1640826000000|2021-12-30 01:00:00|790.8|790.2|790.9|790.3|790.9|790.3|790.6|790|10
1640826010000|2021-12-30 01:00:10|||||||||3
1640826020000|2021-12-30 01:00:20|790.5|789.9|790.5|789.9|790.6|790|790.5|789.9|5
1640826030000|2021-12-30 01:00:30|790.4|789.8|790.4|789.8|790.5|789.9|790.4|789.8|7
1640826040000|2021-12-30 01:00:40|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|4
1640826050000|2021-12-30 01:00:50|790|789.4|790|789.4|790.1|789.5|790|789.4|10
1640826060000|2021-12-30 01:01:00|790.1|789.5|790.1|789.5|790.2|789.6|789.9|789.3|9
1640826070000|2021-12-30 01:01:10|790.2|789.6|790.1|789.5|790.2|789.6|790|789.4|10
1640826080000|2021-12-30 01:01:20|||||||||2
1640826090000|2021-12-30 01:01:30|790|789.4|790|789.4|790|789.4|790|789.4|1
1640826100000|2021-12-30 01:01:40|789.9|789.3|790.1|789.5|790.1|789.5|789.9|789.3|4
1640826110000|2021-12-30 01:01:50|790|789.4|790|789.4|790|789.4|790|789.4|1
1640826120000|2021-12-30 01:02:00|789.4|788.8|789.9|789.3|789.9|789.3|789.4|788.8|12
1640826130000|2021-12-30 01:02:10|788.9|788.3|789.2|788.6|789.2|788.6|788.9|788.3|12
1640826150000|2021-12-30 01:02:30|789.3|788.7|789.5|788.9|789.6|789|789.3|788.7|2
1640826170000|2021-12-30 01:02:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|0
1640826200000|2021-12-30 01:03:20|789.6|789|789.6|789|790.1|789.5|789.6|789|6
1640826210000|2021-12-30 01:03:30|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|0
1640826220000|2021-12-30 01:03:40|789.6|789|789.6|789|789.7|789.1|789.6|789|0
1640826230000|2021-12-30 01:03:50|789.7|789.1|789.6|789|789.8|789.2|789.6|789|1
1640826240000|2021-12-30 01:04:00|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|8
1640826250000|2021-12-30 01:04:10|789.6|789|789.5|788.9|789.6|789|789.5|788.9|0
1640826260000|2021-12-30 01:04:20|789.6|789|789.6|789|789.6|789|789.6|789|2
1640826270000|2021-12-30 01:04:30|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|1
1640826280000|2021-12-30 01:04:40|790|789.4|790|789.4|790|789.4|790|789.4|2
1640826300000|2021-12-30 01:05:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|5
1640826310000|2021-12-30 01:05:10|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1640826340000|2021-12-30 01:05:40|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|1
1640826350000|2021-12-30 01:05:50|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1640826360000|2021-12-30 01:06:00|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|1
1640826400000|2021-12-30 01:06:40|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|2
1640826410000|2021-12-30 01:06:50|790.6|790|790.6|790|790.6|790|790.6|790|3
1640826420000|2021-12-30 01:07:00|790.5|789.9|790.6|790|790.6|790|790.5|789.9|3
1640826430000|2021-12-30 01:07:10|790.7|790.1|790.4|789.8|790.7|790.1|790.4|789.8|2
1640826460000|2021-12-30 01:07:40|790.7|790.1|790.9|790.3|790.9|790.3|790.7|790.1|6
1640826470000|2021-12-30 01:07:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|4
1640826500000|2021-12-30 01:08:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1640826510000|2021-12-30 01:08:30|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|4
1640826520000|2021-12-30 01:08:40|791.2|790.6|791.2|790.6|791.2|790.6|791.1|790.5|2
1640826540000|2021-12-30 01:09:00|791.1|790.5|791.1|790.5|791.1|790.5|791|790.4|1
1640826550000|2021-12-30 01:09:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1640826570000|2021-12-30 01:09:30|791.4|790.8|791.2|790.6|791.4|790.8|791.2|790.6|6
1640826580000|2021-12-30 01:09:40|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|0
1640826590000|2021-12-30 01:09:50|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|1
1640826600000|2021-12-30 01:10:00|792|791.4|791.9|791.3|792|791.4|791.9|791.3|14
1640826610000|2021-12-30 01:10:10|792.1|791.5|792.3|791.7|792.4|791.8|792.1|791.5|2
1640826620000|2021-12-30 01:10:20|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|5
1640826640000|2021-12-30 01:10:40|792.7|792.1|792.6|792|793|792.4|792.6|792|35
1640826650000|2021-12-30 01:10:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|6
1640826670000|2021-12-30 01:11:10|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|4
1640826690000|2021-12-30 01:11:30|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|19
1640826700000|2021-12-30 01:11:40|791.5|790.9|792.1|791.5|792.1|791.5|791.5|790.9|6
1640826710000|2021-12-30 01:11:50|792|791.4|792|791.4|792|791.4|792|791.4|1
1640826720000|2021-12-30 01:12:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640826730000|2021-12-30 01:12:10|792|791.4|792|791.4|792|791.4|791.9|791.3|11
1640826740000|2021-12-30 01:12:20|791.9|791.3|792|791.4|792|791.4|791.9|791.3|0
1640826750000|2021-12-30 01:12:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|5
1640826770000|2021-12-30 01:12:50|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|3
1640826780000|2021-12-30 01:13:00|792.1|791.5|792.2|791.6|792.2|791.6|792|791.4|4
1640826810000|2021-12-30 01:13:30|792.4|791.8|792.6|792|792.6|792|792.4|791.8|6
1640826820000|2021-12-30 01:13:40|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|4
1640826840000|2021-12-30 01:14:00|792.6|792|792.6|792|792.6|792|792.6|792|0
1640826850000|2021-12-30 01:14:10|792.5|791.9|792.6|792|792.6|792|792.5|791.9|6
1640826900000|2021-12-30 01:15:00|792.5|791.9|792.7|792.1|792.8|792.2|792.5|791.9|3
1640826910000|2021-12-30 01:15:10|792.6|792|792.6|792|792.6|792|792.6|792|0
1640826960000|2021-12-30 01:16:00|792.7|792.1|792.6|792|792.7|792.1|792.6|792|5
1640826970000|2021-12-30 01:16:10|792.7|792.1|792.7|792.1|792.8|792.2|792.6|792|2
1640826980000|2021-12-30 01:16:20|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1640826990000|2021-12-30 01:16:30|||||||||3
1640827010000|2021-12-30 01:16:50|793.1|792.5|792.9|792.3|793.1|792.5|792.9|792.3|14
1640827020000|2021-12-30 01:17:00|793|792.4|793|792.4|793|792.4|793|792.4|2
1640827060000|2021-12-30 01:17:40|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|5
1640827070000|2021-12-30 01:17:50|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|1
1640827080000|2021-12-30 01:18:00|793.1|792.5|792.9|792.3|793.1|792.5|792.9|792.3|5
1640827090000|2021-12-30 01:18:10|||||||||5
1640827100000|2021-12-30 01:18:20|793|792.4|793|792.4|793|792.4|793|792.4|3
1640827110000|2021-12-30 01:18:30|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|0
1640827120000|2021-12-30 01:18:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|4
1640827140000|2021-12-30 01:19:00|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|9
1640827150000|2021-12-30 01:19:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1640827160000|2021-12-30 01:19:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|2
1640827170000|2021-12-30 01:19:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1640827180000|2021-12-30 01:19:40|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1640827190000|2021-12-30 01:19:50|793.2|792.6|793.4|792.8|793.4|792.8|793.2|792.6|2
1640827200000|2021-12-30 01:20:00|793.2|792.6|793.5|792.9|793.5|792.9|793.2|792.6|3
1640827210000|2021-12-30 01:20:10|||||||||1
1640827250000|2021-12-30 01:20:50|793.6|793|793.6|793|793.6|793|793.6|793|0
1640827260000|2021-12-30 01:21:00|793.5|792.9|793.2|792.6|793.5|792.9|793.2|792.6|4
1640827270000|2021-12-30 01:21:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1640827300000|2021-12-30 01:21:40|793|792.4|792.9|792.3|793|792.4|792.9|792.3|8
1640827320000|2021-12-30 01:22:00|||||||||11
1640827360000|2021-12-30 01:22:40|||||||||1
1640827380000|2021-12-30 01:23:00|||||||||1
1640827420000|2021-12-30 01:23:40|||||||||1
1640827450000|2021-12-30 01:24:10|||||||||3
1640827470000|2021-12-30 01:24:30|||||||||1
1640827480000|2021-12-30 01:24:40|792.6|792|792.6|792|792.8|792.2|792.6|792|2
1640827510000|2021-12-30 01:25:10|||||||||1
1640827540000|2021-12-30 01:25:40|792.5|791.9|792.5|791.9|792.6|792|792.5|791.9|3
1640827560000|2021-12-30 01:26:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640827590000|2021-12-30 01:26:30|||||||||1
1640827600000|2021-12-30 01:26:40|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|3
1640827620000|2021-12-30 01:27:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|15
1640827630000|2021-12-30 01:27:10|791.4|790.8|791.4|790.8|791.5|790.9|791.4|790.8|6
1640827640000|2021-12-30 01:27:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1640827650000|2021-12-30 01:27:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1640827660000|2021-12-30 01:27:40|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|0
1640827670000|2021-12-30 01:27:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640827710000|2021-12-30 01:28:30|791.6|791|791.9|791.3|791.9|791.3|791.6|791|3
1640827720000|2021-12-30 01:28:40|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|0
1640827790000|2021-12-30 01:29:50|||||||||1
1640827800000|2021-12-30 01:30:00|||||||||1
1640827810000|2021-12-30 01:30:10|792|791.4|792|791.4|792|791.4|792|791.4|3
1640827820000|2021-12-30 01:30:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640827830000|2021-12-30 01:30:30|792|791.4|792|791.4|792|791.4|792|791.4|0
1640827840000|2021-12-30 01:30:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640827860000|2021-12-30 01:31:00|792|791.4|792|791.4|792|791.4|792|791.4|0
1640827870000|2021-12-30 01:31:10|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|2
1640827880000|2021-12-30 01:31:20|||||||||3
1640827890000|2021-12-30 01:31:30|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|0
1640827920000|2021-12-30 01:32:00|792.2|791.6|792.2|791.6|792.2|791.6|792.1|791.5|2
1640827940000|2021-12-30 01:32:20|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|0
1640827960000|2021-12-30 01:32:40|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|1
1640827970000|2021-12-30 01:32:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|1
1640828000000|2021-12-30 01:33:20|||||||||3
1640828010000|2021-12-30 01:33:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640828020000|2021-12-30 01:33:40|791.9|791.3|791.9|791.3|792|791.4|791.9|791.3|1
1640828040000|2021-12-30 01:34:00|792|791.4|792|791.4|792|791.4|792|791.4|0
1640828050000|2021-12-30 01:34:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640828060000|2021-12-30 01:34:20|792|791.4|792|791.4|792|791.4|792|791.4|1
1640828080000|2021-12-30 01:34:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640828090000|2021-12-30 01:34:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1640828100000|2021-12-30 01:35:00|791.6|791|791.6|791|791.6|791|791.6|791|0
1640828130000|2021-12-30 01:35:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1640828140000|2021-12-30 01:35:40|791.6|791|791.7|791.1|791.7|791.1|791.6|791|1
1640828150000|2021-12-30 01:35:50|791.6|791|791.6|791|791.6|791|791.6|791|0
1640828160000|2021-12-30 01:36:00|791.7|791.1|791.7|791.1|791.7|791.1|791.6|791|1
1640828180000|2021-12-30 01:36:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1640828190000|2021-12-30 01:36:30|||||||||1
1640828220000|2021-12-30 01:37:00|792.1|791.1|792|791.4|792.1|791.4|792|791.1|6
1640828240000|2021-12-30 01:37:20|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|2
1640828260000|2021-12-30 01:37:40|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|0
1640828310000|2021-12-30 01:38:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1640828370000|2021-12-30 01:39:30|792.6|792|792.6|792|792.6|792|792.6|792|5
1640828400000|2021-12-30 01:40:00|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|1
1640828460000|2021-12-30 01:41:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1640828530000|2021-12-30 01:42:10|792.6|792|792.6|792|792.6|792|792.6|792|0
1640828560000|2021-12-30 01:42:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1640828640000|2021-12-30 01:44:00|||||||||1
1640828680000|2021-12-30 01:44:40|792.6|792|792.6|792|792.6|792|792.5|791.9|1
1640828700000|2021-12-30 01:45:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1640828710000|2021-12-30 01:45:10|792.6|792|792.7|792.1|792.7|792.1|792.6|792|0
1640828730000|2021-12-30 01:45:30|792.6|792|792.6|792|792.6|792|792.6|792|0
1640828760000|2021-12-30 01:46:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1640828820000|2021-12-30 01:47:00|792.6|792|792.6|792|792.7|792.1|792.6|792|1
1640828830000|2021-12-30 01:47:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1640828880000|2021-12-30 01:48:00|792.6|792|792.7|792.1|792.7|792.1|792.6|792|1
1640828940000|2021-12-30 01:49:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1640828970000|2021-12-30 01:49:30|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1640829010000|2021-12-30 01:50:10|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1640829040000|2021-12-30 01:50:40|||||||||1
1640829060000|2021-12-30 01:51:00|||||||||1
1640829120000|2021-12-30 01:52:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1640829150000|2021-12-30 01:52:30|792.6|792|792.6|792|792.6|792|792.6|792|0
1640829170000|2021-12-30 01:52:50|||||||||1
1640829190000|2021-12-30 01:53:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1640829260000|2021-12-30 01:54:20|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|0
1640829290000|2021-12-30 01:54:50|||||||||1
1640829350000|2021-12-30 01:55:50|||||||||1
1640829400000|2021-12-30 01:56:40|792.8|792.2|792.6|792|792.8|792.2|792.6|792|4
1640829420000|2021-12-30 01:57:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1640829460000|2021-12-30 01:57:40|792.6|792|792.6|792|792.6|792|792.6|792|0
1640829480000|2021-12-30 01:58:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|12
1640829520000|2021-12-30 01:58:40|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|2
1640829540000|2021-12-30 01:59:00|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|2
1640829660000|2021-12-30 02:01:00|792.6|792|792.6|792|792.6|792|792.6|792|0
1640829700000|2021-12-30 02:01:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|3
1640829720000|2021-12-30 02:02:00|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|0
1640829740000|2021-12-30 02:02:20|792.6|792|792.6|792|792.6|792|792.6|792|0
1640829770000|2021-12-30 02:02:50|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1640829790000|2021-12-30 02:03:10|792.6|792|792.6|792|792.6|792|792.6|792|0
1640829800000|2021-12-30 02:03:20|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1640829810000|2021-12-30 02:03:30|||||||||1
1640829830000|2021-12-30 02:03:50|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1640829980000|2021-12-30 02:06:20|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|5
1640829990000|2021-12-30 02:06:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1640830050000|2021-12-30 02:07:30|793|792.4|793.1|792.5|793.1|792.5|792.9|792.3|2
1640830060000|2021-12-30 02:07:40|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1640830070000|2021-12-30 02:07:50|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|1
1640830130000|2021-12-30 02:08:50|||||||||1
1640830170000|2021-12-30 02:09:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1640830190000|2021-12-30 02:09:50|793|792.4|793|792.4|793|792.4|792.9|792.3|1
1640830200000|2021-12-30 02:10:00|792.9|792.3|793|792.4|793|792.4|792.9|792.3|0
1640830210000|2021-12-30 02:10:10|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1640830230000|2021-12-30 02:10:30|793|792.4|793|792.4|793|792.4|793|792.4|0
1640830240000|2021-12-30 02:10:40|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|1
1640830250000|2021-12-30 02:10:50|793|792.4|793|792.4|793|792.4|793|792.4|1
1640830290000|2021-12-30 02:11:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1640830310000|2021-12-30 02:11:50|||||||||1
1640830470000|2021-12-30 02:14:30|793|792.4|792.9|792.3|793|792.4|792.9|792.3|0
1640830490000|2021-12-30 02:14:50|793|792.4|793.1|792.5|793.1|792.5|793|792.4|0
1640830500000|2021-12-30 02:15:00|793|792.4|792.9|792.3|793|792.4|792.9|792.3|1
1640830510000|2021-12-30 02:15:10|793|792.4|793|792.4|793|792.4|793|792.4|1
1640830530000|2021-12-30 02:15:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1640830570000|2021-12-30 02:16:10|793|792.4|793|792.4|793|792.4|792.9|792.3|0
1640830590000|2021-12-30 02:16:30|792.9|792.3|793|792.4|793|792.4|792.9|792.3|0
1640830610000|2021-12-30 02:16:50|792.9|792.3|793|792.4|793|792.4|792.9|792.3|0
1640830620000|2021-12-30 02:17:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1640830630000|2021-12-30 02:17:10|793|792.4|793|792.4|793|792.4|793|792.4|0
1640830680000|2021-12-30 02:18:00|792.9|792.3|792.9|792.3|793|792.4|792.9|792.3|0
1640830730000|2021-12-30 02:18:50|793|792.4|793|792.4|793|792.4|793|792.4|0
1640830770000|2021-12-30 02:19:30|792.9|792.3|792.9|792.3|793|792.4|792.9|792.3|1
1640830790000|2021-12-30 02:19:50|||||||||1
1640830800000|2021-12-30 02:20:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1640830830000|2021-12-30 02:20:30|792.8|792.2|792.8|792.2|792.8|792.2|792.7|792.1|2
1640830840000|2021-12-30 02:20:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1640830940000|2021-12-30 02:22:20|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|1
1640830980000|2021-12-30 02:23:00|||||||||3
1640830990000|2021-12-30 02:23:10|793|792.4|793|792.4|793|792.4|793|792.4|0
1640831040000|2021-12-30 02:24:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1640831050000|2021-12-30 02:24:10|793|792.4|793|792.4|793|792.4|792.9|792.3|0
1640831070000|2021-12-30 02:24:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1640831130000|2021-12-30 02:25:30|792.6|792|792.6|792|792.6|792|792.6|792|3
1640831290000|2021-12-30 02:28:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1640831320000|2021-12-30 02:28:40|||||||||1
1640831330000|2021-12-30 02:28:50|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1640831340000|2021-12-30 02:29:00|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|1
1640831350000|2021-12-30 02:29:10|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|0
1640831540000|2021-12-30 02:32:20|792.6|792|792.6|792|792.6|792|792.6|792|3
1640831590000|2021-12-30 02:33:10|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|2
1640831620000|2021-12-30 02:33:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640831640000|2021-12-30 02:34:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|1
1640831710000|2021-12-30 02:35:10|792.4|791.8|792.2|791.6|792.4|791.8|792.2|791.6|0
1640831740000|2021-12-30 02:35:40|||||||||1
1640831750000|2021-12-30 02:35:50|792.4|791.8|792.4|791.8|792.4|791.8|792.2|791.6|1
1640831780000|2021-12-30 02:36:20|792.2|791.6|792.3|791.7|792.4|791.8|792.2|791.6|1
1640831790000|2021-12-30 02:36:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640831820000|2021-12-30 02:37:00|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|1
1640831870000|2021-12-30 02:37:50|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|1
1640831900000|2021-12-30 02:38:20|792.1|791.5|791.9|791.3|792.1|791.5|791.9|791.3|3
1640831910000|2021-12-30 02:38:30|792|791.4|792|791.4|792.1|791.5|792|791.4|0
1640831940000|2021-12-30 02:39:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1640831950000|2021-12-30 02:39:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|11
1640832190000|2021-12-30 02:43:10|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|0
1640832200000|2021-12-30 02:43:20|791.7|791.1|791.7|791.1|791.9|791.3|791.7|791.1|0
1640832220000|2021-12-30 02:43:40|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|5
1640832230000|2021-12-30 02:43:50|792|791.4|792|791.4|792|791.4|792|791.4|0
1640832250000|2021-12-30 02:44:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640832300000|2021-12-30 02:45:00|792|791.4|792.1|791.5|792.1|791.5|791.8|791.2|2
1640832310000|2021-12-30 02:45:10|792|791.4|792|791.4|792|791.4|792|791.4|0
1640832390000|2021-12-30 02:46:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|3
1640832420000|2021-12-30 02:47:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640832440000|2021-12-30 02:47:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1640832540000|2021-12-30 02:49:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640832570000|2021-12-30 02:49:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1640832600000|2021-12-30 02:50:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640832980000|2021-12-30 02:56:20|792|791.4|792|791.4|792|791.4|792|791.4|0
1640833010000|2021-12-30 02:56:50|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640833180000|2021-12-30 02:59:40|792|791.4|792|791.4|792|791.4|792|791.4|1
1640833200000|2021-12-30 03:00:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640833220000|2021-12-30 03:00:20|792|791.4|792|791.4|792|791.4|792|791.4|0
1640833250000|2021-12-30 03:00:50|791.9|791.3|792|791.4|792|791.4|791.9|791.3|0
1640833260000|2021-12-30 03:01:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640833290000|2021-12-30 03:01:30|||||||||2
1640833310000|2021-12-30 03:01:50|791.6|791|791.7|791.1|791.7|791.1|791.6|791|5
1640833320000|2021-12-30 03:02:00|||||||||1
1640833400000|2021-12-30 03:03:20|791.6|791|791.6|791|791.6|791|791.6|791|0
1640833410000|2021-12-30 03:03:30|||||||||1
1640833420000|2021-12-30 03:03:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1640833480000|2021-12-30 03:04:40|791.6|791|791.6|791|791.6|791|791.6|791|6
1640833690000|2021-12-30 03:08:10|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640833700000|2021-12-30 03:08:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640833820000|2021-12-30 03:10:20|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|3
1640833870000|2021-12-30 03:11:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1640833880000|2021-12-30 03:11:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640833910000|2021-12-30 03:11:50|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1640833940000|2021-12-30 03:12:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640834040000|2021-12-30 03:14:00|||||||||1
1640834060000|2021-12-30 03:14:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|2
1640834120000|2021-12-30 03:15:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640834180000|2021-12-30 03:16:20|||||||||3
1640834190000|2021-12-30 03:16:30|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|0
1640834200000|2021-12-30 03:16:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640834210000|2021-12-30 03:16:50|791.6|791|791.5|790.9|791.6|791|791.5|790.9|0
1640834220000|2021-12-30 03:17:00|791.6|791|791.6|791|791.6|791|791.5|790.9|0
1640834230000|2021-12-30 03:17:10|791.5|790.9|791.6|791|791.6|791|791.5|790.9|0
1640834240000|2021-12-30 03:17:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1640834250000|2021-12-30 03:17:30|791.6|791|791.6|791|791.6|791|791.6|791|0
1640834260000|2021-12-30 03:17:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1640834290000|2021-12-30 03:18:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|5
1640834700000|2021-12-30 03:25:00|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|6
1640834770000|2021-12-30 03:26:10|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1640834820000|2021-12-30 03:27:00|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|2
1640834850000|2021-12-30 03:27:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640834900000|2021-12-30 03:28:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1640834930000|2021-12-30 03:28:50|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640834940000|2021-12-30 03:29:00|792.5|791.9|792.5|791.9|792.5|791.9|792.4|791.8|1
1640834950000|2021-12-30 03:29:10|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640835040000|2021-12-30 03:30:40|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|0
1640835050000|2021-12-30 03:30:50|792.4|791.8|792.3|791.7|792.4|791.8|792.2|791.6|1
1640835060000|2021-12-30 03:31:00|792.2|791.6|792.1|791.5|792.3|791.7|792.1|791.5|0
1640835150000|2021-12-30 03:32:30|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|1
1640835200000|2021-12-30 03:33:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1640835210000|2021-12-30 03:33:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640835270000|2021-12-30 03:34:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1640835330000|2021-12-30 03:35:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1640835420000|2021-12-30 03:37:00|||||||||2
1640835540000|2021-12-30 03:39:00|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|0
1640835640000|2021-12-30 03:40:40|792|791.4|791.9|791.3|792|791.4|791.9|791.3|1
1640835760000|2021-12-30 03:42:40|||||||||1
1640835880000|2021-12-30 03:44:40|792|791.4|792|791.4|792|791.4|792|791.4|1
1640836020000|2021-12-30 03:47:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|3
1640836050000|2021-12-30 03:47:30|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|3
1640836420000|2021-12-30 03:53:40|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640837310000|2021-12-30 04:08:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1640837320000|2021-12-30 04:08:40|792|791.4|791.9|791.3|792|791.4|791.9|791.3|0
1640837360000|2021-12-30 04:09:20|791.6|791|791.6|791|791.6|791|791.6|791|2
1640837520000|2021-12-30 04:12:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|3
1640837650000|2021-12-30 04:14:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640837670000|2021-12-30 04:14:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640837790000|2021-12-30 04:16:30|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1640838010000|2021-12-30 04:20:10|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|9
1640838030000|2021-12-30 04:20:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1640838120000|2021-12-30 04:22:00|791.3|790.7|791.3|790.7|791.4|790.8|791.2|790.6|1
1640838150000|2021-12-30 04:22:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640838170000|2021-12-30 04:22:50|||||||||1
1640838190000|2021-12-30 04:23:10|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|0
1640838440000|2021-12-30 04:27:20|||||||||1
1640838570000|2021-12-30 04:29:30|791.6|791|791.6|791|791.6|791|791.6|791|0
1640838590000|2021-12-30 04:29:50|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|1
1640838670000|2021-12-30 04:31:10|||||||||1
1640838700000|2021-12-30 04:31:40|792|791.4|791.9|791.3|792|791.4|791.9|791.3|0
1640838910000|2021-12-30 04:35:10|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|1
1640838980000|2021-12-30 04:36:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1640839040000|2021-12-30 04:37:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640839200000|2021-12-30 04:40:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1640839210000|2021-12-30 04:40:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640839320000|2021-12-30 04:42:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1640839330000|2021-12-30 04:42:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640839620000|2021-12-30 04:47:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|1
1640839630000|2021-12-30 04:47:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1640839800000|2021-12-30 04:50:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640839860000|2021-12-30 04:51:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1640839920000|2021-12-30 04:52:00|791.9|791.3|792|791.4|792|791.4|791.9|791.3|3
1640839950000|2021-12-30 04:52:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640839970000|2021-12-30 04:52:50|791.6|791|791.6|791|791.6|791|791.6|791|1
1640840000000|2021-12-30 04:53:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1640840260000|2021-12-30 04:57:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640840340000|2021-12-30 04:59:00|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|1
1640840360000|2021-12-30 04:59:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1640840370000|2021-12-30 04:59:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1640840390000|2021-12-30 04:59:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640840410000|2021-12-30 05:00:10|791|790.4|791|790.4|791|790.4|791|790.4|1
1640840420000|2021-12-30 05:00:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1640840480000|2021-12-30 05:01:20|791|790.4|791|790.4|791|790.4|791|790.4|0
1640840500000|2021-12-30 05:01:40|||||||||1
1640840520000|2021-12-30 05:02:00|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|3
1640840600000|2021-12-30 05:03:20|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|1
1640840630000|2021-12-30 05:03:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1640840640000|2021-12-30 05:04:00|791|790.4|791.1|790.5|791.1|790.5|791|790.4|1
1640840810000|2021-12-30 05:06:50|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1640840880000|2021-12-30 05:08:00|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|0
1640841040000|2021-12-30 05:10:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1640841060000|2021-12-30 05:11:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1640841220000|2021-12-30 05:13:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640841230000|2021-12-30 05:13:50|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1640841290000|2021-12-30 05:14:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640841420000|2021-12-30 05:17:00|791.3|790.7|791.5|790.9|791.6|791|791.3|790.7|5
1640841430000|2021-12-30 05:17:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640841480000|2021-12-30 05:18:00|||||||||3
1640841540000|2021-12-30 05:19:00|||||||||2
1640841600000|2021-12-30 05:20:00|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|0
1640841650000|2021-12-30 05:20:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640841720000|2021-12-30 05:22:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|4
1640841830000|2021-12-30 05:23:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640841840000|2021-12-30 05:24:00|791|790.4|791|790.4|791|790.4|791|790.4|1
1640841960000|2021-12-30 05:26:00|790.9|790.3|790.9|790.3|791|790.4|790.9|790.3|0
1640841990000|2021-12-30 05:26:30|791|790.4|791|790.4|791|790.4|791|790.4|0
1640842000000|2021-12-30 05:26:40|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|2
1640842010000|2021-12-30 05:26:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1640842020000|2021-12-30 05:27:00|791|790.4|791|790.4|791|790.4|791|790.4|2
1640842210000|2021-12-30 05:30:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640842230000|2021-12-30 05:30:30|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|1
1640842250000|2021-12-30 05:30:50|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|1
1640842260000|2021-12-30 05:31:00|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|0
1640842270000|2021-12-30 05:31:10|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|0
1640842290000|2021-12-30 05:31:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1640842320000|2021-12-30 05:32:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640842340000|2021-12-30 05:32:20|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|0
1640842410000|2021-12-30 05:33:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1640842440000|2021-12-30 05:34:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640842480000|2021-12-30 05:34:40|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1640842500000|2021-12-30 05:35:00|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|0
1640842570000|2021-12-30 05:36:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640842580000|2021-12-30 05:36:20|791|790.4|790.9|790.3|791|790.4|790.9|790.3|2
1640842590000|2021-12-30 05:36:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1640842620000|2021-12-30 05:37:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1640842630000|2021-12-30 05:37:10|790.7|790.1|790.6|790|790.7|790.1|790.6|790|0
1640842660000|2021-12-30 05:37:40|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|17
1640842670000|2021-12-30 05:37:50|789.6|789|789.6|789|789.6|789|789.6|789|3
1640842690000|2021-12-30 05:38:10|789.5|788.9|789.3|788.7|789.5|788.9|789.2|788.6|23
1640842700000|2021-12-30 05:38:20|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|3
1640842710000|2021-12-30 05:38:30|789.2|788.6|789.2|788.6|789.3|788.7|789.2|788.6|5
1640842720000|2021-12-30 05:38:40|||||||||3
1640842730000|2021-12-30 05:38:50|||||||||3
1640842740000|2021-12-30 05:39:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|11
1640842750000|2021-12-30 05:39:10|789|788.4|788.4|787.8|789|788.4|788.2|787.6|11
1640842760000|2021-12-30 05:39:20|788.6|788|788.6|788|788.6|788|788.5|787.9|4
1640842770000|2021-12-30 05:39:30|788.5|787.9|788.6|788|788.6|788|788.5|787.9|3
1640842780000|2021-12-30 05:39:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1640842790000|2021-12-30 05:39:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|4
1640842810000|2021-12-30 05:40:10|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1640842820000|2021-12-30 05:40:20|788|787.4|788|787.4|788|787.4|788|787.4|2
1640842830000|2021-12-30 05:40:30|787.7|787.1|787.7|787.1|787.7|787.1|787.5|786.9|16
1640842850000|2021-12-30 05:40:50|787.5|786.9|787.6|787|787.6|787|787.5|786.9|5
1640842860000|2021-12-30 05:41:00|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|2
1640842870000|2021-12-30 05:41:10|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|2
1640842880000|2021-12-30 05:41:20|787.5|786.9|787.6|787|787.6|787|787.5|786.9|1
1640842910000|2021-12-30 05:41:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|6
1640842940000|2021-12-30 05:42:20|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|8
1640842960000|2021-12-30 05:42:40|787.2|786.6|787.5|786.9|787.5|786.9|787.2|786.6|1
1640843010000|2021-12-30 05:43:30|787.6|787|787.6|787|787.7|787.1|787.6|787|0
1640843020000|2021-12-30 05:43:40|787.7|787.1|787.6|787|787.7|787.1|787.6|787|4
1640843080000|2021-12-30 05:44:40|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|5
1640843100000|2021-12-30 05:45:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1640843110000|2021-12-30 05:45:10|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|0
1640843120000|2021-12-30 05:45:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1640843150000|2021-12-30 05:45:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|5
1640843190000|2021-12-30 05:46:30|||||||||1
1640843270000|2021-12-30 05:47:50|||||||||1
1640843280000|2021-12-30 05:48:00|788.6|788|788.6|788|788.6|788|788.6|788|4
1640843290000|2021-12-30 05:48:10|788.5|787.9|788.6|788|788.6|788|788.5|787.9|1
1640843400000|2021-12-30 05:50:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1640843410000|2021-12-30 05:50:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1640843430000|2021-12-30 05:50:30|||||||||1
1640843440000|2021-12-30 05:50:40|788.5|787.9|788.6|788|788.6|788|788.5|787.9|1
1640843450000|2021-12-30 05:50:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1640843460000|2021-12-30 05:51:00|788.6|788|788.6|788|788.6|788|788.6|788|1
1640843470000|2021-12-30 05:51:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1640843510000|2021-12-30 05:51:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1640843620000|2021-12-30 05:53:40|788.6|788|788.6|788|788.6|788|788.6|788|6
1640843640000|2021-12-30 05:54:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1640843650000|2021-12-30 05:54:10|788.6|788|788.6|788|788.6|788|788.6|788|2
1640843710000|2021-12-30 05:55:10|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|0
1640843800000|2021-12-30 05:56:40|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|2
1640843830000|2021-12-30 05:57:10|789|788.4|789|788.4|789|788.4|789|788.4|1
1640843840000|2021-12-30 05:57:20|||||||||1
1640843850000|2021-12-30 05:57:30|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|0
1640843880000|2021-12-30 05:58:00|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1640843950000|2021-12-30 05:59:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1640843960000|2021-12-30 05:59:20|788.6|788|788.6|788|788.6|788|788.6|788|2
1640843970000|2021-12-30 05:59:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1640844000000|2021-12-30 06:00:00|788.4|787.8|788.6|788|788.6|788|788.4|787.8|5
1640844010000|2021-12-30 06:00:10|788.7|788.1|788.6|788|788.7|788.1|788.6|788|1
1640844030000|2021-12-30 06:00:30|788.7|788.1|788.6|788|788.7|788.1|788.6|788|0
1640844080000|2021-12-30 06:01:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1640844090000|2021-12-30 06:01:30|788.6|788|788.7|788.1|788.7|788.1|788.6|788|0
1640844100000|2021-12-30 06:01:40|788.9|788.3|788.7|788.1|788.9|788.3|788.7|788.1|1
1640844120000|2021-12-30 06:02:00|||||||||2
1640844180000|2021-12-30 06:03:00|788.6|788|788.6|788|788.6|788|788.6|788|0
1640844210000|2021-12-30 06:03:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1640844240000|2021-12-30 06:04:00|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|0
1640844300000|2021-12-30 06:05:00|||||||||2
1640844340000|2021-12-30 06:05:40|||||||||2
1640844350000|2021-12-30 06:05:50|||||||||1
1640844360000|2021-12-30 06:06:00|789|788.4|788.9|788.3|789|788.4|788.9|788.3|0
1640844390000|2021-12-30 06:06:30|789|788.4|789|788.4|789|788.4|789|788.4|1
1640844400000|2021-12-30 06:06:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1640844420000|2021-12-30 06:07:00|789|788.4|788.9|788.3|789|788.4|788.9|788.3|1
1640844450000|2021-12-30 06:07:30|789|788.4|789.1|788.5|789.1|788.5|789|788.4|1
1640844460000|2021-12-30 06:07:40|||||||||2
1640844600000|2021-12-30 06:10:00|||||||||1
1640844720000|2021-12-30 06:12:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|4
1640844730000|2021-12-30 06:12:10|||||||||1
1640844780000|2021-12-30 06:13:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1640844790000|2021-12-30 06:13:10|789.6|789|789.6|789|789.6|789|789.6|789|0
1640844820000|2021-12-30 06:13:40|||||||||1
1640844860000|2021-12-30 06:14:20|789.7|789.1|789.6|789|789.7|789.1|789.6|789|0
1640844900000|2021-12-30 06:15:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1640844910000|2021-12-30 06:15:10|789.6|789|789.5|788.9|789.6|789|789.5|788.9|2
1640844920000|2021-12-30 06:15:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640845010000|2021-12-30 06:16:50|||||||||1
1640845040000|2021-12-30 06:17:20|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|6
1640845050000|2021-12-30 06:17:30|789|788.4|789.1|788.5|789.1|788.5|789|788.4|0
1640845090000|2021-12-30 06:18:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|2
1640845110000|2021-12-30 06:18:30|789.4|788.8|789.2|788.6|789.4|788.8|789.2|788.6|0
1640845120000|2021-12-30 06:18:40|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1640845150000|2021-12-30 06:19:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1640845160000|2021-12-30 06:19:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1640845200000|2021-12-30 06:20:00|||||||||2
1640845280000|2021-12-30 06:21:20|||||||||4
1640845410000|2021-12-30 06:23:30|789.4|788.8|789.6|789|789.6|789|789.4|788.8|2
1640845450000|2021-12-30 06:24:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1640845460000|2021-12-30 06:24:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640845500000|2021-12-30 06:25:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1640845520000|2021-12-30 06:25:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1640845530000|2021-12-30 06:25:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1640845560000|2021-12-30 06:26:00|789.3|788.7|789.7|789.1|789.7|789.1|789.3|788.7|2
1640845620000|2021-12-30 06:27:00|||||||||2
1640845630000|2021-12-30 06:27:10|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|0
1640845640000|2021-12-30 06:27:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1640845650000|2021-12-30 06:27:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1640845750000|2021-12-30 06:29:10|789.8|789.2|789.6|789|789.8|789.2|789.6|789|2
1640845760000|2021-12-30 06:29:20|||||||||1
1640845770000|2021-12-30 06:29:30|||||||||1
1640845870000|2021-12-30 06:31:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|4
1640845880000|2021-12-30 06:31:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|3
1640845940000|2021-12-30 06:32:20|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|1
1640845950000|2021-12-30 06:32:30|789.6|789|789.6|789|789.6|789|789.6|789|0
1640845970000|2021-12-30 06:32:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1640846010000|2021-12-30 06:33:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640846030000|2021-12-30 06:33:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1640846070000|2021-12-30 06:34:30|789.6|789|789.5|788.9|789.6|789|789.5|788.9|0
1640846130000|2021-12-30 06:35:30|789.6|789|789.7|789.1|789.7|789.1|789.6|789|3
1640846150000|2021-12-30 06:35:50|789.6|789|789.6|789|789.6|789|789.6|789|0
1640846210000|2021-12-30 06:36:50|||||||||1
1640846460000|2021-12-30 06:41:00|||||||||1
1640846550000|2021-12-30 06:42:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1640846570000|2021-12-30 06:42:50|789.6|789|789.6|789|789.6|789|789.6|789|3
1640846600000|2021-12-30 06:43:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1640846610000|2021-12-30 06:43:30|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|0
1640846630000|2021-12-30 06:43:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640846640000|2021-12-30 06:44:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1640846670000|2021-12-30 06:44:30|789.6|789|789.6|789|789.6|789|789.6|789|0
1640846830000|2021-12-30 06:47:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1640847020000|2021-12-30 06:50:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1640847080000|2021-12-30 06:51:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640847090000|2021-12-30 06:51:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1640847130000|2021-12-30 06:52:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640847180000|2021-12-30 06:53:00|||||||||2
1640847290000|2021-12-30 06:54:50|789.6|789|789.6|789|789.6|789|789.6|789|1
1640847330000|2021-12-30 06:55:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1640847380000|2021-12-30 06:56:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640847420000|2021-12-30 06:57:00|789.6|789|789.9|789.3|789.9|789.3|789.6|789|2
1640847600000|2021-12-30 07:00:00|790|789.4|790|789.4|790|789.4|790|789.4|4
1640847660000|2021-12-30 07:01:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1640847710000|2021-12-30 07:01:50|||||||||1
1640847720000|2021-12-30 07:02:00|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|4
1640847730000|2021-12-30 07:02:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|2
1640847760000|2021-12-30 07:02:40|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1640847780000|2021-12-30 07:03:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1640847830000|2021-12-30 07:03:50|790.3|789.7|790|789.4|790.3|789.7|789.9|789.3|2
1640847840000|2021-12-30 07:04:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1640847890000|2021-12-30 07:04:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1640847900000|2021-12-30 07:05:00|790|789.4|790|789.4|790|789.4|790|789.4|0
1640847920000|2021-12-30 07:05:20|||||||||1
1640847990000|2021-12-30 07:06:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1640848020000|2021-12-30 07:07:00|790|789.4|790|789.4|790|789.4|790|789.4|3
1640848070000|2021-12-30 07:07:50|||||||||1
1640848080000|2021-12-30 07:08:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1640848110000|2021-12-30 07:08:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1640848140000|2021-12-30 07:09:00|789.6|789|789.5|788.9|789.9|789.3|789.5|788.9|3
1640848150000|2021-12-30 07:09:10|789.4|788.8|789.6|789|789.6|789|789.4|788.8|1
1640848170000|2021-12-30 07:09:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1640848250000|2021-12-30 07:10:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|1
1640848290000|2021-12-30 07:11:30|789.6|789|789.9|789.3|789.9|789.3|789.6|789|2
1640848370000|2021-12-30 07:12:50|||||||||1
1640848430000|2021-12-30 07:13:50|||||||||2
1640848440000|2021-12-30 07:14:00|789.7|789.1|789.7|789.1|789.7|789.1|789.6|789|3
1640848470000|2021-12-30 07:14:30|789.6|789|789.6|789|789.6|789|789.6|789|0
1640848500000|2021-12-30 07:15:00|789.7|789.1|789.6|789|789.7|789.1|789.6|789|2
1640848520000|2021-12-30 07:15:20|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|0
1640848560000|2021-12-30 07:16:00|789.6|789|789.6|789|789.6|789|789.6|789|0
1640848600000|2021-12-30 07:16:40|||||||||1
1640848610000|2021-12-30 07:16:50|||||||||1
1640848620000|2021-12-30 07:17:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|4
1640848650000|2021-12-30 07:17:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1640848660000|2021-12-30 07:17:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1640848700000|2021-12-30 07:18:20|789.6|789|789.6|789|789.6|789|789.6|789|1
1640848710000|2021-12-30 07:18:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1640848730000|2021-12-30 07:18:50|||||||||1
1640848740000|2021-12-30 07:19:00|789.6|789|789.6|789|789.6|789|789.6|789|0
1640848770000|2021-12-30 07:19:30|||||||||1
1640848800000|2021-12-30 07:20:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1640848810000|2021-12-30 07:20:10|789.6|789|789.6|789|789.7|789.1|789.6|789|2
1640848860000|2021-12-30 07:21:00|||||||||1
1640848870000|2021-12-30 07:21:10|789.7|789.1|789.6|789|789.7|789.1|789.6|789|0
1640848890000|2021-12-30 07:21:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|2
1640848920000|2021-12-30 07:22:00|789.6|789|789.6|789|789.6|789|789.6|789|1
1640848980000|2021-12-30 07:23:00|||||||||1
1640849040000|2021-12-30 07:24:00|789.5|788.9|789.6|789|789.6|789|789.5|788.9|2
1640849050000|2021-12-30 07:24:10|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|2
1640849100000|2021-12-30 07:25:00|789.6|789|789.6|789|789.6|789|789.5|788.9|4
1640849150000|2021-12-30 07:25:50|||||||||3
1640849160000|2021-12-30 07:26:00|||||||||1
1640849220000|2021-12-30 07:27:00|789.8|789.2|789.6|789|789.8|789.2|789.6|789|1
1640849230000|2021-12-30 07:27:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1640849270000|2021-12-30 07:27:50|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|0
1640849300000|2021-12-30 07:28:20|||||||||1
1640849330000|2021-12-30 07:28:50|790|789.4|790|789.4|790|789.4|790|789.4|2
1640849340000|2021-12-30 07:29:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1640849400000|2021-12-30 07:30:00|||||||||1
1640849410000|2021-12-30 07:30:10|790|789.4|790|789.4|790|789.4|790|789.4|0
1640849450000|2021-12-30 07:30:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1640849460000|2021-12-30 07:31:00|790|789.4|790|789.4|790|789.4|790|789.4|1
1640849490000|2021-12-30 07:31:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1640849580000|2021-12-30 07:33:00|790|789.4|790|789.4|790|789.4|790|789.4|1
1640849590000|2021-12-30 07:33:10|789.9|789.3|790|789.4|790|789.4|789.9|789.3|0
1640849610000|2021-12-30 07:33:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1640849620000|2021-12-30 07:33:40|||||||||1
1640849640000|2021-12-30 07:34:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|5
1640849670000|2021-12-30 07:34:30|789.6|789|789.7|789.1|789.7|789.1|789.6|789|1
1640849700000|2021-12-30 07:35:00|789.8|789.2|790|789.4|790|789.4|789.8|789.2|1
1640849720000|2021-12-30 07:35:20|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1640849760000|2021-12-30 07:36:00|789.8|789.2|789.6|789|789.9|789.3|789.6|789|1
1640849790000|2021-12-30 07:36:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1640849820000|2021-12-30 07:37:00|789.6|789|789.7|789.1|789.7|789.1|789.6|789|1
1640849840000|2021-12-30 07:37:20|789.6|789|789.6|789|789.6|789|789.6|789|0
1640849860000|2021-12-30 07:37:40|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|8
1640849890000|2021-12-30 07:38:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1640849910000|2021-12-30 07:38:30|789.6|789|789.6|789|789.6|789|789.6|789|0
1640849940000|2021-12-30 07:39:00|789.5|788.9|789.6|789|789.7|789.1|789.5|788.9|8
1640849970000|2021-12-30 07:39:30|789.7|789.1|789.6|789|789.7|789.1|789.6|789|0
1640849980000|2021-12-30 07:39:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1640850040000|2021-12-30 07:40:40|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|0
1640850120000|2021-12-30 07:42:00|790|789.4|790|789.4|790|789.4|789.9|789.3|4
1640850170000|2021-12-30 07:42:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1640850200000|2021-12-30 07:43:20|790|789.4|789.9|789.3|790|789.4|789.9|789.3|1
1640850240000|2021-12-30 07:44:00|789.7|789.1|789.6|789|789.7|789.1|789.6|789|6
1640850300000|2021-12-30 07:45:00|789.7|789.1|789.7|789.1|789.9|789.3|789.7|789.1|3
1640850350000|2021-12-30 07:45:50|789.6|789|789.6|789|789.6|789|789.6|789|0
1640850360000|2021-12-30 07:46:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1640850370000|2021-12-30 07:46:10|789.6|789|789.6|789|789.6|789|789.6|789|0
1640850390000|2021-12-30 07:46:30|789.7|789.1|789.4|788.8|789.7|789.1|789.4|788.8|3
1640850420000|2021-12-30 07:47:00|||||||||1
1640850470000|2021-12-30 07:47:50|789.1|788.5|788.9|788.3|789.1|788.5|788.9|788.3|7
1640850480000|2021-12-30 07:48:00|789.1|788.5|789.1|788.5|789.1|788.5|789|788.4|11
1640850500000|2021-12-30 07:48:20|789|788.4|789.1|788.5|789.1|788.5|788.9|788.3|2
1640850540000|2021-12-30 07:49:00|789|788.4|789|788.4|789|788.4|789|788.4|5
1640850560000|2021-12-30 07:49:20|||||||||1
1640850570000|2021-12-30 07:49:30|788.9|788.3|789|788.4|789|788.4|788.9|788.3|1
1640850580000|2021-12-30 07:49:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1640850590000|2021-12-30 07:49:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1640850600000|2021-12-30 07:50:00|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|3
1640850610000|2021-12-30 07:50:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1640850620000|2021-12-30 07:50:20|788.6|788|788.6|788|788.6|788|788.6|788|1
1640850640000|2021-12-30 07:50:40|||||||||1
1640850660000|2021-12-30 07:51:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|5
1640850670000|2021-12-30 07:51:10|788.2|787.6|788.1|787.5|788.2|787.6|788|787.4|7
1640850690000|2021-12-30 07:51:30|||||||||1
1640850700000|2021-12-30 07:51:40|788|787.4|787.9|787.3|788|787.4|787.9|787.3|6
1640850720000|2021-12-30 07:52:00|788|787.4|788.1|787.5|788.1|787.5|788|787.4|7
1640850730000|2021-12-30 07:52:10|788|787.4|788|787.4|788|787.4|788|787.4|4
1640850740000|2021-12-30 07:52:20|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1640850750000|2021-12-30 07:52:30|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|0
1640850790000|2021-12-30 07:53:10|788.2|787.6|788.4|787.8|788.5|787.9|788.2|787.6|2
1640850830000|2021-12-30 07:53:50|||||||||1
1640850840000|2021-12-30 07:54:00|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|2
1640850850000|2021-12-30 07:54:10|788.3|787.7|788.4|787.8|788.5|787.9|788.3|787.7|11
1640850870000|2021-12-30 07:54:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|2
1640850880000|2021-12-30 07:54:40|788|787.4|788.1|787.5|788.1|787.5|788|787.4|12
1640850960000|2021-12-30 07:56:00|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|3
1640851000000|2021-12-30 07:56:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1640851020000|2021-12-30 07:57:00|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1640851030000|2021-12-30 07:57:10|788.9|788.3|788.9|788.3|788.9|788.3|788.8|788.2|3
1640851070000|2021-12-30 07:57:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1640851080000|2021-12-30 07:58:00|789.3|788.7|789.1|788.5|789.4|788.8|789|788.4|11
1640851090000|2021-12-30 07:58:10|||||||||15
1640851140000|2021-12-30 07:59:00|789|788.4|789|788.4|789|788.4|789|788.4|3
1640851170000|2021-12-30 07:59:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1640851200000|2021-12-30 08:00:00|789|788.4|789.3|788.7|789.3|788.7|789|788.4|2
1640851230000|2021-12-30 08:00:30|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|1
1640851250000|2021-12-30 08:00:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1640851260000|2021-12-30 08:01:00|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|0
1640851270000|2021-12-30 08:01:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1640851280000|2021-12-30 08:01:20|||||||||1
1640851300000|2021-12-30 08:01:40|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|10
1640851310000|2021-12-30 08:01:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|5
1640851360000|2021-12-30 08:02:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1640851370000|2021-12-30 08:02:50|||||||||2
1640851380000|2021-12-30 08:03:00|||||||||1
1640851390000|2021-12-30 08:03:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1640851420000|2021-12-30 08:03:40|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|1
1640851440000|2021-12-30 08:04:00|789.5|788.9|789.5|788.9|789.6|789|789.5|788.9|2
1640851460000|2021-12-30 08:04:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1640851490000|2021-12-30 08:04:50|789.6|789|789.6|789|789.6|789|789.6|789|1
1640851500000|2021-12-30 08:05:00|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|1
1640851540000|2021-12-30 08:05:40|789.3|788.7|788.9|788.3|789.3|788.7|788.9|788.3|3
1640851550000|2021-12-30 08:05:50|788.8|788.2|788.8|788.2|788.8|788.2|788.6|788|6
1640851560000|2021-12-30 08:06:00|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|3
1640851570000|2021-12-30 08:06:10|788.6|788|788.9|788.3|788.9|788.3|788.6|788|1
1640851580000|2021-12-30 08:06:20|789|788.4|788.9|788.3|789|788.4|788.9|788.3|0
1640851590000|2021-12-30 08:06:30|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|13
1640851600000|2021-12-30 08:06:40|789|788.4|789|788.4|789|788.4|789|788.4|0
1640851620000|2021-12-30 08:07:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|2
1640851630000|2021-12-30 08:07:10|789|788.4|789.1|788.5|789.1|788.5|789|788.4|0
1640851640000|2021-12-30 08:07:20|789|788.4|789|788.4|789|788.4|789|788.4|0
1640851660000|2021-12-30 08:07:40|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1640851680000|2021-12-30 08:08:00|789.2|788.6|789.2|788.6|789.2|788.6|789|788.4|1
1640851700000|2021-12-30 08:08:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1640851710000|2021-12-30 08:08:30|789.1|788.5|789.3|788.7|789.3|788.7|789.1|788.5|1
1640851720000|2021-12-30 08:08:40|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|2
1640851730000|2021-12-30 08:08:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1640851740000|2021-12-30 08:09:00|789.1|788.5|789|788.4|789.1|788.5|789|788.4|8
1640851800000|2021-12-30 08:10:00|||||||||1
1640851830000|2021-12-30 08:10:30|789.2|788.6|789.3|788.7|789.3|788.7|789.1|788.5|3
1640851860000|2021-12-30 08:11:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1640851880000|2021-12-30 08:11:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1640851900000|2021-12-30 08:11:40|||||||||2
1640851920000|2021-12-30 08:12:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|2
1640851930000|2021-12-30 08:12:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|3
1640851950000|2021-12-30 08:12:30|||||||||1
1640851960000|2021-12-30 08:12:40|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1640851970000|2021-12-30 08:12:50|789|788.4|789|788.4|789|788.4|789|788.4|0
1640851990000|2021-12-30 08:13:10|||||||||1
1640852040000|2021-12-30 08:14:00|788.9|788.3|789|788.4|789.1|788.5|788.8|788.2|8
1640852120000|2021-12-30 08:15:20|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|2
1640852130000|2021-12-30 08:15:30|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|0
1640852140000|2021-12-30 08:15:40|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|0
1640852150000|2021-12-30 08:15:50|789|788.4|789|788.4|789|788.4|789|788.4|0
1640852280000|2021-12-30 08:18:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|3
1640852300000|2021-12-30 08:18:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1640852310000|2021-12-30 08:18:30|789|788.4|789.4|788.8|789.5|788.9|789|788.4|3
1640852330000|2021-12-30 08:18:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1640852340000|2021-12-30 08:19:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|5
1640852360000|2021-12-30 08:19:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1640852380000|2021-12-30 08:19:40|||||||||2
1640852390000|2021-12-30 08:19:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1640852400000|2021-12-30 08:20:00|789.4|788.8|789.9|789.3|789.9|789.3|789.4|788.8|6
1640852430000|2021-12-30 08:20:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1640852470000|2021-12-30 08:21:10|789.6|789|789.6|789|789.6|789|789.6|789|2
1640852480000|2021-12-30 08:21:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1640852510000|2021-12-30 08:21:50|789.6|789|789.6|789|789.7|789.1|789.6|789|6
1640852520000|2021-12-30 08:22:00|789.7|789.1|789.6|789|789.7|789.1|789.5|788.9|0
1640852530000|2021-12-30 08:22:10|789.4|788.8|789.8|789.2|789.8|789.2|789.4|788.8|13
1640852610000|2021-12-30 08:23:30|789.6|789|789.6|789|789.6|789|789.6|789|1
1640852630000|2021-12-30 08:23:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1640852640000|2021-12-30 08:24:00|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|2
1640852690000|2021-12-30 08:24:50|789.1|788.5|789|788.4|789.2|788.6|789|788.4|1
1640852700000|2021-12-30 08:25:00|789.1|788.5|789.2|788.6|789.3|788.7|789.1|788.5|2
1640852720000|2021-12-30 08:25:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1640852760000|2021-12-30 08:26:00|||||||||1
1640852780000|2021-12-30 08:26:20|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|0
1640852800000|2021-12-30 08:26:40|789.2|788.6|789.3|788.7|789.3|788.7|789.1|788.5|1
1640852820000|2021-12-30 08:27:00|789.1|788.5|789|788.4|789.1|788.5|789|788.4|0
1640852860000|2021-12-30 08:27:40|||||||||1
1640852900000|2021-12-30 08:28:20|||||||||1
1640852910000|2021-12-30 08:28:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1640852930000|2021-12-30 08:28:50|789|788.4|789|788.4|789|788.4|789|788.4|0
1640852940000|2021-12-30 08:29:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|2
1640852970000|2021-12-30 08:29:30|789|788.4|789|788.4|789|788.4|789|788.4|0
1640853000000|2021-12-30 08:30:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1640853030000|2021-12-30 08:30:30|789|788.4|789|788.4|789|788.4|789|788.4|0
1640853060000|2021-12-30 08:31:00|||||||||1
1640853120000|2021-12-30 08:32:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|3
1640853170000|2021-12-30 08:32:50|||||||||1
1640853180000|2021-12-30 08:33:00|||||||||1
1640853190000|2021-12-30 08:33:10|||||||||1
1640853240000|2021-12-30 08:34:00|||||||||2
1640853280000|2021-12-30 08:34:40|789.1|788.5|790.3|789.7|790.3|789.7|789|788.4|37
1640853290000|2021-12-30 08:34:50|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|0
1640853300000|2021-12-30 08:35:00|||||||||1
1640853320000|2021-12-30 08:35:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|11
1640853410000|2021-12-30 08:36:50|790.9|790.3|791.2|790.6|791.2|790.6|790.9|790.3|5
1640853420000|2021-12-30 08:37:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1640853430000|2021-12-30 08:37:10|||||||||1
1640853440000|2021-12-30 08:37:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1640853450000|2021-12-30 08:37:30|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|2
1640853460000|2021-12-30 08:37:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640853480000|2021-12-30 08:38:00|791.6|791|791.5|790.9|791.6|791|791.5|790.9|0
1640853530000|2021-12-30 08:38:50|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|6
1640853600000|2021-12-30 08:40:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640853610000|2021-12-30 08:40:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|6
1640853670000|2021-12-30 08:41:10|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|0
1640853680000|2021-12-30 08:41:20|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|0
1640853690000|2021-12-30 08:41:30|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|0
1640853720000|2021-12-30 08:42:00|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|2
1640853730000|2021-12-30 08:42:10|791.6|791|791.6|791|791.6|791|791.6|791|0
1640853740000|2021-12-30 08:42:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1640853770000|2021-12-30 08:42:50|791.6|791|791.6|791|791.6|791|791.6|791|0
1640853780000|2021-12-30 08:43:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|2
1640853840000|2021-12-30 08:44:00|||||||||4
1640853940000|2021-12-30 08:45:40|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|5
1640853950000|2021-12-30 08:45:50|791.8|791.2|791.6|791|791.8|791.2|791.6|791|1
1640853960000|2021-12-30 08:46:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640854020000|2021-12-30 08:47:00|||||||||2
1640854060000|2021-12-30 08:47:40|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1640854080000|2021-12-30 08:48:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1640854140000|2021-12-30 08:49:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640854170000|2021-12-30 08:49:30|791.5|790.9|791.8|791.2|791.8|791.2|791.5|790.9|21
1640854180000|2021-12-30 08:49:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1640854200000|2021-12-30 08:50:00|||||||||1
1640854220000|2021-12-30 08:50:20|791.4|790.8|790.9|790.3|791.4|790.8|790.6|790|9
1640854240000|2021-12-30 08:50:40|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1640854250000|2021-12-30 08:50:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640854260000|2021-12-30 08:51:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1640854280000|2021-12-30 08:51:20|791.1|790.5|791.1|790.5|791.1|790.5|791|790.4|2
1640854290000|2021-12-30 08:51:30|791.2|790.6|791.6|791|791.6|791|791.2|790.6|3
1640854310000|2021-12-30 08:51:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1640854320000|2021-12-30 08:52:00|791.6|791|791.9|791.3|791.9|791.3|791.6|791|3
1640854330000|2021-12-30 08:52:10|792|791.4|792|791.4|792|791.4|792|791.4|0
1640854360000|2021-12-30 08:52:40|791.9|791.3|792|791.4|792|791.4|791.9|791.3|0
1640854470000|2021-12-30 08:54:30|||||||||1
1640854540000|2021-12-30 08:55:40|791.9|791.3|791.6|791|791.9|791.3|791.6|791|4
1640854620000|2021-12-30 08:57:00|791.7|791.1|791.6|791|791.8|791.2|791.6|791|4
1640854660000|2021-12-30 08:57:40|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|1
1640854670000|2021-12-30 08:57:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1640854680000|2021-12-30 08:58:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|8
1640854690000|2021-12-30 08:58:10|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|6
1640854830000|2021-12-30 09:00:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|3
1640854840000|2021-12-30 09:00:40|790.6|790|790.6|790|790.6|790|790.6|790|2
1640854860000|2021-12-30 09:01:00|||||||||1
1640854880000|2021-12-30 09:01:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|2
1640854890000|2021-12-30 09:01:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1640854900000|2021-12-30 09:01:40|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|4
1640854910000|2021-12-30 09:01:50|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|2
1640854920000|2021-12-30 09:02:00|789.8|789.2|790.1|789.5|790.1|789.5|789.7|789.1|16
1640854930000|2021-12-30 09:02:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|2
1640854960000|2021-12-30 09:02:40|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|1
1640854980000|2021-12-30 09:03:00|||||||||2
1640855000000|2021-12-30 09:03:20|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|14
1640855010000|2021-12-30 09:03:30|789.7|789.1|789.9|789.3|789.9|789.3|789.6|789|9
1640855030000|2021-12-30 09:03:50|||||||||1
1640855050000|2021-12-30 09:04:10|789.6|789|789.6|789|789.6|789|789.6|789|5
1640855060000|2021-12-30 09:04:20|789.5|788.9|789.2|788.6|789.5|788.9|789.1|788.5|13
1640855070000|2021-12-30 09:04:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1640855080000|2021-12-30 09:04:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|16
1640855100000|2021-12-30 09:05:00|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|6
1640855110000|2021-12-30 09:05:10|789.6|789|789.5|788.9|789.6|789|789.5|788.9|2
1640855180000|2021-12-30 09:06:20|789.4|788.8|789.5|788.9|789.6|789|789.4|788.8|3
1640855210000|2021-12-30 09:06:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|0
1640855220000|2021-12-30 09:07:00|789.6|789|789.6|789|789.6|789|789.5|788.9|2
1640855250000|2021-12-30 09:07:30|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|4
1640855260000|2021-12-30 09:07:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1640855280000|2021-12-30 09:08:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1640855310000|2021-12-30 09:08:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640855340000|2021-12-30 09:09:00|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|1
1640855400000|2021-12-30 09:10:00|||||||||1
1640855460000|2021-12-30 09:11:00|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|1
1640855470000|2021-12-30 09:11:10|789.5|788.9|789.6|789|789.6|789|789.4|788.8|0
1640855480000|2021-12-30 09:11:20|||||||||2
1640855490000|2021-12-30 09:11:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1640855520000|2021-12-30 09:12:00|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|2
1640855540000|2021-12-30 09:12:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|12
1640855580000|2021-12-30 09:13:00|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|1
1640855590000|2021-12-30 09:13:10|||||||||2
1640855600000|2021-12-30 09:13:20|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|0
1640855620000|2021-12-30 09:13:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|2
1640855630000|2021-12-30 09:13:50|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1640855640000|2021-12-30 09:14:00|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1640855650000|2021-12-30 09:14:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1640855670000|2021-12-30 09:14:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|5
1640855690000|2021-12-30 09:14:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1640855730000|2021-12-30 09:15:30|790|789.4|789.9|789.3|790|789.4|789.9|789.3|2
1640855760000|2021-12-30 09:16:00|790|789.4|790|789.4|790|789.4|790|789.4|1
1640855770000|2021-12-30 09:16:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1640855790000|2021-12-30 09:16:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|5
1640855800000|2021-12-30 09:16:40|790|789.4|790.1|789.5|790.1|789.5|790|789.4|2
1640855820000|2021-12-30 09:17:00|789.9|789.3|790|789.4|790|789.4|789.9|789.3|14
1640855930000|2021-12-30 09:18:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1640855940000|2021-12-30 09:19:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1640855950000|2021-12-30 09:19:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|6
1640856000000|2021-12-30 09:20:00|790|789.4|789.9|789.3|790|789.4|789.9|789.3|1
1640856020000|2021-12-30 09:20:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1640856060000|2021-12-30 09:21:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1640856080000|2021-12-30 09:21:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1640856100000|2021-12-30 09:21:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|2
1640856120000|2021-12-30 09:22:00|790.5|789.9|790.8|790.2|790.8|790.2|790.5|789.9|6
1640856140000|2021-12-30 09:22:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1640856170000|2021-12-30 09:22:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1640856180000|2021-12-30 09:23:00|||||||||1
1640856190000|2021-12-30 09:23:10|||||||||3
1640856200000|2021-12-30 09:23:20|||||||||1
1640856210000|2021-12-30 09:23:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1640856290000|2021-12-30 09:24:50|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|0
1640856300000|2021-12-30 09:25:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1640856420000|2021-12-30 09:27:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1640856480000|2021-12-30 09:28:00|790.6|790|790.6|790|790.6|790|790.6|790|0
1640856500000|2021-12-30 09:28:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1640856520000|2021-12-30 09:28:40|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1640856530000|2021-12-30 09:28:50|||||||||2
1640856540000|2021-12-30 09:29:00|790.7|790.1|790.6|790|790.7|790.1|790.6|790|1
1640856570000|2021-12-30 09:29:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1640856600000|2021-12-30 09:30:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1640856640000|2021-12-30 09:30:40|790.6|790|790.6|790|790.6|790|790.6|790|1
1640856650000|2021-12-30 09:30:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1640856670000|2021-12-30 09:31:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1640856710000|2021-12-30 09:31:50|||||||||1
1640856720000|2021-12-30 09:32:00|||||||||5
1640856770000|2021-12-30 09:32:50|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|1
1640856810000|2021-12-30 09:33:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1640856830000|2021-12-30 09:33:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1640856840000|2021-12-30 09:34:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1640856850000|2021-12-30 09:34:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1640856880000|2021-12-30 09:34:40|||||||||2
1640856950000|2021-12-30 09:35:50|||||||||1
1640856960000|2021-12-30 09:36:00|||||||||1
1640857010000|2021-12-30 09:36:50|||||||||1
1640857020000|2021-12-30 09:37:00|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|9
1640857090000|2021-12-30 09:38:10|791.5|790.9|791.6|791|791.7|791.1|791.4|790.8|3
1640857140000|2021-12-30 09:39:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|3
1640857150000|2021-12-30 09:39:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|1
1640857160000|2021-12-30 09:39:20|||||||||1
1640857170000|2021-12-30 09:39:30|791.9|791.3|791.7|791.1|791.9|791.3|791.7|791.1|3
1640857190000|2021-12-30 09:39:50|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|0
1640857200000|2021-12-30 09:40:00|791.9|791.3|791.9|791.3|791.9|791.3|791.8|791.2|1
1640857230000|2021-12-30 09:40:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|1
1640857240000|2021-12-30 09:40:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640857260000|2021-12-30 09:41:00|||||||||1
1640857320000|2021-12-30 09:42:00|||||||||1
1640857330000|2021-12-30 09:42:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|3
1640857340000|2021-12-30 09:42:20|791.6|791|791.9|791.3|791.9|791.3|791.6|791|1
1640857380000|2021-12-30 09:43:00|792.1|791.5|791.9|791.3|792.1|791.5|791.7|791.1|15
1640857400000|2021-12-30 09:43:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1640857440000|2021-12-30 09:44:00|791.8|791.2|791.9|791.3|792|791.4|791.8|791.2|1
1640857500000|2021-12-30 09:45:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|5
1640857510000|2021-12-30 09:45:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|3
1640857520000|2021-12-30 09:45:20|791.8|791.2|791.6|791|791.9|791.3|791.6|791|4
1640857530000|2021-12-30 09:45:30|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1640857550000|2021-12-30 09:45:50|790.6|790|790.7|790.1|790.7|790.1|790.6|790|13
1640857560000|2021-12-30 09:46:00|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|2
1640857570000|2021-12-30 09:46:10|790.6|790|790.6|790|790.6|790|790.6|790|0
1640857580000|2021-12-30 09:46:20|790.7|790.1|790.7|790.1|790.7|790.1|790.6|790|2
1640857590000|2021-12-30 09:46:30|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|4
1640857620000|2021-12-30 09:47:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|3
1640857630000|2021-12-30 09:47:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1640857640000|2021-12-30 09:47:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640857650000|2021-12-30 09:47:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1640857670000|2021-12-30 09:47:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640857680000|2021-12-30 09:48:00|791.2|790.6|791.1|790.5|791.2|790.6|790.9|790.3|18
1640857700000|2021-12-30 09:48:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1640857740000|2021-12-30 09:49:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640857780000|2021-12-30 09:49:40|791|790.4|790.9|790.3|791|790.4|790.9|790.3|1
1640857800000|2021-12-30 09:50:00|791|790.4|791.2|790.6|791.2|790.6|791|790.4|1
1640857810000|2021-12-30 09:50:10|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|1
1640857820000|2021-12-30 09:50:20|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|0
1640857870000|2021-12-30 09:51:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|2
1640857890000|2021-12-30 09:51:30|||||||||1
1640857920000|2021-12-30 09:52:00|791.2|790.6|791.4|790.8|791.4|790.8|791.1|790.5|3
1640857970000|2021-12-30 09:52:50|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|1
1640857980000|2021-12-30 09:53:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1640858030000|2021-12-30 09:53:50|791.3|790.7|791.7|791.1|791.7|791.1|791.3|790.7|5
1640858040000|2021-12-30 09:54:00|791.9|791.3|792|791.4|792|791.4|791.9|791.3|1
1640858090000|2021-12-30 09:54:50|791.9|791.3|792|791.4|792|791.4|791.9|791.3|1
1640858100000|2021-12-30 09:55:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|1
1640858110000|2021-12-30 09:55:10|||||||||1
1640858180000|2021-12-30 09:56:20|||||||||1
1640858210000|2021-12-30 09:56:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|1
1640858220000|2021-12-30 09:57:00|||||||||5
1640858230000|2021-12-30 09:57:10|||||||||1
1640858270000|2021-12-30 09:57:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|1
1640858330000|2021-12-30 09:58:50|||||||||4
1640858370000|2021-12-30 09:59:30|||||||||6
1640858380000|2021-12-30 09:59:40|||||||||6
1640858390000|2021-12-30 09:59:50|||||||||3
1640858400000|2021-12-30 10:00:00|792.4|791.8|793.1|792.5|793.1|792.5|792.4|791.8|12
1640858410000|2021-12-30 10:00:10|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|22
1640858420000|2021-12-30 10:00:20|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|3
1640858430000|2021-12-30 10:00:30|||||||||3
1640858440000|2021-12-30 10:00:40|||||||||2
1640858450000|2021-12-30 10:00:50|793.6|793|793.4|792.8|793.6|793|793.4|792.8|9
1640858460000|2021-12-30 10:01:00|793.3|792.7|793.1|792.5|793.4|792.8|793.1|792.5|5
1640858490000|2021-12-30 10:01:30|||||||||5
1640858500000|2021-12-30 10:01:40|||||||||1
1640858510000|2021-12-30 10:01:50|793.2|792.6|792.9|792.3|793.2|792.6|792.9|792.3|12
1640858530000|2021-12-30 10:02:10|793.1|792.5|792.8|792.2|793.1|792.5|792.8|792.2|8
1640858590000|2021-12-30 10:03:10|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|3
1640858650000|2021-12-30 10:04:10|||||||||1
1640858730000|2021-12-30 10:05:30|792.6|792|792.6|792|792.6|792|792.6|792|0
1640858820000|2021-12-30 10:07:00|||||||||2
1640858830000|2021-12-30 10:07:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|3
1640858900000|2021-12-30 10:08:20|792.1|791.5|792.2|791.6|792.2|791.6|792|791.4|2
1640859020000|2021-12-30 10:10:20|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1640859060000|2021-12-30 10:11:00|792|791.4|791.8|791.2|792|791.4|791.8|791.2|1
1640859080000|2021-12-30 10:11:20|||||||||2
1640859090000|2021-12-30 10:11:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640859110000|2021-12-30 10:11:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640859120000|2021-12-30 10:12:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1640859140000|2021-12-30 10:12:20|791.6|791|791.6|791|791.6|791|791.6|791|1
1640859160000|2021-12-30 10:12:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1640859180000|2021-12-30 10:13:00|791.6|791|791.6|791|791.6|791|791.6|791|0
1640859200000|2021-12-30 10:13:20|||||||||1
1640859220000|2021-12-30 10:13:40|791.4|790.8|791.9|791.3|791.9|791.3|791.4|790.8|6
1640859250000|2021-12-30 10:14:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640859270000|2021-12-30 10:14:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640859290000|2021-12-30 10:14:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1640859300000|2021-12-30 10:15:00|791.9|791.3|791.7|791.1|791.9|791.3|791.7|791.1|3
1640859350000|2021-12-30 10:15:50|791.6|791|791.6|791|791.6|791|791.6|791|0
1640859400000|2021-12-30 10:16:40|||||||||1
1640859410000|2021-12-30 10:16:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1640859420000|2021-12-30 10:17:00|792|791.4|792.3|791.7|792.3|791.7|791.9|791.3|11
1640859430000|2021-12-30 10:17:10|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1640859440000|2021-12-30 10:17:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640859520000|2021-12-30 10:18:40|||||||||1
1640859600000|2021-12-30 10:20:00|||||||||1
1640859640000|2021-12-30 10:20:40|||||||||2
1640859660000|2021-12-30 10:21:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|3
1640859730000|2021-12-30 10:22:10|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|2
1640859760000|2021-12-30 10:22:40|||||||||1
1640859780000|2021-12-30 10:23:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|2
1640859860000|2021-12-30 10:24:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640859870000|2021-12-30 10:24:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1640859880000|2021-12-30 10:24:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|1
1640859900000|2021-12-30 10:25:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640859970000|2021-12-30 10:26:10|792.6|792|792.6|792|792.6|792|792.6|792|2
1640859990000|2021-12-30 10:26:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|4
1640860030000|2021-12-30 10:27:10|792.6|792|792.6|792|792.6|792|792.6|792|3
1640860070000|2021-12-30 10:27:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1640860080000|2021-12-30 10:28:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640860110000|2021-12-30 10:28:30|792.5|791.9|792.5|791.9|792.5|791.9|792.4|791.8|1
1640860140000|2021-12-30 10:29:00|792.6|792|792.6|792|792.6|792|792.6|792|0
1640860160000|2021-12-30 10:29:20|||||||||5
1640860190000|2021-12-30 10:29:50|||||||||1
1640860220000|2021-12-30 10:30:20|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|1
1640860230000|2021-12-30 10:30:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640860240000|2021-12-30 10:30:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1640860280000|2021-12-30 10:31:20|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|0
1640860290000|2021-12-30 10:31:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1640860300000|2021-12-30 10:31:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1640860320000|2021-12-30 10:32:00|792.7|792.1|792.7|792.1|792.8|792.2|792.7|792.1|8
1640860330000|2021-12-30 10:32:10|792.6|792|792.7|792.1|792.7|792.1|792.6|792|0
1640860380000|2021-12-30 10:33:00|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1640860430000|2021-12-30 10:33:50|793.1|792.5|793.2|792.6|793.2|792.6|793|792.4|4
1640860440000|2021-12-30 10:34:00|793.1|792.5|793|792.4|793.1|792.5|793|792.4|1
1640860480000|2021-12-30 10:34:40|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|3
1640860490000|2021-12-30 10:34:50|||||||||1
1640860500000|2021-12-30 10:35:00|||||||||3
1640860530000|2021-12-30 10:35:30|||||||||6
1640860540000|2021-12-30 10:35:40|||||||||1
1640860550000|2021-12-30 10:35:50|||||||||1
1640860570000|2021-12-30 10:36:10|||||||||2
1640860610000|2021-12-30 10:36:50|793|792.4|793|792.4|793|792.4|793|792.4|4
1640860740000|2021-12-30 10:39:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|19
1640860810000|2021-12-30 10:40:10|793|792.4|793|792.4|793|792.4|793|792.4|2
1640860880000|2021-12-30 10:41:20|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|10
1640860920000|2021-12-30 10:42:00|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1640860930000|2021-12-30 10:42:10|793|792.4|793|792.4|793|792.4|793|792.4|3
1640860970000|2021-12-30 10:42:50|||||||||4
1640861000000|2021-12-30 10:43:20|||||||||1
1640861050000|2021-12-30 10:44:10|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|30
1640861100000|2021-12-30 10:45:00|||||||||1
1640861150000|2021-12-30 10:45:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1640861180000|2021-12-30 10:46:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|2
1640861190000|2021-12-30 10:46:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1640861230000|2021-12-30 10:47:10|792.1|791.5|792|791.4|792.1|791.5|792|791.4|8
1640861290000|2021-12-30 10:48:10|||||||||1
1640861340000|2021-12-30 10:49:00|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|1
1640861350000|2021-12-30 10:49:10|||||||||1
1640861400000|2021-12-30 10:50:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1640861410000|2021-12-30 10:50:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640861450000|2021-12-30 10:50:50|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|1
1640861460000|2021-12-30 10:51:00|791.6|791|791.5|790.9|791.6|791|791.5|790.9|0
1640861480000|2021-12-30 10:51:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1640861520000|2021-12-30 10:52:00|791.8|791.2|791.8|791.2|791.8|791.2|791.7|791.1|4
1640861560000|2021-12-30 10:52:40|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1640861570000|2021-12-30 10:52:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1640861580000|2021-12-30 10:53:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640861590000|2021-12-30 10:53:10|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1640861660000|2021-12-30 10:54:20|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|4
1640861670000|2021-12-30 10:54:30|791.7|791.1|791.6|791|791.7|791.1|791.5|790.9|3
1640861700000|2021-12-30 10:55:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1640861760000|2021-12-30 10:56:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1640861810000|2021-12-30 10:56:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|3
1640861820000|2021-12-30 10:57:00|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|4
1640861870000|2021-12-30 10:57:50|||||||||1
1640861890000|2021-12-30 10:58:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|4
1640861900000|2021-12-30 10:58:20|||||||||1
1640861920000|2021-12-30 10:58:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|15
1640861990000|2021-12-30 10:59:50|792.5|791.9|792.6|792|792.6|792|792.5|791.9|5
1640862050000|2021-12-30 11:00:50|||||||||3
1640862060000|2021-12-30 11:01:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1640862070000|2021-12-30 11:01:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|6
1640862080000|2021-12-30 11:01:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1
1640862120000|2021-12-30 11:02:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|6
1640862210000|2021-12-30 11:03:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|12
1640862220000|2021-12-30 11:03:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|3
1640862230000|2021-12-30 11:03:50|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|1
1640862270000|2021-12-30 11:04:30|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|2
1640862280000|2021-12-30 11:04:40|792.6|792|792.6|792|792.6|792|792.6|792|1
1640862290000|2021-12-30 11:04:50|792.5|791.9|792.6|792|792.6|792|792.5|791.9|0
1640862300000|2021-12-30 11:05:00|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|1
1640862340000|2021-12-30 11:05:40|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|14
1640862400000|2021-12-30 11:06:40|||||||||3
1640862420000|2021-12-30 11:07:00|||||||||2
1640862440000|2021-12-30 11:07:20|||||||||1
1640862480000|2021-12-30 11:08:00|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|19
1640862490000|2021-12-30 11:08:10|792.3|791.7|792|791.4|792.3|791.7|792|791.4|2
1640862540000|2021-12-30 11:09:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|1
1640862560000|2021-12-30 11:09:20|792|791.4|792|791.4|792|791.4|792|791.4|1
1640862630000|2021-12-30 11:10:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|1
1640862650000|2021-12-30 11:10:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1640862660000|2021-12-30 11:11:00|||||||||1
1640862700000|2021-12-30 11:11:40|||||||||2
1640862720000|2021-12-30 11:12:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|5
1640862740000|2021-12-30 11:12:20|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|1
1640862800000|2021-12-30 11:13:20|792.3|791.7|791.8|791.2|792.3|791.7|791.8|791.2|1
1640862830000|2021-12-30 11:13:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1640862890000|2021-12-30 11:14:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640862900000|2021-12-30 11:15:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1640862910000|2021-12-30 11:15:10|791.7|791.1|791.4|790.8|791.7|791.1|791.4|790.8|5
1640862970000|2021-12-30 11:16:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1640863010000|2021-12-30 11:16:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|12
1640863050000|2021-12-30 11:17:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|1
1640863060000|2021-12-30 11:17:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1640863110000|2021-12-30 11:18:30|791.6|791|791.6|791|791.6|791|791.6|791|0
1640863170000|2021-12-30 11:19:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640863260000|2021-12-30 11:21:00|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|2
1640863320000|2021-12-30 11:22:00|791.4|790.8|791.4|790.8|791.5|790.9|791.4|790.8|4
1640863330000|2021-12-30 11:22:10|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|1
1640863360000|2021-12-30 11:22:40|||||||||2
1640863380000|2021-12-30 11:23:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640863390000|2021-12-30 11:23:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1640863400000|2021-12-30 11:23:20|||||||||1
1640863420000|2021-12-30 11:23:40|||||||||1
1640863430000|2021-12-30 11:23:50|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|3
1640863470000|2021-12-30 11:24:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1640863490000|2021-12-30 11:24:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1640863510000|2021-12-30 11:25:10|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|1
1640863560000|2021-12-30 11:26:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640863620000|2021-12-30 11:27:00|||||||||2
1640863630000|2021-12-30 11:27:10|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|3
1640863640000|2021-12-30 11:27:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1640863660000|2021-12-30 11:27:40|791.6|791|791.6|791|791.7|791.1|791.6|791|0
1640863670000|2021-12-30 11:27:50|791.7|791.1|791.4|790.8|791.7|791.1|791.3|790.7|2
1640863680000|2021-12-30 11:28:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1640863700000|2021-12-30 11:28:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1640863710000|2021-12-30 11:28:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1640863740000|2021-12-30 11:29:00|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|2
1640863760000|2021-12-30 11:29:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1640863800000|2021-12-30 11:30:00|791.4|790.8|791.5|790.9|791.7|791.1|791.4|790.8|1
1640863920000|2021-12-30 11:32:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|3
1640863970000|2021-12-30 11:32:50|||||||||2
1640863980000|2021-12-30 11:33:00|||||||||3
1640863990000|2021-12-30 11:33:10|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|2
1640864010000|2021-12-30 11:33:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640864040000|2021-12-30 11:34:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1640864060000|2021-12-30 11:34:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1640864100000|2021-12-30 11:35:00|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|2
1640864110000|2021-12-30 11:35:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640864120000|2021-12-30 11:35:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1640864180000|2021-12-30 11:36:20|791.6|791|791.6|791|791.6|791|791.6|791|0
1640864200000|2021-12-30 11:36:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1640864210000|2021-12-30 11:36:50|791.6|791|791.6|791|791.6|791|791.6|791|0
1640864220000|2021-12-30 11:37:00|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|0
1640864230000|2021-12-30 11:37:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|6
1640864250000|2021-12-30 11:37:30|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|1
1640864260000|2021-12-30 11:37:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640864280000|2021-12-30 11:38:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1640864330000|2021-12-30 11:38:50|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|4
1640864350000|2021-12-30 11:39:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1640864370000|2021-12-30 11:39:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1640864380000|2021-12-30 11:39:40|791.2|790.6|791|790.4|791.2|790.6|791|790.4|1
1640864400000|2021-12-30 11:40:00|||||||||1
1640864460000|2021-12-30 11:41:00|||||||||1
1640864470000|2021-12-30 11:41:10|791.4|790.8|791.4|790.8|791.5|790.9|791.4|790.8|3
1640864490000|2021-12-30 11:41:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640864510000|2021-12-30 11:41:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|4
1640864520000|2021-12-30 11:42:00|||||||||4
1640864530000|2021-12-30 11:42:10|||||||||2
1640864550000|2021-12-30 11:42:30|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|0
1640864610000|2021-12-30 11:43:30|791.1|790.5|791|790.4|791.1|790.5|791|790.4|1
1640864620000|2021-12-30 11:43:40|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|5
1640864630000|2021-12-30 11:43:50|791|790.4|791|790.4|791|790.4|791|790.4|2
1640864640000|2021-12-30 11:44:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640864690000|2021-12-30 11:44:50|791|790.4|790.8|790.2|791|790.4|790.8|790.2|1
1640864700000|2021-12-30 11:45:00|790.9|790.3|791|790.4|791|790.4|790.9|790.3|1
1640864730000|2021-12-30 11:45:30|790.9|790.3|790.7|790.1|790.9|790.3|790.7|790.1|5
1640864740000|2021-12-30 11:45:40|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|0
1640864750000|2021-12-30 11:45:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1640864780000|2021-12-30 11:46:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1640864790000|2021-12-30 11:46:30|790.2|789.6|790.5|789.9|790.5|789.9|790.2|789.6|1
1640864800000|2021-12-30 11:46:40|790.4|789.8|790.4|789.8|790.4|789.8|790.3|789.7|2
1640864830000|2021-12-30 11:47:10|||||||||1
1640864840000|2021-12-30 11:47:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1640864870000|2021-12-30 11:47:50|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|2
1640864900000|2021-12-30 11:48:20|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|2
1640864930000|2021-12-30 11:48:50|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|0
1640864940000|2021-12-30 11:49:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1640864960000|2021-12-30 11:49:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1640864970000|2021-12-30 11:49:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|4
1640864980000|2021-12-30 11:49:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|2
1640864990000|2021-12-30 11:49:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1640865020000|2021-12-30 11:50:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1640865030000|2021-12-30 11:50:30|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|0
1640865040000|2021-12-30 11:50:40|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|0
1640865050000|2021-12-30 11:50:50|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|1
1640865060000|2021-12-30 11:51:00|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1640865100000|2021-12-30 11:51:40|||||||||1
1640865140000|2021-12-30 11:52:20|||||||||2
1640865150000|2021-12-30 11:52:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1640865160000|2021-12-30 11:52:40|790.6|790|790.6|790|790.6|790|790.6|790|0
1640865210000|2021-12-30 11:53:30|790.5|789.9|790.6|790|790.6|790|790.5|789.9|7
1640865260000|2021-12-30 11:54:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1640865280000|2021-12-30 11:54:40|790.6|790|790.6|790|790.6|790|790.6|790|1
1640865300000|2021-12-30 11:55:00|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1640865350000|2021-12-30 11:55:50|||||||||1
1640865400000|2021-12-30 11:56:40|790.6|790|790.5|789.9|790.6|790|790.5|789.9|1
1640865420000|2021-12-30 11:57:00|790.8|790.2|790.7|790.1|790.8|790.2|790.6|790|6
1640865430000|2021-12-30 11:57:10|791.2|790.6|791.3|790.7|791.3|790.7|791|790.4|5
1640865440000|2021-12-30 11:57:20|791.1|790.5|791|790.4|791.1|790.5|791|790.4|1
1640865460000|2021-12-30 11:57:40|791.2|790.6|791.3|790.7|791.3|790.7|791.1|790.5|1
1640865470000|2021-12-30 11:57:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1640865490000|2021-12-30 11:58:10|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|2
1640865500000|2021-12-30 11:58:20|791.8|791.2|791.8|791.2|791.8|791.2|791.7|791.1|4
1640865510000|2021-12-30 11:58:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|3
1640865520000|2021-12-30 11:58:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1640865530000|2021-12-30 11:58:50|||||||||1
1640865540000|2021-12-30 11:59:00|791.8|791.2|791.8|791.2|791.8|791.2|791.7|791.1|4
1640865550000|2021-12-30 11:59:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1640865560000|2021-12-30 11:59:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1640865570000|2021-12-30 11:59:30|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|0
1640865610000|2021-12-30 12:00:10|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|0
1640865620000|2021-12-30 12:00:20|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|0
1640865650000|2021-12-30 12:00:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|3
1640865670000|2021-12-30 12:01:10|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|0
1640865690000|2021-12-30 12:01:30|791.3|790.7|791.3|790.7|791.3|790.7|791.2|790.6|2
1640865700000|2021-12-30 12:01:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640865720000|2021-12-30 12:02:00|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|0
1640865730000|2021-12-30 12:02:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640865740000|2021-12-30 12:02:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1640865770000|2021-12-30 12:02:50|791.3|790.7|791.3|790.7|791.3|790.7|791.2|790.6|0
1640865780000|2021-12-30 12:03:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1640865800000|2021-12-30 12:03:20|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|0
1640865810000|2021-12-30 12:03:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640865860000|2021-12-30 12:04:20|791.3|790.7|791.3|790.7|791.3|790.7|791.2|790.6|0
1640865870000|2021-12-30 12:04:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640865930000|2021-12-30 12:05:30|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|3
1640865940000|2021-12-30 12:05:40|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|0
1640865980000|2021-12-30 12:06:20|791.8|791.2|791.5|790.9|791.8|791.2|791.5|790.9|9
1640866020000|2021-12-30 12:07:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|3
1640866030000|2021-12-30 12:07:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1640866060000|2021-12-30 12:07:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1640866070000|2021-12-30 12:07:50|791.8|791.2|791.6|791|791.8|791.2|791.6|791|1
1640866080000|2021-12-30 12:08:00|791.8|791.2|791.6|791|791.8|791.2|791.6|791|2
1640866110000|2021-12-30 12:08:30|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1640866130000|2021-12-30 12:08:50|791.6|791|791.5|790.9|791.6|791|791.5|790.9|2
1640866140000|2021-12-30 12:09:00|791.6|791|791.6|791|791.6|791|791.5|790.9|1
1640866150000|2021-12-30 12:09:10|791.5|790.9|791.6|791|791.6|791|791.5|790.9|0
1640866160000|2021-12-30 12:09:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640866190000|2021-12-30 12:09:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1640866200000|2021-12-30 12:10:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640866210000|2021-12-30 12:10:10|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|1
1640866240000|2021-12-30 12:10:40|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|0
1640866280000|2021-12-30 12:11:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1640866310000|2021-12-30 12:11:50|791.3|790.7|791.4|790.8|791.4|790.8|791.2|790.6|0
1640866320000|2021-12-30 12:12:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|3
1640866340000|2021-12-30 12:12:20|||||||||5
1640866350000|2021-12-30 12:12:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1640866380000|2021-12-30 12:13:00|||||||||1
1640866410000|2021-12-30 12:13:30|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|0
1640866420000|2021-12-30 12:13:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640866430000|2021-12-30 12:13:50|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|0
1640866460000|2021-12-30 12:14:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1640866480000|2021-12-30 12:14:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640866520000|2021-12-30 12:15:20|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|0
1640866560000|2021-12-30 12:16:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|4
1640866570000|2021-12-30 12:16:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1640866580000|2021-12-30 12:16:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|3
1640866590000|2021-12-30 12:16:30|791|790.4|791|790.4|791|790.4|791|790.4|2
1640866630000|2021-12-30 12:17:10|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|1
1640866650000|2021-12-30 12:17:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1640866660000|2021-12-30 12:17:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1640866680000|2021-12-30 12:18:00|791|790.4|791|790.4|791|790.4|791|790.4|2
1640866700000|2021-12-30 12:18:20|||||||||1
1640866730000|2021-12-30 12:18:50|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|2
1640866740000|2021-12-30 12:19:00|791|790.4|791|790.4|791|790.4|791|790.4|0
1640866770000|2021-12-30 12:19:30|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640866780000|2021-12-30 12:19:40|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|2
1640866790000|2021-12-30 12:19:50|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|0
1640866810000|2021-12-30 12:20:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1640866840000|2021-12-30 12:20:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1640866860000|2021-12-30 12:21:00|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|1
1640866870000|2021-12-30 12:21:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640866880000|2021-12-30 12:21:20|||||||||1
1640866890000|2021-12-30 12:21:30|790.8|790.2|790.7|790.1|790.8|790.2|790.6|790|14
1640866900000|2021-12-30 12:21:40|790.6|790|790.6|790|790.6|790|790.6|790|0
1640866910000|2021-12-30 12:21:50|790.7|790.1|790.6|790|790.7|790.1|790.6|790|0
1640866920000|2021-12-30 12:22:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1640866930000|2021-12-30 12:22:10|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|0
1640866950000|2021-12-30 12:22:30|||||||||3
1640866990000|2021-12-30 12:23:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1640867010000|2021-12-30 12:23:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|3
1640867020000|2021-12-30 12:23:40|789.8|789.2|789.8|789.2|789.8|789.2|789.7|789.1|18
1640867030000|2021-12-30 12:23:50|789.7|789.1|790|789.4|790|789.4|789.7|789.1|5
1640867040000|2021-12-30 12:24:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|2
1640867060000|2021-12-30 12:24:20|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1640867080000|2021-12-30 12:24:40|790|789.4|790|789.4|790|789.4|790|789.4|0
1640867090000|2021-12-30 12:24:50|790.2|789.6|789.9|789.3|790.2|789.6|789.9|789.3|0
1640867100000|2021-12-30 12:25:00|790.2|789.6|790|789.4|790.2|789.6|790|789.4|0
1640867120000|2021-12-30 12:25:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1640867130000|2021-12-30 12:25:30|||||||||2
1640867140000|2021-12-30 12:25:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|4
1640867150000|2021-12-30 12:25:50|789.4|788.8|789.6|789|789.7|789.1|789.4|788.8|8
1640867160000|2021-12-30 12:26:00|789.7|789.1|788.9|788.3|789.7|789.1|788.9|788.3|8
1640867170000|2021-12-30 12:26:10|788.5|787.9|788.2|787.6|788.5|787.9|788.2|787.6|13
1640867180000|2021-12-30 12:26:20|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|2
1640867190000|2021-12-30 12:26:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1640867210000|2021-12-30 12:26:50|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|7
1640867230000|2021-12-30 12:27:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|3
1640867240000|2021-12-30 12:27:20|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|4
1640867260000|2021-12-30 12:27:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1640867270000|2021-12-30 12:27:50|||||||||1
1640867280000|2021-12-30 12:28:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|2
1640867300000|2021-12-30 12:28:20|789|788.4|789|788.4|789|788.4|789|788.4|1
1640867310000|2021-12-30 12:28:30|||||||||1
1640867320000|2021-12-30 12:28:40|788.6|788|788.5|787.9|788.6|788|788.5|787.9|9
1640867340000|2021-12-30 12:29:00|788.4|787.8|789.2|788.6|789.2|788.6|788.4|787.8|4
1640867350000|2021-12-30 12:29:10|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|3
1640867370000|2021-12-30 12:29:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1640867390000|2021-12-30 12:29:50|789.2|788.6|789.3|788.7|789.4|788.8|789.2|788.6|1
1640867410000|2021-12-30 12:30:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640867420000|2021-12-30 12:30:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1640867450000|2021-12-30 12:30:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1640867470000|2021-12-30 12:31:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1640867490000|2021-12-30 12:31:30|788.9|788.3|789.2|788.6|789.2|788.6|788.9|788.3|9
1640867500000|2021-12-30 12:31:40|789.3|788.7|789.3|788.7|789.3|788.7|789.2|788.6|1
1640867520000|2021-12-30 12:32:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|4
1640867540000|2021-12-30 12:32:20|789.6|789|789.8|789.2|789.8|789.2|789.6|789|3
1640867550000|2021-12-30 12:32:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1640867570000|2021-12-30 12:32:50|789.8|789.2|789.6|789|789.8|789.2|789.6|789|1
1640867620000|2021-12-30 12:33:40|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|0
1640867630000|2021-12-30 12:33:50|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|3
1640867640000|2021-12-30 12:34:00|789.7|789.1|789.6|789|789.7|789.1|789.6|789|0
1640867670000|2021-12-30 12:34:30|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|0
1640867690000|2021-12-30 12:34:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1640867700000|2021-12-30 12:35:00|789.9|789.3|790|789.4|790.1|789.5|789.9|789.3|1
1640867760000|2021-12-30 12:36:00|790.1|789.5|790|789.4|790.1|789.5|790|789.4|1
1640867780000|2021-12-30 12:36:20|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1640867800000|2021-12-30 12:36:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1640867810000|2021-12-30 12:36:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1640867820000|2021-12-30 12:37:00|789.6|789|789.4|788.8|789.8|789.2|789.4|788.8|16
1640867830000|2021-12-30 12:37:10|||||||||1
1640867870000|2021-12-30 12:37:50|789.6|789|789.6|789|789.6|789|789.6|789|3
1640867880000|2021-12-30 12:38:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1640867930000|2021-12-30 12:38:50|789.6|789|789.5|788.9|789.6|789|789.5|788.9|2
1640867940000|2021-12-30 12:39:00|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|0
1640867970000|2021-12-30 12:39:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640868000000|2021-12-30 12:40:00|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|5
1640868010000|2021-12-30 12:40:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|16
1640868050000|2021-12-30 12:40:50|790|789.4|790.1|789.5|790.1|789.5|790|789.4|1
1640868070000|2021-12-30 12:41:10|790|789.4|789.9|789.3|790|789.4|789.9|789.3|0
1640868100000|2021-12-30 12:41:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|2
1640868110000|2021-12-30 12:41:50|789.9|789.3|790|789.4|790|789.4|789.9|789.3|0
1640868120000|2021-12-30 12:42:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|10
1640868130000|2021-12-30 12:42:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1640868140000|2021-12-30 12:42:20|790|789.4|790|789.4|790|789.4|790|789.4|0
1640868150000|2021-12-30 12:42:30|789.9|789.3|790|789.4|790|789.4|789.9|789.3|1
1640868170000|2021-12-30 12:42:50|789.9|789.3|790|789.4|790|789.4|789.9|789.3|0
1640868180000|2021-12-30 12:43:00|789.9|789.3|789.8|789.2|789.9|789.3|789.7|789.1|1
1640868190000|2021-12-30 12:43:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1640868210000|2021-12-30 12:43:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1640868220000|2021-12-30 12:43:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1640868240000|2021-12-30 12:44:00|790.1|789.5|790.2|789.6|790.2|789.6|790|789.4|17
1640868250000|2021-12-30 12:44:10|||||||||1
1640868260000|2021-12-30 12:44:20|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1640868270000|2021-12-30 12:44:30|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|2
1640868280000|2021-12-30 12:44:40|790|789.4|790|789.4|790|789.4|790|789.4|0
1640868300000|2021-12-30 12:45:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1640868310000|2021-12-30 12:45:10|790|789.4|790|789.4|790|789.4|790|789.4|0
1640868320000|2021-12-30 12:45:20|790.1|789.5|790|789.4|790.1|789.5|790|789.4|0
1640868330000|2021-12-30 12:45:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1640868340000|2021-12-30 12:45:40|790|789.4|789.9|789.3|790|789.4|789.9|789.3|0
1640868350000|2021-12-30 12:45:50|790|789.4|790.2|789.6|790.2|789.6|790|789.4|0
1640868360000|2021-12-30 12:46:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1640868370000|2021-12-30 12:46:10|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|0
1640868380000|2021-12-30 12:46:20|790.2|789.6|790.2|789.6|790.2|789.6|790|789.4|2
1640868390000|2021-12-30 12:46:30|790|789.4|790.2|789.6|790.2|789.6|790|789.4|0
1640868410000|2021-12-30 12:46:50|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|2
1640868420000|2021-12-30 12:47:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1640868480000|2021-12-30 12:48:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|2
1640868500000|2021-12-30 12:48:20|790.6|790|790.5|789.9|790.6|790|790.5|789.9|1
1640868510000|2021-12-30 12:48:30|790.6|790|790.5|789.9|790.6|790|790.5|789.9|0
1640868540000|2021-12-30 12:49:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1640868550000|2021-12-30 12:49:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1640868560000|2021-12-30 12:49:20|790.6|790|790.5|789.9|790.7|790.1|790.5|789.9|0
1640868590000|2021-12-30 12:49:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|7
1640868610000|2021-12-30 12:50:10|790.9|790.3|791|790.4|791|790.4|790.9|790.3|1
1640868620000|2021-12-30 12:50:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1640868630000|2021-12-30 12:50:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1640868660000|2021-12-30 12:51:00|791|790.4|791|790.4|791|790.4|791|790.4|3
1640868680000|2021-12-30 12:51:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640868690000|2021-12-30 12:51:30|791|790.4|791|790.4|791|790.4|791|790.4|0
1640868700000|2021-12-30 12:51:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640868710000|2021-12-30 12:51:50|791.2|790.6|790.9|790.3|791.2|790.6|790.9|790.3|0
1640868720000|2021-12-30 12:52:00|791.1|790.5|790.9|790.3|791.1|790.5|790.9|790.3|7
1640868760000|2021-12-30 12:52:40|790.8|790.2|791|790.4|791.1|790.5|790.8|790.2|4
1640868770000|2021-12-30 12:52:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1640868780000|2021-12-30 12:53:00|791|790.4|791|790.4|791|790.4|791|790.4|1
1640868790000|2021-12-30 12:53:10|791.1|790.5|791.2|790.6|791.2|790.6|791|790.4|0
1640868810000|2021-12-30 12:53:30|||||||||1
1640868820000|2021-12-30 12:53:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1640868830000|2021-12-30 12:53:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|6
1640868840000|2021-12-30 12:54:00|791|790.4|791|790.4|791|790.4|791|790.4|2
1640868870000|2021-12-30 12:54:30|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|3
1640868880000|2021-12-30 12:54:40|791.7|791.1|791.6|791|791.7|791.1|791.6|791|11
1640868890000|2021-12-30 12:54:50|791.5|790.9|791.6|791|791.6|791|791.5|790.9|3
1640868900000|2021-12-30 12:55:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|7
1640868920000|2021-12-30 12:55:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|8
1640868930000|2021-12-30 12:55:30|791.6|791|791.6|791|791.6|791|791.6|791|18
1640868940000|2021-12-30 12:55:40|791.5|790.9|791.6|791|791.6|791|791.5|790.9|3
1640869000000|2021-12-30 12:56:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1640869010000|2021-12-30 12:56:50|||||||||1
1640869020000|2021-12-30 12:57:00|791.6|791|791.6|791|791.6|791|791.6|791|1
1640869060000|2021-12-30 12:57:40|791.7|791.1|790.7|790.1|791.7|791.1|790.7|790.1|9
1640869070000|2021-12-30 12:57:50|791.1|790.5|791|790.4|791.1|790.5|791|790.4|1
1640869080000|2021-12-30 12:58:00|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|1
1640869090000|2021-12-30 12:58:10|||||||||1
1640869100000|2021-12-30 12:58:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1640869110000|2021-12-30 12:58:30|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|2
1640869130000|2021-12-30 12:58:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1640869140000|2021-12-30 12:59:00|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|1
1640869150000|2021-12-30 12:59:10|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|1
1640869160000|2021-12-30 12:59:20|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|1
1640869170000|2021-12-30 12:59:30|||||||||1
1640869200000|2021-12-30 13:00:00|790.6|790|790.6|790|790.6|790|790.4|789.8|5
1640869210000|2021-12-30 13:00:10|790|789.4|789.8|789.2|790|789.4|789.8|789.2|11
1640869220000|2021-12-30 13:00:20|789.9|789.3|790|789.4|790|789.4|789.8|789.2|1
1640869230000|2021-12-30 13:00:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1640869240000|2021-12-30 13:00:40|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|2
1640869250000|2021-12-30 13:00:50|790|789.4|790|789.4|790|789.4|790|789.4|0
1640869260000|2021-12-30 13:01:00|789.9|789.3|790.1|789.5|790.1|789.5|789.9|789.3|7
1640869270000|2021-12-30 13:01:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|3
1640869280000|2021-12-30 13:01:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1640869300000|2021-12-30 13:01:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1640869310000|2021-12-30 13:01:50|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1640869320000|2021-12-30 13:02:00|790.6|790|790.4|789.8|790.6|790|790.4|789.8|2
1640869330000|2021-12-30 13:02:10|790.5|789.9|790.9|790.3|791|790.4|790.5|789.9|11
1640869350000|2021-12-30 13:02:30|791|790.4|791|790.4|791|790.4|791|790.4|1
1640869370000|2021-12-30 13:02:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1640869380000|2021-12-30 13:03:00|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|4
1640869410000|2021-12-30 13:03:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|2
1640869430000|2021-12-30 13:03:50|790.7|790.1|790.3|789.7|790.7|790.1|790.3|789.7|2
1640869450000|2021-12-30 13:04:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1640869470000|2021-12-30 13:04:30|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|2
1640869480000|2021-12-30 13:04:40|||||||||1
1640869500000|2021-12-30 13:05:00|790.2|789.6|790.2|789.6|790.3|789.7|790.1|789.5|2
1640869510000|2021-12-30 13:05:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1640869520000|2021-12-30 13:05:20|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|1
1640869550000|2021-12-30 13:05:50|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1640869560000|2021-12-30 13:06:00|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|2
1640869580000|2021-12-30 13:06:20|790.6|790|790.3|789.7|790.6|790|790.3|789.7|1
1640869590000|2021-12-30 13:06:30|||||||||1
1640869600000|2021-12-30 13:06:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|2
1640869620000|2021-12-30 13:07:00|790.6|790|790.5|789.9|790.8|790.2|790.5|789.9|3
1640869630000|2021-12-30 13:07:10|790.6|790|790.6|790|790.6|790|790.6|790|0
1640869660000|2021-12-30 13:07:40|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1640869710000|2021-12-30 13:08:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1640869740000|2021-12-30 13:09:00|790.6|790|790.5|789.9|790.8|790.2|790.5|789.9|3
1640869750000|2021-12-30 13:09:10|790.6|790|790.6|790|790.6|790|790.6|790|5
1640869760000|2021-12-30 13:09:20|790.5|789.9|790.6|790|790.6|790|790.4|789.8|1
1640869770000|2021-12-30 13:09:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1640869780000|2021-12-30 13:09:40|790.3|789.7|790.5|789.9|790.5|789.9|790.3|789.7|0
1640869790000|2021-12-30 13:09:50|||||||||1
1640869810000|2021-12-30 13:10:10|790.4|789.8|790|789.4|790.4|789.8|790|789.4|2
1640869820000|2021-12-30 13:10:20|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|2
1640869910000|2021-12-30 13:11:50|||||||||1
1640869920000|2021-12-30 13:12:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1640869970000|2021-12-30 13:12:50|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|1
1640869980000|2021-12-30 13:13:00|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1640870020000|2021-12-30 13:13:40|790.6|790|790.4|789.8|790.6|790|790.4|789.8|1
1640870040000|2021-12-30 13:14:00|790.3|789.7|790.3|789.7|790.4|789.8|790.3|789.7|0
1640870060000|2021-12-30 13:14:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1640870070000|2021-12-30 13:14:30|790|789.4|789.6|789|790.1|789.5|789.4|788.8|7
1640870080000|2021-12-30 13:14:40|789.5|788.9|789.6|789|789.6|789|789.5|788.9|0
1640870090000|2021-12-30 13:14:50|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|1
1640870100000|2021-12-30 13:15:00|789.8|789.2|789.9|789.3|789.9|789.3|789.7|789.1|3
1640870110000|2021-12-30 13:15:10|790.1|789.5|789.7|789.1|790.1|789.5|789.7|789.1|31
1640870120000|2021-12-30 13:15:20|789.6|789|789.6|789|789.6|789|789.6|789|2
1640870130000|2021-12-30 13:15:30|||||||||2
1640870160000|2021-12-30 13:16:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1640870170000|2021-12-30 13:16:10|||||||||1
1640870210000|2021-12-30 13:16:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1640870220000|2021-12-30 13:17:00|||||||||1
1640870230000|2021-12-30 13:17:10|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|2
1640870240000|2021-12-30 13:17:20|||||||||5
1640870250000|2021-12-30 13:17:30|789.6|789|789.6|789|789.6|789|789.6|789|3
1640870330000|2021-12-30 13:18:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1640870340000|2021-12-30 13:19:00|||||||||1
1640870350000|2021-12-30 13:19:10|789.6|789|789.5|788.9|789.6|789|789.5|788.9|2
1640870360000|2021-12-30 13:19:20|789.6|789|789.6|789|789.6|789|789.6|789|0
1640870370000|2021-12-30 13:19:30|789.4|788.8|789.6|789|789.6|789|789.4|788.8|1
1640870390000|2021-12-30 13:19:50|||||||||1
1640870400000|2021-12-30 13:20:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1640870410000|2021-12-30 13:20:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1640870420000|2021-12-30 13:20:20|789.6|789|789.6|789|789.6|789|789.6|789|2
1640870440000|2021-12-30 13:20:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1640870460000|2021-12-30 13:21:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|3
1640870500000|2021-12-30 13:21:40|||||||||1
1640870510000|2021-12-30 13:21:50|||||||||1
1640870520000|2021-12-30 13:22:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|2
1640870530000|2021-12-30 13:22:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|6
1640870570000|2021-12-30 13:22:50|789.6|789|789.6|789|789.6|789|789.6|789|2
1640870580000|2021-12-30 13:23:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1640870640000|2021-12-30 13:24:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|2
1640870670000|2021-12-30 13:24:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1640870700000|2021-12-30 13:25:00|789.6|789|789.9|789.3|789.9|789.3|789.6|789|2
1640870710000|2021-12-30 13:25:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1640870730000|2021-12-30 13:25:30|789.7|789.1|789.6|789|789.7|789.1|789.6|789|0
1640870740000|2021-12-30 13:25:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|3
1640870750000|2021-12-30 13:25:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1640870770000|2021-12-30 13:26:10|||||||||1
1640870780000|2021-12-30 13:26:20|||||||||2
1640870790000|2021-12-30 13:26:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640870800000|2021-12-30 13:26:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1640870820000|2021-12-30 13:27:00|789.4|788.8|789.2|788.6|789.5|788.9|789.2|788.6|10
1640870860000|2021-12-30 13:27:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|11
1640870870000|2021-12-30 13:27:50|||||||||3
1640870890000|2021-12-30 13:28:10|789.4|788.8|789.6|789|789.6|789|789.4|788.8|2
1640870910000|2021-12-30 13:28:30|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|0
1640870930000|2021-12-30 13:28:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1640870940000|2021-12-30 13:29:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640871000000|2021-12-30 13:30:00|789.6|789|790|789.4|790.2|789.6|789.6|789|16
1640871010000|2021-12-30 13:30:10|789.9|789.3|789.8|789.2|790|789.4|789.8|789.2|3
1640871040000|2021-12-30 13:30:40|789.7|789.1|789.6|789|789.7|789.1|789.6|789|5
1640871060000|2021-12-30 13:31:00|789.5|788.9|789.6|789|789.6|789|789.5|788.9|0
1640871070000|2021-12-30 13:31:10|789.5|788.9|789.2|788.6|789.5|788.9|789.2|788.6|5
1640871080000|2021-12-30 13:31:20|||||||||17
1640871090000|2021-12-30 13:31:30|||||||||7
1640871120000|2021-12-30 13:32:00|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|11
1640871140000|2021-12-30 13:32:20|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|6
1640871180000|2021-12-30 13:33:00|789.2|788.6|788.4|787.8|789.2|788.6|788.4|787.8|14
1640871190000|2021-12-30 13:33:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|1
1640871200000|2021-12-30 13:33:20|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|4
1640871210000|2021-12-30 13:33:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1640871220000|2021-12-30 13:33:40|788.4|787.8|788.6|788|788.6|788|788.4|787.8|8
1640871230000|2021-12-30 13:33:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1640871240000|2021-12-30 13:34:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1640871250000|2021-12-30 13:34:10|788.6|788|788.4|787.8|788.6|788|788.4|787.8|0
1640871260000|2021-12-30 13:34:20|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|1
1640871280000|2021-12-30 13:34:40|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|4
1640871290000|2021-12-30 13:34:50|788.6|788|788.5|787.9|788.6|788|788.5|787.9|2
1640871300000|2021-12-30 13:35:00|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|2
1640871320000|2021-12-30 13:35:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1640871330000|2021-12-30 13:35:30|788.6|788|788.7|788.1|788.7|788.1|788.6|788|0
1640871350000|2021-12-30 13:35:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|2
1640871360000|2021-12-30 13:36:00|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1640871390000|2021-12-30 13:36:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1640871400000|2021-12-30 13:36:40|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|3
1640871430000|2021-12-30 13:37:10|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|14
1640871440000|2021-12-30 13:37:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|2
1640871450000|2021-12-30 13:37:30|||||||||1
1640871480000|2021-12-30 13:38:00|788.6|788|789|788.4|789.1|788.5|788.6|788|4
1640871500000|2021-12-30 13:38:20|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|6
1640871520000|2021-12-30 13:38:40|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|1
1640871530000|2021-12-30 13:38:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1640871550000|2021-12-30 13:39:10|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|1
1640871560000|2021-12-30 13:39:20|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|1
1640871590000|2021-12-30 13:39:50|788.4|787.8|788.6|788|788.7|788.1|788.4|787.8|5
1640871600000|2021-12-30 13:40:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1640871630000|2021-12-30 13:40:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|2
1640871640000|2021-12-30 13:40:40|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|0
1640871650000|2021-12-30 13:40:50|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|2
1640871670000|2021-12-30 13:41:10|788.7|788.1|788.6|788|788.7|788.1|788.5|787.9|0
1640871680000|2021-12-30 13:41:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|2
1640871690000|2021-12-30 13:41:30|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|2
1640871720000|2021-12-30 13:42:00|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|12
1640871730000|2021-12-30 13:42:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1640871740000|2021-12-30 13:42:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|2
1640871750000|2021-12-30 13:42:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1640871770000|2021-12-30 13:42:50|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|3
1640871780000|2021-12-30 13:43:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1640871790000|2021-12-30 13:43:10|||||||||1
1640871800000|2021-12-30 13:43:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|1
1640871810000|2021-12-30 13:43:30|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|1
1640871820000|2021-12-30 13:43:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1640871830000|2021-12-30 13:43:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1640871840000|2021-12-30 13:44:00|||||||||1
1640871870000|2021-12-30 13:44:30|788.2|787.6|787.9|787.3|788.2|787.6|787.9|787.3|3
1640871880000|2021-12-30 13:44:40|787.8|787.2|788|787.4|788|787.4|787.8|787.2|2
1640871890000|2021-12-30 13:44:50|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|1
1640874600000|2021-12-30 14:30:00|784.7|784.1|786|785.4|786|785.4|784.4|783.8|275
1640874610000|2021-12-30 14:30:10|786.1|785.5|785.9|785.3|786.1|785.5|784.9|784.3|46
1640874620000|2021-12-30 14:30:20|785.8|785.2|785.8|785.2|786.3|785.7|785.5|784.9|29
1640874630000|2021-12-30 14:30:30|785.7|785.1|785.3|784.7|785.9|785.3|785.1|784.5|20
1640874640000|2021-12-30 14:30:40|784.8|784.2|784.7|784.1|785|784.4|784.6|784|21
1640874650000|2021-12-30 14:30:50|784.5|783.9|784.9|784.3|784.9|784.3|784.5|783.9|24
1640874660000|2021-12-30 14:31:00|785.2|784.6|782.6|782|785.2|784.6|782.3|781.7|59
1640874670000|2021-12-30 14:31:10|782.7|782.1|783.1|782.5|783.4|782.8|782.5|781.9|33
1640874680000|2021-12-30 14:31:20|783|782.4|782.5|781.9|783|782.4|782.3|781.7|30
1640874690000|2021-12-30 14:31:30|782.6|782|782.5|781.9|782.7|782.1|782.5|781.9|22
1640874700000|2021-12-30 14:31:40|783.1|782.5|783|782.4|783.3|782.7|782.6|782|23
1640874710000|2021-12-30 14:31:50|783.1|782.5|783.7|783.1|783.7|783.1|783|782.4|15
1640874720000|2021-12-30 14:32:00|783.8|783.2|784.4|783.8|784.4|783.8|783.6|783|18
1640874730000|2021-12-30 14:32:10|784.3|783.7|784|783.4|784.4|783.8|783.9|783.3|19
1640874740000|2021-12-30 14:32:20|783.9|783.3|784.2|783.6|784.3|783.7|783.5|782.9|29
1640874750000|2021-12-30 14:32:30|784.1|783.5|784.5|783.9|784.6|784|784|783.4|15
1640874760000|2021-12-30 14:32:40|784.4|783.8|784|783.4|784.5|783.9|783.9|783.3|24
1640874770000|2021-12-30 14:32:50|783.9|783.3|784.8|784.2|784.8|784.2|783.7|783.1|43
1640874780000|2021-12-30 14:33:00|784.6|784|784|783.4|784.6|784|783.9|783.3|25
1640874790000|2021-12-30 14:33:10|784.2|783.6|784.6|784|785|784.4|784.1|783.5|21
1640874800000|2021-12-30 14:33:20|784.5|783.9|784.4|783.8|784.5|783.9|784.2|783.6|6
1640874810000|2021-12-30 14:33:30|784.6|784|784.1|783.5|784.6|784|783.6|783|17
1640874820000|2021-12-30 14:33:40|784.2|783.6|784.4|783.8|784.5|783.9|784.1|783.5|8
1640874830000|2021-12-30 14:33:50|784.5|783.9|784.1|783.5|784.5|783.9|784.1|783.5|6
1640874840000|2021-12-30 14:34:00|784.3|783.7|784.3|783.7|784.6|784|784.2|783.6|18
1640874850000|2021-12-30 14:34:10|784.2|783.6|784.1|783.5|784.4|783.8|784.1|783.5|10
1640874860000|2021-12-30 14:34:20|784.3|783.7|784.5|783.9|784.5|783.9|784.1|783.5|12
1640874870000|2021-12-30 14:34:30|784.6|784|784.6|784|784.6|784|784.5|783.9|3
1640874880000|2021-12-30 14:34:40|784.7|784.1|784.7|784.1|784.8|784.2|784.7|784.1|10
1640874890000|2021-12-30 14:34:50|784.6|784|784.5|783.9|784.6|784|784.4|783.8|3
1640874900000|2021-12-30 14:35:00|784.4|783.8|784.9|784.3|785|784.4|784.4|783.8|19
1640874910000|2021-12-30 14:35:10|785|784.4|785.5|784.9|785.5|784.9|784.9|784.3|12
1640874920000|2021-12-30 14:35:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|4
1640874930000|2021-12-30 14:35:30|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|7
1640874940000|2021-12-30 14:35:40|||||||||25
1640874950000|2021-12-30 14:35:50|785.2|784.6|785.5|784.9|785.5|784.9|785.2|784.6|17
1640874960000|2021-12-30 14:36:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|8
1640874970000|2021-12-30 14:36:10|785.8|785.2|785.5|784.9|785.8|785.2|785.5|784.9|10
1640874980000|2021-12-30 14:36:20|785.6|785|785.6|785|785.6|785|785.6|785|1
1640874990000|2021-12-30 14:36:30|785.5|784.9|785.6|785|785.6|785|785.5|784.9|2
1640875000000|2021-12-30 14:36:40|785.5|784.9|785.2|784.6|785.5|784.9|785.2|784.6|13
1640875010000|2021-12-30 14:36:50|785|784.4|785.3|784.7|785.3|784.7|784.7|784.1|15
1640875020000|2021-12-30 14:37:00|785.5|784.9|785.4|784.8|785.5|784.9|785.3|784.7|15
1640875030000|2021-12-30 14:37:10|785.3|784.7|785.9|785.3|785.9|785.3|785.3|784.7|15
1640875040000|2021-12-30 14:37:20|786|785.4|786.2|785.6|786.2|785.6|786|785.4|11
1640875050000|2021-12-30 14:37:30|786.5|785.9|786|785.4|786.5|785.9|786|785.4|28
1640875060000|2021-12-30 14:37:40|785.9|785.3|785.5|784.9|785.9|785.3|785.5|784.9|12
1640875070000|2021-12-30 14:37:50|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|7
1640875080000|2021-12-30 14:38:00|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|7
1640875090000|2021-12-30 14:38:10|785.5|784.9|785.6|785|785.7|785.1|785.5|784.9|14
1640875100000|2021-12-30 14:38:20|785.7|785.1|785.9|785.3|786|785.4|785.5|784.9|6
1640875110000|2021-12-30 14:38:30|786|785.4|785.9|785.3|786|785.4|785.9|785.3|0
1640875120000|2021-12-30 14:38:40|786.1|785.5|786|785.4|786.1|785.5|786|785.4|5
1640875130000|2021-12-30 14:38:50|785.8|785.2|785.8|785.2|785.9|785.3|785.8|785.2|4
1640875140000|2021-12-30 14:39:00|785.6|785|785.6|785|785.6|785|785.6|785|2
1640875150000|2021-12-30 14:39:10|785.5|784.9|785|784.4|785.5|784.9|785|784.4|14
1640875160000|2021-12-30 14:39:20|784.8|784.2|784.5|783.9|784.8|784.2|784.5|783.9|8
1640875170000|2021-12-30 14:39:30|784.6|784|784.5|783.9|784.6|784|784.5|783.9|11
1640875180000|2021-12-30 14:39:40|784.6|784|784.6|784|784.7|784.1|784.5|783.9|10
1640875190000|2021-12-30 14:39:50|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|1
1640875200000|2021-12-30 14:40:00|784.6|784|785|784.4|785|784.4|784.6|784|7
1640875230000|2021-12-30 14:40:30|784.8|784.2|784.8|784.2|785|784.4|784.8|784.2|12
1640875240000|2021-12-30 14:40:40|785|784.4|785.2|784.6|785.2|784.6|785|784.4|2
1640875250000|2021-12-30 14:40:50|785.3|784.7|785.9|785.3|785.9|785.3|785.3|784.7|18
1640875260000|2021-12-30 14:41:00|785.8|785.2|785.9|785.3|785.9|785.3|785.6|785|8
1640875280000|2021-12-30 14:41:20|786|785.4|786.4|785.8|786.4|785.8|786|785.4|21
1640875290000|2021-12-30 14:41:30|786.5|785.9|787.1|786.5|787.2|786.6|786.5|785.9|22
1640875300000|2021-12-30 14:41:40|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|13
1640875310000|2021-12-30 14:41:50|787.2|786.6|787.1|786.5|787.2|786.6|787|786.4|8
1640875320000|2021-12-30 14:42:00|787.2|786.6|787|786.4|787.2|786.6|787|786.4|6
1640875330000|2021-12-30 14:42:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|11
1640875340000|2021-12-30 14:42:20|787|786.4|787.1|786.5|787.1|786.5|787|786.4|3
1640875350000|2021-12-30 14:42:30|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|2
1640875360000|2021-12-30 14:42:40|787.1|786.5|787.3|786.7|787.3|786.7|787|786.4|14
1640875370000|2021-12-30 14:42:50|787.1|786.5|786.9|786.3|787.3|786.7|786.9|786.3|20
1640875380000|2021-12-30 14:43:00|786.8|786.2|786.3|785.7|786.8|786.2|786.3|785.7|20
1640875390000|2021-12-30 14:43:10|786.2|785.6|786.5|785.9|786.5|785.9|786|785.4|13
1640875410000|2021-12-30 14:43:30|||||||||1
1640875420000|2021-12-30 14:43:40|786.2|785.6|786.3|785.7|786.3|785.7|786.1|785.5|11
1640875430000|2021-12-30 14:43:50|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|3
1640875440000|2021-12-30 14:44:00|786.6|786|786.6|786|786.6|786|786.5|785.9|1
1640875450000|2021-12-30 14:44:10|786.7|786.1|786.3|785.7|786.8|786.2|786.3|785.7|5
1640875460000|2021-12-30 14:44:20|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|6
1640875470000|2021-12-30 14:44:30|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|6
1640875480000|2021-12-30 14:44:40|787|786.4|786.5|785.9|787|786.4|786.5|785.9|11
1640875490000|2021-12-30 14:44:50|||||||||3
1640875500000|2021-12-30 14:45:00|786.6|786|786.4|785.8|786.6|786|786.3|785.7|23
1640875510000|2021-12-30 14:45:10|786.3|785.7|786.8|786.2|786.8|786.2|786.3|785.7|42
1640875520000|2021-12-30 14:45:20|787.3|786.7|786.7|786.1|787.3|786.7|786.5|785.9|31
1640875530000|2021-12-30 14:45:30|786.8|786.2|786.1|785.5|786.8|786.2|786.1|785.5|46
1640875540000|2021-12-30 14:45:40|786.2|785.6|785.3|784.7|786.2|785.6|785.3|784.7|35
1640875550000|2021-12-30 14:45:50|784.9|784.3|785.4|784.8|785.6|785|784.9|784.3|44
1640875560000|2021-12-30 14:46:00|785.3|784.7|785.4|784.8|785.5|784.9|785.3|784.7|20
1640875570000|2021-12-30 14:46:10|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|13
1640875580000|2021-12-30 14:46:20|784.8|784.2|784.7|784.1|784.8|784.2|784.6|784|17
1640875590000|2021-12-30 14:46:30|784.6|784|784.6|784|784.6|784|784.4|783.8|21
1640875600000|2021-12-30 14:46:40|||||||||1
1640875610000|2021-12-30 14:46:50|784.9|784.3|783.5|782.9|784.9|784.3|783.5|782.9|49
1640875620000|2021-12-30 14:47:00|783.6|783|783.6|783|783.6|783|783.6|783|15
1640875630000|2021-12-30 14:47:10|783.2|782.6|783.4|782.8|783.4|782.8|783.1|782.5|18
1640875640000|2021-12-30 14:47:20|783.5|782.9|783.5|782.9|783.6|783|783.4|782.8|17
1640875650000|2021-12-30 14:47:30|783.6|783|783.6|783|783.6|783|783.6|783|2
1640875660000|2021-12-30 14:47:40|783.5|782.9|783.6|783|783.6|783|783.4|782.8|10
1640875670000|2021-12-30 14:47:50|783.7|783.1|783.6|783|783.9|783.3|783.5|782.9|17
1640875680000|2021-12-30 14:48:00|783.7|783.1|783.4|782.8|783.8|783.2|783.4|782.8|10
1640875690000|2021-12-30 14:48:10|783.5|782.9|783.8|783.2|783.8|783.2|783.4|782.8|14
1640875700000|2021-12-30 14:48:20|783.7|783.1|783.7|783.1|783.8|783.2|783.6|783|11
1640875710000|2021-12-30 14:48:30|783.6|783|783.8|783.2|783.8|783.2|783.6|783|6
1640875720000|2021-12-30 14:48:40|||||||||1
1640875730000|2021-12-30 14:48:50|784.3|783.7|784.3|783.7|784.3|783.7|784.2|783.6|4
1640875740000|2021-12-30 14:49:00|784.1|783.5|783.9|783.3|784.1|783.5|783.9|783.3|8
1640875750000|2021-12-30 14:49:10|784|783.4|784.1|783.5|784.1|783.5|783.9|783.3|4
1640875760000|2021-12-30 14:49:20|783.9|783.3|784.2|783.6|784.3|783.7|783.9|783.3|11
1640875770000|2021-12-30 14:49:30|784.1|783.5|784.5|783.9|784.6|784|784.1|783.5|17
1640875780000|2021-12-30 14:49:40|784.4|783.8|784.6|784|784.7|784.1|784.4|783.8|9
1640875790000|2021-12-30 14:49:50|784.7|784.1|785|784.4|785.3|784.7|784.7|784.1|77
1640875800000|2021-12-30 14:50:00|784.9|784.3|785.6|785|785.6|785|784.9|784.3|14
1640875810000|2021-12-30 14:50:10|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|3
1640875820000|2021-12-30 14:50:20|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|3
1640875830000|2021-12-30 14:50:30|785.3|784.7|785.2|784.6|785.3|784.7|785.1|784.5|2
1640875840000|2021-12-30 14:50:40|785.6|785|785.1|784.5|785.6|785|785.1|784.5|17
1640875860000|2021-12-30 14:51:00|784.9|784.3|785.1|784.5|785.1|784.5|784.8|784.2|8
1640875870000|2021-12-30 14:51:10|785|784.4|785|784.4|785.1|784.5|784.9|784.3|2
1640875880000|2021-12-30 14:51:20|785.1|784.5|784.6|784|785.1|784.5|784.6|784|18
1640875890000|2021-12-30 14:51:30|784.5|783.9|784.6|784|784.6|784|784.5|783.9|5
1640875900000|2021-12-30 14:51:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|9
1640875920000|2021-12-30 14:52:00|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|4
1640875930000|2021-12-30 14:52:10|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|1
1640875940000|2021-12-30 14:52:20|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|2
1640875950000|2021-12-30 14:52:30|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|3
1640875970000|2021-12-30 14:52:50|784.6|784|784.5|783.9|784.6|784|784.5|783.9|1
1640875980000|2021-12-30 14:53:00|784.4|783.8|784.3|783.7|784.4|783.8|784.1|783.5|7
1640875990000|2021-12-30 14:53:10|784.1|783.5|784.1|783.5|784.2|783.6|784.1|783.5|7
1640876000000|2021-12-30 14:53:20|784|783.4|784.2|783.6|784.2|783.6|783.9|783.3|15
1640876010000|2021-12-30 14:53:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|3
1640876020000|2021-12-30 14:53:40|783.9|783.3|784.1|783.5|784.1|783.5|783.9|783.3|9
1640876030000|2021-12-30 14:53:50|784|783.4|784.1|783.5|784.1|783.5|784|783.4|3
1640876040000|2021-12-30 14:54:00|784|783.4|784.1|783.5|784.1|783.5|784|783.4|6
1640876070000|2021-12-30 14:54:30|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|5
1640876080000|2021-12-30 14:54:40|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|6
1640876090000|2021-12-30 14:54:50|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|10
1640876100000|2021-12-30 14:55:00|||||||||1
1640876110000|2021-12-30 14:55:10|784.6|784|784.4|783.8|784.6|784|784.4|783.8|4
1640876120000|2021-12-30 14:55:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|4
1640876130000|2021-12-30 14:55:30|784.6|784|784.6|784|784.6|784|784.6|784|1
1640876140000|2021-12-30 14:55:40|784.8|784.2|784.6|784|785.1|784.5|784.6|784|23
1640876150000|2021-12-30 14:55:50|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|12
1640876160000|2021-12-30 14:56:00|784.1|783.5|784.1|783.5|784.1|783.5|783.9|783.3|5
1640876180000|2021-12-30 14:56:20|784.2|783.6|784.2|783.6|784.3|783.7|784.2|783.6|3
1640876200000|2021-12-30 14:56:40|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1640876220000|2021-12-30 14:57:00|784.1|783.5|784.7|784.1|784.7|784.1|784.1|783.5|18
1640876230000|2021-12-30 14:57:10|784.8|784.2|784.8|784.2|784.9|784.3|784.7|784.1|2
1640876240000|2021-12-30 14:57:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|1
1640876250000|2021-12-30 14:57:30|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|1
1640876260000|2021-12-30 14:57:40|784.6|784|784.6|784|784.6|784|784.4|783.8|13
1640876270000|2021-12-30 14:57:50|784.5|783.9|784.5|783.9|784.5|783.9|784.4|783.8|5
1640876280000|2021-12-30 14:58:00|784.4|783.8|784.6|784|784.6|784|784.4|783.8|3
1640876290000|2021-12-30 14:58:10|784.7|784.1|784.4|783.8|784.7|784.1|784.4|783.8|12
1640876300000|2021-12-30 14:58:20|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|4
1640876320000|2021-12-30 14:58:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1640876330000|2021-12-30 14:58:50|784.6|784|784.6|784|784.6|784|784.5|783.9|1
1640876340000|2021-12-30 14:59:00|784.5|783.9|784.6|784|784.6|784|784.5|783.9|3
1640876350000|2021-12-30 14:59:10|784.5|783.9|784.6|784|784.6|784|784.5|783.9|1
1640876360000|2021-12-30 14:59:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|8
1640876370000|2021-12-30 14:59:30|784.6|784|784.6|784|784.6|784|784.6|784|4
1640876380000|2021-12-30 14:59:40|784.1|783.5|784.6|784|784.6|784|784.1|783.5|15
1640876390000|2021-12-30 14:59:50|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|5
1640876400000|2021-12-30 15:00:00|784.8|784.2|784.6|784|784.8|784.2|784.6|784|1
1640876410000|2021-12-30 15:00:10|||||||||1
1640876420000|2021-12-30 15:00:20|||||||||5
1640876430000|2021-12-30 15:00:30|||||||||8
1640876450000|2021-12-30 15:00:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1640876460000|2021-12-30 15:01:00|784.4|783.8|784.4|783.8|784.6|784|784.4|783.8|11
1640876470000|2021-12-30 15:01:10|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1640876480000|2021-12-30 15:01:20|||||||||1
1640876490000|2021-12-30 15:01:30|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|10
1640876500000|2021-12-30 15:01:40|||||||||1
1640876510000|2021-12-30 15:01:50|784.5|783.9|785.1|784.5|785.1|784.5|784.4|783.8|8
1640876520000|2021-12-30 15:02:00|784.8|784.2|785.1|784.5|785.3|784.7|784.8|784.2|10
1640876530000|2021-12-30 15:02:10|785.2|784.6|785.2|784.6|785.3|784.7|785.1|784.5|7
1640876550000|2021-12-30 15:02:30|785.1|784.5|785|784.4|785.1|784.5|784.9|784.3|15
1640876560000|2021-12-30 15:02:40|784.5|783.9|784.6|784|784.6|784|784.5|783.9|26
1640876570000|2021-12-30 15:02:50|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|15
1640876580000|2021-12-30 15:03:00|784.3|783.7|784.5|783.9|784.6|784|784.3|783.7|21
1640876590000|2021-12-30 15:03:10|784.6|784|784.4|783.8|784.6|784|784.4|783.8|1
1640876600000|2021-12-30 15:03:20|784.6|784|784.1|783.5|784.6|784|784.1|783.5|11
1640876610000|2021-12-30 15:03:30|783.6|783|783.6|783|783.6|783|783.6|783|20
1640876620000|2021-12-30 15:03:40|||||||||5
1640876630000|2021-12-30 15:03:50|783.8|783.2|783.5|782.9|783.8|783.2|783.3|782.7|54
1640876640000|2021-12-30 15:04:00|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|3
1640876650000|2021-12-30 15:04:10|783.3|782.7|783.1|782.5|783.3|782.7|783.1|782.5|20
1640876660000|2021-12-30 15:04:20|783|782.4|782.1|781.5|783|782.4|782.1|781.5|36
1640876670000|2021-12-30 15:04:30|782|781.4|782.3|781.7|782.3|781.7|781.9|781.3|18
1640876680000|2021-12-30 15:04:40|782.4|781.8|782.1|781.5|782.4|781.8|782.1|781.5|17
1640876690000|2021-12-30 15:04:50|782.4|781.8|782.3|781.7|782.4|781.8|782.3|781.7|12
1640876700000|2021-12-30 15:05:00|782.4|781.8|782.5|781.9|782.5|781.9|782.3|781.7|4
1640876710000|2021-12-30 15:05:10|782.6|782|782.8|782.2|782.8|782.2|782.5|781.9|8
1640876720000|2021-12-30 15:05:20|782.4|781.8|782.6|782|782.6|782|782.4|781.8|25
1640876730000|2021-12-30 15:05:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|4
1640876740000|2021-12-30 15:05:40|782.6|782|782.6|782|782.8|782.2|782.6|782|12
1640876750000|2021-12-30 15:05:50|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|6
1640876760000|2021-12-30 15:06:00|782.7|782.1|782.7|782.1|782.8|782.2|782.7|782.1|6
1640876770000|2021-12-30 15:06:10|782.6|782|782.4|781.8|782.6|782|782.3|781.7|22
1640876780000|2021-12-30 15:06:20|782.3|781.7|782|781.4|782.3|781.7|782|781.4|11
1640876790000|2021-12-30 15:06:30|781.9|781.3|780.6|780|781.9|781.3|780.6|780|68
1640876800000|2021-12-30 15:06:40|780.8|780.2|781.1|780.5|781.3|780.7|780.8|780.2|21
1640876810000|2021-12-30 15:06:50|781.5|780.9|781|780.4|781.5|780.9|781|780.4|36
1640876820000|2021-12-30 15:07:00|781.3|780.7|781.8|781.2|782|781.4|781.3|780.7|35
1640876830000|2021-12-30 15:07:10|781.7|781.1|781.8|781.2|781.8|781.2|781.6|781|15
1640876840000|2021-12-30 15:07:20|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|2
1640876850000|2021-12-30 15:07:30|||||||||2
1640876860000|2021-12-30 15:07:40|782|781.4|782|781.4|782|781.4|782|781.4|4
1640876870000|2021-12-30 15:07:50|781.9|781.3|781.8|781.2|782|781.4|781.8|781.2|3
1640876880000|2021-12-30 15:08:00|781.9|781.3|782.2|781.6|782.3|781.7|781.8|781.2|10
1640876890000|2021-12-30 15:08:10|782.1|781.5|782.5|781.9|782.5|781.9|782.1|781.5|10
1640876900000|2021-12-30 15:08:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|3
1640876910000|2021-12-30 15:08:30|783|782.4|783.3|782.7|783.3|782.7|783|782.4|10
1640876920000|2021-12-30 15:08:40|783|782.4|783|782.4|783.1|782.5|783|782.4|16
1640876930000|2021-12-30 15:08:50|783.1|782.5|783|782.4|783.1|782.5|783|782.4|36
1640876940000|2021-12-30 15:09:00|783.1|782.5|783|782.4|783.1|782.5|783|782.4|4
1640876950000|2021-12-30 15:09:10|783.1|782.5|783.5|782.9|783.5|782.9|783.1|782.5|7
1640876960000|2021-12-30 15:09:20|||||||||2
1640876970000|2021-12-30 15:09:30|783.3|782.7|782.9|782.3|783.3|782.7|782.8|782.2|16
1640876980000|2021-12-30 15:09:40|783|782.4|783|782.4|783|782.4|783|782.4|3
1640876990000|2021-12-30 15:09:50|783.1|782.5|783|782.4|783.3|782.7|783|782.4|10
1640877030000|2021-12-30 15:10:30|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|4
1640877040000|2021-12-30 15:10:40|||||||||1
1640877050000|2021-12-30 15:10:50|||||||||11
1640877060000|2021-12-30 15:11:00|783.6|783|783.7|783.1|783.7|783.1|783.6|783|4
1640877070000|2021-12-30 15:11:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|5
1640877080000|2021-12-30 15:11:20|783.9|783.3|784.8|784.2|784.8|784.2|783.9|783.3|34
1640877090000|2021-12-30 15:11:30|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|19
1640877100000|2021-12-30 15:11:40|785|784.4|785.5|784.9|785.6|785|785|784.4|23
1640877110000|2021-12-30 15:11:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|5
1640877120000|2021-12-30 15:12:00|785.5|784.9|785.8|785.2|785.8|785.2|785.4|784.8|39
1640877130000|2021-12-30 15:12:10|786|785.4|786|785.4|786|785.4|786|785.4|20
1640877140000|2021-12-30 15:12:20|786.1|785.5|786.1|785.5|786.1|785.5|786|785.4|8
1640877150000|2021-12-30 15:12:30|786|785.4|786.5|785.9|786.5|785.9|786|785.4|19
1640877160000|2021-12-30 15:12:40|786.6|786|786.5|785.9|786.6|786|786.5|785.9|11
1640877180000|2021-12-30 15:13:00|786.6|786|786.7|786.1|786.8|786.2|786.5|785.9|27
1640877190000|2021-12-30 15:13:10|786.8|786.2|787.8|787.2|787.9|787.3|786.8|786.2|24
1640877200000|2021-12-30 15:13:20|788|787.4|787.9|787.3|788|787.4|787.7|787.1|16
1640877210000|2021-12-30 15:13:30|787.8|787.2|787.8|787.2|787.9|787.3|787.8|787.2|19
1640877220000|2021-12-30 15:13:40|788|787.4|788.2|787.6|788.2|787.6|788|787.4|22
1640877230000|2021-12-30 15:13:50|788.5|787.9|788.5|787.9|788.7|788.1|788.5|787.9|71
1640877240000|2021-12-30 15:14:00|788.4|787.8|788.1|787.5|788.4|787.8|787.7|787.1|25
1640877250000|2021-12-30 15:14:10|788.2|787.6|788.3|787.7|788.3|787.7|788|787.4|19
1640877260000|2021-12-30 15:14:20|788.2|787.6|788.1|787.5|788.3|787.7|788.1|787.5|7
1640877270000|2021-12-30 15:14:30|788.3|787.7|788.3|787.7|788.4|787.8|788.3|787.7|7
1640877280000|2021-12-30 15:14:40|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|1
1640877290000|2021-12-30 15:14:50|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|12
1640877300000|2021-12-30 15:15:00|788.2|787.6|788.2|787.6|788.4|787.8|788.1|787.5|23
1640877310000|2021-12-30 15:15:10|788.1|787.5|788|787.4|788.2|787.6|787.8|787.2|16
1640877320000|2021-12-30 15:15:20|787.9|787.3|788|787.4|788|787.4|787.9|787.3|5
1640877330000|2021-12-30 15:15:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|4
1640877340000|2021-12-30 15:15:40|787.9|787.3|788.5|787.9|788.5|787.9|787.8|787.2|42
1640877350000|2021-12-30 15:15:50|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|7
1640877360000|2021-12-30 15:16:00|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|15
1640877370000|2021-12-30 15:16:10|||||||||6
1640877380000|2021-12-30 15:16:20|788.7|788.1|788.5|787.9|788.7|788.1|788.5|787.9|32
1640877390000|2021-12-30 15:16:30|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|6
1640877400000|2021-12-30 15:16:40|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|14
1640877410000|2021-12-30 15:16:50|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|19
1640877420000|2021-12-30 15:17:00|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|4
1640877430000|2021-12-30 15:17:10|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|11
1640877440000|2021-12-30 15:17:20|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|12
1640877450000|2021-12-30 15:17:30|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|11
1640877460000|2021-12-30 15:17:40|788.5|787.9|788.4|787.8|788.5|787.9|788.3|787.7|11
1640877470000|2021-12-30 15:17:50|788.5|787.9|788.7|788.1|789.1|788.5|788.5|787.9|11
1640877480000|2021-12-30 15:18:00|788.5|787.9|788.3|787.7|788.5|787.9|788|787.4|22
1640877490000|2021-12-30 15:18:10|788.4|787.8|788.5|787.9|788.5|787.9|788.3|787.7|30
1640877500000|2021-12-30 15:18:20|788.6|788|788.8|788.2|788.8|788.2|788.6|788|5
1640877510000|2021-12-30 15:18:30|||||||||8
1640877520000|2021-12-30 15:18:40|||||||||2
1640877530000|2021-12-30 15:18:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|5
1640877540000|2021-12-30 15:19:00|788.3|787.7|788.3|787.7|788.4|787.8|788.2|787.6|16
1640877550000|2021-12-30 15:19:10|||||||||8
1640877560000|2021-12-30 15:19:20|||||||||3
1640877570000|2021-12-30 15:19:30|788.4|787.8|788.6|788|788.6|788|787.9|787.3|45
1640877580000|2021-12-30 15:19:40|788.8|788.2|788.5|787.9|788.8|788.2|788.4|787.8|4
1640877590000|2021-12-30 15:19:50|||||||||1
1640877600000|2021-12-30 15:20:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|8
1640877610000|2021-12-30 15:20:10|788|787.4|788|787.4|788|787.4|788|787.4|5
1640877620000|2021-12-30 15:20:20|||||||||2
1640877640000|2021-12-30 15:20:40|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|1
1640877650000|2021-12-30 15:20:50|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|3
1640877660000|2021-12-30 15:21:00|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|10
1640877670000|2021-12-30 15:21:10|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|3
1640877680000|2021-12-30 15:21:20|788|787.4|788|787.4|788|787.4|788|787.4|8
1640877690000|2021-12-30 15:21:30|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|7
1640877700000|2021-12-30 15:21:40|788.2|787.6|787.8|787.2|788.3|787.7|787.8|787.2|149
1640877710000|2021-12-30 15:21:50|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|7
1640877720000|2021-12-30 15:22:00|787.5|786.9|787.4|786.8|787.7|787.1|787.3|786.7|21
1640877730000|2021-12-30 15:22:10|||||||||6
1640877740000|2021-12-30 15:22:20|787.5|786.9|787.9|787.3|787.9|787.3|787.4|786.8|28
1640877750000|2021-12-30 15:22:30|||||||||2
1640877760000|2021-12-30 15:22:40|788|787.4|788.1|787.5|788.1|787.5|788|787.4|3
1640877770000|2021-12-30 15:22:50|788|787.4|788|787.4|788|787.4|788|787.4|2
1640877780000|2021-12-30 15:23:00|787.9|787.3|787.8|787.2|787.9|787.3|787.7|787.1|15
1640877790000|2021-12-30 15:23:10|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|1
1640877800000|2021-12-30 15:23:20|||||||||2
1640877810000|2021-12-30 15:23:30|788|787.4|788|787.4|788|787.4|787.9|787.3|5
1640877820000|2021-12-30 15:23:40|788.1|787.5|788|787.4|788.1|787.5|787.9|787.3|11
1640877830000|2021-12-30 15:23:50|788.1|787.5|788.1|787.5|788.1|787.5|788|787.4|3
1640877850000|2021-12-30 15:24:10|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|3
1640877860000|2021-12-30 15:24:20|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|7
1640877870000|2021-12-30 15:24:30|||||||||1
1640877880000|2021-12-30 15:24:40|788.3|787.7|788.4|787.8|788.6|788|788.3|787.7|28
1640877890000|2021-12-30 15:24:50|788.3|787.7|788.6|788|788.6|788|788.3|787.7|12
1640877900000|2021-12-30 15:25:00|788.4|787.8|788.3|787.7|788.4|787.8|788.2|787.6|7
1640877910000|2021-12-30 15:25:10|788.6|788|788.6|788|788.6|788|788.6|788|4
1640877920000|2021-12-30 15:25:20|||||||||1
1640877940000|2021-12-30 15:25:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|4
1640877950000|2021-12-30 15:25:50|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|17
1640877960000|2021-12-30 15:26:00|789.4|788.8|789.6|789|789.6|789|789.4|788.8|30
1640877970000|2021-12-30 15:26:10|789.7|789.1|789.8|789.2|789.9|789.3|789.6|789|16
1640877980000|2021-12-30 15:26:20|789.9|789.3|789.9|789.3|789.9|789.3|789.7|789.1|10
1640877990000|2021-12-30 15:26:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|6
1640878000000|2021-12-30 15:26:40|790.4|789.8|790|789.4|790.4|789.8|789.9|789.3|21
1640878010000|2021-12-30 15:26:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|11
1640878020000|2021-12-30 15:27:00|789.7|789.1|789.8|789.2|789.9|789.3|789.7|789.1|32
1640878030000|2021-12-30 15:27:10|789.6|789|789.9|789.3|789.9|789.3|789.6|789|8
1640878040000|2021-12-30 15:27:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|5
1640878050000|2021-12-30 15:27:30|||||||||1
1640878060000|2021-12-30 15:27:40|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|2
1640878070000|2021-12-30 15:27:50|790.6|790|790.6|790|790.6|790|790.6|790|5
1640878080000|2021-12-30 15:28:00|||||||||4
1640878100000|2021-12-30 15:28:20|790.5|789.9|790.1|789.5|790.5|789.9|790.1|789.5|19
1640878110000|2021-12-30 15:28:30|790.2|789.6|789.8|789.2|790.2|789.6|789.8|789.2|28
1640878120000|2021-12-30 15:28:40|789.7|789.1|789.8|789.2|789.9|789.3|789.7|789.1|18
1640878130000|2021-12-30 15:28:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|5
1640878140000|2021-12-30 15:29:00|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|7
1640878150000|2021-12-30 15:29:10|||||||||2
1640878160000|2021-12-30 15:29:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1640878170000|2021-12-30 15:29:30|||||||||2
1640878180000|2021-12-30 15:29:40|||||||||3
1640878200000|2021-12-30 15:30:00|790.4|789.8|790.3|789.7|790.6|790|790.1|789.5|23
1640878210000|2021-12-30 15:30:10|790.4|789.8|790.6|790|790.6|790|790.4|789.8|2
1640878220000|2021-12-30 15:30:20|||||||||6
1640878230000|2021-12-30 15:30:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|18
1640878250000|2021-12-30 15:30:50|791.1|790.5|791.1|790.5|791.1|790.5|790.9|790.3|33
1640878260000|2021-12-30 15:31:00|791|790.4|790.4|789.8|791|790.4|790.4|789.8|29
1640878270000|2021-12-30 15:31:10|790.5|789.9|790.2|789.6|790.5|789.9|790.1|789.5|28
1640878280000|2021-12-30 15:31:20|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|1
1640878290000|2021-12-30 15:31:30|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|3
1640878300000|2021-12-30 15:31:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|3
1640878310000|2021-12-30 15:31:50|790.2|789.6|790.1|789.5|790.3|789.7|790.1|789.5|3
1640878320000|2021-12-30 15:32:00|790.2|789.6|790.2|789.6|790.2|789.6|790.1|789.5|4
1640878330000|2021-12-30 15:32:10|790.1|789.5|790|789.4|790.2|789.6|790|789.4|8
1640878340000|2021-12-30 15:32:20|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1640878350000|2021-12-30 15:32:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|4
1640878360000|2021-12-30 15:32:40|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|2
1640878370000|2021-12-30 15:32:50|790.2|789.6|790.2|789.6|790.2|789.6|790.1|789.5|10
1640878380000|2021-12-30 15:33:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1640878400000|2021-12-30 15:33:20|789.9|789.3|789.2|788.6|789.9|789.3|789.1|788.5|27
1640878410000|2021-12-30 15:33:30|789.1|788.5|789.3|788.7|789.3|788.7|789.1|788.5|3
1640878420000|2021-12-30 15:33:40|789.4|788.8|789.1|788.5|789.4|788.8|789.1|788.5|4
1640878430000|2021-12-30 15:33:50|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|2
1640878440000|2021-12-30 15:34:00|789.5|788.9|789.6|789|789.6|789|789.5|788.9|5
1640878450000|2021-12-30 15:34:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|8
1640878460000|2021-12-30 15:34:20|789.6|789|789.6|789|789.7|789.1|789.6|789|1
1640878480000|2021-12-30 15:34:40|789.7|789.1|790|789.4|790|789.4|789.7|789.1|4
1640878490000|2021-12-30 15:34:50|789.9|789.3|790.1|789.5|790.2|789.6|789.9|789.3|2
1640878500000|2021-12-30 15:35:00|789.9|789.3|789.7|789.1|789.9|789.3|789.6|789|19
1640878510000|2021-12-30 15:35:10|789.8|789.2|789.9|789.3|789.9|789.3|789.7|789.1|3
1640878520000|2021-12-30 15:35:20|789.6|789|789.6|789|789.8|789.2|789.6|789|2
1640878530000|2021-12-30 15:35:30|789.7|789.1|789.6|789|789.7|789.1|789.6|789|1
1640878560000|2021-12-30 15:36:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|7
1640878570000|2021-12-30 15:36:10|||||||||1
1640878580000|2021-12-30 15:36:20|789.5|788.9|789.3|788.7|789.5|788.9|789.2|788.6|11
1640878590000|2021-12-30 15:36:30|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|3
1640878600000|2021-12-30 15:36:40|789.3|788.7|789.5|788.9|789.5|788.9|789.3|788.7|2
1640878610000|2021-12-30 15:36:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640878620000|2021-12-30 15:37:00|||||||||6
1640878630000|2021-12-30 15:37:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1640878640000|2021-12-30 15:37:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1640878650000|2021-12-30 15:37:30|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|5
1640878660000|2021-12-30 15:37:40|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|2
1640878670000|2021-12-30 15:37:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|3
1640878680000|2021-12-30 15:38:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1640878690000|2021-12-30 15:38:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|4
1640878700000|2021-12-30 15:38:20|789.1|788.5|789.2|788.6|789.3|788.7|789.1|788.5|6
1640878710000|2021-12-30 15:38:30|789.4|788.8|789.2|788.6|789.4|788.8|789.1|788.5|13
1640878720000|2021-12-30 15:38:40|789.1|788.5|788.7|788.1|789.1|788.5|788.5|787.9|12
1640878730000|2021-12-30 15:38:50|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|9
1640878740000|2021-12-30 15:39:00|788.6|788|788.6|788|788.6|788|788.4|787.8|11
1640878750000|2021-12-30 15:39:10|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|2
1640878760000|2021-12-30 15:39:20|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|4
1640878770000|2021-12-30 15:39:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|6
1640878780000|2021-12-30 15:39:40|||||||||4
1640878790000|2021-12-30 15:39:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|6
1640878800000|2021-12-30 15:40:00|||||||||2
1640878810000|2021-12-30 15:40:10|||||||||7
1640878830000|2021-12-30 15:40:30|||||||||1
1640878840000|2021-12-30 15:40:40|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|1
1640878850000|2021-12-30 15:40:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|18
1640878870000|2021-12-30 15:41:10|788.6|788|788.9|788.3|788.9|788.3|788.6|788|8
1640878880000|2021-12-30 15:41:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1640878890000|2021-12-30 15:41:30|||||||||4
1640878920000|2021-12-30 15:42:00|788.8|788.2|788.6|788|788.8|788.2|788.6|788|13
1640878930000|2021-12-30 15:42:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|3
1640878950000|2021-12-30 15:42:30|||||||||1
1640878960000|2021-12-30 15:42:40|788.6|788|788.6|788|788.6|788|788.6|788|14
1640878970000|2021-12-30 15:42:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|12
1640878980000|2021-12-30 15:43:00|||||||||4
1640878990000|2021-12-30 15:43:10|||||||||4
1640879000000|2021-12-30 15:43:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1640879010000|2021-12-30 15:43:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1640879020000|2021-12-30 15:43:40|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|2
1640879030000|2021-12-30 15:43:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1640879040000|2021-12-30 15:44:00|788.3|787.7|787.6|787|788.3|787.7|787.6|787|18
1640879060000|2021-12-30 15:44:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|18
1640879070000|2021-12-30 15:44:30|||||||||4
1640879080000|2021-12-30 15:44:40|787.6|787|786.9|786.3|787.6|787|786.9|786.3|20
1640879100000|2021-12-30 15:45:00|787.1|786.5|787.4|786.8|787.4|786.8|787.1|786.5|16
1640879120000|2021-12-30 15:45:20|||||||||1
1640879130000|2021-12-30 15:45:30|787.5|786.9|787.6|787|787.6|787|787.4|786.8|8
1640879140000|2021-12-30 15:45:40|787.5|786.9|787.6|787|787.6|787|787.5|786.9|2
1640879150000|2021-12-30 15:45:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|11
1640879160000|2021-12-30 15:46:00|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|13
1640879170000|2021-12-30 15:46:10|787.3|786.7|787.3|786.7|787.4|786.8|787.3|786.7|0
1640879190000|2021-12-30 15:46:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1640879200000|2021-12-30 15:46:40|||||||||6
1640879230000|2021-12-30 15:47:10|787.2|786.6|787.3|786.7|787.3|786.7|787.1|786.5|8
1640879240000|2021-12-30 15:47:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|0
1640879250000|2021-12-30 15:47:30|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|16
1640879260000|2021-12-30 15:47:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1640879270000|2021-12-30 15:47:50|787|786.4|787|786.4|787.1|786.5|787|786.4|5
1640879280000|2021-12-30 15:48:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1640879290000|2021-12-30 15:48:10|787|786.4|787.1|786.5|787.1|786.5|787|786.4|4
1640879300000|2021-12-30 15:48:20|787|786.4|786.9|786.3|787|786.4|786.9|786.3|21
1640879310000|2021-12-30 15:48:30|||||||||1
1640879330000|2021-12-30 15:48:50|787|786.4|787.1|786.5|787.1|786.5|787|786.4|28
1640879340000|2021-12-30 15:49:00|||||||||12
1640879350000|2021-12-30 15:49:10|||||||||1
1640879360000|2021-12-30 15:49:20|||||||||5
1640879370000|2021-12-30 15:49:30|787.6|787|787.9|787.3|787.9|787.3|787.6|787|9
1640879380000|2021-12-30 15:49:40|787.8|787.2|787.6|787|787.8|787.2|787.6|787|18
1640879390000|2021-12-30 15:49:50|787.5|786.9|787.6|787|787.6|787|787.5|786.9|6
1640879400000|2021-12-30 15:50:00|787.5|786.9|787.6|787|787.6|787|787.5|786.9|3
1640879410000|2021-12-30 15:50:10|787.5|786.9|787.1|786.5|787.5|786.9|787.1|786.5|7
1640879420000|2021-12-30 15:50:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|1
1640879440000|2021-12-30 15:50:40|787|786.4|787.3|786.7|787.4|786.8|787|786.4|4
1640879450000|2021-12-30 15:50:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1640879460000|2021-12-30 15:51:00|||||||||7
1640879480000|2021-12-30 15:51:20|787.6|787|787.6|787|787.6|787|787.6|787|19
1640879490000|2021-12-30 15:51:30|||||||||3
1640879520000|2021-12-30 15:52:00|787.4|786.8|787.1|786.5|787.4|786.8|787.1|786.5|26
1640879550000|2021-12-30 15:52:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|9
1640879560000|2021-12-30 15:52:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1640879570000|2021-12-30 15:52:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|12
1640879580000|2021-12-30 15:53:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|6
1640879590000|2021-12-30 15:53:10|786.9|786.3|787|786.4|787|786.4|786.9|786.3|7
1640879600000|2021-12-30 15:53:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1640879610000|2021-12-30 15:53:30|787|786.4|787.1|786.5|787.1|786.5|787|786.4|5
1640879620000|2021-12-30 15:53:40|||||||||3
1640879640000|2021-12-30 15:54:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|7
1640879650000|2021-12-30 15:54:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|10
1640879660000|2021-12-30 15:54:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|6
1640879670000|2021-12-30 15:54:30|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|15
1640879680000|2021-12-30 15:54:40|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|2
1640879690000|2021-12-30 15:54:50|||||||||2
1640879710000|2021-12-30 15:55:10|786.8|786.2|786.4|785.8|786.8|786.2|786.1|785.5|18
1640879720000|2021-12-30 15:55:20|786.3|785.7|786.1|785.5|786.3|785.7|786.1|785.5|11
1640879730000|2021-12-30 15:55:30|786.3|785.7|786.1|785.5|786.4|785.8|786.1|785.5|27
1640879740000|2021-12-30 15:55:40|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|2
1640879750000|2021-12-30 15:55:50|786.4|785.8|786.1|785.5|786.4|785.8|786.1|785.5|13
1640879760000|2021-12-30 15:56:00|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.6|4
1640879770000|2021-12-30 15:56:10|786.1|785.5|786.1|785.5|786.2|785.6|786.1|785.5|4
1640879780000|2021-12-30 15:56:20|785.9|785.3|786.1|785.5|786.1|785.5|785.9|785.3|13
1640879800000|2021-12-30 15:56:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|2
1640879810000|2021-12-30 15:56:50|786.1|785.5|786.6|786|786.6|786|786.1|785.5|27
1640879820000|2021-12-30 15:57:00|786.5|785.9|786.6|786|786.6|786|786.5|785.9|9
1640879830000|2021-12-30 15:57:10|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|0
1640879840000|2021-12-30 15:57:20|786.6|786|786.6|786|786.6|786|786.6|786|3
1640879850000|2021-12-30 15:57:30|||||||||2
1640879860000|2021-12-30 15:57:40|||||||||1
1640879870000|2021-12-30 15:57:50|||||||||2
1640879880000|2021-12-30 15:58:00|||||||||1
1640879890000|2021-12-30 15:58:10|||||||||12
1640879900000|2021-12-30 15:58:20|786.8|786.2|786.9|786.3|786.9|786.3|786.6|786|3
1640879910000|2021-12-30 15:58:30|||||||||3
1640879930000|2021-12-30 15:58:50|||||||||1
1640879940000|2021-12-30 15:59:00|||||||||5
1640879950000|2021-12-30 15:59:10|||||||||1
1640879960000|2021-12-30 15:59:20|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|11
1640879970000|2021-12-30 15:59:30|||||||||2
1640879980000|2021-12-30 15:59:40|786.8|786.2|786.8|786.2|786.9|786.3|786.6|786|7
1640879990000|2021-12-30 15:59:50|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|2
1640880000000|2021-12-30 16:00:00|787.1|786.5|786.8|786.2|787.1|786.5|786.8|786.2|13
1640880010000|2021-12-30 16:00:10|786.7|786.1|786.6|786|786.7|786.1|786.6|786|1
1640880040000|2021-12-30 16:00:40|||||||||1
1640880050000|2021-12-30 16:00:50|||||||||5
1640880060000|2021-12-30 16:01:00|||||||||2
1640880070000|2021-12-30 16:01:10|786.5|785.9|786.8|786.2|786.8|786.2|786.5|785.9|5
1640880080000|2021-12-30 16:01:20|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|4
1640880090000|2021-12-30 16:01:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1640880100000|2021-12-30 16:01:40|787|786.4|786.8|786.2|787|786.4|786.8|786.2|8
1640880110000|2021-12-30 16:01:50|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|2
1640880120000|2021-12-30 16:02:00|786.8|786.2|786.6|786|786.8|786.2|786.6|786|3
1640880130000|2021-12-30 16:02:10|786.4|785.8|786.5|785.9|786.6|786|786.4|785.8|2
1640880140000|2021-12-30 16:02:20|786.4|785.8|786.6|786|786.6|786|786.4|785.8|5
1640880150000|2021-12-30 16:02:30|||||||||1
1640880160000|2021-12-30 16:02:40|786.8|786.2|786.6|786|786.8|786.2|786.6|786|1
1640880170000|2021-12-30 16:02:50|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|2
1640880180000|2021-12-30 16:03:00|786.8|786.2|786.6|786|786.8|786.2|786.6|786|4
1640880190000|2021-12-30 16:03:10|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|21
1640880200000|2021-12-30 16:03:20|786.3|785.7|786.1|785.5|786.4|785.8|786.1|785.5|5
1640880210000|2021-12-30 16:03:30|786.3|785.7|786.1|785.5|786.3|785.7|786.1|785.5|2
1640880220000|2021-12-30 16:03:40|786|785.4|785.9|785.3|786|785.4|785.9|785.3|11
1640880230000|2021-12-30 16:03:50|785.8|785.2|785.4|784.8|785.8|785.2|785.4|784.8|10
1640880240000|2021-12-30 16:04:00|785.5|784.9|785.5|784.9|785.5|784.9|785.4|784.8|5
1640880250000|2021-12-30 16:04:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|16
1640880260000|2021-12-30 16:04:20|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|6
1640880270000|2021-12-30 16:04:30|785.1|784.5|785.1|784.5|785.3|784.7|785.1|784.5|7
1640880280000|2021-12-30 16:04:40|785.3|784.7|785.4|784.8|785.4|784.8|785.2|784.6|10
1640880290000|2021-12-30 16:04:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1640880300000|2021-12-30 16:05:00|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|1
1640880310000|2021-12-30 16:05:10|784.9|784.3|785.1|784.5|785.1|784.5|784.9|784.3|8
1640880320000|2021-12-30 16:05:20|785|784.4|785.1|784.5|785.1|784.5|785|784.4|4
1640880330000|2021-12-30 16:05:30|785.2|784.6|785.2|784.6|785.4|784.8|785.2|784.6|12
1640880340000|2021-12-30 16:05:40|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1640880350000|2021-12-30 16:05:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|6
1640880360000|2021-12-30 16:06:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1640880390000|2021-12-30 16:06:30|||||||||4
1640880400000|2021-12-30 16:06:40|784.9|784.3|784.9|784.3|785.1|784.5|784.9|784.3|39
1640880410000|2021-12-30 16:06:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|7
1640880420000|2021-12-30 16:07:00|||||||||2
1640880430000|2021-12-30 16:07:10|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|1
1640880440000|2021-12-30 16:07:20|||||||||1
1640880450000|2021-12-30 16:07:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|3
1640880480000|2021-12-30 16:08:00|785.6|785|785.4|784.8|785.6|785|785.4|784.8|5
1640880490000|2021-12-30 16:08:10|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|4
1640880500000|2021-12-30 16:08:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|5
1640880510000|2021-12-30 16:08:30|785.6|785|785.6|785|785.6|785|785.6|785|3
1640880530000|2021-12-30 16:08:50|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|2
1640880540000|2021-12-30 16:09:00|785.6|785|785.5|784.9|785.6|785|785.5|784.9|5
1640880550000|2021-12-30 16:09:10|785.6|785|785.5|784.9|785.6|785|785.5|784.9|1
1640880560000|2021-12-30 16:09:20|785.4|784.8|785.4|784.8|785.4|784.8|785.3|784.7|6
1640880570000|2021-12-30 16:09:30|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|3
1640880580000|2021-12-30 16:09:40|785.2|784.6|784.9|784.3|785.2|784.6|784.9|784.3|5
1640880590000|2021-12-30 16:09:50|||||||||4
1640880600000|2021-12-30 16:10:00|785|784.4|784.9|784.3|785|784.4|784.9|784.3|3
1640880610000|2021-12-30 16:10:10|785|784.4|784.9|784.3|785|784.4|784.9|784.3|1
1640880620000|2021-12-30 16:10:20|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|32
1640880630000|2021-12-30 16:10:30|||||||||1
1640880640000|2021-12-30 16:10:40|||||||||1
1640880650000|2021-12-30 16:10:50|||||||||11
1640880660000|2021-12-30 16:11:00|||||||||4
1640880670000|2021-12-30 16:11:10|785|784.4|784.9|784.3|785.1|784.5|784.9|784.3|5
1640880680000|2021-12-30 16:11:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|24
1640880690000|2021-12-30 16:11:30|784.6|784|784.7|784.1|784.7|784.1|784.6|784|0
1640880700000|2021-12-30 16:11:40|784.4|783.8|784.6|784|784.6|784|784.4|783.8|35
1640880710000|2021-12-30 16:11:50|||||||||5
1640880720000|2021-12-30 16:12:00|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|24
1640880730000|2021-12-30 16:12:10|784.1|783.5|784.4|783.8|784.4|783.8|784.1|783.5|8
1640880740000|2021-12-30 16:12:20|||||||||1
1640880750000|2021-12-30 16:12:30|784.2|783.6|784.2|783.6|784.3|783.7|784.2|783.6|2
1640880760000|2021-12-30 16:12:40|784.3|783.7|784.3|783.7|784.4|783.8|784.2|783.6|5
1640880770000|2021-12-30 16:12:50|784.4|783.8|784.4|783.8|784.4|783.8|784.3|783.7|4
1640880780000|2021-12-30 16:13:00|784.5|783.9|784.6|784|784.6|784|784.5|783.9|16
1640880790000|2021-12-30 16:13:10|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|17
1640880810000|2021-12-30 16:13:30|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|8
1640880820000|2021-12-30 16:13:40|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|8
1640880830000|2021-12-30 16:13:50|784.5|783.9|784.6|784|784.6|784|784.5|783.9|14
1640880840000|2021-12-30 16:14:00|784.7|784.1|784.9|784.3|784.9|784.3|784.7|784.1|8
1640880850000|2021-12-30 16:14:10|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|6
1640880860000|2021-12-30 16:14:20|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1640880870000|2021-12-30 16:14:30|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|2
1640880880000|2021-12-30 16:14:40|784.7|784.1|784.7|784.1|784.8|784.2|784.7|784.1|2
1640880890000|2021-12-30 16:14:50|784.6|784|784.9|784.3|784.9|784.3|784.6|784|6
1640880900000|2021-12-30 16:15:00|784.6|784|784.7|784.1|784.8|784.2|784.6|784|8
1640880910000|2021-12-30 16:15:10|784.6|784|784.9|784.3|784.9|784.3|784.6|784|1
1640880920000|2021-12-30 16:15:20|784.6|784|784.7|784.1|784.7|784.1|784.6|784|1
1640880940000|2021-12-30 16:15:40|784.6|784|784.6|784|784.6|784|784.6|784|3
1640880950000|2021-12-30 16:15:50|||||||||2
1640880970000|2021-12-30 16:16:10|||||||||2
1640880980000|2021-12-30 16:16:20|784.7|784.1|784.9|784.3|784.9|784.3|784.7|784.1|4
1640880990000|2021-12-30 16:16:30|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|11
1640881000000|2021-12-30 16:16:40|||||||||10
1640881010000|2021-12-30 16:16:50|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|2
1640881020000|2021-12-30 16:17:00|784.9|784.3|785|784.4|785|784.4|784.9|784.3|8
1640881030000|2021-12-30 16:17:10|||||||||5
1640881040000|2021-12-30 16:17:20|784.9|784.3|784.7|784.1|784.9|784.3|784.6|784|2
1640881050000|2021-12-30 16:17:30|784.6|784|784.7|784.1|784.7|784.1|784.6|784|0
1640881060000|2021-12-30 16:17:40|784.6|784|784.6|784|784.6|784|784.6|784|0
1640881070000|2021-12-30 16:17:50|784.7|784.1|784.6|784|784.7|784.1|784.6|784|0
1640881090000|2021-12-30 16:18:10|||||||||2
1640881120000|2021-12-30 16:18:40|784.7|784.1|784.6|784|784.9|784.3|784.6|784|6
1640881130000|2021-12-30 16:18:50|784.7|784.1|784.6|784|784.7|784.1|784.6|784|3
1640881140000|2021-12-30 16:19:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|13
1640881160000|2021-12-30 16:19:20|784.8|784.2|784.6|784|784.8|784.2|784.6|784|2
1640881170000|2021-12-30 16:19:30|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|4
1640881190000|2021-12-30 16:19:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1640881200000|2021-12-30 16:20:00|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|2
1640881210000|2021-12-30 16:20:10|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|0
1640881220000|2021-12-30 16:20:20|784.6|784|784.9|784.3|784.9|784.3|784.6|784|1
1640881230000|2021-12-30 16:20:30|785|784.4|785.1|784.5|785.1|784.5|785|784.4|10
1640881240000|2021-12-30 16:20:40|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|6
1640881250000|2021-12-30 16:20:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1640881260000|2021-12-30 16:21:00|785|784.4|785|784.4|785|784.4|785|784.4|3
1640881270000|2021-12-30 16:21:10|785.1|784.5|785|784.4|785.1|784.5|785|784.4|7
1640881280000|2021-12-30 16:21:20|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1640881290000|2021-12-30 16:21:30|||||||||4
1640881300000|2021-12-30 16:21:40|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|20
1640881310000|2021-12-30 16:21:50|785.2|784.6|785.4|784.8|785.4|784.8|785.1|784.5|6
1640881320000|2021-12-30 16:22:00|785.3|784.7|785.4|784.8|785.4|784.8|785.2|784.6|5
1640881330000|2021-12-30 16:22:10|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|3
1640881340000|2021-12-30 16:22:20|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|0
1640881350000|2021-12-30 16:22:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1640881360000|2021-12-30 16:22:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640881380000|2021-12-30 16:23:00|||||||||1
1640881390000|2021-12-30 16:23:10|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|0
1640881400000|2021-12-30 16:23:20|||||||||1
1640881410000|2021-12-30 16:23:30|||||||||1
1640881430000|2021-12-30 16:23:50|785|784.4|784.4|783.8|785|784.4|784.4|783.8|26
1640881460000|2021-12-30 16:24:20|783.9|783.3|783.4|782.8|783.9|783.3|783.4|782.8|16
1640881470000|2021-12-30 16:24:30|783.6|783|783.4|782.8|783.6|783|783.4|782.8|12
1640881480000|2021-12-30 16:24:40|783|782.4|782.9|782.3|783|782.4|782.9|782.3|15
1640881490000|2021-12-30 16:24:50|782.8|782.2|782.4|781.8|782.9|782.3|782.4|781.8|24
1640881500000|2021-12-30 16:25:00|782.6|782|782.8|782.2|782.9|782.3|782.6|782|33
1640881510000|2021-12-30 16:25:10|782.7|782.1|782.5|781.9|782.8|782.2|782.5|781.9|4
1640881520000|2021-12-30 16:25:20|782.6|782|782.6|782|782.6|782|782.6|782|3
1640881530000|2021-12-30 16:25:30|782.5|781.9|782.9|782.3|782.9|782.3|782.5|781.9|9
1640881540000|2021-12-30 16:25:40|783.1|782.5|782.7|782.1|783.1|782.5|782.7|782.1|27
1640881550000|2021-12-30 16:25:50|782.8|782.2|782.8|782.2|782.8|782.2|782.7|782.1|5
1640881560000|2021-12-30 16:26:00|782.9|782.3|782.7|782.1|782.9|782.3|782.7|782.1|9
1640881570000|2021-12-30 16:26:10|782.6|782|782.8|782.2|782.9|782.3|782.6|782|6
1640881580000|2021-12-30 16:26:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|5
1640881590000|2021-12-30 16:26:30|783|782.4|783.1|782.5|783.1|782.5|783|782.4|2
1640881620000|2021-12-30 16:27:00|782.9|782.3|782.7|782.1|782.9|782.3|782.4|781.8|26
1640881630000|2021-12-30 16:27:10|782.6|782|782.7|782.1|782.7|782.1|782.4|781.8|5
1640881640000|2021-12-30 16:27:20|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|1
1640881650000|2021-12-30 16:27:30|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|2
1640881660000|2021-12-30 16:27:40|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|3
1640881670000|2021-12-30 16:27:50|782.9|782.3|783.1|782.5|783.1|782.5|782.8|782.2|10
1640881680000|2021-12-30 16:28:00|783.4|782.8|783.4|782.8|783.4|782.8|783.3|782.7|5
1640881690000|2021-12-30 16:28:10|783.6|783|783.6|783|783.6|783|783.5|782.9|17
1640881700000|2021-12-30 16:28:20|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|5
1640881710000|2021-12-30 16:28:30|||||||||2
1640881720000|2021-12-30 16:28:40|783.6|783|783.6|783|783.6|783|783.6|783|1
1640881730000|2021-12-30 16:28:50|783.7|783.1|783.6|783|783.7|783.1|783.6|783|2
1640881740000|2021-12-30 16:29:00|||||||||10
1640881750000|2021-12-30 16:29:10|783.9|783.3|784.6|784|784.6|784|783.9|783.3|27
1640881760000|2021-12-30 16:29:20|784.5|783.9|784.6|784|784.6|784|784.5|783.9|17
1640881770000|2021-12-30 16:29:30|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|4
1640881780000|2021-12-30 16:29:40|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|0
1640881790000|2021-12-30 16:29:50|784.4|783.8|784.6|784|784.6|784|784.3|783.7|1
1640881800000|2021-12-30 16:30:00|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|12
1640881820000|2021-12-30 16:30:20|784.6|784|784.2|783.6|784.6|784|784.1|783.5|17
1640881830000|2021-12-30 16:30:30|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|2
1640881840000|2021-12-30 16:30:40|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|2
1640881850000|2021-12-30 16:30:50|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|3
1640881860000|2021-12-30 16:31:00|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|8
1640881870000|2021-12-30 16:31:10|784.4|783.8|784.3|783.7|784.6|784|784.3|783.7|4
1640881880000|2021-12-30 16:31:20|784.6|784|784.9|784.3|785.1|784.5|784.6|784|15
1640881890000|2021-12-30 16:31:30|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|3
1640881900000|2021-12-30 16:31:40|784.9|784.3|784.9|784.3|785.1|784.5|784.9|784.3|4
1640881910000|2021-12-30 16:31:50|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|1
1640881920000|2021-12-30 16:32:00|785|784.4|784.6|784|785|784.4|784.6|784|8
1640881930000|2021-12-30 16:32:10|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|2
1640881940000|2021-12-30 16:32:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|8
1640881950000|2021-12-30 16:32:30|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|0
1640881960000|2021-12-30 16:32:40|||||||||2
1640881970000|2021-12-30 16:32:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1640881980000|2021-12-30 16:33:00|784.5|783.9|784.8|784.2|784.8|784.2|784.5|783.9|7
1640881990000|2021-12-30 16:33:10|||||||||2
1640882000000|2021-12-30 16:33:20|784.7|784.1|784.6|784|784.7|784.1|784.6|784|3
1640882020000|2021-12-30 16:33:40|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|6
1640882030000|2021-12-30 16:33:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|4
1640882040000|2021-12-30 16:34:00|784.6|784|784.6|784|784.7|784.1|784.6|784|5
1640882060000|2021-12-30 16:34:20|784.5|783.9|784.7|784.1|784.7|784.1|784.5|783.9|8
1640882080000|2021-12-30 16:34:40|784.6|784|783.8|783.2|784.6|784|783.8|783.2|19
1640882090000|2021-12-30 16:34:50|||||||||4
1640882100000|2021-12-30 16:35:00|784|783.4|784.2|783.6|784.3|783.7|784|783.4|10
1640882110000|2021-12-30 16:35:10|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1640882120000|2021-12-30 16:35:20|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|4
1640882160000|2021-12-30 16:36:00|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|6
1640882180000|2021-12-30 16:36:20|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|1
1640882190000|2021-12-30 16:36:30|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|2
1640882210000|2021-12-30 16:36:50|784.5|783.9|784.8|784.2|784.8|784.2|784.5|783.9|4
1640882220000|2021-12-30 16:37:00|784.6|784|784.6|784|784.6|784|784.6|784|5
1640882230000|2021-12-30 16:37:10|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1640882240000|2021-12-30 16:37:20|784.6|784|784.8|784.2|784.8|784.2|784.6|784|0
1640882250000|2021-12-30 16:37:30|784.7|784.1|784.7|784.1|784.8|784.2|784.7|784.1|3
1640882260000|2021-12-30 16:37:40|784.6|784|784.7|784.1|784.7|784.1|784.6|784|4
1640882280000|2021-12-30 16:38:00|784.8|784.2|784.9|784.3|785.3|784.7|784.8|784.2|19
1640882290000|2021-12-30 16:38:10|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1640882300000|2021-12-30 16:38:20|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1640882310000|2021-12-30 16:38:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1640882320000|2021-12-30 16:38:40|784.9|784.3|784.8|784.2|785.1|784.5|784.8|784.2|7
1640882330000|2021-12-30 16:38:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1640882340000|2021-12-30 16:39:00|785|784.4|785|784.4|785|784.4|785|784.4|0
1640882350000|2021-12-30 16:39:10|785.1|784.5|785.4|784.8|785.6|785|785.1|784.5|11
1640882360000|2021-12-30 16:39:20|785.6|785|785.4|784.8|785.6|785|785.4|784.8|1
1640882370000|2021-12-30 16:39:30|785.5|784.9|785.6|785|785.6|785|785.4|784.8|3
1640882380000|2021-12-30 16:39:40|||||||||4
1640882390000|2021-12-30 16:39:50|786.1|785.5|786.2|785.6|786.3|785.7|786.1|785.5|26
1640882400000|2021-12-30 16:40:00|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|11
1640882410000|2021-12-30 16:40:10|786.3|785.7|786.3|785.7|786.3|785.7|786.2|785.6|6
1640882420000|2021-12-30 16:40:20|786.5|785.9|786.3|785.7|786.5|785.9|786.3|785.7|2
1640882430000|2021-12-30 16:40:30|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|4
1640882440000|2021-12-30 16:40:40|||||||||1
1640882450000|2021-12-30 16:40:50|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|3
1640882460000|2021-12-30 16:41:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1640882470000|2021-12-30 16:41:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|2
1640882480000|2021-12-30 16:41:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1640882500000|2021-12-30 16:41:40|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1640882510000|2021-12-30 16:41:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|3
1640882520000|2021-12-30 16:42:00|786.6|786|786.6|786|786.7|786.1|786.6|786|11
1640882530000|2021-12-30 16:42:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1640882540000|2021-12-30 16:42:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1640882550000|2021-12-30 16:42:30|||||||||6
1640882580000|2021-12-30 16:43:00|786.6|786|786.6|786|786.6|786|786.6|786|8
1640882600000|2021-12-30 16:43:20|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1640882610000|2021-12-30 16:43:30|786.6|786|786.9|786.3|786.9|786.3|786.6|786|6
1640882620000|2021-12-30 16:43:40|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|3
1640882630000|2021-12-30 16:43:50|786.6|786|786.6|786|786.6|786|786.6|786|6
1640882640000|2021-12-30 16:44:00|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|1
1640882660000|2021-12-30 16:44:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|8
1640882670000|2021-12-30 16:44:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|6
1640882700000|2021-12-30 16:45:00|787.1|786.5|786.7|786.1|787.1|786.5|786.7|786.1|7
1640882710000|2021-12-30 16:45:10|786.6|786|786.6|786|786.6|786|786.6|786|0
1640882720000|2021-12-30 16:45:20|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|5
1640882740000|2021-12-30 16:45:40|786.5|785.9|786.6|786|786.6|786|786.5|785.9|7
1640882770000|2021-12-30 16:46:10|786.8|786.2|786.5|785.9|786.8|786.2|786.4|785.8|4
1640882780000|2021-12-30 16:46:20|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1640882790000|2021-12-30 16:46:30|786.6|786|786.8|786.2|786.9|786.3|786.6|786|2
1640882800000|2021-12-30 16:46:40|786.9|786.3|786.6|786|786.9|786.3|786.6|786|1
1640882810000|2021-12-30 16:46:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1640882820000|2021-12-30 16:47:00|786.6|786|786.6|786|786.6|786|786.6|786|0
1640882830000|2021-12-30 16:47:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|6
1640882840000|2021-12-30 16:47:20|786.6|786|786.7|786.1|786.7|786.1|786.6|786|0
1640882860000|2021-12-30 16:47:40|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|0
1640882870000|2021-12-30 16:47:50|787|786.4|787.1|786.5|787.1|786.5|787|786.4|0
1640882880000|2021-12-30 16:48:00|787.3|786.7|787.5|786.9|787.5|786.9|787.2|786.6|19
1640882890000|2021-12-30 16:48:10|787.7|787.1|787.4|786.8|787.8|787.2|787.3|786.7|4
1640882900000|2021-12-30 16:48:20|787.6|787|787.4|786.8|787.6|787|787.4|786.8|2
1640882910000|2021-12-30 16:48:30|787.6|787|787.6|787|787.6|787|787.6|787|0
1640882920000|2021-12-30 16:48:40|787.7|787.1|787.6|787|787.7|787.1|787.6|787|7
1640882930000|2021-12-30 16:48:50|787.7|787.1|787.5|786.9|787.7|787.1|787.4|786.8|8
1640882940000|2021-12-30 16:49:00|787.6|787|787.6|787|787.6|787|787.6|787|3
1640882950000|2021-12-30 16:49:10|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|3
1640882970000|2021-12-30 16:49:30|787.9|787.3|787.9|787.3|787.9|787.3|787.7|787.1|10
1640882980000|2021-12-30 16:49:40|788|787.4|787.9|787.3|788|787.4|787.9|787.3|4
1640883000000|2021-12-30 16:50:00|788|787.4|787.9|787.3|788|787.4|787.9|787.3|4
1640883010000|2021-12-30 16:50:10|||||||||4
1640883020000|2021-12-30 16:50:20|788|787.4|786.3|785.7|788|787.4|786.3|785.7|54
1640883030000|2021-12-30 16:50:30|786.4|785.8|786.9|786.3|786.9|786.3|786.3|785.7|18
1640883040000|2021-12-30 16:50:40|787|786.4|786.9|786.3|787.1|786.5|786.9|786.3|5
1640883050000|2021-12-30 16:50:50|||||||||5
1640883060000|2021-12-30 16:51:00|||||||||1
1640883080000|2021-12-30 16:51:20|787|786.4|787.1|786.5|787.1|786.5|787|786.4|4
1640883090000|2021-12-30 16:51:30|||||||||5
1640883100000|2021-12-30 16:51:40|||||||||7
1640883110000|2021-12-30 16:51:50|787.4|786.8|787.1|786.5|787.4|786.8|787.1|786.5|5
1640883120000|2021-12-30 16:52:00|787.4|786.8|787.2|786.6|787.4|786.8|787.1|786.5|2
1640883130000|2021-12-30 16:52:10|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|0
1640883140000|2021-12-30 16:52:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|3
1640883150000|2021-12-30 16:52:30|786.9|786.3|786.9|786.3|787.1|786.5|786.9|786.3|2
1640883170000|2021-12-30 16:52:50|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|6
1640883180000|2021-12-30 16:53:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|5
1640883200000|2021-12-30 16:53:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|4
1640883210000|2021-12-30 16:53:30|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|3
1640883260000|2021-12-30 16:54:20|787.2|786.6|787.1|786.5|787.3|786.7|787.1|786.5|6
1640883270000|2021-12-30 16:54:30|787|786.4|786.9|786.3|787|786.4|786.6|786|7
1640883290000|2021-12-30 16:54:50|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|0
1640883300000|2021-12-30 16:55:00|786.7|786.1|786.7|786.1|786.7|786.1|786.6|786|5
1640883310000|2021-12-30 16:55:10|786.8|786.2|786.9|786.3|787|786.4|786.8|786.2|4
1640883320000|2021-12-30 16:55:20|787|786.4|786.9|786.3|787.1|786.5|786.9|786.3|4
1640883330000|2021-12-30 16:55:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1640883340000|2021-12-30 16:55:40|786.9|786.3|786.9|786.3|787.1|786.5|786.9|786.3|2
1640883360000|2021-12-30 16:56:00|||||||||3
1640883370000|2021-12-30 16:56:10|||||||||1
1640883390000|2021-12-30 16:56:30|786.6|786|786.6|786|786.6|786|786.6|786|9
1640883400000|2021-12-30 16:56:40|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|14
1640883410000|2021-12-30 16:56:50|786.6|786|786.6|786|786.6|786|786.6|786|13
1640883430000|2021-12-30 16:57:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|5
1640883440000|2021-12-30 16:57:20|786.6|786|786.5|785.9|786.6|786|786.5|785.9|2
1640883450000|2021-12-30 16:57:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1640883460000|2021-12-30 16:57:40|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1640883470000|2021-12-30 16:57:50|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|5
1640883480000|2021-12-30 16:58:00|786.3|785.7|785.9|785.3|786.4|785.8|785.9|785.3|14
1640883490000|2021-12-30 16:58:10|786|785.4|786.1|785.5|786.2|785.6|786|785.4|7
1640883520000|2021-12-30 16:58:40|786|785.4|785.9|785.3|786.1|785.5|785.9|785.3|1
1640883530000|2021-12-30 16:58:50|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1640883540000|2021-12-30 16:59:00|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|5
1640883550000|2021-12-30 16:59:10|786.1|785.5|785.9|785.3|786.1|785.5|785.9|785.3|1
1640883570000|2021-12-30 16:59:30|786.1|785.5|785.9|785.3|786.1|785.5|785.9|785.3|1
1640883590000|2021-12-30 16:59:50|||||||||3
1640883600000|2021-12-30 17:00:00|786|785.4|786.3|785.7|786.4|785.8|786|785.4|37
1640883610000|2021-12-30 17:00:10|||||||||1
1640883620000|2021-12-30 17:00:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|3
1640883630000|2021-12-30 17:00:30|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|3
1640883650000|2021-12-30 17:00:50|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|4
1640883680000|2021-12-30 17:01:20|786.4|785.8|786.6|786|786.6|786|786.4|785.8|6
1640883700000|2021-12-30 17:01:40|786.4|785.8|786.6|786|786.6|786|786.4|785.8|2
1640883720000|2021-12-30 17:02:00|||||||||2
1640883730000|2021-12-30 17:02:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|2
1640883740000|2021-12-30 17:02:20|||||||||1
1640883750000|2021-12-30 17:02:30|786.6|786|786.4|785.8|786.6|786|786.4|785.8|2
1640883760000|2021-12-30 17:02:40|786.6|786|786.4|785.8|786.6|786|786.4|785.8|1
1640883770000|2021-12-30 17:02:50|786.3|785.7|786.1|785.5|786.3|785.7|786.1|785.5|5
1640883790000|2021-12-30 17:03:10|||||||||5
1640883810000|2021-12-30 17:03:30|||||||||1
1640883830000|2021-12-30 17:03:50|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|7
1640883850000|2021-12-30 17:04:10|785.9|785.3|786.1|785.5|786.1|785.5|785.9|785.3|3
1640883860000|2021-12-30 17:04:20|785.9|785.3|786.2|785.6|786.3|785.7|785.9|785.3|6
1640883870000|2021-12-30 17:04:30|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1640883880000|2021-12-30 17:04:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1640883890000|2021-12-30 17:04:50|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1640883900000|2021-12-30 17:05:00|786.2|785.6|786.3|785.7|786.3|785.7|786.1|785.5|8
1640883920000|2021-12-30 17:05:20|||||||||3
1640883930000|2021-12-30 17:05:30|||||||||1
1640883960000|2021-12-30 17:06:00|||||||||2
1640883970000|2021-12-30 17:06:10|||||||||2
1640883980000|2021-12-30 17:06:20|786.6|786|786.3|785.7|786.6|786|786.3|785.7|10
1640883990000|2021-12-30 17:06:30|||||||||1
1640884020000|2021-12-30 17:07:00|||||||||1
1640884040000|2021-12-30 17:07:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|6
1640884050000|2021-12-30 17:07:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1640884060000|2021-12-30 17:07:40|785.6|785|785.7|785.1|785.7|785.1|785.6|785|5
1640884070000|2021-12-30 17:07:50|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|1
1640884080000|2021-12-30 17:08:00|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|1
1640884090000|2021-12-30 17:08:10|785.6|785|785.2|784.6|785.6|785|785.1|784.5|21
1640884100000|2021-12-30 17:08:20|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|3
1640884110000|2021-12-30 17:08:30|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|5
1640884120000|2021-12-30 17:08:40|785.3|784.7|785.3|784.7|785.3|784.7|785.2|784.6|9
1640884130000|2021-12-30 17:08:50|785.2|784.6|785.4|784.8|785.4|784.8|785.1|784.5|3
1640884160000|2021-12-30 17:09:20|785.6|785|785.6|785|785.7|785.1|785.6|785|15
1640884170000|2021-12-30 17:09:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|6
1640884180000|2021-12-30 17:09:40|||||||||3
1640884190000|2021-12-30 17:09:50|785.6|785|785.6|785|785.7|785.1|785.6|785|3
1640884200000|2021-12-30 17:10:00|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|2
1640884220000|2021-12-30 17:10:20|785.1|784.5|785.1|784.5|785.1|784.5|785|784.4|5
1640884230000|2021-12-30 17:10:30|785|784.4|785.1|784.5|785.1|784.5|785|784.4|6
1640884240000|2021-12-30 17:10:40|||||||||2
1640884250000|2021-12-30 17:10:50|||||||||1
1640884260000|2021-12-30 17:11:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|5
1640884290000|2021-12-30 17:11:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|4
1640884300000|2021-12-30 17:11:40|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1640884330000|2021-12-30 17:12:10|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|3
1640884340000|2021-12-30 17:12:20|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1640884360000|2021-12-30 17:12:40|784.8|784.2|784.2|783.6|784.9|784.3|784.2|783.6|11
1640884370000|2021-12-30 17:12:50|784.3|783.7|784.1|783.5|784.3|783.7|784.1|783.5|13
1640884380000|2021-12-30 17:13:00|784.2|783.6|784.2|783.6|784.2|783.6|784.1|783.5|39
1640884390000|2021-12-30 17:13:10|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1640884400000|2021-12-30 17:13:20|||||||||1
1640884410000|2021-12-30 17:13:30|784.1|783.5|783.9|783.3|784.1|783.5|783.9|783.3|7
1640884420000|2021-12-30 17:13:40|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|6
1640884430000|2021-12-30 17:13:50|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|6
1640884440000|2021-12-30 17:14:00|784|783.4|783.9|783.3|784.1|783.5|783.9|783.3|3
1640884450000|2021-12-30 17:14:10|783.8|783.2|783.8|783.2|783.9|783.3|783.8|783.2|10
1640884460000|2021-12-30 17:14:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|9
1640884470000|2021-12-30 17:14:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|2
1640884480000|2021-12-30 17:14:40|784|783.4|784|783.4|784|783.4|784|783.4|2
1640884490000|2021-12-30 17:14:50|784.1|783.5|784|783.4|784.1|783.5|784|783.4|1
1640884500000|2021-12-30 17:15:00|783.9|783.3|783.8|783.2|783.9|783.3|783.6|783|2
1640884510000|2021-12-30 17:15:10|783.7|783.1|783.7|783.1|783.8|783.2|783.7|783.1|3
1640884520000|2021-12-30 17:15:20|783.8|783.2|783.3|782.7|783.8|783.2|783.2|782.6|9
1640884530000|2021-12-30 17:15:30|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|14
1640884540000|2021-12-30 17:15:40|782.9|782.3|782.8|782.2|782.9|782.3|782.7|782.1|19
1640884550000|2021-12-30 17:15:50|782.9|782.3|782.4|781.8|782.9|782.3|782.3|781.7|18
1640884560000|2021-12-30 17:16:00|782.5|781.9|782.4|781.8|782.6|782|782.4|781.8|52
1640884570000|2021-12-30 17:16:10|782.6|782|782.4|781.8|782.7|782.1|782.4|781.8|12
1640884580000|2021-12-30 17:16:20|||||||||1
1640884590000|2021-12-30 17:16:30|782.6|782|781.9|781.3|782.7|782.1|781.9|781.3|18
1640884600000|2021-12-30 17:16:40|||||||||5
1640884610000|2021-12-30 17:16:50|782.1|781.5|781.9|781.3|782.1|781.5|781.9|781.3|57
1640884620000|2021-12-30 17:17:00|782.1|781.5|781.7|781.1|782.1|781.5|781.6|781|40
1640884630000|2021-12-30 17:17:10|781.6|781|781.6|781|781.6|781|781.6|781|4
1640884640000|2021-12-30 17:17:20|781.4|780.8|781.6|781|781.6|781|781.4|780.8|22
1640884650000|2021-12-30 17:17:30|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|12
1640884660000|2021-12-30 17:17:40|||||||||1
1640884670000|2021-12-30 17:17:50|||||||||10
1640884680000|2021-12-30 17:18:00|781.5|780.9|781.6|781|781.6|781|781.5|780.9|11
1640884690000|2021-12-30 17:18:10|||||||||1
1640884700000|2021-12-30 17:18:20|781.7|781.1|781.6|781|781.7|781.1|781.6|781|6
1640884710000|2021-12-30 17:18:30|781.7|781.1|781.7|781.1|781.7|781.1|781.6|781|4
1640884720000|2021-12-30 17:18:40|781.6|781|781.9|781.3|781.9|781.3|781.6|781|6
1640884730000|2021-12-30 17:18:50|782|781.4|781.9|781.3|782|781.4|781.9|781.3|8
1640884740000|2021-12-30 17:19:00|781.6|781|781.6|781|781.6|781|781.6|781|3
1640884760000|2021-12-30 17:19:20|||||||||3
1640884770000|2021-12-30 17:19:30|||||||||3
1640884780000|2021-12-30 17:19:40|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|22
1640884790000|2021-12-30 17:19:50|||||||||1
1640884800000|2021-12-30 17:20:00|781.6|781|781.6|781|781.6|781|781.6|781|14
1640884810000|2021-12-30 17:20:10|||||||||4
1640884830000|2021-12-30 17:20:30|||||||||4
1640884840000|2021-12-30 17:20:40|||||||||2
1640884850000|2021-12-30 17:20:50|||||||||1
1640884860000|2021-12-30 17:21:00|||||||||2
1640884870000|2021-12-30 17:21:10|||||||||9
1640884880000|2021-12-30 17:21:20|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|6
1640884890000|2021-12-30 17:21:30|||||||||11
1640884920000|2021-12-30 17:22:00|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|16
1640884930000|2021-12-30 17:22:10|781.1|780.5|781|780.4|781.1|780.5|781|780.4|10
1640884940000|2021-12-30 17:22:20|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|6
1640884950000|2021-12-30 17:22:30|781.3|780.7|780.9|780.3|781.3|780.7|780.9|780.3|8
1640884960000|2021-12-30 17:22:40|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|10
1640884970000|2021-12-30 17:22:50|780.7|780.1|780.6|780|780.7|780.1|780.6|780|0
1640884980000|2021-12-30 17:23:00|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|15
1640884990000|2021-12-30 17:23:10|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1640885000000|2021-12-30 17:23:20|780.6|780|780.6|780|780.6|780|780.6|780|7
1640885010000|2021-12-30 17:23:30|||||||||2
1640885020000|2021-12-30 17:23:40|||||||||4
1640885040000|2021-12-30 17:24:00|780.9|780.3|781.4|780.8|781.4|780.8|780.9|780.3|16
1640885050000|2021-12-30 17:24:10|781.1|780.5|780.9|780.3|781.1|780.5|780.6|780|13
1640885060000|2021-12-30 17:24:20|781|780.4|781.1|780.5|781.1|780.5|780.9|780.3|5
1640885070000|2021-12-30 17:24:30|781|780.4|781.1|780.5|781.1|780.5|780.9|780.3|6
1640885080000|2021-12-30 17:24:40|||||||||10
1640885090000|2021-12-30 17:24:50|781|780.4|781.2|780.6|781.2|780.6|781|780.4|5
1640885100000|2021-12-30 17:25:00|||||||||4
1640885110000|2021-12-30 17:25:10|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1640885120000|2021-12-30 17:25:20|||||||||2
1640885130000|2021-12-30 17:25:30|781.1|780.5|781|780.4|781.1|780.5|780.9|780.3|10
1640885140000|2021-12-30 17:25:40|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|3
1640885150000|2021-12-30 17:25:50|780.6|780|780.6|780|780.6|780|780.6|780|7
1640885160000|2021-12-30 17:26:00|||||||||6
1640885170000|2021-12-30 17:26:10|||||||||2
1640885180000|2021-12-30 17:26:20|||||||||3
1640885190000|2021-12-30 17:26:30|||||||||2
1640885210000|2021-12-30 17:26:50|780.5|779.9|780.4|779.8|780.6|780|780.2|779.6|16
1640885220000|2021-12-30 17:27:00|780.1|779.5|779.9|779.3|780.1|779.5|779.6|779|30
1640885230000|2021-12-30 17:27:10|||||||||13
1640885240000|2021-12-30 17:27:20|||||||||3
1640885250000|2021-12-30 17:27:30|||||||||3
1640885260000|2021-12-30 17:27:40|779.8|779.2|779.8|779.2|779.9|779.3|779.8|779.2|4
1640885270000|2021-12-30 17:27:50|779.7|779.1|780.1|779.5|780.1|779.5|779.6|779|9
1640885280000|2021-12-30 17:28:00|780.4|779.8|780.6|780|780.6|780|780.4|779.8|11
1640885290000|2021-12-30 17:28:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|3
1640885300000|2021-12-30 17:28:20|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|6
1640885310000|2021-12-30 17:28:30|780.1|779.5|780.1|779.5|780.3|779.7|780.1|779.5|13
1640885320000|2021-12-30 17:28:40|779.6|779|779.6|779|779.7|779.1|779.6|779|12
1640885330000|2021-12-30 17:28:50|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|2
1640885340000|2021-12-30 17:29:00|779.7|779.1|779.7|779.1|779.7|779.1|779.4|778.8|34
1640885350000|2021-12-30 17:29:10|779.6|779|779.7|779.1|779.7|779.1|779.6|779|4
1640885360000|2021-12-30 17:29:20|779.9|779.3|779.7|779.1|779.9|779.3|779.7|779.1|6
1640885370000|2021-12-30 17:29:30|779.6|779|779.6|779|779.6|779|779.5|778.9|3
1640885380000|2021-12-30 17:29:40|||||||||1
1640885400000|2021-12-30 17:30:00|779.7|779.1|779.6|779|779.7|779.1|779.6|779|15
1640885410000|2021-12-30 17:30:10|779.4|778.8|779.6|779|779.6|779|779.4|778.8|12
1640885420000|2021-12-30 17:30:20|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|4
1640885430000|2021-12-30 17:30:30|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|11
1640885440000|2021-12-30 17:30:40|||||||||1
1640885460000|2021-12-30 17:31:00|779.5|778.9|779.6|779|779.6|779|779.5|778.9|6
1640885470000|2021-12-30 17:31:10|779.5|778.9|779.6|779|779.6|779|779.5|778.9|12
1640885480000|2021-12-30 17:31:20|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|17
1640885490000|2021-12-30 17:31:30|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|4
1640885500000|2021-12-30 17:31:40|779.3|778.7|779.1|778.5|779.3|778.7|779.1|778.5|12
1640885510000|2021-12-30 17:31:50|||||||||7
1640885520000|2021-12-30 17:32:00|||||||||12
1640885530000|2021-12-30 17:32:10|||||||||1
1640885540000|2021-12-30 17:32:20|||||||||10
1640885550000|2021-12-30 17:32:30|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|14
1640885560000|2021-12-30 17:32:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|5
1640885570000|2021-12-30 17:32:50|||||||||8
1640885580000|2021-12-30 17:33:00|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|12
1640885590000|2021-12-30 17:33:10|779.1|778.5|779.4|778.8|779.4|778.8|779.1|778.5|12
1640885600000|2021-12-30 17:33:20|779.3|778.7|779.6|779|779.6|779|779.3|778.7|6
1640885610000|2021-12-30 17:33:30|779.4|778.8|779.6|779|779.6|779|779.4|778.8|7
1640885620000|2021-12-30 17:33:40|||||||||7
1640885640000|2021-12-30 17:34:00|779.4|778.8|779.6|779|779.6|779|779.4|778.8|5
1640885650000|2021-12-30 17:34:10|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|8
1640885660000|2021-12-30 17:34:20|779.7|779.1|779.6|779|779.8|779.2|779.6|779|3
1640885670000|2021-12-30 17:34:30|||||||||4
1640885680000|2021-12-30 17:34:40|||||||||1
1640885690000|2021-12-30 17:34:50|||||||||1
1640885710000|2021-12-30 17:35:10|779.4|778.8|780.3|779.7|780.3|779.7|779.4|778.8|17
1640885720000|2021-12-30 17:35:20|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|1
1640885730000|2021-12-30 17:35:30|780.4|779.8|780.4|779.8|780.6|780|780.4|779.8|12
1640885740000|2021-12-30 17:35:40|780.1|779.5|780.1|779.5|780.4|779.8|780.1|779.5|27
1640885750000|2021-12-30 17:35:50|779.9|779.3|779.7|779.1|779.9|779.3|779.7|779.1|18
1640885760000|2021-12-30 17:36:00|779.6|779|779.9|779.3|779.9|779.3|779.6|779|8
1640885770000|2021-12-30 17:36:10|||||||||2
1640885790000|2021-12-30 17:36:30|||||||||5
1640885800000|2021-12-30 17:36:40|780|779.4|779.9|779.3|780|779.4|779.9|779.3|8
1640885810000|2021-12-30 17:36:50|779.6|779|779.4|778.8|779.6|779|779.4|778.8|9
1640885820000|2021-12-30 17:37:00|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|5
1640885830000|2021-12-30 17:37:10|779.4|778.8|779.4|778.8|779.5|778.9|779.4|778.8|1
1640885850000|2021-12-30 17:37:30|779.6|779|779.6|779|779.6|779|779.6|779|0
1640885870000|2021-12-30 17:37:50|||||||||3
1640885880000|2021-12-30 17:38:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|9
1640885890000|2021-12-30 17:38:10|779.3|778.7|779.3|778.7|779.3|778.7|779.2|778.6|5
1640885900000|2021-12-30 17:38:20|779.2|778.6|779.4|778.8|779.4|778.8|779.2|778.6|11
1640885910000|2021-12-30 17:38:30|779.1|778.5|779.6|779|779.6|779|779.1|778.5|21
1640885920000|2021-12-30 17:38:40|||||||||1
1640885950000|2021-12-30 17:39:10|||||||||1
1640885970000|2021-12-30 17:39:30|779.5|778.9|779.1|778.5|779.5|778.9|779.1|778.5|7
1640885980000|2021-12-30 17:39:40|||||||||2
1640886000000|2021-12-30 17:40:00|||||||||16
1640886040000|2021-12-30 17:40:40|||||||||2
1640886050000|2021-12-30 17:40:50|778.9|778.3|778.8|778.2|779.1|778.5|778.8|778.2|16
1640886060000|2021-12-30 17:41:00|778.9|778.3|778.9|778.3|779.1|778.5|778.9|778.3|18
1640886070000|2021-12-30 17:41:10|||||||||2
1640886080000|2021-12-30 17:41:20|779|778.4|779|778.4|779.1|778.5|778.9|778.3|8
1640886090000|2021-12-30 17:41:30|778.9|778.3|778.9|778.3|778.9|778.3|778.7|778.1|27
1640886100000|2021-12-30 17:41:40|778.6|778|778.6|778|778.6|778|778.6|778|4
1640886120000|2021-12-30 17:42:00|778.7|778.1|778.7|778.1|778.8|778.2|778.7|778.1|23
1640886130000|2021-12-30 17:42:10|778.6|778|778.1|777.5|778.6|778|777.5|776.9|16
1640886140000|2021-12-30 17:42:20|778.3|777.7|778.1|777.5|778.3|777.7|778.1|777.5|21
1640886150000|2021-12-30 17:42:30|778.2|777.6|778.8|778.2|778.8|778.2|778.2|777.6|13
1640886200000|2021-12-30 17:43:20|||||||||3
1640886210000|2021-12-30 17:43:30|778.6|778|778.7|778.1|778.8|778.2|778.6|778|16
1640886220000|2021-12-30 17:43:40|||||||||1
1640886230000|2021-12-30 17:43:50|778.8|778.2|779.1|778.5|779.1|778.5|778.8|778.2|6
1640886240000|2021-12-30 17:44:00|||||||||1
1640886250000|2021-12-30 17:44:10|||||||||3
1640886260000|2021-12-30 17:44:20|778.8|778.2|778.8|778.2|778.8|778.2|778.6|778|7
1640886270000|2021-12-30 17:44:30|778.9|778.3|779.1|778.5|779.1|778.5|778.9|778.3|8
1640886280000|2021-12-30 17:44:40|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|3
1640886290000|2021-12-30 17:44:50|778.9|778.3|778.9|778.3|779|778.4|778.9|778.3|16
1640886300000|2021-12-30 17:45:00|||||||||17
1640886310000|2021-12-30 17:45:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1640886320000|2021-12-30 17:45:20|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1640886330000|2021-12-30 17:45:30|||||||||1
1640886340000|2021-12-30 17:45:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|3
1640886350000|2021-12-30 17:45:50|779.6|779|779.1|778.5|779.6|779|779.1|778.5|20
1640886360000|2021-12-30 17:46:00|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|15
1640886370000|2021-12-30 17:46:10|778.6|778|778.6|778|778.7|778.1|778.6|778|7
1640886390000|2021-12-30 17:46:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|2
1640886400000|2021-12-30 17:46:40|778.6|778|778.6|778|778.6|778|778.6|778|3
1640886410000|2021-12-30 17:46:50|||||||||1
1640886420000|2021-12-30 17:47:00|||||||||2
1640886430000|2021-12-30 17:47:10|||||||||3
1640886440000|2021-12-30 17:47:20|778.5|777.9|778.6|778|778.6|778|778.5|777.9|6
1640886450000|2021-12-30 17:47:30|||||||||1
1640886460000|2021-12-30 17:47:40|778.8|778.2|778.6|778|778.8|778.2|778.6|778|2
1640886480000|2021-12-30 17:48:00|778.7|778.1|778.6|778|778.7|778.1|778.6|778|2
1640886490000|2021-12-30 17:48:10|778.7|778.1|778.6|778|778.7|778.1|778.6|778|2
1640886500000|2021-12-30 17:48:20|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|2
1640886510000|2021-12-30 17:48:30|778.6|778|778.7|778.1|778.7|778.1|778.6|778|8
1640886520000|2021-12-30 17:48:40|778.6|778|778.7|778.1|778.7|778.1|778.6|778|1
1640886530000|2021-12-30 17:48:50|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1640886540000|2021-12-30 17:49:00|||||||||2
1640886550000|2021-12-30 17:49:10|778.6|778|778.6|778|778.7|778.1|778.6|778|2
1640886570000|2021-12-30 17:49:30|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|11
1640886580000|2021-12-30 17:49:40|778.7|778.1|778.7|778.1|778.9|778.3|778.7|778.1|5
1640886590000|2021-12-30 17:49:50|778.8|778.2|778.8|778.2|778.9|778.3|778.8|778.2|0
1640886600000|2021-12-30 17:50:00|778.9|778.3|778.9|778.3|778.9|778.3|778.8|778.2|0
1640886610000|2021-12-30 17:50:10|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|3
1640886620000|2021-12-30 17:50:20|778.6|778|778.6|778|778.6|778|778.6|778|0
1640886630000|2021-12-30 17:50:30|||||||||4
1640886640000|2021-12-30 17:50:40|||||||||2
1640886650000|2021-12-30 17:50:50|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1640886660000|2021-12-30 17:51:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1640886680000|2021-12-30 17:51:20|778.4|777.8|778.5|777.9|778.5|777.9|778.4|777.8|17
1640886690000|2021-12-30 17:51:30|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|4
1640886710000|2021-12-30 17:51:50|778.7|778.1|778.6|778|778.7|778.1|778.6|778|8
1640886720000|2021-12-30 17:52:00|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|7
1640886750000|2021-12-30 17:52:30|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|7
1640886760000|2021-12-30 17:52:40|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1640886770000|2021-12-30 17:52:50|||||||||3
1640886810000|2021-12-30 17:53:30|||||||||3
1640886820000|2021-12-30 17:53:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|15
1640886830000|2021-12-30 17:53:50|779.2|778.6|779.7|779.1|779.9|779.3|779.2|778.6|49
1640886840000|2021-12-30 17:54:00|779.6|779|779.4|778.8|779.6|779|779.4|778.8|6
1640886850000|2021-12-30 17:54:10|779.5|778.9|779.6|779|779.6|779|779.5|778.9|2
1640886860000|2021-12-30 17:54:20|779.4|778.8|779.4|778.8|779.5|778.9|779.4|778.8|3
1640886870000|2021-12-30 17:54:30|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|21
1640886880000|2021-12-30 17:54:40|||||||||24
1640886890000|2021-12-30 17:54:50|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|14
1640886920000|2021-12-30 17:55:20|779.7|779.1|779.6|779|779.7|779.1|779.6|779|19
1640886930000|2021-12-30 17:55:30|779.7|779.1|779.6|779|779.7|779.1|779.6|779|3
1640886940000|2021-12-30 17:55:40|779.5|778.9|779.3|778.7|779.5|778.9|779.3|778.7|13
1640886950000|2021-12-30 17:55:50|779.2|778.6|778.4|777.8|779.2|778.6|778.4|777.8|22
1640886960000|2021-12-30 17:56:00|||||||||4
1640886970000|2021-12-30 17:56:10|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|2
1640886980000|2021-12-30 17:56:20|778.4|777.8|778.5|777.9|778.5|777.9|778.4|777.8|3
1640886990000|2021-12-30 17:56:30|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|3
1640887000000|2021-12-30 17:56:40|||||||||1
1640887010000|2021-12-30 17:56:50|779|778.4|779.1|778.5|779.1|778.5|778.9|778.3|12
1640887030000|2021-12-30 17:57:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|7
1640887050000|2021-12-30 17:57:30|778.8|778.2|779.1|778.5|779.1|778.5|778.8|778.2|27
1640887060000|2021-12-30 17:57:40|779.2|778.6|779.4|778.8|779.4|778.8|779.2|778.6|2
1640887070000|2021-12-30 17:57:50|779.3|778.7|779.1|778.5|779.3|778.7|779.1|778.5|12
1640887080000|2021-12-30 17:58:00|||||||||1
1640887090000|2021-12-30 17:58:10|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|9
1640887100000|2021-12-30 17:58:20|779.6|779|779.6|779|779.6|779|779.6|779|3
1640887110000|2021-12-30 17:58:30|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|7
1640887120000|2021-12-30 17:58:40|779.6|779|779.4|778.8|779.6|779|779.4|778.8|10
1640887130000|2021-12-30 17:58:50|779.5|778.9|779.6|779|779.6|779|779.5|778.9|5
1640887150000|2021-12-30 17:59:10|779.9|779.3|779.7|779.1|779.9|779.3|779.7|779.1|9
1640887160000|2021-12-30 17:59:20|779.8|779.2|779.7|779.1|779.9|779.3|779.7|779.1|3
1640887170000|2021-12-30 17:59:30|779.6|779|779.6|779|779.6|779|779.6|779|0
1640887190000|2021-12-30 17:59:50|779.7|779.1|780.1|779.5|780.1|779.5|779.7|779.1|6
1640887200000|2021-12-30 18:00:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|2
1640887210000|2021-12-30 18:00:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|3
1640887220000|2021-12-30 18:00:20|||||||||8
1640887230000|2021-12-30 18:00:30|780.3|779.7|780.1|779.5|780.3|779.7|780.1|779.5|2
1640887240000|2021-12-30 18:00:40|780.3|779.7|780.1|779.5|780.3|779.7|780.1|779.5|2
1640887250000|2021-12-30 18:00:50|||||||||2
1640887260000|2021-12-30 18:01:00|780.3|779.7|780.2|779.6|780.4|779.8|780.2|779.6|28
1640887270000|2021-12-30 18:01:10|780.1|779.5|780.1|779.5|780.4|779.8|780.1|779.5|5
1640887280000|2021-12-30 18:01:20|||||||||1
1640887300000|2021-12-30 18:01:40|||||||||1
1640887310000|2021-12-30 18:01:50|||||||||2
1640887330000|2021-12-30 18:02:10|||||||||1
1640887340000|2021-12-30 18:02:20|||||||||1
1640887350000|2021-12-30 18:02:30|||||||||1
1640887360000|2021-12-30 18:02:40|||||||||3
1640887390000|2021-12-30 18:03:10|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|9
1640887410000|2021-12-30 18:03:30|780.1|779.5|780.3|779.7|780.3|779.7|780.1|779.5|5
1640887420000|2021-12-30 18:03:40|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|2
1640887430000|2021-12-30 18:03:50|780.1|779.5|780.3|779.7|780.3|779.7|780.1|779.5|1
1640887440000|2021-12-30 18:04:00|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|4
1640887450000|2021-12-30 18:04:10|780.6|780|780.4|779.8|780.6|780|780.4|779.8|5
1640887460000|2021-12-30 18:04:20|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|4
1640887470000|2021-12-30 18:04:30|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|5
1640887480000|2021-12-30 18:04:40|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|4
1640887490000|2021-12-30 18:04:50|||||||||1
1640887500000|2021-12-30 18:05:00|780.1|779.5|780.4|779.8|780.4|779.8|780.1|779.5|5
1640887520000|2021-12-30 18:05:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1640887530000|2021-12-30 18:05:30|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|4
1640887540000|2021-12-30 18:05:40|780.3|779.7|780.3|779.7|780.4|779.8|780.3|779.7|1
1640887560000|2021-12-30 18:06:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1640887580000|2021-12-30 18:06:20|||||||||4
1640887590000|2021-12-30 18:06:30|||||||||2
1640887600000|2021-12-30 18:06:40|||||||||1
1640887610000|2021-12-30 18:06:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1640887640000|2021-12-30 18:07:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1640887650000|2021-12-30 18:07:30|780.1|779.5|779.9|779.3|780.1|779.5|779.9|779.3|10
1640887660000|2021-12-30 18:07:40|||||||||1
1640887670000|2021-12-30 18:07:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|6
1640887680000|2021-12-30 18:08:00|||||||||11
1640887690000|2021-12-30 18:08:10|780|779.4|779.8|779.2|780|779.4|779.8|779.2|10
1640887700000|2021-12-30 18:08:20|780.1|779.5|780.1|779.5|780.2|779.6|780.1|779.5|12
1640887710000|2021-12-30 18:08:30|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|2
1640887720000|2021-12-30 18:08:40|780.2|779.6|780.2|779.6|780.2|779.6|780.1|779.5|3
1640887730000|2021-12-30 18:08:50|780.1|779.5|780.1|779.5|780.2|779.6|780.1|779.5|0
1640887750000|2021-12-30 18:09:10|||||||||1
1640887760000|2021-12-30 18:09:20|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|2
1640887770000|2021-12-30 18:09:30|780.4|779.8|780.4|779.8|780.4|779.8|780.3|779.7|1
1640887780000|2021-12-30 18:09:40|780.3|779.7|780.1|779.5|780.4|779.8|780.1|779.5|5
1640887800000|2021-12-30 18:10:00|||||||||1
1640887810000|2021-12-30 18:10:10|||||||||2
1640887830000|2021-12-30 18:10:30|||||||||1
1640887840000|2021-12-30 18:10:40|||||||||1
1640887850000|2021-12-30 18:10:50|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|8
1640887860000|2021-12-30 18:11:00|780.3|779.7|780.1|779.5|780.3|779.7|780.1|779.5|2
1640887880000|2021-12-30 18:11:20|||||||||1
1640887890000|2021-12-30 18:11:30|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|5
1640887900000|2021-12-30 18:11:40|780.3|779.7|780.4|779.8|780.4|779.8|780.2|779.6|1
1640887910000|2021-12-30 18:11:50|780.3|779.7|780.3|779.7|780.4|779.8|780.3|779.7|1
1640887920000|2021-12-30 18:12:00|780.4|779.8|780.4|779.8|780.4|779.8|780.3|779.7|0
1640887930000|2021-12-30 18:12:10|780.3|779.7|780.2|779.6|780.4|779.8|780.2|779.6|0
1640887950000|2021-12-30 18:12:30|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|1
1640887960000|2021-12-30 18:12:40|||||||||2
1640887970000|2021-12-30 18:12:50|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|0
1640887980000|2021-12-30 18:13:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1640888000000|2021-12-30 18:13:20|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1640888010000|2021-12-30 18:13:30|||||||||2
1640888020000|2021-12-30 18:13:40|||||||||1
1640888080000|2021-12-30 18:14:40|||||||||1
1640888090000|2021-12-30 18:14:50|||||||||3
1640888100000|2021-12-30 18:15:00|780.2|779.6|780.6|780|780.7|780.1|780.2|779.6|15
1640888120000|2021-12-30 18:15:20|||||||||1
1640888130000|2021-12-30 18:15:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|9
1640888140000|2021-12-30 18:15:40|780.4|779.8|780.1|779.5|780.4|779.8|780.1|779.5|3
1640888150000|2021-12-30 18:15:50|||||||||1
1640888190000|2021-12-30 18:16:30|||||||||1
1640888200000|2021-12-30 18:16:40|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|1
1640888210000|2021-12-30 18:16:50|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|2
1640888220000|2021-12-30 18:17:00|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|1
1640888230000|2021-12-30 18:17:10|780.3|779.7|780.3|779.7|780.4|779.8|780.3|779.7|3
1640888240000|2021-12-30 18:17:20|780.1|779.5|780|779.4|780.1|779.5|780|779.4|8
1640888250000|2021-12-30 18:17:30|780.1|779.5|779.6|779|780.1|779.5|779.6|779|4
1640888260000|2021-12-30 18:17:40|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|13
1640888270000|2021-12-30 18:17:50|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|20
1640888280000|2021-12-30 18:18:00|779.6|779|779.6|779|779.6|779|779.4|778.8|6
1640888290000|2021-12-30 18:18:10|779.5|778.9|779.5|778.9|779.5|778.9|779.4|778.8|3
1640888300000|2021-12-30 18:18:20|779.6|779|779.6|779|779.6|779|779.6|779|0
1640888320000|2021-12-30 18:18:40|||||||||4
1640888330000|2021-12-30 18:18:50|||||||||7
1640888340000|2021-12-30 18:19:00|780|779.4|780.2|779.6|780.6|780|780|779.4|18
1640888350000|2021-12-30 18:19:10|780.3|779.7|779.9|779.3|780.4|779.8|779.9|779.3|7
1640888370000|2021-12-30 18:19:30|||||||||1
1640888380000|2021-12-30 18:19:40|779.7|779.1|779.6|779|779.7|779.1|779.6|779|14
1640888390000|2021-12-30 18:19:50|||||||||1
1640888400000|2021-12-30 18:20:00|||||||||11
1640888410000|2021-12-30 18:20:10|||||||||11
1640888420000|2021-12-30 18:20:20|779.8|779.2|779.6|779|779.8|779.2|779.6|779|6
1640888440000|2021-12-30 18:20:40|||||||||1
1640888450000|2021-12-30 18:20:50|||||||||1
1640888490000|2021-12-30 18:21:30|779.7|779.1|779.6|779|779.7|779.1|779.6|779|9
1640888520000|2021-12-30 18:22:00|||||||||3
1640888530000|2021-12-30 18:22:10|779.7|779.1|780.1|779.5|780.1|779.5|779.7|779.1|6
1640888550000|2021-12-30 18:22:30|||||||||9
1640888560000|2021-12-30 18:22:40|||||||||1
1640888590000|2021-12-30 18:23:10|||||||||2
1640888600000|2021-12-30 18:23:20|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|15
1640888610000|2021-12-30 18:23:30|||||||||1
1640888620000|2021-12-30 18:23:40|779.7|779.1|780.1|779.5|780.1|779.5|779.6|779|14
1640888660000|2021-12-30 18:24:20|||||||||1
1640888680000|2021-12-30 18:24:40|779.9|779.3|780.1|779.5|780.1|779.5|779.9|779.3|7
1640888690000|2021-12-30 18:24:50|||||||||4
1640888700000|2021-12-30 18:25:00|780|779.4|779.9|779.3|780|779.4|779.9|779.3|4
1640888720000|2021-12-30 18:25:20|779.6|779|779.6|779|779.6|779|779.6|779|5
1640888730000|2021-12-30 18:25:30|779.7|779.1|779.6|779|779.7|779.1|779.6|779|1
1640888740000|2021-12-30 18:25:40|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|6
1640888760000|2021-12-30 18:26:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1640888770000|2021-12-30 18:26:10|780|779.4|780.2|779.6|780.2|779.6|780|779.4|6
1640888780000|2021-12-30 18:26:20|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1640888790000|2021-12-30 18:26:30|||||||||3
1640888800000|2021-12-30 18:26:40|||||||||1
1640888820000|2021-12-30 18:27:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|4
1640888830000|2021-12-30 18:27:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1640888850000|2021-12-30 18:27:30|||||||||2
1640888880000|2021-12-30 18:28:00|779.9|779.3|780|779.4|780|779.4|779.9|779.3|17
1640888890000|2021-12-30 18:28:10|779.9|779.3|780|779.4|780|779.4|779.9|779.3|2
1640888900000|2021-12-30 18:28:20|780.1|779.5|780|779.4|780.1|779.5|780|779.4|1
1640888910000|2021-12-30 18:28:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1640888920000|2021-12-30 18:28:40|780|779.4|780|779.4|780|779.4|780|779.4|2
1640888940000|2021-12-30 18:29:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1640888970000|2021-12-30 18:29:30|||||||||1
1640888980000|2021-12-30 18:29:40|||||||||2
1640888990000|2021-12-30 18:29:50|||||||||1
1640889000000|2021-12-30 18:30:00|780|779.4|780|779.4|780|779.4|779.9|779.3|4
1640889010000|2021-12-30 18:30:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1640889030000|2021-12-30 18:30:30|||||||||2
1640889040000|2021-12-30 18:30:40|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|0
1640889060000|2021-12-30 18:31:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|15
1640889070000|2021-12-30 18:31:10|780|779.4|779.9|779.3|780|779.4|779.9|779.3|4
1640889090000|2021-12-30 18:31:30|||||||||3
1640889100000|2021-12-30 18:31:40|||||||||1
1640889120000|2021-12-30 18:32:00|780|779.4|780|779.4|780|779.4|779.9|779.3|2
1640889130000|2021-12-30 18:32:10|780.1|779.5|780.5|779.9|780.5|779.9|780.1|779.5|117
1640889140000|2021-12-30 18:32:20|780.6|780|780.6|780|780.6|780|780.5|779.9|3
1640889150000|2021-12-30 18:32:30|780.7|780.1|780.6|780|780.8|780.2|780.6|780|4
1640889170000|2021-12-30 18:32:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1640889190000|2021-12-30 18:33:10|780.6|780|780.6|780|780.6|780|780.6|780|0
1640889200000|2021-12-30 18:33:20|||||||||1
1640889230000|2021-12-30 18:33:50|||||||||2
1640889240000|2021-12-30 18:34:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|3
1640889250000|2021-12-30 18:34:10|780.1|779.5|780.5|779.9|780.5|779.9|780.1|779.5|20
1640889260000|2021-12-30 18:34:20|780.4|779.8|780.6|780|780.6|780|780.4|779.8|0
1640889320000|2021-12-30 18:35:20|||||||||1
1640889350000|2021-12-30 18:35:50|||||||||7
1640889360000|2021-12-30 18:36:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|6
1640889440000|2021-12-30 18:37:20|||||||||1
1640889470000|2021-12-30 18:37:50|||||||||1
1640889500000|2021-12-30 18:38:20|||||||||4
1640889510000|2021-12-30 18:38:30|||||||||3
1640889520000|2021-12-30 18:38:40|||||||||2
1640889530000|2021-12-30 18:38:50|||||||||2
1640889540000|2021-12-30 18:39:00|||||||||2
1640889550000|2021-12-30 18:39:10|||||||||1
1640889560000|2021-12-30 18:39:20|||||||||1
1640889570000|2021-12-30 18:39:30|||||||||2
1640889580000|2021-12-30 18:39:40|||||||||1
1640889590000|2021-12-30 18:39:50|||||||||1
1640889600000|2021-12-30 18:40:00|||||||||12
1640889610000|2021-12-30 18:40:10|780.6|780|780.6|780|780.9|780.3|780.6|780|14
1640889620000|2021-12-30 18:40:20|780.7|780.1|780.7|780.1|780.8|780.2|780.7|780.1|11
1640889630000|2021-12-30 18:40:30|780.6|780|780.8|780.2|780.8|780.2|780.6|780|14
1640889640000|2021-12-30 18:40:40|||||||||1
1640889650000|2021-12-30 18:40:50|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|4
1640889660000|2021-12-30 18:41:00|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|9
1640889670000|2021-12-30 18:41:10|781.1|780.5|780.9|780.3|781.1|780.5|780.9|780.3|4
1640889690000|2021-12-30 18:41:30|||||||||3
1640889700000|2021-12-30 18:41:40|||||||||10
1640889710000|2021-12-30 18:41:50|780.6|780|780.9|780.3|780.9|780.3|780.6|780|3
1640889730000|2021-12-30 18:42:10|||||||||1
1640889770000|2021-12-30 18:42:50|781.1|780.5|781.1|780.5|781.1|780.5|781|780.4|3
1640889790000|2021-12-30 18:43:10|780.9|780.3|781|780.4|781|780.4|780.9|780.3|30
1640889800000|2021-12-30 18:43:20|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1640889810000|2021-12-30 18:43:30|781|780.4|781.1|780.5|781.1|780.5|780.9|780.3|6
1640889820000|2021-12-30 18:43:40|781|780.4|781|780.4|781|780.4|781|780.4|1
1640889830000|2021-12-30 18:43:50|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1640889850000|2021-12-30 18:44:10|781.3|780.7|781.6|781|781.6|781|781.3|780.7|15
1640889860000|2021-12-30 18:44:20|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|1
1640889870000|2021-12-30 18:44:30|||||||||7
1640889880000|2021-12-30 18:44:40|||||||||1
1640889890000|2021-12-30 18:44:50|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|3
1640889900000|2021-12-30 18:45:00|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|11
1640889920000|2021-12-30 18:45:20|780.9|780.3|780.9|780.3|780.9|780.3|780.8|780.2|9
1640889950000|2021-12-30 18:45:50|780.6|780|780.6|780|780.6|780|780.6|780|2
1640889960000|2021-12-30 18:46:00|780.4|779.8|780.1|779.5|780.4|779.8|779.9|779.3|31
1640889970000|2021-12-30 18:46:10|||||||||1
1640890010000|2021-12-30 18:46:50|||||||||5
1640890020000|2021-12-30 18:47:00|780.4|779.8|780.2|779.6|780.4|779.8|780.1|779.5|20
1640890030000|2021-12-30 18:47:10|780.1|779.5|780.4|779.8|780.4|779.8|780.1|779.5|6
1640890060000|2021-12-30 18:47:40|780.6|780|780.6|780|780.6|780|780.6|780|3
1640890070000|2021-12-30 18:47:50|780.9|780.3|781|780.4|781|780.4|780.9|780.3|17
1640890080000|2021-12-30 18:48:00|780.9|780.3|780.9|780.3|781.1|780.5|780.9|780.3|13
1640890110000|2021-12-30 18:48:30|||||||||1
1640890130000|2021-12-30 18:48:50|781|780.4|780.9|780.3|781|780.4|780.9|780.3|3
1640890140000|2021-12-30 18:49:00|781|780.4|780.9|780.3|781.1|780.5|780.9|780.3|3
1640890160000|2021-12-30 18:49:20|781.1|780.5|781.1|780.5|781.1|780.5|780.9|780.3|3
1640890170000|2021-12-30 18:49:30|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|7
1640890190000|2021-12-30 18:49:50|||||||||1
1640890210000|2021-12-30 18:50:10|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|6
1640890230000|2021-12-30 18:50:30|||||||||1
1640890240000|2021-12-30 18:50:40|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|4
1640890250000|2021-12-30 18:50:50|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|6
1640890260000|2021-12-30 18:51:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|2
1640890270000|2021-12-30 18:51:10|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|6
1640890280000|2021-12-30 18:51:20|781.5|780.9|781.4|780.8|781.6|781|781.4|780.8|6
1640890290000|2021-12-30 18:51:30|||||||||11
1640890310000|2021-12-30 18:51:50|781.3|780.7|781.3|780.7|781.3|780.7|781.2|780.6|4
1640890330000|2021-12-30 18:52:10|||||||||2
1640890340000|2021-12-30 18:52:20|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|2
1640890350000|2021-12-30 18:52:30|||||||||1
1640890360000|2021-12-30 18:52:40|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|3
1640890370000|2021-12-30 18:52:50|||||||||1
1640890380000|2021-12-30 18:53:00|781.6|781|781.6|781|781.6|781|781.6|781|6
1640890400000|2021-12-30 18:53:20|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|4
1640890410000|2021-12-30 18:53:30|781.6|781|781.7|781.1|781.7|781.1|781.6|781|7
1640890420000|2021-12-30 18:53:40|781.6|781|781.6|781|781.6|781|781.6|781|1
1640890440000|2021-12-30 18:54:00|781.8|781.2|781.7|781.1|781.9|781.3|781.6|781|8
1640890450000|2021-12-30 18:54:10|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|17
1640890460000|2021-12-30 18:54:20|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|0
1640890490000|2021-12-30 18:54:50|782.1|781.5|781.9|781.3|782.1|781.5|781.9|781.3|8
1640890500000|2021-12-30 18:55:00|781.8|781.2|781.9|781.3|781.9|781.3|781.7|781.1|15
1640890510000|2021-12-30 18:55:10|781.8|781.2|781.4|780.8|781.8|781.2|781.4|780.8|5
1640890520000|2021-12-30 18:55:20|781.6|781|781.5|780.9|781.6|781|781.5|780.9|10
1640890530000|2021-12-30 18:55:30|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|2
1640890540000|2021-12-30 18:55:40|||||||||3
1640890550000|2021-12-30 18:55:50|781.2|780.6|781.4|780.8|781.4|780.8|781.2|780.6|3
1640890560000|2021-12-30 18:56:00|||||||||1
1640890570000|2021-12-30 18:56:10|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1640890580000|2021-12-30 18:56:20|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1640890600000|2021-12-30 18:56:40|781.6|781|781.4|780.8|781.6|781|781.4|780.8|2
1640890610000|2021-12-30 18:56:50|||||||||1
1640890630000|2021-12-30 18:57:10|781.5|780.9|781.6|781|781.6|781|781.5|780.9|1
1640890640000|2021-12-30 18:57:20|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|1
1640890650000|2021-12-30 18:57:30|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|3
1640890660000|2021-12-30 18:57:40|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|5
1640890670000|2021-12-30 18:57:50|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|3
1640890680000|2021-12-30 18:58:00|||||||||1
1640890690000|2021-12-30 18:58:10|||||||||4
1640890700000|2021-12-30 18:58:20|||||||||5
1640890710000|2021-12-30 18:58:30|781.5|780.9|781.7|781.1|781.7|781.1|781.5|780.9|3
1640890720000|2021-12-30 18:58:40|781.9|781.3|782.1|781.5|782.1|781.5|781.9|781.3|22
1640890730000|2021-12-30 18:58:50|781.9|781.3|781.6|781|781.9|781.3|781.6|781|27
1640890740000|2021-12-30 18:59:00|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|2
1640890750000|2021-12-30 18:59:10|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|2
1640890760000|2021-12-30 18:59:20|||||||||2
1640890770000|2021-12-30 18:59:30|||||||||1
1640890780000|2021-12-30 18:59:40|781.6|781|781.6|781|781.6|781|781.6|781|2
1640890790000|2021-12-30 18:59:50|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|21
1640890800000|2021-12-30 19:00:00|782.1|781.5|781.9|781.3|782.1|781.5|781.9|781.3|27
1640890820000|2021-12-30 19:00:20|781.8|781.2|781.7|781.1|781.9|781.3|781.7|781.1|8
1640890830000|2021-12-30 19:00:30|781.8|781.2|781.7|781.1|781.8|781.2|781.7|781.1|1
1640890840000|2021-12-30 19:00:40|||||||||1
1640890850000|2021-12-30 19:00:50|781.6|781|781.4|780.8|781.6|781|781.4|780.8|7
1640890860000|2021-12-30 19:01:00|781.6|781|781.6|781|781.6|781|781.5|780.9|6
1640890870000|2021-12-30 19:01:10|||||||||1
1640890890000|2021-12-30 19:01:30|781.5|780.9|781.5|780.9|781.6|781|781.5|780.9|9
1640890900000|2021-12-30 19:01:40|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1640890920000|2021-12-30 19:02:00|781.5|780.9|781.4|780.8|781.6|781|781.4|780.8|21
1640890940000|2021-12-30 19:02:20|||||||||1
1640890950000|2021-12-30 19:02:30|||||||||2
1640890960000|2021-12-30 19:02:40|781.5|780.9|781.6|781|781.6|781|781.5|780.9|7
1640890970000|2021-12-30 19:02:50|781.7|781.1|781.5|780.9|781.7|781.1|781.5|780.9|12
1640890980000|2021-12-30 19:03:00|781.6|781|781.4|780.8|781.6|781|781.4|780.8|10
1640890990000|2021-12-30 19:03:10|780.9|780.3|780.6|780|780.9|780.3|780.6|780|7
1640891000000|2021-12-30 19:03:20|780.4|779.8|781.1|780.5|781.1|780.5|780.3|779.7|18
1640891010000|2021-12-30 19:03:30|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|3
1640891030000|2021-12-30 19:03:50|||||||||41
1640891040000|2021-12-30 19:04:00|||||||||33
1640891050000|2021-12-30 19:04:10|781.1|780.5|781.2|780.6|781.4|780.8|781.1|780.5|30
1640891060000|2021-12-30 19:04:20|781.1|780.5|780.8|780.2|781.1|780.5|780.6|780|35
1640891070000|2021-12-30 19:04:30|780.7|780.1|781.1|780.5|781.1|780.5|780.7|780.1|12
1640891080000|2021-12-30 19:04:40|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|11
1640891090000|2021-12-30 19:04:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|42
1640891100000|2021-12-30 19:05:00|781.4|780.8|781.1|780.5|781.5|780.9|781.1|780.5|25
1640891110000|2021-12-30 19:05:10|781.4|780.8|781.1|780.5|781.5|780.9|781.1|780.5|30
1640891120000|2021-12-30 19:05:20|780.9|780.3|781|780.4|781.1|780.5|780.9|780.3|7
1640891130000|2021-12-30 19:05:30|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|23
1640891140000|2021-12-30 19:05:40|781|780.4|781|780.4|781|780.4|781|780.4|4
1640891150000|2021-12-30 19:05:50|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|25
1640891160000|2021-12-30 19:06:00|||||||||11
1640891170000|2021-12-30 19:06:10|780.9|780.3|780.6|780|780.9|780.3|780.6|780|27
1640891180000|2021-12-30 19:06:20|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|14
1640891190000|2021-12-30 19:06:30|780.2|779.6|780.5|779.9|780.5|779.9|780.2|779.6|33
1640891200000|2021-12-30 19:06:40|780.6|780|780.6|780|780.6|780|780.6|780|0
1640891210000|2021-12-30 19:06:50|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|26
1640891220000|2021-12-30 19:07:00|780.4|779.8|780.1|779.5|780.4|779.8|780.1|779.5|6
1640891230000|2021-12-30 19:07:10|||||||||23
1640891240000|2021-12-30 19:07:20|||||||||2
1640891250000|2021-12-30 19:07:30|||||||||19
1640891280000|2021-12-30 19:08:00|780.2|779.6|780.3|779.7|780.3|779.7|780.1|779.5|21
1640891290000|2021-12-30 19:08:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|6
1640891300000|2021-12-30 19:08:20|780.3|779.7|780.4|779.8|780.6|780|780.3|779.7|20
1640891310000|2021-12-30 19:08:30|||||||||6
1640891320000|2021-12-30 19:08:40|780.6|780|780.5|779.9|780.6|780|780.5|779.9|5
1640891330000|2021-12-30 19:08:50|||||||||17
1640891340000|2021-12-30 19:09:00|780.2|779.6|780.2|779.6|780.2|779.6|780.1|779.5|21
1640891350000|2021-12-30 19:09:10|780.3|779.7|780.6|780|780.6|780|780.3|779.7|6
1640891360000|2021-12-30 19:09:20|780.9|780.3|780.5|779.9|780.9|780.3|780.5|779.9|25
1640891370000|2021-12-30 19:09:30|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|10
1640891380000|2021-12-30 19:09:40|780.6|780|780.5|779.9|780.6|780|780.5|779.9|6
1640891390000|2021-12-30 19:09:50|780.6|780|780.6|780|780.6|780|780.5|779.9|3
1640891400000|2021-12-30 19:10:00|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|10
1640891410000|2021-12-30 19:10:10|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|5
1640891420000|2021-12-30 19:10:20|780.6|780|781|780.4|781.1|780.5|780.6|780|28
1640891440000|2021-12-30 19:10:40|781.1|780.5|781.3|780.7|781.4|780.8|781.1|780.5|6
1640891450000|2021-12-30 19:10:50|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|4
1640891460000|2021-12-30 19:11:00|781.5|780.9|781.3|780.7|781.8|781.2|781.3|780.7|57
1640891470000|2021-12-30 19:11:10|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|1
1640891480000|2021-12-30 19:11:20|||||||||1
1640891490000|2021-12-30 19:11:30|780.8|780.2|781.1|780.5|781.1|780.5|780.8|780.2|28
1640891500000|2021-12-30 19:11:40|781|780.4|781|780.4|781|780.4|781|780.4|3
1640891510000|2021-12-30 19:11:50|||||||||1
1640891520000|2021-12-30 19:12:00|781.1|780.5|781.1|780.5|781.1|780.5|781|780.4|2
1640891530000|2021-12-30 19:12:10|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|13
1640891540000|2021-12-30 19:12:20|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|3
1640891550000|2021-12-30 19:12:30|781|780.4|781|780.4|781|780.4|781|780.4|9
1640891560000|2021-12-30 19:12:40|781.1|780.5|781|780.4|781.1|780.5|781|780.4|8
1640891570000|2021-12-30 19:12:50|781.1|780.5|781.3|780.7|781.3|780.7|781.1|780.5|18
1640891580000|2021-12-30 19:13:00|781.1|780.5|781.1|780.5|781.4|780.8|781.1|780.5|34
1640891590000|2021-12-30 19:13:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|10
1640891600000|2021-12-30 19:13:20|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|11
1640891610000|2021-12-30 19:13:30|781.6|781|781.5|780.9|781.6|781|781.4|780.8|16
1640891620000|2021-12-30 19:13:40|781.6|781|781.7|781.1|781.7|781.1|781.6|781|33
1640891630000|2021-12-30 19:13:50|781.9|781.3|781.9|781.3|781.9|781.3|781.7|781.1|18
1640891640000|2021-12-30 19:14:00|781.4|780.8|781.2|780.6|781.4|780.8|780.5|779.9|141
1640891650000|2021-12-30 19:14:10|781.1|780.5|780.9|780.3|781.3|780.7|780.9|780.3|97
1640891660000|2021-12-30 19:14:20|781|780.4|781.2|780.6|781.3|780.7|780.9|780.3|65
1640891670000|2021-12-30 19:14:30|781.4|780.8|781.4|780.8|781.4|780.8|781.2|780.6|139
1640891680000|2021-12-30 19:14:40|781.7|781.1|781.7|781.1|781.7|781.1|781.5|780.9|84
1640891690000|2021-12-30 19:14:50|781.8|781.2|781.7|781.1|781.9|781.3|781.6|781|99
1640891700000|2021-12-30 19:15:00|781.6|781|781.9|781.3|782.2|781.6|781.6|781|76
1640891710000|2021-12-30 19:15:10|782|781.4|782.4|781.8|782.4|781.8|782|781.4|21
1640891720000|2021-12-30 19:15:20|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|24
1640891730000|2021-12-30 19:15:30|782.7|782.1|782.4|781.8|782.7|782.1|782.4|781.8|6
1640891740000|2021-12-30 19:15:40|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|10
1640891750000|2021-12-30 19:15:50|782.6|782|782.6|782|782.7|782.1|782.5|781.9|43
1640891760000|2021-12-30 19:16:00|782.5|781.9|782.6|782|782.6|782|782.4|781.8|31
1640891770000|2021-12-30 19:16:10|782.5|781.9|782.6|782|782.6|782|782.4|781.8|0
1640891780000|2021-12-30 19:16:20|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|0
1640891790000|2021-12-30 19:16:30|||||||||9
1640891820000|2021-12-30 19:17:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|31
1640891840000|2021-12-30 19:17:20|781.9|781.3|781.9|781.3|782|781.4|781.9|781.3|11
1640891870000|2021-12-30 19:17:50|782|781.4|782.3|781.7|782.3|781.7|782|781.4|7
1640891880000|2021-12-30 19:18:00|782.4|781.8|781.9|781.3|782.4|781.8|781.9|781.3|23
1640891890000|2021-12-30 19:18:10|||||||||2
1640891900000|2021-12-30 19:18:20|||||||||1
1640891920000|2021-12-30 19:18:40|||||||||1
1640891930000|2021-12-30 19:18:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|10
1640891940000|2021-12-30 19:19:00|781.9|781.3|781.9|781.3|782|781.4|781.9|781.3|8
1640891950000|2021-12-30 19:19:10|781.7|781.1|781.7|781.1|781.9|781.3|781.7|781.1|4
1640891960000|2021-12-30 19:19:20|||||||||31
1640891970000|2021-12-30 19:19:30|781.8|781.2|781.9|781.3|782.1|781.5|781.7|781.1|36
1640891980000|2021-12-30 19:19:40|782|781.4|781.9|781.3|782|781.4|781.9|781.3|14
1640891990000|2021-12-30 19:19:50|782|781.4|781.9|781.3|782|781.4|781.9|781.3|4
1640912400000|2021-12-31 01:00:00|782.7|782.1|783.3|782.7|783.3|782.7|782.7|782.1|17
1640912410000|2021-12-31 01:00:10|783.2|782.6|783|782.4|783.3|782.7|783|782.4|1
1640912420000|2021-12-31 01:00:20|783.2|782.6|783|782.4|783.2|782.6|783|782.4|3
1640912430000|2021-12-31 01:00:30|782.8|782.2|783|782.4|783|782.4|782.8|782.2|3
1640912440000|2021-12-31 01:00:40|782.9|782.3|782.6|782|782.9|782.3|782.5|781.9|10
1640912450000|2021-12-31 01:00:50|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|9
1640912460000|2021-12-31 01:01:00|782.8|782.2|782.5|781.9|782.8|782.2|782.5|781.9|6
1640912470000|2021-12-31 01:01:10|782.6|782|783|782.4|783|782.4|782.6|782|1
1640912480000|2021-12-31 01:01:20|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|2
1640912490000|2021-12-31 01:01:30|||||||||1
1640912500000|2021-12-31 01:01:40|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|3
1640912510000|2021-12-31 01:01:50|782.8|782.2|782.8|782.2|782.8|782.2|782.7|782.1|2
1640912520000|2021-12-31 01:02:00|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|0
1640912530000|2021-12-31 01:02:10|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|0
1640912540000|2021-12-31 01:02:20|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|1
1640912560000|2021-12-31 01:02:40|782.6|782|782.5|781.9|782.9|782.2|782.5|781.9|1
1640912570000|2021-12-31 01:02:50|781.7|781.1|782.2|781.6|782.2|781.6|781.7|781.1|4
1640912580000|2021-12-31 01:03:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1640912590000|2021-12-31 01:03:10|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1640912610000|2021-12-31 01:03:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|2
1640912620000|2021-12-31 01:03:40|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|2
1640912630000|2021-12-31 01:03:50|||||||||3
1640912640000|2021-12-31 01:04:00|782.8|782.2|783.1|782.5|783.1|782.5|782.8|782.2|3
1640912650000|2021-12-31 01:04:10|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|0
1640912660000|2021-12-31 01:04:20|783.5|782.9|783.5|782.9|783.7|783.1|783.5|782.9|6
1640912670000|2021-12-31 01:04:30|783.6|783|782.9|782.3|783.6|783|782.9|782.3|4
1640912680000|2021-12-31 01:04:40|783|782.4|783.3|782.7|783.3|782.7|783|782.4|6
1640912690000|2021-12-31 01:04:50|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1640912700000|2021-12-31 01:05:00|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|2
1640912710000|2021-12-31 01:05:10|783.4|782.8|783.3|782.7|783.5|782.9|783.3|782.7|3
1640912720000|2021-12-31 01:05:20|783.2|782.6|783|782.4|783.5|782.9|783|782.4|5
1640912730000|2021-12-31 01:05:30|783.1|782.5|783.3|782.7|783.4|782.8|783.1|782.5|4
1640912740000|2021-12-31 01:05:40|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|3
1640912760000|2021-12-31 01:06:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|2
1640912770000|2021-12-31 01:06:10|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|1
1640912780000|2021-12-31 01:06:20|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|0
1640912790000|2021-12-31 01:06:30|783.2|782.6|783.5|782.9|783.5|782.9|783.2|782.6|1
1640912820000|2021-12-31 01:07:00|783.3|782.7|783.7|783.1|783.7|783.1|783.3|782.7|8
1640912830000|2021-12-31 01:07:10|||||||||19
1640912840000|2021-12-31 01:07:20|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|3
1640912860000|2021-12-31 01:07:40|783.6|783|783.7|783.1|783.7|783.1|783.5|782.9|0
1640912880000|2021-12-31 01:08:00|||||||||4
1640912890000|2021-12-31 01:08:10|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|3
1640912920000|2021-12-31 01:08:40|783.6|783|783.6|783|783.6|783|783.6|783|0
1640912930000|2021-12-31 01:08:50|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1640912970000|2021-12-31 01:09:30|783.8|783.2|784|783.4|784|783.4|783.8|783.2|1
1640912980000|2021-12-31 01:09:40|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|3
1640912990000|2021-12-31 01:09:50|783.7|783.1|783.6|783|783.7|783.1|783.6|783|2
1640913000000|2021-12-31 01:10:00|783.7|783.1|783.7|783.1|783.8|783.2|783.7|783.1|4
1640913020000|2021-12-31 01:10:20|783.8|783.2|784|783.4|784|783.4|783.8|783.2|0
1640913030000|2021-12-31 01:10:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|1
1640913040000|2021-12-31 01:10:40|783.7|783.1|783.7|783.1|783.8|783.2|783.7|783.1|0
1640913070000|2021-12-31 01:11:10|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|0
1640913080000|2021-12-31 01:11:20|783.8|783.2|783.8|783.2|783.8|783.2|783.7|783.1|1
1640913090000|2021-12-31 01:11:30|783.9|783.3|783.8|783.2|783.9|783.3|783.7|783.1|2
1640913120000|2021-12-31 01:12:00|783.7|783.1|783.5|782.9|783.8|783.2|783.5|782.9|1
1640913130000|2021-12-31 01:12:10|783|782.4|783|782.4|783.1|782.5|783|782.4|7
1640913140000|2021-12-31 01:12:20|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|1
1640913150000|2021-12-31 01:12:30|783.6|783|783.6|783|783.6|783|783.6|783|2
1640913160000|2021-12-31 01:12:40|783.5|782.9|783.7|783.1|783.7|783.1|783.5|782.9|0
1640913170000|2021-12-31 01:12:50|783.8|783.2|784|783.4|784|783.4|783.8|783.2|2
1640913180000|2021-12-31 01:13:00|783.8|783.2|783.8|783.2|783.8|783.2|783.6|783|6
1640913190000|2021-12-31 01:13:10|784|783.4|784|783.4|784|783.4|784|783.4|1
1640913240000|2021-12-31 01:14:00|||||||||3
1640913270000|2021-12-31 01:14:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|10
1640913280000|2021-12-31 01:14:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|1
1640913300000|2021-12-31 01:15:00|784.2|783.6|784.1|783.5|784.2|783.6|784|783.4|14
1640913310000|2021-12-31 01:15:10|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1640913320000|2021-12-31 01:15:20|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1640913330000|2021-12-31 01:15:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|1
1640913350000|2021-12-31 01:15:50|784|783.4|784|783.4|784|783.4|784|783.4|4
1640913360000|2021-12-31 01:16:00|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|0
1640913380000|2021-12-31 01:16:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|6
1640913400000|2021-12-31 01:16:40|783.8|783.2|784|783.4|784|783.4|783.8|783.2|0
1640913420000|2021-12-31 01:17:00|784.1|783.5|784|783.4|784.1|783.5|784|783.4|1
1640913480000|2021-12-31 01:18:00|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1640913540000|2021-12-31 01:19:00|784.5|783.9|784.2|783.6|784.5|783.9|784.2|783.6|8
1640913580000|2021-12-31 01:19:40|784.1|783.5|784|783.4|784.1|783.5|784|783.4|4
1640913600000|2021-12-31 01:20:00|||||||||1
1640913640000|2021-12-31 01:20:40|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|1
1640913650000|2021-12-31 01:20:50|784|783.4|784|783.4|784|783.4|784|783.4|1
1640913700000|2021-12-31 01:21:40|784.2|783.6|784|783.4|784.2|783.6|784|783.4|2
1640913800000|2021-12-31 01:23:20|783.9|783.3|783.5|782.9|783.9|783.3|783.4|782.8|5
1640913820000|2021-12-31 01:23:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|3
1640913830000|2021-12-31 01:23:50|783.5|782.9|783.5|782.9|783.6|783|783.5|782.9|1
1640913850000|2021-12-31 01:24:10|||||||||4
1640913860000|2021-12-31 01:24:20|783.3|782.7|783.3|782.7|783.3|782.7|783.2|782.6|2
1640913880000|2021-12-31 01:24:40|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|1
1640913920000|2021-12-31 01:25:20|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|0
1640913940000|2021-12-31 01:25:40|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|0
1640913960000|2021-12-31 01:26:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|3
1640913970000|2021-12-31 01:26:10|783.3|782.7|783.2|782.6|783.3|782.7|783.2|782.6|0
1640913980000|2021-12-31 01:26:20|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1640914030000|2021-12-31 01:27:10|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|1
1640914070000|2021-12-31 01:27:50|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|0
1640914090000|2021-12-31 01:28:10|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|0
1640914110000|2021-12-31 01:28:30|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|0
1640914120000|2021-12-31 01:28:40|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1640914130000|2021-12-31 01:28:50|783|782.4|783|782.4|783|782.4|783|782.4|3
1640914140000|2021-12-31 01:29:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1640914150000|2021-12-31 01:29:10|783|782.4|783|782.4|783|782.4|783|782.4|0
1640914170000|2021-12-31 01:29:30|783.2|782.6|783|782.4|783.2|782.6|783|782.4|1
1640914190000|2021-12-31 01:29:50|||||||||2
1640914210000|2021-12-31 01:30:10|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|0
1640914240000|2021-12-31 01:30:40|783|782.4|783|782.4|783|782.4|783|782.4|3
1640914270000|2021-12-31 01:31:10|782.9|782.3|783|782.4|783|782.4|782.9|782.3|0
1640914290000|2021-12-31 01:31:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1640914300000|2021-12-31 01:31:40|783|782.4|783|782.4|783|782.4|783|782.4|0
1640914320000|2021-12-31 01:32:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1640914350000|2021-12-31 01:32:30|783.1|782.5|782.7|782.1|783.1|782.5|782.7|782.1|11
1640914440000|2021-12-31 01:34:00|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|4
1640914450000|2021-12-31 01:34:10|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1640914460000|2021-12-31 01:34:20|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|6
1640914470000|2021-12-31 01:34:30|||||||||1
1640914500000|2021-12-31 01:35:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1640914510000|2021-12-31 01:35:10|782.9|782.3|783.2|782.6|783.2|782.6|782.9|782.3|1
1640914650000|2021-12-31 01:37:30|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1640914660000|2021-12-31 01:37:40|783.4|782.8|783.5|782.9|783.5|782.9|783.3|782.7|1
1640914690000|2021-12-31 01:38:10|||||||||1
1640914740000|2021-12-31 01:39:00|783.6|783|783.7|783.1|783.7|783.1|783.6|783|5
1640914770000|2021-12-31 01:39:30|783.8|783.2|784|783.4|784|783.4|783.8|783.2|0
1640914800000|2021-12-31 01:40:00|784.1|783.5|784|783.4|784.1|783.5|784|783.4|4
1640914820000|2021-12-31 01:40:20|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|4
1640914970000|2021-12-31 01:42:50|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|3
1640914980000|2021-12-31 01:43:00|783.6|783|783.6|783|783.6|783|783.6|783|0
1640915050000|2021-12-31 01:44:10|||||||||1
1640915070000|2021-12-31 01:44:30|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1640915100000|2021-12-31 01:45:00|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|0
1640915110000|2021-12-31 01:45:10|784|783.4|784|783.4|784|783.4|784|783.4|0
1640915120000|2021-12-31 01:45:20|||||||||1
1640915130000|2021-12-31 01:45:30|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|1
1640915210000|2021-12-31 01:46:50|||||||||1
1640915220000|2021-12-31 01:47:00|783.9|783.3|784|783.4|784|783.4|783.9|783.3|0
1640915270000|2021-12-31 01:47:50|||||||||1
1640915280000|2021-12-31 01:48:00|||||||||1
1640915300000|2021-12-31 01:48:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|1
1640915320000|2021-12-31 01:48:40|784|783.4|784|783.4|784|783.4|784|783.4|0
1640915340000|2021-12-31 01:49:00|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|0
1640915380000|2021-12-31 01:49:40|784.3|783.7|784.5|783.9|784.5|783.9|784.3|783.7|0
1640915400000|2021-12-31 01:50:00|||||||||1
1640915440000|2021-12-31 01:50:40|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|3
1640915490000|2021-12-31 01:51:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1640915500000|2021-12-31 01:51:40|784|783.4|784|783.4|784|783.4|784|783.4|0
1640915520000|2021-12-31 01:52:00|784.1|783.5|783.8|783.2|784.1|783.5|783.8|783.2|6
1640915540000|2021-12-31 01:52:20|784|783.4|784|783.4|784|783.4|784|783.4|1
1640915550000|2021-12-31 01:52:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1640915570000|2021-12-31 01:52:50|784|783.4|784|783.4|784|783.4|784|783.4|0
1640915640000|2021-12-31 01:54:00|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|2
1640915670000|2021-12-31 01:54:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1640915720000|2021-12-31 01:55:20|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|2
1640915770000|2021-12-31 01:56:10|784.3|783.7|784.5|783.9|784.5|783.9|784.3|783.7|1
1640915780000|2021-12-31 01:56:20|||||||||1
1640915790000|2021-12-31 01:56:30|||||||||1
1640915820000|2021-12-31 01:57:00|||||||||1
1640915830000|2021-12-31 01:57:10|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|3
1640915870000|2021-12-31 01:57:50|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1640915890000|2021-12-31 01:58:10|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|4
1640915920000|2021-12-31 01:58:40|||||||||3
1640915960000|2021-12-31 01:59:20|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|0
1640915970000|2021-12-31 01:59:30|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|0
1640916000000|2021-12-31 02:00:00|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|1
1640916010000|2021-12-31 02:00:10|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1640916020000|2021-12-31 02:00:20|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1640916030000|2021-12-31 02:00:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1640916040000|2021-12-31 02:00:40|784.3|783.7|784|783.4|784.3|783.7|784|783.4|5
1640916070000|2021-12-31 02:01:10|784.4|783.8|784.3|783.7|784.5|783.9|784.3|783.7|6
1640916080000|2021-12-31 02:01:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1640916120000|2021-12-31 02:02:00|||||||||1
1640916130000|2021-12-31 02:02:10|||||||||3
1640916160000|2021-12-31 02:02:40|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|1
1640916180000|2021-12-31 02:03:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|1
1640916200000|2021-12-31 02:03:20|784.3|783.7|783.8|783.2|784.3|783.7|783.5|782.9|16
1640916210000|2021-12-31 02:03:30|||||||||1
1640916240000|2021-12-31 02:04:00|||||||||1
1640916270000|2021-12-31 02:04:30|783.9|783.3|784|783.4|784|783.4|783.9|783.3|0
1640916280000|2021-12-31 02:04:40|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|7
1640916350000|2021-12-31 02:05:50|||||||||1
1640916360000|2021-12-31 02:06:00|||||||||1
1640916380000|2021-12-31 02:06:20|784|783.4|784|783.4|784|783.4|784|783.4|1
1640916390000|2021-12-31 02:06:30|||||||||2
1640916420000|2021-12-31 02:07:00|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|4
1640916430000|2021-12-31 02:07:10|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1640916540000|2021-12-31 02:09:00|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|6
1640916560000|2021-12-31 02:09:20|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1640916580000|2021-12-31 02:09:40|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|0
1640916660000|2021-12-31 02:11:00|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|0
1640916800000|2021-12-31 02:13:20|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|0
1640916840000|2021-12-31 02:14:00|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|2
1640916990000|2021-12-31 02:16:30|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1640917060000|2021-12-31 02:17:40|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|1
1640917070000|2021-12-31 02:17:50|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|3
1640917080000|2021-12-31 02:18:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1640917140000|2021-12-31 02:19:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|3
1640917170000|2021-12-31 02:19:30|||||||||2
1640917320000|2021-12-31 02:22:00|783.6|783|783.5|782.9|783.6|783|783.5|782.9|2
1640917440000|2021-12-31 02:24:00|||||||||1
1640917450000|2021-12-31 02:24:10|783.6|783|783.6|783|783.6|783|783.6|783|0
1640917530000|2021-12-31 02:25:30|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1640917570000|2021-12-31 02:26:10|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1640917640000|2021-12-31 02:27:20|||||||||1
1640917740000|2021-12-31 02:29:00|||||||||1
1640917750000|2021-12-31 02:29:10|783.6|783|783.6|783|783.6|783|783.6|783|0
1640917760000|2021-12-31 02:29:20|783.5|782.9|783.6|783|783.6|783|783.5|782.9|0
1640917810000|2021-12-31 02:30:10|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1640917830000|2021-12-31 02:30:30|783.6|783|783.6|783|783.6|783|783.6|783|0
1640917840000|2021-12-31 02:30:40|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1640917870000|2021-12-31 02:31:10|||||||||1
1640918020000|2021-12-31 02:33:40|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|1
1640918040000|2021-12-31 02:34:00|||||||||1
1640918050000|2021-12-31 02:34:10|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|0
1640918340000|2021-12-31 02:39:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|2
1640918640000|2021-12-31 02:44:00|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|2
1640918660000|2021-12-31 02:44:20|783.9|783.3|783.8|783.2|784|783.4|783.8|783.2|0
1640918680000|2021-12-31 02:44:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1640918700000|2021-12-31 02:45:00|||||||||2
1640918720000|2021-12-31 02:45:20|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|0
1640918730000|2021-12-31 02:45:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1640918770000|2021-12-31 02:46:10|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1640918790000|2021-12-31 02:46:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1640918900000|2021-12-31 02:48:20|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|0
1640919000000|2021-12-31 02:50:00|784|783.4|783.8|783.2|784|783.4|783.8|783.2|0
1640919020000|2021-12-31 02:50:20|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|0
1640919060000|2021-12-31 02:51:00|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|0
1640919090000|2021-12-31 02:51:30|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|0
1640919110000|2021-12-31 02:51:50|783.7|783.1|783.7|783.1|783.8|783.2|783.7|783.1|0
1640919120000|2021-12-31 02:52:00|||||||||2
1640919240000|2021-12-31 02:54:00|783.8|783.2|784|783.4|784|783.4|783.8|783.2|5
1640919260000|2021-12-31 02:54:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1640919290000|2021-12-31 02:54:50|783.9|783.3|784|783.4|784|783.4|783.9|783.3|0
1640919300000|2021-12-31 02:55:00|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|0
1640919350000|2021-12-31 02:55:50|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|0
1640919410000|2021-12-31 02:56:50|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|0
1640919430000|2021-12-31 02:57:10|784|783.4|784|783.4|784|783.4|784|783.4|0
1640919440000|2021-12-31 02:57:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1640919680000|2021-12-31 03:01:20|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|0
1640919900000|2021-12-31 03:05:00|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|2
1640919930000|2021-12-31 03:05:30|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|1
1640919980000|2021-12-31 03:06:20|784|783.4|784|783.4|784|783.4|784|783.4|5
1640919990000|2021-12-31 03:06:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|4
1640920010000|2021-12-31 03:06:50|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|13
1640920030000|2021-12-31 03:07:10|784.6|784|784.7|784.1|784.7|784.1|784.6|784|0
1640920070000|2021-12-31 03:07:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1640920080000|2021-12-31 03:08:00|||||||||2
1640920130000|2021-12-31 03:08:50|784.6|784|784.5|783.9|784.6|784|784.5|783.9|3
1640920140000|2021-12-31 03:09:00|784.7|784.1|784.5|783.9|784.7|784.1|784.5|783.9|0
1640920220000|2021-12-31 03:10:20|785|784.4|785.7|785.1|785.7|785.1|785|784.4|9
1640920230000|2021-12-31 03:10:30|785.6|785|785.7|785.1|785.7|785.1|785.6|785|6
1640920240000|2021-12-31 03:10:40|785.9|785.3|785.8|785.2|786|785.4|785.8|785.2|42
1640920300000|2021-12-31 03:11:40|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|1
1640920310000|2021-12-31 03:11:50|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1640920320000|2021-12-31 03:12:00|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|2
1640920350000|2021-12-31 03:12:30|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|0
1640920360000|2021-12-31 03:12:40|785.6|785|785.4|784.8|785.6|785|785.4|784.8|2
1640920370000|2021-12-31 03:12:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1640920380000|2021-12-31 03:13:00|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|0
1640920410000|2021-12-31 03:13:30|||||||||1
1640920440000|2021-12-31 03:14:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|5
1640920470000|2021-12-31 03:14:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1640920540000|2021-12-31 03:15:40|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|2
1640920580000|2021-12-31 03:16:20|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1640920590000|2021-12-31 03:16:30|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640920650000|2021-12-31 03:17:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|2
1640920670000|2021-12-31 03:17:50|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|0
1640920680000|2021-12-31 03:18:00|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|0
1640920690000|2021-12-31 03:18:10|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1640920700000|2021-12-31 03:18:20|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|1
1640920710000|2021-12-31 03:18:30|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|0
1640920720000|2021-12-31 03:18:40|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640920740000|2021-12-31 03:19:00|785.5|784.9|785.7|785.1|785.7|785.1|785.5|784.9|5
1640920750000|2021-12-31 03:19:10|785.6|785|785.5|784.9|785.6|785|785.4|784.8|0
1640920760000|2021-12-31 03:19:20|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|1
1640920770000|2021-12-31 03:19:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640920780000|2021-12-31 03:19:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1640920800000|2021-12-31 03:20:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640920880000|2021-12-31 03:21:20|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|0
1640920900000|2021-12-31 03:21:40|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1640920920000|2021-12-31 03:22:00|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|0
1640920930000|2021-12-31 03:22:10|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|0
1640920940000|2021-12-31 03:22:20|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640920960000|2021-12-31 03:22:40|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|3
1640920990000|2021-12-31 03:23:10|785|784.4|785|784.4|785|784.4|785|784.4|0
1640921010000|2021-12-31 03:23:30|784.9|784.3|785|784.4|785|784.4|784.9|784.3|1
1640921040000|2021-12-31 03:24:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|4
1640921050000|2021-12-31 03:24:10|785|784.4|785|784.4|785|784.4|785|784.4|0
1640921070000|2021-12-31 03:24:30|785.1|784.5|785|784.4|785.2|784.6|785|784.4|1
1640921090000|2021-12-31 03:24:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1640921100000|2021-12-31 03:25:00|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1640921120000|2021-12-31 03:25:20|784.9|784.3|784.8|784.2|785|784.4|784.8|784.2|1
1640921140000|2021-12-31 03:25:40|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|1
1640921150000|2021-12-31 03:25:50|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1640921320000|2021-12-31 03:28:40|785|784.4|785|784.4|785|784.4|785|784.4|0
1640921330000|2021-12-31 03:28:50|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|0
1640921350000|2021-12-31 03:29:10|785|784.4|785|784.4|785|784.4|784.9|784.3|0
1640921390000|2021-12-31 03:29:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1640921400000|2021-12-31 03:30:00|||||||||1
1640921420000|2021-12-31 03:30:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1640921470000|2021-12-31 03:31:10|785|784.4|785|784.4|785|784.4|785|784.4|2
1640921500000|2021-12-31 03:31:40|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|5
1640921580000|2021-12-31 03:33:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1640921640000|2021-12-31 03:34:00|784.8|784.2|785|784.4|785|784.4|784.8|784.2|5
1640921690000|2021-12-31 03:34:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1640921790000|2021-12-31 03:36:30|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1640921870000|2021-12-31 03:37:50|785|784.4|785|784.4|785|784.4|785|784.4|2
1640922110000|2021-12-31 03:41:50|||||||||1
1640922180000|2021-12-31 03:43:00|784.9|784.3|785|784.4|785|784.4|784.9|784.3|0
1640922190000|2021-12-31 03:43:10|||||||||1
1640922200000|2021-12-31 03:43:20|||||||||1
1640922380000|2021-12-31 03:46:20|||||||||1
1640922430000|2021-12-31 03:47:10|785.2|784.6|785.4|784.8|785.7|785.1|785.2|784.6|13
1640922450000|2021-12-31 03:47:30|||||||||1
1640922480000|2021-12-31 03:48:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|5
1640922530000|2021-12-31 03:48:50|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|1
1640922680000|2021-12-31 03:51:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640922710000|2021-12-31 03:51:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1640922760000|2021-12-31 03:52:40|||||||||1
1640922850000|2021-12-31 03:54:10|785.6|785|785.6|785|785.6|785|785.6|785|0
1640922860000|2021-12-31 03:54:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1640922970000|2021-12-31 03:56:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|3
1640923040000|2021-12-31 03:57:20|||||||||1
1640923140000|2021-12-31 03:59:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|4
1640923230000|2021-12-31 04:00:30|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1640923240000|2021-12-31 04:00:40|||||||||1
1640923360000|2021-12-31 04:02:40|||||||||3
1640923370000|2021-12-31 04:02:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|6
1640923380000|2021-12-31 04:03:00|785.6|785|785.6|785|785.6|785|785.6|785|3
1640923390000|2021-12-31 04:03:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640923410000|2021-12-31 04:03:30|785.6|785|785.2|784.6|785.6|785|785.2|784.6|6
1640923440000|2021-12-31 04:04:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640923730000|2021-12-31 04:08:50|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|2
1640923790000|2021-12-31 04:09:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640923930000|2021-12-31 04:12:10|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|6
1640923960000|2021-12-31 04:12:40|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1640924040000|2021-12-31 04:14:00|785|784.4|785|784.4|785|784.4|785|784.4|1
1640924090000|2021-12-31 04:14:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1640924210000|2021-12-31 04:16:50|785|784.4|785|784.4|785|784.4|785|784.4|2
1640924220000|2021-12-31 04:17:00|785.1|784.5|785.1|784.5|785.1|784.5|785|784.4|0
1640924230000|2021-12-31 04:17:10|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640924280000|2021-12-31 04:18:00|||||||||1
1640924320000|2021-12-31 04:18:40|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|0
1640924330000|2021-12-31 04:18:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640924340000|2021-12-31 04:19:00|||||||||1
1640924640000|2021-12-31 04:24:00|||||||||1
1640924900000|2021-12-31 04:28:20|785.6|785|785.7|785.1|785.7|785.1|785.6|785|5
1640924940000|2021-12-31 04:29:00|||||||||1
1640924970000|2021-12-31 04:29:30|||||||||1
1640924990000|2021-12-31 04:29:50|||||||||1
1640925040000|2021-12-31 04:30:40|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|1
1640925130000|2021-12-31 04:32:10|785.6|785|785.6|785|785.6|785|785.6|785|0
1640925180000|2021-12-31 04:33:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640925220000|2021-12-31 04:33:40|785.6|785|785.6|785|785.6|785|785.6|785|0
1640925270000|2021-12-31 04:34:30|||||||||1
1640925290000|2021-12-31 04:34:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1640925330000|2021-12-31 04:35:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640925370000|2021-12-31 04:36:10|||||||||1
1640925400000|2021-12-31 04:36:40|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|2
1640925420000|2021-12-31 04:37:00|||||||||1
1640925440000|2021-12-31 04:37:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|2
1640925450000|2021-12-31 04:37:30|||||||||2
1640925660000|2021-12-31 04:41:00|||||||||1
1640925670000|2021-12-31 04:41:10|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1640925700000|2021-12-31 04:41:40|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640925710000|2021-12-31 04:41:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|2
1640925970000|2021-12-31 04:46:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1640926010000|2021-12-31 04:46:50|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|1
1640926190000|2021-12-31 04:49:50|||||||||3
1640926250000|2021-12-31 04:50:50|786|785.4|786|785.4|786|785.4|786|785.4|0
1640926300000|2021-12-31 04:51:40|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1640926370000|2021-12-31 04:52:50|||||||||1
1640926530000|2021-12-31 04:55:30|||||||||1
1640926560000|2021-12-31 04:56:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|5
1640926570000|2021-12-31 04:56:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1640926600000|2021-12-31 04:56:40|785.6|785|785.6|785|785.6|785|785.6|785|1
1640926710000|2021-12-31 04:58:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1640926720000|2021-12-31 04:58:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640926920000|2021-12-31 05:02:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1640926930000|2021-12-31 05:02:10|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640926970000|2021-12-31 05:02:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1640926980000|2021-12-31 05:03:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640927160000|2021-12-31 05:06:00|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|0
1640927240000|2021-12-31 05:07:20|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|4
1640927290000|2021-12-31 05:08:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1640927320000|2021-12-31 05:08:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640927330000|2021-12-31 05:08:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1640927340000|2021-12-31 05:09:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640927510000|2021-12-31 05:11:50|||||||||6
1640927530000|2021-12-31 05:12:10|||||||||1
1640927540000|2021-12-31 05:12:20|||||||||1
1640927550000|2021-12-31 05:12:30|||||||||1
1640927570000|2021-12-31 05:12:50|||||||||1
1640927610000|2021-12-31 05:13:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1640927690000|2021-12-31 05:14:50|||||||||1
1640927700000|2021-12-31 05:15:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|3
1640927750000|2021-12-31 05:15:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1640927840000|2021-12-31 05:17:20|||||||||1
1640927940000|2021-12-31 05:19:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|1
1640928110000|2021-12-31 05:21:50|||||||||1
1640928120000|2021-12-31 05:22:00|||||||||2
1640928230000|2021-12-31 05:23:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1640928240000|2021-12-31 05:24:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640928410000|2021-12-31 05:26:50|||||||||1
1640928600000|2021-12-31 05:30:00|785.6|785|785.5|784.9|785.6|785|785.5|784.9|3
1640928610000|2021-12-31 05:30:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640928620000|2021-12-31 05:30:20|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|1
1640928660000|2021-12-31 05:31:00|785.5|784.9|785.5|784.9|785.5|784.9|785.4|784.8|7
1640928670000|2021-12-31 05:31:10|785.6|785|785.6|785|785.6|785|785.6|785|0
1640928690000|2021-12-31 05:31:30|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1640928710000|2021-12-31 05:31:50|||||||||2
1640928970000|2021-12-31 05:36:10|785.6|785|785.6|785|785.6|785|785.6|785|0
1640929070000|2021-12-31 05:37:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1640929190000|2021-12-31 05:39:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640929200000|2021-12-31 05:40:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1640929320000|2021-12-31 05:42:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640929350000|2021-12-31 05:42:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1640929360000|2021-12-31 05:42:40|||||||||1
1640929380000|2021-12-31 05:43:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640929610000|2021-12-31 05:46:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|3
1640929770000|2021-12-31 05:49:30|785.6|785|786|785.4|786|785.4|785.6|785|5
1640929870000|2021-12-31 05:51:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1640929970000|2021-12-31 05:52:50|||||||||1
1640930110000|2021-12-31 05:55:10|785.6|785|785.6|785|785.6|785|785.6|785|1
1640930130000|2021-12-31 05:55:30|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640930210000|2021-12-31 05:56:50|||||||||1
1640930300000|2021-12-31 05:58:20|785.6|785|785.6|785|785.6|785|785.6|785|0
1640930340000|2021-12-31 05:59:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640930420000|2021-12-31 06:00:20|785.6|785|785.6|785|785.6|785|785.6|785|0
1640930430000|2021-12-31 06:00:30|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640930440000|2021-12-31 06:00:40|785.6|785|785.6|785|785.6|785|785.6|785|0
1640930470000|2021-12-31 06:01:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640930480000|2021-12-31 06:01:20|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|2
1640930510000|2021-12-31 06:01:50|||||||||2
1640930630000|2021-12-31 06:03:50|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|0
1640930700000|2021-12-31 06:05:00|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1640930720000|2021-12-31 06:05:20|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|5
1640930760000|2021-12-31 06:06:00|786.1|785.5|786|785.4|786.1|785.5|786|785.4|0
1640930830000|2021-12-31 06:07:10|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1640930840000|2021-12-31 06:07:20|786|785.4|786|785.4|786|785.4|786|785.4|0
1640930870000|2021-12-31 06:07:50|||||||||1
1640930970000|2021-12-31 06:09:30|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1640931090000|2021-12-31 06:11:30|786|785.4|786|785.4|786|785.4|786|785.4|0
1640931160000|2021-12-31 06:12:40|786.1|785.5|786|785.4|786.1|785.5|786|785.4|1
1640931210000|2021-12-31 06:13:30|785.9|785.3|786|785.4|786|785.4|785.9|785.3|0
1640931230000|2021-12-31 06:13:50|||||||||1
1640931280000|2021-12-31 06:14:40|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1640931370000|2021-12-31 06:16:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|2
1640931390000|2021-12-31 06:16:30|||||||||1
1640931430000|2021-12-31 06:17:10|785.6|785|785.6|785|785.6|785|785.6|785|0
1640931440000|2021-12-31 06:17:20|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640931470000|2021-12-31 06:17:50|785.6|785|785.7|785.1|785.7|785.1|785.6|785|0
1640931580000|2021-12-31 06:19:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1640931720000|2021-12-31 06:22:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|0
1640931730000|2021-12-31 06:22:10|785.6|785|785.6|785|785.6|785|785.6|785|0
1640931750000|2021-12-31 06:22:30|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1640931840000|2021-12-31 06:24:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640931850000|2021-12-31 06:24:10|785.6|785|785.6|785|785.6|785|785.6|785|0
1640931890000|2021-12-31 06:24:50|785.7|785.1|785.6|785|785.7|785.1|785.6|785|0
1640931900000|2021-12-31 06:25:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640931970000|2021-12-31 06:26:10|||||||||1
1640931980000|2021-12-31 06:26:20|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|2
1640932040000|2021-12-31 06:27:20|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640932240000|2021-12-31 06:30:40|785.6|785|785.6|785|785.6|785|785.6|785|0
1640932290000|2021-12-31 06:31:30|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|2
1640932330000|2021-12-31 06:32:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1640932540000|2021-12-31 06:35:40|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|1
1640932670000|2021-12-31 06:37:50|||||||||1
1640932700000|2021-12-31 06:38:20|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|1
1640932810000|2021-12-31 06:40:10|785.6|785|785.6|785|785.6|785|785.6|785|0
1640932850000|2021-12-31 06:40:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640932870000|2021-12-31 06:41:10|785.6|785|785.7|785.1|785.7|785.1|785.6|785|0
1640932880000|2021-12-31 06:41:20|785.6|785|785.6|785|785.6|785|785.6|785|0
1640933090000|2021-12-31 06:44:50|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|6
1640933180000|2021-12-31 06:46:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|6
1640933200000|2021-12-31 06:46:40|786|785.4|786|785.4|786|785.4|786|785.4|0
1640933230000|2021-12-31 06:47:10|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1640933350000|2021-12-31 06:49:10|786.7|786.1|787.2|786.6|787.3|786.7|786.7|786.1|16
1640933390000|2021-12-31 06:49:50|||||||||2
1640933430000|2021-12-31 06:50:30|||||||||1
1640933500000|2021-12-31 06:51:40|||||||||2
1640933510000|2021-12-31 06:51:50|||||||||2
1640933520000|2021-12-31 06:52:00|||||||||1
1640933810000|2021-12-31 06:56:50|||||||||3
1640933830000|2021-12-31 06:57:10|||||||||2
1640933940000|2021-12-31 06:59:00|||||||||1
1640933970000|2021-12-31 06:59:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1640934000000|2021-12-31 07:00:00|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|1
1640934020000|2021-12-31 07:00:20|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1640934050000|2021-12-31 07:00:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1640934120000|2021-12-31 07:02:00|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|2
1640934170000|2021-12-31 07:02:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1640934190000|2021-12-31 07:03:10|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1640934240000|2021-12-31 07:04:00|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|0
1640934290000|2021-12-31 07:04:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1640934420000|2021-12-31 07:07:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1640934590000|2021-12-31 07:09:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1640934610000|2021-12-31 07:10:10|786.9|786.3|787|786.4|787|786.4|786.8|786.2|1
1640934640000|2021-12-31 07:10:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1640934660000|2021-12-31 07:11:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1640934770000|2021-12-31 07:12:50|||||||||1
1640934790000|2021-12-31 07:13:10|||||||||1
1640934830000|2021-12-31 07:13:50|787|786.4|787|786.4|787|786.4|787|786.4|1
1640934840000|2021-12-31 07:14:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|2
1640934850000|2021-12-31 07:14:10|787|786.4|787|786.4|787|786.4|787|786.4|0
1640934870000|2021-12-31 07:14:30|786.9|786.3|787|786.4|787|786.4|786.8|786.2|0
1640934890000|2021-12-31 07:14:50|786.8|786.2|787|786.4|787|786.4|786.8|786.2|0
1640934900000|2021-12-31 07:15:00|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1640934960000|2021-12-31 07:16:00|||||||||1
1640935070000|2021-12-31 07:17:50|||||||||1
1640935090000|2021-12-31 07:18:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1640935100000|2021-12-31 07:18:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1640935110000|2021-12-31 07:18:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|2
1640935130000|2021-12-31 07:18:50|787|786.4|787|786.4|787|786.4|787|786.4|1
1640935140000|2021-12-31 07:19:00|787.1|786.5|787|786.4|787.1|786.5|787|786.4|1
1640935180000|2021-12-31 07:19:40|||||||||1
1640935200000|2021-12-31 07:20:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1640935210000|2021-12-31 07:20:10|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|0
1640935270000|2021-12-31 07:21:10|787|786.4|787|786.4|787|786.4|787|786.4|0
1640935290000|2021-12-31 07:21:30|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|2
1640935300000|2021-12-31 07:21:40|786.6|786|786.7|786.1|786.7|786.1|786.6|786|0
1640935320000|2021-12-31 07:22:00|786.6|786|786.6|786|786.6|786|786.6|786|1
1640935330000|2021-12-31 07:22:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1640935350000|2021-12-31 07:22:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1640935500000|2021-12-31 07:25:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1640935590000|2021-12-31 07:26:30|786.2|785.6|786|785.4|786.2|785.6|786|785.4|1
1640935730000|2021-12-31 07:28:50|||||||||1
1640935750000|2021-12-31 07:29:10|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|0
1640935760000|2021-12-31 07:29:20|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|0
1640935920000|2021-12-31 07:32:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1640935930000|2021-12-31 07:32:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1640936090000|2021-12-31 07:34:50|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1640936470000|2021-12-31 07:41:10|786.3|785.7|786.3|785.7|786.4|785.8|786.3|785.7|0
1640936500000|2021-12-31 07:41:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1640936570000|2021-12-31 07:42:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|12
1640936640000|2021-12-31 07:44:00|785.6|785|785.6|785|785.6|785|785.6|785|3
1640936650000|2021-12-31 07:44:10|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|0
1640936670000|2021-12-31 07:44:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640936710000|2021-12-31 07:45:10|||||||||3
1640936750000|2021-12-31 07:45:50|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|0
1640936850000|2021-12-31 07:47:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|3
1640936860000|2021-12-31 07:47:40|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640936880000|2021-12-31 07:48:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640936980000|2021-12-31 07:49:40|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|0
1640937050000|2021-12-31 07:50:50|||||||||1
1640937080000|2021-12-31 07:51:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|2
1640937110000|2021-12-31 07:51:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|2
1640937130000|2021-12-31 07:52:10|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1640937150000|2021-12-31 07:52:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640937160000|2021-12-31 07:52:40|785.6|785|785.6|785|785.6|785|785.6|785|1
1640937180000|2021-12-31 07:53:00|785.5|784.9|785.6|785|785.6|785|785.4|784.8|0
1640937210000|2021-12-31 07:53:30|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1640937230000|2021-12-31 07:53:50|||||||||1
1640937240000|2021-12-31 07:54:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640937250000|2021-12-31 07:54:10|785.5|784.9|785.5|784.9|785.6|785|785.5|784.9|1
1640937300000|2021-12-31 07:55:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640937320000|2021-12-31 07:55:20|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|0
1640937340000|2021-12-31 07:55:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|4
1640937460000|2021-12-31 07:57:40|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|0
1640937600000|2021-12-31 08:00:00|||||||||1
1640937610000|2021-12-31 08:00:10|785.3|784.7|785.6|785|785.6|785|785.3|784.7|0
1640937660000|2021-12-31 08:01:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|2
1640937690000|2021-12-31 08:01:30|785.6|785|785.6|785|785.6|785|785.6|785|0
1640937710000|2021-12-31 08:01:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1640937830000|2021-12-31 08:03:50|785.6|785|785.6|785|785.6|785|785.6|785|0
1640937840000|2021-12-31 08:04:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1640937850000|2021-12-31 08:04:10|785.6|785|785.5|784.9|785.6|785|785.5|784.9|0
1640937870000|2021-12-31 08:04:30|785.6|785|785.6|785|785.6|785|785.6|785|0
1640937880000|2021-12-31 08:04:40|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1640937900000|2021-12-31 08:05:00|785.6|785|785.6|785|785.6|785|785.6|785|1
1640937910000|2021-12-31 08:05:10|785.5|784.9|785.2|784.6|785.5|784.9|785.2|784.6|3
1640937930000|2021-12-31 08:05:30|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|0
1640938020000|2021-12-31 08:07:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1640938040000|2021-12-31 08:07:20|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640938070000|2021-12-31 08:07:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1640938080000|2021-12-31 08:08:00|785|784.4|784.9|784.3|785|784.4|784.9|784.3|1
1640938140000|2021-12-31 08:09:00|785.2|784.6|785|784.4|785.2|784.6|785|784.4|3
1640938160000|2021-12-31 08:09:20|785.1|784.5|785|784.4|785.1|784.5|785|784.4|0
1640938180000|2021-12-31 08:09:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640938280000|2021-12-31 08:11:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|2
1640938320000|2021-12-31 08:12:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640938370000|2021-12-31 08:12:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1640938490000|2021-12-31 08:14:50|||||||||1
1640938510000|2021-12-31 08:15:10|785|784.4|785|784.4|785|784.4|785|784.4|3
1640938630000|2021-12-31 08:17:10|784.8|784.2|784.3|783.7|784.8|784.2|784.2|783.6|25
1640938640000|2021-12-31 08:17:20|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1640938680000|2021-12-31 08:18:00|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|8
1640938700000|2021-12-31 08:18:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|3
1640938740000|2021-12-31 08:19:00|784|783.4|784|783.4|784|783.4|784|783.4|8
1640938780000|2021-12-31 08:19:40|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1640938800000|2021-12-31 08:20:00|784|783.4|784|783.4|784|783.4|784|783.4|2
1640938810000|2021-12-31 08:20:10|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|0
1640938830000|2021-12-31 08:20:30|784|783.4|784.2|783.6|784.2|783.6|784|783.4|2
1640938850000|2021-12-31 08:20:50|784|783.4|784|783.4|784|783.4|784|783.4|2
1640938860000|2021-12-31 08:21:00|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|0
1640938870000|2021-12-31 08:21:10|784.3|783.7|784.3|783.7|784.3|783.7|784.1|783.5|0
1640938880000|2021-12-31 08:21:20|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1640938890000|2021-12-31 08:21:30|784|783.4|784|783.4|784|783.4|784|783.4|1
1640938900000|2021-12-31 08:21:40|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|0
1640938910000|2021-12-31 08:21:50|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1640938920000|2021-12-31 08:22:00|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1640938930000|2021-12-31 08:22:10|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1640938950000|2021-12-31 08:22:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1640938970000|2021-12-31 08:22:50|784|783.4|783.9|783.3|784|783.4|783.9|783.3|3
1640938990000|2021-12-31 08:23:10|||||||||5
1640939060000|2021-12-31 08:24:20|||||||||6
1640939070000|2021-12-31 08:24:30|||||||||1
1640939090000|2021-12-31 08:24:50|||||||||3
1640939100000|2021-12-31 08:25:00|784|783.4|784|783.4|784|783.4|784|783.4|2
1640939120000|2021-12-31 08:25:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|1
1640939140000|2021-12-31 08:25:40|784|783.4|784|783.4|784|783.4|784|783.4|1
1640939220000|2021-12-31 08:27:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1640939230000|2021-12-31 08:27:10|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|0
1640939300000|2021-12-31 08:28:20|||||||||1
1640939330000|2021-12-31 08:28:50|783.6|783|783.2|782.6|783.6|783|783.1|782.5|12
1640939390000|2021-12-31 08:29:50|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|2
1640939400000|2021-12-31 08:30:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1640939410000|2021-12-31 08:30:10|783.3|782.7|782.9|782.3|783.3|782.7|782.9|782.3|4
1640939420000|2021-12-31 08:30:20|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|7
1640939430000|2021-12-31 08:30:30|||||||||2
1640939450000|2021-12-31 08:30:50|783|782.4|783|782.4|783|782.4|783|782.4|4
1640939480000|2021-12-31 08:31:20|782.9|782.3|783|782.4|783|782.4|782.9|782.3|1
1640939510000|2021-12-31 08:31:50|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1640939520000|2021-12-31 08:32:00|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|9
1640939530000|2021-12-31 08:32:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1640939540000|2021-12-31 08:32:20|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1640939580000|2021-12-31 08:33:00|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|2
1640939590000|2021-12-31 08:33:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|3
1640939600000|2021-12-31 08:33:20|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1640939650000|2021-12-31 08:34:10|783.6|783|783.6|783|783.6|783|783.6|783|0
1640939670000|2021-12-31 08:34:30|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|3
1640939700000|2021-12-31 08:35:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1640939710000|2021-12-31 08:35:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1640939740000|2021-12-31 08:35:40|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1640939810000|2021-12-31 08:36:50|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|1
1640939840000|2021-12-31 08:37:20|||||||||2
1640939860000|2021-12-31 08:37:40|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1640939880000|2021-12-31 08:38:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1640939910000|2021-12-31 08:38:30|783.6|783|783.7|783.1|783.7|783.1|783.6|783|2
1640939920000|2021-12-31 08:38:40|783.8|783.2|784.5|783.9|784.5|783.9|783.8|783.2|2
1640939930000|2021-12-31 08:38:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1640939950000|2021-12-31 08:39:10|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|4
1640940000000|2021-12-31 08:40:00|||||||||1
1640940050000|2021-12-31 08:40:50|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|0
1640940060000|2021-12-31 08:41:00|||||||||1
1640940110000|2021-12-31 08:41:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1640940140000|2021-12-31 08:42:20|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|1
1640940170000|2021-12-31 08:42:50|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1640940180000|2021-12-31 08:43:00|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|1
1640940240000|2021-12-31 08:44:00|784.3|783.7|784.7|784.1|784.7|784.1|784.3|783.7|3
1640940280000|2021-12-31 08:44:40|||||||||1
1640940370000|2021-12-31 08:46:10|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|1
1640940390000|2021-12-31 08:46:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|3
1640940410000|2021-12-31 08:46:50|784.6|784|784.6|784|784.6|784|784.6|784|0
1640940420000|2021-12-31 08:47:00|784.7|784.1|784.7|784.1|784.7|784.1|784.6|784|0
1640940580000|2021-12-31 08:49:40|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|7
1640940590000|2021-12-31 08:49:50|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1640940600000|2021-12-31 08:50:00|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|0
1640940670000|2021-12-31 08:51:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1640940680000|2021-12-31 08:51:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1640940780000|2021-12-31 08:53:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1640940840000|2021-12-31 08:54:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|1
1640940880000|2021-12-31 08:54:40|||||||||1
1640940950000|2021-12-31 08:55:50|||||||||1
1640941030000|2021-12-31 08:57:10|784.6|784|784.6|784|784.6|784|784.6|784|0
1640941070000|2021-12-31 08:57:50|784.7|784.1|784.6|784|784.7|784.1|784.6|784|0
1640941090000|2021-12-31 08:58:10|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|3
1640941110000|2021-12-31 08:58:30|784.6|784|784.7|784.1|784.7|784.1|784.5|783.9|0
1640941180000|2021-12-31 08:59:40|784.8|784.2|784.7|784.1|784.9|784.3|784.7|784.1|0
1640941290000|2021-12-31 09:01:30|||||||||1
1640941390000|2021-12-31 09:03:10|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|0
1640941400000|2021-12-31 09:03:20|785|784.4|785|784.4|785|784.4|785|784.4|3
1640941440000|2021-12-31 09:04:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1640941460000|2021-12-31 09:04:20|785|784.4|785|784.4|785|784.4|785|784.4|0
1640941490000|2021-12-31 09:04:50|785.2|784.6|785|784.4|785.2|784.6|785|784.4|0
1640941500000|2021-12-31 09:05:00|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|0
1640941510000|2021-12-31 09:05:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1640941530000|2021-12-31 09:05:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640941800000|2021-12-31 09:10:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|3
1640941920000|2021-12-31 09:12:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|2
1640941940000|2021-12-31 09:12:20|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1640942010000|2021-12-31 09:13:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1640942030000|2021-12-31 09:13:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1640942040000|2021-12-31 09:14:00|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|0
1640942050000|2021-12-31 09:14:10|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|0
1640942110000|2021-12-31 09:15:10|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|2
1640942140000|2021-12-31 09:15:40|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|0
1640942160000|2021-12-31 09:16:00|785|784.4|785|784.4|785|784.4|785|784.4|0
1640942170000|2021-12-31 09:16:10|784.9|784.3|785.2|784.6|785.2|784.6|784.9|784.3|0
1640942200000|2021-12-31 09:16:40|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1640942210000|2021-12-31 09:16:50|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|0
1640942240000|2021-12-31 09:17:20|785.6|785|785.7|785.1|785.7|785.1|785.6|785|0
1640942250000|2021-12-31 09:17:30|785.8|785.2|785.6|785|785.8|785.2|785.6|785|0
1640942260000|2021-12-31 09:17:40|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1640942270000|2021-12-31 09:17:50|785.6|785|785.7|785.1|785.7|785.1|785.6|785|0
1640942300000|2021-12-31 09:18:20|785.6|785|785.7|785.1|785.7|785.1|785.6|785|0
1640942330000|2021-12-31 09:18:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1640942360000|2021-12-31 09:19:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1640942380000|2021-12-31 09:19:40|785.6|785|785.5|784.9|785.6|785|785.5|784.9|1
1640942510000|2021-12-31 09:21:50|785.6|785|785.7|785.1|785.7|785.1|785.6|785|0
1640942530000|2021-12-31 09:22:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1640942550000|2021-12-31 09:22:30|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1640942570000|2021-12-31 09:22:50|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|3
1640942580000|2021-12-31 09:23:00|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|8
1640942590000|2021-12-31 09:23:10|786|785.4|786|785.4|786|785.4|786|785.4|0
1640942600000|2021-12-31 09:23:20|785.9|785.3|786|785.4|786|785.4|785.9|785.3|0
1640942610000|2021-12-31 09:23:30|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|0
1640942640000|2021-12-31 09:24:00|785.8|785.2|786.1|785.5|786.1|785.5|785.8|785.2|2
1640942650000|2021-12-31 09:24:10|786.2|785.6|786.1|785.5|786.3|785.7|786.1|785.5|2
1640942660000|2021-12-31 09:24:20|||||||||4
1640942670000|2021-12-31 09:24:30|||||||||3
1640942680000|2021-12-31 09:24:40|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|10
1640942690000|2021-12-31 09:24:50|786.5|785.9|786.5|785.9|786.5|785.9|786.4|785.8|3
1640942700000|2021-12-31 09:25:00|||||||||11
1640942710000|2021-12-31 09:25:10|||||||||7
1640942720000|2021-12-31 09:25:20|786.7|786.1|786.6|786|786.7|786.1|786.6|786|16
1640942730000|2021-12-31 09:25:30|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|8
1640942740000|2021-12-31 09:25:40|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|4
1640942750000|2021-12-31 09:25:50|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|3
1640942760000|2021-12-31 09:26:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|4
1640942770000|2021-12-31 09:26:10|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|9
1640942780000|2021-12-31 09:26:20|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|8
1640942790000|2021-12-31 09:26:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1640942800000|2021-12-31 09:26:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|24
1640942810000|2021-12-31 09:26:50|787.4|786.8|787.4|786.8|787.5|786.9|787.4|786.8|4
1640942820000|2021-12-31 09:27:00|787.5|786.9|787.4|786.8|787.6|787|787.4|786.8|7
1640942830000|2021-12-31 09:27:10|787.5|786.9|787.6|787|787.6|787|787.5|786.9|5
1640942840000|2021-12-31 09:27:20|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|3
1640942850000|2021-12-31 09:27:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|8
1640942860000|2021-12-31 09:27:40|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|16
1640942870000|2021-12-31 09:27:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|7
1640942880000|2021-12-31 09:28:00|788|787.4|788.1|787.5|788.1|787.5|788|787.4|8
1640942890000|2021-12-31 09:28:10|788.4|787.8|788.3|787.7|788.4|787.8|788.1|787.5|16
1640942900000|2021-12-31 09:28:20|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|6
1640942910000|2021-12-31 09:28:30|788.5|787.9|788.6|788|788.6|788|788.5|787.9|5
1640942920000|2021-12-31 09:28:40|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|4
1640942940000|2021-12-31 09:29:00|||||||||7
1640942960000|2021-12-31 09:29:20|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|19
1640942980000|2021-12-31 09:29:40|||||||||3
1640942990000|2021-12-31 09:29:50|789.1|788.5|789|788.4|789.1|788.5|789|788.4|9
1640943000000|2021-12-31 09:30:00|789.1|788.5|789.1|788.5|789.1|788.5|789|788.4|2
1640943010000|2021-12-31 09:30:10|789|788.4|789|788.4|789|788.4|789|788.4|12
1640943020000|2021-12-31 09:30:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|2
1640943030000|2021-12-31 09:30:30|||||||||1
1640943040000|2021-12-31 09:30:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|7
1640943060000|2021-12-31 09:31:00|789.3|788.7|788.9|788.3|789.4|788.8|788.9|788.3|8
1640943070000|2021-12-31 09:31:10|789|788.4|788.9|788.3|789|788.4|788.9|788.3|23
1640943080000|2021-12-31 09:31:20|789|788.4|789.1|788.5|789.1|788.5|789|788.4|3
1640943110000|2021-12-31 09:31:50|||||||||1
1640943120000|2021-12-31 09:32:00|789|788.4|789.1|788.5|789.1|788.5|788.9|788.3|6
1640943130000|2021-12-31 09:32:10|789|788.4|789|788.4|789.1|788.5|789|788.4|2
1640943150000|2021-12-31 09:32:30|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|5
1640943170000|2021-12-31 09:32:50|788.8|788.2|788.6|788|788.9|788.3|788.6|788|2
1640943180000|2021-12-31 09:33:00|788.1|787.5|787.5|786.9|788.1|787.5|787.5|786.9|5
1640943190000|2021-12-31 09:33:10|787.4|786.8|787.1|786.5|787.4|786.8|787.1|786.5|4
1640943200000|2021-12-31 09:33:20|787|786.4|786.6|786|787|786.4|786.6|786|10
1640943210000|2021-12-31 09:33:30|786.5|785.9|786.9|786.3|786.9|786.3|786.5|785.9|24
1640943220000|2021-12-31 09:33:40|786.7|786.1|786|785.4|786.7|786.1|786|785.4|2
1640943230000|2021-12-31 09:33:50|786.1|785.5|786.2|785.6|786.5|785.9|786.1|785.5|6
1640943240000|2021-12-31 09:34:00|786.1|785.5|786.2|785.6|786.6|786|786.1|785.5|64
1640943250000|2021-12-31 09:34:10|786.4|785.8|786|785.4|786.4|785.8|786|785.4|4
1640943260000|2021-12-31 09:34:20|785.9|785.3|785.9|785.3|786.1|785.5|785.6|785|29
1640943270000|2021-12-31 09:34:30|785.7|785.1|785.3|784.7|785.7|785.1|785.3|784.7|13
1640943280000|2021-12-31 09:34:40|785.2|784.6|784.6|784|785.4|784.8|784.6|784|17
1640943290000|2021-12-31 09:34:50|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|16
1640943300000|2021-12-31 09:35:00|784.1|783.5|783.9|783.3|784.4|783.8|783.9|783.3|47
1640943310000|2021-12-31 09:35:10|783.6|783|783.4|782.8|783.6|783|783.4|782.8|3
1640943320000|2021-12-31 09:35:20|783.2|782.6|782.6|782|783.2|782.6|782.6|782|9
1640943330000|2021-12-31 09:35:30|782.5|781.9|781.9|781.3|782.6|782|781.9|781.3|18
1640943340000|2021-12-31 09:35:40|||||||||20
1640943350000|2021-12-31 09:35:50|||||||||1
1640943360000|2021-12-31 09:36:00|782.4|781.8|782.4|781.8|782.5|781.9|782.2|781.6|28
1640943370000|2021-12-31 09:36:10|782.3|781.7|782.4|781.8|782.6|782|782.2|781.6|31
1640943380000|2021-12-31 09:36:20|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|2
1640943390000|2021-12-31 09:36:30|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|1
1640943400000|2021-12-31 09:36:40|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|1
1640943420000|2021-12-31 09:37:00|782.4|781.8|782.4|781.8|782.4|781.8|782.2|781.6|8
1640943430000|2021-12-31 09:37:10|||||||||2
1640943440000|2021-12-31 09:37:20|||||||||1
1640943450000|2021-12-31 09:37:30|782.6|782|782.6|782|782.6|782|782.6|782|30
1640943460000|2021-12-31 09:37:40|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|12
1640943480000|2021-12-31 09:38:00|||||||||1
1640943510000|2021-12-31 09:38:30|||||||||1
1640943540000|2021-12-31 09:39:00|782.6|782|782.6|782|782.6|782|782.6|782|13
1640943550000|2021-12-31 09:39:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|2
1640943570000|2021-12-31 09:39:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|10
1640943590000|2021-12-31 09:39:50|782.4|781.8|782.2|781.6|782.4|781.8|782.2|781.6|1
1640943600000|2021-12-31 09:40:00|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1640943610000|2021-12-31 09:40:10|781.9|781.3|781.6|781|781.9|781.3|781.5|780.9|23
1640943630000|2021-12-31 09:40:30|781.5|780.9|781.6|781|781.6|781|781.5|780.9|2
1640943640000|2021-12-31 09:40:40|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|4
1640943650000|2021-12-31 09:40:50|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|1
1640943660000|2021-12-31 09:41:00|781.2|780.6|781.2|780.6|781.4|780.8|781.2|780.6|19
1640943670000|2021-12-31 09:41:10|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1640943710000|2021-12-31 09:41:50|781.2|780.6|781.4|780.8|781.4|780.8|781.2|780.6|2
1640943720000|2021-12-31 09:42:00|781.5|780.9|781.9|781.3|781.9|781.3|781.5|780.9|6
1640943730000|2021-12-31 09:42:10|||||||||12
1640943740000|2021-12-31 09:42:20|||||||||19
1640943750000|2021-12-31 09:42:30|||||||||26
1640943760000|2021-12-31 09:42:40|||||||||4
1640943770000|2021-12-31 09:42:50|||||||||28
1640943780000|2021-12-31 09:43:00|||||||||34
1640943790000|2021-12-31 09:43:10|||||||||32
1640943800000|2021-12-31 09:43:20|||||||||16
1640943810000|2021-12-31 09:43:30|||||||||2
1640943820000|2021-12-31 09:43:40|782.3|781.7|782.9|782.3|782.9|782.3|782.3|781.7|3
1640943830000|2021-12-31 09:43:50|783.3|782.7|783.8|783.2|783.8|783.2|783.3|782.7|5
1640943840000|2021-12-31 09:44:00|784|783.4|783.7|783.1|784|783.4|783.4|782.8|17
1640943850000|2021-12-31 09:44:10|783.8|783.2|783.6|783|784.1|783.5|783.6|783|15
1640943860000|2021-12-31 09:44:20|783.7|783.1|784.1|783.5|784.1|783.5|783.7|783.1|8
1640943870000|2021-12-31 09:44:30|784.3|783.7|784.6|784|784.6|784|784.2|783.6|17
1640943880000|2021-12-31 09:44:40|784.5|783.9|784.5|783.9|784.5|783.9|784.1|783.5|48
1640943890000|2021-12-31 09:44:50|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|15
1640943900000|2021-12-31 09:45:00|784.7|784.1|785.1|784.5|785.1|784.5|784.7|784.1|10
1640943910000|2021-12-31 09:45:10|785.2|784.6|785.3|784.7|785.5|784.9|785.2|784.6|5
1640943920000|2021-12-31 09:45:20|785.5|784.9|785.2|784.6|785.5|784.9|785.2|784.6|2
1640943930000|2021-12-31 09:45:30|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|1
1640943940000|2021-12-31 09:45:40|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|1
1640943950000|2021-12-31 09:45:50|785.6|785|785.6|785|785.7|785.1|785.4|784.8|15
1640943960000|2021-12-31 09:46:00|785.7|785.1|785.6|785|785.7|785.1|785.6|785|3
1640943970000|2021-12-31 09:46:10|785.7|785.1|786.1|785.5|786.1|785.5|785.7|785.1|2
1640943980000|2021-12-31 09:46:20|786|785.4|785.9|785.3|786|785.4|785.6|785|22
1640943990000|2021-12-31 09:46:30|785.8|785.2|785.6|785|785.8|785.2|785.6|785|0
1640944020000|2021-12-31 09:47:00|||||||||1
1640944060000|2021-12-31 09:47:40|||||||||3
1640944080000|2021-12-31 09:48:00|||||||||1
1640944090000|2021-12-31 09:48:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|7
1640944100000|2021-12-31 09:48:20|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|5
1640944110000|2021-12-31 09:48:30|785|784.4|784.9|784.3|785|784.4|784.9|784.3|3
1640944120000|2021-12-31 09:48:40|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|1
1640944130000|2021-12-31 09:48:50|784.7|784.1|783.9|783.3|784.7|784.1|783.9|783.3|6
1640944140000|2021-12-31 09:49:00|784|783.4|783.5|782.9|784|783.4|783.5|782.9|18
1640944150000|2021-12-31 09:49:10|783.4|782.8|783|782.4|783.4|782.8|783|782.1|3
1640944160000|2021-12-31 09:49:20|782.8|782.2|782.6|782|782.8|782.2|782.6|782|2
1640944170000|2021-12-31 09:49:30|782.5|781.9|782.4|781.8|782.5|781.9|782.2|781.6|5
1640944180000|2021-12-31 09:49:40|782.3|781.7|782.2|781.6|782.3|781.7|782.2|781.6|1
1640944190000|2021-12-31 09:49:50|782.1|781.5|782.1|781.5|782.2|781.6|782|781.4|8
1640944200000|2021-12-31 09:50:00|782.3|781.7|782.5|781.9|782.5|781.9|782.2|781.6|25
1640944210000|2021-12-31 09:50:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|11
1640944220000|2021-12-31 09:50:20|782.5|781.9|782.1|781.5|782.5|781.9|782.1|781.5|3
1640944230000|2021-12-31 09:50:30|782|781.4|781.9|781.3|782|781.4|781.9|781.3|0
1640944240000|2021-12-31 09:50:40|782|781.4|782.1|781.5|782.1|781.5|781.9|781.3|14
1640944250000|2021-12-31 09:50:50|783|782.4|783.1|782.5|783.6|783|782.9|782.3|6
1640944260000|2021-12-31 09:51:00|783.4|782.8|783.2|782.6|783.4|782.8|783.2|782.6|9
1640944270000|2021-12-31 09:51:10|783.1|782.5|783.1|782.5|783.1|782.5|783|782.4|8
1640944290000|2021-12-31 09:51:30|783|782.4|782.4|781.8|783|782.4|782.4|781.8|3
1640944320000|2021-12-31 09:52:00|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|0
1640944370000|2021-12-31 09:52:50|782.6|782|782.6|782|782.6|782|782.6|782|1
1640944460000|2021-12-31 09:54:20|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1640944500000|2021-12-31 09:55:00|||||||||1
1640944550000|2021-12-31 09:55:50|||||||||2
1640944600000|2021-12-31 09:56:40|||||||||1
1640944610000|2021-12-31 09:56:50|||||||||1
1640944680000|2021-12-31 09:58:00|783|782.4|782.9|782.3|783|782.4|782.9|782.3|6
1640944690000|2021-12-31 09:58:10|782.6|782|782.7|782.1|782.7|782.1|782.6|782|2
1640944740000|2021-12-31 09:59:00|782.9|782.3|782.7|782.1|782.9|782.3|782.7|782.1|8
1640944760000|2021-12-31 09:59:20|782.8|782.2|783|782.4|783|782.4|782.8|782.2|0
1640944770000|2021-12-31 09:59:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1640944860000|2021-12-31 10:01:00|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|2
1640944870000|2021-12-31 10:01:10|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|1
1640944880000|2021-12-31 10:01:20|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1640944890000|2021-12-31 10:01:30|783.1|782.5|783|782.4|783.1|782.5|783|782.4|1
1640944910000|2021-12-31 10:01:50|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1640944920000|2021-12-31 10:02:00|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|0
1640944940000|2021-12-31 10:02:20|||||||||1
1640944950000|2021-12-31 10:02:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1640944960000|2021-12-31 10:02:40|783|782.4|783|782.4|783|782.4|783|782.4|2
1640944980000|2021-12-31 10:03:00|782.7|782.1|782.5|781.9|782.9|782.3|782.5|781.9|17
1640945040000|2021-12-31 10:04:00|782.6|782|782.6|782|782.6|782|782.6|782|3
1640945060000|2021-12-31 10:04:20|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1640945070000|2021-12-31 10:04:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|9
1640945100000|2021-12-31 10:05:00|782.8|782.2|783.2|782.6|783.2|782.6|782.8|782.2|5
1640945110000|2021-12-31 10:05:10|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1640945210000|2021-12-31 10:06:50|783|782.4|783.1|782.5|783.1|782.5|783|782.4|2
1640945270000|2021-12-31 10:07:50|||||||||2
1640945290000|2021-12-31 10:08:10|783.2|782.6|783.5|782.9|783.5|782.9|783.2|782.6|3
1640945320000|2021-12-31 10:08:40|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|2
1640945360000|2021-12-31 10:09:20|783.2|782.6|783.1|782.5|783.2|782.6|782.9|782.3|1
1640945370000|2021-12-31 10:09:30|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1640945380000|2021-12-31 10:09:40|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1640945390000|2021-12-31 10:09:50|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|2
1640945400000|2021-12-31 10:10:00|782.9|782.3|782.9|782.3|783.1|782.5|782.9|782.3|2
1640945410000|2021-12-31 10:10:10|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1640945430000|2021-12-31 10:10:30|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1640945460000|2021-12-31 10:11:00|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|8
1640945490000|2021-12-31 10:11:30|782.6|782|782.6|782|782.6|782|782.6|782|0
1640945510000|2021-12-31 10:11:50|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|1
1640945520000|2021-12-31 10:12:00|||||||||2
1640945530000|2021-12-31 10:12:10|782.6|782|782.6|782|782.6|782|782.6|782|1
1640945580000|2021-12-31 10:13:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|2
1640945590000|2021-12-31 10:13:10|782.7|782.1|782.6|782|782.7|782.1|782.6|782|0
1640945690000|2021-12-31 10:14:50|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|1
1640945700000|2021-12-31 10:15:00|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|9
1640945810000|2021-12-31 10:16:50|||||||||1
1640945820000|2021-12-31 10:17:00|782|781.4|781.9|781.3|782.2|781.6|781.9|781.3|22
1640945830000|2021-12-31 10:17:10|782|781.4|781.9|781.3|782|781.4|781.9|781.3|0
1640945850000|2021-12-31 10:17:30|782|781.4|781.9|781.3|782|781.4|781.9|781.3|0
1640945880000|2021-12-31 10:18:00|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|5
1640945890000|2021-12-31 10:18:10|||||||||2
1640945910000|2021-12-31 10:18:30|781.6|781|781.2|780.6|781.6|781|781.2|780.6|9
1640945920000|2021-12-31 10:18:40|781.1|780.5|780.9|780.3|781.1|780.5|780.9|780.3|5
1640945930000|2021-12-31 10:18:50|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|3
1640945940000|2021-12-31 10:19:00|780.3|779.7|780.3|779.7|780.3|779.7|780.2|779.6|2
1640945950000|2021-12-31 10:19:10|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|1
1640945960000|2021-12-31 10:19:20|780.6|780|780.7|780.1|780.7|780.1|780.6|780|1
1640945970000|2021-12-31 10:19:30|||||||||1
1640945990000|2021-12-31 10:19:50|780.6|780|780.5|779.9|780.6|780|780.5|779.9|1
1640946030000|2021-12-31 10:20:30|780.7|780.1|780.7|780.1|780.8|780.2|780.7|780.1|2
1640946060000|2021-12-31 10:21:00|780.8|780.2|781|780.4|781|780.4|780.8|780.2|2
1640946090000|2021-12-31 10:21:30|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|2
1640946100000|2021-12-31 10:21:40|781|780.4|780.9|780.3|781|780.4|780.9|780.3|1
1640946120000|2021-12-31 10:22:00|781|780.4|781.2|780.6|781.2|780.6|781|780.4|1
1640946150000|2021-12-31 10:22:30|781|780.4|780.7|780.1|781|780.4|780.7|780.1|3
1640946180000|2021-12-31 10:23:00|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1640946210000|2021-12-31 10:23:30|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1640946230000|2021-12-31 10:23:50|||||||||1
1640946240000|2021-12-31 10:24:00|781|780.4|781|780.4|781|780.4|781|780.4|2
1640946270000|2021-12-31 10:24:30|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|2
1640946300000|2021-12-31 10:25:00|780.7|780.1|780.6|780|780.7|780.1|780.6|780|6
1640946310000|2021-12-31 10:25:10|||||||||1
1640946340000|2021-12-31 10:25:40|||||||||1
1640946360000|2021-12-31 10:26:00|780.7|780.1|780.7|780.1|780.8|780.2|780.7|780.1|2
1640946370000|2021-12-31 10:26:10|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|1
1640946380000|2021-12-31 10:26:20|780.6|780|780.6|780|780.6|780|780.6|780|1
1640946410000|2021-12-31 10:26:50|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1640946420000|2021-12-31 10:27:00|780.7|780.1|780.7|780.1|780.8|780.2|780.7|780.1|0
1640946430000|2021-12-31 10:27:10|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1640946440000|2021-12-31 10:27:20|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|0
1640946450000|2021-12-31 10:27:30|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1640946470000|2021-12-31 10:27:50|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|1
1640946480000|2021-12-31 10:28:00|781|780.4|781|780.4|781|780.4|781|780.4|0
1640946490000|2021-12-31 10:28:10|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1640946530000|2021-12-31 10:28:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1640946540000|2021-12-31 10:29:00|781.2|780.6|781.3|780.7|781.3|780.7|781.1|780.5|1
1640946570000|2021-12-31 10:29:30|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|0
1640946580000|2021-12-31 10:29:40|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1640946590000|2021-12-31 10:29:50|||||||||1
1640946600000|2021-12-31 10:30:00|781.1|780.5|780.9|780.3|781.1|780.5|780.9|780.3|0
1640946610000|2021-12-31 10:30:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|1
1640946620000|2021-12-31 10:30:20|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1640946680000|2021-12-31 10:31:20|781|780.4|780.9|780.3|781|780.4|780.9|780.3|0
1640946700000|2021-12-31 10:31:40|781|780.4|781.1|780.5|781.1|780.5|781|780.4|1
1640946730000|2021-12-31 10:32:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|2
1640946770000|2021-12-31 10:32:50|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|1
1640946800000|2021-12-31 10:33:20|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|2
1640946810000|2021-12-31 10:33:30|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1640946830000|2021-12-31 10:33:50|||||||||2
1640946850000|2021-12-31 10:34:10|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1640946860000|2021-12-31 10:34:20|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1640946870000|2021-12-31 10:34:30|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|2
1640946880000|2021-12-31 10:34:40|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|1
1640946900000|2021-12-31 10:35:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1640946910000|2021-12-31 10:35:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1640946920000|2021-12-31 10:35:20|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1640946930000|2021-12-31 10:35:30|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|2
1640947000000|2021-12-31 10:36:40|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1640947010000|2021-12-31 10:36:50|781.3|780.7|781.1|780.5|781.3|780.7|781.1|780.5|3
1640947020000|2021-12-31 10:37:00|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1640947030000|2021-12-31 10:37:10|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1640947070000|2021-12-31 10:37:50|781|780.4|781|780.4|781|780.4|781|780.4|1
1640947080000|2021-12-31 10:38:00|||||||||2
1640947140000|2021-12-31 10:39:00|||||||||1
1640947150000|2021-12-31 10:39:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|2
1640947170000|2021-12-31 10:39:30|781.1|780.5|781|780.4|781.1|780.5|781|780.4|0
1640947200000|2021-12-31 10:40:00|||||||||1
1640947230000|2021-12-31 10:40:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|2
1640947240000|2021-12-31 10:40:40|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|2
1640947250000|2021-12-31 10:40:50|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|1
1640947260000|2021-12-31 10:41:00|780.3|779.7|780.1|779.5|780.3|779.7|780.1|779.5|4
1640947280000|2021-12-31 10:41:20|780.2|779.6|780.2|779.6|780.3|779.7|780.2|779.6|1
1640947310000|2021-12-31 10:41:50|||||||||1
1640947320000|2021-12-31 10:42:00|780.1|779.5|780.3|779.7|780.3|779.7|780.1|779.5|1
1640947330000|2021-12-31 10:42:10|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|2
1640947350000|2021-12-31 10:42:30|||||||||2
1640947360000|2021-12-31 10:42:40|780.4|779.8|781|780.4|781.1|780.5|780.4|779.8|22
1640947390000|2021-12-31 10:43:10|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1640947430000|2021-12-31 10:43:50|781|780.4|781.1|780.5|781.1|780.5|781|780.4|6
1640947480000|2021-12-31 10:44:40|781|780.4|781.1|780.5|781.1|780.5|781|780.4|1
1640947490000|2021-12-31 10:44:50|781|780.4|781.1|780.5|781.1|780.5|780.9|780.3|0
1640947500000|2021-12-31 10:45:00|781|780.4|781|780.4|781|780.4|781|780.4|0
1640947520000|2021-12-31 10:45:20|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|1
1640947540000|2021-12-31 10:45:40|781.2|780.6|781.1|780.5|781.3|780.7|781.1|780.5|1
1640947590000|2021-12-31 10:46:30|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|3
1640947610000|2021-12-31 10:46:50|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|2
1640947650000|2021-12-31 10:47:30|780.9|780.3|780|779.4|780.9|780.3|780|779.4|6
1640947660000|2021-12-31 10:47:40|779.7|779.1|779.1|778.5|779.7|779.1|779.1|778.5|20
1640947670000|2021-12-31 10:47:50|779.3|778.7|779.2|778.6|779.3|778.7|779.1|778.5|7
1640947680000|2021-12-31 10:48:00|779.1|778.5|779.5|778.9|779.5|778.9|779.1|778.5|6
1640947690000|2021-12-31 10:48:10|779.4|778.8|780|779.4|780|779.4|779.4|778.8|2
1640947700000|2021-12-31 10:48:20|779.9|779.3|779.6|779|779.9|779.3|779.6|779|3
1640947760000|2021-12-31 10:49:20|780|779.4|779.9|779.3|780|779.4|779.9|779.3|2
1640947780000|2021-12-31 10:49:40|780|779.4|780|779.4|780|779.4|780|779.4|1
1640947800000|2021-12-31 10:50:00|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1640947810000|2021-12-31 10:50:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|2
1640947830000|2021-12-31 10:50:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1640947850000|2021-12-31 10:50:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1640947860000|2021-12-31 10:51:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1640947900000|2021-12-31 10:51:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1640947910000|2021-12-31 10:51:50|780.9|779.4|780.8|780.2|780.9|780.2|780.8|779.4|22
1640947920000|2021-12-31 10:52:00|780.6|780|780.6|780|780.6|780|780.6|780|1
1640947960000|2021-12-31 10:52:40|780.7|780.1|779.6|779|780.7|780.1|779.6|779|2
1640947970000|2021-12-31 10:52:50|780|779.4|780|779.4|780|779.4|780|779.4|2
1640948030000|2021-12-31 10:53:50|780.1|779.5|780.3|779.7|780.3|779.7|780.1|779.5|1
1640948060000|2021-12-31 10:54:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1640948090000|2021-12-31 10:54:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1640948110000|2021-12-31 10:55:10|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1640948120000|2021-12-31 10:55:20|780.1|779.5|779.7|779.1|780.1|779.5|779.7|779.1|5
1640948130000|2021-12-31 10:55:30|779.6|779|779.6|779|779.7|779.1|779.6|779|4
1640948150000|2021-12-31 10:55:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1640948160000|2021-12-31 10:56:00|779.9|779.3|780.2|779.6|780.2|779.6|779.9|779.3|6
1640948180000|2021-12-31 10:56:20|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1640948220000|2021-12-31 10:57:00|780|779.4|779.9|779.3|780|779.4|779.9|779.3|1
1640948280000|2021-12-31 10:58:00|780|779.4|780|779.4|780|779.4|780|779.4|1
1640948330000|2021-12-31 10:58:50|||||||||1
1640948340000|2021-12-31 10:59:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1640948350000|2021-12-31 10:59:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1640948390000|2021-12-31 10:59:50|780|779.4|780|779.4|780|779.4|780|779.4|1
1640948410000|2021-12-31 11:00:10|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|1
1640948460000|2021-12-31 11:01:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1640948480000|2021-12-31 11:01:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1640948490000|2021-12-31 11:01:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1640948510000|2021-12-31 11:01:50|||||||||1
1640948520000|2021-12-31 11:02:00|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1640948580000|2021-12-31 11:03:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1640948640000|2021-12-31 11:04:00|780.5|779.9|779.8|779.2|780.5|779.9|779.8|779.2|12
1640948700000|2021-12-31 11:05:00|779.7|779.1|779.7|779.1|779.7|779.1|779.6|779|2
1640948720000|2021-12-31 11:05:20|779.6|779|779.5|778.9|779.6|779|779.5|778.9|2
1640948760000|2021-12-31 11:06:00|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|3
1640948780000|2021-12-31 11:06:20|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1640948820000|2021-12-31 11:07:00|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|5
1640948830000|2021-12-31 11:07:10|||||||||1
1640948910000|2021-12-31 11:08:30|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1640948930000|2021-12-31 11:08:50|||||||||1
1640948940000|2021-12-31 11:09:00|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|1
1640949000000|2021-12-31 11:10:00|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|1
1640949020000|2021-12-31 11:10:20|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|2
1640949040000|2021-12-31 11:10:40|||||||||1
1640949050000|2021-12-31 11:10:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|1
1640949060000|2021-12-31 11:11:00|779.6|779|779.7|779.1|779.7|779.1|779.6|779|0
1640949070000|2021-12-31 11:11:10|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|1
1640949120000|2021-12-31 11:12:00|779.6|779|779.6|779|779.6|779|779.6|779|1
1640949130000|2021-12-31 11:12:10|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1640949150000|2021-12-31 11:12:30|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|1
1640949180000|2021-12-31 11:13:00|779.7|779.1|779.7|779.1|779.7|779.1|779.6|779|1
1640949190000|2021-12-31 11:13:10|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|5
1640949230000|2021-12-31 11:13:50|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1640949240000|2021-12-31 11:14:00|779.7|779.1|780|779.4|780.1|779.5|779.7|779.1|9
1640949250000|2021-12-31 11:14:10|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|6
1640949290000|2021-12-31 11:14:50|780|779.4|780|779.4|780|779.4|780|779.4|11
1640949310000|2021-12-31 11:15:10|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|8
1640949330000|2021-12-31 11:15:30|779.9|779.3|779.5|778.9|779.9|779.3|779.5|778.9|5
1640949390000|2021-12-31 11:16:30|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|3
1640949410000|2021-12-31 11:16:50|||||||||1
1640949420000|2021-12-31 11:17:00|779.8|779.2|780.1|779.5|780.1|779.5|779.8|779.2|10
1640949430000|2021-12-31 11:17:10|780.2|779.6|779.9|779.3|780.2|779.6|779.9|779.3|2
1640949480000|2021-12-31 11:18:00|||||||||1
1640949500000|2021-12-31 11:18:20|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|1
1640949590000|2021-12-31 11:19:50|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1640949630000|2021-12-31 11:20:30|||||||||1
1640949660000|2021-12-31 11:21:00|||||||||1
1640949690000|2021-12-31 11:21:30|779.8|779.2|779.7|779.1|779.8|779.2|779.7|779.1|3
1640949720000|2021-12-31 11:22:00|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|3
1640949780000|2021-12-31 11:23:00|||||||||1
1640949800000|2021-12-31 11:23:20|779.6|779|779.6|779|779.6|779|779.6|779|4
1640949810000|2021-12-31 11:23:30|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|1
1640949830000|2021-12-31 11:23:50|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1640949840000|2021-12-31 11:24:00|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|1
1640949890000|2021-12-31 11:24:50|779.6|779|779.7|779.1|779.7|779.1|779.6|779|0
1640949910000|2021-12-31 11:25:10|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|15
1640949950000|2021-12-31 11:25:50|||||||||2
1640949960000|2021-12-31 11:26:00|||||||||1
1640949980000|2021-12-31 11:26:20|||||||||8
1640949990000|2021-12-31 11:26:30|||||||||1
1640950020000|2021-12-31 11:27:00|||||||||1
1640950080000|2021-12-31 11:28:00|||||||||1
1640950110000|2021-12-31 11:28:30|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|16
1640950140000|2021-12-31 11:29:00|||||||||1
1640950160000|2021-12-31 11:29:20|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|2
1640950170000|2021-12-31 11:29:30|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1640950180000|2021-12-31 11:29:40|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|3
1640950190000|2021-12-31 11:29:50|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|0
1640950200000|2021-12-31 11:30:00|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|2
1640950210000|2021-12-31 11:30:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|9
1640950220000|2021-12-31 11:30:20|779|778.4|779|778.4|779.2|778.6|779|778.4|7
1640950270000|2021-12-31 11:31:10|779.1|778.5|779.2|778.6|779.2|778.6|779|778.4|1
1640950310000|2021-12-31 11:31:50|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|1
1640950320000|2021-12-31 11:32:00|||||||||1
1640950330000|2021-12-31 11:32:10|||||||||8
1640950360000|2021-12-31 11:32:40|779.1|778.5|778.2|777.6|779.1|778.5|777.9|777.3|15
1640950370000|2021-12-31 11:32:50|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|3
1640950380000|2021-12-31 11:33:00|778.1|777.5|778.3|777.7|778.3|777.7|778.1|777.5|7
1640950390000|2021-12-31 11:33:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1640950400000|2021-12-31 11:33:20|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|2
1640950410000|2021-12-31 11:33:30|778|777.4|777.9|777.3|778|777.4|777.9|777.3|3
1640950420000|2021-12-31 11:33:40|||||||||3
1640950430000|2021-12-31 11:33:50|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|2
1640950440000|2021-12-31 11:34:00|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|2
1640950450000|2021-12-31 11:34:10|778.6|778|778.5|777.9|778.6|778|778.4|777.8|4
1640950460000|2021-12-31 11:34:20|778.6|778|778.6|778|778.6|778|778.6|778|1
1640950490000|2021-12-31 11:34:50|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|2
1640950550000|2021-12-31 11:35:50|||||||||1
1640950610000|2021-12-31 11:36:50|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1640950620000|2021-12-31 11:37:00|||||||||1
1640950650000|2021-12-31 11:37:30|778.8|778.2|778.6|778|778.8|778.2|778.4|777.8|5
1640950660000|2021-12-31 11:37:40|778.5|777.9|778.6|778|778.6|778|778.4|777.8|4
1640950670000|2021-12-31 11:37:50|778.5|777.9|778.5|777.9|778.6|778|778.4|777.8|3
1640950680000|2021-12-31 11:38:00|778.6|778|778.5|777.9|778.6|778|778.2|777.6|4
1640950690000|2021-12-31 11:38:10|778.6|778|778.5|777.9|778.6|778|778.5|777.9|0
1640950700000|2021-12-31 11:38:20|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1640950710000|2021-12-31 11:38:30|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|5
1640950750000|2021-12-31 11:39:10|778.6|778|778.6|778|778.6|778|778.6|778|0
1640950770000|2021-12-31 11:39:30|778.5|777.9|778.6|778|778.6|778|778.5|777.9|1
1640950790000|2021-12-31 11:39:50|||||||||1
1640950800000|2021-12-31 11:40:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1640950810000|2021-12-31 11:40:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1640950850000|2021-12-31 11:40:50|779|778.4|779|778.4|779.1|778.5|779|778.4|1
1640950860000|2021-12-31 11:41:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1640950870000|2021-12-31 11:41:10|779|778.4|779|778.4|779|778.4|779|778.4|1
1640950890000|2021-12-31 11:41:30|779.1|778.5|779|778.4|779.2|778.6|779|778.4|0
1640950930000|2021-12-31 11:42:10|778.9|778.3|779.1|778.5|779.2|778.6|778.9|778.3|3
1640950950000|2021-12-31 11:42:30|779|778.4|779|778.4|779|778.4|779|778.4|0
1640950980000|2021-12-31 11:43:00|||||||||1
1640951030000|2021-12-31 11:43:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1640951040000|2021-12-31 11:44:00|779|778.4|779|778.4|779|778.4|779|778.4|0
1640951080000|2021-12-31 11:44:40|779.2|778.6|779|778.4|779.2|778.6|779|778.4|1
1640951090000|2021-12-31 11:44:50|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1640951150000|2021-12-31 11:45:50|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|1
1640951160000|2021-12-31 11:46:00|779.1|778.5|779.1|778.5|779.2|778.6|779.1|778.5|0
1640951170000|2021-12-31 11:46:10|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1640951220000|2021-12-31 11:47:00|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|1
1640951230000|2021-12-31 11:47:10|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1640951240000|2021-12-31 11:47:20|778.9|778.3|779|778.4|779|778.4|778.9|778.3|2
1640951270000|2021-12-31 11:47:50|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|0
1640951280000|2021-12-31 11:48:00|779|778.4|779|778.4|779|778.4|779|778.4|18
1640951290000|2021-12-31 11:48:10|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|5
1640951310000|2021-12-31 11:48:30|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1640951320000|2021-12-31 11:48:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|5
1640951340000|2021-12-31 11:49:00|||||||||1
1640951350000|2021-12-31 11:49:10|||||||||3
1640951380000|2021-12-31 11:49:40|||||||||1
1640951400000|2021-12-31 11:50:00|||||||||2
1640951420000|2021-12-31 11:50:20|||||||||1
1640951450000|2021-12-31 11:50:50|||||||||2
1640951460000|2021-12-31 11:51:00|||||||||2
1640951470000|2021-12-31 11:51:10|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1640951480000|2021-12-31 11:51:20|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|0
1640951500000|2021-12-31 11:51:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1640951520000|2021-12-31 11:52:00|||||||||1
1640951580000|2021-12-31 11:53:00|779.1|778.5|779.1|778.5|779.2|778.6|779.1|778.5|1
1640951600000|2021-12-31 11:53:20|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|0
1640951620000|2021-12-31 11:53:40|||||||||1
1640951630000|2021-12-31 11:53:50|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1640951640000|2021-12-31 11:54:00|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1640951660000|2021-12-31 11:54:20|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|1
1640951680000|2021-12-31 11:54:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1640951690000|2021-12-31 11:54:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1640951700000|2021-12-31 11:55:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|3
1640951710000|2021-12-31 11:55:10|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|0
1640951760000|2021-12-31 11:56:00|||||||||1
1640951770000|2021-12-31 11:56:10|779.4|778.8|780.2|779.6|780.2|779.6|779.4|778.8|7
1640951780000|2021-12-31 11:56:20|780.1|779.5|779.9|779.3|780.1|779.5|779.9|779.3|3
1640951790000|2021-12-31 11:56:30|||||||||1
1640951800000|2021-12-31 11:56:40|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|2
1640951810000|2021-12-31 11:56:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1640951830000|2021-12-31 11:57:10|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|8
1640951840000|2021-12-31 11:57:20|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|0
1640951850000|2021-12-31 11:57:30|||||||||3
1640951860000|2021-12-31 11:57:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|5
1640951870000|2021-12-31 11:57:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1640951880000|2021-12-31 11:58:00|779.7|779.1|779.4|778.8|779.8|779.2|779.4|778.8|8
1640951890000|2021-12-31 11:58:10|779.3|778.7|779.8|779.2|779.9|779.3|779.3|778.7|12
1640951900000|2021-12-31 11:58:20|||||||||1
1640951920000|2021-12-31 11:58:40|779.7|779.1|779.4|778.8|779.7|779.1|779.4|778.8|1
1640951930000|2021-12-31 11:58:50|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|5
1640951950000|2021-12-31 11:59:10|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|2
1640951960000|2021-12-31 11:59:20|779.3|778.7|779.1|778.5|779.3|778.7|779.1|778.5|4
1640951970000|2021-12-31 11:59:30|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1640951980000|2021-12-31 11:59:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1640952000000|2021-12-31 12:00:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1640952010000|2021-12-31 12:00:10|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1640952030000|2021-12-31 12:00:30|779|778.4|779|778.4|779|778.4|779|778.4|3
1640952040000|2021-12-31 12:00:40|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|4
1640952070000|2021-12-31 12:01:10|779|778.4|779|778.4|779|778.4|779|778.4|2
1640952080000|2021-12-31 12:01:20|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|6
1640952140000|2021-12-31 12:02:20|779|778.4|779|778.4|779|778.4|779|778.4|1
1640952160000|2021-12-31 12:02:40|||||||||1
1640952230000|2021-12-31 12:03:50|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1640952240000|2021-12-31 12:04:00|779.1|778.5|778.9|778.3|779.1|778.5|778.9|778.3|3
1640952250000|2021-12-31 12:04:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|3
1640952290000|2021-12-31 12:04:50|778.6|778|778.6|778|778.6|778|778.6|778|0
1640952300000|2021-12-31 12:05:00|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|6
1640952310000|2021-12-31 12:05:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|2
1640952360000|2021-12-31 12:06:00|||||||||1
1640952410000|2021-12-31 12:06:50|||||||||1
1640952440000|2021-12-31 12:07:20|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|1
1640952450000|2021-12-31 12:07:30|778.7|778.1|777.9|777.3|778.7|778.1|777.9|777.3|1
1640952460000|2021-12-31 12:07:40|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|5
1640952470000|2021-12-31 12:07:50|||||||||1
1640952480000|2021-12-31 12:08:00|778|777.4|778|777.4|778|777.4|778|777.4|3
1640952490000|2021-12-31 12:08:10|778.1|777.5|778|777.4|778.1|777.5|777.9|777.3|2
1640952550000|2021-12-31 12:09:10|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|2
1640952570000|2021-12-31 12:09:30|||||||||1
1640952600000|2021-12-31 12:10:00|778.4|777.8|778.8|778.2|778.9|778.3|778.4|777.8|11
1640952660000|2021-12-31 12:11:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|6
1640952670000|2021-12-31 12:11:10|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|1
1640952730000|2021-12-31 12:12:10|||||||||4
1640952750000|2021-12-31 12:12:30|778|777.4|778|777.4|778.1|777.5|778|777.4|4
1640952760000|2021-12-31 12:12:40|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|3
1640952780000|2021-12-31 12:13:00|778|777.4|778.4|777.8|778.4|777.8|778|777.4|18
1640952790000|2021-12-31 12:13:10|778.3|777.7|778|777.4|778.3|777.7|778|777.4|6
1640952800000|2021-12-31 12:13:20|778.1|777.5|778|777.4|778.1|777.5|778|777.4|5
1640952820000|2021-12-31 12:13:40|777.8|777.2|777.6|777|777.8|777.2|777.6|777|7
1640952830000|2021-12-31 12:13:50|777.5|776.9|776.9|776.3|777.5|776.9|776.9|776.3|21
1640952840000|2021-12-31 12:14:00|777|776.4|777.4|776.8|777.6|777|777|776.4|14
1640952850000|2021-12-31 12:14:10|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|8
1640952860000|2021-12-31 12:14:20|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1640952870000|2021-12-31 12:14:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|0
1640952890000|2021-12-31 12:14:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|1
1640952960000|2021-12-31 12:16:00|||||||||1
1640952970000|2021-12-31 12:16:10|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|2
1640953010000|2021-12-31 12:16:50|||||||||1
1640953020000|2021-12-31 12:17:00|||||||||1
1640953070000|2021-12-31 12:17:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|1
1640953090000|2021-12-31 12:18:10|||||||||1
1640953100000|2021-12-31 12:18:20|777|776.4|777|776.4|777|776.4|777|776.4|4
1640953120000|2021-12-31 12:18:40|||||||||2
1640953130000|2021-12-31 12:18:50|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|7
1640953140000|2021-12-31 12:19:00|777|776.4|776.9|776.3|777|776.4|776.9|776.3|6
1640953150000|2021-12-31 12:19:10|777.2|776.6|777|776.4|777.2|776.6|777|776.4|5
1640953160000|2021-12-31 12:19:20|777.1|776.5|777.3|776.7|777.3|776.7|777.1|776.5|1
1640953190000|2021-12-31 12:19:50|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1640953200000|2021-12-31 12:20:00|||||||||1
1640953220000|2021-12-31 12:20:20|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|3
1640953230000|2021-12-31 12:20:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|0
1640953260000|2021-12-31 12:21:00|777.2|776.6|777.5|776.9|777.6|777|777.2|776.6|5
1640953320000|2021-12-31 12:22:00|777.8|777.2|777.8|777.2|777.8|777.2|777.6|777|5
1640953340000|2021-12-31 12:22:20|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1640953390000|2021-12-31 12:23:10|777.8|777.2|777.9|777.3|777.9|777.3|777.6|777|3
1640953440000|2021-12-31 12:24:00|||||||||3
1640953450000|2021-12-31 12:24:10|778.4|777.8|778.1|777.5|778.4|777.8|778.1|777.5|4
1640953490000|2021-12-31 12:24:50|778.3|777.7|778|777.4|778.4|777.8|778|777.4|8
1640953500000|2021-12-31 12:25:00|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|4
1640953510000|2021-12-31 12:25:10|778|777.4|778.2|777.6|778.2|777.6|778|777.4|4
1640953520000|2021-12-31 12:25:20|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|2
1640953560000|2021-12-31 12:26:00|778.2|777.6|778.3|777.7|778.3|777.7|778.2|777.6|1
1640953610000|2021-12-31 12:26:50|778.2|777.6|777.9|777.3|778.2|777.6|777.9|777.3|1
1640953630000|2021-12-31 12:27:10|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|1
1640953650000|2021-12-31 12:27:30|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|1
1640953660000|2021-12-31 12:27:40|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|0
1640953670000|2021-12-31 12:27:50|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|1
1640953680000|2021-12-31 12:28:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|1
1640953700000|2021-12-31 12:28:20|||||||||2
1640953710000|2021-12-31 12:28:30|||||||||3
1640953720000|2021-12-31 12:28:40|||||||||4
1640953730000|2021-12-31 12:28:50|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|3
1640953740000|2021-12-31 12:29:00|777.3|776.7|777.2|776.6|777.4|776.8|777.2|776.6|5
1640953750000|2021-12-31 12:29:10|777.3|776.7|777.1|776.5|777.3|776.7|777.1|776.5|1
1640953760000|2021-12-31 12:29:20|777|776.4|777|776.4|777|776.4|777|776.4|0
1640953770000|2021-12-31 12:29:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|0
1640953780000|2021-12-31 12:29:40|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|3
1640953790000|2021-12-31 12:29:50|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|1
1640953800000|2021-12-31 12:30:00|777.4|776.8|777.6|777|777.6|777|777.4|776.8|1
1640953850000|2021-12-31 12:30:50|777.4|776.8|777.2|776.6|777.4|776.8|777.2|776.6|0
1640953860000|2021-12-31 12:31:00|||||||||1
1640953910000|2021-12-31 12:31:50|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1640953920000|2021-12-31 12:32:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|4
1640953930000|2021-12-31 12:32:10|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|1
1640954010000|2021-12-31 12:33:30|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1640954020000|2021-12-31 12:33:40|||||||||1
1640954030000|2021-12-31 12:33:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|1
1640954060000|2021-12-31 12:34:20|777|776.4|777.1|776.5|777.1|776.5|777|776.4|3
1640954070000|2021-12-31 12:34:30|777|776.4|777|776.4|777.1|776.5|777|776.4|0
1640954090000|2021-12-31 12:34:50|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|1
1640954100000|2021-12-31 12:35:00|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|1
1640954120000|2021-12-31 12:35:20|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|3
1640954140000|2021-12-31 12:35:40|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|1
1640954160000|2021-12-31 12:36:00|777.7|777.1|777.5|776.9|777.7|777.1|777.5|776.9|1
1640954170000|2021-12-31 12:36:10|777.7|777.1|777.5|776.9|777.7|777.1|777.4|776.8|4
1640954180000|2021-12-31 12:36:20|||||||||1
1640954210000|2021-12-31 12:36:50|||||||||4
1640954250000|2021-12-31 12:37:30|777.6|777|777.8|777.2|777.8|777.2|777.6|777|12
1640954310000|2021-12-31 12:38:30|777.4|776.8|777.4|776.8|777.6|777|777.4|776.8|8
1640954320000|2021-12-31 12:38:40|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1640954340000|2021-12-31 12:39:00|777.6|777|777.6|777|777.7|777.1|777.6|777|0
1640954390000|2021-12-31 12:39:50|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|1
1640954400000|2021-12-31 12:40:00|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|4
1640954420000|2021-12-31 12:40:20|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1640954440000|2021-12-31 12:40:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|0
1640954470000|2021-12-31 12:41:10|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1640954530000|2021-12-31 12:42:10|778|777.4|777.9|777.3|778|777.4|777.9|777.3|22
1640954580000|2021-12-31 12:43:00|777.6|777|777.6|777|777.6|777|777.6|777|4
1640954610000|2021-12-31 12:43:30|||||||||2
1640954620000|2021-12-31 12:43:40|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1640954630000|2021-12-31 12:43:50|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|6
1640954640000|2021-12-31 12:44:00|777.5|776.9|777.6|777|777.6|777|777.5|776.9|7
1640954650000|2021-12-31 12:44:10|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1640954670000|2021-12-31 12:44:30|777.6|777|777.8|777.2|777.8|777.2|777.6|777|5
1640954890000|2021-12-31 12:48:10|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1640954910000|2021-12-31 12:48:30|||||||||2
1640954920000|2021-12-31 12:48:40|778|777.4|777.9|777.3|778|777.4|777.9|777.3|3
1640954930000|2021-12-31 12:48:50|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|3
1640954970000|2021-12-31 12:49:30|||||||||1
1640954980000|2021-12-31 12:49:40|||||||||3
1640954990000|2021-12-31 12:49:50|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|2
1640955000000|2021-12-31 12:50:00|778.3|777.7|777.9|777.3|778.3|777.7|777.9|777.3|12
1640955010000|2021-12-31 12:50:10|777.8|777.2|777.8|777.2|777.8|777.2|777.6|777|6
1640955050000|2021-12-31 12:50:50|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1640955060000|2021-12-31 12:51:00|||||||||1
1640955090000|2021-12-31 12:51:30|777.6|777|777.6|777|777.6|777|777.6|777|5
1640955100000|2021-12-31 12:51:40|777.3|776.7|777.4|776.8|777.4|776.8|777.1|776.5|10
1640955120000|2021-12-31 12:52:00|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|1
1640955130000|2021-12-31 12:52:10|||||||||1
1640955150000|2021-12-31 12:52:30|777.5|776.9|777.6|777|777.6|777|777.5|776.9|3
1640955180000|2021-12-31 12:53:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1640955200000|2021-12-31 12:53:20|777.4|776.8|777|776.4|777.4|776.8|777|776.4|2
1640955220000|2021-12-31 12:53:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|1
1640955240000|2021-12-31 12:54:00|777.3|776.7|777.5|776.9|777.6|777|777.3|776.7|8
1640955270000|2021-12-31 12:54:30|777.6|777|777.6|777|777.6|777|777.6|777|1
1640955290000|2021-12-31 12:54:50|777.5|776.9|777.6|777|777.6|777|777.5|776.9|0
1640955330000|2021-12-31 12:55:30|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1640955360000|2021-12-31 12:56:00|777.4|776.8|777.2|776.6|777.4|776.8|777.2|776.6|1
1640955370000|2021-12-31 12:56:10|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|1
1640955380000|2021-12-31 12:56:20|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|1
1640955410000|2021-12-31 12:56:50|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|4
1640955420000|2021-12-31 12:57:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|1
1640955440000|2021-12-31 12:57:20|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|4
1640955490000|2021-12-31 12:58:10|777|776.4|777.2|776.6|777.2|776.6|777|776.4|6
1640955540000|2021-12-31 12:59:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|9
1640955560000|2021-12-31 12:59:20|||||||||1
1640955580000|2021-12-31 12:59:40|||||||||1
1640955600000|2021-12-31 13:00:00|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|2
1640955660000|2021-12-31 13:01:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|3
1640955700000|2021-12-31 13:01:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|3
1640955750000|2021-12-31 13:02:30|777.7|777.1|777.8|777.2|777.8|777.2|777.7|777.1|8
1640955760000|2021-12-31 13:02:40|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|6
1640955770000|2021-12-31 13:02:50|778|777.4|777.9|777.3|778|777.4|777.9|777.3|24
1640955780000|2021-12-31 13:03:00|778|777.4|778|777.4|778.1|777.5|777.9|777.3|13
1640955810000|2021-12-31 13:03:30|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|1
1640955820000|2021-12-31 13:03:40|777.7|777.1|777.8|777.2|777.8|777.2|777.7|777.1|1
1640955840000|2021-12-31 13:04:00|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|6
1640955850000|2021-12-31 13:04:10|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1640955860000|2021-12-31 13:04:20|||||||||1
1640955870000|2021-12-31 13:04:30|||||||||1
1640955900000|2021-12-31 13:05:00|777.6|777|777.6|777|777.6|777|777.6|777|2
1640955910000|2021-12-31 13:05:10|777.7|776.7|777.3|776.7|777.7|776.9|777.3|776.7|3
1640955930000|2021-12-31 13:05:30|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|1
1640955960000|2021-12-31 13:06:00|||||||||2
1640955970000|2021-12-31 13:06:10|777.6|777|777.6|777|777.6|777|777.6|777|3
1640955980000|2021-12-31 13:06:20|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1640955990000|2021-12-31 13:06:30|777.6|777|777.6|777|777.6|777|777.6|777|1
1640956010000|2021-12-31 13:06:50|777.7|777.1|777.6|777|777.8|777.2|777.5|776.9|3
1640956030000|2021-12-31 13:07:10|777.5|776.9|777.5|776.9|777.6|777|777.5|776.9|1
1640956050000|2021-12-31 13:07:30|777.6|777|777.6|777|777.6|777|777.6|777|2
1640956060000|2021-12-31 13:07:40|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|0
1640956090000|2021-12-31 13:08:10|777.5|776.9|777.6|777|777.6|777|777.5|776.9|1
1640956100000|2021-12-31 13:08:20|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|4
1640956120000|2021-12-31 13:08:40|777.4|776.8|777.6|777|777.6|777|777.4|776.8|6
1640956130000|2021-12-31 13:08:50|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1640956140000|2021-12-31 13:09:00|777.6|777|777.9|777.3|777.9|777.3|777.6|777|3
1640956190000|2021-12-31 13:09:50|777.8|777.2|778|777.4|778|777.4|777.8|777.2|3
1640956200000|2021-12-31 13:10:00|777.9|777.3|777.8|777.2|778|777.4|777.8|777.2|1
1640956220000|2021-12-31 13:10:20|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1640956230000|2021-12-31 13:10:30|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|0
1640956240000|2021-12-31 13:10:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|0
1640956250000|2021-12-31 13:10:50|778|777.4|778|777.4|778|777.4|778|777.4|0
1640956270000|2021-12-31 13:11:10|||||||||2
1640956280000|2021-12-31 13:11:20|777.9|777.3|778|777.4|778|777.4|777.9|777.3|0
1640956300000|2021-12-31 13:11:40|777.9|777.3|777.7|777.1|777.9|777.3|777.7|777.1|3
1640956310000|2021-12-31 13:11:50|777.9|777.3|777.7|777.1|778|777.4|777.7|777.1|1
1640956340000|2021-12-31 13:12:20|||||||||1
1640956360000|2021-12-31 13:12:40|778|777.4|778|777.4|778|777.4|778|777.4|1
1640956380000|2021-12-31 13:13:00|777.9|777.3|778|777.4|778|777.4|777.9|777.3|1
1640956400000|2021-12-31 13:13:20|778.1|777.5|778|777.4|778.1|777.5|778|777.4|3
1640956430000|2021-12-31 13:13:50|778.4|777.8|778|777.4|778.4|777.8|778|777.4|14
1640956440000|2021-12-31 13:14:00|778.1|777.5|778|777.4|778.1|777.5|778|777.4|6
1640956450000|2021-12-31 13:14:10|||||||||3
1640956460000|2021-12-31 13:14:20|777.7|777.1|777.7|777.1|777.7|777.1|777.6|777|14
1640956480000|2021-12-31 13:14:40|777.6|777|777.6|777|777.6|777|777.6|777|0
1640956490000|2021-12-31 13:14:50|777.5|776.9|777.2|776.6|777.5|776.9|777|776.4|3
1640956500000|2021-12-31 13:15:00|||||||||1
1640956510000|2021-12-31 13:15:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|2
1640956520000|2021-12-31 13:15:20|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|1
1640956530000|2021-12-31 13:15:30|777|776.4|776.9|776.3|777|776.4|776.8|776.2|2
1640956540000|2021-12-31 13:15:40|777|776.4|777|776.4|777|776.4|777|776.4|3
1640956560000|2021-12-31 13:16:00|||||||||1
1640956570000|2021-12-31 13:16:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1640956630000|2021-12-31 13:17:10|777|776.4|777.1|776.5|777.1|776.5|777|776.4|1
1640956690000|2021-12-31 13:18:10|777|776.4|777|776.4|777|776.4|777|776.4|0
1640956710000|2021-12-31 13:18:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|5
1640956740000|2021-12-31 13:19:00|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|2
1640956750000|2021-12-31 13:19:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1640956760000|2021-12-31 13:19:20|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|1
1640956780000|2021-12-31 13:19:40|||||||||1
1640956790000|2021-12-31 13:19:50|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|16
1640956800000|2021-12-31 13:20:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1640956820000|2021-12-31 13:20:20|777|776.4|777|776.4|777|776.4|777|776.4|4
1640956830000|2021-12-31 13:20:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|13
1640956840000|2021-12-31 13:20:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1640956850000|2021-12-31 13:20:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|2
1640956880000|2021-12-31 13:21:20|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1640956910000|2021-12-31 13:21:50|777.6|777|777.6|777|777.6|777|777.6|777|1
1640956920000|2021-12-31 13:22:00|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|5
1640956950000|2021-12-31 13:22:30|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|0
1640956960000|2021-12-31 13:22:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1640956980000|2021-12-31 13:23:00|777.5|776.9|777.5|776.9|777.5|776.9|777.4|776.8|0
1640957000000|2021-12-31 13:23:20|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|0
1640957030000|2021-12-31 13:23:50|777.6|777|777.6|777|777.6|777|777.6|777|1
1640957040000|2021-12-31 13:24:00|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|0
1640957050000|2021-12-31 13:24:10|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1640957090000|2021-12-31 13:24:50|777.6|777|777.6|777|777.6|777|777.6|777|0
1640957120000|2021-12-31 13:25:20|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|1
1640957200000|2021-12-31 13:26:40|778|777.4|778|777.4|778|777.4|778|777.4|3
1640957230000|2021-12-31 13:27:10|777.6|777|777.6|777|777.6|777|777.6|777|3
1640957270000|2021-12-31 13:27:50|777.5|776.9|777.6|777|777.6|777|777.5|776.9|1
1640957280000|2021-12-31 13:28:00|777.7|777.1|777.6|777|777.9|777.3|777.6|777|8
1640957290000|2021-12-31 13:28:10|777.5|776.9|777.6|777|777.6|777|777.5|776.9|0
1640957370000|2021-12-31 13:29:30|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1640957410000|2021-12-31 13:30:10|777.8|777.2|777.7|777.1|777.9|777.3|777.7|777.1|0
1640957420000|2021-12-31 13:30:20|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|0
1640957490000|2021-12-31 13:31:30|777.8|777.2|777.9|777.3|777.9|777.3|777.7|777.1|1
1640957510000|2021-12-31 13:31:50|778|777.4|778|777.4|778|777.4|778|777.4|4
1640957530000|2021-12-31 13:32:10|||||||||3
1640957540000|2021-12-31 13:32:20|||||||||1
1640957550000|2021-12-31 13:32:30|777.9|777.3|777.7|777.1|777.9|777.3|777.7|777.1|8
1640957570000|2021-12-31 13:32:50|||||||||2
1640957580000|2021-12-31 13:33:00|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|1
1640957590000|2021-12-31 13:33:10|778|777.4|778|777.4|778|777.4|778|777.4|0
1640957640000|2021-12-31 13:34:00|||||||||3
1640957650000|2021-12-31 13:34:10|||||||||2
1640957660000|2021-12-31 13:34:20|||||||||1
1640957670000|2021-12-31 13:34:30|||||||||2
1640957710000|2021-12-31 13:35:10|||||||||1
1640957740000|2021-12-31 13:35:40|||||||||1
1640957750000|2021-12-31 13:35:50|||||||||1
1640957770000|2021-12-31 13:36:10|778.1|777.5|778|777.4|778.1|777.5|778|777.4|2
1640957790000|2021-12-31 13:36:30|||||||||1
1640957820000|2021-12-31 13:37:00|||||||||2
1640957830000|2021-12-31 13:37:10|||||||||1
1640957840000|2021-12-31 13:37:20|||||||||1
1640957850000|2021-12-31 13:37:30|778.1|777.5|778|777.4|778.1|777.5|778|777.4|6
1640957860000|2021-12-31 13:37:40|||||||||6
1640957880000|2021-12-31 13:38:00|||||||||1
1640957930000|2021-12-31 13:38:50|777.6|777|778|777.4|778.1|777.5|777.6|777|8
1640957940000|2021-12-31 13:39:00|778.1|777.5|778.3|777.7|778.4|777.8|778.1|777.5|9
1640957990000|2021-12-31 13:39:50|778.5|777.9|778.7|778.1|778.7|778.1|778.5|777.9|16
1640958000000|2021-12-31 13:40:00|||||||||10
1640958010000|2021-12-31 13:40:10|779.2|778.6|779.1|778.5|779.2|778.6|778.9|778.3|5
1640958030000|2021-12-31 13:40:30|779.2|778.6|779.4|778.8|779.4|778.8|779.2|778.6|20
1640958040000|2021-12-31 13:40:40|779.6|779|779.6|779|779.6|779|779.6|779|1
1640958050000|2021-12-31 13:40:50|||||||||1
1640958070000|2021-12-31 13:41:10|779.3|778.7|779.1|778.5|779.3|778.7|779.1|778.5|8
1640958080000|2021-12-31 13:41:20|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|2
1640958090000|2021-12-31 13:41:30|779.4|778.8|779.2|778.6|779.4|778.8|779.2|778.6|1
1640958100000|2021-12-31 13:41:40|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|1
1640958110000|2021-12-31 13:41:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1640958130000|2021-12-31 13:42:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|2
1640958150000|2021-12-31 13:42:30|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|4
1640958170000|2021-12-31 13:42:50|779|778.4|779|778.4|779|778.4|778.8|778.2|1
1640958180000|2021-12-31 13:43:00|778.8|778.2|778.8|778.2|778.8|778.2|778.7|778.1|3
1640958210000|2021-12-31 13:43:30|||||||||1
1640958220000|2021-12-31 13:43:40|||||||||2
1640958230000|2021-12-31 13:43:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|6
1640958240000|2021-12-31 13:44:00|779|778.4|779|778.4|779|778.4|779|778.4|3
1640958250000|2021-12-31 13:44:10|778.6|778|778.8|778.2|778.8|778.2|778.6|778|2
1640958280000|2021-12-31 13:44:40|||||||||2
1640961000000|2021-12-31 14:30:00|777.3|776.7|777.1|776.5|777.6|777|776.6|776|187
1640961010000|2021-12-31 14:30:10|777|776.4|776.4|775.8|777|776.4|776.3|775.7|32
1640961020000|2021-12-31 14:30:20|776.5|775.9|777.7|777.1|778.1|777.5|776.5|775.9|22
1640961030000|2021-12-31 14:30:30|777.8|777.2|777.6|777|777.8|777.2|777|776.4|19
1640961040000|2021-12-31 14:30:40|778|777.4|778.1|777.5|778.5|777.9|778|777.4|17
1640961050000|2021-12-31 14:30:50|778|777.4|777.6|777|778|777.4|777.4|776.8|12
1640961060000|2021-12-31 14:31:00|777.5|776.9|777|776.4|777.5|776.9|776.9|776.3|12
1640961070000|2021-12-31 14:31:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|10
1640961080000|2021-12-31 14:31:20|777.4|776.8|778|777.4|778|777.4|777.4|776.8|15
1640961090000|2021-12-31 14:31:30|778.2|777.6|777.2|776.6|778.3|777.7|777.2|776.6|5
1640961100000|2021-12-31 14:31:40|777|776.4|777.1|776.5|777.1|776.5|776.8|776.2|3
1640961110000|2021-12-31 14:31:50|777.6|777|777.6|777|777.8|777.2|777.4|776.8|16
1640961120000|2021-12-31 14:32:00|777.8|777.2|777.3|776.7|777.8|777.2|777.1|776.5|13
1640961130000|2021-12-31 14:32:10|777.1|776.5|776.7|776.1|777.3|776.7|776.6|776|14
1640961140000|2021-12-31 14:32:20|776.8|776.2|776.6|776|776.8|776.2|776.4|775.8|8
1640961150000|2021-12-31 14:32:30|776.5|775.9|776.5|775.9|776.6|776|776.5|775.9|4
1640961160000|2021-12-31 14:32:40|776.8|776.2|776.6|776|776.8|776.2|776.4|775.8|22
1640961170000|2021-12-31 14:32:50|776.8|776.2|777.2|776.6|777.5|776.9|776.8|776.2|33
1640961180000|2021-12-31 14:33:00|777.1|776.5|777.9|777.3|777.9|777.3|777.1|776.5|26
1640961190000|2021-12-31 14:33:10|777.8|777.2|777.6|777|777.8|777.2|777.6|777|4
1640961200000|2021-12-31 14:33:20|777.7|777.1|777.9|777.3|777.9|777.3|777.7|777.1|7
1640961210000|2021-12-31 14:33:30|778.1|777.5|779|778.4|779.1|778.5|778.1|777.5|42
1640961220000|2021-12-31 14:33:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1640961230000|2021-12-31 14:33:50|779.2|778.6|779.4|778.8|779.5|778.9|779.2|778.6|15
1640961240000|2021-12-31 14:34:00|779.2|778.6|779.5|778.9|779.6|779|778.9|778.3|29
1640961250000|2021-12-31 14:34:10|779.4|778.8|779|778.4|779.5|778.9|779|778.4|11
1640961260000|2021-12-31 14:34:20|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|6
1640961270000|2021-12-31 14:34:30|778.6|778|778.9|778.3|779.3|778.7|778.5|777.9|10
1640961280000|2021-12-31 14:34:40|779|778.4|779.2|778.6|779.2|778.6|779|778.4|5
1640961290000|2021-12-31 14:34:50|779.1|778.5|779.5|778.9|779.5|778.9|778.5|777.9|34
1640961300000|2021-12-31 14:35:00|779.4|778.8|780|779.4|780.1|779.5|779.4|778.8|24
1640961310000|2021-12-31 14:35:10|780.1|779.5|779.7|779.1|780.1|779.5|779.7|779.1|4
1640961320000|2021-12-31 14:35:20|779.6|779|779.8|779.2|779.8|779.2|779.3|778.7|10
1640961330000|2021-12-31 14:35:30|779.7|779.1|779.6|779|779.8|779.2|779.5|778.9|7
1640961340000|2021-12-31 14:35:40|779.5|778.9|779.5|778.9|779.6|779|779.4|778.8|21
1640961350000|2021-12-31 14:35:50|779.6|779|779.2|778.6|779.6|779|779.2|778.6|10
1640961360000|2021-12-31 14:36:00|779.1|778.5|778.6|778|779.1|778.5|778.6|778|10
1640961370000|2021-12-31 14:36:10|778.4|777.8|779|778.4|779.1|778.5|778.4|777.8|12
1640961380000|2021-12-31 14:36:20|778.5|777.9|778.8|778.2|778.8|778.2|778.3|777.7|12
1640961390000|2021-12-31 14:36:30|778.9|778.3|778.7|778.1|778.9|778.3|778.7|778.1|4
1640961400000|2021-12-31 14:36:40|778.6|778|778.6|778|778.6|778|778.6|778|0
1640961410000|2021-12-31 14:36:50|||||||||1
1640961420000|2021-12-31 14:37:00|778.7|778.1|778.1|777.5|778.9|778.3|778.1|777.5|26
1640961430000|2021-12-31 14:37:10|778.2|777.6|778.9|778.3|778.9|778.3|778.2|777.6|17
1640961440000|2021-12-31 14:37:20|778.7|778.1|779.3|778.7|779.3|778.7|778.7|778.1|2
1640961450000|2021-12-31 14:37:30|779.2|778.6|779|778.4|779.2|778.6|779|778.4|2
1640961460000|2021-12-31 14:37:40|778.5|777.9|778.1|777.5|778.5|777.9|778|777.4|16
1640961480000|2021-12-31 14:38:00|778|777.4|777.6|777|778|777.4|777.6|777|15
1640961490000|2021-12-31 14:38:10|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|7
1640961500000|2021-12-31 14:38:20|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|8
1640961510000|2021-12-31 14:38:30|776.9|776.3|777|776.4|777.1|776.5|776.9|776.3|5
1640961520000|2021-12-31 14:38:40|777.2|776.6|777|776.4|777.4|776.8|777|776.4|6
1640961530000|2021-12-31 14:38:50|777.1|776.5|777.5|776.9|777.6|777|777|776.4|13
1640961540000|2021-12-31 14:39:00|777.6|777|777.5|776.9|777.6|777|777.4|776.8|7
1640961550000|2021-12-31 14:39:10|777.6|777|777.6|777|777.6|777|777.5|776.9|1
1640961560000|2021-12-31 14:39:20|777.9|777.3|778|777.4|778.1|777.5|777.9|777.3|5
1640961570000|2021-12-31 14:39:30|777.9|777.3|777.8|777.2|778.4|777.8|777.8|777.2|7
1640961580000|2021-12-31 14:39:40|777.9|777.3|778.4|777.8|778.4|777.8|777.9|777.3|8
1640961590000|2021-12-31 14:39:50|778.5|777.9|778.6|778|778.6|778|778.5|777.9|3
1640961600000|2021-12-31 14:40:00|778.2|777.6|778.6|778|778.6|778|778.2|777.6|3
1640961610000|2021-12-31 14:40:10|778.4|777.8|778.8|778.2|778.8|778.2|778.4|777.8|7
1640961620000|2021-12-31 14:40:20|779.1|778.5|778.8|778.2|779.1|778.5|778.8|778.2|7
1640961630000|2021-12-31 14:40:30|779.1|778.5|779.3|778.7|779.3|778.7|779.1|778.5|7
1640961640000|2021-12-31 14:40:40|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|1
1640961650000|2021-12-31 14:40:50|779.6|779|779.6|779|779.6|779|779.6|779|6
1640961660000|2021-12-31 14:41:00|779.3|778.7|779.3|778.7|779.5|778.9|779.1|778.5|8
1640961670000|2021-12-31 14:41:10|779.2|778.6|779.3|778.7|779.3|778.7|779.1|778.5|5
1640961690000|2021-12-31 14:41:30|||||||||2
1640961700000|2021-12-31 14:41:40|779.5|778.9|779.8|779.2|780|779.4|779.5|778.9|15
1640961710000|2021-12-31 14:41:50|779.7|779.1|779.5|778.9|779.8|779.2|779.5|778.9|7
1640961720000|2021-12-31 14:42:00|779.4|778.8|778.8|778.2|779.4|778.8|778.8|778.2|19
1640961730000|2021-12-31 14:42:10|||||||||1
1640961740000|2021-12-31 14:42:20|778.9|778.3|778.6|778|778.9|778.3|778.6|778|5
1640961750000|2021-12-31 14:42:30|778.5|777.9|778.6|778|778.6|778|778.5|777.9|1
1640961760000|2021-12-31 14:42:40|778.7|778.1|779.1|778.5|779.1|778.5|778.6|778|6
1640961770000|2021-12-31 14:42:50|779|778.4|778.9|778.3|779.1|778.5|778.9|778.3|3
1640961780000|2021-12-31 14:43:00|778.6|778|777.9|777.3|778.6|778|777.9|777.3|7
1640961790000|2021-12-31 14:43:10|777.8|777.2|777.9|777.3|777.9|777.3|777.6|777|8
1640961800000|2021-12-31 14:43:20|778.1|777.5|778|777.4|778.1|777.5|777.9|777.3|7
1640961810000|2021-12-31 14:43:30|777.9|777.3|778|777.4|778|777.4|777.7|777.1|5
1640961820000|2021-12-31 14:43:40|778.1|777.5|778.1|777.5|778.1|777.5|778|777.4|3
1640961830000|2021-12-31 14:43:50|777.9|777.3|777.9|777.3|777.9|777.3|777.8|777.2|2
1640961840000|2021-12-31 14:44:00|778.1|777.5|778.3|777.7|778.4|777.8|778.1|777.5|13
1640961850000|2021-12-31 14:44:10|778.4|777.8|778.6|778|778.6|778|778.3|777.7|4
1640961860000|2021-12-31 14:44:20|778.4|777.8|778.4|777.8|778.5|777.9|778.4|777.8|3
1640961870000|2021-12-31 14:44:30|778.5|777.9|778.6|778|778.6|778|778.4|777.8|5
1640961900000|2021-12-31 14:45:00|778.7|778.1|778.6|778|778.9|778.3|778.6|778|21
1640961910000|2021-12-31 14:45:10|778.7|778.1|778.6|778|778.9|778.3|778.6|778|6
1640961920000|2021-12-31 14:45:20|778.5|777.9|778.6|778|778.6|778|778.5|777.9|0
1640961930000|2021-12-31 14:45:30|778.5|777.9|778.9|778.3|778.9|778.3|778.5|777.9|6
1640961940000|2021-12-31 14:45:40|778.6|778|778.9|778.3|778.9|778.3|778.6|778|35
1640961960000|2021-12-31 14:46:00|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|1
1640961970000|2021-12-31 14:46:10|778.7|778.1|778.6|778|778.7|778.1|778.6|778|9
1640961980000|2021-12-31 14:46:20|778.8|778.2|779|778.4|779|778.4|778.8|778.2|1
1640961990000|2021-12-31 14:46:30|778.9|778.3|778.6|778|778.9|778.3|778.6|778|2
1640962000000|2021-12-31 14:46:40|778.4|777.8|778.6|778|778.6|778|778.4|777.8|8
1640962010000|2021-12-31 14:46:50|778.4|777.8|778.2|777.6|778.4|777.8|778.2|777.6|0
1640962020000|2021-12-31 14:47:00|778.1|777.5|777.6|777|778.1|777.5|777.6|777|11
1640962030000|2021-12-31 14:47:10|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|0
1640962040000|2021-12-31 14:47:20|777.2|776.6|777.2|776.6|777.3|776.7|777.2|776.6|7
1640962050000|2021-12-31 14:47:30|777|776.4|777|776.4|777|776.4|777|776.4|2
1640962060000|2021-12-31 14:47:40|776.9|776.3|776.4|775.8|776.9|776.3|776.4|775.8|29
1640962070000|2021-12-31 14:47:50|775.9|775.3|774.3|773.7|775.9|775.3|773.7|773.1|76
1640962080000|2021-12-31 14:48:00|774.6|774|775.1|774.5|775.2|774.6|774.5|773.9|38
1640962090000|2021-12-31 14:48:10|775|774.4|774.7|774.1|775|774.4|774.7|774.1|8
1640962100000|2021-12-31 14:48:20|774.5|773.9|774.7|774.1|774.9|774.3|774.5|773.9|17
1640962110000|2021-12-31 14:48:30|774.8|774.2|775.4|774.8|775.4|774.8|774.8|774.2|21
1640962120000|2021-12-31 14:48:40|775.5|774.9|775.2|774.6|775.5|774.9|775.2|774.6|8
1640962130000|2021-12-31 14:48:50|775.6|775|775.5|774.9|775.7|775.1|775.5|774.9|31
1640962140000|2021-12-31 14:49:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|2
1640962150000|2021-12-31 14:49:10|775.5|774.9|774.7|774.1|775.5|774.9|774.7|774.1|88
1640962160000|2021-12-31 14:49:20|774.8|774.2|775.2|774.6|775.3|774.7|774.7|774.1|20
1640962170000|2021-12-31 14:49:30|775|774.4|775|774.4|775|774.4|775|774.4|2
1640962180000|2021-12-31 14:49:40|||||||||1
1640962190000|2021-12-31 14:49:50|774.9|774.3|774.5|773.9|775|774.4|774.5|773.9|10
1640962200000|2021-12-31 14:50:00|774.7|774.1|774.5|773.9|775|774.4|774.5|773.9|13
1640962210000|2021-12-31 14:50:10|774.7|774.1|774.5|773.9|774.7|774.1|774.5|773.9|3
1640962220000|2021-12-31 14:50:20|774.2|773.6|774.4|773.8|774.4|773.8|774|773.4|7
1640962230000|2021-12-31 14:50:30|774.3|773.7|774.5|773.9|774.5|773.9|774.3|773.7|11
1640962240000|2021-12-31 14:50:40|||||||||5
1640962250000|2021-12-31 14:50:50|774.6|774|774.5|773.9|774.6|774|774.5|773.9|8
1640962260000|2021-12-31 14:51:00|774.4|773.8|774.1|773.5|774.4|773.8|774|773.4|16
1640962270000|2021-12-31 14:51:10|774.2|773.6|774|773.4|774.2|773.6|774|773.4|4
1640962280000|2021-12-31 14:51:20|774.1|773.5|774.2|773.6|774.2|773.6|773.9|773.3|6
1640962290000|2021-12-31 14:51:30|774|773.4|773.7|773.1|774|773.4|773.5|772.9|15
1640962300000|2021-12-31 14:51:40|773.9|773.3|774.3|773.7|774.3|773.7|773.5|772.9|23
1640962310000|2021-12-31 14:51:50|774.2|773.6|774.2|773.6|774.4|773.8|774.2|773.6|1
1640962320000|2021-12-31 14:52:00|774.3|773.7|774.2|773.6|774.4|773.8|774.2|773.6|6
1640962330000|2021-12-31 14:52:10|774.3|773.7|774.7|774.1|774.7|774.1|774.2|773.6|4
1640962340000|2021-12-31 14:52:20|774.5|773.9|774.5|773.9|774.7|774.1|774.5|773.9|22
1640962350000|2021-12-31 14:52:30|774.3|773.7|774.3|773.7|774.4|773.8|774.3|773.7|5
1640962360000|2021-12-31 14:52:40|774.5|773.9|774.7|774.1|774.7|774.1|774.5|773.9|6
1640962370000|2021-12-31 14:52:50|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|2
1640962380000|2021-12-31 14:53:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1640962390000|2021-12-31 14:53:10|774.7|774.1|774.7|774.1|774.8|774.2|774.7|774.1|2
1640962400000|2021-12-31 14:53:20|775.2|774.6|775.6|775|775.6|775|775.2|774.6|10
1640962410000|2021-12-31 14:53:30|775.4|774.8|775.2|774.6|775.4|774.8|775.2|774.6|11
1640962420000|2021-12-31 14:53:40|775.5|774.9|775.5|774.9|775.6|775|775.4|774.8|8
1640962440000|2021-12-31 14:54:00|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|11
1640962450000|2021-12-31 14:54:10|775.7|775.1|776|775.4|776|775.4|775.7|775.1|4
1640962460000|2021-12-31 14:54:20|775.5|774.9|775.5|774.9|775.6|775|775.5|774.9|9
1640962470000|2021-12-31 14:54:30|775.6|775|776|775.4|776.1|775.5|775.6|775|28
1640962480000|2021-12-31 14:54:40|||||||||2
1640962490000|2021-12-31 14:54:50|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|7
1640962500000|2021-12-31 14:55:00|776|775.4|776.1|775.5|776.1|775.5|776|775.4|19
1640962510000|2021-12-31 14:55:10|||||||||3
1640962520000|2021-12-31 14:55:20|776.2|775.6|776.6|776|776.6|776|776.2|775.6|8
1640962530000|2021-12-31 14:55:30|776.5|775.9|776.5|775.9|776.7|776.1|776.5|775.9|5
1640962540000|2021-12-31 14:55:40|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|10
1640962550000|2021-12-31 14:55:50|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|14
1640962560000|2021-12-31 14:56:00|776.5|775.9|776.2|775.6|776.5|775.9|776|775.4|12
1640962570000|2021-12-31 14:56:10|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|2
1640962580000|2021-12-31 14:56:20|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|3
1640962590000|2021-12-31 14:56:30|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|1
1640962600000|2021-12-31 14:56:40|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|1
1640962610000|2021-12-31 14:56:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1640962620000|2021-12-31 14:57:00|776.2|775.6|776.6|776|776.7|776.1|776.2|775.6|5
1640962630000|2021-12-31 14:57:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1640962640000|2021-12-31 14:57:20|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|2
1640962650000|2021-12-31 14:57:30|776.6|776|776.6|776|776.6|776|776.6|776|5
1640962660000|2021-12-31 14:57:40|776.7|776.1|776|775.4|776.7|776.1|776|775.4|10
1640962670000|2021-12-31 14:57:50|776.1|775.5|776|775.4|776.1|775.5|776|775.4|9
1640962680000|2021-12-31 14:58:00|776.1|775.5|776.7|776.1|776.9|776.3|775.8|775.2|17
1640962690000|2021-12-31 14:58:10|776.8|776.2|776.7|776.1|776.9|776.3|776.7|776.1|11
1640962700000|2021-12-31 14:58:20|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|7
1640962710000|2021-12-31 14:58:30|776.7|776.1|776.8|776.2|776.9|776.3|776.7|776.1|10
1640962720000|2021-12-31 14:58:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1640962740000|2021-12-31 14:59:00|776.5|775.9|775.8|775.2|776.5|775.9|775.8|775.2|22
1640962750000|2021-12-31 14:59:10|775.7|775.1|775.8|775.2|775.9|775.3|775.7|775.1|2
1640962760000|2021-12-31 14:59:20|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|3
1640962770000|2021-12-31 14:59:30|775.4|774.8|775.3|774.7|775.5|774.9|775.3|774.7|6
1640962780000|2021-12-31 14:59:40|775.2|774.6|775.5|774.9|775.5|774.9|775.2|774.6|1
1640962790000|2021-12-31 14:59:50|775.4|774.8|775.4|774.8|775.6|775|775.4|774.8|16
1640962800000|2021-12-31 15:00:00|775.5|774.9|775.2|774.6|775.5|774.9|775.2|774.6|9
1640962810000|2021-12-31 15:00:10|775|774.4|775.7|775.1|775.7|775.1|775|774.4|15
1640962820000|2021-12-31 15:00:20|775.6|775|775.6|775|775.6|775|775.6|775|3
1640962830000|2021-12-31 15:00:30|775.5|774.9|775.5|774.9|775.6|775|775.5|774.9|2
1640962840000|2021-12-31 15:00:40|775.7|775.1|775.8|775.2|775.8|775.2|775.5|774.9|14
1640962850000|2021-12-31 15:00:50|775.7|775.1|775.7|775.1|775.8|775.2|775.7|775.1|1
1640962860000|2021-12-31 15:01:00|775.6|775|775|774.4|775.6|775|775|774.4|6
1640962870000|2021-12-31 15:01:10|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|23
1640962880000|2021-12-31 15:01:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1640962900000|2021-12-31 15:01:40|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|3
1640962910000|2021-12-31 15:01:50|775.4|774.8|775.3|774.7|775.4|774.8|775.2|774.6|3
1640962920000|2021-12-31 15:02:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|6
1640962930000|2021-12-31 15:02:10|775.5|774.9|775.6|775|775.6|775|775.5|774.9|3
1640962940000|2021-12-31 15:02:20|775.7|775.1|775.9|775.3|776.1|775.5|775.7|775.1|1
1640962950000|2021-12-31 15:02:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|9
1640962980000|2021-12-31 15:03:00|775.6|775|775.6|775|775.7|775.1|775.5|774.9|5
1640962990000|2021-12-31 15:03:10|775.5|774.9|776.2|775.6|776.2|775.6|775.5|774.9|14
1640963000000|2021-12-31 15:03:20|||||||||2
1640963010000|2021-12-31 15:03:30|||||||||3
1640963030000|2021-12-31 15:03:50|776.4|775.8|776.2|775.6|776.4|775.8|776.2|775.6|3
1640963040000|2021-12-31 15:04:00|776.1|775.5|775.9|775.3|776.1|775.5|775.9|775.3|9
1640963050000|2021-12-31 15:04:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|4
1640963060000|2021-12-31 15:04:20|776.4|775.8|776.1|775.5|776.4|775.8|776.1|775.5|3
1640963070000|2021-12-31 15:04:30|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|0
1640963080000|2021-12-31 15:04:40|776|775.4|775.5|774.9|776|775.4|775.5|774.9|5
1640963090000|2021-12-31 15:04:50|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|0
1640963100000|2021-12-31 15:05:00|775.7|775.1|775.8|775.2|776.1|775.5|775.6|775|17
1640963110000|2021-12-31 15:05:10|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|1
1640963120000|2021-12-31 15:05:20|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|2
1640963130000|2021-12-31 15:05:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|3
1640963140000|2021-12-31 15:05:40|775.3|774.7|775.5|774.9|775.5|774.9|775.2|774.6|6
1640963150000|2021-12-31 15:05:50|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|2
1640963160000|2021-12-31 15:06:00|775.6|775|775.6|775|775.6|775|775.6|775|2
1640963170000|2021-12-31 15:06:10|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|2
1640963180000|2021-12-31 15:06:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1640963190000|2021-12-31 15:06:30|775.6|775|775.7|775.1|775.8|775.2|775.6|775|5
1640963200000|2021-12-31 15:06:40|||||||||2
1640963220000|2021-12-31 15:07:00|775.6|775|775|774.4|775.6|775|775|774.4|10
1640963230000|2021-12-31 15:07:10|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|5
1640963240000|2021-12-31 15:07:20|775|774.4|775|774.4|775|774.4|774.7|774.1|3
1640963250000|2021-12-31 15:07:30|775.1|774.5|775|774.4|775.1|774.5|775|774.4|5
1640963270000|2021-12-31 15:07:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|3
1640963280000|2021-12-31 15:08:00|775.1|774.5|775|774.4|775.2|774.6|775|774.4|8
1640963290000|2021-12-31 15:08:10|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|2
1640963300000|2021-12-31 15:08:20|775.4|774.8|775.6|775|775.6|775|775.4|774.8|3
1640963310000|2021-12-31 15:08:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1640963340000|2021-12-31 15:09:00|775.2|774.6|775.3|774.7|775.4|774.8|775.2|774.6|9
1640963350000|2021-12-31 15:09:10|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|0
1640963360000|2021-12-31 15:09:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1640963370000|2021-12-31 15:09:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|4
1640963380000|2021-12-31 15:09:40|||||||||1
1640963390000|2021-12-31 15:09:50|775.5|774.9|775.6|775|775.7|775.1|775.5|774.9|6
1640963400000|2021-12-31 15:10:00|775.5|774.9|775.8|775.2|775.9|775.3|775.3|774.7|9
1640963410000|2021-12-31 15:10:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1640963420000|2021-12-31 15:10:20|775.5|774.9|775.6|775|775.6|775|775.5|774.9|5
1640963430000|2021-12-31 15:10:30|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|2
1640963440000|2021-12-31 15:10:40|||||||||2
1640963460000|2021-12-31 15:11:00|775.2|774.6|775.3|774.7|775.5|774.9|775.2|774.6|6
1640963470000|2021-12-31 15:11:10|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|2
1640963490000|2021-12-31 15:11:30|775.2|774.6|775.1|774.5|775.2|774.6|775|774.4|10
1640963500000|2021-12-31 15:11:40|775.4|774.8|775.2|774.6|775.5|774.9|775.2|774.6|2
1640963510000|2021-12-31 15:11:50|775.1|774.5|775|774.4|775.1|774.5|775|774.4|1
1640963520000|2021-12-31 15:12:00|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|8
1640963530000|2021-12-31 15:12:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|21
1640963540000|2021-12-31 15:12:20|774|773.4|773.7|773.1|774|773.4|773.7|773.1|36
1640963550000|2021-12-31 15:12:30|773.9|773.3|773.9|773.3|773.9|773.3|773.7|773.1|40
1640963560000|2021-12-31 15:12:40|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|4
1640963570000|2021-12-31 15:12:50|||||||||1
1640963580000|2021-12-31 15:13:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|7
1640963590000|2021-12-31 15:13:10|774.3|773.7|774|773.4|774.4|773.8|773.9|773.3|9
1640963620000|2021-12-31 15:13:40|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|5
1640963630000|2021-12-31 15:13:50|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|3
1640963640000|2021-12-31 15:14:00|773.7|773.1|773.7|773.1|773.9|773.3|773.7|773.1|4
1640963650000|2021-12-31 15:14:10|773.6|773|773.7|773.1|773.8|773.2|773.6|773|22
1640963660000|2021-12-31 15:14:20|773.6|773|773.4|772.8|773.6|773|773.4|772.8|5
1640963670000|2021-12-31 15:14:30|773.3|772.7|773.3|772.7|773.4|772.8|773.1|772.5|27
1640963680000|2021-12-31 15:14:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1640963700000|2021-12-31 15:15:00|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|7
1640963710000|2021-12-31 15:15:10|773.6|773|773.7|773.1|773.7|773.1|773.6|773|5
1640963720000|2021-12-31 15:15:20|773.6|773|773.6|773|773.7|773.1|773.6|773|1
1640963730000|2021-12-31 15:15:30|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|11
1640963740000|2021-12-31 15:15:40|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|7
1640963750000|2021-12-31 15:15:50|773.6|773|773.6|773|773.6|773|773.6|773|1
1640963760000|2021-12-31 15:16:00|773.7|773.1|773.6|773|773.7|773.1|773.6|773|1
1640963770000|2021-12-31 15:16:10|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|1
1640963780000|2021-12-31 15:16:20|||||||||1
1640963800000|2021-12-31 15:16:40|773.8|773.2|773.7|773.1|773.9|773.3|773.7|773.1|4
1640963820000|2021-12-31 15:17:00|||||||||2
1640963840000|2021-12-31 15:17:20|||||||||1
1640963850000|2021-12-31 15:17:30|||||||||1
1640963860000|2021-12-31 15:17:40|773.5|772.9|773.7|773.1|773.7|773.1|773.4|772.8|8
1640963870000|2021-12-31 15:17:50|||||||||5
1640963880000|2021-12-31 15:18:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|1
1640963890000|2021-12-31 15:18:10|||||||||1
1640963900000|2021-12-31 15:18:20|774.2|773.6|773.9|773.3|774.2|773.6|773.9|773.3|11
1640963910000|2021-12-31 15:18:30|773.7|773.1|773.5|772.9|773.8|773.2|773.5|772.9|23
1640963920000|2021-12-31 15:18:40|773.6|773|773.9|773.3|773.9|773.3|773.5|772.9|12
1640963930000|2021-12-31 15:18:50|773.8|773.2|773.7|773.1|773.9|773.3|773.6|773|4
1640963940000|2021-12-31 15:19:00|773.6|773|773.7|773.1|773.7|773.1|773.6|773|8
1640963950000|2021-12-31 15:19:10|||||||||1
1640963960000|2021-12-31 15:19:20|773.6|773|773.2|772.6|773.6|773|773.2|772.6|5
1640963970000|2021-12-31 15:19:30|773.5|772.9|773.5|772.9|773.6|773|773.4|772.8|7
1640963980000|2021-12-31 15:19:40|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1640964000000|2021-12-31 15:20:00|772.9|772.3|773|772.4|773.1|772.5|772.7|772.1|40
1640964010000|2021-12-31 15:20:10|772.9|772.3|772.8|772.2|772.9|772.3|772.7|772.1|5
1640964020000|2021-12-31 15:20:20|772.7|772.1|772.7|772.1|772.7|772.1|772.5|771.9|16
1640964030000|2021-12-31 15:20:30|772.6|772|772.5|771.9|772.7|772.1|772.4|771.8|17
1640964040000|2021-12-31 15:20:40|772.2|771.6|772.4|771.8|772.5|771.9|772.2|771.6|28
1640964050000|2021-12-31 15:20:50|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|2
1640964060000|2021-12-31 15:21:00|771.8|771.2|772|771.4|772|771.4|771.8|771.2|14
1640964070000|2021-12-31 15:21:10|771.9|771.3|772|771.4|772|771.4|771.8|771.2|8
1640964080000|2021-12-31 15:21:20|772.2|771.6|772.4|771.8|772.5|771.9|772.2|771.6|29
1640964090000|2021-12-31 15:21:30|772.7|772.1|772.9|772.3|773|772.4|772.7|772.1|27
1640964100000|2021-12-31 15:21:40|773|772.4|772.5|771.9|773|772.4|772.4|771.8|18
1640964110000|2021-12-31 15:21:50|772.4|771.8|772.6|772|772.7|772.1|772.4|771.8|11
1640964120000|2021-12-31 15:22:00|772.5|771.9|772.5|771.9|772.5|771.9|772.2|771.6|8
1640964130000|2021-12-31 15:22:10|772.2|771.6|772.2|771.6|772.2|771.6|772|771.4|16
1640964140000|2021-12-31 15:22:20|772|771.4|772.1|771.5|772.1|771.5|772|771.4|7
1640964160000|2021-12-31 15:22:40|772|771.4|772.7|772.1|772.7|772.1|772|771.4|7
1640964170000|2021-12-31 15:22:50|772.8|772.2|772.7|772.1|772.9|772.3|772.7|772.1|7
1640964180000|2021-12-31 15:23:00|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|3
1640964190000|2021-12-31 15:23:10|772.7|772.1|772.6|772|772.7|772.1|772.5|771.9|6
1640964200000|2021-12-31 15:23:20|772.7|772.1|772.2|771.6|772.7|772.1|772.2|771.6|2
1640964210000|2021-12-31 15:23:30|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|9
1640964220000|2021-12-31 15:23:40|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|2
1640964230000|2021-12-31 15:23:50|772.9|772.3|773.2|772.6|773.2|772.6|772.9|772.3|8
1640964240000|2021-12-31 15:24:00|773.1|772.5|773.3|772.7|773.4|772.8|773.1|772.5|19
1640964250000|2021-12-31 15:24:10|773.4|772.8|773.4|772.8|773.6|773|773.4|772.8|2
1640964260000|2021-12-31 15:24:20|773.2|772.6|773.4|772.8|773.4|772.8|773.2|772.6|8
1640964270000|2021-12-31 15:24:30|||||||||1
1640964280000|2021-12-31 15:24:40|||||||||1
1640964290000|2021-12-31 15:24:50|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1640964300000|2021-12-31 15:25:00|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|16
1640964310000|2021-12-31 15:25:10|773|772.4|773.2|772.6|773.2|772.6|772.9|772.3|3
1640964320000|2021-12-31 15:25:20|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|3
1640964330000|2021-12-31 15:25:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|5
1640964340000|2021-12-31 15:25:40|773|772.4|773|772.4|773|772.4|772.9|772.3|9
1640964350000|2021-12-31 15:25:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|5
1640964360000|2021-12-31 15:26:00|773.1|772.5|773.1|772.5|773.2|772.6|773|772.4|7
1640964370000|2021-12-31 15:26:10|773|772.4|773.2|772.6|773.2|772.6|773|772.4|8
1640964380000|2021-12-31 15:26:20|773|772.4|772.7|772.1|773|772.4|772.7|772.1|9
1640964390000|2021-12-31 15:26:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|3
1640964400000|2021-12-31 15:26:40|772.9|772.3|773.2|772.6|773.2|772.6|772.9|772.3|1
1640964410000|2021-12-31 15:26:50|773|772.4|772.9|772.3|773|772.4|772.9|772.3|2
1640964420000|2021-12-31 15:27:00|773.1|772.5|773.1|772.5|773.2|772.6|773|772.4|5
1640964430000|2021-12-31 15:27:10|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1640964440000|2021-12-31 15:27:20|||||||||2
1640964450000|2021-12-31 15:27:30|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|1
1640964460000|2021-12-31 15:27:40|||||||||1
1640964480000|2021-12-31 15:28:00|773.5|772.9|773.4|772.8|773.5|772.9|773.2|772.6|18
1640964490000|2021-12-31 15:28:10|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1640964500000|2021-12-31 15:28:20|773.1|772.5|773.1|772.5|773.2|772.6|773|772.4|6
1640964510000|2021-12-31 15:28:30|773.2|772.6|773.2|772.6|773.2|772.6|773.1|772.5|2
1640964520000|2021-12-31 15:28:40|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|7
1640964530000|2021-12-31 15:28:50|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|0
1640964540000|2021-12-31 15:29:00|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|12
1640964550000|2021-12-31 15:29:10|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|0
1640964560000|2021-12-31 15:29:20|773.5|772.9|773.8|773.2|774.2|773.6|773.4|772.8|13
1640964570000|2021-12-31 15:29:30|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|3
1640964580000|2021-12-31 15:29:40|774.1|773.5|774.1|773.5|774.2|773.6|774.1|773.5|2
1640964590000|2021-12-31 15:29:50|774.2|773.6|774.2|773.6|774.3|773.7|774.2|773.6|2
1640964600000|2021-12-31 15:30:00|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|3
1640964610000|2021-12-31 15:30:10|773.9|773.3|774|773.4|774|773.4|773.9|773.3|17
1640964620000|2021-12-31 15:30:20|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|4
1640964630000|2021-12-31 15:30:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|14
1640964640000|2021-12-31 15:30:40|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|1
1640964650000|2021-12-31 15:30:50|774.2|773.6|774|773.4|774.2|773.6|773.9|773.3|17
1640964660000|2021-12-31 15:31:00|773.8|773.2|774|773.4|774|773.4|773.8|773.2|2
1640964680000|2021-12-31 15:31:20|774.4|773.8|774.9|774.3|774.9|774.3|774.4|773.8|20
1640964690000|2021-12-31 15:31:30|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|7
1640964700000|2021-12-31 15:31:40|774.5|773.9|774.7|774.1|774.8|774.2|774.5|773.9|3
1640964710000|2021-12-31 15:31:50|774.6|774|774.7|774.1|774.7|774.1|774.6|774|2
1640964720000|2021-12-31 15:32:00|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|5
1640964730000|2021-12-31 15:32:10|774.7|774.1|775|774.4|775|774.4|774.7|774.1|8
1640964740000|2021-12-31 15:32:20|775.1|774.5|775|774.4|775.1|774.5|775|774.4|2
1640964750000|2021-12-31 15:32:30|775.1|774.5|775|774.4|775.1|774.5|775|774.4|1
1640964770000|2021-12-31 15:32:50|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|6
1640964780000|2021-12-31 15:33:00|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|5
1640964790000|2021-12-31 15:33:10|774.6|774|774.6|774|774.6|774|774.6|774|1
1640964800000|2021-12-31 15:33:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|3
1640964810000|2021-12-31 15:33:30|774.8|774.2|775|774.4|775|774.4|774.8|774.2|6
1640964820000|2021-12-31 15:33:40|775.1|774.5|775|774.4|775.1|774.5|775|774.4|0
1640964830000|2021-12-31 15:33:50|774.9|774.3|775|774.4|775|774.4|774.9|774.3|5
1640964840000|2021-12-31 15:34:00|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|8
1640964850000|2021-12-31 15:34:10|774.9|774.3|775|774.4|775|774.4|774.9|774.3|2
1640964860000|2021-12-31 15:34:20|||||||||1
1640964880000|2021-12-31 15:34:40|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|3
1640964900000|2021-12-31 15:35:00|774.2|773.6|774.4|773.8|774.4|773.8|774|773.4|17
1640964910000|2021-12-31 15:35:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|6
1640964920000|2021-12-31 15:35:20|774|773.4|773.9|773.3|774|773.4|773.9|773.3|2
1640964930000|2021-12-31 15:35:30|774.4|773.8|774.2|773.6|774.4|773.8|774.2|773.6|10
1640964940000|2021-12-31 15:35:40|||||||||1
1640964950000|2021-12-31 15:35:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|2
1640964960000|2021-12-31 15:36:00|774.5|773.9|774.2|773.6|774.7|774.1|773.9|773.3|11
1640964970000|2021-12-31 15:36:10|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|2
1640964980000|2021-12-31 15:36:20|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|2
1640964990000|2021-12-31 15:36:30|774.4|773.8|774.3|773.7|774.4|773.8|774.2|773.6|3
1640965000000|2021-12-31 15:36:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1640965010000|2021-12-31 15:36:50|774|773.4|773.9|773.3|774|773.4|773.9|773.3|11
1640965020000|2021-12-31 15:37:00|774.2|773.6|774|773.4|774.2|773.6|774|773.4|7
1640965030000|2021-12-31 15:37:10|773.9|773.3|773.7|773.1|773.9|773.3|773.7|773.1|10
1640965040000|2021-12-31 15:37:20|||||||||1
1640965050000|2021-12-31 15:37:30|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|3
1640965060000|2021-12-31 15:37:40|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1640965070000|2021-12-31 15:37:50|773.5|772.9|773.5|772.9|773.6|773|773.4|772.8|9
1640965080000|2021-12-31 15:38:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|2
1640965090000|2021-12-31 15:38:10|||||||||1
1640965110000|2021-12-31 15:38:30|773.3|772.7|773.4|772.8|773.7|773.1|773.3|772.7|11
1640965120000|2021-12-31 15:38:40|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1640965130000|2021-12-31 15:38:50|||||||||1
1640965140000|2021-12-31 15:39:00|773.9|773.3|773.7|773.1|773.9|773.3|773.7|773.1|12
1640965150000|2021-12-31 15:39:10|773.4|772.8|773.4|772.8|773.6|773|773.4|772.8|14
1640965170000|2021-12-31 15:39:30|773.6|773|773.6|773|773.7|773.1|773.6|773|3
1640965190000|2021-12-31 15:39:50|||||||||1
1640965200000|2021-12-31 15:40:00|||||||||1
1640965210000|2021-12-31 15:40:10|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|5
1640965220000|2021-12-31 15:40:20|773.6|773|773.6|773|773.6|773|773.6|773|5
1640965230000|2021-12-31 15:40:30|773.7|773.1|773.6|773|773.7|773.1|773.6|773|9
1640965240000|2021-12-31 15:40:40|773.4|772.8|773.6|773|773.6|773|773.4|772.8|11
1640965250000|2021-12-31 15:40:50|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|12
1640965260000|2021-12-31 15:41:00|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1640965270000|2021-12-31 15:41:10|||||||||1
1640965280000|2021-12-31 15:41:20|773.9|773.3|773.4|772.8|773.9|773.3|773.4|772.8|13
1640965290000|2021-12-31 15:41:30|773.6|773|773.6|773|773.6|773|773.6|773|3
1640965300000|2021-12-31 15:41:40|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|4
1640965310000|2021-12-31 15:41:50|773.3|772.7|773.3|772.7|773.4|772.8|773.1|772.5|14
1640965320000|2021-12-31 15:42:00|773.4|772.8|773.1|772.5|773.4|772.8|773.1|772.5|9
1640965330000|2021-12-31 15:42:10|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|11
1640965340000|2021-12-31 15:42:20|773.2|772.6|773.4|772.8|773.4|772.8|773.1|772.5|12
1640965350000|2021-12-31 15:42:30|773.3|772.7|773.3|772.7|773.4|772.8|773.3|772.7|5
1640965360000|2021-12-31 15:42:40|773.4|772.8|773.4|772.8|773.4|772.8|773.1|772.5|4
1640965370000|2021-12-31 15:42:50|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|2
1640965380000|2021-12-31 15:43:00|773.3|772.7|774.5|773.9|774.5|773.9|773.1|772.5|26
1640965390000|2021-12-31 15:43:10|774.6|774|774.6|774|774.8|774.2|774.6|774|11
1640965400000|2021-12-31 15:43:20|||||||||6
1640965410000|2021-12-31 15:43:30|774.5|773.9|774.5|773.9|774.5|773.9|774.4|773.8|0
1640965420000|2021-12-31 15:43:40|774.2|773.6|774.2|773.6|774.4|773.8|774.2|773.6|6
1640965430000|2021-12-31 15:43:50|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|9
1640965440000|2021-12-31 15:44:00|774.3|773.7|774.4|773.8|774.4|773.8|774.1|773.5|6
1640965450000|2021-12-31 15:44:10|774.6|774|774.6|774|774.6|774|774.5|773.9|9
1640965460000|2021-12-31 15:44:20|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|6
1640965470000|2021-12-31 15:44:30|774.5|773.9|774.6|774|774.6|774|774.5|773.9|5
1640965480000|2021-12-31 15:44:40|774.5|773.9|774.5|773.9|774.6|774|774.4|773.8|9
1640965490000|2021-12-31 15:44:50|774.6|774|774.6|774|774.6|774|774.6|774|0
1640965500000|2021-12-31 15:45:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|4
1640965510000|2021-12-31 15:45:10|774.6|774|774.6|774|774.6|774|774.6|774|3
1640965520000|2021-12-31 15:45:20|774.7|774.1|774.6|774|774.7|774.1|774.6|774|7
1640965530000|2021-12-31 15:45:30|774.5|773.9|774.1|773.5|774.5|773.9|774.1|773.5|10
1640965540000|2021-12-31 15:45:40|774.2|773.6|774.6|774|774.6|774|774.2|773.6|6
1640965550000|2021-12-31 15:45:50|||||||||3
1640965560000|2021-12-31 15:46:00|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|2
1640965570000|2021-12-31 15:46:10|774|773.4|773.8|773.2|774|773.4|773.8|773.2|11
1640965580000|2021-12-31 15:46:20|773.7|773.1|773.8|773.2|773.9|773.3|773.7|773.1|11
1640965590000|2021-12-31 15:46:30|773.7|773.1|773.7|773.1|773.8|773.2|773.7|773.1|5
1640965600000|2021-12-31 15:46:40|773.6|773|773.6|773|773.6|773|773.6|773|3
1640965610000|2021-12-31 15:46:50|773.7|773.1|773.6|773|773.8|773.2|773.6|773|16
1640965620000|2021-12-31 15:47:00|773.8|773.2|773.7|773.1|773.8|773.2|773.6|773|4
1640965630000|2021-12-31 15:47:10|773.8|773.2|773.7|773.1|773.8|773.2|773.6|773|1
1640965640000|2021-12-31 15:47:20|773.6|773|773.6|773|773.6|773|773.6|773|0
1640965650000|2021-12-31 15:47:30|773.7|773.1|773.8|773.2|774.1|773.5|773.6|773|19
1640965660000|2021-12-31 15:47:40|773.9|773.3|774.1|773.5|774.1|773.5|773.9|773.3|7
1640965670000|2021-12-31 15:47:50|774|773.4|774|773.4|774|773.4|773.9|773.3|5
1640965680000|2021-12-31 15:48:00|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1640965690000|2021-12-31 15:48:10|774|773.4|774|773.4|774|773.4|774|773.4|1
1640965700000|2021-12-31 15:48:20|774.1|773.5|774.1|773.5|774.1|773.5|774|773.4|1
1640965720000|2021-12-31 15:48:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|5
1640965740000|2021-12-31 15:49:00|774.2|773.6|774.2|773.6|774.3|773.7|774.2|773.6|6
1640965750000|2021-12-31 15:49:10|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|3
1640965760000|2021-12-31 15:49:20|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|3
1640965770000|2021-12-31 15:49:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1640965780000|2021-12-31 15:49:40|||||||||1
1640965790000|2021-12-31 15:49:50|||||||||1
1640965800000|2021-12-31 15:50:00|||||||||1
1640965810000|2021-12-31 15:50:10|||||||||6
1640965830000|2021-12-31 15:50:30|773.8|773.2|773.6|773|773.8|773.2|773.6|773|26
1640965840000|2021-12-31 15:50:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|4
1640965850000|2021-12-31 15:50:50|773.9|773.3|774.3|773.7|774.5|773.9|773.9|773.3|7
1640965860000|2021-12-31 15:51:00|774.1|773.5|774.1|773.5|774.1|773.5|774|773.4|1
1640965870000|2021-12-31 15:51:10|||||||||1
1640965880000|2021-12-31 15:51:20|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|3
1640965890000|2021-12-31 15:51:30|||||||||1
1640965910000|2021-12-31 15:51:50|||||||||3
1640965920000|2021-12-31 15:52:00|774.1|773.5|774.3|773.7|774.3|773.7|774.1|773.5|3
1640965940000|2021-12-31 15:52:20|774.5|773.9|774.3|773.7|774.5|773.9|774.3|773.7|8
1640965950000|2021-12-31 15:52:30|774.1|773.5|773.6|773|774.1|773.5|773.6|773|23
1640965960000|2021-12-31 15:52:40|||||||||2
1640965980000|2021-12-31 15:53:00|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|21
1640965990000|2021-12-31 15:53:10|773.8|773.2|774|773.4|774.1|773.5|773.8|773.2|7
1640966000000|2021-12-31 15:53:20|774.1|773.5|774|773.4|774.1|773.5|774|773.4|1
1640966010000|2021-12-31 15:53:30|774.1|773.5|774.1|773.5|774.2|773.6|774.1|773.5|1
1640966020000|2021-12-31 15:53:40|774|773.4|774|773.4|774|773.4|774|773.4|8
1640966030000|2021-12-31 15:53:50|774.1|773.5|774.6|774|774.6|774|774.1|773.5|13
1640966040000|2021-12-31 15:54:00|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|7
1640966050000|2021-12-31 15:54:10|774.6|774|774.7|774.1|774.7|774.1|774.6|774|2
1640966060000|2021-12-31 15:54:20|774.6|774|774.9|774.3|774.9|774.3|774.6|774|2
1640966070000|2021-12-31 15:54:30|774.8|774.2|774.8|774.2|774.8|774.2|774.7|774.1|3
1640966080000|2021-12-31 15:54:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1640966090000|2021-12-31 15:54:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|3
1640966100000|2021-12-31 15:55:00|774.6|774|775|774.4|775.1|774.5|774.6|774|12
1640966110000|2021-12-31 15:55:10|775.1|774.5|775|774.4|775.1|774.5|775|774.4|2
1640966120000|2021-12-31 15:55:20|774.9|774.3|774.9|774.3|775|774.4|774.9|774.3|2
1640966140000|2021-12-31 15:55:40|774.8|774.2|775.1|774.5|775.1|774.5|774.8|774.2|10
1640966150000|2021-12-31 15:55:50|775|774.4|775.1|774.5|775.1|774.5|775|774.4|2
1640966160000|2021-12-31 15:56:00|775|774.4|774.8|774.2|775|774.4|774.8|774.2|5
1640966170000|2021-12-31 15:56:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|3
1640966180000|2021-12-31 15:56:20|775|774.4|775|774.4|775|774.4|775|774.4|4
1640966190000|2021-12-31 15:56:30|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1640966200000|2021-12-31 15:56:40|774.8|774.2|774.4|773.8|774.8|774.2|774.4|773.8|3
1640966220000|2021-12-31 15:57:00|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|13
1640966230000|2021-12-31 15:57:10|774.3|773.7|774.3|773.7|774.3|773.7|774.2|773.6|6
1640966240000|2021-12-31 15:57:20|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|0
1640966260000|2021-12-31 15:57:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|4
1640966270000|2021-12-31 15:57:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|6
1640966280000|2021-12-31 15:58:00|774.2|773.6|774.4|773.8|774.4|773.8|774.2|773.6|2
1640966290000|2021-12-31 15:58:10|||||||||6
1640966300000|2021-12-31 15:58:20|774.5|773.9|774.6|774|774.6|774|774.5|773.9|5
1640966310000|2021-12-31 15:58:30|||||||||1
1640966330000|2021-12-31 15:58:50|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|2
1640966340000|2021-12-31 15:59:00|775|774.4|774.8|774.2|775|774.4|774.8|774.2|5
1640966350000|2021-12-31 15:59:10|774.6|774|774.6|774|774.6|774|774.6|774|0
1640966360000|2021-12-31 15:59:20|||||||||13
1640966370000|2021-12-31 15:59:30|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|11
1640966380000|2021-12-31 15:59:40|774.4|773.8|774.4|773.8|774.5|773.9|774.4|773.8|1
1640966390000|2021-12-31 15:59:50|774.5|773.9|774.8|774.2|774.8|774.2|774.5|773.9|3
1640966400000|2021-12-31 16:00:00|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|4
1640966410000|2021-12-31 16:00:10|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|1
1640966420000|2021-12-31 16:00:20|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|5
1640966430000|2021-12-31 16:00:30|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1640966440000|2021-12-31 16:00:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|2
1640966450000|2021-12-31 16:00:50|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|0
1640966460000|2021-12-31 16:01:00|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|3
1640966470000|2021-12-31 16:01:10|774.4|773.8|774.6|774|774.6|774|774.4|773.8|14
1640966480000|2021-12-31 16:01:20|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|2
1640966490000|2021-12-31 16:01:30|||||||||1
1640966500000|2021-12-31 16:01:40|774.3|773.7|774.3|773.7|774.5|773.9|774.1|773.5|14
1640966510000|2021-12-31 16:01:50|||||||||3
1640966530000|2021-12-31 16:02:10|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|10
1640966540000|2021-12-31 16:02:20|774.1|773.5|774.1|773.5|774.2|773.6|774.1|773.5|2
1640966550000|2021-12-31 16:02:30|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|9
1640966570000|2021-12-31 16:02:50|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|4
1640966580000|2021-12-31 16:03:00|||||||||5
1640966590000|2021-12-31 16:03:10|774|773.4|774|773.4|774|773.4|773.9|773.3|5
1640966600000|2021-12-31 16:03:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1640966620000|2021-12-31 16:03:40|||||||||1
1640966630000|2021-12-31 16:03:50|||||||||1
1640966640000|2021-12-31 16:04:00|||||||||4
1640966650000|2021-12-31 16:04:10|||||||||1
1640966660000|2021-12-31 16:04:20|773.8|773.2|774|773.4|774|773.4|773.8|773.2|12
1640966670000|2021-12-31 16:04:30|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1640966680000|2021-12-31 16:04:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|2
1640966690000|2021-12-31 16:04:50|||||||||2
1640966700000|2021-12-31 16:05:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|18
1640966720000|2021-12-31 16:05:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|7
1640966730000|2021-12-31 16:05:30|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|2
1640966740000|2021-12-31 16:05:40|||||||||1
1640966750000|2021-12-31 16:05:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|6
1640966760000|2021-12-31 16:06:00|||||||||1
1640966770000|2021-12-31 16:06:10|||||||||3
1640966780000|2021-12-31 16:06:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|4
1640966790000|2021-12-31 16:06:30|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|2
1640966810000|2021-12-31 16:06:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1640966820000|2021-12-31 16:07:00|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|4
1640966840000|2021-12-31 16:07:20|||||||||1
1640966850000|2021-12-31 16:07:30|||||||||3
1640966860000|2021-12-31 16:07:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|9
1640966870000|2021-12-31 16:07:50|||||||||4
1640966880000|2021-12-31 16:08:00|774.5|773.9|774.6|774|774.8|774.2|774.5|773.9|11
1640966890000|2021-12-31 16:08:10|774.7|774.1|774.7|774.1|774.7|774.1|774.6|774|2
1640966900000|2021-12-31 16:08:20|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|4
1640966910000|2021-12-31 16:08:30|||||||||1
1640966920000|2021-12-31 16:08:40|||||||||1
1640966940000|2021-12-31 16:09:00|||||||||2
1640966960000|2021-12-31 16:09:20|774.6|774|774.3|773.7|774.6|774|774.2|773.6|16
1640966970000|2021-12-31 16:09:30|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|7
1640966980000|2021-12-31 16:09:40|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1640967020000|2021-12-31 16:10:20|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|3
1640967040000|2021-12-31 16:10:40|773.9|773.3|773.6|773|773.9|773.3|773.6|773|11
1640967050000|2021-12-31 16:10:50|773.7|773.1|773.7|773.1|773.7|773.1|773.6|773|7
1640967060000|2021-12-31 16:11:00|773.6|773|773.6|773|773.6|773|773.6|773|0
1640967070000|2021-12-31 16:11:10|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|4
1640967080000|2021-12-31 16:11:20|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|1
1640967090000|2021-12-31 16:11:30|773.6|773|773.4|772.8|773.6|773|773.4|772.8|14
1640967100000|2021-12-31 16:11:40|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|5
1640967110000|2021-12-31 16:11:50|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|7
1640967120000|2021-12-31 16:12:00|773.3|772.7|773.2|772.6|773.3|772.7|773.1|772.5|2
1640967130000|2021-12-31 16:12:10|773.3|772.7|773.6|773|773.6|773|773.3|772.7|10
1640967140000|2021-12-31 16:12:20|773.5|772.9|773.4|772.8|773.6|773|773.3|772.7|8
1640967150000|2021-12-31 16:12:30|773.5|772.9|773.1|772.5|773.5|772.9|773.1|772.5|1
1640967160000|2021-12-31 16:12:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|5
1640967170000|2021-12-31 16:12:50|||||||||1
1640967180000|2021-12-31 16:13:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|10
1640967190000|2021-12-31 16:13:10|||||||||4
1640967210000|2021-12-31 16:13:30|773.1|772.5|773.2|772.6|773.3|772.7|773.1|772.5|8
1640967230000|2021-12-31 16:13:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1640967260000|2021-12-31 16:14:20|||||||||1
1640967270000|2021-12-31 16:14:30|773.3|772.7|773.3|772.7|773.6|773|773.3|772.7|6
1640967290000|2021-12-31 16:14:50|||||||||12
1640967300000|2021-12-31 16:15:00|773.6|773|773.7|773.1|773.8|773.2|773.6|773|7
1640967310000|2021-12-31 16:15:10|773.6|773|773.6|773|773.8|773.2|773.6|773|1
1640967320000|2021-12-31 16:15:20|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|6
1640967330000|2021-12-31 16:15:30|773.6|773|773.6|773|773.6|773|773.6|773|1
1640967340000|2021-12-31 16:15:40|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|2
1640967360000|2021-12-31 16:16:00|773.6|773|773.3|772.7|773.6|773|773.3|772.7|3
1640967370000|2021-12-31 16:16:10|773.1|772.5|773.7|773.1|773.8|773.2|773.1|772.5|18
1640967380000|2021-12-31 16:16:20|773.6|773|773.7|773.1|773.7|773.1|773.6|773|1
1640967390000|2021-12-31 16:16:30|773.6|773|773.6|773|773.6|773|773.6|773|1
1640967400000|2021-12-31 16:16:40|773.7|773.1|773.7|773.1|773.7|773.1|773.6|773|2
1640967410000|2021-12-31 16:16:50|773.6|773|773.6|773|773.6|773|773.6|773|0
1640967420000|2021-12-31 16:17:00|773.8|773.2|773.7|773.1|773.8|773.2|773.6|773|3
1640967430000|2021-12-31 16:17:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|4
1640967440000|2021-12-31 16:17:20|773.7|773.1|773.7|773.1|773.7|773.1|773.6|773|5
1640967450000|2021-12-31 16:17:30|773.6|773|773.7|773.1|773.7|773.1|773.6|773|1
1640967460000|2021-12-31 16:17:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1640967470000|2021-12-31 16:17:50|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|3
1640967480000|2021-12-31 16:18:00|774.2|773.6|774|773.4|774.3|773.7|774|773.4|3
1640967490000|2021-12-31 16:18:10|773.9|773.3|774.1|773.5|774.1|773.5|773.9|773.3|2
1640967500000|2021-12-31 16:18:20|774|773.4|774|773.4|774|773.4|773.8|773.2|5
1640967510000|2021-12-31 16:18:30|774.1|773.5|774.1|773.5|774.1|773.5|774|773.4|3
1640967520000|2021-12-31 16:18:40|||||||||1
1640967530000|2021-12-31 16:18:50|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|5
1640967540000|2021-12-31 16:19:00|774.1|773.5|774.3|773.7|774.3|773.7|774.1|773.5|4
1640967550000|2021-12-31 16:19:10|||||||||1
1640967580000|2021-12-31 16:19:40|||||||||3
1640967590000|2021-12-31 16:19:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1640967600000|2021-12-31 16:20:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1640967610000|2021-12-31 16:20:10|||||||||5
1640967620000|2021-12-31 16:20:20|774.4|773.8|774.3|773.7|774.5|773.9|774.3|773.7|8
1640967630000|2021-12-31 16:20:30|774.1|773.5|773.4|772.8|774.1|773.5|773.3|772.7|31
1640967640000|2021-12-31 16:20:40|773.5|772.9|773.8|773.2|773.8|773.2|773.4|772.8|32
1640967650000|2021-12-31 16:20:50|773.7|773.1|773.6|773|773.8|773.2|773.5|772.9|7
1640967660000|2021-12-31 16:21:00|773.5|772.9|773.2|772.6|773.5|772.9|773.2|772.6|11
1640967680000|2021-12-31 16:21:20|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1640967690000|2021-12-31 16:21:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|7
1640967700000|2021-12-31 16:21:40|||||||||7
1640967710000|2021-12-31 16:21:50|773.2|772.6|773.2|772.6|773.3|772.7|773.2|772.6|15
1640967720000|2021-12-31 16:22:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|5
1640967730000|2021-12-31 16:22:10|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|0
1640967740000|2021-12-31 16:22:20|||||||||2
1640967750000|2021-12-31 16:22:30|773.6|773|773.6|773|773.6|773|773.6|773|14
1640967770000|2021-12-31 16:22:50|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|6
1640967780000|2021-12-31 16:23:00|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|0
1640967790000|2021-12-31 16:23:10|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|4
1640967800000|2021-12-31 16:23:20|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|1
1640967810000|2021-12-31 16:23:30|773.6|773|773.6|773|773.6|773|773.5|772.9|6
1640967850000|2021-12-31 16:24:10|773.5|772.9|773.6|773|773.6|773|773.5|772.9|4
1640967860000|2021-12-31 16:24:20|||||||||1
1640967870000|2021-12-31 16:24:30|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|6
1640967880000|2021-12-31 16:24:40|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|1
1640967890000|2021-12-31 16:24:50|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1640967910000|2021-12-31 16:25:10|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|1
1640967920000|2021-12-31 16:25:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|4
1640967930000|2021-12-31 16:25:30|774|773.4|773.9|773.3|774|773.4|773.9|773.3|8
1640967940000|2021-12-31 16:25:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|2
1640967950000|2021-12-31 16:25:50|773.7|773.1|773.8|773.2|773.9|773.3|773.7|773.1|0
1640967960000|2021-12-31 16:26:00|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|0
1640967970000|2021-12-31 16:26:10|774|773.4|773.9|773.3|774|773.4|773.9|773.3|3
1640967990000|2021-12-31 16:26:30|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|1
1640968000000|2021-12-31 16:26:40|773.6|773|773.6|773|773.6|773|773.6|773|0
1640968020000|2021-12-31 16:27:00|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|4
1640968030000|2021-12-31 16:27:10|773.7|773.1|773.6|773|773.7|773.1|773.2|772.6|16
1640968040000|2021-12-31 16:27:20|||||||||1
1640968050000|2021-12-31 16:27:30|773.5|772.9|773.4|772.8|773.6|773|773.3|772.7|4
1640968070000|2021-12-31 16:27:50|773.2|772.6|773|772.4|773.2|772.6|773|772.4|6
1640968080000|2021-12-31 16:28:00|772.9|772.3|773|772.4|773|772.4|772.9|772.3|6
1640968100000|2021-12-31 16:28:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1640968110000|2021-12-31 16:28:30|||||||||2
1640968130000|2021-12-31 16:28:50|||||||||6
1640968140000|2021-12-31 16:29:00|||||||||2
1640968150000|2021-12-31 16:29:10|772.9|772.3|772.9|772.3|773.1|772.5|772.9|772.3|2
1640968160000|2021-12-31 16:29:20|773.1|772.5|773.4|772.8|773.4|772.8|773.1|772.5|3
1640968180000|2021-12-31 16:29:40|||||||||1
1640968190000|2021-12-31 16:29:50|773.5|772.9|773.4|772.8|773.6|773|773.4|772.8|3
1640968200000|2021-12-31 16:30:00|773|772.4|773.1|772.5|773.1|772.5|773|772.4|7
1640968210000|2021-12-31 16:30:10|773|772.4|773.1|772.5|773.1|772.5|772.9|772.3|2
1640968220000|2021-12-31 16:30:20|||||||||1
1640968230000|2021-12-31 16:30:30|773|772.4|772.9|772.3|773|772.4|772.9|772.3|0
1640968240000|2021-12-31 16:30:40|||||||||5
1640968250000|2021-12-31 16:30:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|2
1640968260000|2021-12-31 16:31:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1640968270000|2021-12-31 16:31:10|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|2
1640968280000|2021-12-31 16:31:20|772.7|772.1|772.6|772|772.7|772.1|772.5|771.9|4
1640968290000|2021-12-31 16:31:30|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|10
1640968300000|2021-12-31 16:31:40|772.6|772|772.6|772|772.6|772|772.6|772|12
1640968310000|2021-12-31 16:31:50|772.4|771.8|772.4|771.8|772.4|771.8|772.2|771.6|8
1640968320000|2021-12-31 16:32:00|772.6|772|772.5|771.9|772.6|772|772.5|771.9|7
1640968330000|2021-12-31 16:32:10|||||||||1
1640968340000|2021-12-31 16:32:20|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|1
1640968350000|2021-12-31 16:32:30|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|3
1640968380000|2021-12-31 16:33:00|772.6|772|772.9|772.3|773.1|772.5|772.6|772|8
1640968390000|2021-12-31 16:33:10|||||||||4
1640968400000|2021-12-31 16:33:20|773|772.4|772.9|772.3|773|772.4|772.9|772.3|2
1640968410000|2021-12-31 16:33:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1640968420000|2021-12-31 16:33:40|||||||||1
1640968430000|2021-12-31 16:33:50|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|15
1640968440000|2021-12-31 16:34:00|||||||||2
1640968450000|2021-12-31 16:34:10|772.6|772|772.7|772.1|772.7|772.1|772.6|772|4
1640968460000|2021-12-31 16:34:20|772.6|772|772.7|772.1|772.7|772.1|772.6|772|2
1640968470000|2021-12-31 16:34:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1640968480000|2021-12-31 16:34:40|773.3|772.7|773.2|772.6|773.3|772.7|773.1|772.5|27
1640968490000|2021-12-31 16:34:50|773.1|772.5|773.3|772.7|773.3|772.7|773.1|772.5|1
1640968500000|2021-12-31 16:35:00|773.1|772.5|773.1|772.5|773.1|772.5|773|772.4|3
1640968510000|2021-12-31 16:35:10|773.2|772.6|773.4|772.8|773.4|772.8|773.2|772.6|5
1640968520000|2021-12-31 16:35:20|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|3
1640968530000|2021-12-31 16:35:30|||||||||4
1640968540000|2021-12-31 16:35:40|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1640968560000|2021-12-31 16:36:00|||||||||2
1640968570000|2021-12-31 16:36:10|||||||||2
1640968590000|2021-12-31 16:36:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|8
1640968600000|2021-12-31 16:36:40|||||||||2
1640968620000|2021-12-31 16:37:00|||||||||4
1640968630000|2021-12-31 16:37:10|||||||||5
1640968640000|2021-12-31 16:37:20|||||||||2
1640968650000|2021-12-31 16:37:30|||||||||9
1640968660000|2021-12-31 16:37:40|||||||||1
1640968670000|2021-12-31 16:37:50|||||||||1
1640968680000|2021-12-31 16:38:00|773|772.4|772.7|772.1|773|772.4|772.6|772|8
1640968690000|2021-12-31 16:38:10|772.8|772.2|772.6|772|772.8|772.2|772.6|772|0
1640968700000|2021-12-31 16:38:20|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|2
1640968710000|2021-12-31 16:38:30|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|4
1640968720000|2021-12-31 16:38:40|772.9|772.3|773.1|772.5|773.1|772.5|772.9|772.3|0
1640968730000|2021-12-31 16:38:50|773|772.4|772.9|772.3|773|772.4|772.9|772.3|9
1640968740000|2021-12-31 16:39:00|772.8|772.2|772.8|772.2|772.8|772.2|772.6|772|13
1640968760000|2021-12-31 16:39:20|||||||||4
1640968770000|2021-12-31 16:39:30|772.7|772.1|772.6|772|772.7|772.1|772.6|772|4
1640968780000|2021-12-31 16:39:40|772.4|771.8|772.6|772|772.6|772|772.4|771.8|11
1640968790000|2021-12-31 16:39:50|772.8|772.2|772.5|771.9|772.8|772.2|772.5|771.9|15
1640968800000|2021-12-31 16:40:00|772.6|772|772.4|771.8|772.6|772|772.4|771.8|3
1640968810000|2021-12-31 16:40:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|2
1640968820000|2021-12-31 16:40:20|||||||||1
1640968850000|2021-12-31 16:40:50|||||||||1
1640968860000|2021-12-31 16:41:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|3
1640968870000|2021-12-31 16:41:10|||||||||6
1640968880000|2021-12-31 16:41:20|772.6|772|772.6|772|772.6|772|772.6|772|7
1640968890000|2021-12-31 16:41:30|773.1|772.5|772.8|772.2|773.1|772.5|772.8|772.2|15
1640968900000|2021-12-31 16:41:40|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|0
1640968910000|2021-12-31 16:41:50|||||||||7
1640968920000|2021-12-31 16:42:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|12
1640968930000|2021-12-31 16:42:10|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1640968940000|2021-12-31 16:42:20|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|0
1640968950000|2021-12-31 16:42:30|772.6|772|772.8|772.2|772.8|772.2|772.6|772|3
1640968960000|2021-12-31 16:42:40|772.9|772.3|773.1|772.5|773.1|772.5|772.9|772.3|6
1640968970000|2021-12-31 16:42:50|||||||||1
1640968980000|2021-12-31 16:43:00|||||||||1
1640969000000|2021-12-31 16:43:20|||||||||1
1640969010000|2021-12-31 16:43:30|||||||||1
1640969040000|2021-12-31 16:44:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1640969050000|2021-12-31 16:44:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|5
1640969060000|2021-12-31 16:44:20|773.2|772.6|773|772.4|773.2|772.6|772.8|772.2|5
1640969070000|2021-12-31 16:44:30|||||||||1
1640969080000|2021-12-31 16:44:40|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|0
1640969090000|2021-12-31 16:44:50|773.1|772.5|773.3|772.7|773.4|772.8|773.1|772.5|15
1640969100000|2021-12-31 16:45:00|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|1
1640969120000|2021-12-31 16:45:20|||||||||1
1640969130000|2021-12-31 16:45:30|||||||||2
1640969140000|2021-12-31 16:45:40|||||||||1
1640969150000|2021-12-31 16:45:50|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|7
1640969160000|2021-12-31 16:46:00|773.2|772.6|773.3|772.7|773.5|772.9|773.2|772.6|7
1640969200000|2021-12-31 16:46:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|3
1640969210000|2021-12-31 16:46:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1640969220000|2021-12-31 16:47:00|773.2|772.6|773.2|772.6|773.3|772.7|773.2|772.6|6
1640969230000|2021-12-31 16:47:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1640969250000|2021-12-31 16:47:30|||||||||1
1640969260000|2021-12-31 16:47:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|3
1640969280000|2021-12-31 16:48:00|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|0
1640969320000|2021-12-31 16:48:40|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|4
1640969340000|2021-12-31 16:49:00|||||||||7
1640969350000|2021-12-31 16:49:10|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|0
1640969360000|2021-12-31 16:49:20|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|5
1640969370000|2021-12-31 16:49:30|773.3|772.7|773.3|772.7|773.3|772.7|773.1|772.5|2
1640969390000|2021-12-31 16:49:50|773.1|772.5|773.1|772.5|773.1|772.5|773|772.4|3
1640969400000|2021-12-31 16:50:00|773|772.4|773.1|772.5|773.1|772.5|773|772.4|3
1640969440000|2021-12-31 16:50:40|||||||||4
1640969470000|2021-12-31 16:51:10|||||||||1
1640969490000|2021-12-31 16:51:30|772.9|772.3|773|772.4|773|772.4|772.8|772.2|14
1640969500000|2021-12-31 16:51:40|772.9|772.3|773.1|772.5|773.1|772.5|772.9|772.3|2
1640969510000|2021-12-31 16:51:50|773|772.4|772.8|772.2|773|772.4|772.8|772.2|7
1640969520000|2021-12-31 16:52:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1640969530000|2021-12-31 16:52:10|||||||||1
1640969550000|2021-12-31 16:52:30|||||||||21
1640969560000|2021-12-31 16:52:40|||||||||4
1640969570000|2021-12-31 16:52:50|||||||||2
1640969580000|2021-12-31 16:53:00|773|772.4|773|772.4|773|772.4|773|772.4|1
1640969600000|2021-12-31 16:53:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|3
1640969610000|2021-12-31 16:53:30|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|7
1640969620000|2021-12-31 16:53:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1640969630000|2021-12-31 16:53:50|||||||||1
1640969650000|2021-12-31 16:54:10|||||||||7
1640969660000|2021-12-31 16:54:20|773.2|772.6|773.1|772.5|773.3|772.7|773.1|772.5|1
1640969670000|2021-12-31 16:54:30|||||||||1
1640969680000|2021-12-31 16:54:40|||||||||2
1640969700000|2021-12-31 16:55:00|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|10
1640969710000|2021-12-31 16:55:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|4
1640969730000|2021-12-31 16:55:30|773.6|773|773.4|772.8|773.6|773|773.4|772.8|30
1640969750000|2021-12-31 16:55:50|773.6|773|773.5|772.9|773.6|773|773.5|772.9|10
1640969760000|2021-12-31 16:56:00|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|5
1640969770000|2021-12-31 16:56:10|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|1
1640969780000|2021-12-31 16:56:20|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|0
1640969790000|2021-12-31 16:56:30|773.6|773|773.5|772.9|773.6|773|773.5|772.9|16
1640969800000|2021-12-31 16:56:40|773.4|772.8|773.6|773|773.6|773|773.4|772.8|7
1640969810000|2021-12-31 16:56:50|||||||||3
1640969830000|2021-12-31 16:57:10|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|5
1640969840000|2021-12-31 16:57:20|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|8
1640969850000|2021-12-31 16:57:30|773.2|772.6|773.3|772.7|773.3|772.7|773.1|772.5|1
1640969860000|2021-12-31 16:57:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1640969870000|2021-12-31 16:57:50|773.3|772.7|773.4|772.8|773.4|772.8|773.2|772.6|4
1640969880000|2021-12-31 16:58:00|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|0
1640969890000|2021-12-31 16:58:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|3
1640969900000|2021-12-31 16:58:20|773.1|772.5|773.3|772.7|773.3|772.7|773.1|772.5|4
1640969910000|2021-12-31 16:58:30|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|0
1640969920000|2021-12-31 16:58:40|773|772.4|773.1|772.5|773.1|772.5|773|772.4|2
1640969930000|2021-12-31 16:58:50|||||||||3
1640969940000|2021-12-31 16:59:00|773|772.4|773.1|772.5|773.1|772.5|773|772.4|6
1640969950000|2021-12-31 16:59:10|||||||||1
1640969970000|2021-12-31 16:59:30|773|772.4|773|772.4|773|772.4|773|772.4|2
1640969990000|2021-12-31 16:59:50|772.9|772.3|773.1|772.5|773.1|772.5|772.9|772.3|3
1640970000000|2021-12-31 17:00:00|773|772.4|773.1|772.5|773.1|772.5|773|772.4|6
1640970010000|2021-12-31 17:00:10|773|772.4|773|772.4|773|772.4|773|772.4|2
1640970020000|2021-12-31 17:00:20|772.8|772.2|772.6|772|772.8|772.2|772.6|772|20
1640970030000|2021-12-31 17:00:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|14
1640970040000|2021-12-31 17:00:40|772.7|772.1|772.9|772.3|772.9|772.3|772.7|772.1|16
1640970060000|2021-12-31 17:01:00|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|2
1640970070000|2021-12-31 17:01:10|772.9|772.3|773|772.4|773|772.4|772.9|772.3|25
1640970080000|2021-12-31 17:01:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|3
1640970090000|2021-12-31 17:01:30|||||||||3
1640970100000|2021-12-31 17:01:40|||||||||3
1640970110000|2021-12-31 17:01:50|||||||||2
1640970120000|2021-12-31 17:02:00|||||||||4
1640970130000|2021-12-31 17:02:10|||||||||1
1640970140000|2021-12-31 17:02:20|||||||||2
1640970160000|2021-12-31 17:02:40|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|16
1640970170000|2021-12-31 17:02:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|3
1640970180000|2021-12-31 17:03:00|773.3|772.7|773.3|772.7|773.3|772.7|773.2|772.6|2
1640970200000|2021-12-31 17:03:20|||||||||1
1640970210000|2021-12-31 17:03:30|||||||||1
1640970220000|2021-12-31 17:03:40|||||||||2
1640970240000|2021-12-31 17:04:00|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|6
1640970250000|2021-12-31 17:04:10|||||||||12
1640970260000|2021-12-31 17:04:20|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|2
1640970270000|2021-12-31 17:04:30|||||||||2
1640970280000|2021-12-31 17:04:40|||||||||1
1640970290000|2021-12-31 17:04:50|||||||||2
1640970300000|2021-12-31 17:05:00|773.1|772.5|773|772.4|773.1|772.5|773|772.4|5
1640970310000|2021-12-31 17:05:10|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1640970320000|2021-12-31 17:05:20|773|772.4|773|772.4|773|772.4|773|772.4|5
1640970330000|2021-12-31 17:05:30|773.1|772.5|773.1|772.5|773.1|772.5|773|772.4|2
1640970360000|2021-12-31 17:06:00|||||||||1
1640970370000|2021-12-31 17:06:10|||||||||4
1640970390000|2021-12-31 17:06:30|||||||||1
1640970400000|2021-12-31 17:06:40|||||||||1
1640970410000|2021-12-31 17:06:50|||||||||3
1640970420000|2021-12-31 17:07:00|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|8
1640970440000|2021-12-31 17:07:20|773|772.4|772.5|771.9|773|772.4|772.5|771.9|9
1640970460000|2021-12-31 17:07:40|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|12
1640970470000|2021-12-31 17:07:50|772.3|771.7|772.5|771.9|772.5|771.9|772.3|771.7|11
1640970480000|2021-12-31 17:08:00|772.4|771.8|772.5|771.9|772.6|772|772.3|771.7|17
1640970490000|2021-12-31 17:08:10|772.4|771.8|772.6|772|772.6|772|772.3|771.7|4
1640970500000|2021-12-31 17:08:20|||||||||1
1640970510000|2021-12-31 17:08:30|772.3|771.7|772.3|771.7|772.6|772|772.3|771.7|23
1640970520000|2021-12-31 17:08:40|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|4
1640970530000|2021-12-31 17:08:50|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|4
1640970540000|2021-12-31 17:09:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|8
1640970550000|2021-12-31 17:09:10|771.8|771.2|771.3|770.7|772.1|771.5|771.1|770.5|58
1640970560000|2021-12-31 17:09:20|||||||||2
1640970570000|2021-12-31 17:09:30|||||||||12
1640970580000|2021-12-31 17:09:40|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|12
1640970590000|2021-12-31 17:09:50|||||||||3
1640970600000|2021-12-31 17:10:00|771.6|771|771.6|771|771.6|771|771.6|771|16
1640970610000|2021-12-31 17:10:10|||||||||3
1640970620000|2021-12-31 17:10:20|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|6
1640970630000|2021-12-31 17:10:30|771.7|771.1|771.6|771|771.7|771.1|771.6|771|8
1640970650000|2021-12-31 17:10:50|||||||||7
1640970660000|2021-12-31 17:11:00|771.5|770.9|771.6|771|771.6|771|771.5|770.9|10
1640970670000|2021-12-31 17:11:10|||||||||2
1640970690000|2021-12-31 17:11:30|771.7|771.1|771.6|771|771.7|771.1|771.6|771|4
1640970700000|2021-12-31 17:11:40|771.7|771.1|771.5|770.9|771.7|771.1|771.5|770.9|16
1640970720000|2021-12-31 17:12:00|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|0
1640970730000|2021-12-31 17:12:10|771.6|771|771.6|771|771.6|771|771.6|771|16
1640970740000|2021-12-31 17:12:20|||||||||6
1640970750000|2021-12-31 17:12:30|771.5|770.9|771.6|771|771.6|771|771.5|770.9|3
1640970760000|2021-12-31 17:12:40|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|3
1640970770000|2021-12-31 17:12:50|771.6|771|771.5|770.9|771.6|771|771.5|770.9|6
1640970780000|2021-12-31 17:13:00|771.6|771|771.3|770.7|771.6|771|771.3|770.7|2
1640970790000|2021-12-31 17:13:10|771.6|771|771.4|770.8|771.6|771|771.4|770.8|8
1640970800000|2021-12-31 17:13:20|771.6|771|771.6|771|771.6|771|771.6|771|2
1640970810000|2021-12-31 17:13:30|771.8|771.2|771.6|771|771.8|771.2|771.6|771|6
1640970820000|2021-12-31 17:13:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|3
1640970830000|2021-12-31 17:13:50|||||||||2
1640970840000|2021-12-31 17:14:00|771.6|771|771.6|771|771.6|771|771.6|771|9
1640970850000|2021-12-31 17:14:10|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|3
1640970870000|2021-12-31 17:14:30|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|5
1640970880000|2021-12-31 17:14:40|772.3|771.7|772.3|771.7|772.6|772|772.3|771.7|31
1640970900000|2021-12-31 17:15:00|772.4|771.8|772.6|772|772.6|772|772.4|771.8|2
1640970920000|2021-12-31 17:15:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|16
1640970930000|2021-12-31 17:15:30|772.4|771.8|772.3|771.7|772.6|772|772.3|771.7|7
1640970940000|2021-12-31 17:15:40|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|1
1640970950000|2021-12-31 17:15:50|||||||||1
1640970960000|2021-12-31 17:16:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|4
1640970970000|2021-12-31 17:16:10|||||||||1
1640970980000|2021-12-31 17:16:20|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|5
1640971000000|2021-12-31 17:16:40|||||||||1
1640971020000|2021-12-31 17:17:00|772.2|771.6|772.4|771.8|772.7|772.1|772.2|771.6|15
1640971030000|2021-12-31 17:17:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|4
1640971040000|2021-12-31 17:17:20|772.1|771.5|772.3|771.7|772.6|772|772.1|771.5|15
1640971050000|2021-12-31 17:17:30|772.4|771.8|772.4|771.8|772.5|771.9|772.3|771.7|1
1640971060000|2021-12-31 17:17:40|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1640971070000|2021-12-31 17:17:50|||||||||2
1640971080000|2021-12-31 17:18:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1640971090000|2021-12-31 17:18:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1640971100000|2021-12-31 17:18:20|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|0
1640971110000|2021-12-31 17:18:30|772.1|771.5|772.1|771.5|772.2|771.6|772.1|771.5|3
1640971120000|2021-12-31 17:18:40|772.3|771.7|772.1|771.5|772.3|771.7|772.1|771.5|13
1640971130000|2021-12-31 17:18:50|||||||||3
1640971140000|2021-12-31 17:19:00|772.3|771.7|772.3|771.7|772.3|771.7|772.2|771.6|13
1640971150000|2021-12-31 17:19:10|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|4
1640971160000|2021-12-31 17:19:20|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|4
1640971170000|2021-12-31 17:19:30|||||||||1
1640971180000|2021-12-31 17:19:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1640971190000|2021-12-31 17:19:50|||||||||2
1640971200000|2021-12-31 17:20:00|||||||||1
1640971220000|2021-12-31 17:20:20|772.2|771.6|772.3|771.7|772.3|771.7|772.1|771.5|36
1640971240000|2021-12-31 17:20:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|4
1640971260000|2021-12-31 17:21:00|771.8|771.2|772.1|771.5|772.1|771.5|771.8|771.2|6
1640971280000|2021-12-31 17:21:20|||||||||1
1640971290000|2021-12-31 17:21:30|||||||||1
1640971300000|2021-12-31 17:21:40|||||||||1
1640971310000|2021-12-31 17:21:50|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|4
1640971320000|2021-12-31 17:22:00|||||||||1
1640971340000|2021-12-31 17:22:20|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|4
1640971360000|2021-12-31 17:22:40|||||||||1
1640971380000|2021-12-31 17:23:00|||||||||1
1640971420000|2021-12-31 17:23:40|||||||||4
1640971430000|2021-12-31 17:23:50|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|3
1640971440000|2021-12-31 17:24:00|||||||||5
1640971450000|2021-12-31 17:24:10|||||||||1
1640971460000|2021-12-31 17:24:20|772.3|771.7|772.3|771.7|772.3|771.7|772.2|771.6|3
1640971470000|2021-12-31 17:24:30|||||||||2
1640971490000|2021-12-31 17:24:50|||||||||1
1640971500000|2021-12-31 17:25:00|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|10
1640971510000|2021-12-31 17:25:10|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|1
1640971520000|2021-12-31 17:25:20|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|0
1640971530000|2021-12-31 17:25:30|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1640971540000|2021-12-31 17:25:40|772.6|772|772.6|772|772.6|772|772.6|772|29
1640971550000|2021-12-31 17:25:50|772.8|772.2|773.3|772.7|773.3|772.7|772.8|772.2|33
1640971560000|2021-12-31 17:26:00|773.6|773|773.6|773|773.6|773|773.6|773|17
1640971570000|2021-12-31 17:26:10|773.3|772.7|773.5|772.9|773.5|772.9|773.3|772.7|2
1640971580000|2021-12-31 17:26:20|773.6|773|773.6|773|773.6|773|773.6|773|2
1640971590000|2021-12-31 17:26:30|773.8|773.2|774.1|773.5|774.3|773.7|773.8|773.2|26
1640971600000|2021-12-31 17:26:40|774.6|774|774.6|774|774.6|774|774.6|774|11
1640971610000|2021-12-31 17:26:50|774.8|774.2|774.6|774|774.8|774.2|774.6|774|7
1640971620000|2021-12-31 17:27:00|774.5|773.9|773.6|773|774.5|773.9|773.6|773|7
1640971630000|2021-12-31 17:27:10|773.4|772.8|773.6|773|773.6|773|773.4|772.8|6
1640971640000|2021-12-31 17:27:20|773.4|772.8|773.6|773|773.6|773|773.3|772.7|8
1640971650000|2021-12-31 17:27:30|773.5|772.9|773.6|773|773.6|773|773.5|772.9|3
1640971660000|2021-12-31 17:27:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|2
1640971670000|2021-12-31 17:27:50|773.9|773.3|773.6|773|773.9|773.3|773.6|773|3
1640971680000|2021-12-31 17:28:00|||||||||11
1640971690000|2021-12-31 17:28:10|||||||||1
1640971730000|2021-12-31 17:28:50|||||||||9
1640971740000|2021-12-31 17:29:00|773.5|772.9|773.6|773|773.6|773|773.5|772.9|2
1640971750000|2021-12-31 17:29:10|773.4|772.8|773.8|773.2|773.8|773.2|773.4|772.8|21
1640971760000|2021-12-31 17:29:20|773.6|773|773.6|773|773.6|773|773.6|773|1
1640971780000|2021-12-31 17:29:40|||||||||2
1640971800000|2021-12-31 17:30:00|773.5|772.9|773.6|773|773.6|773|773.5|772.9|6
1640971810000|2021-12-31 17:30:10|||||||||1
1640971820000|2021-12-31 17:30:20|||||||||1
1640971830000|2021-12-31 17:30:30|||||||||4
1640971840000|2021-12-31 17:30:40|||||||||3
1640971850000|2021-12-31 17:30:50|||||||||4
1640971860000|2021-12-31 17:31:00|||||||||4
1640971870000|2021-12-31 17:31:10|||||||||1
1640971890000|2021-12-31 17:31:30|||||||||1
1640971910000|2021-12-31 17:31:50|||||||||1
1640971920000|2021-12-31 17:32:00|773.8|773.2|773.6|773|773.8|773.2|773.6|773|12
1640971930000|2021-12-31 17:32:10|||||||||1
1640971940000|2021-12-31 17:32:20|||||||||1
1640971950000|2021-12-31 17:32:30|||||||||4
1640971960000|2021-12-31 17:32:40|||||||||2
1640971970000|2021-12-31 17:32:50|773.4|772.8|773.6|773|773.6|773|773.4|772.8|8
1640971980000|2021-12-31 17:33:00|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|8
1640971990000|2021-12-31 17:33:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1640972000000|2021-12-31 17:33:20|||||||||2
1640972010000|2021-12-31 17:33:30|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|1
1640972030000|2021-12-31 17:33:50|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|1
1640972040000|2021-12-31 17:34:00|||||||||5
1640972060000|2021-12-31 17:34:20|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|2
1640972080000|2021-12-31 17:34:40|||||||||2
1640972090000|2021-12-31 17:34:50|||||||||2
1640972100000|2021-12-31 17:35:00|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|1
1640972120000|2021-12-31 17:35:20|773.2|772.6|773.2|772.6|773.3|772.7|773.1|772.5|3
1640972130000|2021-12-31 17:35:30|||||||||1
1640972140000|2021-12-31 17:35:40|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|2
1640972150000|2021-12-31 17:35:50|||||||||3
1640972160000|2021-12-31 17:36:00|||||||||5
1640972170000|2021-12-31 17:36:10|773.1|772.5|772.9|772.3|773.1|772.5|772.8|772.2|11
1640972180000|2021-12-31 17:36:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|5
1640972190000|2021-12-31 17:36:30|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|3
1640972200000|2021-12-31 17:36:40|773|772.4|773|772.4|773|772.4|773|772.4|2
1640972210000|2021-12-31 17:36:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1640972220000|2021-12-31 17:37:00|772.8|772.2|772.8|772.2|772.8|772.2|772.7|772.1|7
1640972230000|2021-12-31 17:37:10|||||||||4
1640972240000|2021-12-31 17:37:20|773.3|772.7|773.3|772.7|773.3|772.7|773.1|772.5|8
1640972250000|2021-12-31 17:37:30|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|10
1640972270000|2021-12-31 17:37:50|773.6|773|773.6|773|773.6|773|773.6|773|0
1640972280000|2021-12-31 17:38:00|||||||||4
1640972290000|2021-12-31 17:38:10|||||||||5
1640972310000|2021-12-31 17:38:30|||||||||1
1640972320000|2021-12-31 17:38:40|||||||||13
1640972330000|2021-12-31 17:38:50|||||||||4
1640972340000|2021-12-31 17:39:00|773.3|772.7|773.5|772.9|773.5|772.9|773.3|772.7|14
1640972350000|2021-12-31 17:39:10|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|3
1640972370000|2021-12-31 17:39:30|773.1|772.5|772.9|772.3|773.1|772.5|772.8|772.2|15
1640972380000|2021-12-31 17:39:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|2
1640972390000|2021-12-31 17:39:50|||||||||2
1640972400000|2021-12-31 17:40:00|772.7|772.1|772.6|772|772.7|772.1|772.4|771.8|15
1640972410000|2021-12-31 17:40:10|772.8|772.2|773.1|772.5|773.1|772.5|772.8|772.2|7
1640972420000|2021-12-31 17:40:20|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|2
1640972430000|2021-12-31 17:40:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|8
1640972450000|2021-12-31 17:40:50|773.4|772.8|773.6|773|773.6|773|773.3|772.7|1
1640972460000|2021-12-31 17:41:00|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|6
1640972470000|2021-12-31 17:41:10|773.5|772.9|773.5|772.9|773.6|773|773.3|772.7|2
1640972480000|2021-12-31 17:41:20|773.6|773|773.6|773|773.6|773|773.6|773|1
1640972490000|2021-12-31 17:41:30|||||||||1
1640972520000|2021-12-31 17:42:00|773.3|772.7|773.3|772.7|773.4|772.8|773.3|772.7|8
1640972530000|2021-12-31 17:42:10|||||||||3
1640972540000|2021-12-31 17:42:20|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|1
1640972550000|2021-12-31 17:42:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1640972560000|2021-12-31 17:42:40|||||||||1
1640972580000|2021-12-31 17:43:00|773.2|772.6|773.3|772.7|773.4|772.8|773.2|772.6|3
1640972590000|2021-12-31 17:43:10|773.2|772.6|773.3|772.7|773.3|772.7|773.1|772.5|5
1640972600000|2021-12-31 17:43:20|||||||||1
1640972620000|2021-12-31 17:43:40|773.4|772.8|773.6|773|773.6|773|773.3|772.7|9
1640972630000|2021-12-31 17:43:50|773.8|773.2|773.6|773|773.8|773.2|773.6|773|1
1640972640000|2021-12-31 17:44:00|773.8|773.2|773.6|773|773.8|773.2|773.6|773|34
1640972650000|2021-12-31 17:44:10|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1640972660000|2021-12-31 17:44:20|773.6|773|773.6|773|773.6|773|773.6|773|0
1640972670000|2021-12-31 17:44:30|773.3|772.7|773.6|773|773.6|773|773.3|772.7|3
1640972680000|2021-12-31 17:44:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|4
1640972690000|2021-12-31 17:44:50|||||||||2
1640972700000|2021-12-31 17:45:00|773.4|772.8|773.3|772.7|773.5|772.9|773.3|772.7|6
1640972720000|2021-12-31 17:45:20|||||||||1
1640972730000|2021-12-31 17:45:30|||||||||1
1640972740000|2021-12-31 17:45:40|||||||||1
1640972760000|2021-12-31 17:46:00|773.1|772.5|773.3|772.7|773.3|772.7|773.1|772.5|3
1640972770000|2021-12-31 17:46:10|||||||||1
1640972780000|2021-12-31 17:46:20|||||||||2
1640972790000|2021-12-31 17:46:30|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|4
1640972800000|2021-12-31 17:46:40|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|3
1640972820000|2021-12-31 17:47:00|||||||||1
1640972840000|2021-12-31 17:47:20|773.4|772.8|773.2|772.6|773.4|772.8|773.1|772.5|5
1640972850000|2021-12-31 17:47:30|773.3|772.7|773.3|772.7|773.4|772.8|773.2|772.6|3
1640972880000|2021-12-31 17:48:00|||||||||1
1640972890000|2021-12-31 17:48:10|||||||||1
1640972930000|2021-12-31 17:48:50|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|3
1640972940000|2021-12-31 17:49:00|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|3
1640972950000|2021-12-31 17:49:10|||||||||3
1640972960000|2021-12-31 17:49:20|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|2
1640972970000|2021-12-31 17:49:30|||||||||1
1640972980000|2021-12-31 17:49:40|||||||||2
1640972990000|2021-12-31 17:49:50|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|4
1640973000000|2021-12-31 17:50:00|773|772.4|772.9|772.3|773|772.4|772.8|772.2|0
1640973010000|2021-12-31 17:50:10|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1640973030000|2021-12-31 17:50:30|||||||||1
1640973040000|2021-12-31 17:50:40|773|772.4|773|772.4|773|772.4|773|772.4|2
1640973050000|2021-12-31 17:50:50|772.9|772.3|772.9|772.3|772.9|772.3|772.8|772.2|1
1640973060000|2021-12-31 17:51:00|||||||||2
1640973070000|2021-12-31 17:51:10|773|772.4|773|772.4|773|772.4|773|772.4|0
1640973080000|2021-12-31 17:51:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1640973120000|2021-12-31 17:52:00|773.2|772.6|773.3|772.7|773.4|772.8|773.2|772.6|6
1640973130000|2021-12-31 17:52:10|||||||||1
1640973140000|2021-12-31 17:52:20|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|2
1640973150000|2021-12-31 17:52:30|773.3|772.7|773.3|772.7|773.4|772.8|773.3|772.7|0
1640973160000|2021-12-31 17:52:40|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|2
1640973170000|2021-12-31 17:52:50|773.3|772.7|773.3|772.7|773.4|772.8|773.3|772.7|0
1640973180000|2021-12-31 17:53:00|||||||||1
1640973200000|2021-12-31 17:53:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|5
1640973210000|2021-12-31 17:53:30|773|772.4|773|772.4|773|772.4|773|772.4|5
1640973220000|2021-12-31 17:53:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1640973230000|2021-12-31 17:53:50|773|772.4|773|772.4|773|772.4|773|772.4|5
1640973240000|2021-12-31 17:54:00|||||||||1
1640973250000|2021-12-31 17:54:10|772.7|772.1|772.6|772|772.8|772.2|772.5|771.9|18
1640973260000|2021-12-31 17:54:20|772.7|772.1|772.6|772|772.7|772.1|772.6|772|7
1640973270000|2021-12-31 17:54:30|||||||||1
1640973290000|2021-12-31 17:54:50|||||||||1
1640973300000|2021-12-31 17:55:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|11
1640973320000|2021-12-31 17:55:20|||||||||2
1640973330000|2021-12-31 17:55:30|772.6|772|772.6|772|772.6|772|772.6|772|8
1640973340000|2021-12-31 17:55:40|||||||||1
1640973350000|2021-12-31 17:55:50|772.5|771.9|772.6|772|772.6|772|772.5|771.9|2
1640973360000|2021-12-31 17:56:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|4
1640973370000|2021-12-31 17:56:10|||||||||1
1640973380000|2021-12-31 17:56:20|772.6|772|772.5|771.9|772.6|772|772.5|771.9|3
1640973400000|2021-12-31 17:56:40|772.6|772|772.6|772|772.6|772|772.4|771.8|3
1640973410000|2021-12-31 17:56:50|||||||||1
1640973420000|2021-12-31 17:57:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|3
1640973430000|2021-12-31 17:57:10|772.6|772|772.6|772|772.7|772.1|772.6|772|10
1640973440000|2021-12-31 17:57:20|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|1
1640973450000|2021-12-31 17:57:30|773|772.4|773|772.4|773|772.4|773|772.4|3
1640973460000|2021-12-31 17:57:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1640973470000|2021-12-31 17:57:50|||||||||2
1640973480000|2021-12-31 17:58:00|772.9|772.3|773|772.4|773.1|772.5|772.8|772.2|14
1640973490000|2021-12-31 17:58:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|3
1640973510000|2021-12-31 17:58:30|773|772.4|772.9|772.3|773|772.4|772.9|772.3|2
1640973530000|2021-12-31 17:58:50|772.8|772.2|773.1|772.5|773.1|772.5|772.8|772.2|1
1640973540000|2021-12-31 17:59:00|773|772.4|772.8|772.2|773|772.4|772.8|772.2|17
1640973550000|2021-12-31 17:59:10|||||||||1
1640973570000|2021-12-31 17:59:30|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1640973580000|2021-12-31 17:59:40|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|1
1640973590000|2021-12-31 17:59:50|773|772.4|773|772.4|773|772.4|773|772.4|2
1640973600000|2021-12-31 18:00:00|772.9|772.3|772.9|772.3|772.9|772.3|772.8|772.2|1
1640973610000|2021-12-31 18:00:10|772.8|772.2|772.6|772|772.8|772.2|772.6|772|3
1640973620000|2021-12-31 18:00:20|772.7|772.1|772.7|772.1|772.8|772.2|772.7|772.1|3
1640973630000|2021-12-31 18:00:30|772.8|772.2|772.8|772.2|772.8|772.2|772.7|772.1|1
1640973650000|2021-12-31 18:00:50|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1640973670000|2021-12-31 18:01:10|772.6|772|772.6|772|772.6|772|772.6|772|0
1640973680000|2021-12-31 18:01:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|3
1640973700000|2021-12-31 18:01:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|2
1640973710000|2021-12-31 18:01:50|772.7|772.1|772.6|772|772.7|772.1|772.6|772|1
1640973720000|2021-12-31 18:02:00|772.7|772.1|772.6|772|772.7|772.1|772.6|772|3
1640973740000|2021-12-31 18:02:20|||||||||3
1640973750000|2021-12-31 18:02:30|||||||||3
1640973760000|2021-12-31 18:02:40|||||||||1
1640973770000|2021-12-31 18:02:50|||||||||1
1640973780000|2021-12-31 18:03:00|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|4
1640973800000|2021-12-31 18:03:20|773|772.4|772.8|772.2|773|772.4|772.8|772.2|3
1640973830000|2021-12-31 18:03:50|||||||||2
1640973840000|2021-12-31 18:04:00|772.6|772|772.7|772.1|772.8|772.2|772.6|772|7
1640973850000|2021-12-31 18:04:10|772.6|772|772.6|772|772.6|772|772.6|772|0
1640973870000|2021-12-31 18:04:30|||||||||3
1640973880000|2021-12-31 18:04:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|3
1640973900000|2021-12-31 18:05:00|||||||||1
1640973910000|2021-12-31 18:05:10|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|1
1640973940000|2021-12-31 18:05:40|||||||||1
1640973960000|2021-12-31 18:06:00|772.6|772|772.6|772|772.6|772|772.6|772|2
1640973970000|2021-12-31 18:06:10|772.4|771.8|772.3|771.7|772.5|771.9|772.3|771.7|17
1640973980000|2021-12-31 18:06:20|772.1|771.5|772|771.4|772.2|771.6|772|771.4|18
1640973990000|2021-12-31 18:06:30|771.9|771.3|772|771.4|772|771.4|771.9|771.3|3
1640974000000|2021-12-31 18:06:40|771.8|771.2|771.6|771|771.8|771.2|771.6|771|27
1640974010000|2021-12-31 18:06:50|771.7|771.1|771.6|771|771.7|771.1|771.6|771|26
1640974020000|2021-12-31 18:07:00|||||||||5
1640974030000|2021-12-31 18:07:10|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|12
1640974050000|2021-12-31 18:07:30|772|771.4|772.1|771.5|772.1|771.5|772|771.4|11
1640974060000|2021-12-31 18:07:40|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|10
1640974080000|2021-12-31 18:08:00|772.1|771.5|772.3|771.7|772.4|771.8|772.1|771.5|21
1640974090000|2021-12-31 18:08:10|||||||||1
1640974100000|2021-12-31 18:08:20|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|1
1640974110000|2021-12-31 18:08:30|||||||||1
1640974120000|2021-12-31 18:08:40|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1640974130000|2021-12-31 18:08:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|4
1640974140000|2021-12-31 18:09:00|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|0
1640974160000|2021-12-31 18:09:20|||||||||1
1640974170000|2021-12-31 18:09:30|772.5|771.9|772.6|772|772.6|772|772.5|771.9|3
1640974180000|2021-12-31 18:09:40|||||||||1
1640974200000|2021-12-31 18:10:00|772.4|771.8|772.2|771.6|772.4|771.8|772.1|771.5|12
1640974210000|2021-12-31 18:10:10|772.3|771.7|772.2|771.6|772.3|771.7|772.1|771.5|2
1640974220000|2021-12-31 18:10:20|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|0
1640974240000|2021-12-31 18:10:40|772.6|772|772.6|772|772.6|772|772.6|772|4
1640974260000|2021-12-31 18:11:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|6
1640974270000|2021-12-31 18:11:10|||||||||1
1640974290000|2021-12-31 18:11:30|772.6|772|772.6|772|772.6|772|772.6|772|1
1640974310000|2021-12-31 18:11:50|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|4
1640974320000|2021-12-31 18:12:00|||||||||10
1640974330000|2021-12-31 18:12:10|772.7|772.1|772.8|772.2|772.8|772.2|772.6|772|12
1640974350000|2021-12-31 18:12:30|772.6|772|772.6|772|772.6|772|772.6|772|3
1640974370000|2021-12-31 18:12:50|||||||||1
1640974380000|2021-12-31 18:13:00|772.5|771.9|772.6|772|772.6|772|772.5|771.9|5
1640974390000|2021-12-31 18:13:10|||||||||5
1640974400000|2021-12-31 18:13:20|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|3
1640974410000|2021-12-31 18:13:30|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|1
1640974420000|2021-12-31 18:13:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|4
1640974430000|2021-12-31 18:13:50|772.3|771.7|772.1|771.5|772.3|771.7|772.1|771.5|4
1640974440000|2021-12-31 18:14:00|772|771.4|772.1|771.5|772.1|771.5|771.9|771.3|13
1640974450000|2021-12-31 18:14:10|||||||||1
1640974460000|2021-12-31 18:14:20|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|3
1640974490000|2021-12-31 18:14:50|772.2|771.6|772.2|771.6|772.2|771.6|772.1|771.5|6
1640974500000|2021-12-31 18:15:00|772.1|771.5|772.1|771.5|772.2|771.6|772.1|771.5|1
1640974510000|2021-12-31 18:15:10|772.2|771.6|772.3|771.7|772.4|771.8|772.2|771.6|5
1640974520000|2021-12-31 18:15:20|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1640974530000|2021-12-31 18:15:30|772.6|772|772.6|772|772.6|772|772.6|772|2
1640974540000|2021-12-31 18:15:40|||||||||1
1640974550000|2021-12-31 18:15:50|||||||||2
1640974560000|2021-12-31 18:16:00|||||||||2
1640974590000|2021-12-31 18:16:30|||||||||1
1640974610000|2021-12-31 18:16:50|||||||||5
1640974620000|2021-12-31 18:17:00|||||||||2
1640974630000|2021-12-31 18:17:10|||||||||1
1640974640000|2021-12-31 18:17:20|772.3|771.7|772.4|771.8|772.5|771.9|772.3|771.7|17
1640974650000|2021-12-31 18:17:30|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1640974660000|2021-12-31 18:17:40|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|0
1640974680000|2021-12-31 18:18:00|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|2
1640974710000|2021-12-31 18:18:30|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|2
1640974720000|2021-12-31 18:18:40|||||||||1
1640974730000|2021-12-31 18:18:50|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|9
1640974740000|2021-12-31 18:19:00|772.2|771.6|772.2|771.6|772.3|771.7|772.2|771.6|6
1640974760000|2021-12-31 18:19:20|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|12
1640974770000|2021-12-31 18:19:30|||||||||2
1640974780000|2021-12-31 18:19:40|||||||||1
1640974790000|2021-12-31 18:19:50|||||||||2
1640974800000|2021-12-31 18:20:00|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|3
1640974820000|2021-12-31 18:20:20|771.9|771.3|771.9|771.3|772|771.4|771.9|771.3|8
1640974830000|2021-12-31 18:20:30|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1640974840000|2021-12-31 18:20:40|771.9|771.3|771.9|771.3|771.9|771.3|771.8|771.2|0
1640974850000|2021-12-31 18:20:50|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1640974900000|2021-12-31 18:21:40|||||||||1
1640974930000|2021-12-31 18:22:10|772.1|771.5|771.8|771.2|772.1|771.5|771.8|771.2|16
1640974950000|2021-12-31 18:22:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1640974960000|2021-12-31 18:22:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1640974970000|2021-12-31 18:22:50|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|20
1640974980000|2021-12-31 18:23:00|772.3|771.7|772.1|771.5|772.3|771.7|772.1|771.5|6
1640974990000|2021-12-31 18:23:10|772.3|771.7|772.8|772.2|772.8|772.2|772.3|771.7|17
1640975000000|2021-12-31 18:23:20|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|171
1640975010000|2021-12-31 18:23:30|772.7|772.1|772.9|772.3|772.9|772.3|772.7|772.1|3
1640975020000|2021-12-31 18:23:40|772.8|772.2|772.9|772.3|772.9|772.3|772.7|772.1|4
1640975030000|2021-12-31 18:23:50|772.8|772.2|772.8|772.2|772.9|772.3|772.8|772.2|4
1640975040000|2021-12-31 18:24:00|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|7
1640975050000|2021-12-31 18:24:10|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1640975060000|2021-12-31 18:24:20|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1640975070000|2021-12-31 18:24:30|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|2
1640975080000|2021-12-31 18:24:40|772.7|772.1|772.9|772.3|772.9|772.3|772.7|772.1|1
1640975100000|2021-12-31 18:25:00|773|772.4|773|772.4|773|772.4|772.9|772.3|0
1640975110000|2021-12-31 18:25:10|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1640975120000|2021-12-31 18:25:20|772.8|772.2|772.9|772.3|772.9|772.3|772.7|772.1|5
1640975140000|2021-12-31 18:25:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1640975160000|2021-12-31 18:26:00|772.7|772.1|772.6|772|772.7|772.1|772.6|772|2
1640975170000|2021-12-31 18:26:10|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|0
1640975180000|2021-12-31 18:26:20|772.5|771.9|772.9|772.3|772.9|772.3|772.5|771.9|7
1640975190000|2021-12-31 18:26:30|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1640975220000|2021-12-31 18:27:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1640975250000|2021-12-31 18:27:30|773|772.4|773|772.4|773|772.4|773|772.4|0
1640975260000|2021-12-31 18:27:40|772.9|772.3|772.9|772.3|773|772.4|772.9|772.3|1
1640975280000|2021-12-31 18:28:00|773|772.4|773|772.4|773|772.4|773|772.4|0
1640975300000|2021-12-31 18:28:20|772.9|772.3|773|772.4|773|772.4|772.9|772.3|1
1640975310000|2021-12-31 18:28:30|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|3
1640975330000|2021-12-31 18:28:50|||||||||7
1640975340000|2021-12-31 18:29:00|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|7
1640975350000|2021-12-31 18:29:10|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1640975360000|2021-12-31 18:29:20|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|4
1640975370000|2021-12-31 18:29:30|773|772.4|772.9|772.3|773|772.4|772.9|772.3|6
1640975390000|2021-12-31 18:29:50|772.8|772.2|772.6|772|772.8|772.2|772.5|771.9|2
1640975400000|2021-12-31 18:30:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1640975410000|2021-12-31 18:30:10|772.8|772.2|772.9|772.3|772.9|772.3|772.7|772.1|5
1640975420000|2021-12-31 18:30:20|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|2
1640975440000|2021-12-31 18:30:40|773|772.4|773|772.4|773|772.4|773|772.4|1
1640975450000|2021-12-31 18:30:50|772.9|772.3|772.7|772.1|773|772.4|772.7|772.1|17
1640975460000|2021-12-31 18:31:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|2
1640975470000|2021-12-31 18:31:10|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|1
1640975490000|2021-12-31 18:31:30|772.8|772.2|772.9|772.3|772.9|772.3|772.7|772.1|4
1640975510000|2021-12-31 18:31:50|773|772.4|773|772.4|773|772.4|773|772.4|1
1640975520000|2021-12-31 18:32:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1640975530000|2021-12-31 18:32:10|773|772.4|773|772.4|773|772.4|772.9|772.3|19
1640975540000|2021-12-31 18:32:20|773.5|772.9|773.6|773|773.6|773|773.5|772.9|11
1640975550000|2021-12-31 18:32:30|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1640975560000|2021-12-31 18:32:40|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|0
1640975570000|2021-12-31 18:32:50|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|6
1640975580000|2021-12-31 18:33:00|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|5
1640975590000|2021-12-31 18:33:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|4
1640975600000|2021-12-31 18:33:20|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|1
1640975610000|2021-12-31 18:33:30|773.7|773.1|773.5|772.9|773.7|773.1|773.5|772.9|7
1640975620000|2021-12-31 18:33:40|773.6|773|773.6|773|773.7|773.1|773.5|772.9|19
1640975630000|2021-12-31 18:33:50|774|773.4|774.2|773.6|774.2|773.6|774|773.4|80
1640975640000|2021-12-31 18:34:00|||||||||25
1640975650000|2021-12-31 18:34:10|774.3|773.7|774.3|773.7|774.3|773.7|774.2|773.6|27
1640975660000|2021-12-31 18:34:20|774.4|773.8|774.4|773.8|774.4|773.8|774.2|773.6|19
1640975670000|2021-12-31 18:34:30|||||||||5
1640975680000|2021-12-31 18:34:40|774.8|774.2|774.7|774.1|775|774.4|774.7|774.1|18
1640975690000|2021-12-31 18:34:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1640975700000|2021-12-31 18:35:00|774.7|774.1|774.4|773.8|774.7|774.1|774.4|773.8|20
1640975710000|2021-12-31 18:35:10|774.5|773.9|774|773.4|774.5|773.9|774|773.4|10
1640975730000|2021-12-31 18:35:30|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1640975760000|2021-12-31 18:36:00|||||||||2
1640975810000|2021-12-31 18:36:50|773.7|773.1|773.8|773.2|773.9|773.3|773.7|773.1|13
1640975820000|2021-12-31 18:37:00|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1640975830000|2021-12-31 18:37:10|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|0
1640975850000|2021-12-31 18:37:30|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|10
1640975860000|2021-12-31 18:37:40|773.5|772.9|773.7|773.1|773.7|773.1|773.4|772.8|30
1640975870000|2021-12-31 18:37:50|||||||||2
1640975890000|2021-12-31 18:38:10|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|5
1640975900000|2021-12-31 18:38:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1640975940000|2021-12-31 18:39:00|||||||||5
1640975950000|2021-12-31 18:39:10|773.5|772.9|773.2|772.6|773.5|772.9|773.2|772.6|3
1640975970000|2021-12-31 18:39:30|||||||||2
1640976000000|2021-12-31 18:40:00|772.9|772.3|772.7|772.1|772.9|772.3|772.7|772.1|13
1640976010000|2021-12-31 18:40:10|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|2
1640976020000|2021-12-31 18:40:20|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|12
1640976030000|2021-12-31 18:40:30|||||||||1
1640976040000|2021-12-31 18:40:40|||||||||6
1640976060000|2021-12-31 18:41:00|||||||||7
1640976090000|2021-12-31 18:41:30|||||||||2
1640976100000|2021-12-31 18:41:40|773|772.4|773.1|772.5|773.1|772.5|773|772.4|1
1640976110000|2021-12-31 18:41:50|773|772.4|773.2|772.6|773.2|772.6|773|772.4|0
1640976120000|2021-12-31 18:42:00|||||||||2
1640976150000|2021-12-31 18:42:30|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|6
1640976160000|2021-12-31 18:42:40|773.5|772.9|773.6|773|773.6|773|773.5|772.9|4
1640976170000|2021-12-31 18:42:50|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|4
1640976180000|2021-12-31 18:43:00|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|4
1640976190000|2021-12-31 18:43:10|773.5|772.9|773.6|773|773.6|773|773.5|772.9|1
1640976200000|2021-12-31 18:43:20|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|2
1640976210000|2021-12-31 18:43:30|773.9|773.3|774|773.4|774|773.4|773.9|773.3|5
1640976220000|2021-12-31 18:43:40|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1640976230000|2021-12-31 18:43:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|5
1640976240000|2021-12-31 18:44:00|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|22
1640976250000|2021-12-31 18:44:10|773|772.4|773.1|772.5|773.2|772.6|773|772.4|8
1640976260000|2021-12-31 18:44:20|773|772.4|773.1|772.5|773.2|772.6|773|772.4|6
1640976270000|2021-12-31 18:44:30|773|772.4|773.1|772.5|773.1|772.5|773|772.4|4
1640976280000|2021-12-31 18:44:40|773|772.4|773|772.4|773|772.4|773|772.4|1
1640976290000|2021-12-31 18:44:50|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|6
1640976300000|2021-12-31 18:45:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1640976310000|2021-12-31 18:45:10|772.7|772.1|772.9|772.3|772.9|772.3|772.7|772.1|6
1640976320000|2021-12-31 18:45:20|772.8|772.2|772.7|772.1|772.8|772.2|772.5|771.9|12
1640976330000|2021-12-31 18:45:30|||||||||5
1640976340000|2021-12-31 18:45:40|||||||||1
1640976350000|2021-12-31 18:45:50|||||||||1
1640976360000|2021-12-31 18:46:00|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|5
1640976370000|2021-12-31 18:46:10|773|772.4|772.9|772.3|773|772.4|772.8|772.2|5
1640976380000|2021-12-31 18:46:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|6
1640976390000|2021-12-31 18:46:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|5
1640976400000|2021-12-31 18:46:40|772.4|771.8|772.7|772.1|772.7|772.1|772.4|771.8|3
1640976410000|2021-12-31 18:46:50|||||||||1
1640976420000|2021-12-31 18:47:00|||||||||1
1640976440000|2021-12-31 18:47:20|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|18
1640976450000|2021-12-31 18:47:30|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1640976460000|2021-12-31 18:47:40|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|10
1640976470000|2021-12-31 18:47:50|772.5|771.9|772.9|772.3|772.9|772.3|772.5|771.9|24
1640976480000|2021-12-31 18:48:00|772.7|772.1|772.8|772.2|772.9|772.3|772.7|772.1|5
1640976490000|2021-12-31 18:48:10|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|4
1640976500000|2021-12-31 18:48:20|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1640976510000|2021-12-31 18:48:30|||||||||1
1640976530000|2021-12-31 18:48:50|773|772.4|773|772.4|773|772.4|773|772.4|1
1640976540000|2021-12-31 18:49:00|772.9|772.3|772.7|772.1|772.9|772.3|772.7|772.1|6
1640976550000|2021-12-31 18:49:10|772.9|772.3|773|772.4|773|772.4|772.9|772.3|4
1640976560000|2021-12-31 18:49:20|772.7|772.1|772.5|771.9|772.7|772.1|772.5|771.9|8
1640976570000|2021-12-31 18:49:30|772.6|772|772.6|772|772.6|772|772.5|771.9|4
1640976580000|2021-12-31 18:49:40|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|2
1640976590000|2021-12-31 18:49:50|||||||||2
1640976600000|2021-12-31 18:50:00|772.6|772|772.6|772|772.6|772|772.6|772|1
1640976610000|2021-12-31 18:50:10|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|12
1640976620000|2021-12-31 18:50:20|772.6|772|772.3|771.7|772.7|772.1|772.3|771.7|15
1640976630000|2021-12-31 18:50:30|||||||||2
1640976650000|2021-12-31 18:50:50|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1640976660000|2021-12-31 18:51:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1640976670000|2021-12-31 18:51:10|||||||||1
1640976680000|2021-12-31 18:51:20|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|10
1640976690000|2021-12-31 18:51:30|||||||||1
1640976700000|2021-12-31 18:51:40|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|9
1640976710000|2021-12-31 18:51:50|772.3|771.7|772.5|771.9|772.5|771.9|772.3|771.7|5
1640976720000|2021-12-31 18:52:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|3
1640976730000|2021-12-31 18:52:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1640976740000|2021-12-31 18:52:20|772.5|771.9|772.3|771.7|772.5|771.9|772.3|771.7|12
1640976750000|2021-12-31 18:52:30|772.4|771.8|772.9|772.3|772.9|772.3|772.4|771.8|62
1640976760000|2021-12-31 18:52:40|773|772.4|772.7|772.1|773|772.4|772.7|772.1|13
1640976770000|2021-12-31 18:52:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1640976780000|2021-12-31 18:53:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1640976810000|2021-12-31 18:53:30|||||||||1
1640976830000|2021-12-31 18:53:50|772.9|772.3|773|772.4|773|772.4|772.9|772.3|13
1640976840000|2021-12-31 18:54:00|772.9|772.3|772.7|772.1|772.9|772.3|772.5|771.9|13
1640976850000|2021-12-31 18:54:10|772.6|772|772.7|772.1|772.7|772.1|772.5|771.9|6
1640976860000|2021-12-31 18:54:20|||||||||1
1640976880000|2021-12-31 18:54:40|773|772.4|773|772.4|773|772.4|773|772.4|6
1640976890000|2021-12-31 18:54:50|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1640976900000|2021-12-31 18:55:00|772.8|772.2|772.5|771.9|772.8|772.2|772.5|771.9|15
1640976910000|2021-12-31 18:55:10|772.6|772|772.7|772.1|772.7|772.1|772.6|772|8
1640976920000|2021-12-31 18:55:20|773|772.4|773|772.4|773|772.4|773|772.4|1
1640976930000|2021-12-31 18:55:30|||||||||1
1640976940000|2021-12-31 18:55:40|772.9|772.3|772.8|772.2|772.9|772.3|772.7|772.1|3
1640976950000|2021-12-31 18:55:50|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|2
1640976960000|2021-12-31 18:56:00|773|772.4|772.9|772.3|773|772.4|772.9|772.3|2
1640976970000|2021-12-31 18:56:10|773|772.4|773|772.4|773|772.4|772.9|772.3|6
1640976980000|2021-12-31 18:56:20|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|31
1640976990000|2021-12-31 18:56:30|773|772.4|773|772.4|773|772.4|772.9|772.3|3
1640977010000|2021-12-31 18:56:50|773.1|772.5|773.2|772.6|773.2|772.6|773|772.4|9
1640977020000|2021-12-31 18:57:00|773.1|772.5|772.8|772.2|773.1|772.5|772.8|772.2|18
1640977030000|2021-12-31 18:57:10|773|772.4|773|772.4|773|772.4|773|772.4|10
1640977050000|2021-12-31 18:57:30|772.9|772.3|772.7|772.1|772.9|772.3|772.7|772.1|1
1640977070000|2021-12-31 18:57:50|||||||||1
1640977080000|2021-12-31 18:58:00|773|772.4|773|772.4|773|772.4|772.8|772.2|4
1640977090000|2021-12-31 18:58:10|||||||||1
1640977100000|2021-12-31 18:58:20|||||||||1
1640977130000|2021-12-31 18:58:50|||||||||1
1640977140000|2021-12-31 18:59:00|||||||||2
1640977160000|2021-12-31 18:59:20|||||||||1
1640977190000|2021-12-31 18:59:50|772.9|772.3|772.5|771.9|772.9|772.3|772.5|771.9|3
1640977200000|2021-12-31 19:00:00|772.7|772.1|772.7|772.1|772.9|772.3|772.7|772.1|22
1640977220000|2021-12-31 19:00:20|772.5|771.9|772.6|772|772.7|772.1|772.5|771.9|9
1640977230000|2021-12-31 19:00:30|772.5|771.9|772.9|772.3|772.9|772.3|772.5|771.9|5
1640977240000|2021-12-31 19:00:40|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|0
1640977250000|2021-12-31 19:00:50|||||||||1
1640977270000|2021-12-31 19:01:10|||||||||10
1640977280000|2021-12-31 19:01:20|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|31
1640977290000|2021-12-31 19:01:30|773|772.4|773.2|772.6|773.2|772.6|773|772.4|7
1640977300000|2021-12-31 19:01:40|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|11
1640977310000|2021-12-31 19:01:50|773|772.4|773|772.4|773|772.4|773|772.4|2
1640977320000|2021-12-31 19:02:00|773.2|772.6|773.5|772.9|773.5|772.9|773.2|772.6|13
1640977330000|2021-12-31 19:02:10|773.6|773|773.6|773|773.6|773|773.6|773|2
1640977340000|2021-12-31 19:02:20|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|27
1640977350000|2021-12-31 19:02:30|||||||||1
1640977360000|2021-12-31 19:02:40|773.5|772.9|773.5|772.9|773.7|773.1|773.5|772.9|18
1640977370000|2021-12-31 19:02:50|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|6
1640977380000|2021-12-31 19:03:00|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|17
1640977400000|2021-12-31 19:03:20|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|7
1640977410000|2021-12-31 19:03:30|773.3|772.7|773.3|772.7|773.4|772.8|773.3|772.7|5
1640977420000|2021-12-31 19:03:40|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|1
1640977430000|2021-12-31 19:03:50|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|1
1640977440000|2021-12-31 19:04:00|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|9
1640977450000|2021-12-31 19:04:10|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|1
1640977460000|2021-12-31 19:04:20|||||||||13
1640977480000|2021-12-31 19:04:40|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|4
1640977490000|2021-12-31 19:04:50|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|4
1640977500000|2021-12-31 19:05:00|773.7|773.1|773.5|772.9|773.8|773.2|773.5|772.9|2
1640977510000|2021-12-31 19:05:10|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|4
1640977520000|2021-12-31 19:05:20|||||||||1
1640977530000|2021-12-31 19:05:30|773.9|773.3|773.7|773.1|773.9|773.3|773.7|773.1|5
1640977540000|2021-12-31 19:05:40|773.6|773|773.5|772.9|773.6|773|773.5|772.9|2
1640977550000|2021-12-31 19:05:50|||||||||2
1640977560000|2021-12-31 19:06:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|4
1640977580000|2021-12-31 19:06:20|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|17
1640977590000|2021-12-31 19:06:30|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|5
1640977600000|2021-12-31 19:06:40|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|6
1640977610000|2021-12-31 19:06:50|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|4
1640977620000|2021-12-31 19:07:00|773.4|772.8|773.3|772.7|773.5|772.9|773.3|772.7|2
1640977630000|2021-12-31 19:07:10|773.4|772.8|773.4|772.8|773.4|772.8|773.3|772.7|15
1640977650000|2021-12-31 19:07:30|773.5|772.9|773.6|773|773.7|773.1|773.5|772.9|10
1640977660000|2021-12-31 19:07:40|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|1
1640977670000|2021-12-31 19:07:50|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|7
1640977680000|2021-12-31 19:08:00|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|7
1640977690000|2021-12-31 19:08:10|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|6
1640977700000|2021-12-31 19:08:20|773|772.4|773.2|772.6|773.2|772.6|773|772.4|14
1640977710000|2021-12-31 19:08:30|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|5
1640977720000|2021-12-31 19:08:40|||||||||3
1640977730000|2021-12-31 19:08:50|||||||||6
1640977740000|2021-12-31 19:09:00|773.3|772.7|774|773.4|774|773.4|773.3|772.7|5
1640977750000|2021-12-31 19:09:10|||||||||4
1640977760000|2021-12-31 19:09:20|||||||||39
1640977770000|2021-12-31 19:09:30|773.7|773.1|773.7|773.1|773.8|773.2|773.5|772.9|15
1640977780000|2021-12-31 19:09:40|||||||||5
1640977790000|2021-12-31 19:09:50|||||||||3
1640977800000|2021-12-31 19:10:00|773.6|773|773.7|773.1|773.7|773.1|773.6|773|14
1640977810000|2021-12-31 19:10:10|773.6|773|773.8|773.2|773.8|773.2|773.6|773|9
1640977820000|2021-12-31 19:10:20|773.9|773.3|774|773.4|774|773.4|773.9|773.3|8
1640977830000|2021-12-31 19:10:30|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|10
1640977840000|2021-12-31 19:10:40|774|773.4|773.5|772.9|774|773.4|773.5|772.9|8
1640977850000|2021-12-31 19:10:50|773.6|773|773.6|773|773.6|773|773.5|772.9|6
1640977860000|2021-12-31 19:11:00|773.5|772.9|773.3|772.7|773.5|772.9|773.2|772.6|9
1640977880000|2021-12-31 19:11:20|773.5|772.9|773.8|773.2|773.8|773.2|773.4|772.8|15
1640977890000|2021-12-31 19:11:30|773.9|773.3|774|773.4|774|773.4|773.9|773.3|7
1640977910000|2021-12-31 19:11:50|774.2|773.6|773.9|773.3|774.2|773.6|773.9|773.3|25
1640977920000|2021-12-31 19:12:00|773.8|773.2|774|773.4|774|773.4|773.8|773.2|8
1640977930000|2021-12-31 19:12:10|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|8
1640977940000|2021-12-31 19:12:20|774.3|773.7|774.7|774.1|774.7|774.1|774.3|773.7|15
1640977950000|2021-12-31 19:12:30|774.8|774.2|775.1|774.5|775.1|774.5|774.8|774.2|28
1640977960000|2021-12-31 19:12:40|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|6
1640977970000|2021-12-31 19:12:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|7
1640977980000|2021-12-31 19:13:00|775.7|775.1|775.2|774.6|775.7|775.1|775|774.4|32
1640977990000|2021-12-31 19:13:10|775.1|774.5|775|774.4|775.1|774.5|775|774.4|10
1640978000000|2021-12-31 19:13:20|775.2|774.6|775.5|774.9|775.5|774.9|775.2|774.6|12
1640978010000|2021-12-31 19:13:30|775.7|775.1|775.3|774.7|775.7|775.1|775.1|774.5|24
1640978020000|2021-12-31 19:13:40|775.4|774.8|775.1|774.5|775.5|774.9|775.1|774.5|10
1640978030000|2021-12-31 19:13:50|775.4|774.8|775.4|774.8|775.4|774.8|775.2|774.6|59
1640978040000|2021-12-31 19:14:00|775.1|774.5|772.9|772.3|775.1|774.5|772.9|772.3|125
1640978050000|2021-12-31 19:14:10|772.6|772|773.4|772.8|773.4|772.8|772.6|772|104
1640978060000|2021-12-31 19:14:20|773.3|772.7|772.1|771.5|773.4|772.8|772.1|771.5|214
1640978070000|2021-12-31 19:14:30|772.3|771.7|771.6|771|772.3|771.7|771.6|771|119
1640978080000|2021-12-31 19:14:40|771.9|771.3|771.8|771.2|772.4|771.8|771.8|771.2|130
1640978090000|2021-12-31 19:14:50|771.9|771.3|771.8|771.2|771.9|771.3|771.5|770.9|133
1640978100000|2021-12-31 19:15:00|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|39
1640978110000|2021-12-31 19:15:10|||||||||22
1640978120000|2021-12-31 19:15:20|771.9|771.3|772.1|771.5|772.1|771.5|771.9|771.3|21
1640978130000|2021-12-31 19:15:30|||||||||1
1640978140000|2021-12-31 19:15:40|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|19
1640978150000|2021-12-31 19:15:50|||||||||2
1640978160000|2021-12-31 19:16:00|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|35
1640978170000|2021-12-31 19:16:10|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|17
1640978180000|2021-12-31 19:16:20|||||||||14
1640978190000|2021-12-31 19:16:30|||||||||2
1640978200000|2021-12-31 19:16:40|||||||||7
1640978210000|2021-12-31 19:16:50|||||||||2
1640978220000|2021-12-31 19:17:00|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|16
1640978230000|2021-12-31 19:17:10|772.2|771.6|772.1|771.5|772.3|771.7|772.1|771.5|4
1640978240000|2021-12-31 19:17:20|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|3
1640978250000|2021-12-31 19:17:30|772.1|771.5|772.1|771.5|772.2|771.6|772.1|771.5|8
1640978260000|2021-12-31 19:17:40|772|771.4|771.8|771.2|772|771.4|771.8|771.2|4
1640978270000|2021-12-31 19:17:50|772|771.4|771.9|771.3|772|771.4|771.8|771.2|3
1640978280000|2021-12-31 19:18:00|771.8|771.2|772|771.4|772|771.4|771.8|771.2|2
1640978290000|2021-12-31 19:18:10|771.9|771.3|771.9|771.3|772|771.4|771.9|771.3|15
1640978300000|2021-12-31 19:18:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1640978310000|2021-12-31 19:18:30|||||||||1
1640978330000|2021-12-31 19:18:50|771.9|771.3|771.8|771.2|772.1|771.5|771.8|771.2|13
1640978340000|2021-12-31 19:19:00|||||||||6
1640978350000|2021-12-31 19:19:10|771.6|771|771.8|771.2|771.8|771.2|771.6|771|10
1640978360000|2021-12-31 19:19:20|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|17
1640978380000|2021-12-31 19:19:40|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|17
1640978390000|2021-12-31 19:19:50|772.1|771.5|772.2|771.6|772.3|771.7|772.1|771.5|19
1641171600000|2022-01-03 01:00:00|778.2|777.6|776.3|775.7|778.2|777.6|776.3|775.7|50
1641171610000|2022-01-03 01:00:10|776.2|775.6|776.5|775.9|776.5|775.9|776.2|775.6|10
1641171620000|2022-01-03 01:00:20|776.8|776.2|777|776.4|777.2|776.6|776.8|776.2|15
1641171630000|2022-01-03 01:00:30|778.1|777.5|778.1|777.5|778.2|777.6|778|777.4|54
1641171640000|2022-01-03 01:00:40|778|777.4|778|777.4|778|777.4|777.9|777.3|13
1641171650000|2022-01-03 01:00:50|778.4|777.8|778.1|777.5|778.4|777.8|777.9|777.3|33
1641171660000|2022-01-03 01:01:00|778.4|777.4|778|777.4|778.4|777.5|777.7|777.1|15
1641171670000|2022-01-03 01:01:10|777.9|777.3|777.5|776.9|777.9|777.3|777.5|776.9|3
1641171680000|2022-01-03 01:01:20|777.4|776.8|777.6|777|777.6|777|777.4|776.8|0
1641171690000|2022-01-03 01:01:30|777.7|777.1|777.8|777.2|777.9|777.3|777.5|776.9|9
1641171700000|2022-01-03 01:01:40|777.7|777.1|777.4|776.8|777.8|777.2|777.4|776.8|12
1641171710000|2022-01-03 01:01:50|777.5|776.9|777.2|776.6|777.5|776.9|777.2|776.6|5
1641171720000|2022-01-03 01:02:00|777.3|776.7|777.5|776.9|777.6|777|776.9|776.3|25
1641171730000|2022-01-03 01:02:10|777|776.4|777|776.4|777.3|776.7|776.8|776.2|11
1641171740000|2022-01-03 01:02:20|776.7|776.1|776.7|776.1|776.8|776.2|776.7|776.1|4
1641171750000|2022-01-03 01:02:30|776.3|775.7|776.5|775.9|776.8|776.2|776.2|775.6|6
1641171760000|2022-01-03 01:02:40|776.4|775.8|776.4|775.8|776.4|775.8|776.3|775.7|20
1641171770000|2022-01-03 01:02:50|776.5|775.9|776.5|775.9|776.8|776.2|776.5|775.9|3
1641171780000|2022-01-03 01:03:00|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1641171800000|2022-01-03 01:03:20|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|1
1641171820000|2022-01-03 01:03:40|775.9|775.3|776.1|775.5|776.1|775.5|775.9|775.3|7
1641171830000|2022-01-03 01:03:50|776|775.4|775.5|774.9|776|775.4|775.4|774.8|15
1641171840000|2022-01-03 01:04:00|775.3|774.7|775|774.4|775.4|774.8|775|774.4|2
1641171850000|2022-01-03 01:04:10|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|2
1641171860000|2022-01-03 01:04:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1641171870000|2022-01-03 01:04:30|775.2|774.6|775.3|774.7|775.3|774.7|775|774.4|1
1641171880000|2022-01-03 01:04:40|775.1|774.5|775|774.4|775.1|774.5|775|774.4|3
1641171890000|2022-01-03 01:04:50|775.1|774.5|775.3|774.7|775.3|774.7|775|774.4|2
1641171900000|2022-01-03 01:05:00|775.4|774.8|775.7|775.1|775.7|775.1|775.4|774.8|2
1641171910000|2022-01-03 01:05:10|775.6|775|775.5|774.9|775.6|775|775.5|774.9|1
1641171920000|2022-01-03 01:05:20|||||||||1
1641171930000|2022-01-03 01:05:30|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|9
1641171940000|2022-01-03 01:05:40|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|0
1641171960000|2022-01-03 01:06:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1641171970000|2022-01-03 01:06:10|775.7|775.1|776|775.4|776|775.4|775.7|775.1|3
1641171980000|2022-01-03 01:06:20|776.3|775.7|776.3|775.7|776.5|775.9|776.3|775.7|2
1641171990000|2022-01-03 01:06:30|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|4
1641172000000|2022-01-03 01:06:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1641172010000|2022-01-03 01:06:50|776.7|776.1|777.2|776.6|777.2|776.6|776.7|776.1|19
1641172020000|2022-01-03 01:07:00|777.1|776.5|776.9|776.3|777.1|776.5|776.8|776.2|4
1641172030000|2022-01-03 01:07:10|||||||||1
1641172040000|2022-01-03 01:07:20|777|776.4|777|776.4|777|776.4|777|776.4|4
1641172060000|2022-01-03 01:07:40|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|1
1641172070000|2022-01-03 01:07:50|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|9
1641172080000|2022-01-03 01:08:00|777|776.4|776.9|776.3|777|776.4|776.9|776.3|1
1641172110000|2022-01-03 01:08:30|777|776.4|777|776.4|777.2|776.6|777|776.4|6
1641172120000|2022-01-03 01:08:40|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|10
1641172130000|2022-01-03 01:08:50|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1641172140000|2022-01-03 01:09:00|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|1
1641172160000|2022-01-03 01:09:20|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1641172210000|2022-01-03 01:10:10|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|5
1641172220000|2022-01-03 01:10:20|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|1
1641172230000|2022-01-03 01:10:30|776.4|775.8|776.2|775.6|776.4|775.8|776.2|775.6|3
1641172250000|2022-01-03 01:10:50|776|775.4|776|775.4|776|775.4|776|775.4|1
1641172260000|2022-01-03 01:11:00|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1641172270000|2022-01-03 01:11:10|776|775.4|776.2|775.6|776.2|775.6|776|775.4|3
1641172280000|2022-01-03 01:11:20|776|775.4|776|775.4|776|775.4|776|775.4|2
1641172290000|2022-01-03 01:11:30|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|2
1641172310000|2022-01-03 01:11:50|776|775.4|776|775.4|776.1|775.5|776|775.4|1
1641172320000|2022-01-03 01:12:00|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|6
1641172350000|2022-01-03 01:12:30|776|775.4|776.8|776.2|776.8|776.2|776|775.4|17
1641172360000|2022-01-03 01:12:40|||||||||1
1641172370000|2022-01-03 01:12:50|777|776.4|776.9|776.3|777|776.4|776.8|776.2|6
1641172380000|2022-01-03 01:13:00|||||||||1
1641172390000|2022-01-03 01:13:10|||||||||1
1641172400000|2022-01-03 01:13:20|||||||||1
1641172430000|2022-01-03 01:13:50|777|776.4|777|776.4|777|776.4|777|776.4|4
1641172440000|2022-01-03 01:14:00|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|1
1641172470000|2022-01-03 01:14:30|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|3
1641172480000|2022-01-03 01:14:40|777|776.4|776.9|776.3|777|776.4|776.9|776.3|6
1641172500000|2022-01-03 01:15:00|777|776.4|777|776.4|777|776.4|777|776.4|2
1641172540000|2022-01-03 01:15:40|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1641172560000|2022-01-03 01:16:00|777|776.4|777|776.4|777|776.4|777|776.4|1
1641172580000|2022-01-03 01:16:20|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1641172590000|2022-01-03 01:16:30|||||||||1
1641172610000|2022-01-03 01:16:50|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|4
1641172620000|2022-01-03 01:17:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|3
1641172630000|2022-01-03 01:17:10|777.4|776.8|777.2|776.6|777.4|776.8|777.2|776.6|3
1641172650000|2022-01-03 01:17:30|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|3
1641172660000|2022-01-03 01:17:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|3
1641172680000|2022-01-03 01:18:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|3
1641172690000|2022-01-03 01:18:10|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|1
1641172700000|2022-01-03 01:18:20|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|1
1641172710000|2022-01-03 01:18:30|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1641172740000|2022-01-03 01:19:00|777.7|777.1|777.4|776.8|777.7|777.1|777.4|776.8|7
1641172750000|2022-01-03 01:19:10|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|1
1641172770000|2022-01-03 01:19:30|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1641172800000|2022-01-03 01:20:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|2
1641172830000|2022-01-03 01:20:30|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|0
1641172840000|2022-01-03 01:20:40|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|3
1641172860000|2022-01-03 01:21:00|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|1
1641172880000|2022-01-03 01:21:20|||||||||1
1641172890000|2022-01-03 01:21:30|778|777.4|778|777.4|778|777.4|778|777.4|2
1641172900000|2022-01-03 01:21:40|778.1|777.5|777.8|777.2|778.1|777.5|777.8|777.2|5
1641172910000|2022-01-03 01:21:50|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1641172920000|2022-01-03 01:22:00|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|1
1641172960000|2022-01-03 01:22:40|777.7|777.1|777.8|777.2|777.8|777.2|777.7|777.1|1
1641172970000|2022-01-03 01:22:50|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1641172980000|2022-01-03 01:23:00|778|777.4|778.3|777.7|778.3|777.7|778|777.4|7
1641172990000|2022-01-03 01:23:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641173000000|2022-01-03 01:23:20|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|4
1641173010000|2022-01-03 01:23:30|777.8|777.2|777.8|777.2|777.8|777.2|777.7|777.1|4
1641173020000|2022-01-03 01:23:40|777.9|777.3|778|777.4|778|777.4|777.9|777.3|1
1641173040000|2022-01-03 01:24:00|778.2|777.6|778|777.4|778.2|777.6|778|777.4|0
1641173060000|2022-01-03 01:24:20|777.9|777.3|777.9|777.3|778|777.4|777.8|777.2|7
1641173070000|2022-01-03 01:24:30|778|777.4|778.1|777.5|778.1|777.5|778|777.4|0
1641173080000|2022-01-03 01:24:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|5
1641173090000|2022-01-03 01:24:50|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|5
1641173110000|2022-01-03 01:25:10|778.7|778.1|779.3|778.7|779.5|778.9|778.5|777.9|38
1641173120000|2022-01-03 01:25:20|779.2|778.6|778.7|778.1|779.2|778.6|778.7|778.1|14
1641173130000|2022-01-03 01:25:30|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641173140000|2022-01-03 01:25:40|||||||||1
1641173160000|2022-01-03 01:26:00|778.8|778.2|778.5|777.9|778.8|778.2|778.4|777.8|17
1641173170000|2022-01-03 01:26:10|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|1
1641173210000|2022-01-03 01:26:50|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1641173230000|2022-01-03 01:27:10|||||||||1
1641173250000|2022-01-03 01:27:30|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641173260000|2022-01-03 01:27:40|779|778.4|779.4|778.8|779.5|778.9|779|778.4|5
1641173270000|2022-01-03 01:27:50|||||||||1
1641173280000|2022-01-03 01:28:00|779.5|778.9|779.2|778.6|779.5|778.9|779.2|778.6|15
1641173310000|2022-01-03 01:28:30|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|6
1641173320000|2022-01-03 01:28:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1641173330000|2022-01-03 01:28:50|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|6
1641173340000|2022-01-03 01:29:00|||||||||1
1641173350000|2022-01-03 01:29:10|779|778.4|779|778.4|779|778.4|779|778.4|0
1641173370000|2022-01-03 01:29:30|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641173390000|2022-01-03 01:29:50|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1641173400000|2022-01-03 01:30:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641173410000|2022-01-03 01:30:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1641173420000|2022-01-03 01:30:20|||||||||1
1641173430000|2022-01-03 01:30:30|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641173450000|2022-01-03 01:30:50|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|4
1641173470000|2022-01-03 01:31:10|||||||||1
1641173480000|2022-01-03 01:31:20|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|8
1641173500000|2022-01-03 01:31:40|778.6|778|778.4|777.8|778.6|778|778.4|777.8|1
1641173510000|2022-01-03 01:31:50|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|0
1641173530000|2022-01-03 01:32:10|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|2
1641173540000|2022-01-03 01:32:20|778.6|778|778.6|778|778.6|778|778.6|778|2
1641173550000|2022-01-03 01:32:30|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641173580000|2022-01-03 01:33:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1641173610000|2022-01-03 01:33:30|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641173640000|2022-01-03 01:34:00|||||||||1
1641173660000|2022-01-03 01:34:20|||||||||4
1641173700000|2022-01-03 01:35:00|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|1
1641173710000|2022-01-03 01:35:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|4
1641173720000|2022-01-03 01:35:20|778.8|778.2|778.8|778.2|778.8|778.2|778.7|778.1|3
1641173760000|2022-01-03 01:36:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641173770000|2022-01-03 01:36:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|4
1641173780000|2022-01-03 01:36:20|||||||||1
1641173790000|2022-01-03 01:36:30|778.8|778.2|778.8|778.2|778.8|778.2|778.7|778.1|0
1641173810000|2022-01-03 01:36:50|778.7|778.1|778.4|777.8|778.7|778.1|778.4|777.8|7
1641173850000|2022-01-03 01:37:30|||||||||3
1641173860000|2022-01-03 01:37:40|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1641173890000|2022-01-03 01:38:10|||||||||1
1641173910000|2022-01-03 01:38:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|5
1641173930000|2022-01-03 01:38:50|||||||||1
1641173940000|2022-01-03 01:39:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|2
1641173960000|2022-01-03 01:39:20|778.6|778|778.5|777.9|778.6|778|778.5|777.9|1
1641173970000|2022-01-03 01:39:30|778.6|778|778.4|777.8|778.6|778|778.4|777.8|0
1641173990000|2022-01-03 01:39:50|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1641174000000|2022-01-03 01:40:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|4
1641174050000|2022-01-03 01:40:50|||||||||3
1641174060000|2022-01-03 01:41:00|||||||||2
1641174070000|2022-01-03 01:41:10|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1641174090000|2022-01-03 01:41:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641174110000|2022-01-03 01:41:50|778.5|777.9|778.5|777.9|778.6|778|778.5|777.9|4
1641174120000|2022-01-03 01:42:00|||||||||2
1641174140000|2022-01-03 01:42:20|778.6|778|778.7|778.1|778.7|778.1|778.6|778|0
1641174150000|2022-01-03 01:42:30|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1641174240000|2022-01-03 01:44:00|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|1
1641174250000|2022-01-03 01:44:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641174260000|2022-01-03 01:44:20|778.5|777.9|778.9|778.3|778.9|778.3|778.5|777.9|6
1641174300000|2022-01-03 01:45:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1641174320000|2022-01-03 01:45:20|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|0
1641174340000|2022-01-03 01:45:40|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1641174360000|2022-01-03 01:46:00|778.7|778.1|778.7|778.1|778.8|778.2|778.7|778.1|4
1641174380000|2022-01-03 01:46:20|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|2
1641174410000|2022-01-03 01:46:50|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|10
1641174420000|2022-01-03 01:47:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1641174460000|2022-01-03 01:47:40|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641174470000|2022-01-03 01:47:50|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1641174480000|2022-01-03 01:48:00|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|1
1641174490000|2022-01-03 01:48:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641174500000|2022-01-03 01:48:20|778.5|777.9|778.7|778.1|778.7|778.1|778.5|777.9|0
1641174510000|2022-01-03 01:48:30|778.6|778|778.5|777.9|778.6|778|778.5|777.9|3
1641174520000|2022-01-03 01:48:40|||||||||1
1641174540000|2022-01-03 01:49:00|778.6|778|778.7|778.1|778.7|778.1|778.5|777.9|0
1641174550000|2022-01-03 01:49:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|3
1641174650000|2022-01-03 01:50:50|778.9|778.3|779|778.4|779|778.4|778.9|778.3|1
1641174660000|2022-01-03 01:51:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1641174670000|2022-01-03 01:51:10|779|778.4|779.2|778.6|779.2|778.6|779|778.4|0
1641174680000|2022-01-03 01:51:20|779|778.4|779|778.4|779|778.4|779|778.4|0
1641174760000|2022-01-03 01:52:40|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|0
1641174780000|2022-01-03 01:53:00|779|778.4|779|778.4|779|778.4|779|778.4|6
1641174860000|2022-01-03 01:54:20|778.9|778.3|779|778.4|779|778.4|778.9|778.3|0
1641174900000|2022-01-03 01:55:00|778.9|778.3|779|778.4|779|778.4|778.9|778.3|0
1641175000000|2022-01-03 01:56:40|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|3
1641175010000|2022-01-03 01:56:50|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|2
1641175030000|2022-01-03 01:57:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|13
1641175060000|2022-01-03 01:57:40|778.5|777.9|778.7|778.1|778.7|778.1|778.5|777.9|0
1641175080000|2022-01-03 01:58:00|||||||||1
1641175090000|2022-01-03 01:58:10|||||||||2
1641175100000|2022-01-03 01:58:20|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1641175110000|2022-01-03 01:58:30|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1641175140000|2022-01-03 01:59:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|2
1641175150000|2022-01-03 01:59:10|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|3
1641175200000|2022-01-03 02:00:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1641175230000|2022-01-03 02:00:30|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1641175240000|2022-01-03 02:00:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641175260000|2022-01-03 02:01:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1641175300000|2022-01-03 02:01:40|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|3
1641175310000|2022-01-03 02:01:50|778.6|778|778.7|778.1|778.7|778.1|778.6|778|0
1641175320000|2022-01-03 02:02:00|||||||||1
1641175330000|2022-01-03 02:02:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1641175420000|2022-01-03 02:03:40|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641175440000|2022-01-03 02:04:00|778.8|778.2|778.8|778.2|778.9|778.3|778.8|778.2|7
1641175470000|2022-01-03 02:04:30|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|1
1641175490000|2022-01-03 02:04:50|778.9|778.3|779.1|778.5|779.1|778.5|778.8|778.2|2
1641175500000|2022-01-03 02:05:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1641175520000|2022-01-03 02:05:20|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|2
1641175530000|2022-01-03 02:05:30|||||||||2
1641175550000|2022-01-03 02:05:50|779.2|778.6|780.4|779.8|780.4|779.8|779.1|778.5|27
1641175560000|2022-01-03 02:06:00|780|779.4|780.2|779.6|780.3|779.7|779.9|779.3|29
1641175570000|2022-01-03 02:06:10|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|6
1641175580000|2022-01-03 02:06:20|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|0
1641175590000|2022-01-03 02:06:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|3
1641175600000|2022-01-03 02:06:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641175610000|2022-01-03 02:06:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1641175630000|2022-01-03 02:07:10|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|0
1641175640000|2022-01-03 02:07:20|||||||||4
1641175660000|2022-01-03 02:07:40|780.9|780.3|780.8|780.2|780.9|780.3|780.8|780.2|5
1641175680000|2022-01-03 02:08:00|780.7|780.1|780.5|779.9|780.7|780.1|780.5|779.9|1
1641175720000|2022-01-03 02:08:40|780.6|780|780.6|780|780.6|780|780.6|780|1
1641175740000|2022-01-03 02:09:00|780.5|779.9|780.3|779.7|780.5|779.9|780.3|779.7|19
1641175760000|2022-01-03 02:09:20|||||||||10
1641175770000|2022-01-03 02:09:30|||||||||5
1641175820000|2022-01-03 02:10:20|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|3
1641175830000|2022-01-03 02:10:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641175850000|2022-01-03 02:10:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1641175900000|2022-01-03 02:11:40|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641175910000|2022-01-03 02:11:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641175920000|2022-01-03 02:12:00|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|0
1641175930000|2022-01-03 02:12:10|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|0
1641175980000|2022-01-03 02:13:00|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|1
1641176000000|2022-01-03 02:13:20|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|0
1641176050000|2022-01-03 02:14:10|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|1
1641176130000|2022-01-03 02:15:30|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|2
1641176150000|2022-01-03 02:15:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|5
1641176170000|2022-01-03 02:16:10|779.6|779|779.7|779.1|779.7|779.1|779.5|778.9|5
1641176250000|2022-01-03 02:17:30|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1641176260000|2022-01-03 02:17:40|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641176300000|2022-01-03 02:18:20|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1641176310000|2022-01-03 02:18:30|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641176320000|2022-01-03 02:18:40|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1641176340000|2022-01-03 02:19:00|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|0
1641176350000|2022-01-03 02:19:10|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1641176360000|2022-01-03 02:19:20|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|1
1641176370000|2022-01-03 02:19:30|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1641176380000|2022-01-03 02:19:40|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1641176390000|2022-01-03 02:19:50|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1641176400000|2022-01-03 02:20:00|779.7|779.1|779.9|779.3|779.9|779.3|779.7|779.1|0
1641176410000|2022-01-03 02:20:10|||||||||1
1641176430000|2022-01-03 02:20:30|780|779.4|780.2|779.6|780.2|779.6|780|779.4|1
1641176440000|2022-01-03 02:20:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|7
1641176450000|2022-01-03 02:20:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641176470000|2022-01-03 02:21:10|780.5|779.9|780.5|779.9|780.5|779.9|780.4|779.8|12
1641176480000|2022-01-03 02:21:20|780.6|780|780.4|779.8|780.6|780|780.4|779.8|1
1641176490000|2022-01-03 02:21:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1641176500000|2022-01-03 02:21:40|780.4|779.8|780.6|780|780.6|780|780.4|779.8|8
1641176510000|2022-01-03 02:21:50|||||||||2
1641176540000|2022-01-03 02:22:20|780.7|780.1|780.9|780.3|780.9|780.3|780.7|780.1|3
1641176550000|2022-01-03 02:22:30|||||||||1
1641176560000|2022-01-03 02:22:40|780.7|780.1|780.9|780.3|780.9|780.3|780.7|780.1|13
1641176580000|2022-01-03 02:23:00|||||||||8
1641176590000|2022-01-03 02:23:10|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|2
1641176700000|2022-01-03 02:25:00|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1641176720000|2022-01-03 02:25:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|6
1641176740000|2022-01-03 02:25:40|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|5
1641176810000|2022-01-03 02:26:50|||||||||2
1641176900000|2022-01-03 02:28:20|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641176910000|2022-01-03 02:28:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1641176920000|2022-01-03 02:28:40|780.4|779.8|779.9|779.3|780.4|779.8|779.9|779.3|15
1641176940000|2022-01-03 02:29:00|780|779.4|780|779.4|780.1|779.5|780|779.4|1
1641176950000|2022-01-03 02:29:10|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1641176960000|2022-01-03 02:29:20|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|1
1641176970000|2022-01-03 02:29:30|779.9|779.3|779.8|779.2|779.9|779.3|779.7|779.1|1
1641177000000|2022-01-03 02:30:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1641177020000|2022-01-03 02:30:20|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|2
1641177030000|2022-01-03 02:30:30|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|0
1641177050000|2022-01-03 02:30:50|779.7|779.1|779.4|778.8|779.7|779.1|779.4|778.8|3
1641177120000|2022-01-03 02:32:00|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|1
1641177130000|2022-01-03 02:32:10|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1641177140000|2022-01-03 02:32:20|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1641177150000|2022-01-03 02:32:30|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|3
1641177170000|2022-01-03 02:32:50|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641177180000|2022-01-03 02:33:00|||||||||1
1641177240000|2022-01-03 02:34:00|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1641177250000|2022-01-03 02:34:10|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1641177410000|2022-01-03 02:36:50|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|4
1641177420000|2022-01-03 02:37:00|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|4
1641177430000|2022-01-03 02:37:10|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641177450000|2022-01-03 02:37:30|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|5
1641177640000|2022-01-03 02:40:40|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|2
1641177760000|2022-01-03 02:42:40|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|0
1641177780000|2022-01-03 02:43:00|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|4
1641177800000|2022-01-03 02:43:20|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|5
1641177840000|2022-01-03 02:44:00|||||||||1
1641177860000|2022-01-03 02:44:20|||||||||1
1641178020000|2022-01-03 02:47:00|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1641178040000|2022-01-03 02:47:20|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641178190000|2022-01-03 02:49:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|3
1641178200000|2022-01-03 02:50:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1641178280000|2022-01-03 02:51:20|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1641178300000|2022-01-03 02:51:40|778.9|778.3|779|778.4|779|778.4|778.9|778.3|4
1641178310000|2022-01-03 02:51:50|779.1|778.5|779.1|778.5|779.1|778.5|779|778.4|0
1641178320000|2022-01-03 02:52:00|779|778.4|779.1|778.5|779.1|778.5|779|778.4|0
1641178380000|2022-01-03 02:53:00|779|778.4|779|778.4|779.1|778.5|779|778.4|0
1641178410000|2022-01-03 02:53:30|779.1|778.5|779.1|778.5|779.1|778.5|779|778.4|0
1641178420000|2022-01-03 02:53:40|779|778.4|779.1|778.5|779.1|778.5|779|778.4|0
1641178430000|2022-01-03 02:53:50|779|778.4|779.1|778.5|779.1|778.5|779|778.4|0
1641178450000|2022-01-03 02:54:10|779|778.4|779.1|778.5|779.1|778.5|779|778.4|0
1641178470000|2022-01-03 02:54:30|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|10
1641178540000|2022-01-03 02:55:40|778.3|777.7|778.2|777.6|778.3|777.7|778.2|777.6|4
1641178600000|2022-01-03 02:56:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641178620000|2022-01-03 02:57:00|778.6|778|778.6|778|778.6|778|778.6|778|1
1641178660000|2022-01-03 02:57:40|778.5|777.9|778.6|778|778.6|778|778.5|777.9|0
1641178710000|2022-01-03 02:58:30|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641178740000|2022-01-03 02:59:00|||||||||1
1641178760000|2022-01-03 02:59:20|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|1
1641178860000|2022-01-03 03:01:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|4
1641178990000|2022-01-03 03:03:10|778.6|778|778.6|778|778.6|778|778.6|778|1
1641179010000|2022-01-03 03:03:30|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1641179070000|2022-01-03 03:04:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641179140000|2022-01-03 03:05:40|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|4
1641179190000|2022-01-03 03:06:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|2
1641179240000|2022-01-03 03:07:20|778.7|778.1|778.6|778|778.7|778.1|778.6|778|3
1641179270000|2022-01-03 03:07:50|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|4
1641179300000|2022-01-03 03:08:20|||||||||1
1641179340000|2022-01-03 03:09:00|778.2|777.6|778.2|777.6|778.3|777.7|778.2|777.6|3
1641179350000|2022-01-03 03:09:10|||||||||6
1641179360000|2022-01-03 03:09:20|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|0
1641179400000|2022-01-03 03:10:00|778.2|777.6|778|777.4|778.2|777.6|778|777.4|2
1641179410000|2022-01-03 03:10:10|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|0
1641179480000|2022-01-03 03:11:20|778|777.4|778.1|777.5|778.1|777.5|778|777.4|1
1641179490000|2022-01-03 03:11:30|778|777.4|778.1|777.5|778.1|777.5|777.9|777.3|4
1641179500000|2022-01-03 03:11:40|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1641179520000|2022-01-03 03:12:00|778.1|777.5|777.9|777.3|778.1|777.5|777.9|777.3|8
1641179530000|2022-01-03 03:12:10|||||||||1
1641179540000|2022-01-03 03:12:20|777.7|777.1|777.9|777.3|777.9|777.3|777.7|777.1|1
1641179570000|2022-01-03 03:12:50|778|777.4|778|777.4|778|777.4|778|777.4|2
1641179580000|2022-01-03 03:13:00|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|7
1641179630000|2022-01-03 03:13:50|||||||||1
1641179640000|2022-01-03 03:14:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|3
1641179650000|2022-01-03 03:14:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641179670000|2022-01-03 03:14:30|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|0
1641179740000|2022-01-03 03:15:40|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|0
1641179880000|2022-01-03 03:18:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1641179910000|2022-01-03 03:18:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641179940000|2022-01-03 03:19:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|4
1641179950000|2022-01-03 03:19:10|||||||||2
1641180020000|2022-01-03 03:20:20|778.6|778|778.7|778.1|778.7|778.1|778.6|778|0
1641180100000|2022-01-03 03:21:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|6
1641180110000|2022-01-03 03:21:50|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|3
1641180120000|2022-01-03 03:22:00|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|0
1641180130000|2022-01-03 03:22:10|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|1
1641180140000|2022-01-03 03:22:20|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|1
1641180150000|2022-01-03 03:22:30|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|1
1641180170000|2022-01-03 03:22:50|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641180230000|2022-01-03 03:23:50|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|1
1641180250000|2022-01-03 03:24:10|779.6|779|779.6|779|779.6|779|779.6|779|0
1641180350000|2022-01-03 03:25:50|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|5
1641180430000|2022-01-03 03:27:10|||||||||1
1641180450000|2022-01-03 03:27:30|||||||||2
1641180480000|2022-01-03 03:28:00|780|779.4|780|779.4|780|779.4|780|779.4|2
1641180500000|2022-01-03 03:28:20|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1641180520000|2022-01-03 03:28:40|780|779.4|780|779.4|780|779.4|780|779.4|1
1641180640000|2022-01-03 03:30:40|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1641180700000|2022-01-03 03:31:40|||||||||3
1641180750000|2022-01-03 03:32:30|780|779.4|780|779.4|780|779.4|780|779.4|0
1641180760000|2022-01-03 03:32:40|||||||||1
1641180830000|2022-01-03 03:33:50|||||||||2
1641181120000|2022-01-03 03:38:40|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1641181140000|2022-01-03 03:39:00|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|5
1641181200000|2022-01-03 03:40:00|780|779.4|780|779.4|780|779.4|780|779.4|5
1641181350000|2022-01-03 03:42:30|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|4
1641181380000|2022-01-03 03:43:00|||||||||2
1641181410000|2022-01-03 03:43:30|||||||||3
1641181480000|2022-01-03 03:44:40|||||||||1
1641181540000|2022-01-03 03:45:40|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|0
1641181580000|2022-01-03 03:46:20|779.8|779.2|779.7|779.1|779.8|779.2|779.7|779.1|1
1641181590000|2022-01-03 03:46:30|779.6|779|779.6|779|779.6|779|779.6|779|0
1641181600000|2022-01-03 03:46:40|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|1
1641181610000|2022-01-03 03:46:50|||||||||1
1641181680000|2022-01-03 03:48:00|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641181710000|2022-01-03 03:48:30|||||||||1
1641181730000|2022-01-03 03:48:50|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1641181810000|2022-01-03 03:50:10|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|1
1641181900000|2022-01-03 03:51:40|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|2
1641181910000|2022-01-03 03:51:50|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1641182020000|2022-01-03 03:53:40|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|0
1641182040000|2022-01-03 03:54:00|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|0
1641182150000|2022-01-03 03:55:50|779.7|779.1|779.4|778.8|779.7|779.1|779.4|778.8|0
1641182160000|2022-01-03 03:56:00|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1641182170000|2022-01-03 03:56:10|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641182190000|2022-01-03 03:56:30|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|2
1641182220000|2022-01-03 03:57:00|779.6|779|779.7|779.1|779.7|779.1|779.6|779|0
1641182270000|2022-01-03 03:57:50|779.6|779|779.6|779|779.6|779|779.6|779|0
1641182280000|2022-01-03 03:58:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641182290000|2022-01-03 03:58:10|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|5
1641182340000|2022-01-03 03:59:00|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|3
1641182350000|2022-01-03 03:59:10|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1641182370000|2022-01-03 03:59:30|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641182440000|2022-01-03 04:00:40|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1641182480000|2022-01-03 04:01:20|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|1
1641182490000|2022-01-03 04:01:30|779.7|779.1|779.6|779|779.7|779.1|779.6|779|2
1641182500000|2022-01-03 04:01:40|779.7|779.1|779.9|779.3|779.9|779.3|779.7|779.1|1
1641182510000|2022-01-03 04:01:50|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|2
1641182530000|2022-01-03 04:02:10|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641182540000|2022-01-03 04:02:20|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|1
1641182570000|2022-01-03 04:02:50|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|0
1641182580000|2022-01-03 04:03:00|779.7|779.1|779.9|779.3|779.9|779.3|779.7|779.1|2
1641182620000|2022-01-03 04:03:40|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|1
1641182640000|2022-01-03 04:04:00|780.1|779.5|780.4|779.8|780.4|779.8|780.1|779.5|6
1641182650000|2022-01-03 04:04:10|780.3|779.7|780.3|779.7|780.4|779.8|780.3|779.7|2
1641182670000|2022-01-03 04:04:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641182730000|2022-01-03 04:05:30|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|2
1641182960000|2022-01-03 04:09:20|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|0
1641183040000|2022-01-03 04:10:40|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|1
1641183090000|2022-01-03 04:11:30|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|1
1641183100000|2022-01-03 04:11:40|780.2|779.6|780.2|779.6|780.3|779.7|780.2|779.6|0
1641183110000|2022-01-03 04:11:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|3
1641183120000|2022-01-03 04:12:00|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|0
1641183230000|2022-01-03 04:13:50|780.6|780|780.6|780|780.6|780|780.5|779.9|10
1641183240000|2022-01-03 04:14:00|||||||||5
1641183320000|2022-01-03 04:15:20|||||||||1
1641183330000|2022-01-03 04:15:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|5
1641183340000|2022-01-03 04:15:40|780.6|780|780.6|780|780.6|780|780.6|780|0
1641183380000|2022-01-03 04:16:20|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|3
1641183390000|2022-01-03 04:16:30|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|3
1641183400000|2022-01-03 04:16:40|780.7|780.1|780.6|780|780.7|780.1|780.6|780|3
1641183410000|2022-01-03 04:16:50|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1641183430000|2022-01-03 04:17:10|||||||||1
1641183460000|2022-01-03 04:17:40|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1641183510000|2022-01-03 04:18:30|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1641183560000|2022-01-03 04:19:20|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1641183580000|2022-01-03 04:19:40|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1641183600000|2022-01-03 04:20:00|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|0
1641183610000|2022-01-03 04:20:10|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1641183680000|2022-01-03 04:21:20|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|0
1641183750000|2022-01-03 04:22:30|||||||||1
1641183760000|2022-01-03 04:22:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|4
1641183770000|2022-01-03 04:22:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|3
1641183820000|2022-01-03 04:23:40|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|1
1641183840000|2022-01-03 04:24:00|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|1
1641183910000|2022-01-03 04:25:10|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|0
1641183940000|2022-01-03 04:25:40|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|1
1641183950000|2022-01-03 04:25:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1641183960000|2022-01-03 04:26:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641183980000|2022-01-03 04:26:20|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641184030000|2022-01-03 04:27:10|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641184040000|2022-01-03 04:27:20|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1641184050000|2022-01-03 04:27:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641184100000|2022-01-03 04:28:20|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|2
1641184110000|2022-01-03 04:28:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641184150000|2022-01-03 04:29:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641184160000|2022-01-03 04:29:20|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641184300000|2022-01-03 04:31:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|2
1641184310000|2022-01-03 04:31:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|5
1641184320000|2022-01-03 04:32:00|||||||||1
1641184360000|2022-01-03 04:32:40|||||||||1
1641184370000|2022-01-03 04:32:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1641184390000|2022-01-03 04:33:10|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|1
1641184400000|2022-01-03 04:33:20|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|1
1641184410000|2022-01-03 04:33:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641184450000|2022-01-03 04:34:10|||||||||1
1641184460000|2022-01-03 04:34:20|||||||||1
1641184550000|2022-01-03 04:35:50|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|2
1641184600000|2022-01-03 04:36:40|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1641184620000|2022-01-03 04:37:00|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1641184650000|2022-01-03 04:37:30|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1641184710000|2022-01-03 04:38:30|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1641184730000|2022-01-03 04:38:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1641184810000|2022-01-03 04:40:10|||||||||1
1641184870000|2022-01-03 04:41:10|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|2
1641184920000|2022-01-03 04:42:00|779.4|778.8|779.7|779.1|779.7|779.1|779.4|778.8|6
1641184930000|2022-01-03 04:42:10|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1641184950000|2022-01-03 04:42:30|779.6|779|779.6|779|779.6|779|779.6|779|0
1641185000000|2022-01-03 04:43:20|779.4|778.8|779.5|778.9|779.5|778.9|779.4|778.8|2
1641185020000|2022-01-03 04:43:40|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641185110000|2022-01-03 04:45:10|||||||||1
1641185140000|2022-01-03 04:45:40|779.6|779|779.5|778.9|779.6|779|779.5|778.9|1
1641185150000|2022-01-03 04:45:50|779.4|778.8|779.6|779|779.6|779|779.4|778.8|0
1641185170000|2022-01-03 04:46:10|779.4|778.8|779.6|779|779.6|779|779.4|778.8|1
1641185200000|2022-01-03 04:46:40|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|1
1641185250000|2022-01-03 04:47:30|779.6|779|779.6|779|779.6|779|779.6|779|5
1641185260000|2022-01-03 04:47:40|779.5|778.9|779.6|779|779.6|779|779.5|778.9|0
1641185270000|2022-01-03 04:47:50|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1641185300000|2022-01-03 04:48:20|779.6|779|779.5|778.9|779.6|779|779.5|778.9|0
1641185320000|2022-01-03 04:48:40|779.4|778.8|779.6|779|779.6|779|779.4|778.8|1
1641185330000|2022-01-03 04:48:50|779.5|778.9|779.5|778.9|779.6|779|779.4|778.8|0
1641185380000|2022-01-03 04:49:40|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641185420000|2022-01-03 04:50:20|779.2|778.6|778.9|778.3|779.2|778.6|778.9|778.3|11
1641185550000|2022-01-03 04:52:30|||||||||1
1641185570000|2022-01-03 04:52:50|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|3
1641185580000|2022-01-03 04:53:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641185630000|2022-01-03 04:53:50|||||||||1
1641185670000|2022-01-03 04:54:30|778.6|778|778.6|778|778.6|778|778.5|777.9|2
1641185770000|2022-01-03 04:56:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1641185820000|2022-01-03 04:57:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|5
1641185830000|2022-01-03 04:57:10|||||||||1
1641185840000|2022-01-03 04:57:20|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1641185860000|2022-01-03 04:57:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1641185870000|2022-01-03 04:57:50|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|4
1641185890000|2022-01-03 04:58:10|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|2
1641186100000|2022-01-03 05:01:40|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641186110000|2022-01-03 05:01:50|779.5|778.9|779.6|779|779.6|779|779.5|778.9|1
1641186130000|2022-01-03 05:02:10|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|1
1641186150000|2022-01-03 05:02:30|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1641186160000|2022-01-03 05:02:40|779.6|779|779.7|779.1|779.7|779.1|779.6|779|0
1641186330000|2022-01-03 05:05:30|779.6|779|779.6|779|779.6|779|779.6|779|1
1641186400000|2022-01-03 05:06:40|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|0
1641186470000|2022-01-03 05:07:50|779.6|779|779.6|779|779.6|779|779.6|779|1
1641186510000|2022-01-03 05:08:30|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1641186520000|2022-01-03 05:08:40|779.4|778.8|779.5|778.9|779.5|778.9|779.4|778.8|0
1641186530000|2022-01-03 05:08:50|779.4|778.8|779.5|778.9|779.5|778.9|779.4|778.8|0
1641186540000|2022-01-03 05:09:00|779.6|779|779.6|779|779.6|779|779.6|779|0
1641186580000|2022-01-03 05:09:40|779.5|778.9|779.6|779|779.6|779|779.5|778.9|0
1641186620000|2022-01-03 05:10:20|779.7|779.1|779.6|779|779.7|779.1|779.6|779|0
1641186630000|2022-01-03 05:10:30|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1641186650000|2022-01-03 05:10:50|779.4|778.8|779.5|778.9|779.5|778.9|779.4|778.8|1
1641186660000|2022-01-03 05:11:00|779.6|779|779.6|779|779.6|779|779.4|778.8|1
1641186720000|2022-01-03 05:12:00|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|2
1641186830000|2022-01-03 05:13:50|||||||||2
1641186840000|2022-01-03 05:14:00|779.6|779|779.7|779.1|779.7|779.1|779.6|779|0
1641186860000|2022-01-03 05:14:20|||||||||1
1641186870000|2022-01-03 05:14:30|779.6|779|779.5|778.9|779.6|779|779.5|778.9|1
1641186900000|2022-01-03 05:15:00|779.6|779|779.6|779|779.6|779|779.6|779|0
1641186920000|2022-01-03 05:15:20|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|0
1641186980000|2022-01-03 05:16:20|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|1
1641186990000|2022-01-03 05:16:30|||||||||1
1641187010000|2022-01-03 05:16:50|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|5
1641187080000|2022-01-03 05:18:00|||||||||1
1641187100000|2022-01-03 05:18:20|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1641187110000|2022-01-03 05:18:30|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1641187130000|2022-01-03 05:18:50|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1641187140000|2022-01-03 05:19:00|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1641187150000|2022-01-03 05:19:10|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|0
1641187240000|2022-01-03 05:20:40|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|2
1641187390000|2022-01-03 05:23:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|2
1641187440000|2022-01-03 05:24:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|3
1641187470000|2022-01-03 05:24:30|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1641187550000|2022-01-03 05:25:50|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|0
1641187560000|2022-01-03 05:26:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641187600000|2022-01-03 05:26:40|||||||||5
1641187620000|2022-01-03 05:27:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1641187660000|2022-01-03 05:27:40|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|0
1641187680000|2022-01-03 05:28:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641187790000|2022-01-03 05:29:50|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|2
1641187800000|2022-01-03 05:30:00|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|0
1641187820000|2022-01-03 05:30:20|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|0
1641187920000|2022-01-03 05:32:00|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|2
1641187930000|2022-01-03 05:32:10|||||||||1
1641188160000|2022-01-03 05:36:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641188200000|2022-01-03 05:36:40|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1641188210000|2022-01-03 05:36:50|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|1
1641188220000|2022-01-03 05:37:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641188240000|2022-01-03 05:37:20|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1641188390000|2022-01-03 05:39:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1641188470000|2022-01-03 05:41:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|7
1641188480000|2022-01-03 05:41:20|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1641188540000|2022-01-03 05:42:20|778.9|778.3|779|778.4|779.1|778.5|778.9|778.3|2
1641188560000|2022-01-03 05:42:40|778.9|778.3|779.1|778.5|779.1|778.5|778.9|778.3|0
1641188570000|2022-01-03 05:42:50|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641188580000|2022-01-03 05:43:00|779|778.4|779|778.4|779|778.4|779|778.4|0
1641188650000|2022-01-03 05:44:10|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1641188700000|2022-01-03 05:45:00|779|778.4|779.1|778.5|779.1|778.5|779|778.4|1
1641188710000|2022-01-03 05:45:10|779|778.4|779|778.4|779|778.4|779|778.4|0
1641188720000|2022-01-03 05:45:20|779.1|778.5|779.5|778.9|779.5|778.9|779.1|778.5|14
1641188790000|2022-01-03 05:46:30|779.4|778.8|779.2|778.6|779.4|778.8|779.2|778.6|0
1641188820000|2022-01-03 05:47:00|779|778.4|779.2|778.6|779.2|778.6|778.9|778.3|4
1641188830000|2022-01-03 05:47:10|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|2
1641188840000|2022-01-03 05:47:20|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|0
1641188900000|2022-01-03 05:48:20|779.2|778.6|779|778.4|779.2|778.6|779|778.4|2
1641188950000|2022-01-03 05:49:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641188970000|2022-01-03 05:49:30|||||||||1
1641189000000|2022-01-03 05:50:00|779|778.4|778.6|778|779|778.4|778.6|778|4
1641189030000|2022-01-03 05:50:30|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641189090000|2022-01-03 05:51:30|778.6|778|778.6|778|778.6|778|778.6|778|0
1641189100000|2022-01-03 05:51:40|778.7|778.1|778.7|778.1|778.7|778.1|778.6|778|0
1641189110000|2022-01-03 05:51:50|778.6|778|778.6|778|778.6|778|778.6|778|0
1641189120000|2022-01-03 05:52:00|778.7|778.1|778.7|778.1|778.7|778.1|778.6|778|0
1641189130000|2022-01-03 05:52:10|778.6|778|778.7|778.1|778.7|778.1|778.6|778|0
1641189170000|2022-01-03 05:52:50|778.6|778|778.7|778.1|778.7|778.1|778.6|778|1
1641189180000|2022-01-03 05:53:00|778.6|778|778.6|778|778.7|778.1|778.6|778|0
1641189230000|2022-01-03 05:53:50|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|15
1641189240000|2022-01-03 05:54:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|2
1641189250000|2022-01-03 05:54:10|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|0
1641189340000|2022-01-03 05:55:40|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1641189430000|2022-01-03 05:57:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|2
1641189490000|2022-01-03 05:58:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1641189510000|2022-01-03 05:58:30|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|0
1641189610000|2022-01-03 06:00:10|||||||||1
1641189720000|2022-01-03 06:02:00|||||||||1
1641189740000|2022-01-03 06:02:20|778.7|778.1|778.6|778|778.7|778.1|778.6|778|0
1641189780000|2022-01-03 06:03:00|778.4|777.8|778.6|778|778.6|778|778.4|777.8|1
1641189790000|2022-01-03 06:03:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641189870000|2022-01-03 06:04:30|||||||||1
1641189890000|2022-01-03 06:04:50|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1641189960000|2022-01-03 06:06:00|779|778.4|779.5|778.9|779.5|778.9|779|778.4|2
1641190020000|2022-01-03 06:07:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641190110000|2022-01-03 06:08:30|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1641190120000|2022-01-03 06:08:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1641190180000|2022-01-03 06:09:40|779.1|778.5|778.9|778.3|779.1|778.5|778.9|778.3|1
1641190230000|2022-01-03 06:10:30|||||||||1
1641190270000|2022-01-03 06:11:10|779|778.4|779.1|778.5|779.3|778.7|779|778.4|5
1641190280000|2022-01-03 06:11:20|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641190290000|2022-01-03 06:11:30|779|778.4|778.9|778.3|779|778.4|778.9|778.3|0
1641190320000|2022-01-03 06:12:00|778.8|778.2|779.1|778.5|779.1|778.5|778.7|778.1|2
1641190340000|2022-01-03 06:12:20|||||||||1
1641190360000|2022-01-03 06:12:40|||||||||1
1641190380000|2022-01-03 06:13:00|779|778.4|779|778.4|779|778.4|779|778.4|0
1641190420000|2022-01-03 06:13:40|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|3
1641190440000|2022-01-03 06:14:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641190470000|2022-01-03 06:14:30|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|0
1641190610000|2022-01-03 06:16:50|||||||||1
1641190640000|2022-01-03 06:17:20|778.6|778|778.4|777.8|778.6|778|778.4|777.8|2
1641190680000|2022-01-03 06:18:00|||||||||1
1641190740000|2022-01-03 06:19:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|3
1641190780000|2022-01-03 06:19:40|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641190790000|2022-01-03 06:19:50|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1641190860000|2022-01-03 06:21:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641190870000|2022-01-03 06:21:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1641190880000|2022-01-03 06:21:20|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641190890000|2022-01-03 06:21:30|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1641190910000|2022-01-03 06:21:50|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1641190920000|2022-01-03 06:22:00|||||||||1
1641190950000|2022-01-03 06:22:30|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|1
1641191040000|2022-01-03 06:24:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|2
1641191160000|2022-01-03 06:26:00|778.3|777.7|778.2|777.6|778.3|777.7|778.2|777.6|0
1641191200000|2022-01-03 06:26:40|||||||||1
1641191220000|2022-01-03 06:27:00|||||||||1
1641191280000|2022-01-03 06:28:00|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|1
1641191340000|2022-01-03 06:29:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641191350000|2022-01-03 06:29:10|778.3|777.7|778.3|777.7|778.4|777.8|778.3|777.7|0
1641191360000|2022-01-03 06:29:20|||||||||1
1641191380000|2022-01-03 06:29:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641191570000|2022-01-03 06:32:50|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|2
1641191590000|2022-01-03 06:33:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641191710000|2022-01-03 06:35:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1641191720000|2022-01-03 06:35:20|||||||||1
1641191880000|2022-01-03 06:38:00|778.6|778|778.6|778|778.6|778|778.6|778|1
1641191900000|2022-01-03 06:38:20|||||||||1
1641192020000|2022-01-03 06:40:20|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641192030000|2022-01-03 06:40:30|778.5|777.9|778.6|778|778.6|778|778.5|777.9|0
1641192040000|2022-01-03 06:40:40|778.4|777.8|778.6|778|778.6|778|778.4|777.8|1
1641192050000|2022-01-03 06:40:50|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|0
1641192110000|2022-01-03 06:41:50|||||||||1
1641192160000|2022-01-03 06:42:40|778.2|777.6|778.2|777.6|778.3|777.7|778.2|777.6|2
1641192170000|2022-01-03 06:42:50|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|1
1641192210000|2022-01-03 06:43:30|||||||||1
1641192400000|2022-01-03 06:46:40|778.2|777.6|778.3|777.7|778.3|777.7|778.2|777.6|2
1641192410000|2022-01-03 06:46:50|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641192430000|2022-01-03 06:47:10|||||||||1
1641192440000|2022-01-03 06:47:20|778.6|778|778.6|778|778.6|778|778.6|778|1
1641192600000|2022-01-03 06:50:00|778.4|777.8|778.6|778|778.6|778|778.4|777.8|1
1641192610000|2022-01-03 06:50:10|778.5|777.9|778.5|777.9|778.6|778|778.5|777.9|1
1641192620000|2022-01-03 06:50:20|778.6|778|778.6|778|778.7|778.1|778.6|778|0
1641192670000|2022-01-03 06:51:10|778.5|777.9|778.5|777.9|778.5|777.9|778.4|777.8|1
1641192690000|2022-01-03 06:51:30|778.6|778|778.6|778|778.6|778|778.6|778|0
1641192770000|2022-01-03 06:52:50|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1641192790000|2022-01-03 06:53:10|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|1
1641192850000|2022-01-03 06:54:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1641192890000|2022-01-03 06:54:50|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|9
1641192910000|2022-01-03 06:55:10|||||||||2
1641192920000|2022-01-03 06:55:20|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|2
1641192940000|2022-01-03 06:55:40|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1641192970000|2022-01-03 06:56:10|779|778.4|779|778.4|779|778.4|779|778.4|1
1641193070000|2022-01-03 06:57:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1641193200000|2022-01-03 07:00:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1641193210000|2022-01-03 07:00:10|779|778.4|778.8|778.2|779.1|778.5|778.8|778.2|0
1641193300000|2022-01-03 07:01:40|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641193340000|2022-01-03 07:02:20|778.6|778|778.7|778.1|778.7|778.1|778.6|778|0
1641193350000|2022-01-03 07:02:30|778.6|778|778.6|778|778.6|778|778.6|778|0
1641193360000|2022-01-03 07:02:40|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641193390000|2022-01-03 07:03:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|5
1641193440000|2022-01-03 07:04:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641193500000|2022-01-03 07:05:00|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|0
1641193540000|2022-01-03 07:05:40|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|2
1641193560000|2022-01-03 07:06:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641193580000|2022-01-03 07:06:20|778.6|778|778.6|778|778.6|778|778.6|778|2
1641193610000|2022-01-03 07:06:50|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641193620000|2022-01-03 07:07:00|778.6|778|778.6|778|778.6|778|778.6|778|0
1641193630000|2022-01-03 07:07:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641193660000|2022-01-03 07:07:40|778.6|778|778.6|778|778.6|778|778.6|778|0
1641193680000|2022-01-03 07:08:00|778.4|777.8|778.7|778.1|778.7|778.1|778.4|777.8|1
1641193700000|2022-01-03 07:08:20|778.5|777.9|778.6|778|778.6|778|778.5|777.9|0
1641193710000|2022-01-03 07:08:30|778.5|777.9|778.6|778|778.6|778|778.5|777.9|0
1641193730000|2022-01-03 07:08:50|778.7|778.1|778.6|778|778.7|778.1|778.6|778|0
1641193780000|2022-01-03 07:09:40|778.5|777.9|778.6|778|778.6|778|778.5|777.9|0
1641193790000|2022-01-03 07:09:50|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641193800000|2022-01-03 07:10:00|778.6|778|778.4|777.8|778.6|778|778.4|777.8|0
1641193820000|2022-01-03 07:10:20|||||||||1
1641193850000|2022-01-03 07:10:50|778.6|778|778.6|778|778.6|778|778.6|778|1
1641193910000|2022-01-03 07:11:50|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|1
1641193920000|2022-01-03 07:12:00|778.4|777.8|778.6|778|778.6|778|778.4|777.8|1
1641193930000|2022-01-03 07:12:10|778.5|777.9|778.6|778|778.6|778|778.4|777.8|2
1641193960000|2022-01-03 07:12:40|778.7|778.1|778.6|778|778.7|778.1|778.6|778|0
1641193970000|2022-01-03 07:12:50|778.7|778.1|778.6|778|778.7|778.1|778.6|778|0
1641194030000|2022-01-03 07:13:50|779|778.4|779.2|778.6|779.2|778.6|779|778.4|5
1641194040000|2022-01-03 07:14:00|779|778.4|778.9|778.3|779|778.4|778.9|778.3|0
1641194100000|2022-01-03 07:15:00|||||||||1
1641194110000|2022-01-03 07:15:10|||||||||1
1641194140000|2022-01-03 07:15:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1641194150000|2022-01-03 07:15:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1641194160000|2022-01-03 07:16:00|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|0
1641194210000|2022-01-03 07:16:50|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1641194240000|2022-01-03 07:17:20|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|8
1641194330000|2022-01-03 07:18:50|779.6|779|779.6|779|779.6|779|779.6|779|1
1641194340000|2022-01-03 07:19:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641194520000|2022-01-03 07:22:00|779.6|779|779.4|778.8|779.6|779|779.4|778.8|0
1641194580000|2022-01-03 07:23:00|779.5|778.9|779.4|778.8|779.6|779|779.4|778.8|0
1641194600000|2022-01-03 07:23:20|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|1
1641194620000|2022-01-03 07:23:40|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641194630000|2022-01-03 07:23:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|2
1641194640000|2022-01-03 07:24:00|779.6|779|779.6|779|779.6|779|779.5|778.9|2
1641194650000|2022-01-03 07:24:10|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|1
1641194680000|2022-01-03 07:24:40|779.6|779|779.6|779|779.6|779|779.6|779|0
1641194820000|2022-01-03 07:27:00|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|0
1641194830000|2022-01-03 07:27:10|779.5|778.9|779.6|779|779.6|779|779.5|778.9|1
1641194850000|2022-01-03 07:27:30|779.7|779.1|780.4|779.8|780.4|779.8|779.7|779.1|7
1641194870000|2022-01-03 07:27:50|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|0
1641194880000|2022-01-03 07:28:00|780.3|779.7|780.1|779.5|780.3|779.7|780.1|779.5|1
1641194890000|2022-01-03 07:28:10|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1641194920000|2022-01-03 07:28:40|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1641194940000|2022-01-03 07:29:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641195000000|2022-01-03 07:30:00|780.1|779.5|779.9|779.3|780.1|779.5|779.9|779.3|0
1641195060000|2022-01-03 07:31:00|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|1
1641195120000|2022-01-03 07:32:00|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1641195130000|2022-01-03 07:32:10|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641195150000|2022-01-03 07:32:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1641195200000|2022-01-03 07:33:20|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1641195220000|2022-01-03 07:33:40|780|779.4|780.1|779.5|780.1|779.5|779.9|779.3|0
1641195240000|2022-01-03 07:34:00|780|779.4|779.9|779.3|780|779.4|779.9|779.3|0
1641195270000|2022-01-03 07:34:30|780|779.4|780.1|779.5|780.1|779.5|779.9|779.3|1
1641195300000|2022-01-03 07:35:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1641195360000|2022-01-03 07:36:00|||||||||1
1641195400000|2022-01-03 07:36:40|780|779.4|779.9|779.3|780|779.4|779.9|779.3|0
1641195470000|2022-01-03 07:37:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|3
1641195530000|2022-01-03 07:38:50|779.6|779|779.6|779|779.6|779|779.4|778.8|3
1641195540000|2022-01-03 07:39:00|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|0
1641195570000|2022-01-03 07:39:30|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|0
1641195720000|2022-01-03 07:42:00|779.6|779|779.4|778.8|779.6|779|779.4|778.8|1
1641195750000|2022-01-03 07:42:30|779.5|778.9|779.6|779|779.6|779|779.5|778.9|1
1641195770000|2022-01-03 07:42:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641195790000|2022-01-03 07:43:10|779.6|779|779.6|779|779.6|779|779.6|779|0
1641195840000|2022-01-03 07:44:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641195900000|2022-01-03 07:45:00|779.6|779|779.4|778.8|779.6|779|779.4|778.8|0
1641195960000|2022-01-03 07:46:00|779.5|778.9|779.4|778.8|779.6|779|779.4|778.8|0
1641196010000|2022-01-03 07:46:50|779.7|779.1|780|779.4|780|779.4|779.7|779.1|2
1641196020000|2022-01-03 07:47:00|779.9|779.3|779.7|779.1|779.9|779.3|779.7|779.1|1
1641196030000|2022-01-03 07:47:10|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1641196140000|2022-01-03 07:49:00|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|4
1641196200000|2022-01-03 07:50:00|||||||||1
1641196240000|2022-01-03 07:50:40|779.5|778.9|779.6|779|779.6|779|779.5|778.9|2
1641196260000|2022-01-03 07:51:00|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|0
1641196320000|2022-01-03 07:52:00|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|0
1641196350000|2022-01-03 07:52:30|779.5|778.9|779.6|779|779.6|779|779.5|778.9|1
1641196490000|2022-01-03 07:54:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|2
1641196530000|2022-01-03 07:55:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|5
1641196610000|2022-01-03 07:56:50|||||||||1
1641196680000|2022-01-03 07:58:00|||||||||1
1641196690000|2022-01-03 07:58:10|||||||||1
1641196740000|2022-01-03 07:59:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|4
1641196770000|2022-01-03 07:59:30|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641196790000|2022-01-03 07:59:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|3
1641196800000|2022-01-03 08:00:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1641196830000|2022-01-03 08:00:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641196860000|2022-01-03 08:01:00|780.3|779.7|780.3|779.7|780.3|779.7|780.2|779.6|2
1641196880000|2022-01-03 08:01:20|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|1
1641196890000|2022-01-03 08:01:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641196900000|2022-01-03 08:01:40|780.6|780|780.6|780|780.6|780|780.6|780|3
1641196970000|2022-01-03 08:02:50|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|1
1641196980000|2022-01-03 08:03:00|780.6|780|780.6|780|780.6|780|780.6|780|1
1641197030000|2022-01-03 08:03:50|||||||||1
1641197050000|2022-01-03 08:04:10|780.9|780.3|780.7|780.1|780.9|780.3|780.7|780.1|18
1641197220000|2022-01-03 08:07:00|780.6|780|780.4|779.8|780.6|780|780.4|779.8|2
1641197240000|2022-01-03 08:07:20|780.5|779.9|780.7|780.1|780.7|780.1|780.5|779.9|1
1641197260000|2022-01-03 08:07:40|780.6|780|780.6|780|780.6|780|780.6|780|1
1641197290000|2022-01-03 08:08:10|||||||||1
1641197490000|2022-01-03 08:11:30|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|4
1641197620000|2022-01-03 08:13:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|3
1641197640000|2022-01-03 08:14:00|780.5|779.9|780.6|780|780.6|780|780.5|779.9|1
1641197660000|2022-01-03 08:14:20|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|2
1641197670000|2022-01-03 08:14:30|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|2
1641197860000|2022-01-03 08:17:40|780.9|780.3|780.8|780.2|780.9|780.3|780.8|780.2|2
1641197870000|2022-01-03 08:17:50|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|3
1641197880000|2022-01-03 08:18:00|||||||||9
1641197960000|2022-01-03 08:19:20|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|5
1641198040000|2022-01-03 08:20:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|5
1641198080000|2022-01-03 08:21:20|780.6|780|780.6|780|780.6|780|780.6|780|1
1641198110000|2022-01-03 08:21:50|||||||||2
1641198140000|2022-01-03 08:22:20|780.4|779.8|780.4|779.8|780.5|779.9|780.4|779.8|0
1641198160000|2022-01-03 08:22:40|780.2|779.6|780.3|779.7|780.4|779.8|780.2|779.6|1
1641198240000|2022-01-03 08:24:00|780.4|779.8|780.4|779.8|780.4|779.8|780.3|779.7|0
1641198250000|2022-01-03 08:24:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641198300000|2022-01-03 08:25:00|780.4|779.8|780.4|779.8|780.4|779.8|780.3|779.7|0
1641198310000|2022-01-03 08:25:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641198340000|2022-01-03 08:25:40|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|10
1641198350000|2022-01-03 08:25:50|780.6|780|780.7|780.1|780.7|780.1|780.6|780|3
1641198370000|2022-01-03 08:26:10|780.6|780|780.6|780|780.6|780|780.6|780|1
1641198470000|2022-01-03 08:27:50|||||||||1
1641198510000|2022-01-03 08:28:30|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|2
1641198550000|2022-01-03 08:29:10|780.6|780|780.6|780|780.6|780|780.6|780|2
1641198570000|2022-01-03 08:29:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641198620000|2022-01-03 08:30:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|4
1641198720000|2022-01-03 08:32:00|780.4|779.8|780.4|779.8|780.4|779.8|780.3|779.7|0
1641198780000|2022-01-03 08:33:00|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1641198800000|2022-01-03 08:33:20|780.6|780|780.6|780|780.6|780|780.6|780|2
1641198840000|2022-01-03 08:34:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641198900000|2022-01-03 08:35:00|780.6|780|780.6|780|780.6|780|780.6|780|0
1641198920000|2022-01-03 08:35:20|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|0
1641198970000|2022-01-03 08:36:10|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|8
1641199020000|2022-01-03 08:37:00|||||||||1
1641199040000|2022-01-03 08:37:20|780.1|779.5|779.9|779.3|780.1|779.5|779.9|779.3|1
1641199070000|2022-01-03 08:37:50|780|779.4|780.2|779.6|780.2|779.6|780|779.4|7
1641199110000|2022-01-03 08:38:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1641199120000|2022-01-03 08:38:40|780|779.4|779.9|779.3|780|779.4|779.9|779.3|0
1641199140000|2022-01-03 08:39:00|||||||||1
1641199160000|2022-01-03 08:39:20|779.8|779.2|779.7|779.1|779.8|779.2|779.7|779.1|2
1641199190000|2022-01-03 08:39:50|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|5
1641199200000|2022-01-03 08:40:00|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|1
1641199210000|2022-01-03 08:40:10|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|4
1641199270000|2022-01-03 08:41:10|779.6|779|779.6|779|779.6|779|779.6|779|1
1641199280000|2022-01-03 08:41:20|779.4|778.8|779.7|779.1|779.7|779.1|779.4|778.8|2
1641199290000|2022-01-03 08:41:30|779.6|779|779.6|779|779.6|779|779.6|779|0
1641199300000|2022-01-03 08:41:40|||||||||1
1641199310000|2022-01-03 08:41:50|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|1
1641199320000|2022-01-03 08:42:00|779.9|779.3|779.7|779.1|780.1|779.5|779.7|779.1|4
1641199330000|2022-01-03 08:42:10|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1641199340000|2022-01-03 08:42:20|779.7|779.1|779.7|779.1|779.8|779.2|779.7|779.1|0
1641199390000|2022-01-03 08:43:10|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|2
1641199420000|2022-01-03 08:43:40|||||||||2
1641199500000|2022-01-03 08:45:00|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|5
1641199510000|2022-01-03 08:45:10|779.6|779|779.6|779|779.6|779|779.6|779|0
1641199540000|2022-01-03 08:45:40|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641199570000|2022-01-03 08:46:10|779.6|779|779.6|779|779.6|779|779.6|779|1
1641199600000|2022-01-03 08:46:40|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|0
1641199610000|2022-01-03 08:46:50|779.5|778.9|779.6|779|779.6|779|779.5|778.9|1
1641199630000|2022-01-03 08:47:10|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641199650000|2022-01-03 08:47:30|779.6|779|779.7|779.1|779.7|779.1|779.6|779|0
1641199700000|2022-01-03 08:48:20|779.6|779|779.6|779|779.6|779|779.6|779|1
1641199860000|2022-01-03 08:51:00|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|0
1641199900000|2022-01-03 08:51:40|779.3|778.7|779.3|778.7|779.4|778.8|779.3|778.7|1
1641199930000|2022-01-03 08:52:10|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641199980000|2022-01-03 08:53:00|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|0
1641200010000|2022-01-03 08:53:30|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|4
1641200040000|2022-01-03 08:54:00|779.6|779|779.6|779|779.6|779|779.6|779|0
1641200100000|2022-01-03 08:55:00|779.5|778.9|779.6|779|779.6|779|779.4|778.8|3
1641200140000|2022-01-03 08:55:40|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641200270000|2022-01-03 08:57:50|||||||||1
1641200300000|2022-01-03 08:58:20|780|779.4|780.4|779.8|780.4|779.8|780|779.4|8
1641200320000|2022-01-03 08:58:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1641200330000|2022-01-03 08:58:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641200340000|2022-01-03 08:59:00|780.6|780|780.3|779.7|780.6|780|780.3|779.7|2
1641200370000|2022-01-03 08:59:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1641200380000|2022-01-03 08:59:40|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|0
1641200390000|2022-01-03 08:59:50|780.5|779.9|780.7|780.1|780.7|780.1|780.5|779.9|2
1641200400000|2022-01-03 09:00:00|780.6|780|780.6|780|780.6|780|780.6|780|1
1641200410000|2022-01-03 09:00:10|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|0
1641200420000|2022-01-03 09:00:20|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|12
1641200440000|2022-01-03 09:00:40|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1641200450000|2022-01-03 09:00:50|780.1|779.5|780.4|779.8|780.4|779.8|780.1|779.5|9
1641200460000|2022-01-03 09:01:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641200480000|2022-01-03 09:01:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641200500000|2022-01-03 09:01:40|780.5|779.9|780.6|780|780.6|780|780.5|779.9|4
1641200520000|2022-01-03 09:02:00|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|0
1641200560000|2022-01-03 09:02:40|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641200570000|2022-01-03 09:02:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1641200580000|2022-01-03 09:03:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641200590000|2022-01-03 09:03:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|5
1641200620000|2022-01-03 09:03:40|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|0
1641200630000|2022-01-03 09:03:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|5
1641200690000|2022-01-03 09:04:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1641200820000|2022-01-03 09:07:00|780|779.4|779.8|779.2|780|779.4|779.8|779.2|5
1641200830000|2022-01-03 09:07:10|779.9|779.3|780.2|779.6|780.2|779.6|779.9|779.3|10
1641200890000|2022-01-03 09:08:10|780.6|780|780.4|779.8|780.6|780|780.4|779.8|9
1641200960000|2022-01-03 09:09:20|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641201220000|2022-01-03 09:13:40|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641201340000|2022-01-03 09:15:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|3
1641201350000|2022-01-03 09:15:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641201370000|2022-01-03 09:16:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1641201410000|2022-01-03 09:16:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641201480000|2022-01-03 09:18:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641201490000|2022-01-03 09:18:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641201520000|2022-01-03 09:18:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1641201540000|2022-01-03 09:19:00|||||||||2
1641201570000|2022-01-03 09:19:30|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641201600000|2022-01-03 09:20:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1641201620000|2022-01-03 09:20:20|||||||||1
1641201630000|2022-01-03 09:20:30|||||||||1
1641201650000|2022-01-03 09:20:50|||||||||3
1641201660000|2022-01-03 09:21:00|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1641201710000|2022-01-03 09:21:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1641201760000|2022-01-03 09:22:40|||||||||1
1641201770000|2022-01-03 09:22:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641201780000|2022-01-03 09:23:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641201820000|2022-01-03 09:23:40|||||||||1
1641201830000|2022-01-03 09:23:50|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|3
1641201870000|2022-01-03 09:24:30|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|1
1641201900000|2022-01-03 09:25:00|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|2
1641201920000|2022-01-03 09:25:20|779.6|779|779.6|779|779.6|779|779.6|779|2
1641201960000|2022-01-03 09:26:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1641201980000|2022-01-03 09:26:20|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|3
1641202000000|2022-01-03 09:26:40|779.2|778.6|779.4|778.8|779.4|778.8|779.2|778.6|1
1641202010000|2022-01-03 09:26:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|1
1641202020000|2022-01-03 09:27:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|2
1641202030000|2022-01-03 09:27:10|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1641202040000|2022-01-03 09:27:20|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|6
1641202060000|2022-01-03 09:27:40|779.1|778.5|778.9|778.3|779.1|778.5|778.9|778.3|0
1641202080000|2022-01-03 09:28:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|3
1641202120000|2022-01-03 09:28:40|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641202140000|2022-01-03 09:29:00|778.6|778|778.6|778|778.6|778|778.6|778|1
1641202200000|2022-01-03 09:30:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1641202220000|2022-01-03 09:30:20|778.6|778|778.6|778|778.6|778|778.6|778|2
1641202290000|2022-01-03 09:31:30|778.7|778.1|779.1|778.5|779.1|778.5|778.7|778.1|5
1641202340000|2022-01-03 09:32:20|779|778.4|778.9|778.3|779|778.4|778.9|778.3|0
1641202350000|2022-01-03 09:32:30|779|778.4|779.2|778.6|779.2|778.6|779|778.4|2
1641202420000|2022-01-03 09:33:40|||||||||1
1641202440000|2022-01-03 09:34:00|||||||||1
1641202480000|2022-01-03 09:34:40|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|3
1641202590000|2022-01-03 09:36:30|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|1
1641202670000|2022-01-03 09:37:50|||||||||1
1641202730000|2022-01-03 09:38:50|779.6|779|779.6|779|779.6|779|779.6|779|2
1641202740000|2022-01-03 09:39:00|779.7|779.1|779.8|779.2|779.9|779.3|779.7|779.1|0
1641202750000|2022-01-03 09:39:10|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641202760000|2022-01-03 09:39:20|779.6|779|779.6|779|779.6|779|779.6|779|0
1641202770000|2022-01-03 09:39:30|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1641202950000|2022-01-03 09:42:30|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1641203040000|2022-01-03 09:44:00|779.9|779.3|780.1|779.5|780.1|779.5|779.9|779.3|3
1641203100000|2022-01-03 09:45:00|780.2|779.6|780.7|780.1|780.7|780.1|780.1|779.5|11
1641203110000|2022-01-03 09:45:10|780.6|780|780.6|780|780.6|780|780.6|780|1
1641203140000|2022-01-03 09:45:40|780.7|780.1|780.4|779.8|780.7|780.1|780.4|779.8|1
1641203150000|2022-01-03 09:45:50|780.6|780|780.6|780|780.6|780|780.6|780|0
1641203160000|2022-01-03 09:46:00|780.5|779.9|780.2|779.6|780.5|779.9|780.2|779.6|2
1641203170000|2022-01-03 09:46:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1641203200000|2022-01-03 09:46:40|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|3
1641203210000|2022-01-03 09:46:50|780.6|780|780.4|779.8|780.6|780|780.4|779.8|10
1641203220000|2022-01-03 09:47:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1641203260000|2022-01-03 09:47:40|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|1
1641203270000|2022-01-03 09:47:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1641203280000|2022-01-03 09:48:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1641203290000|2022-01-03 09:48:10|780.4|779.8|780.4|779.8|780.4|779.8|780.2|779.6|4
1641203300000|2022-01-03 09:48:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|2
1641203340000|2022-01-03 09:49:00|780.4|779.8|780.7|780.1|780.7|780.1|780.4|779.8|10
1641203350000|2022-01-03 09:49:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|3
1641203380000|2022-01-03 09:49:40|780.6|780|780.6|780|780.6|780|780.6|780|0
1641203460000|2022-01-03 09:51:00|780.4|779.8|780.7|780.1|780.7|780.1|780.4|779.8|5
1641203500000|2022-01-03 09:51:40|781.1|780.5|781.5|780.9|781.9|781.3|781.1|780.5|24
1641203510000|2022-01-03 09:51:50|782.1|781.5|782.1|781.5|782.2|781.6|782.1|781.5|14
1641203520000|2022-01-03 09:52:00|781.9|781.3|782.1|781.5|782.1|781.5|781.9|781.3|12
1641203530000|2022-01-03 09:52:10|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1641203540000|2022-01-03 09:52:20|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|10
1641203550000|2022-01-03 09:52:30|782.2|781.6|782|781.4|782.2|781.6|782|781.4|25
1641203560000|2022-01-03 09:52:40|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|0
1641203570000|2022-01-03 09:52:50|||||||||2
1641203580000|2022-01-03 09:53:00|781.6|781|781.4|780.8|781.6|781|781.4|780.8|10
1641203590000|2022-01-03 09:53:10|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|3
1641203600000|2022-01-03 09:53:20|781.2|780.6|781.6|781|781.6|781|781.2|780.6|5
1641203610000|2022-01-03 09:53:30|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1641203620000|2022-01-03 09:53:40|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1641203630000|2022-01-03 09:53:50|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|6
1641203640000|2022-01-03 09:54:00|781.3|780.7|780.9|780.3|781.3|780.7|780.9|780.3|22
1641203720000|2022-01-03 09:55:20|781|780.4|781.1|780.5|781.1|780.5|781|780.4|0
1641203740000|2022-01-03 09:55:40|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1641203750000|2022-01-03 09:55:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1641203760000|2022-01-03 09:56:00|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|6
1641203770000|2022-01-03 09:56:10|781.4|780.8|781.4|780.8|781.4|780.8|781.3|780.7|1
1641203780000|2022-01-03 09:56:20|781.6|781|781.7|781.1|781.7|781.1|781.6|781|2
1641203800000|2022-01-03 09:56:40|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|2
1641203820000|2022-01-03 09:57:00|||||||||1
1641203830000|2022-01-03 09:57:10|782|781.4|782|781.4|782.1|781.5|782|781.4|2
1641203840000|2022-01-03 09:57:20|782.1|781.5|782|781.4|782.1|781.5|782|781.4|2
1641203850000|2022-01-03 09:57:30|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|1
1641203880000|2022-01-03 09:58:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|6
1641203890000|2022-01-03 09:58:10|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|3
1641203900000|2022-01-03 09:58:20|||||||||2
1641203920000|2022-01-03 09:58:40|||||||||4
1641203940000|2022-01-03 09:59:00|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|4
1641203960000|2022-01-03 09:59:20|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|6
1641203980000|2022-01-03 09:59:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|3
1641203990000|2022-01-03 09:59:50|782.4|781.8|782.3|781.7|782.4|781.8|782.3|781.7|0
1641204000000|2022-01-03 10:00:00|782.2|781.6|782.3|781.7|782.4|781.8|782.2|781.6|1
1641204010000|2022-01-03 10:00:10|782.2|781.6|782.3|781.7|782.3|781.7|782.2|781.6|3
1641204020000|2022-01-03 10:00:20|782.4|781.8|782.2|781.6|782.5|781.9|782.2|781.6|4
1641204030000|2022-01-03 10:00:30|||||||||1
1641204070000|2022-01-03 10:01:10|||||||||2
1641204100000|2022-01-03 10:01:40|||||||||3
1641204110000|2022-01-03 10:01:50|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|4
1641204120000|2022-01-03 10:02:00|||||||||9
1641204190000|2022-01-03 10:03:10|||||||||1
1641204200000|2022-01-03 10:03:20|||||||||1
1641204210000|2022-01-03 10:03:30|||||||||3
1641204240000|2022-01-03 10:04:00|||||||||8
1641204340000|2022-01-03 10:05:40|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|6
1641204350000|2022-01-03 10:05:50|||||||||1
1641204370000|2022-01-03 10:06:10|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|6
1641204380000|2022-01-03 10:06:20|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|3
1641204390000|2022-01-03 10:06:30|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|8
1641204400000|2022-01-03 10:06:40|782.3|781.7|782.3|781.7|782.4|781.8|782.3|781.7|1
1641204410000|2022-01-03 10:06:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1641204420000|2022-01-03 10:07:00|||||||||4
1641204430000|2022-01-03 10:07:10|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1641204470000|2022-01-03 10:07:50|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1641204480000|2022-01-03 10:08:00|||||||||1
1641204500000|2022-01-03 10:08:20|782.5|781.9|783.1|782.5|783.1|782.5|782.5|781.9|21
1641204510000|2022-01-03 10:08:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|2
1641204520000|2022-01-03 10:08:40|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1641204530000|2022-01-03 10:08:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1641204540000|2022-01-03 10:09:00|783|782.4|783.2|782.6|783.2|782.6|783|782.4|5
1641204550000|2022-01-03 10:09:10|||||||||1
1641204560000|2022-01-03 10:09:20|783.1|782.5|782.9|782.3|783.1|782.5|782.9|782.3|2
1641204600000|2022-01-03 10:10:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|3
1641204610000|2022-01-03 10:10:10|783.4|782.8|783.9|783.3|783.9|783.3|783.3|782.7|10
1641204630000|2022-01-03 10:10:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|1
1641204680000|2022-01-03 10:11:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1641204690000|2022-01-03 10:11:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1641204720000|2022-01-03 10:12:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1641204730000|2022-01-03 10:12:10|783.9|783.3|783.9|783.3|783.9|783.3|783.8|783.2|2
1641204750000|2022-01-03 10:12:30|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|0
1641204780000|2022-01-03 10:13:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|12
1641204790000|2022-01-03 10:13:10|||||||||1
1641204840000|2022-01-03 10:14:00|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|5
1641204850000|2022-01-03 10:14:10|783.9|783.3|784.1|783.5|784.1|783.5|783.9|783.3|4
1641204900000|2022-01-03 10:15:00|784|783.4|783.6|783|784|783.4|783.6|783|2
1641204910000|2022-01-03 10:15:10|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|0
1641204960000|2022-01-03 10:16:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1641205020000|2022-01-03 10:17:00|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|1
1641205120000|2022-01-03 10:18:40|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|0
1641205140000|2022-01-03 10:19:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1641205160000|2022-01-03 10:19:20|783.3|782.7|783.2|782.6|783.3|782.7|783.1|782.5|3
1641205170000|2022-01-03 10:19:30|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|1
1641205190000|2022-01-03 10:19:50|782.7|782.1|782.6|782|782.7|782.1|782.4|781.8|3
1641205210000|2022-01-03 10:20:10|782.7|782.1|782.9|782.3|782.9|782.3|782.7|782.1|1
1641205250000|2022-01-03 10:20:50|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|3
1641205270000|2022-01-03 10:21:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1641205280000|2022-01-03 10:21:20|||||||||1
1641205320000|2022-01-03 10:22:00|782.6|782|782.4|781.8|782.6|782|782.3|781.7|2
1641205340000|2022-01-03 10:22:20|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|2
1641205350000|2022-01-03 10:22:30|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1641205360000|2022-01-03 10:22:40|782.6|782|782.6|782|782.6|782|782.6|782|0
1641205370000|2022-01-03 10:22:50|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|0
1641205380000|2022-01-03 10:23:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|11
1641205400000|2022-01-03 10:23:20|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1641205410000|2022-01-03 10:23:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1641205420000|2022-01-03 10:23:40|782.2|781.6|782.2|781.6|782.2|781.6|782|781.4|1
1641205430000|2022-01-03 10:23:50|782.1|781.5|782.1|781.5|782.3|781.7|782.1|781.5|1
1641205440000|2022-01-03 10:24:00|782|781.4|781.2|780.6|782|781.4|781.2|780.6|20
1641205450000|2022-01-03 10:24:10|781.3|780.7|781.3|780.7|781.4|780.8|781.2|780.6|3
1641205500000|2022-01-03 10:25:00|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|1
1641205520000|2022-01-03 10:25:20|781.3|780.7|781.6|781|781.6|781|781.3|780.7|4
1641205530000|2022-01-03 10:25:30|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1641205560000|2022-01-03 10:26:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|1
1641205570000|2022-01-03 10:26:10|782.3|781.7|782.6|782|782.6|782|782.3|781.7|1
1641205580000|2022-01-03 10:26:20|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|1
1641205620000|2022-01-03 10:27:00|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|5
1641205660000|2022-01-03 10:27:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|2
1641205690000|2022-01-03 10:28:10|782.2|781.6|781.9|781.3|782.2|781.6|781.9|781.3|1
1641205700000|2022-01-03 10:28:20|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|12
1641205710000|2022-01-03 10:28:30|||||||||2
1641205720000|2022-01-03 10:28:40|781.6|781|781.6|781|781.6|781|781.6|781|3
1641205750000|2022-01-03 10:29:10|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1641205790000|2022-01-03 10:29:50|781.5|780.9|781.1|780.5|781.5|780.9|781.1|780.5|17
1641205800000|2022-01-03 10:30:00|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|3
1641205810000|2022-01-03 10:30:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1641205840000|2022-01-03 10:30:40|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|7
1641205860000|2022-01-03 10:31:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|8
1641205870000|2022-01-03 10:31:10|780.7|780.1|780.4|779.8|780.7|780.1|780.4|779.8|7
1641205880000|2022-01-03 10:31:20|||||||||3
1641205890000|2022-01-03 10:31:30|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|1
1641205920000|2022-01-03 10:32:00|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|5
1641205930000|2022-01-03 10:32:10|780.9|780.3|780.8|780.2|780.9|780.3|780.8|780.2|0
1641205970000|2022-01-03 10:32:50|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|1
1641205990000|2022-01-03 10:33:10|||||||||2
1641206020000|2022-01-03 10:33:40|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|2
1641206040000|2022-01-03 10:34:00|781.4|780.8|781.6|781|781.6|781|781.4|780.8|0
1641206050000|2022-01-03 10:34:10|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1641206060000|2022-01-03 10:34:20|781.6|781|781.7|781.1|781.7|781.1|781.6|781|1
1641206070000|2022-01-03 10:34:30|781.6|781|781.6|781|781.6|781|781.6|781|1
1641206100000|2022-01-03 10:35:00|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1641206160000|2022-01-03 10:36:00|781.3|780.7|781.2|780.6|781.4|780.8|780.9|780.3|16
1641206170000|2022-01-03 10:36:10|781.5|780.9|781.2|780.6|781.5|780.9|781|780.4|16
1641206220000|2022-01-03 10:37:00|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|1
1641206260000|2022-01-03 10:37:40|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|1
1641206280000|2022-01-03 10:38:00|781|780.4|781|780.4|781|780.4|781|780.4|0
1641206290000|2022-01-03 10:38:10|780.9|780.3|781|780.4|781|780.4|780.9|780.3|0
1641206300000|2022-01-03 10:38:20|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|5
1641206320000|2022-01-03 10:38:40|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|1
1641206340000|2022-01-03 10:39:00|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1641206350000|2022-01-03 10:39:10|781.7|781.1|781.6|781|781.7|781.1|781.6|781|10
1641206360000|2022-01-03 10:39:20|781.5|780.9|781.3|780.7|781.5|780.9|781.3|780.7|7
1641206400000|2022-01-03 10:40:00|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1641206460000|2022-01-03 10:41:00|781.2|780.6|781|780.4|781.5|780.9|781|780.4|24
1641206470000|2022-01-03 10:41:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|1
1641206480000|2022-01-03 10:41:20|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|0
1641206570000|2022-01-03 10:42:50|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|7
1641206620000|2022-01-03 10:43:40|781.4|780.8|781.4|780.8|781.5|780.9|781.4|780.8|0
1641206630000|2022-01-03 10:43:50|781.5|780.9|781.5|780.9|781.5|780.9|781.4|780.8|1
1641206650000|2022-01-03 10:44:10|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|0
1641206660000|2022-01-03 10:44:20|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|0
1641206670000|2022-01-03 10:44:30|||||||||1
1641206810000|2022-01-03 10:46:50|781.4|780.8|781.2|780.6|781.4|780.8|781.2|780.6|4
1641206820000|2022-01-03 10:47:00|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|14
1641206880000|2022-01-03 10:48:00|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|4
1641206920000|2022-01-03 10:48:40|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|9
1641206930000|2022-01-03 10:48:50|||||||||6
1641206940000|2022-01-03 10:49:00|||||||||4
1641206950000|2022-01-03 10:49:10|781.6|781|781.6|781|781.6|781|781.6|781|24
1641207090000|2022-01-03 10:51:30|||||||||1
1641207120000|2022-01-03 10:52:00|781.5|780.9|781.3|780.7|781.5|780.9|781.3|780.7|1
1641207230000|2022-01-03 10:53:50|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|2
1641207240000|2022-01-03 10:54:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|2
1641207270000|2022-01-03 10:54:30|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1641207300000|2022-01-03 10:55:00|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|11
1641207360000|2022-01-03 10:56:00|||||||||1
1641207420000|2022-01-03 10:57:00|||||||||1
1641207430000|2022-01-03 10:57:10|||||||||3
1641207490000|2022-01-03 10:58:10|781|780.4|781|780.4|781|780.4|781|780.4|1
1641207530000|2022-01-03 10:58:50|||||||||1
1641207540000|2022-01-03 10:59:00|||||||||1
1641207590000|2022-01-03 10:59:50|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|3
1641207630000|2022-01-03 11:00:30|||||||||1
1641207660000|2022-01-03 11:01:00|781.2|780.6|781.5|780.9|781.5|780.9|781.2|780.6|1
1641207670000|2022-01-03 11:01:10|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1641207700000|2022-01-03 11:01:40|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|0
1641207720000|2022-01-03 11:02:00|781.1|780.5|781.3|780.7|781.5|780.9|781.1|780.5|12
1641207730000|2022-01-03 11:02:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1641207740000|2022-01-03 11:02:20|781.1|780.5|780.7|780.1|781.1|780.5|780.7|780.1|9
1641207780000|2022-01-03 11:03:00|||||||||1
1641207830000|2022-01-03 11:03:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1641207840000|2022-01-03 11:04:00|||||||||5
1641207880000|2022-01-03 11:04:40|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|19
1641207890000|2022-01-03 11:04:50|||||||||1
1641207900000|2022-01-03 11:05:00|||||||||1
1641207910000|2022-01-03 11:05:10|779.6|779|779.6|779|779.6|779|779.6|779|0
1641207940000|2022-01-03 11:05:40|||||||||4
1641207950000|2022-01-03 11:05:50|||||||||4
1641207960000|2022-01-03 11:06:00|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|3
1641207990000|2022-01-03 11:06:30|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|8
1641208010000|2022-01-03 11:06:50|||||||||1
1641208020000|2022-01-03 11:07:00|779.6|779|779.7|779.1|779.7|779.1|779.6|779|0
1641208030000|2022-01-03 11:07:10|779.6|779|778.9|778.3|779.6|779|778.9|778.3|4
1641208040000|2022-01-03 11:07:20|778.6|778|778.5|777.9|778.6|778|778.5|777.9|2
1641208070000|2022-01-03 11:07:50|778.6|778|778.6|778|778.6|778|778.6|778|0
1641208080000|2022-01-03 11:08:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|9
1641208120000|2022-01-03 11:08:40|||||||||1
1641208130000|2022-01-03 11:08:50|||||||||1
1641208150000|2022-01-03 11:09:10|||||||||4
1641208160000|2022-01-03 11:09:20|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|2
1641208180000|2022-01-03 11:09:40|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|0
1641208220000|2022-01-03 11:10:20|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1641208230000|2022-01-03 11:10:30|778.8|778.2|778.6|778|778.8|778.2|778.6|778|9
1641208240000|2022-01-03 11:10:40|778.5|777.9|778.6|778|778.6|778|778.5|777.9|0
1641208250000|2022-01-03 11:10:50|778.5|777.9|778.6|778|778.6|778|778.5|777.9|1
1641208260000|2022-01-03 11:11:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1641208290000|2022-01-03 11:11:30|||||||||2
1641208300000|2022-01-03 11:11:40|778.8|778.2|778.2|777.6|778.8|778.2|778.2|777.6|7
1641208320000|2022-01-03 11:12:00|||||||||6
1641208340000|2022-01-03 11:12:20|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|12
1641208350000|2022-01-03 11:12:30|||||||||1
1641208360000|2022-01-03 11:12:40|778.1|777.5|778|777.4|778.1|777.5|778|777.4|4
1641208370000|2022-01-03 11:12:50|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|0
1641208380000|2022-01-03 11:13:00|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|1
1641208390000|2022-01-03 11:13:10|778.2|777.6|778.1|777.5|778.2|777.6|777.9|777.3|6
1641208430000|2022-01-03 11:13:50|777.9|777.3|778.2|777.6|778.2|777.6|777.9|777.3|8
1641208440000|2022-01-03 11:14:00|778|777.4|777.9|777.3|778.1|777.5|777.9|777.3|9
1641208460000|2022-01-03 11:14:20|||||||||2
1641208470000|2022-01-03 11:14:30|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|3
1641208480000|2022-01-03 11:14:40|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|1
1641208500000|2022-01-03 11:15:00|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|2
1641208540000|2022-01-03 11:15:40|778|777.4|777.8|777.2|778|777.4|777.8|777.2|10
1641208550000|2022-01-03 11:15:50|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1641208560000|2022-01-03 11:16:00|777.7|777.1|777.6|777|777.8|777.2|777.4|776.8|7
1641208570000|2022-01-03 11:16:10|777.4|776.8|777.2|776.6|777.4|776.8|777.2|776.6|5
1641208580000|2022-01-03 11:16:20|||||||||2
1641208620000|2022-01-03 11:17:00|776.7|776.1|776.9|776.3|776.9|776.3|776.3|775.7|56
1641208630000|2022-01-03 11:17:10|777.1|776.5|777.2|776.6|777.3|776.7|777.1|776.5|1
1641208650000|2022-01-03 11:17:30|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|1
1641208680000|2022-01-03 11:18:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1641208710000|2022-01-03 11:18:30|777.6|777|777.4|776.8|777.6|777|777.4|776.8|1
1641208730000|2022-01-03 11:18:50|777.5|776.9|777.6|777|777.6|777|777.5|776.9|2
1641208740000|2022-01-03 11:19:00|||||||||1
1641208760000|2022-01-03 11:19:20|777.5|776.9|777.6|777|777.6|777|777.5|776.9|1
1641208770000|2022-01-03 11:19:30|||||||||2
1641208780000|2022-01-03 11:19:40|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1641208820000|2022-01-03 11:20:20|777.6|777|777.6|777|777.6|777|777.6|777|3
1641208860000|2022-01-03 11:21:00|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|1
1641208870000|2022-01-03 11:21:10|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|0
1641208880000|2022-01-03 11:21:20|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1641208920000|2022-01-03 11:22:00|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|3
1641208960000|2022-01-03 11:22:40|||||||||1
1641208980000|2022-01-03 11:23:00|777.8|777.2|777.4|776.8|777.8|777.2|777.4|776.8|3
1641208990000|2022-01-03 11:23:10|777.6|777|777.7|777.1|777.7|777.1|777.6|777|1
1641209000000|2022-01-03 11:23:20|777.6|777|777.6|777|777.6|777|777.6|777|0
1641209020000|2022-01-03 11:23:40|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|0
1641209040000|2022-01-03 11:24:00|776.9|776.3|777.1|776.5|777.3|776.7|776.9|776.3|51
1641209060000|2022-01-03 11:24:20|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|1
1641209070000|2022-01-03 11:24:30|||||||||2
1641209080000|2022-01-03 11:24:40|776.8|776.2|776.8|776.2|776.8|776.2|776.7|776.1|0
1641209100000|2022-01-03 11:25:00|776.9|776.3|777.1|776.5|777.1|776.5|776.9|776.3|1
1641209120000|2022-01-03 11:25:20|777|776.4|776.9|776.3|777|776.4|776.9|776.3|0
1641209130000|2022-01-03 11:25:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1641209150000|2022-01-03 11:25:50|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|0
1641209160000|2022-01-03 11:26:00|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1641209170000|2022-01-03 11:26:10|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|1
1641209190000|2022-01-03 11:26:30|777.6|777|777.6|777|777.7|777.1|777.6|777|5
1641209200000|2022-01-03 11:26:40|||||||||3
1641209220000|2022-01-03 11:27:00|777.7|777.1|777.9|777.3|777.9|777.3|777.7|777.1|0
1641209250000|2022-01-03 11:27:30|||||||||1
1641209280000|2022-01-03 11:28:00|777.4|776.8|777.8|777.2|777.8|777.2|777.4|776.8|31
1641209320000|2022-01-03 11:28:40|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1641209330000|2022-01-03 11:28:50|777.6|777|777.6|777|777.6|777|777.6|777|0
1641209340000|2022-01-03 11:29:00|||||||||1
1641209370000|2022-01-03 11:29:30|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|1
1641209420000|2022-01-03 11:30:20|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|3
1641209440000|2022-01-03 11:30:40|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1641209460000|2022-01-03 11:31:00|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|3
1641209490000|2022-01-03 11:31:30|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|2
1641209530000|2022-01-03 11:32:10|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|1
1641209540000|2022-01-03 11:32:20|777.7|777.1|777.3|776.7|777.7|777.1|777.3|776.7|17
1641209570000|2022-01-03 11:32:50|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1641209630000|2022-01-03 11:33:50|777.5|776.9|777.6|777|777.6|777|777.5|776.9|2
1641209640000|2022-01-03 11:34:00|777.7|777.1|777.8|777.2|777.8|777.2|777.7|777.1|0
1641209660000|2022-01-03 11:34:20|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1641209670000|2022-01-03 11:34:30|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|5
1641209700000|2022-01-03 11:35:00|777.3|776.7|777.6|777|777.6|777|777.3|776.7|4
1641209710000|2022-01-03 11:35:10|777.4|776.8|777.6|777|777.6|777|777.4|776.8|3
1641209730000|2022-01-03 11:35:30|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|0
1641209750000|2022-01-03 11:35:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|2
1641209770000|2022-01-03 11:36:10|777.6|777|777.6|777|777.6|777|777.6|777|1
1641209790000|2022-01-03 11:36:30|777.7|777.1|777.6|777|777.7|777.1|777.6|777|1
1641209810000|2022-01-03 11:36:50|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|2
1641209820000|2022-01-03 11:37:00|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|1
1641209840000|2022-01-03 11:37:20|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1641209860000|2022-01-03 11:37:40|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1641209890000|2022-01-03 11:38:10|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1641209910000|2022-01-03 11:38:30|777.5|776.9|777.6|777|777.6|777|777.5|776.9|3
1641209940000|2022-01-03 11:39:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1641209950000|2022-01-03 11:39:10|777.5|776.9|777.7|777.1|777.7|777.1|777.5|776.9|3
1641209980000|2022-01-03 11:39:40|777.6|777|777.6|777|777.6|777|777.5|776.9|1
1641210010000|2022-01-03 11:40:10|777.7|777.1|777.4|776.8|777.7|777.1|777.4|776.8|5
1641210020000|2022-01-03 11:40:20|777.6|777|777.6|777|777.6|777|777.6|777|1
1641210080000|2022-01-03 11:41:20|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|1
1641210110000|2022-01-03 11:41:50|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|0
1641210140000|2022-01-03 11:42:20|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|3
1641210150000|2022-01-03 11:42:30|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|3
1641210170000|2022-01-03 11:42:50|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1641210180000|2022-01-03 11:43:00|||||||||1
1641210230000|2022-01-03 11:43:50|777.1|776.5|776.9|776.3|777.1|776.5|776.9|776.3|4
1641210250000|2022-01-03 11:44:10|776.6|776|776.2|775.6|776.6|776|776.2|775.6|4
1641210260000|2022-01-03 11:44:20|776.1|775.5|776.1|775.5|776.2|775.6|776|775.4|19
1641210270000|2022-01-03 11:44:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|2
1641210290000|2022-01-03 11:44:50|||||||||3
1641210300000|2022-01-03 11:45:00|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|5
1641210350000|2022-01-03 11:45:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|2
1641210360000|2022-01-03 11:46:00|776.4|775.8|776.6|776|776.7|776.1|776.4|775.8|2
1641210380000|2022-01-03 11:46:20|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|0
1641210390000|2022-01-03 11:46:30|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|2
1641210400000|2022-01-03 11:46:40|||||||||1
1641210440000|2022-01-03 11:47:20|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1641210480000|2022-01-03 11:48:00|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|1
1641210510000|2022-01-03 11:48:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1641210520000|2022-01-03 11:48:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|2
1641210530000|2022-01-03 11:48:50|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1641210540000|2022-01-03 11:49:00|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|7
1641210600000|2022-01-03 11:50:00|||||||||1
1641210620000|2022-01-03 11:50:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1641210630000|2022-01-03 11:50:30|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|2
1641210650000|2022-01-03 11:50:50|776|775.4|776.1|775.5|776.1|775.5|776|775.4|1
1641210660000|2022-01-03 11:51:00|776|775.4|775.7|775.1|776|775.4|775.4|774.8|5
1641210710000|2022-01-03 11:51:50|||||||||1
1641210720000|2022-01-03 11:52:00|776|775.4|776.3|775.7|776.6|776|776|775.4|16
1641210740000|2022-01-03 11:52:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1641210750000|2022-01-03 11:52:30|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|1
1641210770000|2022-01-03 11:52:50|776.6|776|776.6|776|776.6|776|776.6|776|1
1641210780000|2022-01-03 11:53:00|776.7|776.1|776.7|776.1|776.7|776.1|776.6|776|1
1641210790000|2022-01-03 11:53:10|776.6|776|776.4|775.8|776.6|776|776.3|775.7|5
1641210800000|2022-01-03 11:53:20|776.5|775.9|776.6|776|776.6|776|776.5|775.9|0
1641210830000|2022-01-03 11:53:50|776.8|776.2|776.8|776.2|776.9|776.3|776.7|776.1|7
1641210840000|2022-01-03 11:54:00|776.6|776|776.6|776|776.6|776|776.6|776|1
1641210850000|2022-01-03 11:54:10|776.4|775.8|776.6|776|776.7|776.1|776.4|775.8|1
1641210860000|2022-01-03 11:54:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1641210870000|2022-01-03 11:54:30|776.6|776|776.7|776.1|776.7|776.1|776.6|776|0
1641210900000|2022-01-03 11:55:00|776.4|775.8|776.4|775.8|776.6|776|776.4|775.8|6
1641210910000|2022-01-03 11:55:10|776.5|775.9|776.7|776.1|776.7|776.1|776.5|775.9|1
1641210940000|2022-01-03 11:55:40|776.4|775.8|776.6|776|776.6|776|776.4|775.8|4
1641210980000|2022-01-03 11:56:20|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|1
1641210990000|2022-01-03 11:56:30|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|50
1641211010000|2022-01-03 11:56:50|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|1
1641211020000|2022-01-03 11:57:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1641211030000|2022-01-03 11:57:10|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|13
1641211040000|2022-01-03 11:57:20|776.2|775.6|775.9|775.3|776.3|775.7|775.9|775.3|2
1641211050000|2022-01-03 11:57:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|2
1641211090000|2022-01-03 11:58:10|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|2
1641211100000|2022-01-03 11:58:20|776.1|775.5|775.6|775|776.1|775.5|775.6|775|4
1641211120000|2022-01-03 11:58:40|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|1
1641211140000|2022-01-03 11:59:00|775.5|774.9|775|774.4|775.5|774.9|775|774.4|23
1641211150000|2022-01-03 11:59:10|774.9|774.3|775.2|774.6|775.2|774.6|774.9|774.3|7
1641211160000|2022-01-03 11:59:20|774.9|774.3|774.9|774.3|775.1|774.5|774.9|774.3|3
1641211170000|2022-01-03 11:59:30|774.7|774.1|775|774.4|775|774.4|774.7|774.1|18
1641211180000|2022-01-03 11:59:40|775.1|774.5|775.1|774.5|775.2|774.6|775.1|774.5|3
1641211190000|2022-01-03 11:59:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1641211200000|2022-01-03 12:00:00|775.1|774.5|775.1|774.5|775.6|775|774.7|774.1|19
1641211210000|2022-01-03 12:00:10|775.3|774.7|775.1|774.5|775.3|774.7|774.9|774.3|18
1641211220000|2022-01-03 12:00:20|||||||||1
1641211230000|2022-01-03 12:00:30|775|774.4|774.9|774.3|775|774.4|774.9|774.3|0
1641211260000|2022-01-03 12:01:00|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|1
1641211270000|2022-01-03 12:01:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|4
1641211280000|2022-01-03 12:01:20|||||||||1
1641211300000|2022-01-03 12:01:40|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1641211320000|2022-01-03 12:02:00|775.5|774.9|775.7|775.1|775.7|775.1|775.5|774.9|10
1641211330000|2022-01-03 12:02:10|775.6|775|775.6|775|775.6|775|775.6|775|2
1641211350000|2022-01-03 12:02:30|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|5
1641211360000|2022-01-03 12:02:40|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|1
1641211390000|2022-01-03 12:03:10|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|2
1641211400000|2022-01-03 12:03:20|||||||||2
1641211440000|2022-01-03 12:04:00|775.1|774.5|774.7|774.1|775.1|774.5|774.6|774|20
1641211450000|2022-01-03 12:04:10|774.6|774|774.6|774|774.7|774.1|774.4|773.8|11
1641211490000|2022-01-03 12:04:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1641211500000|2022-01-03 12:05:00|774.8|774.2|775.1|774.5|775.1|774.5|774.8|774.2|2
1641211510000|2022-01-03 12:05:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1641211550000|2022-01-03 12:05:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1641211560000|2022-01-03 12:06:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|2
1641211570000|2022-01-03 12:06:10|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1641211610000|2022-01-03 12:06:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1641211630000|2022-01-03 12:07:10|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1641211640000|2022-01-03 12:07:20|||||||||1
1641211650000|2022-01-03 12:07:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|2
1641211670000|2022-01-03 12:07:50|774.9|774.3|775.1|774.5|775.1|774.5|774.8|774.2|3
1641211680000|2022-01-03 12:08:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1641211740000|2022-01-03 12:09:00|775.1|774.5|774.7|774.1|775.1|774.5|774.7|774.1|6
1641211750000|2022-01-03 12:09:10|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|4
1641211760000|2022-01-03 12:09:20|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1641211770000|2022-01-03 12:09:30|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|2
1641211800000|2022-01-03 12:10:00|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|1
1641211810000|2022-01-03 12:10:10|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|0
1641211860000|2022-01-03 12:11:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1641211900000|2022-01-03 12:11:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1641211910000|2022-01-03 12:11:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1641211930000|2022-01-03 12:12:10|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1641211940000|2022-01-03 12:12:20|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|0
1641211950000|2022-01-03 12:12:30|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1641212010000|2022-01-03 12:13:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1641212020000|2022-01-03 12:13:40|775.7|775.1|775.6|775|775.7|775.1|775.6|775|6
1641212050000|2022-01-03 12:14:10|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|2
1641212090000|2022-01-03 12:14:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|2
1641212100000|2022-01-03 12:15:00|||||||||1
1641212110000|2022-01-03 12:15:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|2
1641212120000|2022-01-03 12:15:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1641212130000|2022-01-03 12:15:30|775.5|774.9|775.6|775|775.6|775|775.5|774.9|0
1641212150000|2022-01-03 12:15:50|||||||||1
1641212160000|2022-01-03 12:16:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1641212190000|2022-01-03 12:16:30|775.6|775|775.4|774.8|775.6|775|775.4|774.8|1
1641212200000|2022-01-03 12:16:40|||||||||1
1641212220000|2022-01-03 12:17:00|775.6|775|775.6|775|775.6|775|775.6|775|1
1641212280000|2022-01-03 12:18:00|||||||||1
1641212300000|2022-01-03 12:18:20|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1641212360000|2022-01-03 12:19:20|||||||||1
1641212410000|2022-01-03 12:20:10|775.6|775|775.6|775|775.6|775|775.6|775|2
1641212420000|2022-01-03 12:20:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1641212480000|2022-01-03 12:21:20|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|5
1641212510000|2022-01-03 12:21:50|775.9|775.3|776.4|775.8|776.4|775.8|775.9|775.3|2
1641212530000|2022-01-03 12:22:10|||||||||1
1641212550000|2022-01-03 12:22:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|6
1641212560000|2022-01-03 12:22:40|776.6|776|776.6|776|776.6|776|776.6|776|0
1641212590000|2022-01-03 12:23:10|776.8|776.2|776.8|776.2|776.8|776.2|776.6|776|1
1641212610000|2022-01-03 12:23:30|||||||||2
1641212620000|2022-01-03 12:23:40|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|1
1641212630000|2022-01-03 12:23:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1641212640000|2022-01-03 12:24:00|776.4|775.8|776.7|776.1|776.7|776.1|776.4|775.8|8
1641212670000|2022-01-03 12:24:30|||||||||1
1641212690000|2022-01-03 12:24:50|||||||||1
1641212700000|2022-01-03 12:25:00|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|2
1641212710000|2022-01-03 12:25:10|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1641212720000|2022-01-03 12:25:20|776.6|776|776.6|776|776.6|776|776.6|776|8
1641212810000|2022-01-03 12:26:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1641212820000|2022-01-03 12:27:00|776.6|776|776.6|776|776.6|776|776.6|776|0
1641212830000|2022-01-03 12:27:10|||||||||1
1641212860000|2022-01-03 12:27:40|||||||||1
1641212870000|2022-01-03 12:27:50|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|1
1641212900000|2022-01-03 12:28:20|776.6|776|776.7|776.1|776.7|776.1|776.6|776|0
1641212920000|2022-01-03 12:28:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|1
1641212930000|2022-01-03 12:28:50|776.7|776.1|776.4|775.8|776.7|776.1|776.4|775.8|2
1641212940000|2022-01-03 12:29:00|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1641212950000|2022-01-03 12:29:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1641212970000|2022-01-03 12:29:30|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|2
1641212980000|2022-01-03 12:29:40|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1641213000000|2022-01-03 12:30:00|776.6|776|776.5|775.9|776.6|776|776.5|775.9|2
1641213010000|2022-01-03 12:30:10|776.6|776|776.6|776|776.6|776|776.6|776|0
1641213020000|2022-01-03 12:30:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1641213050000|2022-01-03 12:30:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|1
1641213060000|2022-01-03 12:31:00|776.6|776|776.6|776|776.6|776|776.6|776|0
1641213090000|2022-01-03 12:31:30|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|1
1641213100000|2022-01-03 12:31:40|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1641213110000|2022-01-03 12:31:50|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|5
1641213120000|2022-01-03 12:32:00|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1641213130000|2022-01-03 12:32:10|776.1|775.5|775.9|775.3|776.1|775.5|775.9|775.3|4
1641213150000|2022-01-03 12:32:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|5
1641213170000|2022-01-03 12:32:50|775.6|775|775.7|775.1|775.7|775.1|775.6|775|2
1641213210000|2022-01-03 12:33:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1641213220000|2022-01-03 12:33:40|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1641213230000|2022-01-03 12:33:50|775.6|775|775.7|775.1|775.7|775.1|775.6|775|3
1641213240000|2022-01-03 12:34:00|||||||||3
1641213250000|2022-01-03 12:34:10|775.4|774.8|775.4|774.8|775.7|775.1|775.4|774.8|1
1641213260000|2022-01-03 12:34:20|775.6|775|775.6|775|775.6|775|775.6|775|7
1641213270000|2022-01-03 12:34:30|775.5|774.9|775.4|774.8|775.5|774.9|775.3|774.7|3
1641213280000|2022-01-03 12:34:40|775.3|774.7|775.6|775|775.6|775|775.3|774.7|5
1641213290000|2022-01-03 12:34:50|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|1
1641213300000|2022-01-03 12:35:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|3
1641213320000|2022-01-03 12:35:20|775.2|774.6|775.1|774.5|775.2|774.6|774.8|774.2|21
1641213330000|2022-01-03 12:35:30|774.9|774.3|775.1|774.5|775.1|774.5|774.9|774.3|3
1641213340000|2022-01-03 12:35:40|775|774.4|774.9|774.3|775|774.4|774.9|774.3|0
1641213360000|2022-01-03 12:36:00|||||||||4
1641213380000|2022-01-03 12:36:20|775.1|774.5|775.2|774.6|775.3|774.7|775.1|774.5|9
1641213390000|2022-01-03 12:36:30|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|3
1641213410000|2022-01-03 12:36:50|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|3
1641213420000|2022-01-03 12:37:00|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|3
1641213440000|2022-01-03 12:37:20|775|774.4|775.2|774.6|775.2|774.6|775|774.4|6
1641213450000|2022-01-03 12:37:30|||||||||5
1641213460000|2022-01-03 12:37:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|3
1641213470000|2022-01-03 12:37:50|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|2
1641213480000|2022-01-03 12:38:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1641213500000|2022-01-03 12:38:20|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|3
1641213520000|2022-01-03 12:38:40|||||||||1
1641213530000|2022-01-03 12:38:50|||||||||1
1641213540000|2022-01-03 12:39:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1641213590000|2022-01-03 12:39:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1641213600000|2022-01-03 12:40:00|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|2
1641213620000|2022-01-03 12:40:20|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|0
1641213630000|2022-01-03 12:40:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1641213680000|2022-01-03 12:41:20|775|774.4|774.8|774.2|775|774.4|774.8|774.2|0
1641213700000|2022-01-03 12:41:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1641213710000|2022-01-03 12:41:50|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|5
1641213720000|2022-01-03 12:42:00|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|6
1641213740000|2022-01-03 12:42:20|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|4
1641213750000|2022-01-03 12:42:30|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1641213760000|2022-01-03 12:42:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|6
1641213780000|2022-01-03 12:43:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1641213790000|2022-01-03 12:43:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1641213820000|2022-01-03 12:43:40|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|0
1641213830000|2022-01-03 12:43:50|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|0
1641213840000|2022-01-03 12:44:00|||||||||1
1641213850000|2022-01-03 12:44:10|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|3
1641213880000|2022-01-03 12:44:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1641213890000|2022-01-03 12:44:50|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|0
1641213900000|2022-01-03 12:45:00|||||||||1
1641213910000|2022-01-03 12:45:10|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|1
1641213940000|2022-01-03 12:45:40|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|6
1641213950000|2022-01-03 12:45:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|4
1641213960000|2022-01-03 12:46:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|11
1641213970000|2022-01-03 12:46:10|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|7
1641213980000|2022-01-03 12:46:20|775.2|774.6|775.5|774.9|775.5|774.9|775.2|774.6|10
1641213990000|2022-01-03 12:46:30|775.6|775|775.9|775.3|775.9|775.3|775.6|775|2
1641214010000|2022-01-03 12:46:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|5
1641214020000|2022-01-03 12:47:00|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1641214030000|2022-01-03 12:47:10|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|2
1641214040000|2022-01-03 12:47:20|||||||||1
1641214050000|2022-01-03 12:47:30|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1641214060000|2022-01-03 12:47:40|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|2
1641214070000|2022-01-03 12:47:50|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|1
1641214080000|2022-01-03 12:48:00|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1641214100000|2022-01-03 12:48:20|||||||||2
1641214140000|2022-01-03 12:49:00|775.8|775.2|775.8|775.2|775.9|775.3|775.8|775.2|1
1641214160000|2022-01-03 12:49:20|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1641214190000|2022-01-03 12:49:50|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|1
1641214200000|2022-01-03 12:50:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|1
1641214230000|2022-01-03 12:50:30|776.2|775.6|776.2|775.6|776.2|775.6|776.1|775.5|1
1641214240000|2022-01-03 12:50:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|2
1641214250000|2022-01-03 12:50:50|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1641214260000|2022-01-03 12:51:00|776.6|776|776.7|776.1|776.9|776.3|776.6|776|19
1641214290000|2022-01-03 12:51:30|||||||||1
1641214320000|2022-01-03 12:52:00|776.8|776.2|777|776.4|777|776.4|776.8|776.2|3
1641214330000|2022-01-03 12:52:10|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|3
1641214340000|2022-01-03 12:52:20|777.3|776.7|777.3|776.7|777.4|776.8|777.2|776.6|5
1641214350000|2022-01-03 12:52:30|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1641214360000|2022-01-03 12:52:40|777.7|777.1|777.6|777|777.7|777.1|777.6|777|8
1641214370000|2022-01-03 12:52:50|777.7|777.1|777.6|777|777.7|777.1|777.6|777|0
1641214380000|2022-01-03 12:53:00|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|2
1641214400000|2022-01-03 12:53:20|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|1
1641214420000|2022-01-03 12:53:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|5
1641214430000|2022-01-03 12:53:50|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|3
1641214440000|2022-01-03 12:54:00|777.1|776.5|776.6|776|777.1|776.5|776.4|775.8|6
1641214450000|2022-01-03 12:54:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1641214460000|2022-01-03 12:54:20|776.6|776|776.6|776|776.7|776.1|776.6|776|0
1641214470000|2022-01-03 12:54:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1641214480000|2022-01-03 12:54:40|776.6|776|776.6|776|776.6|776|776.6|776|1
1641214550000|2022-01-03 12:55:50|776.7|776.1|776.6|776|776.7|776.1|776.6|776|1
1641214560000|2022-01-03 12:56:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1641214580000|2022-01-03 12:56:20|||||||||1
1641214590000|2022-01-03 12:56:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|4
1641214630000|2022-01-03 12:57:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|8
1641214680000|2022-01-03 12:58:00|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|6
1641214690000|2022-01-03 12:58:10|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|5
1641214700000|2022-01-03 12:58:20|776.6|776|776.6|776|776.6|776|776.6|776|1
1641214720000|2022-01-03 12:58:40|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1641214740000|2022-01-03 12:59:00|||||||||2
1641214750000|2022-01-03 12:59:10|||||||||1
1641214770000|2022-01-03 12:59:30|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|16
1641214780000|2022-01-03 12:59:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1641214790000|2022-01-03 12:59:50|775.8|775.2|776|775.4|776.1|775.5|775.8|775.2|11
1641214800000|2022-01-03 13:00:00|775.8|775.2|776.2|775.6|776.2|775.6|775.8|775.2|2
1641214810000|2022-01-03 13:00:10|||||||||2
1641214830000|2022-01-03 13:00:30|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|2
1641214860000|2022-01-03 13:01:00|776.6|776|776.6|776|776.6|776|776.4|775.8|4
1641214870000|2022-01-03 13:01:10|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|2
1641214880000|2022-01-03 13:01:20|776.5|775.9|776.6|776|776.6|776|776.5|775.9|2
1641214970000|2022-01-03 13:02:50|||||||||2
1641214980000|2022-01-03 13:03:00|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|6
1641215010000|2022-01-03 13:03:30|776.6|776|776.6|776|776.6|776|776.6|776|2
1641215030000|2022-01-03 13:03:50|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|0
1641215060000|2022-01-03 13:04:20|776.5|775.9|776.6|776|776.7|776.1|776.5|775.9|2
1641215090000|2022-01-03 13:04:50|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|0
1641215100000|2022-01-03 13:05:00|776.5|775.9|776.7|776.1|776.7|776.1|776.5|775.9|4
1641215140000|2022-01-03 13:05:40|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|1
1641215150000|2022-01-03 13:05:50|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|4
1641215160000|2022-01-03 13:06:00|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|1
1641215230000|2022-01-03 13:07:10|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|26
1641215240000|2022-01-03 13:07:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1641215280000|2022-01-03 13:08:00|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1641215300000|2022-01-03 13:08:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1641215320000|2022-01-03 13:08:40|||||||||1
1641215330000|2022-01-03 13:08:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1641215340000|2022-01-03 13:09:00|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|13
1641215360000|2022-01-03 13:09:20|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|2
1641215370000|2022-01-03 13:09:30|776.6|776|776.6|776|776.6|776|776.6|776|2
1641215380000|2022-01-03 13:09:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|1
1641215410000|2022-01-03 13:10:10|||||||||2
1641215430000|2022-01-03 13:10:30|776.6|776|776.5|775.9|776.6|776|776.5|775.9|0
1641215500000|2022-01-03 13:11:40|776.2|775.6|776.2|775.6|776.2|775.6|776.1|775.5|6
1641215510000|2022-01-03 13:11:50|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|6
1641215570000|2022-01-03 13:12:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|1
1641215620000|2022-01-03 13:13:40|776.4|775.8|775.9|775.3|776.4|775.8|775.9|775.3|6
1641215630000|2022-01-03 13:13:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|1
1641215640000|2022-01-03 13:14:00|775.4|774.8|775.4|774.8|775.5|774.9|775.4|774.8|6
1641215650000|2022-01-03 13:14:10|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|1
1641215670000|2022-01-03 13:14:30|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|4
1641215690000|2022-01-03 13:14:50|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|0
1641215710000|2022-01-03 13:15:10|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1641215740000|2022-01-03 13:15:40|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|2
1641215760000|2022-01-03 13:16:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1641215770000|2022-01-03 13:16:10|||||||||1
1641215780000|2022-01-03 13:16:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1641215800000|2022-01-03 13:16:40|775.4|774.8|775.2|774.6|775.4|774.8|775.2|774.6|1
1641215810000|2022-01-03 13:16:50|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|2
1641215820000|2022-01-03 13:17:00|774.8|774.2|774.8|774.2|774.9|774.3|774.8|774.2|1
1641215830000|2022-01-03 13:17:10|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1641215850000|2022-01-03 13:17:30|774.6|774|774.6|774|774.6|774|774.6|774|9
1641215860000|2022-01-03 13:17:40|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|1
1641215870000|2022-01-03 13:17:50|774.9|774.3|774.4|773.8|774.9|774.3|774.4|773.8|7
1641215880000|2022-01-03 13:18:00|774.5|773.9|774.7|774.1|774.7|774.1|774.5|773.9|7
1641215910000|2022-01-03 13:18:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1641215930000|2022-01-03 13:18:50|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|1
1641215940000|2022-01-03 13:19:00|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|1
1641215980000|2022-01-03 13:19:40|774.6|774|774.6|774|774.6|774|774.6|774|3
1641215990000|2022-01-03 13:19:50|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|1
1641216000000|2022-01-03 13:20:00|774.6|774|774.8|774.2|774.8|774.2|774.6|774|3
1641216010000|2022-01-03 13:20:10|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1641216020000|2022-01-03 13:20:20|774.6|774|774.6|774|774.6|774|774.6|774|1
1641216030000|2022-01-03 13:20:30|||||||||1
1641216040000|2022-01-03 13:20:40|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|7
1641216050000|2022-01-03 13:20:50|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|8
1641216060000|2022-01-03 13:21:00|773.2|772.6|773.4|772.8|773.4|772.8|773.2|772.6|3
1641216070000|2022-01-03 13:21:10|||||||||26
1641216080000|2022-01-03 13:21:20|773.8|773.2|774.2|773.6|774.2|773.6|773.8|773.2|11
1641216090000|2022-01-03 13:21:30|774.1|773.5|774.2|773.6|774.2|773.6|773.9|773.3|2
1641216100000|2022-01-03 13:21:40|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|5
1641216110000|2022-01-03 13:21:50|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|6
1641216120000|2022-01-03 13:22:00|||||||||1
1641216140000|2022-01-03 13:22:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1641216150000|2022-01-03 13:22:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|4
1641216170000|2022-01-03 13:22:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|2
1641216180000|2022-01-03 13:23:00|||||||||3
1641216190000|2022-01-03 13:23:10|||||||||1
1641216200000|2022-01-03 13:23:20|774.6|774|774.9|774.3|774.9|774.3|774.6|774|3
1641216210000|2022-01-03 13:23:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|3
1641216220000|2022-01-03 13:23:40|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|8
1641216230000|2022-01-03 13:23:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|4
1641216240000|2022-01-03 13:24:00|774.9|774.3|774.6|774|774.9|774.3|774.6|774|11
1641216260000|2022-01-03 13:24:20|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1641216280000|2022-01-03 13:24:40|774.3|773.7|774.2|773.6|774.4|773.8|774.2|773.6|4
1641216290000|2022-01-03 13:24:50|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1641216300000|2022-01-03 13:25:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|2
1641216310000|2022-01-03 13:25:10|774.2|773.6|774.2|773.6|774.2|773.6|774.1|773.5|4
1641216330000|2022-01-03 13:25:30|773.9|773.3|774.1|773.5|774.1|773.5|773.9|773.3|3
1641216340000|2022-01-03 13:25:40|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|6
1641216370000|2022-01-03 13:26:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1641216400000|2022-01-03 13:26:40|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|1
1641216410000|2022-01-03 13:26:50|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|2
1641216420000|2022-01-03 13:27:00|773.8|773.2|773.8|773.2|773.9|773.3|773.8|773.2|10
1641216430000|2022-01-03 13:27:10|773.7|773.1|774.3|773.7|774.4|773.8|773.7|773.1|69
1641216440000|2022-01-03 13:27:20|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|6
1641216460000|2022-01-03 13:27:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1641216470000|2022-01-03 13:27:50|774.7|774.1|774.4|773.8|774.7|774.1|774.4|773.8|7
1641216480000|2022-01-03 13:28:00|774.5|773.9|774.3|773.7|774.5|773.9|774.3|773.7|18
1641216490000|2022-01-03 13:28:10|774.4|773.8|774.6|774|774.6|774|774.4|773.8|0
1641216530000|2022-01-03 13:28:50|||||||||1
1641216540000|2022-01-03 13:29:00|774.5|773.9|774.5|773.9|774.6|774|774.5|773.9|3
1641216550000|2022-01-03 13:29:10|774.6|774|774.6|774|774.6|774|774.6|774|0
1641216580000|2022-01-03 13:29:40|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|11
1641216620000|2022-01-03 13:30:20|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1641216680000|2022-01-03 13:31:20|774.6|774|774.6|774|774.6|774|774.6|774|2
1641216690000|2022-01-03 13:31:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|6
1641216700000|2022-01-03 13:31:40|774.6|774|774.6|774|774.6|774|774.6|774|1
1641216710000|2022-01-03 13:31:50|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|2
1641216720000|2022-01-03 13:32:00|775|774.4|774.8|774.2|775|774.4|774.8|774.2|1
1641216740000|2022-01-03 13:32:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1641216750000|2022-01-03 13:32:30|774.1|773.5|774.1|773.5|774.2|773.6|774.1|773.5|4
1641216760000|2022-01-03 13:32:40|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|4
1641216770000|2022-01-03 13:32:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1641216780000|2022-01-03 13:33:00|774.1|773.5|774|773.4|774.1|773.5|773.9|773.3|2
1641216800000|2022-01-03 13:33:20|773.9|773.3|774|773.4|774|773.4|773.9|773.3|2
1641216830000|2022-01-03 13:33:50|774.1|773.5|774|773.4|774.2|773.6|774|773.4|3
1641216840000|2022-01-03 13:34:00|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|0
1641216850000|2022-01-03 13:34:10|773.9|773.3|774|773.4|774|773.4|773.9|773.3|1
1641216870000|2022-01-03 13:34:30|773.8|773.2|774|773.4|774|773.4|773.8|773.2|0
1641216890000|2022-01-03 13:34:50|774.4|773.8|774.3|773.7|774.5|773.9|774.3|773.7|15
1641216900000|2022-01-03 13:35:00|774.5|773.9|774.4|773.8|774.5|773.9|774.3|773.7|21
1641216910000|2022-01-03 13:35:10|774.3|773.7|774.3|773.7|774.4|773.8|774.3|773.7|3
1641216940000|2022-01-03 13:35:40|774.4|773.8|774.1|773.5|774.4|773.8|774.1|773.5|1
1641216950000|2022-01-03 13:35:50|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|1
1641216960000|2022-01-03 13:36:00|774.1|773.5|774.1|773.5|774.2|773.6|774|773.4|0
1641216980000|2022-01-03 13:36:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1641216990000|2022-01-03 13:36:30|774|773.4|774|773.4|774|773.4|774|773.4|0
1641217000000|2022-01-03 13:36:40|||||||||3
1641217050000|2022-01-03 13:37:30|773.9|773.3|773.9|773.3|774|773.4|773.9|773.3|0
1641217060000|2022-01-03 13:37:40|774|773.4|774|773.4|774|773.4|774|773.4|0
1641217080000|2022-01-03 13:38:00|774.1|773.5|774|773.4|774.1|773.5|774|773.4|0
1641217090000|2022-01-03 13:38:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1641217110000|2022-01-03 13:38:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|12
1641217180000|2022-01-03 13:39:40|774.6|774|774.7|774.1|774.7|774.1|774.6|774|4
1641217190000|2022-01-03 13:39:50|||||||||1
1641217250000|2022-01-03 13:40:50|774.6|774|774.7|774.1|774.7|774.1|774.6|774|0
1641217280000|2022-01-03 13:41:20|||||||||2
1641217300000|2022-01-03 13:41:40|774.8|774.2|775.2|774.6|775.3|774.7|774.8|774.2|12
1641217310000|2022-01-03 13:41:50|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1641217330000|2022-01-03 13:42:10|775|774.4|775|774.4|775|774.4|775|774.4|5
1641217350000|2022-01-03 13:42:30|774.9|774.3|775.1|774.5|775.1|774.5|774.8|774.2|3
1641217360000|2022-01-03 13:42:40|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|1
1641217370000|2022-01-03 13:42:50|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|0
1641217390000|2022-01-03 13:43:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1641217400000|2022-01-03 13:43:20|775.4|774.8|775.5|774.9|775.6|775|775.4|774.8|0
1641217420000|2022-01-03 13:43:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1641217440000|2022-01-03 13:44:00|775.6|775|775.6|775|775.6|775|775.5|774.9|11
1641217450000|2022-01-03 13:44:10|775.5|774.9|775.5|774.9|775.6|775|775.4|774.8|0
1641217460000|2022-01-03 13:44:20|775.6|775|775.2|774.6|775.6|775|775.2|774.6|11
1641217470000|2022-01-03 13:44:30|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1641217480000|2022-01-03 13:44:40|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|2
1641217490000|2022-01-03 13:44:50|775.3|774.7|775.7|775.1|775.7|775.1|775.3|774.6|1
1641220200000|2022-01-03 14:30:00|774.3|773.7|773|772.4|774.7|774.1|772.9|772.3|164
1641220210000|2022-01-03 14:30:10|773.8|773.2|772.7|772.1|773.8|773.2|772.7|772.1|42
1641220220000|2022-01-03 14:30:20|772.8|772.2|774|773.4|774|773.4|772.8|772.2|39
1641220230000|2022-01-03 14:30:30|773.9|773.3|773|772.4|773.9|773.3|772.8|772.2|31
1641220240000|2022-01-03 14:30:40|773.3|772.7|772.6|772|773.3|772.7|772.2|771.6|46
1641220250000|2022-01-03 14:30:50|772.8|772.2|772.5|771.9|772.8|772.2|772.2|771.6|23
1641220260000|2022-01-03 14:31:00|772.4|771.8|771.4|770.8|772.8|772.2|771.4|770.8|87
1641220270000|2022-01-03 14:31:10|771.3|770.7|771.6|771|771.8|771.2|771.3|770.7|16
1641220280000|2022-01-03 14:31:20|771.4|770.8|770.3|769.7|771.4|770.8|770.1|769.5|45
1641220290000|2022-01-03 14:31:30|770.2|769.6|769.7|769.1|770.4|769.8|769.7|769.1|23
1641220300000|2022-01-03 14:31:40|769.5|768.9|769.7|769.1|769.9|769.3|769.5|768.9|14
1641220310000|2022-01-03 14:31:50|769.4|768.8|767.9|767.3|769.4|768.8|767.4|766.8|58
1641220320000|2022-01-03 14:32:00|767.7|767.1|767.1|766.5|767.7|767.1|766.9|766.3|58
1641220330000|2022-01-03 14:32:10|767.2|766.6|767.1|766.5|767.2|766.6|767|766.4|22
1641220340000|2022-01-03 14:32:20|767|766.4|767.4|766.8|767.6|767|766.9|766.3|26
1641220350000|2022-01-03 14:32:30|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|9
1641220360000|2022-01-03 14:32:40|767.9|767.3|767.4|766.8|767.9|767.3|767.4|766.8|31
1641220370000|2022-01-03 14:32:50|767|766.4|767.1|766.5|767.2|766.6|766.9|766.3|12
1641220380000|2022-01-03 14:33:00|767.2|766.6|766.3|765.7|767.4|766.8|766.3|765.7|44
1641220390000|2022-01-03 14:33:10|766.4|765.8|766.6|766|766.6|766|766.2|765.6|42
1641220400000|2022-01-03 14:33:20|766.5|765.9|767.3|766.7|767.3|766.7|766.5|765.9|68
1641220410000|2022-01-03 14:33:30|767.2|766.6|768.1|767.5|768.1|767.5|767.2|766.6|105
1641220420000|2022-01-03 14:33:40|767.9|767.3|767.8|767.2|768.1|767.5|767.7|767.1|63
1641220430000|2022-01-03 14:33:50|767.9|767.3|767.9|767.3|767.9|767.3|767.7|767.1|16
1641220440000|2022-01-03 14:34:00|768|767.4|768.5|767.9|768.5|767.9|768|767.4|45
1641220450000|2022-01-03 14:34:10|768.6|768|768.4|767.8|768.8|768.2|768.3|767.7|31
1641220460000|2022-01-03 14:34:20|768.3|767.7|768.4|767.8|768.6|768|768.3|767.7|14
1641220470000|2022-01-03 14:34:30|768.2|767.6|768.4|767.8|768.5|767.9|768.1|767.5|26
1641220480000|2022-01-03 14:34:40|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|16
1641220490000|2022-01-03 14:34:50|768.3|767.7|768.3|767.7|768.4|767.8|768.3|767.7|9
1641220500000|2022-01-03 14:35:00|768.5|767.9|768.9|768.3|769.1|768.5|768.5|767.9|43
1641220510000|2022-01-03 14:35:10|769.1|768.5|768.7|768.1|769.1|768.5|768.7|768.1|16
1641220520000|2022-01-03 14:35:20|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|11
1641220530000|2022-01-03 14:35:30|768.4|767.8|767.9|767.3|768.4|767.8|767.9|767.3|12
1641220540000|2022-01-03 14:35:40|768|767.4|767.9|767.3|768|767.4|767.9|767.3|17
1641220550000|2022-01-03 14:35:50|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|6
1641220560000|2022-01-03 14:36:00|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|4
1641220570000|2022-01-03 14:36:10|768.3|767.7|767.9|767.3|768.3|767.7|767.5|766.9|20
1641220580000|2022-01-03 14:36:20|768.2|767.6|768.8|768.2|768.8|768.2|768.2|767.6|16
1641220590000|2022-01-03 14:36:30|768.7|768.1|769.9|769.3|770|769.4|768.7|768.1|52
1641220600000|2022-01-03 14:36:40|769.8|769.2|770.1|769.5|770.1|769.5|769.8|769.2|10
1641220610000|2022-01-03 14:36:50|770.2|769.6|769.7|769.1|770.2|769.6|769.6|769|24
1641220620000|2022-01-03 14:37:00|769.8|769.2|769.8|769.2|769.8|769.2|769.6|769|13
1641220630000|2022-01-03 14:37:10|769.6|769|769.6|769|769.7|769.1|769.6|769|11
1641220640000|2022-01-03 14:37:20|769.9|769.3|769.8|769.2|770.1|769.5|769.8|769.2|57
1641220650000|2022-01-03 14:37:30|770|769.4|769.8|769.2|770.1|769.5|769.8|769.2|6
1641220660000|2022-01-03 14:37:40|769.6|769|769.3|768.7|769.6|769|769.3|768.7|12
1641220670000|2022-01-03 14:37:50|769.1|768.5|769.1|768.5|769.3|768.7|769|768.4|6
1641220680000|2022-01-03 14:38:00|769.3|768.7|770.3|769.7|770.4|769.8|769.3|768.7|34
1641220690000|2022-01-03 14:38:10|770.2|769.6|770.2|769.6|770.3|769.7|770.1|769.5|16
1641220700000|2022-01-03 14:38:20|770.7|770.1|770.1|769.5|770.7|770.1|770.1|769.5|58
1641220710000|2022-01-03 14:38:30|769.9|769.3|769.3|768.7|769.9|769.3|769.3|768.7|40
1641220720000|2022-01-03 14:38:40|769.4|768.8|769.6|769|769.6|769|769.4|768.8|22
1641220730000|2022-01-03 14:38:50|769.8|769.2|769.8|769.2|770.1|769.5|769.8|769.2|9
1641220740000|2022-01-03 14:39:00|769.6|769|770|769.4|770.1|769.5|769.6|769|17
1641220750000|2022-01-03 14:39:10|770.1|769.5|770.1|769.5|770.3|769.7|770|769.4|8
1641220760000|2022-01-03 14:39:20|770.2|769.6|769.8|769.2|770.2|769.6|769.8|769.2|4
1641220770000|2022-01-03 14:39:30|769.7|769.1|769.8|769.2|770.1|769.5|769.7|769.1|7
1641220780000|2022-01-03 14:39:40|769.6|769|769.6|769|769.6|769|769.6|769|2
1641220790000|2022-01-03 14:39:50|769.5|768.9|770|769.4|770|769.4|769.5|768.9|8
1641220800000|2022-01-03 14:40:00|770.1|769.5|769.8|769.2|770.1|769.5|769.8|769.2|8
1641220810000|2022-01-03 14:40:10|769.6|769|769.6|769|769.6|769|769.4|768.8|17
1641220820000|2022-01-03 14:40:20|769.5|768.9|768.8|768.2|769.5|768.9|768.8|768.2|11
1641220830000|2022-01-03 14:40:30|768.9|768.3|768.6|768|768.9|768.3|768.6|768|5
1641220840000|2022-01-03 14:40:40|768.8|768.2|768.8|768.2|769.1|768.5|768.8|768.2|17
1641220850000|2022-01-03 14:40:50|||||||||4
1641220860000|2022-01-03 14:41:00|768.9|768.3|769.8|769.2|769.8|769.2|768.9|768.3|17
1641220870000|2022-01-03 14:41:10|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|4
1641220880000|2022-01-03 14:41:20|769.7|769.1|769.5|768.9|769.8|769.2|769.5|768.9|8
1641220890000|2022-01-03 14:41:30|769.1|768.5|769.3|768.7|769.3|768.7|768.9|768.3|13
1641220900000|2022-01-03 14:41:40|769.5|768.9|769.8|769.2|769.8|769.2|769.5|768.9|31
1641220910000|2022-01-03 14:41:50|769.6|769|769.1|768.5|769.6|769|769.1|768.5|8
1641220920000|2022-01-03 14:42:00|769.3|768.7|769.6|769|769.6|769|769.3|768.7|11
1641220930000|2022-01-03 14:42:10|769.8|769.2|770.7|770.1|771|770.4|769.8|769.2|33
1641220940000|2022-01-03 14:42:20|770.6|770|770.9|770.3|771|770.4|770.6|770|22
1641220950000|2022-01-03 14:42:30|770.8|770.2|770.9|770.3|771|770.4|770.7|770.1|8
1641220960000|2022-01-03 14:42:40|771|770.4|771.2|770.6|771.3|770.7|770.8|770.2|10
1641220970000|2022-01-03 14:42:50|771.3|770.7|771.2|770.6|771.3|770.7|771.1|770.5|12
1641220980000|2022-01-03 14:43:00|771.1|770.5|771|770.4|771.2|770.6|770.7|770.1|13
1641220990000|2022-01-03 14:43:10|770.8|770.2|771.1|770.5|771.1|770.5|770.8|770.2|9
1641221000000|2022-01-03 14:43:20|771|770.4|771.1|770.5|771.1|770.5|771|770.4|7
1641221010000|2022-01-03 14:43:30|771|770.4|770.6|770|771|770.4|770.6|770|15
1641221020000|2022-01-03 14:43:40|770.7|770.1|771.1|770.5|771.1|770.5|770.7|770.1|13
1641221030000|2022-01-03 14:43:50|771.2|770.6|771.2|770.6|771.2|770.6|771.1|770.5|18
1641221040000|2022-01-03 14:44:00|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|15
1641221050000|2022-01-03 14:44:10|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|12
1641221060000|2022-01-03 14:44:20|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|2
1641221070000|2022-01-03 14:44:30|771.2|770.6|771.6|771|771.6|771|771.2|770.6|10
1641221080000|2022-01-03 14:44:40|771.5|770.9|771.6|771|771.6|771|771.5|770.9|16
1641221090000|2022-01-03 14:44:50|771.3|770.7|770.8|770.2|771.5|770.9|770.8|770.2|30
1641221100000|2022-01-03 14:45:00|||||||||3
1641221110000|2022-01-03 14:45:10|770.9|770.3|770.5|769.9|770.9|770.3|770.5|769.9|16
1641221120000|2022-01-03 14:45:20|770.8|770.2|770.3|769.7|770.8|770.2|770.3|769.7|18
1641221130000|2022-01-03 14:45:30|770.7|770.1|770.8|770.2|770.8|770.2|770.6|770|18
1641221140000|2022-01-03 14:45:40|770.9|770.3|770.5|769.9|770.9|770.3|770.5|769.9|7
1641221150000|2022-01-03 14:45:50|770.6|770|770.6|770|770.6|770|770.6|770|1
1641221160000|2022-01-03 14:46:00|770.7|770.1|770.6|770|770.8|770.2|770.6|770|12
1641221170000|2022-01-03 14:46:10|770.8|770.2|771.1|770.5|771.2|770.6|770.8|770.2|18
1641221180000|2022-01-03 14:46:20|770.9|770.3|770.8|770.2|771|770.4|770.4|769.8|27
1641221190000|2022-01-03 14:46:30|770.6|770|770.8|770.2|770.8|770.2|770.6|770|7
1641221200000|2022-01-03 14:46:40|||||||||3
1641221210000|2022-01-03 14:46:50|770.6|770|770.8|770.2|770.8|770.2|770.6|770|11
1641221220000|2022-01-03 14:47:00|771.1|770.5|771.3|770.7|771.3|770.7|771.1|770.5|13
1641221230000|2022-01-03 14:47:10|771.1|770.5|771.1|770.5|771.1|770.5|771|770.4|6
1641221240000|2022-01-03 14:47:20|771.3|770.7|771.3|770.7|771.6|771|771.3|770.7|10
1641221250000|2022-01-03 14:47:30|771.5|770.9|771.6|771|771.6|771|771.5|770.9|32
1641221260000|2022-01-03 14:47:40|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|1
1641221270000|2022-01-03 14:47:50|||||||||1
1641221280000|2022-01-03 14:48:00|771.2|770.6|770.5|769.9|771.2|770.6|770.3|769.7|15
1641221290000|2022-01-03 14:48:10|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|4
1641221300000|2022-01-03 14:48:20|770|769.4|769.8|769.2|770|769.4|769.6|769|34
1641221310000|2022-01-03 14:48:30|769.6|769|769.3|768.7|769.7|769.1|769.3|768.7|9
1641221320000|2022-01-03 14:48:40|769.4|768.8|769.6|769|769.6|769|769.3|768.7|6
1641221330000|2022-01-03 14:48:50|769.5|768.9|769.4|768.8|769.6|769|769.3|768.7|9
1641221340000|2022-01-03 14:49:00|769.3|768.7|769.1|768.5|769.3|768.7|769.1|768.5|9
1641221350000|2022-01-03 14:49:10|769|768.4|768.7|768.1|769|768.4|768.7|768.1|7
1641221360000|2022-01-03 14:49:20|768.6|768|768.1|767.5|768.6|768|768.1|767.5|67
1641221370000|2022-01-03 14:49:30|768|767.4|768|767.4|768.1|767.5|768|767.4|6
1641221380000|2022-01-03 14:49:40|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|4
1641221390000|2022-01-03 14:49:50|||||||||5
1641221400000|2022-01-03 14:50:00|767.9|767.3|768|767.4|768.1|767.5|767.6|767|29
1641221410000|2022-01-03 14:50:10|768.2|767.6|768.1|767.5|768.3|767.7|768.1|767.5|24
1641221420000|2022-01-03 14:50:20|768.3|767.7|768.2|767.6|768.3|767.7|768.1|767.5|5
1641221430000|2022-01-03 14:50:30|768.3|767.7|768.8|768.2|769|768.4|768.3|767.7|13
1641221440000|2022-01-03 14:50:40|768.7|768.1|768.1|767.5|768.7|768.1|767.8|767.2|24
1641221450000|2022-01-03 14:50:50|768.3|767.7|768.1|767.5|768.3|767.7|768.1|767.5|7
1641221460000|2022-01-03 14:51:00|768.2|767.6|768.3|767.7|768.3|767.7|768.1|767.5|24
1641221470000|2022-01-03 14:51:10|768.2|767.6|768.6|768|768.8|768.2|768.2|767.6|23
1641221480000|2022-01-03 14:51:20|768.7|768.1|768.7|768.1|768.8|768.2|768.7|768.1|21
1641221490000|2022-01-03 14:51:30|768.8|768.2|768.7|768.1|769|768.4|768.7|768.1|24
1641221500000|2022-01-03 14:51:40|768.8|768.2|769|768.4|769.3|768.7|768.8|768.2|18
1641221510000|2022-01-03 14:51:50|769.2|768.6|768.9|768.3|769.2|768.6|768.8|768.2|7
1641221520000|2022-01-03 14:52:00|768.8|768.2|769|768.4|769|768.4|768.8|768.2|6
1641221530000|2022-01-03 14:52:10|768.9|768.3|769.3|768.7|769.5|768.9|768.8|768.2|15
1641221540000|2022-01-03 14:52:20|769.2|768.6|769.3|768.7|769.3|768.7|769.1|768.5|9
1641221550000|2022-01-03 14:52:30|769.4|768.8|769.6|769|769.6|769|769.4|768.8|3
1641221560000|2022-01-03 14:52:40|769.5|768.9|769.3|768.7|769.5|768.9|769.3|768.7|2
1641221570000|2022-01-03 14:52:50|769.4|768.8|769.4|768.8|769.4|768.8|769.3|768.7|1
1641221580000|2022-01-03 14:53:00|769.3|768.7|769.3|768.7|769.3|768.7|769.2|768.6|2
1641221590000|2022-01-03 14:53:10|||||||||3
1641221600000|2022-01-03 14:53:20|769.4|768.8|769.4|768.8|769.6|769|769.4|768.8|4
1641221610000|2022-01-03 14:53:30|769.5|768.9|769.1|768.5|769.8|769.2|769.1|768.5|12
1641221620000|2022-01-03 14:53:40|769.2|768.6|769.1|768.5|769.2|768.6|769.1|768.5|10
1641221640000|2022-01-03 14:54:00|768.9|768.3|769.3|768.7|769.3|768.7|768.9|768.3|11
1641221650000|2022-01-03 14:54:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|1
1641221660000|2022-01-03 14:54:20|769.3|768.7|768.8|768.2|769.3|768.7|768.7|768.1|11
1641221670000|2022-01-03 14:54:30|768.9|768.3|768.8|768.2|769|768.4|768.8|768.2|3
1641221680000|2022-01-03 14:54:40|768.9|768.3|768.9|768.3|768.9|768.3|768.8|768.2|3
1641221690000|2022-01-03 14:54:50|769|768.4|768.9|768.3|769|768.4|768.8|768.2|3
1641221700000|2022-01-03 14:55:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|2
1641221720000|2022-01-03 14:55:20|769|768.4|769|768.4|769.1|768.5|769|768.4|4
1641221730000|2022-01-03 14:55:30|768.9|768.3|768.6|768|768.9|768.3|768.5|767.9|23
1641221740000|2022-01-03 14:55:40|768.7|768.1|768.6|768|768.8|768.2|768.6|768|6
1641221750000|2022-01-03 14:55:50|768.8|768.2|768.8|768.2|768.8|768.2|768.6|768|5
1641221760000|2022-01-03 14:56:00|768.9|768.3|769.3|768.7|769.3|768.7|768.9|768.3|4
1641221770000|2022-01-03 14:56:10|769.2|768.6|769.1|768.5|769.2|768.6|769.1|768.5|10
1641221780000|2022-01-03 14:56:20|769.3|768.7|769.8|769.2|769.8|769.2|769.3|768.7|8
1641221790000|2022-01-03 14:56:30|769.7|769.1|769.7|769.1|769.8|769.2|769.6|769|0
1641221800000|2022-01-03 14:56:40|769.6|769|769.6|769|769.7|769.1|769.6|769|1
1641221810000|2022-01-03 14:56:50|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|4
1641221820000|2022-01-03 14:57:00|769.3|768.7|769.7|769.1|769.7|769.1|769.1|768.5|13
1641221830000|2022-01-03 14:57:10|||||||||5
1641221840000|2022-01-03 14:57:20|769.3|768.7|769.2|768.6|769.3|768.7|769.1|768.5|10
1641221850000|2022-01-03 14:57:30|769.1|768.5|769.1|768.5|769.1|768.5|768.9|768.3|9
1641221860000|2022-01-03 14:57:40|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|3
1641221870000|2022-01-03 14:57:50|769.1|768.5|769.1|768.5|769.3|768.7|769.1|768.5|5
1641221880000|2022-01-03 14:58:00|769|768.4|769.1|768.5|769.1|768.5|769|768.4|5
1641221890000|2022-01-03 14:58:10|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|10
1641221900000|2022-01-03 14:58:20|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|1
1641221910000|2022-01-03 14:58:30|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|3
1641221920000|2022-01-03 14:58:40|769.4|768.8|769.6|769|769.8|769.2|769.3|768.7|10
1641221930000|2022-01-03 14:58:50|769.5|768.9|769.6|769|769.6|769|769.5|768.9|5
1641221940000|2022-01-03 14:59:00|769.7|769.1|769.6|769|769.7|769.1|769.6|769|4
1641221950000|2022-01-03 14:59:10|769.5|768.9|768.8|768.2|769.5|768.9|768.8|768.2|15
1641221960000|2022-01-03 14:59:20|||||||||34
1641221970000|2022-01-03 14:59:30|769|768.4|769|768.4|769.1|768.5|768.9|768.3|5
1641221980000|2022-01-03 14:59:40|768.6|768|768.8|768.2|768.8|768.2|768.6|768|7
1641221990000|2022-01-03 14:59:50|768.9|768.3|769.1|768.5|769.1|768.5|768.9|768.3|5
1641222000000|2022-01-03 15:00:00|769.2|768.6|770.1|769.5|770.1|769.5|769.2|768.6|22
1641222010000|2022-01-03 15:00:10|770.3|769.7|770.3|769.7|770.3|769.7|770.2|769.6|4
1641222020000|2022-01-03 15:00:20|770.2|769.6|770.5|769.9|770.5|769.9|770.2|769.6|14
1641222030000|2022-01-03 15:00:30|770.6|770|771|770.4|771.1|770.5|770.6|770|12
1641222040000|2022-01-03 15:00:40|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|10
1641222050000|2022-01-03 15:00:50|771|770.4|770.9|770.3|771|770.4|770.8|770.2|5
1641222060000|2022-01-03 15:01:00|770.8|770.2|771|770.4|771|770.4|770.8|770.2|8
1641222070000|2022-01-03 15:01:10|770.9|770.3|770.9|770.3|771|770.4|770.8|770.2|4
1641222080000|2022-01-03 15:01:20|771|770.4|771|770.4|771|770.4|770.9|770.3|2
1641222090000|2022-01-03 15:01:30|771.1|770.5|771|770.4|771.3|770.7|771|770.4|16
1641222100000|2022-01-03 15:01:40|771.3|770.7|771.3|770.7|771.3|770.7|771.1|770.5|5
1641222110000|2022-01-03 15:01:50|771.4|770.8|772|771.4|772|771.4|771.4|770.8|22
1641222120000|2022-01-03 15:02:00|772.1|771.5|771.8|771.2|772.1|771.5|771.8|771.2|22
1641222130000|2022-01-03 15:02:10|772|771.4|771.6|771|772|771.4|771.6|771|21
1641222140000|2022-01-03 15:02:20|771.7|771.1|771.1|770.5|771.8|771.2|771.1|770.5|20
1641222150000|2022-01-03 15:02:30|771|770.4|770.8|770.2|771.1|770.5|770.8|770.2|17
1641222160000|2022-01-03 15:02:40|770.6|770|770.6|770|770.6|770|770.6|770|0
1641222170000|2022-01-03 15:02:50|770.9|770.3|771|770.4|771|770.4|770.9|770.3|3
1641222180000|2022-01-03 15:03:00|770.8|770.2|770.8|770.2|771|770.4|770.6|770|16
1641222190000|2022-01-03 15:03:10|770.9|770.3|771|770.4|771|770.4|770.9|770.3|5
1641222200000|2022-01-03 15:03:20|770.9|770.3|770.6|770|770.9|770.3|770.6|770|18
1641222210000|2022-01-03 15:03:30|770.7|770.1|770.5|769.9|770.8|770.2|770.5|769.9|15
1641222220000|2022-01-03 15:03:40|770.6|770|770.6|770|770.8|770.2|770.5|769.9|20
1641222230000|2022-01-03 15:03:50|770.7|770.1|770.3|769.7|770.7|770.1|770.2|769.6|9
1641222240000|2022-01-03 15:04:00|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|5
1641222250000|2022-01-03 15:04:10|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|22
1641222260000|2022-01-03 15:04:20|770.2|769.6|770.4|769.8|770.5|769.9|770.1|769.5|16
1641222270000|2022-01-03 15:04:30|770.5|769.9|770.8|770.2|770.8|770.2|770.4|769.8|7
1641222280000|2022-01-03 15:04:40|||||||||2
1641222290000|2022-01-03 15:04:50|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|17
1641222300000|2022-01-03 15:05:00|771|770.4|771.3|770.7|771.3|770.7|770.6|770|47
1641222320000|2022-01-03 15:05:20|771.4|770.8|771.6|771|771.7|771.1|771.4|770.8|16
1641222330000|2022-01-03 15:05:30|771.4|770.8|771.4|770.8|771.5|770.9|771.4|770.8|24
1641222340000|2022-01-03 15:05:40|771.5|770.9|771.6|771|771.8|771.2|771.4|770.8|12
1641222350000|2022-01-03 15:05:50|771.7|771.1|771.6|771|771.7|771.1|771.3|770.7|11
1641222360000|2022-01-03 15:06:00|771.4|770.8|771.2|770.6|771.6|771|771.2|770.6|17
1641222370000|2022-01-03 15:06:10|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|4
1641222380000|2022-01-03 15:06:20|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|4
1641222390000|2022-01-03 15:06:30|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|2
1641222400000|2022-01-03 15:06:40|||||||||5
1641222410000|2022-01-03 15:06:50|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|18
1641222420000|2022-01-03 15:07:00|770.6|770|770.3|769.7|770.6|770|770.3|769.7|6
1641222430000|2022-01-03 15:07:10|770.1|769.5|769.8|769.2|770.1|769.5|769.8|769.2|4
1641222440000|2022-01-03 15:07:20|769.6|769|769.3|768.7|769.6|769|769.1|768.5|17
1641222450000|2022-01-03 15:07:30|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|7
1641222460000|2022-01-03 15:07:40|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|1
1641222470000|2022-01-03 15:07:50|769.4|768.8|769.3|768.7|769.4|768.8|769.1|768.5|5
1641222480000|2022-01-03 15:08:00|769.2|768.6|769|768.4|769.2|768.6|769|768.4|10
1641222490000|2022-01-03 15:08:10|769.1|768.5|769.1|768.5|769.2|768.6|769.1|768.5|1
1641222500000|2022-01-03 15:08:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|5
1641222510000|2022-01-03 15:08:30|768.6|768|768.6|768|768.6|768|768.6|768|12
1641222520000|2022-01-03 15:08:40|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|3
1641222530000|2022-01-03 15:08:50|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|4
1641222540000|2022-01-03 15:09:00|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|6
1641222550000|2022-01-03 15:09:10|768.6|768|768.8|768.2|768.8|768.2|768.6|768|5
1641222560000|2022-01-03 15:09:20|768.6|768|768.3|767.7|768.6|768|768.3|767.7|10
1641222570000|2022-01-03 15:09:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|3
1641222580000|2022-01-03 15:09:40|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|0
1641222590000|2022-01-03 15:09:50|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|3
1641222600000|2022-01-03 15:10:00|||||||||3
1641222610000|2022-01-03 15:10:10|||||||||8
1641222630000|2022-01-03 15:10:30|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|5
1641222640000|2022-01-03 15:10:40|768.3|767.7|768.3|767.7|768.5|767.9|768.3|767.7|2
1641222650000|2022-01-03 15:10:50|769|768.4|769.1|768.5|769.2|768.6|769|768.4|4
1641222660000|2022-01-03 15:11:00|769.2|768.6|769.2|768.6|769.2|768.6|769.1|768.5|14
1641222670000|2022-01-03 15:11:10|769.1|768.5|769.1|768.5|769.2|768.6|769|768.4|4
1641222680000|2022-01-03 15:11:20|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|1
1641222690000|2022-01-03 15:11:30|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|2
1641222700000|2022-01-03 15:11:40|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|9
1641222710000|2022-01-03 15:11:50|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|2
1641222720000|2022-01-03 15:12:00|769.3|768.7|768.8|768.2|769.3|768.7|768.7|768.1|5
1641222730000|2022-01-03 15:12:10|768.6|768|768.6|768|768.6|768|768.6|768|2
1641222750000|2022-01-03 15:12:30|768.5|767.9|768.6|768|768.6|768|768.5|767.9|7
1641222760000|2022-01-03 15:12:40|768.5|767.9|768.6|768|768.6|768|768.3|767.7|4
1641222770000|2022-01-03 15:12:50|768.7|768.1|768.6|768|768.8|768.2|768.6|768|6
1641222780000|2022-01-03 15:13:00|768.4|767.8|768.6|768|768.6|768|768.4|767.8|2
1641222790000|2022-01-03 15:13:10|768.7|768.1|768.6|768|768.8|768.2|768.6|768|8
1641222800000|2022-01-03 15:13:20|768.7|768.1|768.7|768.1|768.7|768.1|768.5|767.9|1
1641222810000|2022-01-03 15:13:30|||||||||1
1641222820000|2022-01-03 15:13:40|768.6|768|768.5|767.9|768.6|768|768.3|767.7|5
1641222830000|2022-01-03 15:13:50|768.6|768|768.6|768|768.7|768.1|768.6|768|0
1641222840000|2022-01-03 15:14:00|768.5|767.9|768.8|768.2|768.8|768.2|768.3|767.7|11
1641222850000|2022-01-03 15:14:10|||||||||10
1641222860000|2022-01-03 15:14:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|7
1641222870000|2022-01-03 15:14:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1641222880000|2022-01-03 15:14:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|7
1641222890000|2022-01-03 15:14:50|||||||||15
1641222900000|2022-01-03 15:15:00|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|11
1641222910000|2022-01-03 15:15:10|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|16
1641222920000|2022-01-03 15:15:20|768.1|767.5|768|767.4|768.1|767.5|767.9|767.3|32
1641222930000|2022-01-03 15:15:30|767.9|767.3|767.6|767|768.1|767.5|767.6|767|21
1641222940000|2022-01-03 15:15:40|767.5|766.9|767.3|766.7|767.5|766.9|767.3|766.7|11
1641222950000|2022-01-03 15:15:50|767.1|766.5|767.1|766.5|767.1|766.5|767|766.4|17
1641222960000|2022-01-03 15:16:00|767|766.4|767.1|766.5|767.2|766.6|767|766.4|18
1641222970000|2022-01-03 15:16:10|||||||||4
1641222980000|2022-01-03 15:16:20|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|7
1641222990000|2022-01-03 15:16:30|767.1|766.5|767.1|766.5|767.2|766.6|767.1|766.5|1
1641223000000|2022-01-03 15:16:40|||||||||1
1641223010000|2022-01-03 15:16:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|10
1641223020000|2022-01-03 15:17:00|767.6|767|767.6|767|767.6|767|767.6|767|2
1641223030000|2022-01-03 15:17:10|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|11
1641223040000|2022-01-03 15:17:20|767.1|766.5|767.1|766.5|767.3|766.7|767.1|766.5|12
1641223050000|2022-01-03 15:17:30|767.3|766.7|767.5|766.9|767.5|766.9|767.3|766.7|13
1641223070000|2022-01-03 15:17:50|767.3|766.7|767.3|766.7|767.4|766.8|767.3|766.7|14
1641223080000|2022-01-03 15:18:00|||||||||3
1641223090000|2022-01-03 15:18:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|1
1641223100000|2022-01-03 15:18:20|767.5|766.9|768.1|767.5|768.3|767.7|767.5|766.9|25
1641223110000|2022-01-03 15:18:30|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|10
1641223120000|2022-01-03 15:18:40|767.8|767.2|767.8|767.2|768|767.4|767.7|767.1|12
1641223130000|2022-01-03 15:18:50|767.9|767.3|768.2|767.6|768.2|767.6|767.8|767.2|25
1641223140000|2022-01-03 15:19:00|768.1|767.5|768.1|767.5|768.1|767.5|768|767.4|6
1641223160000|2022-01-03 15:19:20|||||||||7
1641223170000|2022-01-03 15:19:30|768.2|767.6|768.6|768|768.6|768|768.2|767.6|17
1641223180000|2022-01-03 15:19:40|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|6
1641223190000|2022-01-03 15:19:50|768.7|768.1|768.6|768|768.7|768.1|768.6|768|6
1641223200000|2022-01-03 15:20:00|768.5|767.9|768.8|768.2|768.8|768.2|768.4|767.8|5
1641223220000|2022-01-03 15:20:20|769|768.4|769.1|768.5|769.1|768.5|769|768.4|1
1641223230000|2022-01-03 15:20:30|||||||||2
1641223240000|2022-01-03 15:20:40|769.3|768.7|769.3|768.7|769.3|768.7|769.1|768.5|20
1641223250000|2022-01-03 15:20:50|||||||||5
1641223260000|2022-01-03 15:21:00|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|11
1641223270000|2022-01-03 15:21:10|769.6|769|769.8|769.2|769.8|769.2|769.5|768.9|7
1641223280000|2022-01-03 15:21:20|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|1
1641223290000|2022-01-03 15:21:30|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|22
1641223300000|2022-01-03 15:21:40|769.6|769|768.8|768.2|769.6|769|768.8|768.2|11
1641223310000|2022-01-03 15:21:50|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|7
1641223320000|2022-01-03 15:22:00|768.6|768|768.6|768|768.6|768|768.6|768|3
1641223330000|2022-01-03 15:22:10|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|5
1641223340000|2022-01-03 15:22:20|768.9|768.3|768.8|768.2|769|768.4|768.8|768.2|7
1641223360000|2022-01-03 15:22:40|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|1
1641223370000|2022-01-03 15:22:50|769|768.4|768.8|768.2|769|768.4|768.8|768.2|3
1641223380000|2022-01-03 15:23:00|768.9|768.3|769.1|768.5|769.1|768.5|768.8|768.2|1
1641223390000|2022-01-03 15:23:10|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|3
1641223400000|2022-01-03 15:23:20|768.9|768.3|769.1|768.5|769.1|768.5|768.9|768.3|10
1641223410000|2022-01-03 15:23:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|2
1641223430000|2022-01-03 15:23:50|||||||||1
1641223440000|2022-01-03 15:24:00|||||||||2
1641223450000|2022-01-03 15:24:10|769.1|768.5|768.8|768.2|769.1|768.5|768.6|768|22
1641223460000|2022-01-03 15:24:20|768.7|768.1|768.6|768|768.7|768.1|768.6|768|3
1641223470000|2022-01-03 15:24:30|||||||||1
1641223500000|2022-01-03 15:25:00|768.4|767.8|768.3|767.7|768.4|767.8|768.1|767.5|14
1641223510000|2022-01-03 15:25:10|||||||||1
1641223520000|2022-01-03 15:25:20|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|5
1641223530000|2022-01-03 15:25:30|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|6
1641223560000|2022-01-03 15:26:00|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|2
1641223570000|2022-01-03 15:26:10|768.4|767.8|768.1|767.5|768.4|767.8|768.1|767.5|19
1641223580000|2022-01-03 15:26:20|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|15
1641223590000|2022-01-03 15:26:30|768.5|767.9|768.6|768|768.6|768|768.5|767.9|3
1641223600000|2022-01-03 15:26:40|768.9|768.3|769.2|768.6|769.3|768.7|768.9|768.3|12
1641223610000|2022-01-03 15:26:50|769.3|768.7|769.6|769|769.6|769|769.3|768.7|15
1641223620000|2022-01-03 15:27:00|||||||||3
1641223630000|2022-01-03 15:27:10|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|5
1641223640000|2022-01-03 15:27:20|769.6|769|769.7|769.1|769.8|769.2|769.6|769|20
1641223650000|2022-01-03 15:27:30|769.6|769|769.6|769|769.7|769.1|769.6|769|5
1641223660000|2022-01-03 15:27:40|||||||||1
1641223670000|2022-01-03 15:27:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1641223680000|2022-01-03 15:28:00|769.5|768.9|768.8|768.2|769.6|769|768.6|768|23
1641223690000|2022-01-03 15:28:10|768.9|768.3|768.6|768|768.9|768.3|768.6|768|12
1641223700000|2022-01-03 15:28:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|3
1641223710000|2022-01-03 15:28:30|768.6|768|768.6|768|768.6|768|768.5|767.9|14
1641223720000|2022-01-03 15:28:40|768.8|768.2|768.5|767.9|768.8|768.2|768.5|767.9|13
1641223730000|2022-01-03 15:28:50|||||||||3
1641223740000|2022-01-03 15:29:00|||||||||5
1641223750000|2022-01-03 15:29:10|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|24
1641223760000|2022-01-03 15:29:20|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|2
1641223770000|2022-01-03 15:29:30|768.4|767.8|768.3|767.7|768.5|767.9|768.3|767.7|34
1641223790000|2022-01-03 15:29:50|||||||||1
1641223800000|2022-01-03 15:30:00|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|28
1641223810000|2022-01-03 15:30:10|768.1|767.5|768.1|767.5|768.1|767.5|768|767.4|1
1641223820000|2022-01-03 15:30:20|768|767.4|768.7|768.1|768.8|768.2|767.8|767.2|23
1641223830000|2022-01-03 15:30:30|768.6|768|768.7|768.1|768.7|768.1|768.6|768|10
1641223840000|2022-01-03 15:30:40|768.6|768|768.6|768|768.7|768.1|768.6|768|0
1641223850000|2022-01-03 15:30:50|768.7|768.1|768.7|768.1|768.8|768.2|768.6|768|9
1641223860000|2022-01-03 15:31:00|768.8|768.2|768.7|768.1|768.8|768.2|768.5|767.9|7
1641223870000|2022-01-03 15:31:10|768.6|768|768.5|767.9|768.8|768.2|768.5|767.9|18
1641223880000|2022-01-03 15:31:20|768.6|768|768.7|768.1|768.7|768.1|768.6|768|3
1641223890000|2022-01-03 15:31:30|||||||||3
1641223900000|2022-01-03 15:31:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1641223910000|2022-01-03 15:31:50|769|768.4|768.8|768.2|769|768.4|768.7|768.1|13
1641223920000|2022-01-03 15:32:00|768.9|768.3|769.9|769.3|770|769.4|768.9|768.3|29
1641223930000|2022-01-03 15:32:10|770|769.4|770.1|769.5|770.1|769.5|770|769.4|1
1641223940000|2022-01-03 15:32:20|||||||||4
1641223950000|2022-01-03 15:32:30|770|769.4|770.1|769.5|770.3|769.7|770|769.4|11
1641223960000|2022-01-03 15:32:40|769.8|769.2|770.1|769.5|770.1|769.5|769.8|769.2|9
1641223970000|2022-01-03 15:32:50|769.9|769.3|769.6|769|769.9|769.3|769.6|769|19
1641223980000|2022-01-03 15:33:00|769.8|769.2|769.8|769.2|769.8|769.2|769.6|769|51
1641223990000|2022-01-03 15:33:10|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|32
1641224000000|2022-01-03 15:33:20|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|8
1641224010000|2022-01-03 15:33:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|3
1641224020000|2022-01-03 15:33:40|770.1|769.5|770.2|769.6|770.3|769.7|770.1|769.5|19
1641224030000|2022-01-03 15:33:50|770|769.4|769.8|769.2|770.1|769.5|769.8|769.2|3
1641224040000|2022-01-03 15:34:00|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|24
1641224050000|2022-01-03 15:34:10|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|3
1641224060000|2022-01-03 15:34:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|4
1641224070000|2022-01-03 15:34:30|769.6|769|769.5|768.9|769.6|769|769.5|768.9|9
1641224080000|2022-01-03 15:34:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|6
1641224090000|2022-01-03 15:34:50|769.1|768.5|769.6|769|769.8|769.2|769.1|768.5|14
1641224100000|2022-01-03 15:35:00|||||||||1
1641224110000|2022-01-03 15:35:10|769.5|768.9|769.5|768.9|769.7|769.1|769.4|768.8|13
1641224130000|2022-01-03 15:35:30|769.3|768.7|769.3|768.7|769.4|768.8|769.3|768.7|11
1641224140000|2022-01-03 15:35:40|769.4|768.8|769.8|769.2|769.8|769.2|769.4|768.8|11
1641224150000|2022-01-03 15:35:50|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|3
1641224160000|2022-01-03 15:36:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|7
1641224180000|2022-01-03 15:36:20|||||||||1
1641224190000|2022-01-03 15:36:30|||||||||3
1641224200000|2022-01-03 15:36:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|8
1641224210000|2022-01-03 15:36:50|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|8
1641224220000|2022-01-03 15:37:00|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|3
1641224240000|2022-01-03 15:37:20|768.6|768|768.6|768|768.6|768|768.6|768|2
1641224250000|2022-01-03 15:37:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|5
1641224260000|2022-01-03 15:37:40|768.6|768|768.6|768|768.6|768|768.6|768|3
1641224270000|2022-01-03 15:37:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|3
1641224290000|2022-01-03 15:38:10|||||||||1
1641224300000|2022-01-03 15:38:20|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|8
1641224310000|2022-01-03 15:38:30|||||||||1
1641224320000|2022-01-03 15:38:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|2
1641224330000|2022-01-03 15:38:50|768.1|767.5|768|767.4|768.1|767.5|767.8|767.2|11
1641224340000|2022-01-03 15:39:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1641224360000|2022-01-03 15:39:20|||||||||1
1641224370000|2022-01-03 15:39:30|||||||||7
1641224390000|2022-01-03 15:39:50|767.8|767.2|767.8|767.2|767.9|767.3|767.8|767.2|8
1641224400000|2022-01-03 15:40:00|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|0
1641224410000|2022-01-03 15:40:10|||||||||1
1641224430000|2022-01-03 15:40:30|||||||||2
1641224440000|2022-01-03 15:40:40|||||||||1
1641224450000|2022-01-03 15:40:50|768|767.4|768.1|767.5|768.1|767.5|768|767.4|11
1641224460000|2022-01-03 15:41:00|||||||||1
1641224470000|2022-01-03 15:41:10|768.2|767.6|768.1|767.5|768.3|767.7|768.1|767.5|12
1641224520000|2022-01-03 15:42:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|9
1641224530000|2022-01-03 15:42:10|||||||||1
1641224540000|2022-01-03 15:42:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|15
1641224550000|2022-01-03 15:42:30|768|767.4|768.1|767.5|768.1|767.5|768|767.4|4
1641224560000|2022-01-03 15:42:40|768.2|767.6|768.3|767.7|768.3|767.7|768.1|767.5|11
1641224570000|2022-01-03 15:42:50|768.1|767.5|768.3|767.7|768.3|767.7|768.1|767.5|3
1641224580000|2022-01-03 15:43:00|768.1|767.5|767.7|767.1|768.1|767.5|767.6|767|25
1641224590000|2022-01-03 15:43:10|767.6|767|767.3|766.7|767.7|767.1|767.3|766.7|34
1641224600000|2022-01-03 15:43:20|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|3
1641224610000|2022-01-03 15:43:30|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|8
1641224620000|2022-01-03 15:43:40|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|9
1641224630000|2022-01-03 15:43:50|||||||||2
1641224640000|2022-01-03 15:44:00|767.1|766.5|767.1|766.5|767.3|766.7|767.1|766.5|25
1641224650000|2022-01-03 15:44:10|767|766.4|767.1|766.5|767.1|766.5|766.9|766.3|6
1641224660000|2022-01-03 15:44:20|767|766.4|767|766.4|767.1|766.5|767|766.4|10
1641224670000|2022-01-03 15:44:30|766.8|766.2|767|766.4|767.1|766.5|766.8|766.2|17
1641224680000|2022-01-03 15:44:40|766.9|766.3|766.8|766.2|767.1|766.5|766.8|766.2|4
1641224690000|2022-01-03 15:44:50|||||||||1
1641224700000|2022-01-03 15:45:00|||||||||1
1641224710000|2022-01-03 15:45:10|766.9|766.3|766.8|766.2|767.1|766.5|766.8|766.2|8
1641224720000|2022-01-03 15:45:20|766.6|766|766.6|766|766.8|766.2|766.6|766|6
1641224730000|2022-01-03 15:45:30|766.4|765.8|765.8|765.2|766.5|765.9|765.8|765.2|84
1641224740000|2022-01-03 15:45:40|765.6|765|765.3|764.7|765.6|765|765.3|764.7|49
1641224750000|2022-01-03 15:45:50|765.4|764.8|765.1|764.5|765.4|764.8|765.1|764.5|16
1641224760000|2022-01-03 15:46:00|765.4|764.8|765.6|765|765.6|765|765.3|764.7|142
1641224770000|2022-01-03 15:46:10|||||||||32
1641224780000|2022-01-03 15:46:20|765.4|764.8|765.2|764.6|765.4|764.8|765.2|764.6|12
1641224790000|2022-01-03 15:46:30|765.1|764.5|764.9|764.3|765.1|764.5|764.9|764.3|27
1641224800000|2022-01-03 15:46:40|764.7|764.1|764.9|764.3|764.9|764.3|764.7|764.1|36
1641224820000|2022-01-03 15:47:00|765.4|764.8|765.4|764.8|765.5|764.9|765.4|764.8|21
1641224830000|2022-01-03 15:47:10|765.6|765|765.4|764.8|765.6|765|765.4|764.8|29
1641224840000|2022-01-03 15:47:20|||||||||1
1641224850000|2022-01-03 15:47:30|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|10
1641224870000|2022-01-03 15:47:50|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|7
1641224880000|2022-01-03 15:48:00|765.1|764.5|765.2|764.6|765.4|764.8|765.1|764.5|28
1641224890000|2022-01-03 15:48:10|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|7
1641224900000|2022-01-03 15:48:20|765.6|765|765.6|765|765.6|765|765.4|764.8|20
1641224910000|2022-01-03 15:48:30|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|2
1641224920000|2022-01-03 15:48:40|765.5|764.9|765.6|765|765.6|765|765.5|764.9|4
1641224930000|2022-01-03 15:48:50|765.5|764.9|765.9|765.3|765.9|765.3|765.5|764.9|9
1641224940000|2022-01-03 15:49:00|765.8|765.2|765.9|765.3|765.9|765.3|765.7|765.1|23
1641224950000|2022-01-03 15:49:10|||||||||1
1641224960000|2022-01-03 15:49:20|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|12
1641224970000|2022-01-03 15:49:30|765.9|765.3|766.2|765.6|766.2|765.6|765.9|765.3|24
1641224980000|2022-01-03 15:49:40|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|6
1641224990000|2022-01-03 15:49:50|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|4
1641225000000|2022-01-03 15:50:00|766.4|765.8|766.9|766.3|766.9|766.3|766.4|765.8|15
1641225010000|2022-01-03 15:50:10|766.8|766.2|766.4|765.8|766.8|766.2|766.4|765.8|6
1641225020000|2022-01-03 15:50:20|766.3|765.7|765.9|765.3|766.4|765.8|765.9|765.3|24
1641225030000|2022-01-03 15:50:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|4
1641225040000|2022-01-03 15:50:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|4
1641225050000|2022-01-03 15:50:50|766.2|765.6|766.1|765.5|766.2|765.6|766|765.4|11
1641225060000|2022-01-03 15:51:00|766.2|765.6|766.2|765.6|766.4|765.8|766.2|765.6|27
1641225070000|2022-01-03 15:51:10|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|4
1641225080000|2022-01-03 15:51:20|||||||||1
1641225100000|2022-01-03 15:51:40|765.9|765.3|766.2|765.6|766.2|765.6|765.9|765.3|8
1641225110000|2022-01-03 15:51:50|||||||||3
1641225120000|2022-01-03 15:52:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1641225130000|2022-01-03 15:52:10|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|8
1641225140000|2022-01-03 15:52:20|||||||||3
1641225150000|2022-01-03 15:52:30|||||||||2
1641225160000|2022-01-03 15:52:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|7
1641225170000|2022-01-03 15:52:50|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1641225180000|2022-01-03 15:53:00|766.1|765.5|765.4|764.8|766.1|765.5|765.4|764.8|7
1641225190000|2022-01-03 15:53:10|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|7
1641225200000|2022-01-03 15:53:20|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|10
1641225210000|2022-01-03 15:53:30|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|9
1641225220000|2022-01-03 15:53:40|765.4|764.8|765.2|764.6|765.4|764.8|765.2|764.6|6
1641225230000|2022-01-03 15:53:50|765|764.4|764.4|763.8|765|764.4|764.4|763.8|33
1641225240000|2022-01-03 15:54:00|764.2|763.6|765.4|764.8|765.4|764.8|764.2|763.6|45
1641225250000|2022-01-03 15:54:10|765.2|764.6|765.2|764.6|765.3|764.7|765.2|764.6|9
1641225260000|2022-01-03 15:54:20|765.4|764.8|765.7|765.1|765.7|765.1|765.4|764.8|23
1641225270000|2022-01-03 15:54:30|765.6|765|765.9|765.3|765.9|765.3|765.5|764.9|17
1641225280000|2022-01-03 15:54:40|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|5
1641225290000|2022-01-03 15:54:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|8
1641225300000|2022-01-03 15:55:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|30
1641225310000|2022-01-03 15:55:10|764.9|764.3|765.1|764.5|765.1|764.5|764.9|764.3|21
1641225320000|2022-01-03 15:55:20|764.9|764.3|763.7|763.1|765|764.4|763.7|763.1|161
1641225330000|2022-01-03 15:55:30|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|19
1641225340000|2022-01-03 15:55:40|764.2|763.6|764.2|763.6|764.2|763.6|763.9|763.3|4
1641225350000|2022-01-03 15:55:50|764.4|763.8|764.6|764|764.6|764|764.4|763.8|6
1641225360000|2022-01-03 15:56:00|764.4|763.8|764.6|764|764.6|764|764.4|763.8|31
1641225370000|2022-01-03 15:56:10|764.7|764.1|764.4|763.8|764.7|764.1|764.4|763.8|9
1641225380000|2022-01-03 15:56:20|||||||||1
1641225390000|2022-01-03 15:56:30|764.2|763.6|764.2|763.6|764.3|763.7|764.2|763.6|7
1641225400000|2022-01-03 15:56:40|764.1|763.5|764.2|763.6|764.2|763.6|763.9|763.3|9
1641225410000|2022-01-03 15:56:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|2
1641225420000|2022-01-03 15:57:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|6
1641225430000|2022-01-03 15:57:10|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|9
1641225440000|2022-01-03 15:57:20|764.1|763.5|764|763.4|764.2|763.6|764|763.4|25
1641225450000|2022-01-03 15:57:30|763.9|763.3|764.1|763.5|764.1|763.5|763.9|763.3|8
1641225460000|2022-01-03 15:57:40|764|763.4|763.9|763.3|764.1|763.5|763.9|763.3|32
1641225470000|2022-01-03 15:57:50|763.8|763.2|763.9|763.3|763.9|763.3|763.7|763.1|16
1641225480000|2022-01-03 15:58:00|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|6
1641225490000|2022-01-03 15:58:10|||||||||2
1641225500000|2022-01-03 15:58:20|||||||||2
1641225510000|2022-01-03 15:58:30|||||||||11
1641225520000|2022-01-03 15:58:40|763.7|763.1|763.3|762.7|763.7|763.1|763.3|762.7|19
1641225530000|2022-01-03 15:58:50|763.2|762.6|763.4|762.8|763.4|762.8|763.2|762.6|15
1641225540000|2022-01-03 15:59:00|763.3|762.7|763.4|762.8|763.5|762.9|763.3|762.7|18
1641225550000|2022-01-03 15:59:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|6
1641225560000|2022-01-03 15:59:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|6
1641225570000|2022-01-03 15:59:30|||||||||21
1641225580000|2022-01-03 15:59:40|||||||||1
1641225590000|2022-01-03 15:59:50|||||||||5
1641225600000|2022-01-03 16:00:00|763.2|762.6|763.2|762.6|763.4|762.8|763.2|762.6|26
1641225610000|2022-01-03 16:00:10|763.1|762.5|762.3|761.7|763.1|762.5|761.9|761.3|53
1641225620000|2022-01-03 16:00:20|762.2|761.6|762.4|761.8|762.4|761.8|762.1|761.5|22
1641225630000|2022-01-03 16:00:30|762.6|762|761.9|761.3|762.6|762|761.7|761.1|55
1641225640000|2022-01-03 16:00:40|761.7|761.1|761.2|760.6|761.7|761.1|761.2|760.6|13
1641225650000|2022-01-03 16:00:50|761.3|760.7|761.4|760.8|761.4|760.8|761|760.4|18
1641225660000|2022-01-03 16:01:00|761.3|760.7|761.4|760.8|761.4|760.8|761.2|760.6|21
1641225670000|2022-01-03 16:01:10|||||||||4
1641225680000|2022-01-03 16:01:20|761.6|761|761.7|761.1|761.7|761.1|761.6|761|4
1641225690000|2022-01-03 16:01:30|761.6|761|761.4|760.8|761.6|761|761.4|760.8|17
1641225700000|2022-01-03 16:01:40|761.6|761|761.5|760.9|761.7|761.1|761.4|760.8|9
1641225710000|2022-01-03 16:01:50|761.4|760.8|761.2|760.6|761.4|760.8|761.2|760.6|2
1641225720000|2022-01-03 16:02:00|761.3|760.7|761.4|760.8|761.4|760.8|761.2|760.6|10
1641225730000|2022-01-03 16:02:10|761.6|761|761.4|760.8|761.6|761|761.4|760.8|4
1641225740000|2022-01-03 16:02:20|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|14
1641225750000|2022-01-03 16:02:30|761.2|760.6|761.1|760.5|761.2|760.6|761|760.4|8
1641225760000|2022-01-03 16:02:40|761.2|760.6|761.4|760.8|761.4|760.8|761.1|760.5|12
1641225770000|2022-01-03 16:02:50|761.5|760.9|761.6|761|761.7|761.1|761.5|760.9|7
1641225780000|2022-01-03 16:03:00|761.5|760.9|761.4|760.8|761.6|761|761.4|760.8|7
1641225790000|2022-01-03 16:03:10|761.2|760.6|761.2|760.6|761.2|760.6|761.1|760.5|12
1641225800000|2022-01-03 16:03:20|761.4|760.8|761.7|761.1|761.7|761.1|761.4|760.8|19
1641225810000|2022-01-03 16:03:30|761.6|761|761.9|761.3|761.9|761.3|761.6|761|28
1641225820000|2022-01-03 16:03:40|761.8|761.2|761.4|760.8|761.8|761.2|761.4|760.8|1
1641225830000|2022-01-03 16:03:50|||||||||5
1641225840000|2022-01-03 16:04:00|761.7|761.1|761.7|761.1|761.7|761.1|761.6|761|19
1641225850000|2022-01-03 16:04:10|761.8|761.2|761.9|761.3|762|761.4|761.7|761.1|31
1641225860000|2022-01-03 16:04:20|762|761.4|761.9|761.3|762.2|761.6|761.9|761.3|12
1641225870000|2022-01-03 16:04:30|762|761.4|762.2|761.6|762.2|761.6|761.9|761.3|12
1641225880000|2022-01-03 16:04:40|761.9|761.3|762|761.4|762|761.4|761.9|761.3|17
1641225890000|2022-01-03 16:04:50|761.9|761.3|761.8|761.2|761.9|761.3|761.7|761.1|4
1641225900000|2022-01-03 16:05:00|761.7|761.1|761.6|761|761.7|761.1|761.6|761|13
1641225910000|2022-01-03 16:05:10|761.4|760.8|761.7|761.1|761.7|761.1|761.4|760.8|20
1641225920000|2022-01-03 16:05:20|761.6|761|761.6|761|761.6|761|761.6|761|10
1641225930000|2022-01-03 16:05:30|761.7|761.1|761.4|760.8|761.7|761.1|761.4|760.8|33
1641225940000|2022-01-03 16:05:40|761.3|760.7|760.7|760.1|761.3|760.7|760.7|760.1|66
1641225950000|2022-01-03 16:05:50|760.8|760.2|760.7|760.1|760.9|760.3|760.2|759.6|81
1641225960000|2022-01-03 16:06:00|760.6|760|760.7|760.1|760.7|760.1|760.6|760|23
1641225970000|2022-01-03 16:06:10|760.9|760.3|761.2|760.6|761.2|760.6|760.7|760.1|16
1641225980000|2022-01-03 16:06:20|761.1|760.5|760.9|760.3|761.2|760.6|760.9|760.3|8
1641225990000|2022-01-03 16:06:30|||||||||2
1641226000000|2022-01-03 16:06:40|760.7|760.1|760.7|760.1|760.7|760.1|760.6|760|12
1641226010000|2022-01-03 16:06:50|760.6|760|760.6|760|760.7|760.1|760.6|760|5
1641226020000|2022-01-03 16:07:00|760.5|759.9|760.2|759.6|760.5|759.9|760.2|759.6|34
1641226030000|2022-01-03 16:07:10|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|5
1641226040000|2022-01-03 16:07:20|760|759.4|760.2|759.6|760.2|759.6|760|759.4|5
1641226050000|2022-01-03 16:07:30|760.4|759.8|760.7|760.1|760.7|760.1|760|759.4|29
1641226060000|2022-01-03 16:07:40|760.6|760|760.4|759.8|760.6|760|760.4|759.8|4
1641226070000|2022-01-03 16:07:50|||||||||2
1641226080000|2022-01-03 16:08:00|760.6|760|760.4|759.8|760.6|760|760.4|759.8|20
1641226090000|2022-01-03 16:08:10|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|8
1641226100000|2022-01-03 16:08:20|760.2|759.6|760.4|759.8|760.4|759.8|760.2|759.6|5
1641226110000|2022-01-03 16:08:30|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|3
1641226120000|2022-01-03 16:08:40|760.4|759.8|760.7|760.1|760.7|760.1|760.4|759.8|11
1641226130000|2022-01-03 16:08:50|760.6|760|760.7|760.1|760.7|760.1|760.6|760|2
1641226140000|2022-01-03 16:09:00|760.4|759.8|760.6|760|760.6|760|760.4|759.8|21
1641226150000|2022-01-03 16:09:10|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|2
1641226160000|2022-01-03 16:09:20|760.5|759.9|760.4|759.8|760.5|759.9|760.4|759.8|7
1641226170000|2022-01-03 16:09:30|760.7|760.1|760.9|760.3|760.9|760.3|760.7|760.1|12
1641226190000|2022-01-03 16:09:50|||||||||4
1641226200000|2022-01-03 16:10:00|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|14
1641226210000|2022-01-03 16:10:10|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|2
1641226220000|2022-01-03 16:10:20|760.2|759.6|759.9|759.3|760.2|759.6|759.7|759.1|29
1641226230000|2022-01-03 16:10:30|759.7|759.1|758.6|758|759.7|759.1|758.6|758|81
1641226240000|2022-01-03 16:10:40|758.5|757.9|758.5|757.9|758.5|757.9|758.4|757.8|8
1641226250000|2022-01-03 16:10:50|758.6|758|758.8|758.2|758.8|758.2|758.6|758|28
1641226260000|2022-01-03 16:11:00|759.1|758.5|759.5|758.9|759.6|759|759|758.4|31
1641226270000|2022-01-03 16:11:10|759.3|758.7|759.1|758.5|759.3|758.7|759.1|758.5|12
1641226280000|2022-01-03 16:11:20|759.2|758.6|759.3|758.7|759.4|758.8|759.2|758.6|23
1641226290000|2022-01-03 16:11:30|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|20
1641226300000|2022-01-03 16:11:40|758.9|758.3|758.8|758.2|758.9|758.3|758.8|758.2|8
1641226310000|2022-01-03 16:11:50|759.1|758.5|758.7|758.1|759.1|758.5|758.6|758|33
1641226320000|2022-01-03 16:12:00|758.6|758|758.3|757.7|758.7|758.1|758.3|757.7|26
1641226330000|2022-01-03 16:12:10|758.4|757.8|758.3|757.7|758.4|757.8|758.1|757.5|50
1641226340000|2022-01-03 16:12:20|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|8
1641226350000|2022-01-03 16:12:30|||||||||7
1641226360000|2022-01-03 16:12:40|758.3|757.7|758.6|758|758.6|758|758.3|757.7|6
1641226370000|2022-01-03 16:12:50|758.3|757.7|758.3|757.7|758.5|757.9|758.3|757.7|13
1641226380000|2022-01-03 16:13:00|758.5|757.9|758.1|757.5|758.6|758|757.8|757.2|40
1641226390000|2022-01-03 16:13:10|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|8
1641226400000|2022-01-03 16:13:20|||||||||8
1641226410000|2022-01-03 16:13:30|758.5|757.9|758.3|757.7|758.6|758|758.3|757.7|16
1641226420000|2022-01-03 16:13:40|||||||||2
1641226430000|2022-01-03 16:13:50|||||||||7
1641226440000|2022-01-03 16:14:00|758.2|757.6|757.6|757|758.2|757.6|757.6|757|28
1641226450000|2022-01-03 16:14:10|757.7|757.1|757.5|756.9|757.7|757.1|757.5|756.9|46
1641226460000|2022-01-03 16:14:20|757.6|757|758.1|757.5|758.1|757.5|757.5|756.9|28
1641226470000|2022-01-03 16:14:30|||||||||3
1641226480000|2022-01-03 16:14:40|757.9|757.3|758.1|757.5|758.1|757.5|757.8|757.2|16
1641226490000|2022-01-03 16:14:50|758|757.4|758.1|757.5|758.1|757.5|758|757.4|15
1641226500000|2022-01-03 16:15:00|757.8|757.2|757.6|757|757.8|757.2|757.5|756.9|29
1641226510000|2022-01-03 16:15:10|757.7|757.1|757.6|757|757.7|757.1|757.6|757|7
1641226520000|2022-01-03 16:15:20|757.5|756.9|757.6|757|757.6|757|757.5|756.9|35
1641226530000|2022-01-03 16:15:30|757.5|756.9|757.5|756.9|757.6|757|757.5|756.9|4
1641226540000|2022-01-03 16:15:40|757.6|757|757.3|756.7|757.6|757|756.8|756.2|76
1641226550000|2022-01-03 16:15:50|757.5|756.9|757.3|756.7|757.5|756.9|757.2|756.6|31
1641226560000|2022-01-03 16:16:00|||||||||4
1641226570000|2022-01-03 16:16:10|757.1|756.5|757.3|756.7|757.3|756.7|757.1|756.5|40
1641226580000|2022-01-03 16:16:20|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|17
1641226590000|2022-01-03 16:16:30|||||||||9
1641226610000|2022-01-03 16:16:50|756.9|756.3|756.8|756.2|757|756.4|756.8|756.2|4
1641226620000|2022-01-03 16:17:00|||||||||11
1641226630000|2022-01-03 16:17:10|756.9|756.3|757|756.4|757|756.4|756.8|756.2|38
1641226640000|2022-01-03 16:17:20|756.9|756.3|756.7|756.1|757.1|756.5|756.7|756.1|32
1641226650000|2022-01-03 16:17:30|756.8|756.2|756.3|755.7|756.9|756.3|756.3|755.7|28
1641226660000|2022-01-03 16:17:40|756.6|756|756.8|756.2|756.8|756.2|756.6|756|18
1641226670000|2022-01-03 16:17:50|756.7|756.1|756.9|756.3|756.9|756.3|756.6|756|9
1641226680000|2022-01-03 16:18:00|756.8|756.2|756.6|756|756.8|756.2|756.6|756|2
1641226690000|2022-01-03 16:18:10|||||||||6
1641226700000|2022-01-03 16:18:20|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|3
1641226710000|2022-01-03 16:18:30|756.7|756.1|756.6|756|756.8|756.2|756.6|756|8
1641226720000|2022-01-03 16:18:40|756.7|756.1|756.6|756|756.7|756.1|756.6|756|10
1641226730000|2022-01-03 16:18:50|756.7|756.1|757.1|756.5|757.1|756.5|756.7|756.1|15
1641226740000|2022-01-03 16:19:00|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|19
1641226750000|2022-01-03 16:19:10|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|2
1641226760000|2022-01-03 16:19:20|756.9|756.3|756.8|756.2|757.1|756.5|756.8|756.2|7
1641226770000|2022-01-03 16:19:30|||||||||1
1641226780000|2022-01-03 16:19:40|||||||||1
1641226790000|2022-01-03 16:19:50|756.6|756|756.6|756|756.6|756|756.6|756|5
1641226800000|2022-01-03 16:20:00|756.8|756.2|757.1|756.5|757.3|756.7|756.6|756|33
1641226810000|2022-01-03 16:20:10|757.3|756.7|757.1|756.5|757.3|756.7|756.9|756.3|17
1641226820000|2022-01-03 16:20:20|||||||||1
1641226830000|2022-01-03 16:20:30|756.8|756.2|756.8|756.2|756.9|756.3|756.6|756|36
1641226840000|2022-01-03 16:20:40|756.9|756.3|757.1|756.5|757.1|756.5|756.9|756.3|12
1641226850000|2022-01-03 16:20:50|757.3|756.7|758.1|757.5|758.1|757.5|757.3|756.7|21
1641226860000|2022-01-03 16:21:00|757.9|757.3|757.6|757|757.9|757.3|757.6|757|39
1641226870000|2022-01-03 16:21:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|4
1641226880000|2022-01-03 16:21:20|||||||||1
1641226890000|2022-01-03 16:21:30|757.7|757.1|757.8|757.2|758.1|757.5|757.7|757.1|31
1641226900000|2022-01-03 16:21:40|757.7|757.1|757.6|757|757.7|757.1|757.6|757|7
1641226910000|2022-01-03 16:21:50|757.8|757.2|758.1|757.5|758.1|757.5|757.8|757.2|22
1641226920000|2022-01-03 16:22:00|||||||||11
1641226930000|2022-01-03 16:22:10|757.8|757.2|757.8|757.2|757.8|757.2|757.6|757|18
1641226940000|2022-01-03 16:22:20|757.7|757.1|757.6|757|757.7|757.1|757.6|757|3
1641226950000|2022-01-03 16:22:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|9
1641226960000|2022-01-03 16:22:40|757.6|757|757.6|757|757.6|757|757.6|757|4
1641226970000|2022-01-03 16:22:50|757.7|757.1|757.6|757|757.7|757.1|757.6|757|6
1641226980000|2022-01-03 16:23:00|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|7
1641226990000|2022-01-03 16:23:10|||||||||2
1641227000000|2022-01-03 16:23:20|757.6|757|757.8|757.2|757.8|757.2|757.6|757|18
1641227010000|2022-01-03 16:23:30|757.9|757.3|758|757.4|758|757.4|757.9|757.3|17
1641227020000|2022-01-03 16:23:40|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|5
1641227030000|2022-01-03 16:23:50|||||||||1
1641227040000|2022-01-03 16:24:00|757.9|757.3|758.1|757.5|758.3|757.7|757.9|757.3|13
1641227050000|2022-01-03 16:24:10|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|3
1641227070000|2022-01-03 16:24:30|758.2|757.6|758.3|757.7|758.4|757.8|758.2|757.6|39
1641227080000|2022-01-03 16:24:40|758.4|757.8|758.1|757.5|758.6|758|758.1|757.5|33
1641227090000|2022-01-03 16:24:50|758.3|757.7|758.3|757.7|758.3|757.7|758.2|757.6|6
1641227100000|2022-01-03 16:25:00|758.1|757.5|758.1|757.5|758.3|757.7|758.1|757.5|16
1641227110000|2022-01-03 16:25:10|757.8|757.2|758.1|757.5|758.1|757.5|757.8|757.2|20
1641227120000|2022-01-03 16:25:20|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|8
1641227130000|2022-01-03 16:25:30|758.6|758|758.3|757.7|758.6|758|758.3|757.7|55
1641227140000|2022-01-03 16:25:40|||||||||1
1641227150000|2022-01-03 16:25:50|758.1|757.5|758.3|757.7|758.3|757.7|758|757.4|26
1641227160000|2022-01-03 16:26:00|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|10
1641227170000|2022-01-03 16:26:10|||||||||3
1641227180000|2022-01-03 16:26:20|||||||||3
1641227190000|2022-01-03 16:26:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|4
1641227200000|2022-01-03 16:26:40|757.7|757.1|757.6|757|757.8|757.2|757.6|757|16
1641227210000|2022-01-03 16:26:50|||||||||3
1641227220000|2022-01-03 16:27:00|||||||||1
1641227230000|2022-01-03 16:27:10|||||||||7
1641227240000|2022-01-03 16:27:20|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|16
1641227250000|2022-01-03 16:27:30|758|757.4|757.8|757.2|758|757.4|757.8|757.2|6
1641227260000|2022-01-03 16:27:40|||||||||2
1641227270000|2022-01-03 16:27:50|757.7|757.1|757.5|756.9|757.7|757.1|757.5|756.9|3
1641227280000|2022-01-03 16:28:00|757.6|757|757.5|756.9|757.6|757|757.5|756.9|2
1641227290000|2022-01-03 16:28:10|757.1|756.5|757.3|756.7|757.3|756.7|757.1|756.5|8
1641227300000|2022-01-03 16:28:20|757.1|756.5|757.3|756.7|757.3|756.7|757.1|756.5|3
1641227310000|2022-01-03 16:28:30|757.6|757|757.3|756.7|757.6|757|757.3|756.7|13
1641227330000|2022-01-03 16:28:50|||||||||1
1641227340000|2022-01-03 16:29:00|757.1|756.5|757.1|756.5|757.1|756.5|756.8|756.2|30
1641227350000|2022-01-03 16:29:10|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|3
1641227360000|2022-01-03 16:29:20|756.7|756.1|756.6|756|756.7|756.1|756.4|755.8|44
1641227370000|2022-01-03 16:29:30|756.3|755.7|756.3|755.7|756.6|756|756.3|755.7|23
1641227380000|2022-01-03 16:29:40|||||||||1
1641227390000|2022-01-03 16:29:50|||||||||1
1641227400000|2022-01-03 16:30:00|756.4|755.8|756.6|756|756.6|756|756.3|755.7|21
1641227410000|2022-01-03 16:30:10|756.5|755.9|756.3|755.7|756.5|755.9|756.3|755.7|4
1641227420000|2022-01-03 16:30:20|756.4|755.8|755.8|755.2|756.4|755.8|755.8|755.2|24
1641227430000|2022-01-03 16:30:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|21
1641227440000|2022-01-03 16:30:40|756.2|755.6|756.6|756|756.6|756|756.2|755.6|24
1641227450000|2022-01-03 16:30:50|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|17
1641227460000|2022-01-03 16:31:00|756.2|755.6|756.3|755.7|756.4|755.8|756.1|755.5|44
1641227470000|2022-01-03 16:31:10|756.1|755.5|755.8|755.2|756.1|755.5|755.8|755.2|29
1641227480000|2022-01-03 16:31:20|755.1|754.5|755.1|754.5|755.1|754.5|755|754.4|34
1641227490000|2022-01-03 16:31:30|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|26
1641227500000|2022-01-03 16:31:40|755.3|754.7|755.6|755|755.8|755.2|755.3|754.7|16
1641227510000|2022-01-03 16:31:50|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|2
1641227520000|2022-01-03 16:32:00|756.1|755.5|755.8|755.2|756.4|755.8|755.8|755.2|30
1641227530000|2022-01-03 16:32:10|||||||||13
1641227540000|2022-01-03 16:32:20|755.6|755|755.4|754.8|755.6|755|755.4|754.8|12
1641227550000|2022-01-03 16:32:30|755.5|754.9|755.8|755.2|755.8|755.2|755.4|754.8|14
1641227560000|2022-01-03 16:32:40|755.9|755.3|756|755.4|756|755.4|755.9|755.3|9
1641227570000|2022-01-03 16:32:50|756.1|755.5|756.1|755.5|756.3|755.7|756.1|755.5|12
1641227580000|2022-01-03 16:33:00|756.2|755.6|756.2|755.6|756.3|755.7|756.1|755.5|3
1641227590000|2022-01-03 16:33:10|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|3
1641227600000|2022-01-03 16:33:20|756.1|755.5|756|755.4|756.1|755.5|756|755.4|16
1641227610000|2022-01-03 16:33:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|3
1641227620000|2022-01-03 16:33:40|756|755.4|756|755.4|756|755.4|756|755.4|10
1641227630000|2022-01-03 16:33:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|13
1641227640000|2022-01-03 16:34:00|756|755.4|756.1|755.5|756.1|755.5|756|755.4|3
1641227650000|2022-01-03 16:34:10|756|755.4|755.8|755.2|756|755.4|755.8|755.2|22
1641227660000|2022-01-03 16:34:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|11
1641227670000|2022-01-03 16:34:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|5
1641227680000|2022-01-03 16:34:40|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1641227690000|2022-01-03 16:34:50|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|4
1641227700000|2022-01-03 16:35:00|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|13
1641227720000|2022-01-03 16:35:20|755.8|755.2|755.6|755|755.8|755.2|755.6|755|21
1641227730000|2022-01-03 16:35:30|755.5|754.9|755.6|755|755.6|755|755.3|754.7|28
1641227740000|2022-01-03 16:35:40|755.5|754.9|755.6|755|755.6|755|755.5|754.9|16
1641227750000|2022-01-03 16:35:50|755.5|754.9|755.5|754.9|755.6|755|755.4|754.8|8
1641227760000|2022-01-03 16:36:00|755.4|754.8|755.6|755|755.6|755|755.4|754.8|1
1641227770000|2022-01-03 16:36:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|14
1641227780000|2022-01-03 16:36:20|755.7|755.1|756.3|755.7|756.3|755.7|755.7|755.1|14
1641227790000|2022-01-03 16:36:30|756.2|755.6|756.4|755.8|756.4|755.8|756.2|755.6|8
1641227800000|2022-01-03 16:36:40|756.5|755.9|756.6|756|756.6|756|756.4|755.8|5
1641227810000|2022-01-03 16:36:50|756.7|756.1|756.8|756.2|756.8|756.2|756.7|756.1|20
1641227820000|2022-01-03 16:37:00|756.6|756|756.6|756|756.8|756.2|756.6|756|12
1641227830000|2022-01-03 16:37:10|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|15
1641227840000|2022-01-03 16:37:20|756.9|756.3|757|756.4|757.2|756.6|756.9|756.3|18
1641227850000|2022-01-03 16:37:30|756.9|756.3|757.1|756.5|757.1|756.5|756.9|756.3|13
1641227860000|2022-01-03 16:37:40|756.9|756.3|757.1|756.5|757.2|756.6|756.9|756.3|10
1641227870000|2022-01-03 16:37:50|||||||||5
1641227880000|2022-01-03 16:38:00|757.3|756.7|757.3|756.7|757.3|756.7|757.2|756.6|14
1641227890000|2022-01-03 16:38:10|||||||||2
1641227900000|2022-01-03 16:38:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|9
1641227910000|2022-01-03 16:38:30|||||||||19
1641227920000|2022-01-03 16:38:40|756.9|756.3|757|756.4|757|756.4|756.8|756.2|16
1641227930000|2022-01-03 16:38:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641227940000|2022-01-03 16:39:00|757.3|756.7|757.3|756.7|757.3|756.7|757.1|756.5|16
1641227950000|2022-01-03 16:39:10|757.2|756.6|757.3|756.7|757.3|756.7|757.1|756.5|41
1641227960000|2022-01-03 16:39:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|6
1641227970000|2022-01-03 16:39:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|10
1641227980000|2022-01-03 16:39:40|||||||||8
1641227990000|2022-01-03 16:39:50|||||||||6
1641228000000|2022-01-03 16:40:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|4
1641228010000|2022-01-03 16:40:10|757.5|756.9|757.6|757|757.6|757|757.5|756.9|23
1641228020000|2022-01-03 16:40:20|757.8|757.2|757.6|757|757.8|757.2|757.6|757|27
1641228030000|2022-01-03 16:40:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|5
1641228040000|2022-01-03 16:40:40|||||||||2
1641228050000|2022-01-03 16:40:50|||||||||1
1641228070000|2022-01-03 16:41:10|||||||||2
1641228080000|2022-01-03 16:41:20|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|30
1641228090000|2022-01-03 16:41:30|757.7|757.1|757.6|757|757.9|757.3|757.6|757|23
1641228100000|2022-01-03 16:41:40|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|9
1641228110000|2022-01-03 16:41:50|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|5
1641228120000|2022-01-03 16:42:00|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|8
1641228130000|2022-01-03 16:42:10|||||||||1
1641228140000|2022-01-03 16:42:20|||||||||1
1641228150000|2022-01-03 16:42:30|||||||||2
1641228160000|2022-01-03 16:42:40|||||||||2
1641228170000|2022-01-03 16:42:50|||||||||2
1641228180000|2022-01-03 16:43:00|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|15
1641228190000|2022-01-03 16:43:10|756.6|756|756.6|756|756.6|756|756.6|756|17
1641228200000|2022-01-03 16:43:20|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|4
1641228210000|2022-01-03 16:43:30|756.6|756|756.8|756.2|756.8|756.2|756.6|756|11
1641228220000|2022-01-03 16:43:40|||||||||2
1641228230000|2022-01-03 16:43:50|756.9|756.3|756.8|756.2|756.9|756.3|756.8|756.2|4
1641228240000|2022-01-03 16:44:00|757|756.4|756.8|756.2|757|756.4|756.8|756.2|5
1641228250000|2022-01-03 16:44:10|||||||||1
1641228260000|2022-01-03 16:44:20|756.7|756.1|756.8|756.2|756.8|756.2|756.7|756.1|5
1641228270000|2022-01-03 16:44:30|756.7|756.1|756.8|756.2|756.8|756.2|756.7|756.1|5
1641228280000|2022-01-03 16:44:40|756.7|756.1|756.8|756.2|756.8|756.2|756.7|756.1|2
1641228290000|2022-01-03 16:44:50|756.6|756|756.6|756|756.6|756|756.6|756|2
1641228300000|2022-01-03 16:45:00|||||||||1
1641228310000|2022-01-03 16:45:10|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|6
1641228320000|2022-01-03 16:45:20|||||||||1
1641228330000|2022-01-03 16:45:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|5
1641228340000|2022-01-03 16:45:40|756.2|755.6|756.1|755.5|756.3|755.7|756.1|755.5|11
1641228350000|2022-01-03 16:45:50|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|5
1641228360000|2022-01-03 16:46:00|756.2|755.6|756.2|755.6|756.3|755.7|756.2|755.6|5
1641228370000|2022-01-03 16:46:10|756.3|755.7|756.6|756|756.6|756|756.3|755.7|17
1641228380000|2022-01-03 16:46:20|756.5|755.9|756.3|755.7|756.5|755.9|756.3|755.7|5
1641228390000|2022-01-03 16:46:30|756.5|755.9|756.5|755.9|756.5|755.9|756.4|755.8|23
1641228400000|2022-01-03 16:46:40|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|2
1641228410000|2022-01-03 16:46:50|||||||||2
1641228420000|2022-01-03 16:47:00|756.5|755.9|756.6|756|756.6|756|756.5|755.9|39
1641228430000|2022-01-03 16:47:10|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|11
1641228440000|2022-01-03 16:47:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|12
1641228450000|2022-01-03 16:47:30|||||||||1
1641228460000|2022-01-03 16:47:40|||||||||3
1641228470000|2022-01-03 16:47:50|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|19
1641228480000|2022-01-03 16:48:00|757.4|756.8|757.3|756.7|757.6|757|757.3|756.7|39
1641228490000|2022-01-03 16:48:10|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|1
1641228510000|2022-01-03 16:48:30|757.5|756.9|757.6|757|757.6|757|757.5|756.9|6
1641228520000|2022-01-03 16:48:40|757.5|756.9|757.6|757|757.6|757|757.5|756.9|5
1641228530000|2022-01-03 16:48:50|757.4|756.8|757.6|757|757.6|757|757.4|756.8|4
1641228540000|2022-01-03 16:49:00|757.5|756.9|757.6|757|757.6|757|757.5|756.9|10
1641228550000|2022-01-03 16:49:10|757.4|756.8|757.6|757|757.6|757|757.4|756.8|4
1641228560000|2022-01-03 16:49:20|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|11
1641228570000|2022-01-03 16:49:30|757.7|757.1|757.7|757.1|757.9|757.3|757.6|757|21
1641228580000|2022-01-03 16:49:40|757.6|757|757.6|757|757.6|757|757.4|756.8|10
1641228590000|2022-01-03 16:49:50|757.8|757.2|757.7|757.1|757.8|757.2|757.6|757|16
1641228600000|2022-01-03 16:50:00|757.6|757|757.7|757.1|757.7|757.1|757.6|757|6
1641228610000|2022-01-03 16:50:10|757.6|757|757.8|757.2|757.8|757.2|757.6|757|8
1641228620000|2022-01-03 16:50:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|2
1641228630000|2022-01-03 16:50:30|757.8|757.2|758.5|757.9|758.7|758.1|757.8|757.2|29
1641228640000|2022-01-03 16:50:40|758.7|758.1|758.6|758|758.7|758.1|758.6|758|9
1641228650000|2022-01-03 16:50:50|758.4|757.8|758.5|757.9|758.6|758|758.4|757.8|12
1641228660000|2022-01-03 16:51:00|758.6|758|758.3|757.7|758.6|758|758.1|757.5|17
1641228670000|2022-01-03 16:51:10|758.1|757.5|758.1|757.5|758.2|757.6|758.1|757.5|22
1641228680000|2022-01-03 16:51:20|757.9|757.3|758.1|757.5|758.1|757.5|757.9|757.3|21
1641228690000|2022-01-03 16:51:30|757.9|757.3|757.8|757.2|757.9|757.3|757.6|757|8
1641228700000|2022-01-03 16:51:40|||||||||3
1641228710000|2022-01-03 16:51:50|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|4
1641228720000|2022-01-03 16:52:00|757.9|757.3|757.9|757.3|757.9|757.3|757.8|757.2|5
1641228730000|2022-01-03 16:52:10|758|757.4|757.9|757.3|758|757.4|757.9|757.3|2
1641228740000|2022-01-03 16:52:20|757.8|757.2|757.6|757|757.8|757.2|757.6|757|3
1641228750000|2022-01-03 16:52:30|757.8|757.2|757.8|757.2|757.8|757.2|757.7|757.1|13
1641228760000|2022-01-03 16:52:40|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|1
1641228770000|2022-01-03 16:52:50|758|757.4|758.1|757.5|758.1|757.5|758|757.4|2
1641228780000|2022-01-03 16:53:00|758|757.4|758.1|757.5|758.1|757.5|757.9|757.3|3
1641228790000|2022-01-03 16:53:10|||||||||2
1641228800000|2022-01-03 16:53:20|||||||||2
1641228810000|2022-01-03 16:53:30|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|5
1641228820000|2022-01-03 16:53:40|||||||||1
1641228840000|2022-01-03 16:54:00|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|12
1641228850000|2022-01-03 16:54:10|758.2|757.6|757.6|757|758.2|757.6|757.6|757|15
1641228860000|2022-01-03 16:54:20|||||||||2
1641228870000|2022-01-03 16:54:30|757.8|757.2|757.8|757.2|757.8|757.2|757.7|757.1|15
1641228880000|2022-01-03 16:54:40|757.6|757|757.6|757|757.6|757|757.6|757|5
1641228890000|2022-01-03 16:54:50|||||||||2
1641228900000|2022-01-03 16:55:00|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|5
1641228910000|2022-01-03 16:55:10|757.7|757.1|757.6|757|757.7|757.1|757.6|757|7
1641228920000|2022-01-03 16:55:20|||||||||8
1641228930000|2022-01-03 16:55:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|11
1641228940000|2022-01-03 16:55:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641228950000|2022-01-03 16:55:50|757.8|757.2|757.9|757.3|757.9|757.3|757.7|757.1|2
1641228960000|2022-01-03 16:56:00|757.7|757.1|757.7|757.1|757.8|757.2|757.6|757|9
1641228970000|2022-01-03 16:56:10|757.8|757.2|757.8|757.2|757.9|757.3|757.8|757.2|2
1641228980000|2022-01-03 16:56:20|757.9|757.3|758.1|757.5|758.1|757.5|757.9|757.3|5
1641228990000|2022-01-03 16:56:30|758.3|757.7|758.4|757.8|758.5|757.9|758.3|757.7|39
1641229000000|2022-01-03 16:56:40|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|2
1641229010000|2022-01-03 16:56:50|758.3|757.7|758.6|758|758.6|758|758.2|757.6|6
1641229020000|2022-01-03 16:57:00|758.8|758.2|759|758.4|759|758.4|758.8|758.2|19
1641229030000|2022-01-03 16:57:10|758.8|758.2|759.1|758.5|759.1|758.5|758.8|758.2|13
1641229040000|2022-01-03 16:57:20|759.2|758.6|759.1|758.5|759.3|758.7|759.1|758.5|8
1641229050000|2022-01-03 16:57:30|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|5
1641229060000|2022-01-03 16:57:40|758.9|758.3|759.1|758.5|759.1|758.5|758.9|758.3|14
1641229070000|2022-01-03 16:57:50|||||||||2
1641229080000|2022-01-03 16:58:00|||||||||12
1641229090000|2022-01-03 16:58:10|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|24
1641229100000|2022-01-03 16:58:20|758.6|758|758.8|758.2|758.8|758.2|758.6|758|11
1641229110000|2022-01-03 16:58:30|758.7|758.1|758.6|758|758.7|758.1|758.4|757.8|2
1641229120000|2022-01-03 16:58:40|||||||||2
1641229130000|2022-01-03 16:58:50|||||||||1
1641229140000|2022-01-03 16:59:00|||||||||1
1641229150000|2022-01-03 16:59:10|||||||||1
1641229160000|2022-01-03 16:59:20|758.5|757.9|758.1|757.5|758.5|757.9|758.1|757.5|6
1641229170000|2022-01-03 16:59:30|||||||||1
1641229180000|2022-01-03 16:59:40|||||||||2
1641229190000|2022-01-03 16:59:50|758.2|757.6|758.3|757.7|758.3|757.7|758.1|757.5|3
1641229200000|2022-01-03 17:00:00|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|6
1641229210000|2022-01-03 17:00:10|758.3|757.7|758.1|757.5|758.3|757.7|758.1|757.5|2
1641229220000|2022-01-03 17:00:20|||||||||5
1641229230000|2022-01-03 17:00:30|||||||||2
1641229240000|2022-01-03 17:00:40|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|16
1641229250000|2022-01-03 17:00:50|||||||||4
1641229260000|2022-01-03 17:01:00|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|5
1641229270000|2022-01-03 17:01:10|||||||||1
1641229290000|2022-01-03 17:01:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|5
1641229300000|2022-01-03 17:01:40|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1641229310000|2022-01-03 17:01:50|758.4|757.8|758.4|757.8|758.6|758|758.4|757.8|6
1641229320000|2022-01-03 17:02:00|758.6|758|758.6|758|758.6|758|758.5|757.9|10
1641229340000|2022-01-03 17:02:20|||||||||3
1641229350000|2022-01-03 17:02:30|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|4
1641229360000|2022-01-03 17:02:40|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|3
1641229370000|2022-01-03 17:02:50|758.5|757.9|758.6|758|758.6|758|758.5|757.9|10
1641229380000|2022-01-03 17:03:00|758.7|758.1|758.6|758|758.7|758.1|758.5|757.9|19
1641229390000|2022-01-03 17:03:10|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1641229400000|2022-01-03 17:03:20|758.7|758.1|758.4|757.8|758.7|758.1|758.4|757.8|9
1641229410000|2022-01-03 17:03:30|758.5|757.9|758.4|757.8|758.5|757.9|758.3|757.7|3
1641229420000|2022-01-03 17:03:40|||||||||1
1641229430000|2022-01-03 17:03:50|758.1|757.5|757.9|757.3|758.1|757.5|757.9|757.3|8
1641229440000|2022-01-03 17:04:00|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|13
1641229450000|2022-01-03 17:04:10|758.1|757.5|758|757.4|758.1|757.5|758|757.4|7
1641229460000|2022-01-03 17:04:20|758.1|757.5|758|757.4|758.1|757.5|757.9|757.3|2
1641229470000|2022-01-03 17:04:30|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|5
1641229480000|2022-01-03 17:04:40|758|757.4|758|757.4|758|757.4|758|757.4|5
1641229490000|2022-01-03 17:04:50|758.1|757.5|758.3|757.7|758.3|757.7|758|757.4|16
1641229500000|2022-01-03 17:05:00|||||||||5
1641229510000|2022-01-03 17:05:10|||||||||1
1641229520000|2022-01-03 17:05:20|||||||||6
1641229530000|2022-01-03 17:05:30|758.6|758|759.1|758.5|759.1|758.5|758.6|758|37
1641229550000|2022-01-03 17:05:50|758.7|758.1|758.3|757.7|758.7|758.1|758.3|757.7|5
1641229560000|2022-01-03 17:06:00|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|2
1641229570000|2022-01-03 17:06:10|758.3|757.7|758.6|758|758.6|758|758.3|757.7|9
1641229580000|2022-01-03 17:06:20|||||||||19
1641229590000|2022-01-03 17:06:30|758.5|757.9|758.7|758.1|758.7|758.1|758.5|757.9|15
1641229600000|2022-01-03 17:06:40|758.6|758|758.3|757.7|758.6|758|758.3|757.7|8
1641229610000|2022-01-03 17:06:50|||||||||2
1641229620000|2022-01-03 17:07:00|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|3
1641229630000|2022-01-03 17:07:10|758.2|757.6|758.1|757.5|758.3|757.7|758.1|757.5|7
1641229640000|2022-01-03 17:07:20|||||||||3
1641229650000|2022-01-03 17:07:30|||||||||7
1641229660000|2022-01-03 17:07:40|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|21
1641229670000|2022-01-03 17:07:50|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|2
1641229680000|2022-01-03 17:08:00|||||||||1
1641229690000|2022-01-03 17:08:10|||||||||8
1641229700000|2022-01-03 17:08:20|||||||||1
1641229710000|2022-01-03 17:08:30|758.6|758|758.6|758|758.6|758|758.6|758|14
1641229720000|2022-01-03 17:08:40|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|8
1641229730000|2022-01-03 17:08:50|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|5
1641229740000|2022-01-03 17:09:00|758.3|757.7|758.3|757.7|758.3|757.7|758.2|757.6|5
1641229750000|2022-01-03 17:09:10|758.4|757.8|758.3|757.7|758.5|757.9|758.1|757.5|17
1641229760000|2022-01-03 17:09:20|758.4|757.8|758.6|758|758.6|758|758.4|757.8|29
1641229770000|2022-01-03 17:09:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|10
1641229780000|2022-01-03 17:09:40|||||||||3
1641229790000|2022-01-03 17:09:50|758.6|758|758.8|758.2|758.8|758.2|758.6|758|28
1641229800000|2022-01-03 17:10:00|||||||||5
1641229810000|2022-01-03 17:10:10|||||||||9
1641229820000|2022-01-03 17:10:20|758.1|757.5|758.2|757.6|758.3|757.7|758.1|757.5|25
1641229830000|2022-01-03 17:10:30|758.1|757.5|758.3|757.7|758.3|757.7|758.1|757.5|4
1641229840000|2022-01-03 17:10:40|||||||||3
1641229850000|2022-01-03 17:10:50|758.5|757.9|758.6|758|758.6|758|758.4|757.8|15
1641229860000|2022-01-03 17:11:00|758.4|757.8|758.6|758|758.6|758|758.4|757.8|4
1641229870000|2022-01-03 17:11:10|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|1
1641229880000|2022-01-03 17:11:20|758.3|757.7|758.3|757.7|758.4|757.8|758.3|757.7|3
1641229890000|2022-01-03 17:11:30|||||||||2
1641229900000|2022-01-03 17:11:40|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|13
1641229910000|2022-01-03 17:11:50|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|4
1641229920000|2022-01-03 17:12:00|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|10
1641229940000|2022-01-03 17:12:20|758.6|758|758.5|757.9|758.6|758|758.5|757.9|2
1641229950000|2022-01-03 17:12:30|758.4|757.8|758.3|757.7|758.5|757.9|758.3|757.7|5
1641229960000|2022-01-03 17:12:40|758.5|757.9|758.5|757.9|758.6|758|758.5|757.9|4
1641229970000|2022-01-03 17:12:50|758.4|757.8|758.5|757.9|758.6|758|758.4|757.8|2
1641229980000|2022-01-03 17:13:00|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|0
1641229990000|2022-01-03 17:13:10|758.1|757.5|757.9|757.3|758.1|757.5|757.8|757.2|44
1641230000000|2022-01-03 17:13:20|758|757.4|758|757.4|758.1|757.5|758|757.4|10
1641230010000|2022-01-03 17:13:30|758.1|757.5|758|757.4|758.1|757.5|758|757.4|4
1641230020000|2022-01-03 17:13:40|758.6|758|758.8|758.2|758.8|758.2|758.6|758|16
1641230030000|2022-01-03 17:13:50|||||||||2
1641230040000|2022-01-03 17:14:00|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|18
1641230050000|2022-01-03 17:14:10|759.2|758.6|759|758.4|759.2|758.6|759|758.4|19
1641230060000|2022-01-03 17:14:20|759.1|758.5|758.9|758.3|759.1|758.5|758.9|758.3|2
1641230070000|2022-01-03 17:14:30|759|758.4|758.8|758.2|759|758.4|758.8|758.2|1
1641230080000|2022-01-03 17:14:40|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|3
1641230090000|2022-01-03 17:14:50|758.8|758.2|759.1|758.5|759.1|758.5|758.8|758.2|13
1641230100000|2022-01-03 17:15:00|759.5|758.9|760.1|759.5|760.2|759.6|759.5|758.9|45
1641230110000|2022-01-03 17:15:10|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|3
1641230120000|2022-01-03 17:15:20|759.7|759.1|759.6|759|759.7|759.1|759.6|759|4
1641230130000|2022-01-03 17:15:30|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|5
1641230150000|2022-01-03 17:15:50|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|16
1641230160000|2022-01-03 17:16:00|||||||||3
1641230170000|2022-01-03 17:16:10|||||||||4
1641230180000|2022-01-03 17:16:20|759.9|759.3|760|759.4|760.1|759.5|759.9|759.3|10
1641230190000|2022-01-03 17:16:30|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|2
1641230200000|2022-01-03 17:16:40|760.5|759.9|760.6|760|760.6|760|760.5|759.9|38
1641230210000|2022-01-03 17:16:50|||||||||6
1641230220000|2022-01-03 17:17:00|||||||||4
1641230230000|2022-01-03 17:17:10|||||||||2
1641230240000|2022-01-03 17:17:20|760.5|759.9|760.6|760|760.6|760|760.5|759.9|7
1641230250000|2022-01-03 17:17:30|760.4|759.8|760.3|759.7|760.4|759.8|760.3|759.7|2
1641230260000|2022-01-03 17:17:40|760.4|759.8|760.3|759.7|760.4|759.8|760.3|759.7|5
1641230270000|2022-01-03 17:17:50|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|7
1641230280000|2022-01-03 17:18:00|759.9|759.3|759.8|759.2|759.9|759.3|759.8|759.2|6
1641230300000|2022-01-03 17:18:20|759.6|759|759.7|759.1|759.7|759.1|759.6|759|3
1641230310000|2022-01-03 17:18:30|759.8|759.2|759.8|759.2|759.8|759.2|759.7|759.1|1
1641230330000|2022-01-03 17:18:50|759.7|759.1|759.7|759.1|759.8|759.2|759.6|759|5
1641230340000|2022-01-03 17:19:00|759.6|759|759.6|759|759.7|759.1|759.6|759|1
1641230350000|2022-01-03 17:19:10|759.7|759.1|759.6|759|759.7|759.1|759.6|759|2
1641230370000|2022-01-03 17:19:30|759.7|759.1|759.9|759.3|759.9|759.3|759.7|759.1|6
1641230380000|2022-01-03 17:19:40|||||||||6
1641230390000|2022-01-03 17:19:50|759.8|759.2|759.6|759|759.8|759.2|759.6|759|9
1641230400000|2022-01-03 17:20:00|759.8|759.2|759.7|759.1|759.8|759.2|759.6|759|11
1641230410000|2022-01-03 17:20:10|759.8|759.2|759.6|759|759.8|759.2|759.6|759|11
1641230420000|2022-01-03 17:20:20|759.9|759.3|759.8|759.2|759.9|759.3|759.8|759.2|6
1641230430000|2022-01-03 17:20:30|759.7|759.1|759.6|759|759.7|759.1|759.6|759|3
1641230450000|2022-01-03 17:20:50|||||||||1
1641230470000|2022-01-03 17:21:10|759.7|759.1|759.6|759|759.7|759.1|759.6|759|2
1641230480000|2022-01-03 17:21:20|759.7|759.1|759.7|759.1|759.9|759.3|759.6|759|9
1641230490000|2022-01-03 17:21:30|759.6|759|759.7|759.1|759.7|759.1|759.6|759|3
1641230500000|2022-01-03 17:21:40|759.6|759|759.8|759.2|759.8|759.2|759.6|759|1
1641230510000|2022-01-03 17:21:50|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1641230520000|2022-01-03 17:22:00|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|10
1641230530000|2022-01-03 17:22:10|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|3
1641230550000|2022-01-03 17:22:30|||||||||1
1641230560000|2022-01-03 17:22:40|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|15
1641230570000|2022-01-03 17:22:50|759.2|758.6|759.3|758.7|759.3|758.7|759.2|758.6|3
1641230580000|2022-01-03 17:23:00|759.2|758.6|759.4|758.8|759.4|758.8|759.2|758.6|2
1641230590000|2022-01-03 17:23:10|759.5|758.9|759.6|759|759.6|759|759.5|758.9|2
1641230610000|2022-01-03 17:23:30|||||||||1
1641230620000|2022-01-03 17:23:40|||||||||3
1641230630000|2022-01-03 17:23:50|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|3
1641230640000|2022-01-03 17:24:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|2
1641230650000|2022-01-03 17:24:10|759.7|759.1|759.7|759.1|759.8|759.2|759.7|759.1|3
1641230660000|2022-01-03 17:24:20|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|1
1641230670000|2022-01-03 17:24:30|||||||||1
1641230680000|2022-01-03 17:24:40|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|1
1641230690000|2022-01-03 17:24:50|759.8|759.2|759.8|759.2|760|759.4|759.8|759.2|9
1641230700000|2022-01-03 17:25:00|||||||||1
1641230710000|2022-01-03 17:25:10|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|7
1641230720000|2022-01-03 17:25:20|760|759.4|759.8|759.2|760|759.4|759.8|759.2|0
1641230740000|2022-01-03 17:25:40|759.9|759.3|759.8|759.2|759.9|759.3|759.8|759.2|11
1641230750000|2022-01-03 17:25:50|||||||||1
1641230760000|2022-01-03 17:26:00|760|759.4|760.6|760|760.6|760|760|759.4|12
1641230770000|2022-01-03 17:26:10|760.1|759.5|760|759.4|760.2|759.6|759.8|759.2|18
1641230780000|2022-01-03 17:26:20|760.1|759.5|760.1|759.5|760.1|759.5|759.9|759.3|1
1641230790000|2022-01-03 17:26:30|||||||||1
1641230800000|2022-01-03 17:26:40|760|759.4|760.1|759.5|760.1|759.5|760|759.4|6
1641230810000|2022-01-03 17:26:50|760.2|759.6|760.2|759.6|760.3|759.7|760.2|759.6|5
1641230820000|2022-01-03 17:27:00|760.3|759.7|762.6|762|762.9|762.3|760.2|759.6|130
1641230830000|2022-01-03 17:27:10|762.4|761.8|762.4|761.8|762.4|761.8|762.2|761.6|17
1641230840000|2022-01-03 17:27:20|762.5|761.9|762.4|761.8|762.5|761.9|762.3|761.7|11
1641230850000|2022-01-03 17:27:30|||||||||3
1641230860000|2022-01-03 17:27:40|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|4
1641230870000|2022-01-03 17:27:50|762.4|761.8|762.4|761.8|762.5|761.9|762.4|761.8|15
1641230880000|2022-01-03 17:28:00|762.6|762|762.6|762|762.7|762.1|762.4|761.8|45
1641230890000|2022-01-03 17:28:10|762.7|762.1|762.5|761.9|762.7|762.1|762.4|761.8|7
1641230900000|2022-01-03 17:28:20|762.4|761.8|762.4|761.8|762.7|762.1|762.4|761.8|12
1641230910000|2022-01-03 17:28:30|762.5|761.9|762.2|761.6|762.5|761.9|762.2|761.6|12
1641230920000|2022-01-03 17:28:40|761.9|761.3|762.2|761.6|762.2|761.6|761.9|761.3|13
1641230930000|2022-01-03 17:28:50|762.3|761.7|762.7|762.1|762.7|762.1|762.2|761.6|6
1641230940000|2022-01-03 17:29:00|762.6|762|762.4|761.8|762.9|762.3|762.3|761.7|31
1641230950000|2022-01-03 17:29:10|762.3|761.7|762.6|762|762.7|762.1|762.3|761.7|13
1641230960000|2022-01-03 17:29:20|762.8|762.2|762.7|762.1|762.8|762.2|762.4|761.8|18
1641230970000|2022-01-03 17:29:30|||||||||3
1641230980000|2022-01-03 17:29:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|16
1641230990000|2022-01-03 17:29:50|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|9
1641231000000|2022-01-03 17:30:00|762.8|762.2|762.8|762.2|762.9|762.3|762.6|762|23
1641231010000|2022-01-03 17:30:10|762.9|762.3|762.7|762.1|762.9|762.3|762.6|762|11
1641231020000|2022-01-03 17:30:20|762.6|762|762.7|762.1|762.7|762.1|762.6|762|11
1641231030000|2022-01-03 17:30:30|762.8|762.2|762.6|762|762.9|762.3|762.6|762|11
1641231040000|2022-01-03 17:30:40|762.7|762.1|762.7|762.1|762.8|762.2|762.7|762.1|5
1641231050000|2022-01-03 17:30:50|762.6|762|762.7|762.1|762.7|762.1|762.6|762|1
1641231060000|2022-01-03 17:31:00|762.6|762|762.4|761.8|762.6|762|762.4|761.8|10
1641231070000|2022-01-03 17:31:10|||||||||11
1641231080000|2022-01-03 17:31:20|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|9
1641231090000|2022-01-03 17:31:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|5
1641231100000|2022-01-03 17:31:40|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|7
1641231110000|2022-01-03 17:31:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|16
1641231120000|2022-01-03 17:32:00|762.8|762.2|762.7|762.1|762.9|762.3|762.7|762.1|12
1641231130000|2022-01-03 17:32:10|762.8|762.2|762.6|762|762.8|762.2|762.6|762|15
1641231140000|2022-01-03 17:32:20|762.4|761.8|762.4|761.8|762.4|761.8|762.3|761.7|4
1641231150000|2022-01-03 17:32:30|||||||||2
1641231160000|2022-01-03 17:32:40|||||||||7
1641231170000|2022-01-03 17:32:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|7
1641231180000|2022-01-03 17:33:00|||||||||3
1641231190000|2022-01-03 17:33:10|762.6|762|762.4|761.8|762.6|762|762.4|761.8|16
1641231200000|2022-01-03 17:33:20|||||||||12
1641231210000|2022-01-03 17:33:30|||||||||1
1641231220000|2022-01-03 17:33:40|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|7
1641231230000|2022-01-03 17:33:50|762.1|761.5|761.9|761.3|762.1|761.5|761.6|761|19
1641231240000|2022-01-03 17:34:00|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|7
1641231250000|2022-01-03 17:34:10|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|6
1641231260000|2022-01-03 17:34:20|762.1|761.5|761.7|761.1|762.1|761.5|761.5|760.9|17
1641231270000|2022-01-03 17:34:30|761.6|761|761.8|761.2|761.8|761.2|761.6|761|9
1641231280000|2022-01-03 17:34:40|761.6|761|761.7|761.1|761.7|761.1|761.6|761|21
1641231290000|2022-01-03 17:34:50|761.6|761|761.6|761|761.8|761.2|761.6|761|9
1641231300000|2022-01-03 17:35:00|761.7|761.1|761.8|761.2|761.9|761.3|761.7|761.1|28
1641231310000|2022-01-03 17:35:10|761.6|761|761.8|761.2|761.8|761.2|761.6|761|1
1641231320000|2022-01-03 17:35:20|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|2
1641231330000|2022-01-03 17:35:30|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|21
1641231340000|2022-01-03 17:35:40|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|3
1641231350000|2022-01-03 17:35:50|761.6|761|761.5|760.9|761.7|761.1|761.5|760.9|2
1641231360000|2022-01-03 17:36:00|761.6|761|761.7|761.1|761.8|761.2|761.6|761|12
1641231370000|2022-01-03 17:36:10|761.6|761|761.5|760.9|761.6|761|761.5|760.9|7
1641231380000|2022-01-03 17:36:20|||||||||1
1641231390000|2022-01-03 17:36:30|||||||||3
1641231400000|2022-01-03 17:36:40|||||||||2
1641231410000|2022-01-03 17:36:50|||||||||2
1641231420000|2022-01-03 17:37:00|761.4|760.8|761.9|761.3|761.9|761.3|761.4|760.8|21
1641231430000|2022-01-03 17:37:10|761.8|761.2|761.7|761.1|761.9|761.3|761.7|761.1|3
1641231440000|2022-01-03 17:37:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|4
1641231450000|2022-01-03 17:37:30|761.4|760.8|761.6|761|761.7|761.1|761.4|760.8|10
1641231460000|2022-01-03 17:37:40|761.4|760.8|761.7|761.1|761.7|761.1|761.4|760.8|7
1641231470000|2022-01-03 17:37:50|||||||||1
1641231480000|2022-01-03 17:38:00|||||||||4
1641231490000|2022-01-03 17:38:10|||||||||2
1641231500000|2022-01-03 17:38:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|7
1641231510000|2022-01-03 17:38:30|||||||||1
1641231520000|2022-01-03 17:38:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|12
1641231530000|2022-01-03 17:38:50|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|11
1641231540000|2022-01-03 17:39:00|762.2|761.6|762.2|761.6|762.3|761.7|762.2|761.6|24
1641231550000|2022-01-03 17:39:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|3
1641231560000|2022-01-03 17:39:20|||||||||1
1641231570000|2022-01-03 17:39:30|762|761.4|761.7|761.1|762|761.4|761.7|761.1|4
1641231580000|2022-01-03 17:39:40|761.6|761|761.7|761.1|761.7|761.1|761.5|760.9|7
1641231590000|2022-01-03 17:39:50|||||||||1
1641231600000|2022-01-03 17:40:00|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|13
1641231610000|2022-01-03 17:40:10|762.1|761.5|761.9|761.3|762.1|761.5|761.9|761.3|25
1641231620000|2022-01-03 17:40:20|||||||||3
1641231630000|2022-01-03 17:40:30|||||||||6
1641231640000|2022-01-03 17:40:40|762|761.4|761.9|761.3|762|761.4|761.9|761.3|8
1641231650000|2022-01-03 17:40:50|||||||||1
1641231660000|2022-01-03 17:41:00|761.7|761.1|761.9|761.3|762|761.4|761.7|761.1|15
1641231670000|2022-01-03 17:41:10|||||||||2
1641231680000|2022-01-03 17:41:20|||||||||1
1641231690000|2022-01-03 17:41:30|||||||||1
1641231700000|2022-01-03 17:41:40|762|761.4|761.9|761.3|762|761.4|761.9|761.3|4
1641231710000|2022-01-03 17:41:50|762|761.4|761.9|761.3|762|761.4|761.9|761.3|2
1641231720000|2022-01-03 17:42:00|762|761.4|761.9|761.3|762|761.4|761.9|761.3|2
1641231730000|2022-01-03 17:42:10|||||||||1
1641231740000|2022-01-03 17:42:20|||||||||3
1641231750000|2022-01-03 17:42:30|||||||||7
1641231760000|2022-01-03 17:42:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|4
1641231770000|2022-01-03 17:42:50|||||||||3
1641231780000|2022-01-03 17:43:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|5
1641231790000|2022-01-03 17:43:10|||||||||1
1641231800000|2022-01-03 17:43:20|||||||||3
1641231810000|2022-01-03 17:43:30|761.8|761.2|762.2|761.6|762.3|761.7|761.8|761.2|10
1641231820000|2022-01-03 17:43:40|762|761.4|761.9|761.3|762.1|761.5|761.9|761.3|8
1641231830000|2022-01-03 17:43:50|762|761.4|762|761.4|762|761.4|762|761.4|2
1641231840000|2022-01-03 17:44:00|||||||||6
1641231850000|2022-01-03 17:44:10|||||||||1
1641231860000|2022-01-03 17:44:20|||||||||11
1641231870000|2022-01-03 17:44:30|||||||||3
1641231880000|2022-01-03 17:44:40|761.8|761.2|762|761.4|762|761.4|761.8|761.2|15
1641231890000|2022-01-03 17:44:50|||||||||1
1641231900000|2022-01-03 17:45:00|||||||||2
1641231910000|2022-01-03 17:45:10|762.4|761.8|762.2|761.6|762.5|761.9|762.2|761.6|12
1641231920000|2022-01-03 17:45:20|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|2
1641231930000|2022-01-03 17:45:30|||||||||4
1641231940000|2022-01-03 17:45:40|762|761.4|762|761.4|762|761.4|762|761.4|5
1641231950000|2022-01-03 17:45:50|762.1|761.5|762|761.4|762.2|761.6|762|761.4|5
1641231960000|2022-01-03 17:46:00|761.9|761.3|761.6|761|762|761.4|761.6|761|8
1641231970000|2022-01-03 17:46:10|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|9
1641231980000|2022-01-03 17:46:20|761.3|760.7|761.3|760.7|761.5|760.9|761.3|760.7|6
1641231990000|2022-01-03 17:46:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|12
1641232000000|2022-01-03 17:46:40|||||||||1
1641232010000|2022-01-03 17:46:50|||||||||2
1641232020000|2022-01-03 17:47:00|761.3|760.7|761.5|760.9|761.5|760.9|761.3|760.7|22
1641232030000|2022-01-03 17:47:10|||||||||1
1641232040000|2022-01-03 17:47:20|761.6|761|761.5|760.9|761.8|761.2|761.5|760.9|21
1641232050000|2022-01-03 17:47:30|||||||||3
1641232060000|2022-01-03 17:47:40|||||||||6
1641232070000|2022-01-03 17:47:50|761.7|761.1|761.6|761|761.7|761.1|761.6|761|7
1641232080000|2022-01-03 17:48:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|3
1641232090000|2022-01-03 17:48:10|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|14
1641232100000|2022-01-03 17:48:20|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|8
1641232110000|2022-01-03 17:48:30|761.3|760.7|761.5|760.9|761.5|760.9|761.2|760.6|4
1641232120000|2022-01-03 17:48:40|||||||||3
1641232130000|2022-01-03 17:48:50|761.4|760.8|761.2|760.6|761.4|760.8|761.2|760.6|6
1641232140000|2022-01-03 17:49:00|761.3|760.7|761.5|760.9|761.5|760.9|761.2|760.6|7
1641232150000|2022-01-03 17:49:10|761.4|760.8|761.2|760.6|761.4|760.8|761.2|760.6|6
1641232160000|2022-01-03 17:49:20|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|4
1641232170000|2022-01-03 17:49:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|4
1641232180000|2022-01-03 17:49:40|761|760.4|760.8|760.2|761|760.4|760.8|760.2|16
1641232190000|2022-01-03 17:49:50|760.7|760.1|760.4|759.8|760.7|760.1|760.3|759.7|18
1641232200000|2022-01-03 17:50:00|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|13
1641232210000|2022-01-03 17:50:10|||||||||26
1641232220000|2022-01-03 17:50:20|||||||||6
1641232230000|2022-01-03 17:50:30|||||||||3
1641232240000|2022-01-03 17:50:40|760.4|759.8|760.3|759.7|760.4|759.8|760.3|759.7|4
1641232250000|2022-01-03 17:50:50|760.4|759.8|760.3|759.7|760.4|759.8|760.3|759.7|8
1641232260000|2022-01-03 17:51:00|760.2|759.6|760.5|759.9|760.5|759.9|760.2|759.6|12
1641232270000|2022-01-03 17:51:10|760.9|760.3|760.7|760.1|760.9|760.3|760.7|760.1|7
1641232280000|2022-01-03 17:51:20|760.6|760|760.7|760.1|760.7|760.1|760.5|759.9|6
1641232290000|2022-01-03 17:51:30|||||||||1
1641232300000|2022-01-03 17:51:40|760.6|760|760.5|759.9|760.6|760|760.5|759.9|4
1641232310000|2022-01-03 17:51:50|||||||||3
1641232320000|2022-01-03 17:52:00|||||||||5
1641232330000|2022-01-03 17:52:10|||||||||2
1641232340000|2022-01-03 17:52:20|||||||||1
1641232350000|2022-01-03 17:52:30|760.2|759.6|760.1|759.5|760.2|759.6|760.1|759.5|8
1641232360000|2022-01-03 17:52:40|760|759.4|760|759.4|760|759.4|760|759.4|2
1641232370000|2022-01-03 17:52:50|||||||||5
1641232380000|2022-01-03 17:53:00|760.1|759.5|760|759.4|760.1|759.5|760|759.4|18
1641232390000|2022-01-03 17:53:10|||||||||3
1641232400000|2022-01-03 17:53:20|||||||||1
1641232410000|2022-01-03 17:53:30|||||||||3
1641232420000|2022-01-03 17:53:40|759.8|759.2|760|759.4|760|759.4|759.8|759.2|16
1641232430000|2022-01-03 17:53:50|||||||||1
1641232440000|2022-01-03 17:54:00|759.8|759.2|759.6|759|759.8|759.2|759.6|759|12
1641232450000|2022-01-03 17:54:10|759.7|759.1|759.5|758.9|759.7|759.1|759.5|758.9|4
1641232460000|2022-01-03 17:54:20|||||||||4
1641232470000|2022-01-03 17:54:30|||||||||5
1641232480000|2022-01-03 17:54:40|||||||||5
1641232490000|2022-01-03 17:54:50|759.7|759.1|759.6|759|759.7|759.1|759.6|759|19
1641232500000|2022-01-03 17:55:00|759.5|758.9|759.7|759.1|759.8|759.2|759.5|758.9|10
1641232510000|2022-01-03 17:55:10|||||||||1
1641232520000|2022-01-03 17:55:20|||||||||3
1641232530000|2022-01-03 17:55:30|||||||||2
1641232540000|2022-01-03 17:55:40|||||||||2
1641232550000|2022-01-03 17:55:50|||||||||1
1641232560000|2022-01-03 17:56:00|759.5|758.9|759.7|759.1|759.7|759.1|759.5|758.9|12
1641232570000|2022-01-03 17:56:10|759.6|759|759.5|758.9|759.6|759|759.5|758.9|5
1641232580000|2022-01-03 17:56:20|||||||||6
1641232590000|2022-01-03 17:56:30|||||||||5
1641232600000|2022-01-03 17:56:40|||||||||2
1641232610000|2022-01-03 17:56:50|759.6|759|759.5|758.9|759.6|759|759.5|758.9|13
1641232620000|2022-01-03 17:57:00|759.3|758.7|759.4|758.8|759.5|758.9|759.2|758.6|18
1641232630000|2022-01-03 17:57:10|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|2
1641232640000|2022-01-03 17:57:20|759.5|758.9|759.7|759.1|759.8|759.2|759.5|758.9|3
1641232650000|2022-01-03 17:57:30|759.6|759|759.6|759|759.6|759|759.6|759|2
1641232660000|2022-01-03 17:57:40|759.7|759.1|759.9|759.3|760|759.4|759.7|759.1|25
1641232670000|2022-01-03 17:57:50|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|4
1641232680000|2022-01-03 17:58:00|||||||||8
1641232690000|2022-01-03 17:58:10|||||||||5
1641232700000|2022-01-03 17:58:20|||||||||1
1641232710000|2022-01-03 17:58:30|760|759.4|760|759.4|760|759.4|760|759.4|10
1641232720000|2022-01-03 17:58:40|||||||||1
1641232730000|2022-01-03 17:58:50|||||||||2
1641232740000|2022-01-03 17:59:00|||||||||3
1641232750000|2022-01-03 17:59:10|760.2|759.6|760|759.4|760.2|759.6|760|759.4|16
1641232760000|2022-01-03 17:59:20|760.1|759.5|760|759.4|760.1|759.5|760|759.4|13
1641232770000|2022-01-03 17:59:30|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|11
1641232780000|2022-01-03 17:59:40|||||||||7
1641232790000|2022-01-03 17:59:50|||||||||1
1641232800000|2022-01-03 18:00:00|||||||||3
1641232810000|2022-01-03 18:00:10|||||||||1
1641232820000|2022-01-03 18:00:20|760.4|759.8|760.5|759.9|760.5|759.9|760.4|759.8|25
1641232830000|2022-01-03 18:00:30|||||||||3
1641232840000|2022-01-03 18:00:40|||||||||1
1641232850000|2022-01-03 18:00:50|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|5
1641232860000|2022-01-03 18:01:00|760.3|759.7|759.9|759.3|760.3|759.7|759.7|759.1|23
1641232870000|2022-01-03 18:01:10|760|759.4|760.2|759.6|760.2|759.6|760|759.4|12
1641232880000|2022-01-03 18:01:20|||||||||1
1641232890000|2022-01-03 18:01:30|||||||||2
1641232900000|2022-01-03 18:01:40|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|6
1641232910000|2022-01-03 18:01:50|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1641232920000|2022-01-03 18:02:00|||||||||1
1641232930000|2022-01-03 18:02:10|||||||||1
1641232940000|2022-01-03 18:02:20|||||||||1
1641232950000|2022-01-03 18:02:30|||||||||3
1641232960000|2022-01-03 18:02:40|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|2
1641232970000|2022-01-03 18:02:50|||||||||2
1641232980000|2022-01-03 18:03:00|||||||||2
1641232990000|2022-01-03 18:03:10|760.3|759.7|760.2|759.6|760.5|759.9|760.2|759.6|18
1641233000000|2022-01-03 18:03:20|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|9
1641233010000|2022-01-03 18:03:30|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|3
1641233020000|2022-01-03 18:03:40|760.3|759.7|760.3|759.7|760.4|759.8|760.3|759.7|9
1641233030000|2022-01-03 18:03:50|760.2|759.6|760.4|759.8|760.4|759.8|760.2|759.6|5
1641233040000|2022-01-03 18:04:00|760.3|759.7|760.4|759.8|760.4|759.8|760.2|759.6|5
1641233050000|2022-01-03 18:04:10|760.5|759.9|760.6|760|760.6|760|760.5|759.9|9
1641233060000|2022-01-03 18:04:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|9
1641233070000|2022-01-03 18:04:30|760.6|760|760.6|760|760.6|760|760.6|760|4
1641233080000|2022-01-03 18:04:40|760.5|759.9|760.5|759.9|760.6|760|760.5|759.9|4
1641233090000|2022-01-03 18:04:50|||||||||2
1641233100000|2022-01-03 18:05:00|760.6|760|760.6|760|760.6|760|760.6|760|4
1641233110000|2022-01-03 18:05:10|||||||||3
1641233120000|2022-01-03 18:05:20|||||||||1
1641233130000|2022-01-03 18:05:30|760.9|760.3|760.9|760.3|761|760.4|760.9|760.3|22
1641233140000|2022-01-03 18:05:40|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|8
1641233150000|2022-01-03 18:05:50|||||||||2
1641233160000|2022-01-03 18:06:00|760.6|760|760.7|760.1|760.7|760.1|760.6|760|5
1641233170000|2022-01-03 18:06:10|||||||||1
1641233180000|2022-01-03 18:06:20|760.5|759.9|760.3|759.7|760.5|759.9|760.3|759.7|9
1641233190000|2022-01-03 18:06:30|760.4|759.8|760.3|759.7|760.5|759.9|760.3|759.7|12
1641233200000|2022-01-03 18:06:40|760.4|759.8|760.4|759.8|760.5|759.9|760.3|759.7|4
1641233210000|2022-01-03 18:06:50|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|1
1641233220000|2022-01-03 18:07:00|||||||||3
1641233230000|2022-01-03 18:07:10|||||||||1
1641233240000|2022-01-03 18:07:20|||||||||2
1641233250000|2022-01-03 18:07:30|||||||||2
1641233260000|2022-01-03 18:07:40|||||||||3
1641233270000|2022-01-03 18:07:50|||||||||1
1641233280000|2022-01-03 18:08:00|||||||||2
1641233290000|2022-01-03 18:08:10|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|5
1641233300000|2022-01-03 18:08:20|760.1|759.5|760|759.4|760.2|759.6|760|759.4|7
1641233310000|2022-01-03 18:08:30|760.1|759.5|760.2|759.6|760.2|759.6|760|759.4|6
1641233320000|2022-01-03 18:08:40|760.4|759.8|760.3|759.7|760.4|759.8|760.3|759.7|18
1641233330000|2022-01-03 18:08:50|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|2
1641233340000|2022-01-03 18:09:00|||||||||1
1641233350000|2022-01-03 18:09:10|760|759.4|760|759.4|760|759.4|760|759.4|4
1641233360000|2022-01-03 18:09:20|||||||||2
1641233370000|2022-01-03 18:09:30|||||||||2
1641233380000|2022-01-03 18:09:40|||||||||3
1641233390000|2022-01-03 18:09:50|||||||||3
1641233400000|2022-01-03 18:10:00|759.8|759.2|759.9|759.3|759.9|759.3|759.8|759.2|12
1641233410000|2022-01-03 18:10:10|||||||||1
1641233420000|2022-01-03 18:10:20|759.8|759.2|760|759.4|760|759.4|759.7|759.1|5
1641233430000|2022-01-03 18:10:30|||||||||3
1641233440000|2022-01-03 18:10:40|759.9|759.3|760|759.4|760|759.4|759.9|759.3|3
1641233450000|2022-01-03 18:10:50|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|7
1641233460000|2022-01-03 18:11:00|760|759.4|760|759.4|760|759.4|760|759.4|2
1641233470000|2022-01-03 18:11:10|||||||||3
1641233480000|2022-01-03 18:11:20|||||||||5
1641233490000|2022-01-03 18:11:30|||||||||1
1641233500000|2022-01-03 18:11:40|760.2|759.6|760.5|759.9|760.5|759.9|760.2|759.6|26
1641233510000|2022-01-03 18:11:50|760.6|760|760.7|760.1|760.7|760.1|760.5|759.9|7
1641233520000|2022-01-03 18:12:00|760.6|760|760.7|760.1|760.7|760.1|760.6|760|12
1641233530000|2022-01-03 18:12:10|760.6|760|760.5|759.9|760.6|760|760.5|759.9|4
1641233540000|2022-01-03 18:12:20|||||||||3
1641233550000|2022-01-03 18:12:30|||||||||4
1641233560000|2022-01-03 18:12:40|760.4|759.8|760.4|759.8|760.4|759.8|760.3|759.7|7
1641233570000|2022-01-03 18:12:50|760.5|759.9|760.5|759.9|760.6|760|760.5|759.9|8
1641233580000|2022-01-03 18:13:00|||||||||3
1641233590000|2022-01-03 18:13:10|||||||||3
1641233600000|2022-01-03 18:13:20|760.4|759.8|760.2|759.6|760.4|759.8|760.2|759.6|9
1641233610000|2022-01-03 18:13:30|760.4|759.8|760.2|759.6|760.4|759.8|760.2|759.6|7
1641233620000|2022-01-03 18:13:40|||||||||1
1641233630000|2022-01-03 18:13:50|||||||||3
1641233640000|2022-01-03 18:14:00|||||||||2
1641233650000|2022-01-03 18:14:10|||||||||2
1641233660000|2022-01-03 18:14:20|||||||||2
1641233670000|2022-01-03 18:14:30|760|759.4|760|759.4|760|759.4|759.9|759.3|13
1641233680000|2022-01-03 18:14:40|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|3
1641233690000|2022-01-03 18:14:50|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|6
1641233700000|2022-01-03 18:15:00|||||||||6
1641233710000|2022-01-03 18:15:10|760|759.4|759.9|759.3|760.1|759.5|759.9|759.3|11
1641233720000|2022-01-03 18:15:20|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|3
1641233730000|2022-01-03 18:15:30|||||||||1
1641233740000|2022-01-03 18:15:40|759.6|759|759.7|759.1|759.7|759.1|759.6|759|3
1641233750000|2022-01-03 18:15:50|759.6|759|759.7|759.1|759.7|759.1|759.6|759|1
1641233760000|2022-01-03 18:16:00|759.9|759.3|759.9|759.3|760|759.4|759.8|759.2|20
1641233770000|2022-01-03 18:16:10|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|1
1641233780000|2022-01-03 18:16:20|||||||||4
1641233790000|2022-01-03 18:16:30|||||||||3
1641233800000|2022-01-03 18:16:40|||||||||2
1641233810000|2022-01-03 18:16:50|760|759.4|760.2|759.6|760.2|759.6|760|759.4|29
1641233820000|2022-01-03 18:17:00|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|6
1641233830000|2022-01-03 18:17:10|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|3
1641233840000|2022-01-03 18:17:20|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|18
1641233850000|2022-01-03 18:17:30|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|1
1641233860000|2022-01-03 18:17:40|760.1|759.5|760|759.4|760.2|759.6|760|759.4|6
1641233870000|2022-01-03 18:17:50|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|5
1641233880000|2022-01-03 18:18:00|760.2|759.6|760.2|759.6|760.2|759.6|760.1|759.5|6
1641233890000|2022-01-03 18:18:10|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|3
1641233900000|2022-01-03 18:18:20|||||||||2
1641233910000|2022-01-03 18:18:30|||||||||4
1641233920000|2022-01-03 18:18:40|||||||||2
1641233930000|2022-01-03 18:18:50|||||||||2
1641233940000|2022-01-03 18:19:00|||||||||3
1641233950000|2022-01-03 18:19:10|||||||||5
1641233960000|2022-01-03 18:19:20|||||||||3
1641233970000|2022-01-03 18:19:30|||||||||1
1641233980000|2022-01-03 18:19:40|||||||||11
1641233990000|2022-01-03 18:19:50|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1641234000000|2022-01-03 18:20:00|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|3
1641234010000|2022-01-03 18:20:10|||||||||2
1641234020000|2022-01-03 18:20:20|||||||||1
1641234030000|2022-01-03 18:20:30|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|8
1641234040000|2022-01-03 18:20:40|||||||||1
1641234050000|2022-01-03 18:20:50|||||||||2
1641234060000|2022-01-03 18:21:00|||||||||2
1641234070000|2022-01-03 18:21:10|||||||||7
1641234080000|2022-01-03 18:21:20|||||||||2
1641234090000|2022-01-03 18:21:30|||||||||1
1641234100000|2022-01-03 18:21:40|||||||||2
1641234110000|2022-01-03 18:21:50|||||||||1
1641234120000|2022-01-03 18:22:00|||||||||2
1641234130000|2022-01-03 18:22:10|||||||||5
1641234140000|2022-01-03 18:22:20|||||||||1
1641234150000|2022-01-03 18:22:30|||||||||4
1641234160000|2022-01-03 18:22:40|||||||||1
1641234170000|2022-01-03 18:22:50|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|4
1641234180000|2022-01-03 18:23:00|760|759.4|760.3|759.7|760.3|759.7|760|759.4|13
1641234190000|2022-01-03 18:23:10|760.5|759.9|760.7|760.1|760.7|760.1|760.5|759.9|9
1641234200000|2022-01-03 18:23:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|5
1641234210000|2022-01-03 18:23:30|||||||||5
1641234220000|2022-01-03 18:23:40|||||||||3
1641234230000|2022-01-03 18:23:50|760.5|759.9|760.6|760|760.7|760.1|760.5|759.9|4
1641234240000|2022-01-03 18:24:00|760.5|759.9|760.6|760|760.6|760|760.5|759.9|5
1641234250000|2022-01-03 18:24:10|760.7|760.1|760.7|760.1|760.7|760.1|760.6|760|6
1641234260000|2022-01-03 18:24:20|760.6|760|760.3|759.7|760.6|760|760.3|759.7|15
1641234270000|2022-01-03 18:24:30|760.5|759.9|761|760.4|761|760.4|760.4|759.8|16
1641234280000|2022-01-03 18:24:40|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|2
1641234290000|2022-01-03 18:24:50|760.8|760.2|760.7|760.1|760.9|760.3|760.7|760.1|8
1641234300000|2022-01-03 18:25:00|760.6|760|760.4|759.8|760.6|760|760.4|759.8|5
1641234310000|2022-01-03 18:25:10|||||||||1
1641234320000|2022-01-03 18:25:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|2
1641234330000|2022-01-03 18:25:30|760.4|759.8|760.5|759.9|760.5|759.9|760.4|759.8|7
1641234340000|2022-01-03 18:25:40|760.4|759.8|760.3|759.7|760.5|759.9|760.3|759.7|5
1641234350000|2022-01-03 18:25:50|760.4|759.8|760.5|759.9|760.5|759.9|760.3|759.7|1
1641234360000|2022-01-03 18:26:00|||||||||4
1641234370000|2022-01-03 18:26:10|||||||||3
1641234380000|2022-01-03 18:26:20|||||||||1
1641234390000|2022-01-03 18:26:30|||||||||3
1641234400000|2022-01-03 18:26:40|||||||||1
1641234410000|2022-01-03 18:26:50|760.6|760|760.6|760|760.6|760|760.6|760|8
1641234420000|2022-01-03 18:27:00|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|3
1641234430000|2022-01-03 18:27:10|||||||||2
1641234440000|2022-01-03 18:27:20|||||||||2
1641234450000|2022-01-03 18:27:30|761|760.4|760.8|760.2|761|760.4|760.8|760.2|8
1641234460000|2022-01-03 18:27:40|760.7|760.1|760.6|760|760.7|760.1|760.6|760|2
1641234470000|2022-01-03 18:27:50|760.5|759.9|760.5|759.9|760.6|760|760.5|759.9|7
1641234480000|2022-01-03 18:28:00|||||||||1
1641234490000|2022-01-03 18:28:10|||||||||1
1641234500000|2022-01-03 18:28:20|||||||||1
1641234510000|2022-01-03 18:28:30|760.7|760.1|760.7|760.1|760.7|760.1|760.6|760|2
1641234520000|2022-01-03 18:28:40|760.6|760|760.7|760.1|760.7|760.1|760.6|760|1
1641234530000|2022-01-03 18:28:50|760.6|760|760.6|760|760.7|760.1|760.6|760|6
1641234540000|2022-01-03 18:29:00|760.7|760.1|760.7|760.1|760.7|760.1|760.6|760|3
1641234550000|2022-01-03 18:29:10|760.6|760|760.7|760.1|760.7|760.1|760.6|760|2
1641234560000|2022-01-03 18:29:20|760.6|760|760.7|760.1|760.7|760.1|760.6|760|2
1641234570000|2022-01-03 18:29:30|760.6|760|760.6|760|760.6|760|760.6|760|1
1641234580000|2022-01-03 18:29:40|760.5|759.9|760.2|759.6|760.5|759.9|760.2|759.6|40
1641234590000|2022-01-03 18:29:50|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|17
1641234600000|2022-01-03 18:30:00|760.1|759.5|760.5|759.9|760.5|759.9|760.1|759.5|3
1641234610000|2022-01-03 18:30:10|760.4|759.8|760.4|759.8|760.5|759.9|760.3|759.7|7
1641234620000|2022-01-03 18:30:20|760.5|759.9|760.4|759.8|760.5|759.9|760.4|759.8|4
1641234630000|2022-01-03 18:30:30|||||||||2
1641234640000|2022-01-03 18:30:40|760.6|760|760.6|760|760.6|760|760.6|760|9
1641234650000|2022-01-03 18:30:50|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|4
1641234660000|2022-01-03 18:31:00|760.9|760.3|760.8|760.2|761|760.4|760.8|760.2|5
1641234670000|2022-01-03 18:31:10|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|3
1641234680000|2022-01-03 18:31:20|||||||||2
1641234690000|2022-01-03 18:31:30|||||||||1
1641234700000|2022-01-03 18:31:40|||||||||3
1641234710000|2022-01-03 18:31:50|||||||||1
1641234720000|2022-01-03 18:32:00|||||||||2
1641234730000|2022-01-03 18:32:10|||||||||1
1641234740000|2022-01-03 18:32:20|761.1|760.5|761.1|760.5|761.3|760.7|761.1|760.5|23
1641234750000|2022-01-03 18:32:30|761.2|760.6|761|760.4|761.2|760.6|760.9|760.3|14
1641234760000|2022-01-03 18:32:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1641234770000|2022-01-03 18:32:50|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|19
1641234780000|2022-01-03 18:33:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|3
1641234790000|2022-01-03 18:33:10|||||||||1
1641234800000|2022-01-03 18:33:20|||||||||3
1641234810000|2022-01-03 18:33:30|||||||||2
1641234820000|2022-01-03 18:33:40|||||||||3
1641234830000|2022-01-03 18:33:50|761|760.4|760.8|760.2|761|760.4|760.8|760.2|10
1641234840000|2022-01-03 18:34:00|760.6|760|760.6|760|760.6|760|760.6|760|3
1641234850000|2022-01-03 18:34:10|||||||||2
1641234860000|2022-01-03 18:34:20|||||||||1
1641234870000|2022-01-03 18:34:30|||||||||3
1641234880000|2022-01-03 18:34:40|||||||||4
1641234890000|2022-01-03 18:34:50|||||||||2
1641234900000|2022-01-03 18:35:00|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|4
1641234910000|2022-01-03 18:35:10|760.6|760|761|760.4|761|760.4|760.6|760|18
1641234920000|2022-01-03 18:35:20|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|2
1641234930000|2022-01-03 18:35:30|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|2
1641234940000|2022-01-03 18:35:40|||||||||2
1641234950000|2022-01-03 18:35:50|761|760.4|761.1|760.5|761.1|760.5|761|760.4|3
1641234960000|2022-01-03 18:36:00|||||||||1
1641234970000|2022-01-03 18:36:10|||||||||1
1641234980000|2022-01-03 18:36:20|761.3|760.7|761.3|760.7|761.6|761|761.3|760.7|24
1641234990000|2022-01-03 18:36:30|761.5|760.9|761.6|761|761.6|761|761.5|760.9|7
1641235000000|2022-01-03 18:36:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|2
1641235010000|2022-01-03 18:36:50|761.6|761|761.8|761.2|762|761.4|761.5|760.9|18
1641235020000|2022-01-03 18:37:00|761.7|761.1|761.4|760.8|761.7|761.1|761.1|760.5|15
1641235030000|2022-01-03 18:37:10|761.2|760.6|761.2|760.6|761.2|760.6|761.1|760.5|5
1641235040000|2022-01-03 18:37:20|761.1|760.5|761.2|760.6|761.4|760.8|761.1|760.5|15
1641235050000|2022-01-03 18:37:30|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|3
1641235060000|2022-01-03 18:37:40|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|2
1641235070000|2022-01-03 18:37:50|761.1|760.5|761.3|760.7|761.4|760.8|761.1|760.5|7
1641235080000|2022-01-03 18:38:00|||||||||1
1641235090000|2022-01-03 18:38:10|||||||||3
1641235100000|2022-01-03 18:38:20|761.1|760.5|761.3|760.7|761.3|760.7|761.1|760.5|6
1641235110000|2022-01-03 18:38:30|||||||||1
1641235120000|2022-01-03 18:38:40|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|5
1641235130000|2022-01-03 18:38:50|||||||||1
1641235140000|2022-01-03 18:39:00|||||||||6
1641235150000|2022-01-03 18:39:10|||||||||1
1641235160000|2022-01-03 18:39:20|||||||||2
1641235170000|2022-01-03 18:39:30|||||||||1
1641235180000|2022-01-03 18:39:40|||||||||3
1641235190000|2022-01-03 18:39:50|||||||||1
1641235200000|2022-01-03 18:40:00|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|5
1641235210000|2022-01-03 18:40:10|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1641235220000|2022-01-03 18:40:20|760.9|760.3|760.9|760.3|760.9|760.3|760.8|760.2|11
1641235230000|2022-01-03 18:40:30|||||||||2
1641235240000|2022-01-03 18:40:40|761.1|760.5|761.4|760.8|761.4|760.8|761.1|760.5|25
1641235250000|2022-01-03 18:40:50|761.3|760.7|761.1|760.5|761.3|760.7|761.1|760.5|13
1641235260000|2022-01-03 18:41:00|||||||||3
1641235270000|2022-01-03 18:41:10|761|760.4|761|760.4|761|760.4|761|760.4|5
1641235280000|2022-01-03 18:41:20|761.1|760.5|760.9|760.3|761.1|760.5|760.9|760.3|4
1641235290000|2022-01-03 18:41:30|||||||||1
1641235300000|2022-01-03 18:41:40|760.8|760.2|760.6|760|760.8|760.2|760.6|760|2
1641235310000|2022-01-03 18:41:50|||||||||13
1641235320000|2022-01-03 18:42:00|760.7|760.1|760.6|760|760.9|760.3|760.6|760|7
1641235330000|2022-01-03 18:42:10|760.4|759.8|760.1|759.5|760.4|759.8|760.1|759.5|15
1641235340000|2022-01-03 18:42:20|||||||||2
1641235350000|2022-01-03 18:42:30|||||||||2
1641235360000|2022-01-03 18:42:40|760|759.4|760.1|759.5|760.1|759.5|760|759.4|17
1641235370000|2022-01-03 18:42:50|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|8
1641235380000|2022-01-03 18:43:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|3
1641235390000|2022-01-03 18:43:10|||||||||1
1641235400000|2022-01-03 18:43:20|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|4
1641235410000|2022-01-03 18:43:30|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|3
1641235420000|2022-01-03 18:43:40|760|759.4|760|759.4|760|759.4|760|759.4|106
1641235430000|2022-01-03 18:43:50|||||||||1
1641235440000|2022-01-03 18:44:00|759.9|759.3|760|759.4|760|759.4|759.9|759.3|14
1641235450000|2022-01-03 18:44:10|759.9|759.3|760|759.4|760|759.4|759.9|759.3|1
1641235460000|2022-01-03 18:44:20|759.9|759.3|760|759.4|760|759.4|759.9|759.3|4
1641235470000|2022-01-03 18:44:30|760.1|759.5|760.2|759.6|760.3|759.7|760.1|759.5|17
1641235480000|2022-01-03 18:44:40|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|1
1641235490000|2022-01-03 18:44:50|||||||||4
1641235500000|2022-01-03 18:45:00|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|8
1641235510000|2022-01-03 18:45:10|||||||||1
1641235520000|2022-01-03 18:45:20|||||||||1
1641235530000|2022-01-03 18:45:30|||||||||2
1641235540000|2022-01-03 18:45:40|||||||||1
1641235550000|2022-01-03 18:45:50|||||||||7
1641235560000|2022-01-03 18:46:00|||||||||2
1641235570000|2022-01-03 18:46:10|||||||||1
1641235580000|2022-01-03 18:46:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|11
1641235590000|2022-01-03 18:46:30|760.4|759.8|760.1|759.5|760.4|759.8|760.1|759.5|10
1641235600000|2022-01-03 18:46:40|759.9|759.3|760.1|759.5|760.1|759.5|759.9|759.3|11
1641235610000|2022-01-03 18:46:50|||||||||6
1641235620000|2022-01-03 18:47:00|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|13
1641235630000|2022-01-03 18:47:10|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|1
1641235640000|2022-01-03 18:47:20|||||||||2
1641235650000|2022-01-03 18:47:30|760.5|759.9|760.8|760.2|760.8|760.2|760.5|759.9|10
1641235660000|2022-01-03 18:47:40|||||||||2
1641235670000|2022-01-03 18:47:50|760.9|760.3|761.1|760.5|761.1|760.5|760.9|760.3|2
1641235680000|2022-01-03 18:48:00|761|760.4|760.9|760.3|761|760.4|760.9|760.3|11
1641235690000|2022-01-03 18:48:10|761|760.4|761|760.4|761.1|760.5|761|760.4|7
1641235700000|2022-01-03 18:48:20|||||||||1
1641235710000|2022-01-03 18:48:30|761.1|760.5|761|760.4|761.1|760.5|761|760.4|8
1641235720000|2022-01-03 18:48:40|761.1|760.5|761|760.4|761.1|760.5|761|760.4|2
1641235730000|2022-01-03 18:48:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1641235740000|2022-01-03 18:49:00|761|760.4|761.3|760.7|761.3|760.7|761|760.4|11
1641235750000|2022-01-03 18:49:10|761.1|760.5|760.9|760.3|761.1|760.5|760.9|760.3|3
1641235760000|2022-01-03 18:49:20|||||||||1
1641235770000|2022-01-03 18:49:30|||||||||1
1641235780000|2022-01-03 18:49:40|||||||||1
1641235790000|2022-01-03 18:49:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|7
1641235800000|2022-01-03 18:50:00|||||||||1
1641235810000|2022-01-03 18:50:10|||||||||5
1641235820000|2022-01-03 18:50:20|||||||||1
1641235830000|2022-01-03 18:50:30|||||||||2
1641235840000|2022-01-03 18:50:40|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|8
1641235850000|2022-01-03 18:50:50|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|20
1641235860000|2022-01-03 18:51:00|||||||||5
1641235870000|2022-01-03 18:51:10|||||||||1
1641235880000|2022-01-03 18:51:20|760.8|760.2|760.6|760|760.8|760.2|760.6|760|5
1641235890000|2022-01-03 18:51:30|760.8|760.2|760.6|760|760.9|760.3|760.6|760|15
1641235900000|2022-01-03 18:51:40|||||||||1
1641235910000|2022-01-03 18:51:50|||||||||1
1641235920000|2022-01-03 18:52:00|||||||||37
1641235930000|2022-01-03 18:52:10|||||||||9
1641235940000|2022-01-03 18:52:20|760.8|760.2|760.6|760|760.8|760.2|760.6|760|8
1641235950000|2022-01-03 18:52:30|||||||||1
1641235960000|2022-01-03 18:52:40|||||||||1
1641235970000|2022-01-03 18:52:50|||||||||1
1641235980000|2022-01-03 18:53:00|||||||||5
1641235990000|2022-01-03 18:53:10|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|2
1641236000000|2022-01-03 18:53:20|760.8|760.2|760.6|760|760.8|760.2|760.6|760|5
1641236010000|2022-01-03 18:53:30|760.4|759.8|760.5|759.9|760.6|760|760.4|759.8|20
1641236020000|2022-01-03 18:53:40|760.4|759.8|760.5|759.9|760.5|759.9|760.4|759.8|7
1641236030000|2022-01-03 18:53:50|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|2
1641236040000|2022-01-03 18:54:00|760.5|759.9|759.9|759.3|760.5|759.9|759.9|759.3|47
1641236050000|2022-01-03 18:54:10|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|5
1641236060000|2022-01-03 18:54:20|759.6|759|759.6|759|759.8|759.2|759.6|759|7
1641236070000|2022-01-03 18:54:30|||||||||3
1641236080000|2022-01-03 18:54:40|||||||||2
1641236090000|2022-01-03 18:54:50|759.8|759.2|759.6|759|759.8|759.2|759.6|759|4
1641236100000|2022-01-03 18:55:00|759.7|759.1|759.7|759.1|759.8|759.2|759.7|759.1|19
1641236110000|2022-01-03 18:55:10|759.6|759|759.5|758.9|759.8|759.2|759.4|758.8|14
1641236120000|2022-01-03 18:55:20|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|8
1641236130000|2022-01-03 18:55:30|||||||||2
1641236140000|2022-01-03 18:55:40|759.1|758.5|759.1|758.5|759.3|758.7|759.1|758.5|15
1641236150000|2022-01-03 18:55:50|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|14
1641236160000|2022-01-03 18:56:00|759.4|758.8|759.3|758.7|759.5|758.9|759.3|758.7|6
1641236170000|2022-01-03 18:56:10|759.2|758.6|759.1|758.5|759.3|758.7|759.1|758.5|9
1641236180000|2022-01-03 18:56:20|759.3|758.7|759.1|758.5|759.3|758.7|759.1|758.5|6
1641236190000|2022-01-03 18:56:30|||||||||1
1641236200000|2022-01-03 18:56:40|||||||||3
1641236210000|2022-01-03 18:56:50|759|758.4|759.1|758.5|759.1|758.5|759|758.4|0
1641236220000|2022-01-03 18:57:00|759.3|758.7|759.3|758.7|759.4|758.8|759.3|758.7|15
1641236230000|2022-01-03 18:57:10|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1641236240000|2022-01-03 18:57:20|||||||||2
1641236250000|2022-01-03 18:57:30|759.6|759|759.6|759|759.6|759|759.6|759|2
1641236260000|2022-01-03 18:57:40|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|6
1641236270000|2022-01-03 18:57:50|759.6|759|759.6|759|759.6|759|759.6|759|5
1641236280000|2022-01-03 18:58:00|||||||||1
1641236290000|2022-01-03 18:58:10|||||||||2
1641236320000|2022-01-03 18:58:40|||||||||12
1641236340000|2022-01-03 18:59:00|759.8|759.2|760|759.4|760|759.4|759.8|759.2|7
1641236350000|2022-01-03 18:59:10|759.6|759|759.6|759|759.6|759|759.6|759|18
1641236360000|2022-01-03 18:59:20|759.8|759.2|759.9|759.3|759.9|759.3|759.8|759.2|3
1641236370000|2022-01-03 18:59:30|760|759.4|759.9|759.3|760|759.4|759.9|759.3|5
1641236380000|2022-01-03 18:59:40|760|759.4|760.1|759.5|760.2|759.6|760|759.4|8
1641236400000|2022-01-03 19:00:00|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|10
1641236410000|2022-01-03 19:00:10|760.1|759.5|759.9|759.3|760.3|759.7|759.9|759.3|14
1641236420000|2022-01-03 19:00:20|760.1|759.5|759.9|759.3|760.1|759.5|759.9|759.3|10
1641236430000|2022-01-03 19:00:30|760|759.4|760|759.4|760.1|759.5|760|759.4|7
1641236440000|2022-01-03 19:00:40|760.1|759.5|760|759.4|760.1|759.5|760|759.4|7
1641236450000|2022-01-03 19:00:50|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|5
1641236460000|2022-01-03 19:01:00|760|759.4|759.8|759.2|760|759.4|759.8|759.2|6
1641236470000|2022-01-03 19:01:10|760.1|759.5|760|759.4|760.1|759.5|760|759.4|24
1641236480000|2022-01-03 19:01:20|760.1|759.5|760.3|759.7|760.3|759.7|760.1|759.5|10
1641236500000|2022-01-03 19:01:40|||||||||4
1641236520000|2022-01-03 19:02:00|760.4|759.8|760.3|759.7|760.4|759.8|760.3|759.7|14
1641236530000|2022-01-03 19:02:10|760.4|759.8|760.5|759.9|760.5|759.9|760.3|759.7|9
1641236540000|2022-01-03 19:02:20|760.6|760|760.6|760|760.6|760|760.6|760|5
1641236580000|2022-01-03 19:03:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|2
1641236590000|2022-01-03 19:03:10|760.6|760|760.6|760|760.6|760|760.6|760|7
1641236600000|2022-01-03 19:03:20|760.8|760.2|760.7|760.1|760.8|760.2|760.6|760|18
1641236620000|2022-01-03 19:03:40|760.8|760.2|760.6|760|760.8|760.2|760.6|760|5
1641236630000|2022-01-03 19:03:50|760.7|760.1|760.9|760.3|760.9|760.3|760.6|760|5
1641236640000|2022-01-03 19:04:00|760.8|760.2|761.1|760.5|761.1|760.5|760.8|760.2|12
1641236660000|2022-01-03 19:04:20|||||||||14
1641236670000|2022-01-03 19:04:30|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|21
1641236680000|2022-01-03 19:04:40|||||||||6
1641236690000|2022-01-03 19:04:50|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|6
1641236700000|2022-01-03 19:05:00|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|9
1641236720000|2022-01-03 19:05:20|760.9|760.3|760.3|759.7|760.9|760.3|760.3|759.7|45
1641236730000|2022-01-03 19:05:30|760.5|759.9|760.3|759.7|760.5|759.9|760.3|759.7|17
1641236740000|2022-01-03 19:05:40|760.4|759.8|760.3|759.7|760.4|759.8|760.3|759.7|1
1641236750000|2022-01-03 19:05:50|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1641236760000|2022-01-03 19:06:00|760.3|759.7|760.3|759.7|760.5|759.9|760.3|759.7|17
1641236770000|2022-01-03 19:06:10|||||||||2
1641236780000|2022-01-03 19:06:20|||||||||5
1641236790000|2022-01-03 19:06:30|760.6|760|760.6|760|760.6|760|760.6|760|19
1641236800000|2022-01-03 19:06:40|760.5|759.9|760.4|759.8|760.6|760|760.4|759.8|5
1641236810000|2022-01-03 19:06:50|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|6
1641236820000|2022-01-03 19:07:00|760.4|759.8|760.3|759.7|760.6|760|760.3|759.7|12
1641236840000|2022-01-03 19:07:20|760.1|759.5|760.3|759.7|760.3|759.7|760.1|759.5|30
1641236850000|2022-01-03 19:07:30|760.1|759.5|760.3|759.7|760.3|759.7|760.1|759.5|1
1641236860000|2022-01-03 19:07:40|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|2
1641236870000|2022-01-03 19:07:50|||||||||3
1641236880000|2022-01-03 19:08:00|760.3|759.7|760.8|760.2|760.8|760.2|760.3|759.7|21
1641236890000|2022-01-03 19:08:10|||||||||4
1641236900000|2022-01-03 19:08:20|||||||||2
1641236910000|2022-01-03 19:08:30|||||||||4
1641236920000|2022-01-03 19:08:40|||||||||3
1641236930000|2022-01-03 19:08:50|||||||||3
1641236940000|2022-01-03 19:09:00|||||||||4
1641236950000|2022-01-03 19:09:10|||||||||2
1641236960000|2022-01-03 19:09:20|||||||||8
1641236970000|2022-01-03 19:09:30|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|4
1641236980000|2022-01-03 19:09:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|9
1641236990000|2022-01-03 19:09:50|761|760.4|761|760.4|761|760.4|761|760.4|3
1641237000000|2022-01-03 19:10:00|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|7
1641237020000|2022-01-03 19:10:20|760.6|760|760.6|760|760.6|760|760.6|760|6
1641237030000|2022-01-03 19:10:30|760.8|760.2|760.8|760.2|760.8|760.2|760.7|760.1|10
1641237040000|2022-01-03 19:10:40|761|760.4|761|760.4|761.1|760.5|761|760.4|23
1641237050000|2022-01-03 19:10:50|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|8
1641237060000|2022-01-03 19:11:00|761.1|760.5|760.9|760.3|761.1|760.5|760.8|760.2|12
1641237070000|2022-01-03 19:11:10|760.8|760.2|760.6|760|760.8|760.2|760.6|760|6
1641237080000|2022-01-03 19:11:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641237090000|2022-01-03 19:11:30|760.6|760|760.6|760|760.6|760|760.6|760|13
1641237100000|2022-01-03 19:11:40|||||||||1
1641237110000|2022-01-03 19:11:50|||||||||9
1641237130000|2022-01-03 19:12:10|760.5|759.9|761.1|760.5|761.1|760.5|760.5|759.9|51
1641237140000|2022-01-03 19:12:20|||||||||2
1641237150000|2022-01-03 19:12:30|760.8|760.2|761|760.4|761|760.4|760.8|760.2|5
1641237160000|2022-01-03 19:12:40|761.1|760.5|761.3|760.7|761.3|760.7|761.1|760.5|9
1641237170000|2022-01-03 19:12:50|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|18
1641237180000|2022-01-03 19:13:00|761.2|760.6|761.1|760.5|761.2|760.6|760.9|760.3|25
1641237190000|2022-01-03 19:13:10|761|760.4|761|760.4|761.1|760.5|761|760.4|17
1641237200000|2022-01-03 19:13:20|760.9|760.3|760.8|760.2|761.1|760.5|760.8|760.2|7
1641237210000|2022-01-03 19:13:30|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|14
1641237220000|2022-01-03 19:13:40|760.1|759.5|760.1|759.5|760.2|759.6|760.1|759.5|14
1641237230000|2022-01-03 19:13:50|760|759.4|760.3|759.7|760.3|759.7|760|759.4|55
1641237240000|2022-01-03 19:14:00|760.1|759.5|759.6|759|760.2|759.6|759.4|758.8|83
1641237250000|2022-01-03 19:14:10|759.5|758.9|759.7|759.1|759.7|759.1|759.4|758.8|63
1641237260000|2022-01-03 19:14:20|759.6|759|759.6|759|759.7|759.1|759.3|758.7|109
1641237270000|2022-01-03 19:14:30|759.8|759.2|759.6|759|759.8|759.2|759.4|758.8|157
1641237280000|2022-01-03 19:14:40|759.7|759.1|760.1|759.5|760.2|759.6|759.6|759|107
1641237290000|2022-01-03 19:14:50|760|759.4|759.9|759.3|760.3|759.7|759.7|759.1|195
1641237300000|2022-01-03 19:15:00|759.7|759.1|759.7|759.1|759.8|759.2|759.5|758.9|68
1641237310000|2022-01-03 19:15:10|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|15
1641237320000|2022-01-03 19:15:20|759.9|759.3|760.1|759.5|760.1|759.5|759.9|759.3|23
1641237330000|2022-01-03 19:15:30|||||||||4
1641237340000|2022-01-03 19:15:40|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|30
1641237350000|2022-01-03 19:15:50|759.8|759.2|759.8|759.2|759.8|759.2|759.7|759.1|6
1641237360000|2022-01-03 19:16:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|7
1641237370000|2022-01-03 19:16:10|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|8
1641237380000|2022-01-03 19:16:20|759.6|759|759.7|759.1|759.7|759.1|759.6|759|5
1641237390000|2022-01-03 19:16:30|759.8|759.2|759.7|759.1|760|759.4|759.7|759.1|37
1641237400000|2022-01-03 19:16:40|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|6
1641237420000|2022-01-03 19:17:00|759.6|759|759.8|759.2|759.8|759.2|759.6|759|23
1641237430000|2022-01-03 19:17:10|759.9|759.3|759.7|759.1|759.9|759.3|759.7|759.1|22
1641237460000|2022-01-03 19:17:40|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1641237470000|2022-01-03 19:17:50|||||||||4
1641237480000|2022-01-03 19:18:00|759.6|759|759.7|759.1|759.7|759.1|759.6|759|22
1641237490000|2022-01-03 19:18:10|759.4|758.8|759.1|758.5|759.4|758.8|759.1|758.5|63
1641237500000|2022-01-03 19:18:20|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|5
1641237510000|2022-01-03 19:18:30|759.4|758.8|759|758.4|759.4|758.8|758.8|758.2|44
1641237520000|2022-01-03 19:18:40|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|29
1641237530000|2022-01-03 19:18:50|759.3|758.7|759|758.4|759.3|758.7|759|758.4|29
1641237540000|2022-01-03 19:19:00|759.2|758.6|759.3|758.7|759.3|758.7|759.2|758.6|11
1641237550000|2022-01-03 19:19:10|759.4|758.8|759.6|759|759.6|759|759.4|758.8|6
1641237570000|2022-01-03 19:19:30|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|14
1641237580000|2022-01-03 19:19:40|759.8|759.2|759.8|759.2|759.8|759.2|759.7|759.1|69
1641237590000|2022-01-03 19:19:50|||||||||17
1641258000000|2022-01-04 01:00:00|760.3|759.7|761.1|760.5|761.1|760.5|760.3|759.7|40
1641258010000|2022-01-04 01:00:10|761.2|760.6|760.9|760.3|761.3|760.7|760.6|760|17
1641258020000|2022-01-04 01:00:20|760.8|759.8|760.2|759.6|760.8|759.8|760.1|759.5|15
1641258030000|2022-01-04 01:00:30|760.1|759.5|760.4|759.8|760.5|759.9|760|759.4|8
1641258040000|2022-01-04 01:00:40|760.5|759.9|760.9|760.3|760.9|760.3|760.4|759.8|9
1641258050000|2022-01-04 01:00:50|761|760.4|761.1|760.5|761.1|760.5|761|760.4|4
1641258060000|2022-01-04 01:01:00|761|760.4|760.9|760.3|761.1|760.5|760.9|760.3|2
1641258070000|2022-01-04 01:01:10|761|760.4|761.4|760.8|761.5|760.9|760.9|760.3|7
1641258080000|2022-01-04 01:01:20|761.5|760.9|761.5|760.9|761.6|761|761.4|760.8|13
1641258090000|2022-01-04 01:01:30|761.6|761|761.7|761.1|761.7|761.1|761.6|761|4
1641258100000|2022-01-04 01:01:40|761.6|761|761.6|761|761.6|761|761.4|760.8|6
1641258110000|2022-01-04 01:01:50|761.5|760.9|761.6|761|761.6|761|761.5|760.9|1
1641258120000|2022-01-04 01:02:00|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|10
1641258130000|2022-01-04 01:02:10|761.4|760.8|761.2|760.6|761.4|760.8|761.1|760.5|14
1641258140000|2022-01-04 01:02:20|761.4|760.8|760.9|760.3|761.4|760.8|760.9|760.3|5
1641258150000|2022-01-04 01:02:30|||||||||1
1641258160000|2022-01-04 01:02:40|761.1|760.5|761.4|760.8|761.4|760.8|761.1|760.5|6
1641258170000|2022-01-04 01:02:50|||||||||10
1641258180000|2022-01-04 01:03:00|761.3|760.7|761.4|760.8|761.5|760.9|761.3|760.7|2
1641258190000|2022-01-04 01:03:10|761|760.4|761|760.4|761|760.4|761|760.4|2
1641258200000|2022-01-04 01:03:20|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|6
1641258210000|2022-01-04 01:03:30|||||||||1
1641258220000|2022-01-04 01:03:40|||||||||13
1641258230000|2022-01-04 01:03:50|||||||||2
1641258240000|2022-01-04 01:04:00|761|760.4|760.9|760.3|761|760.4|760.9|760.3|9
1641258250000|2022-01-04 01:04:10|||||||||1
1641258260000|2022-01-04 01:04:20|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|2
1641258270000|2022-01-04 01:04:30|760.6|760|760.6|760|760.6|760|760.6|760|0
1641258280000|2022-01-04 01:04:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641258290000|2022-01-04 01:04:50|760.6|760|760.6|760|760.6|760|760.6|760|1
1641258300000|2022-01-04 01:05:00|760.5|759.9|760.5|759.9|760.6|760|760.5|759.9|3
1641258310000|2022-01-04 01:05:10|760.6|760|760.6|760|760.6|760|760.6|760|0
1641258320000|2022-01-04 01:05:20|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|5
1641258330000|2022-01-04 01:05:30|760.5|759.9|760.6|760|760.6|760|760.5|759.9|3
1641258340000|2022-01-04 01:05:40|||||||||1
1641258350000|2022-01-04 01:05:50|||||||||1
1641258360000|2022-01-04 01:06:00|761.1|760.5|761|760.4|761.1|760.5|761|760.4|11
1641258380000|2022-01-04 01:06:20|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641258390000|2022-01-04 01:06:30|761|760.4|761|760.4|761|760.4|761|760.4|2
1641258400000|2022-01-04 01:06:40|760.9|760.3|761|760.4|761|760.4|760.9|760.3|1
1641258410000|2022-01-04 01:06:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1641258420000|2022-01-04 01:07:00|761.2|760.6|761.2|760.6|761.4|760.8|761.2|760.6|3
1641258430000|2022-01-04 01:07:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641258470000|2022-01-04 01:07:50|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|0
1641258480000|2022-01-04 01:08:00|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|3
1641258490000|2022-01-04 01:08:10|761.3|760.7|761.4|760.8|761.4|760.8|761.2|760.6|3
1641258510000|2022-01-04 01:08:30|||||||||1
1641258530000|2022-01-04 01:08:50|761.6|761|761.6|761|761.6|761|761.6|761|4
1641258540000|2022-01-04 01:09:00|||||||||1
1641258560000|2022-01-04 01:09:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|3
1641258570000|2022-01-04 01:09:30|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|2
1641258600000|2022-01-04 01:10:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1641258620000|2022-01-04 01:10:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641258640000|2022-01-04 01:10:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|10
1641258660000|2022-01-04 01:11:00|761.8|761.2|761.7|761.1|761.9|761.3|761.6|761|1
1641258670000|2022-01-04 01:11:10|761.8|761.2|761.8|761.2|761.8|761.2|761.7|761.1|0
1641258680000|2022-01-04 01:11:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|5
1641258690000|2022-01-04 01:11:30|762|761.4|761.8|761.2|762|761.4|761.8|761.2|2
1641258700000|2022-01-04 01:11:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641258710000|2022-01-04 01:11:50|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|2
1641258720000|2022-01-04 01:12:00|761.7|761.1|761.6|761|761.7|761.1|761.6|761|7
1641258740000|2022-01-04 01:12:20|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|3
1641258760000|2022-01-04 01:12:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1641258770000|2022-01-04 01:12:50|762.4|761.8|762.4|761.8|762.4|761.8|762.2|761.6|4
1641258790000|2022-01-04 01:13:10|||||||||2
1641258800000|2022-01-04 01:13:20|||||||||1
1641258830000|2022-01-04 01:13:50|762.5|761.9|762.6|762|762.6|762|762.5|761.9|4
1641258840000|2022-01-04 01:14:00|762.5|761.9|762.6|762|762.6|762|762.5|761.9|2
1641258850000|2022-01-04 01:14:10|||||||||2
1641258860000|2022-01-04 01:14:20|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|7
1641258880000|2022-01-04 01:14:40|||||||||4
1641258890000|2022-01-04 01:14:50|763|762.4|763.1|762.5|763.1|762.5|763|762.4|1
1641258900000|2022-01-04 01:15:00|763|762.4|762.8|762.2|763|762.4|762.7|762.1|9
1641258920000|2022-01-04 01:15:20|762.7|762.1|762.6|762|762.7|762.1|762.6|762|0
1641258930000|2022-01-04 01:15:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641258940000|2022-01-04 01:15:40|762.6|762|762.7|762.1|762.7|762.1|762.6|762|0
1641258950000|2022-01-04 01:15:50|762.6|762|762.6|762|762.6|762|762.6|762|0
1641258960000|2022-01-04 01:16:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|2
1641258970000|2022-01-04 01:16:10|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|3
1641258980000|2022-01-04 01:16:20|762.8|762.2|762.7|762.1|762.8|762.2|762.6|762|4
1641258990000|2022-01-04 01:16:30|762.6|762|762.6|762|762.6|762|762.6|762|0
1641259000000|2022-01-04 01:16:40|762.7|762.1|762.6|762|762.7|762.1|762.6|762|0
1641259010000|2022-01-04 01:16:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|2
1641259020000|2022-01-04 01:17:00|||||||||3
1641259050000|2022-01-04 01:17:30|||||||||1
1641259080000|2022-01-04 01:18:00|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|1
1641259090000|2022-01-04 01:18:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641259110000|2022-01-04 01:18:30|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|0
1641259120000|2022-01-04 01:18:40|||||||||1
1641259130000|2022-01-04 01:18:50|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|0
1641259140000|2022-01-04 01:19:00|762.2|761.6|762.1|761.5|762.4|761.8|762.1|761.5|1
1641259180000|2022-01-04 01:19:40|||||||||1
1641259200000|2022-01-04 01:20:00|762.3|761.7|762.4|761.8|762.4|761.8|762.2|761.6|2
1641259210000|2022-01-04 01:20:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|3
1641259230000|2022-01-04 01:20:30|||||||||1
1641259250000|2022-01-04 01:20:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|4
1641259260000|2022-01-04 01:21:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|4
1641259270000|2022-01-04 01:21:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1641259300000|2022-01-04 01:21:40|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|4
1641259310000|2022-01-04 01:21:50|||||||||9
1641259320000|2022-01-04 01:22:00|762.5|761.9|762.4|761.8|762.6|762|762.4|761.8|1
1641259350000|2022-01-04 01:22:30|762.5|761.9|762.6|762|762.6|762|762.5|761.9|3
1641259430000|2022-01-04 01:23:50|||||||||2
1641259440000|2022-01-04 01:24:00|||||||||2
1641259450000|2022-01-04 01:24:10|||||||||1
1641259490000|2022-01-04 01:24:50|762.5|761.9|762.5|761.9|762.5|761.9|762.4|761.8|1
1641259500000|2022-01-04 01:25:00|762.6|762|762.6|762|762.6|762|762.6|762|3
1641259510000|2022-01-04 01:25:10|762.4|761.8|762.5|761.9|762.6|762|762.4|761.8|2
1641259520000|2022-01-04 01:25:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641259550000|2022-01-04 01:25:50|762.6|762|762.6|762|762.6|762|762.6|762|0
1641259560000|2022-01-04 01:26:00|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|0
1641259570000|2022-01-04 01:26:10|762.5|761.9|762.4|761.8|762.6|762|762.4|761.8|1
1641259600000|2022-01-04 01:26:40|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1641259610000|2022-01-04 01:26:50|762.6|762|762.4|761.8|762.6|762|762.4|761.8|2
1641259620000|2022-01-04 01:27:00|||||||||1
1641259680000|2022-01-04 01:28:00|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|2
1641259740000|2022-01-04 01:29:00|762.6|762|762.8|762.2|762.8|762.2|762.6|762|2
1641259750000|2022-01-04 01:29:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|3
1641259780000|2022-01-04 01:29:40|||||||||2
1641259790000|2022-01-04 01:29:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641259800000|2022-01-04 01:30:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641259820000|2022-01-04 01:30:20|||||||||1
1641259830000|2022-01-04 01:30:30|||||||||1
1641259850000|2022-01-04 01:30:50|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|1
1641259880000|2022-01-04 01:31:20|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|1
1641259890000|2022-01-04 01:31:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641259900000|2022-01-04 01:31:40|762.6|762|762.6|762|762.6|762|762.6|762|1
1641259910000|2022-01-04 01:31:50|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|0
1641259920000|2022-01-04 01:32:00|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|0
1641259930000|2022-01-04 01:32:10|762.4|761.8|762|761.4|762.4|761.8|761.9|761.3|1
1641259940000|2022-01-04 01:32:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|2
1641259950000|2022-01-04 01:32:30|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|0
1641259960000|2022-01-04 01:32:40|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|6
1641259970000|2022-01-04 01:32:50|761.6|761|761.6|761|761.6|761|761.6|761|0
1641259980000|2022-01-04 01:33:00|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|3
1641260000000|2022-01-04 01:33:20|761.8|761.2|761.6|761|761.8|761.2|761.6|761|3
1641260020000|2022-01-04 01:33:40|761.5|760.9|761.5|760.9|761.6|761|761.5|760.9|0
1641260040000|2022-01-04 01:34:00|761.6|761|761.6|761|761.6|761|761.6|761|2
1641260050000|2022-01-04 01:34:10|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|7
1641260090000|2022-01-04 01:34:50|761.6|761|761.6|761|761.6|761|761.6|761|0
1641260100000|2022-01-04 01:35:00|||||||||2
1641260110000|2022-01-04 01:35:10|||||||||1
1641260150000|2022-01-04 01:35:50|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|1
1641260160000|2022-01-04 01:36:00|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|0
1641260170000|2022-01-04 01:36:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641260210000|2022-01-04 01:36:50|761.6|761|761.6|761|761.6|761|761.6|761|1
1641260220000|2022-01-04 01:37:00|761.7|761.1|761.6|761|761.7|761.1|761.6|761|5
1641260240000|2022-01-04 01:37:20|||||||||1
1641260250000|2022-01-04 01:37:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1641260270000|2022-01-04 01:37:50|761.7|761.1|761.6|761|761.7|761.1|761.6|761|0
1641260280000|2022-01-04 01:38:00|761.7|761.1|761.9|761.3|762|761.4|761.7|761.1|4
1641260310000|2022-01-04 01:38:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1641260330000|2022-01-04 01:38:50|762|761.4|762|761.4|762|761.4|762|761.4|0
1641260390000|2022-01-04 01:39:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1641260400000|2022-01-04 01:40:00|762|761.4|762|761.4|762|761.4|762|761.4|0
1641260420000|2022-01-04 01:40:20|761.9|761.3|761.9|761.3|761.9|761.3|761.7|761.1|4
1641260430000|2022-01-04 01:40:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1641260440000|2022-01-04 01:40:40|762|761.4|762.1|761.5|762.1|761.5|762|761.4|1
1641260450000|2022-01-04 01:40:50|762|761.4|762.1|761.5|762.1|761.5|762|761.4|1
1641260460000|2022-01-04 01:41:00|||||||||1
1641260480000|2022-01-04 01:41:20|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|0
1641260490000|2022-01-04 01:41:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|4
1641260500000|2022-01-04 01:41:40|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641260510000|2022-01-04 01:41:50|762.3|761.7|762.2|761.6|762.4|761.8|762.2|761.6|1
1641260520000|2022-01-04 01:42:00|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|1
1641260530000|2022-01-04 01:42:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641260540000|2022-01-04 01:42:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641260570000|2022-01-04 01:42:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641260640000|2022-01-04 01:44:00|||||||||1
1641260670000|2022-01-04 01:44:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|3
1641260690000|2022-01-04 01:44:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|6
1641260700000|2022-01-04 01:45:00|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|1
1641260820000|2022-01-04 01:47:00|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|1
1641260850000|2022-01-04 01:47:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641260880000|2022-01-04 01:48:00|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|4
1641260890000|2022-01-04 01:48:10|762.7|762.1|762.6|762|762.7|762.1|762.6|762|0
1641260900000|2022-01-04 01:48:20|||||||||1
1641260920000|2022-01-04 01:48:40|762.5|761.9|762.9|762.3|762.9|762.3|762.4|761.8|20
1641260930000|2022-01-04 01:48:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|6
1641260940000|2022-01-04 01:49:00|||||||||5
1641261000000|2022-01-04 01:50:00|||||||||1
1641261080000|2022-01-04 01:51:20|||||||||1
1641261110000|2022-01-04 01:51:50|||||||||3
1641261120000|2022-01-04 01:52:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|3
1641261180000|2022-01-04 01:53:00|||||||||1
1641261230000|2022-01-04 01:53:50|763|762.4|762.9|762.3|763|762.4|762.9|762.3|2
1641261240000|2022-01-04 01:54:00|||||||||1
1641261290000|2022-01-04 01:54:50|762.6|762|762.6|762|762.7|762.1|762.6|762|1
1641261300000|2022-01-04 01:55:00|762.2|761.6|762|761.4|762.2|761.6|761.9|761.3|26
1641261310000|2022-01-04 01:55:10|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|7
1641261330000|2022-01-04 01:55:30|||||||||3
1641261360000|2022-01-04 01:56:00|762|761.4|762|761.4|762|761.4|762|761.4|3
1641261370000|2022-01-04 01:56:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641261380000|2022-01-04 01:56:20|761.9|761.3|762|761.4|762|761.4|761.9|761.3|1
1641261410000|2022-01-04 01:56:50|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|2
1641261420000|2022-01-04 01:57:00|762|761.4|761.9|761.3|762|761.4|761.9|761.3|1
1641261450000|2022-01-04 01:57:30|762|761.4|762|761.4|762|761.4|762|761.4|0
1641261470000|2022-01-04 01:57:50|||||||||1
1641261490000|2022-01-04 01:58:10|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|5
1641261510000|2022-01-04 01:58:30|||||||||1
1641261530000|2022-01-04 01:58:50|||||||||1
1641261540000|2022-01-04 01:59:00|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|1
1641261590000|2022-01-04 01:59:50|||||||||1
1641261600000|2022-01-04 02:00:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|1
1641261620000|2022-01-04 02:00:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|10
1641261650000|2022-01-04 02:00:50|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|3
1641261660000|2022-01-04 02:01:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|2
1641261670000|2022-01-04 02:01:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641261720000|2022-01-04 02:02:00|762|761.4|762|761.4|762|761.4|761.9|761.3|4
1641261760000|2022-01-04 02:02:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641261840000|2022-01-04 02:04:00|762|761.4|762.1|761.5|762.1|761.5|762|761.4|4
1641261920000|2022-01-04 02:05:20|762|761.4|761.9|761.3|762|761.4|761.9|761.3|0
1641261930000|2022-01-04 02:05:30|761.7|761.1|761.5|760.9|761.7|761.1|761.4|760.8|8
1641261940000|2022-01-04 02:05:40|761.6|761|761.6|761|761.6|761|761.6|761|0
1641261960000|2022-01-04 02:06:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1641262010000|2022-01-04 02:06:50|||||||||3
1641262020000|2022-01-04 02:07:00|761.8|761.2|761.7|761.1|761.9|761.3|761.6|761|10
1641262040000|2022-01-04 02:07:20|||||||||1
1641262060000|2022-01-04 02:07:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641262070000|2022-01-04 02:07:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|2
1641262090000|2022-01-04 02:08:10|761.6|761|761.7|761.1|761.7|761.1|761.6|761|1
1641262230000|2022-01-04 02:10:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1641262260000|2022-01-04 02:11:00|762|761.4|762|761.4|762|761.4|762|761.4|1
1641262450000|2022-01-04 02:14:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641262560000|2022-01-04 02:16:00|||||||||1
1641262610000|2022-01-04 02:16:50|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|2
1641262620000|2022-01-04 02:17:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641262630000|2022-01-04 02:17:10|||||||||1
1641262640000|2022-01-04 02:17:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641262670000|2022-01-04 02:17:50|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641262750000|2022-01-04 02:19:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641262830000|2022-01-04 02:20:30|||||||||1
1641262840000|2022-01-04 02:20:40|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|0
1641262850000|2022-01-04 02:20:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641262920000|2022-01-04 02:22:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641262940000|2022-01-04 02:22:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641262970000|2022-01-04 02:22:50|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641262990000|2022-01-04 02:23:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641263030000|2022-01-04 02:23:50|||||||||1
1641263100000|2022-01-04 02:25:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|2
1641263130000|2022-01-04 02:25:30|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|0
1641263140000|2022-01-04 02:25:40|||||||||1
1641263190000|2022-01-04 02:26:30|||||||||1
1641263330000|2022-01-04 02:28:50|||||||||1
1641263390000|2022-01-04 02:29:50|||||||||3
1641263420000|2022-01-04 02:30:20|||||||||1
1641263460000|2022-01-04 02:31:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641263470000|2022-01-04 02:31:10|762.4|761.8|762.4|761.8|762.5|761.9|762.2|761.6|4
1641263510000|2022-01-04 02:31:50|762.2|761.6|762.1|761.5|762.3|761.7|762.1|761.5|1
1641263520000|2022-01-04 02:32:00|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|3
1641263610000|2022-01-04 02:33:30|762|761.4|762|761.4|762|761.4|761.9|761.3|9
1641263640000|2022-01-04 02:34:00|761.9|761.3|762.1|761.5|762.1|761.5|761.9|761.3|1
1641263650000|2022-01-04 02:34:10|||||||||1
1641263660000|2022-01-04 02:34:20|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|1
1641263720000|2022-01-04 02:35:20|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|0
1641263760000|2022-01-04 02:36:00|762.2|761.6|762.3|761.7|762.3|761.7|762.1|761.5|1
1641263770000|2022-01-04 02:36:10|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|0
1641263810000|2022-01-04 02:36:50|762.2|761.6|762.1|761.5|762.3|761.7|762.1|761.5|3
1641263820000|2022-01-04 02:37:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1641263910000|2022-01-04 02:38:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641263930000|2022-01-04 02:38:50|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|0
1641263950000|2022-01-04 02:39:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641263960000|2022-01-04 02:39:20|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641263970000|2022-01-04 02:39:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641263990000|2022-01-04 02:39:50|||||||||1
1641264000000|2022-01-04 02:40:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|1
1641264010000|2022-01-04 02:40:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641264070000|2022-01-04 02:41:10|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|0
1641264080000|2022-01-04 02:41:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641264120000|2022-01-04 02:42:00|762.2|761.6|762.2|761.6|762.2|761.6|762.1|761.5|3
1641264310000|2022-01-04 02:45:10|762.3|761.7|762.2|761.6|762.4|761.8|762.2|761.6|0
1641264440000|2022-01-04 02:47:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1641264460000|2022-01-04 02:47:40|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|0
1641264480000|2022-01-04 02:48:00|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|0
1641264540000|2022-01-04 02:49:00|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|0
1641264550000|2022-01-04 02:49:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641264600000|2022-01-04 02:50:00|762.6|762|762.6|762|762.6|762|762.6|762|1
1641264610000|2022-01-04 02:50:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1641264620000|2022-01-04 02:50:20|762.6|762|762.5|761.9|762.6|762|762.5|761.9|0
1641264630000|2022-01-04 02:50:30|762.6|762|762.5|761.9|762.6|762|762.5|761.9|0
1641264640000|2022-01-04 02:50:40|762.6|762|762.5|761.9|762.6|762|762.5|761.9|1
1641264650000|2022-01-04 02:50:50|762.6|762|762.6|762|762.6|762|762.6|762|4
1641264680000|2022-01-04 02:51:20|762.7|762.1|762.6|762|762.7|762.1|762.6|762|0
1641264700000|2022-01-04 02:51:40|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641264740000|2022-01-04 02:52:20|762.6|762|762.6|762|762.6|762|762.6|762|0
1641264750000|2022-01-04 02:52:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1641264770000|2022-01-04 02:52:50|762.8|762.2|762.8|762.2|762.9|762.3|762.8|762.2|1
1641264780000|2022-01-04 02:53:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641264790000|2022-01-04 02:53:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641264820000|2022-01-04 02:53:40|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|0
1641264830000|2022-01-04 02:53:50|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|0
1641264840000|2022-01-04 02:54:00|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|0
1641264850000|2022-01-04 02:54:10|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|1
1641264910000|2022-01-04 02:55:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|5
1641264930000|2022-01-04 02:55:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641264940000|2022-01-04 02:55:40|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|0
1641264980000|2022-01-04 02:56:20|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|0
1641265020000|2022-01-04 02:57:00|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|0
1641265040000|2022-01-04 02:57:20|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|0
1641265060000|2022-01-04 02:57:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641265080000|2022-01-04 02:58:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|4
1641265090000|2022-01-04 02:58:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1641265110000|2022-01-04 02:58:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641265120000|2022-01-04 02:58:40|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|0
1641265130000|2022-01-04 02:58:50|||||||||1
1641265150000|2022-01-04 02:59:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641265200000|2022-01-04 03:00:00|762.9|762.3|762.8|762.2|763|762.4|762.7|762.1|6
1641265210000|2022-01-04 03:00:10|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|1
1641265270000|2022-01-04 03:01:10|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|0
1641265280000|2022-01-04 03:01:20|762.9|762.3|762.6|762|762.9|762.3|762.6|762|0
1641265290000|2022-01-04 03:01:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1641265370000|2022-01-04 03:02:50|762.6|762|762.6|762|762.6|762|762.6|762|0
1641265440000|2022-01-04 03:04:00|762.7|762.1|762.6|762|762.7|762.1|762.6|762|0
1641265500000|2022-01-04 03:05:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|4
1641265510000|2022-01-04 03:05:10|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|3
1641265520000|2022-01-04 03:05:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|4
1641265550000|2022-01-04 03:05:50|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1641265560000|2022-01-04 03:06:00|762.6|762|762.6|762|762.6|762|762.6|762|0
1641265610000|2022-01-04 03:06:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|1
1641265620000|2022-01-04 03:07:00|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|1
1641265660000|2022-01-04 03:07:40|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641265770000|2022-01-04 03:09:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641265780000|2022-01-04 03:09:40|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641265800000|2022-01-04 03:10:00|762.3|761.7|762.3|761.7|762.3|761.7|762.2|761.6|1
1641265820000|2022-01-04 03:10:20|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641265830000|2022-01-04 03:10:30|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|0
1641265990000|2022-01-04 03:13:10|||||||||4
1641266050000|2022-01-04 03:14:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|4
1641266060000|2022-01-04 03:14:20|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|2
1641266070000|2022-01-04 03:14:30|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|2
1641266080000|2022-01-04 03:14:40|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|0
1641266110000|2022-01-04 03:15:10|||||||||1
1641266120000|2022-01-04 03:15:20|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|0
1641266180000|2022-01-04 03:16:20|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641266190000|2022-01-04 03:16:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641266210000|2022-01-04 03:16:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641266350000|2022-01-04 03:19:10|||||||||1
1641266370000|2022-01-04 03:19:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|2
1641266400000|2022-01-04 03:20:00|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1641266410000|2022-01-04 03:20:10|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641266490000|2022-01-04 03:21:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641266520000|2022-01-04 03:22:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|2
1641266550000|2022-01-04 03:22:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|3
1641266580000|2022-01-04 03:23:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641266650000|2022-01-04 03:24:10|763|762.4|763|762.4|763|762.4|763|762.4|1
1641266710000|2022-01-04 03:25:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641266720000|2022-01-04 03:25:20|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641266730000|2022-01-04 03:25:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641266740000|2022-01-04 03:25:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641266760000|2022-01-04 03:26:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|5
1641266820000|2022-01-04 03:27:00|763|762.4|763|762.4|763|762.4|763|762.4|1
1641266850000|2022-01-04 03:27:30|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|10
1641266900000|2022-01-04 03:28:20|763.6|763|763.6|763|763.6|763|763.6|763|2
1641266910000|2022-01-04 03:28:30|763.7|763.1|763.6|763|763.7|763.1|763.6|763|0
1641266940000|2022-01-04 03:29:00|763.4|762.8|763.6|763|763.6|763|763.4|762.8|6
1641267000000|2022-01-04 03:30:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1641267010000|2022-01-04 03:30:10|763.6|763|763.6|763|763.6|763|763.6|763|0
1641267020000|2022-01-04 03:30:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1641267070000|2022-01-04 03:31:10|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|0
1641267080000|2022-01-04 03:31:20|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|2
1641267090000|2022-01-04 03:31:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641267110000|2022-01-04 03:31:50|||||||||1
1641267120000|2022-01-04 03:32:00|763.8|763.2|763.8|763.2|763.9|763.3|763.7|763.1|6
1641267180000|2022-01-04 03:33:00|763.7|763.1|763.6|763|763.8|763.2|763.6|763|0
1641267200000|2022-01-04 03:33:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|3
1641267250000|2022-01-04 03:34:10|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|1
1641267340000|2022-01-04 03:35:40|763.9|763.3|763.8|763.2|763.9|763.3|763.7|763.1|0
1641267420000|2022-01-04 03:37:00|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641267440000|2022-01-04 03:37:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|5
1641267480000|2022-01-04 03:38:00|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|8
1641267490000|2022-01-04 03:38:10|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|2
1641267500000|2022-01-04 03:38:20|||||||||1
1641267530000|2022-01-04 03:38:50|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|0
1641267540000|2022-01-04 03:39:00|764|763.4|764|763.4|764|763.4|764|763.4|3
1641267600000|2022-01-04 03:40:00|764.1|763.5|764|763.4|764.1|763.5|764|763.4|1
1641267640000|2022-01-04 03:40:40|||||||||2
1641267650000|2022-01-04 03:40:50|||||||||2
1641267710000|2022-01-04 03:41:50|763.9|763.3|763.6|763|763.9|763.3|763.5|762.9|3
1641267720000|2022-01-04 03:42:00|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641267750000|2022-01-04 03:42:30|763.6|763|763.5|762.9|763.6|763|763.5|762.9|0
1641267800000|2022-01-04 03:43:20|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|3
1641267850000|2022-01-04 03:44:10|763.7|763.1|763.6|763|763.7|763.1|763.6|763|5
1641267900000|2022-01-04 03:45:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641267990000|2022-01-04 03:46:30|762.9|762.3|762.5|761.9|762.9|762.3|762.5|761.9|21
1641268010000|2022-01-04 03:46:50|||||||||1
1641268020000|2022-01-04 03:47:00|762.6|762|762.6|762|762.6|762|762.6|762|3
1641268070000|2022-01-04 03:47:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641268080000|2022-01-04 03:48:00|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|0
1641268090000|2022-01-04 03:48:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641268100000|2022-01-04 03:48:20|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|1
1641268110000|2022-01-04 03:48:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641268160000|2022-01-04 03:49:20|762.7|762.1|762.6|762|762.7|762.1|762.6|762|0
1641268190000|2022-01-04 03:49:50|763|762.4|763|762.4|763|762.4|763|762.4|4
1641268200000|2022-01-04 03:50:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641268230000|2022-01-04 03:50:30|763|762.4|763|762.4|763|762.4|763|762.4|1
1641268240000|2022-01-04 03:50:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641268280000|2022-01-04 03:51:20|||||||||1
1641268320000|2022-01-04 03:52:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|2
1641268330000|2022-01-04 03:52:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641268420000|2022-01-04 03:53:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|2
1641268450000|2022-01-04 03:54:10|763|762.4|763|762.4|763|762.4|763|762.4|1
1641268500000|2022-01-04 03:55:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641268530000|2022-01-04 03:55:30|763|762.4|763|762.4|763|762.4|763|762.4|1
1641268610000|2022-01-04 03:56:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641268630000|2022-01-04 03:57:10|763|762.4|763|762.4|763|762.4|763|762.4|1
1641268790000|2022-01-04 03:59:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|2
1641268810000|2022-01-04 04:00:10|763|762.4|763|762.4|763|762.4|763|762.4|2
1641268850000|2022-01-04 04:00:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641268970000|2022-01-04 04:02:50|||||||||1
1641268990000|2022-01-04 04:03:10|||||||||1
1641269030000|2022-01-04 04:03:50|||||||||2
1641269040000|2022-01-04 04:04:00|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|1
1641269050000|2022-01-04 04:04:10|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641269100000|2022-01-04 04:05:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|1
1641269110000|2022-01-04 04:05:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641269120000|2022-01-04 04:05:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641269200000|2022-01-04 04:06:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|2
1641269280000|2022-01-04 04:08:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|0
1641269290000|2022-01-04 04:08:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641269300000|2022-01-04 04:08:20|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641269350000|2022-01-04 04:09:10|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|0
1641269390000|2022-01-04 04:09:50|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|1
1641269400000|2022-01-04 04:10:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641269430000|2022-01-04 04:10:30|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|1
1641269460000|2022-01-04 04:11:00|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|0
1641269470000|2022-01-04 04:11:10|763.6|763|763.5|762.9|763.6|763|763.5|762.9|3
1641269500000|2022-01-04 04:11:40|763.6|763|763.4|762.8|763.6|763|763.4|762.8|1
1641269530000|2022-01-04 04:12:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641269600000|2022-01-04 04:13:20|762.9|762.3|763|762.4|763|762.4|762.9|762.3|3
1641269610000|2022-01-04 04:13:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641269670000|2022-01-04 04:14:30|763|762.4|763|762.4|763|762.4|763|762.4|0
1641269710000|2022-01-04 04:15:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641269820000|2022-01-04 04:17:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641269980000|2022-01-04 04:19:40|||||||||1
1641270150000|2022-01-04 04:22:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641270180000|2022-01-04 04:23:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|3
1641270220000|2022-01-04 04:23:40|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|8
1641270240000|2022-01-04 04:24:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641270360000|2022-01-04 04:26:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|2
1641270520000|2022-01-04 04:28:40|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|3
1641270530000|2022-01-04 04:28:50|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|0
1641270540000|2022-01-04 04:29:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641270550000|2022-01-04 04:29:10|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641270630000|2022-01-04 04:30:30|||||||||3
1641270660000|2022-01-04 04:31:00|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|1
1641270680000|2022-01-04 04:31:20|763|762.4|763|762.4|763|762.4|763|762.4|0
1641270760000|2022-01-04 04:32:40|762.9|762.3|763|762.4|763|762.4|762.9|762.3|0
1641270780000|2022-01-04 04:33:00|||||||||1
1641270890000|2022-01-04 04:34:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641271010000|2022-01-04 04:36:50|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|7
1641271020000|2022-01-04 04:37:00|763.6|763|763.5|762.9|763.6|763|763.5|762.9|1
1641271140000|2022-01-04 04:39:00|||||||||3
1641271260000|2022-01-04 04:41:00|763.6|763|763.6|763|763.6|763|763.6|763|0
1641271330000|2022-01-04 04:42:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641271360000|2022-01-04 04:42:40|763.6|763|763.6|763|763.6|763|763.6|763|0
1641271410000|2022-01-04 04:43:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|2
1641271440000|2022-01-04 04:44:00|763.6|763|763.6|763|763.6|763|763.6|763|0
1641271500000|2022-01-04 04:45:00|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641271530000|2022-01-04 04:45:30|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|0
1641271580000|2022-01-04 04:46:20|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|12
1641271590000|2022-01-04 04:46:30|||||||||1
1641271610000|2022-01-04 04:46:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|7
1641271650000|2022-01-04 04:47:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641271740000|2022-01-04 04:49:00|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641271760000|2022-01-04 04:49:20|||||||||2
1641271790000|2022-01-04 04:49:50|||||||||5
1641271870000|2022-01-04 04:51:10|764|763.4|764|763.4|764.1|763.5|764|763.4|0
1641271920000|2022-01-04 04:52:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1641272040000|2022-01-04 04:54:00|||||||||1
1641272050000|2022-01-04 04:54:10|764|763.4|763.9|763.3|764.1|763.5|763.9|763.3|3
1641272060000|2022-01-04 04:54:20|||||||||1
1641272100000|2022-01-04 04:55:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1641272150000|2022-01-04 04:55:50|||||||||1
1641272290000|2022-01-04 04:58:10|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|4
1641272440000|2022-01-04 05:00:40|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|4
1641272450000|2022-01-04 05:00:50|763.6|763|763.6|763|763.6|763|763.6|763|0
1641272480000|2022-01-04 05:01:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641272520000|2022-01-04 05:02:00|763.2|762.6|763|762.4|763.2|762.6|762.9|762.3|10
1641272560000|2022-01-04 05:02:40|762.8|762.2|762.6|762|762.8|762.2|762.6|762|12
1641272570000|2022-01-04 05:02:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641272590000|2022-01-04 05:03:10|762.6|762|762.6|762|762.6|762|762.6|762|0
1641272640000|2022-01-04 05:04:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|2
1641272680000|2022-01-04 05:04:40|||||||||1
1641272780000|2022-01-04 05:06:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|17
1641272820000|2022-01-04 05:07:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1641272860000|2022-01-04 05:07:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641272880000|2022-01-04 05:08:00|||||||||2
1641272930000|2022-01-04 05:08:50|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|3
1641273000000|2022-01-04 05:10:00|762.3|761.7|762.6|762|762.6|762|762.3|761.7|1
1641273010000|2022-01-04 05:10:10|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1641273050000|2022-01-04 05:10:50|||||||||1
1641273080000|2022-01-04 05:11:20|762.6|762|762.6|762|762.6|762|762.6|762|0
1641273100000|2022-01-04 05:11:40|762.7|762.1|762.6|762|762.7|762.1|762.6|762|0
1641273110000|2022-01-04 05:11:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641273120000|2022-01-04 05:12:00|762.6|762|762.6|762|762.6|762|762.6|762|0
1641273180000|2022-01-04 05:13:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1641273210000|2022-01-04 05:13:30|762.6|762|762.6|762|762.6|762|762.6|762|0
1641273230000|2022-01-04 05:13:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641273240000|2022-01-04 05:14:00|762.6|762|762.7|762.1|762.7|762.1|762.6|762|0
1641273250000|2022-01-04 05:14:10|762.6|762|762.7|762.1|762.7|762.1|762.6|762|0
1641273300000|2022-01-04 05:15:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641273440000|2022-01-04 05:17:20|||||||||4
1641273460000|2022-01-04 05:17:40|||||||||1
1641273470000|2022-01-04 05:17:50|||||||||1
1641273500000|2022-01-04 05:18:20|763|762.4|762.9|762.3|763|762.4|762.9|762.3|4
1641273530000|2022-01-04 05:18:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1641273540000|2022-01-04 05:19:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641273570000|2022-01-04 05:19:30|763|762.4|763.4|762.8|763.4|762.8|763|762.4|15
1641273580000|2022-01-04 05:19:40|||||||||2
1641273700000|2022-01-04 05:21:40|763.6|763|763.6|763|763.6|763|763.6|763|9
1641273710000|2022-01-04 05:21:50|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641273720000|2022-01-04 05:22:00|||||||||1
1641273830000|2022-01-04 05:23:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641274120000|2022-01-04 05:28:40|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641274240000|2022-01-04 05:30:40|763.3|762.7|763.3|762.7|763.4|762.8|763.3|762.7|1
1641274370000|2022-01-04 05:32:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|5
1641274410000|2022-01-04 05:33:30|763|762.4|762.9|762.3|763|762.4|762.9|762.3|0
1641274570000|2022-01-04 05:36:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641274620000|2022-01-04 05:37:00|762.6|762|762.7|762.1|762.7|762.1|762.6|762|2
1641274630000|2022-01-04 05:37:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|2
1641274660000|2022-01-04 05:37:40|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|2
1641274710000|2022-01-04 05:38:30|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|0
1641274730000|2022-01-04 05:38:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1641274750000|2022-01-04 05:39:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1641274880000|2022-01-04 05:41:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641274950000|2022-01-04 05:42:30|762|761.4|762|761.4|762|761.4|762|761.4|0
1641275010000|2022-01-04 05:43:30|761.9|761.3|762|761.4|762|761.4|761.9|761.3|1
1641275050000|2022-01-04 05:44:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641275060000|2022-01-04 05:44:20|762|761.4|762|761.4|762|761.4|762|761.4|1
1641275080000|2022-01-04 05:44:40|761.9|761.3|762|761.4|762|761.4|761.9|761.3|1
1641275100000|2022-01-04 05:45:00|762.1|761.5|762|761.4|762.1|761.5|762|761.4|0
1641275130000|2022-01-04 05:45:30|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641275150000|2022-01-04 05:45:50|||||||||8
1641275160000|2022-01-04 05:46:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|2
1641275270000|2022-01-04 05:47:50|761.5|760.9|761.6|761|761.6|761|761.5|760.9|0
1641275280000|2022-01-04 05:48:00|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|3
1641275360000|2022-01-04 05:49:20|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|3
1641275370000|2022-01-04 05:49:30|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|2
1641275380000|2022-01-04 05:49:40|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|3
1641275400000|2022-01-04 05:50:00|761.4|760.8|761.2|760.6|761.4|760.8|761.2|760.6|2
1641275420000|2022-01-04 05:50:20|||||||||2
1641275430000|2022-01-04 05:50:30|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|0
1641275440000|2022-01-04 05:50:40|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1641275510000|2022-01-04 05:51:50|761.3|760.7|761.6|761|761.6|761|761.3|760.7|19
1641275580000|2022-01-04 05:53:00|||||||||1
1641275660000|2022-01-04 05:54:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|3
1641275690000|2022-01-04 05:54:50|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|4
1641275700000|2022-01-04 05:55:00|761.9|761.3|762.2|761.6|762.2|761.6|761.9|761.3|3
1641275710000|2022-01-04 05:55:10|762.3|761.7|762.2|761.6|762.3|761.7|762.1|761.5|1
1641275720000|2022-01-04 05:55:20|762.3|761.7|762.2|761.6|762.4|761.8|762.2|761.6|0
1641275740000|2022-01-04 05:55:40|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641275750000|2022-01-04 05:55:50|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1641275770000|2022-01-04 05:56:10|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1641275780000|2022-01-04 05:56:20|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1641275810000|2022-01-04 05:56:50|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641275820000|2022-01-04 05:57:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|2
1641275870000|2022-01-04 05:57:50|761.6|761|761.7|761.1|761.7|761.1|761.6|761|2
1641275890000|2022-01-04 05:58:10|||||||||1
1641275970000|2022-01-04 05:59:30|761.8|761.2|762.2|761.6|762.2|761.6|761.8|761.2|1
1641275980000|2022-01-04 05:59:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1641276000000|2022-01-04 06:00:00|||||||||1
1641276120000|2022-01-04 06:02:00|||||||||1
1641276130000|2022-01-04 06:02:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641276220000|2022-01-04 06:03:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641276260000|2022-01-04 06:04:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|3
1641276310000|2022-01-04 06:05:10|762|761.4|762.1|761.5|762.1|761.5|762|761.4|0
1641276320000|2022-01-04 06:05:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1641276370000|2022-01-04 06:06:10|||||||||1
1641276420000|2022-01-04 06:07:00|||||||||1
1641276480000|2022-01-04 06:08:00|761.8|761.2|762|761.4|762.1|761.5|761.8|761.2|2
1641276490000|2022-01-04 06:08:10|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641276500000|2022-01-04 06:08:20|762|761.4|761.9|761.3|762|761.4|761.9|761.3|0
1641276680000|2022-01-04 06:11:20|762|761.4|761.9|761.3|762|761.4|761.9|761.3|0
1641276720000|2022-01-04 06:12:00|762|761.4|762|761.4|762|761.4|762|761.4|0
1641276870000|2022-01-04 06:14:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641276900000|2022-01-04 06:15:00|762|761.4|762|761.4|762|761.4|762|761.4|0
1641276920000|2022-01-04 06:15:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1641276930000|2022-01-04 06:15:30|762|761.4|761.9|761.3|762|761.4|761.9|761.3|1
1641276940000|2022-01-04 06:15:40|762|761.4|761.9|761.3|762|761.4|761.9|761.3|0
1641276990000|2022-01-04 06:16:30|||||||||1
1641277040000|2022-01-04 06:17:20|||||||||1
1641277070000|2022-01-04 06:17:50|||||||||1
1641277270000|2022-01-04 06:21:10|761.6|761|761.6|761|761.6|761|761.6|761|2
1641277310000|2022-01-04 06:21:50|761.7|761.1|761.6|761|761.7|761.1|761.6|761|0
1641277320000|2022-01-04 06:22:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|11
1641277330000|2022-01-04 06:22:10|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|2
1641277350000|2022-01-04 06:22:30|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|2
1641277360000|2022-01-04 06:22:40|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|3
1641277390000|2022-01-04 06:23:10|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|6
1641277410000|2022-01-04 06:23:30|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|2
1641277440000|2022-01-04 06:24:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|4
1641277450000|2022-01-04 06:24:10|760.6|760|760.6|760|760.6|760|760.6|760|5
1641277460000|2022-01-04 06:24:20|||||||||1
1641277500000|2022-01-04 06:25:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641277510000|2022-01-04 06:25:10|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641277540000|2022-01-04 06:25:40|760.6|760|760.6|760|760.6|760|760.6|760|0
1641277590000|2022-01-04 06:26:30|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|4
1641277610000|2022-01-04 06:26:50|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1641277670000|2022-01-04 06:27:50|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|3
1641277680000|2022-01-04 06:28:00|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|1
1641277690000|2022-01-04 06:28:10|761.1|760.5|761.1|760.5|761.2|760.6|761.1|760.5|0
1641277730000|2022-01-04 06:28:50|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|2
1641277740000|2022-01-04 06:29:00|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|0
1641277760000|2022-01-04 06:29:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|3
1641277800000|2022-01-04 06:30:00|761.6|761|761.6|761|761.6|761|761.6|761|0
1641277830000|2022-01-04 06:30:30|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641277860000|2022-01-04 06:31:00|761.6|761|761.6|761|761.6|761|761.6|761|0
1641277880000|2022-01-04 06:31:20|||||||||1
1641277890000|2022-01-04 06:31:30|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|2
1641277900000|2022-01-04 06:31:40|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|0
1641277910000|2022-01-04 06:31:50|761.6|761|761.6|761|761.6|761|761.6|761|0
1641277960000|2022-01-04 06:32:40|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1641277980000|2022-01-04 06:33:00|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|0
1641278000000|2022-01-04 06:33:20|||||||||1
1641278070000|2022-01-04 06:34:30|761.5|760.9|761.6|761|761.6|761|761.4|760.8|2
1641278120000|2022-01-04 06:35:20|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1641278190000|2022-01-04 06:36:30|761.8|761.2|761.7|761.1|761.9|761.3|761.7|761.1|0
1641278210000|2022-01-04 06:36:50|761.8|761.2|761.8|761.2|761.9|761.3|761.8|761.2|0
1641278220000|2022-01-04 06:37:00|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|0
1641278230000|2022-01-04 06:37:10|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|1
1641278240000|2022-01-04 06:37:20|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|0
1641278260000|2022-01-04 06:37:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641278300000|2022-01-04 06:38:20|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1641278310000|2022-01-04 06:38:30|761.9|761.3|761.9|761.3|761.9|761.3|761.8|761.2|0
1641278330000|2022-01-04 06:38:50|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1641278380000|2022-01-04 06:39:40|761.9|761.3|762.1|761.5|762.1|761.5|761.9|761.3|1
1641278420000|2022-01-04 06:40:20|762.2|761.6|762.1|761.5|762.3|761.7|762.1|761.5|2
1641278500000|2022-01-04 06:41:40|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|4
1641278520000|2022-01-04 06:42:00|||||||||1
1641278530000|2022-01-04 06:42:10|||||||||1
1641278550000|2022-01-04 06:42:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1641278560000|2022-01-04 06:42:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|6
1641278580000|2022-01-04 06:43:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641278680000|2022-01-04 06:44:40|||||||||1
1641278840000|2022-01-04 06:47:20|||||||||1
1641278980000|2022-01-04 06:49:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|2
1641279010000|2022-01-04 06:50:10|761.6|761|761.6|761|761.6|761|761.6|761|1
1641279020000|2022-01-04 06:50:20|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641279060000|2022-01-04 06:51:00|761.8|761.2|761.8|761.2|761.9|761.3|761.8|761.2|0
1641279070000|2022-01-04 06:51:10|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641279130000|2022-01-04 06:52:10|||||||||3
1641279720000|2022-01-04 07:02:00|||||||||1
1641279780000|2022-01-04 07:03:00|761.8|761.2|761.3|760.7|761.8|761.2|761.3|760.7|1
1641279790000|2022-01-04 07:03:10|761.4|760.8|761.4|760.8|761.4|760.8|761.3|760.7|1
1641279880000|2022-01-04 07:04:40|761.3|760.7|761.3|760.7|761.3|760.7|761.2|760.6|0
1641279890000|2022-01-04 07:04:50|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1641279900000|2022-01-04 07:05:00|761.3|760.7|761.3|760.7|761.4|760.8|761.3|760.7|0
1641279950000|2022-01-04 07:05:50|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|1
1641279960000|2022-01-04 07:06:00|||||||||1
1641280090000|2022-01-04 07:08:10|761|760.4|760.9|760.3|761|760.4|760.9|760.3|1
1641280100000|2022-01-04 07:08:20|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641280110000|2022-01-04 07:08:30|760.8|760.2|760.6|760|760.9|760.3|760.6|760|1
1641280130000|2022-01-04 07:08:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641280190000|2022-01-04 07:09:50|||||||||1
1641280200000|2022-01-04 07:10:00|760.8|760.2|760.7|760.1|760.9|760.3|760.7|760.1|1
1641280220000|2022-01-04 07:10:20|760.6|760|760.6|760|760.6|760|760.6|760|0
1641280250000|2022-01-04 07:10:50|||||||||1
1641280320000|2022-01-04 07:12:00|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|2
1641280340000|2022-01-04 07:12:20|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|14
1641280350000|2022-01-04 07:12:30|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|2
1641280400000|2022-01-04 07:13:20|||||||||1
1641280420000|2022-01-04 07:13:40|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1641280440000|2022-01-04 07:14:00|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1641280470000|2022-01-04 07:14:30|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|0
1641280490000|2022-01-04 07:14:50|760.1|759.5|760|759.4|760.1|759.5|759.9|759.3|11
1641280500000|2022-01-04 07:15:00|759.9|759.3|760|759.4|760|759.4|759.9|759.3|0
1641280510000|2022-01-04 07:15:10|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1641280520000|2022-01-04 07:15:20|760|759.4|760.1|759.5|760.1|759.5|760|759.4|1
1641280550000|2022-01-04 07:15:50|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|6
1641280560000|2022-01-04 07:16:00|||||||||1
1641280620000|2022-01-04 07:17:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1641280630000|2022-01-04 07:17:10|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|0
1641280680000|2022-01-04 07:18:00|760.1|759.5|760.1|759.5|760.1|759.5|759.9|759.3|2
1641280690000|2022-01-04 07:18:10|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|2
1641280720000|2022-01-04 07:18:40|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|1
1641280760000|2022-01-04 07:19:20|||||||||1
1641280790000|2022-01-04 07:19:50|||||||||1
1641280800000|2022-01-04 07:20:00|||||||||1
1641280850000|2022-01-04 07:20:50|760.4|759.8|760.4|759.8|760.4|759.8|760.2|759.6|1
1641280860000|2022-01-04 07:21:00|||||||||4
1641280880000|2022-01-04 07:21:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|13
1641280930000|2022-01-04 07:22:10|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1641280950000|2022-01-04 07:22:30|||||||||1
1641280990000|2022-01-04 07:23:10|761.3|760.7|761.5|760.9|761.5|760.9|761.3|760.7|0
1641281010000|2022-01-04 07:23:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|9
1641281030000|2022-01-04 07:23:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641281040000|2022-01-04 07:24:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641281090000|2022-01-04 07:24:50|||||||||1
1641281100000|2022-01-04 07:25:00|||||||||1
1641281150000|2022-01-04 07:25:50|||||||||1
1641281160000|2022-01-04 07:26:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|9
1641281170000|2022-01-04 07:26:10|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1641281300000|2022-01-04 07:28:20|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|2
1641281310000|2022-01-04 07:28:30|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641281340000|2022-01-04 07:29:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1641281390000|2022-01-04 07:29:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641281400000|2022-01-04 07:30:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1641281460000|2022-01-04 07:31:00|761.4|760.8|761.2|760.6|761.4|760.8|761.2|760.6|1
1641281610000|2022-01-04 07:33:30|761.3|760.7|761.2|760.6|761.4|760.8|761.2|760.6|1
1641281800000|2022-01-04 07:36:40|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641281810000|2022-01-04 07:36:50|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1641281870000|2022-01-04 07:37:50|761.8|761.2|761.9|761.3|762.1|761.5|761.8|761.2|25
1641281880000|2022-01-04 07:38:00|761.6|761|761.6|761|761.6|761|761.6|761|14
1641281890000|2022-01-04 07:38:10|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1641281920000|2022-01-04 07:38:40|||||||||1
1641281930000|2022-01-04 07:38:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641281940000|2022-01-04 07:39:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1641281950000|2022-01-04 07:39:10|||||||||1
1641282010000|2022-01-04 07:40:10|761.6|761|761.6|761|761.6|761|761.6|761|1
1641282030000|2022-01-04 07:40:30|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1641282250000|2022-01-04 07:44:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641282300000|2022-01-04 07:45:00|761.5|760.9|761.5|760.9|761.5|760.9|761.4|760.8|0
1641282360000|2022-01-04 07:46:00|||||||||1
1641282440000|2022-01-04 07:47:20|761.6|761|761.5|760.9|761.6|761|761.5|760.9|1
1641282540000|2022-01-04 07:49:00|761.6|761|761.6|761|761.6|761|761.6|761|0
1641282590000|2022-01-04 07:49:50|||||||||2
1641282600000|2022-01-04 07:50:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1641282640000|2022-01-04 07:50:40|761.6|761|761.6|761|761.7|761.1|761.6|761|1
1641282650000|2022-01-04 07:50:50|761.8|761.2|761.6|761|761.8|761.2|761.6|761|2
1641282660000|2022-01-04 07:51:00|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|0
1641282680000|2022-01-04 07:51:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|4
1641282740000|2022-01-04 07:52:20|762|761.4|762|761.4|762|761.4|762|761.4|2
1641282780000|2022-01-04 07:53:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641282870000|2022-01-04 07:54:30|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|2
1641282900000|2022-01-04 07:55:00|||||||||3
1641283010000|2022-01-04 07:56:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|2
1641283050000|2022-01-04 07:57:30|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|2
1641283080000|2022-01-04 07:58:00|761.8|761.2|761.8|761.2|761.8|761.2|761.7|761.1|2
1641283090000|2022-01-04 07:58:10|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|1
1641283100000|2022-01-04 07:58:20|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641283140000|2022-01-04 07:59:00|761.6|761|761.6|761|761.6|761|761.6|761|0
1641283280000|2022-01-04 08:01:20|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|3
1641283320000|2022-01-04 08:02:00|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1641283330000|2022-01-04 08:02:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641283380000|2022-01-04 08:03:00|761.6|761|761.6|761|761.6|761|761.6|761|3
1641283390000|2022-01-04 08:03:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1641283440000|2022-01-04 08:04:00|761.8|761.2|761.7|761.1|761.9|761.3|761.7|761.1|0
1641283500000|2022-01-04 08:05:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641283580000|2022-01-04 08:06:20|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1641283610000|2022-01-04 08:06:50|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|0
1641283620000|2022-01-04 08:07:00|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|1
1641283640000|2022-01-04 08:07:20|761.6|761|761.6|761|761.6|761|761.6|761|0
1641283650000|2022-01-04 08:07:30|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641283660000|2022-01-04 08:07:40|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|0
1641283680000|2022-01-04 08:08:00|762|761.4|761.9|761.3|762|761.4|761.9|761.3|1
1641283700000|2022-01-04 08:08:20|762|761.4|762|761.4|762|761.4|762|761.4|1
1641283720000|2022-01-04 08:08:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641283800000|2022-01-04 08:10:00|761.9|761.3|762|761.4|762|761.4|761.9|761.3|3
1641283860000|2022-01-04 08:11:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641283880000|2022-01-04 08:11:20|762|761.4|762|761.4|762|761.4|762|761.4|1
1641283920000|2022-01-04 08:12:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641283930000|2022-01-04 08:12:10|761.8|761.2|761.6|761|761.8|761.2|761.6|761|4
1641283970000|2022-01-04 08:12:50|||||||||2
1641283990000|2022-01-04 08:13:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1641284000000|2022-01-04 08:13:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|2
1641284090000|2022-01-04 08:14:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641284100000|2022-01-04 08:15:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1641284120000|2022-01-04 08:15:20|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|0
1641284130000|2022-01-04 08:15:30|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|0
1641284160000|2022-01-04 08:16:00|761.6|761|761.5|760.9|761.6|761|761.5|760.9|1
1641284220000|2022-01-04 08:17:00|761.6|761|761.6|761|761.6|761|761.6|761|0
1641284230000|2022-01-04 08:17:10|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1641284270000|2022-01-04 08:17:50|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|10
1641284280000|2022-01-04 08:18:00|762|761.4|762|761.4|762|761.4|762|761.4|7
1641284290000|2022-01-04 08:18:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641284310000|2022-01-04 08:18:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|8
1641284340000|2022-01-04 08:19:00|762.6|762|762.6|762|762.6|762|762.6|762|3
1641284360000|2022-01-04 08:19:20|||||||||2
1641284380000|2022-01-04 08:19:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|16
1641284390000|2022-01-04 08:19:50|763.2|762.6|763.2|762.6|763.2|762.6|763.1|762.5|4
1641284400000|2022-01-04 08:20:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|3
1641284420000|2022-01-04 08:20:20|762.8|762.2|762.9|762.3|762.9|762.3|762.7|762.1|5
1641284430000|2022-01-04 08:20:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1641284440000|2022-01-04 08:20:40|||||||||8
1641284450000|2022-01-04 08:20:50|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|0
1641284460000|2022-01-04 08:21:00|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|10
1641284470000|2022-01-04 08:21:10|||||||||3
1641284500000|2022-01-04 08:21:40|763|762.4|763|762.4|763|762.4|763|762.4|1
1641284520000|2022-01-04 08:22:00|763.1|762.5|763|762.4|763.1|762.5|763|762.4|1
1641284530000|2022-01-04 08:22:10|762.9|762.3|762.9|762.3|762.9|762.3|762.7|762.1|3
1641284540000|2022-01-04 08:22:20|||||||||1
1641284570000|2022-01-04 08:22:50|762.8|762.2|762.6|762|762.8|762.2|762.6|762|1
1641284640000|2022-01-04 08:24:00|||||||||1
1641284650000|2022-01-04 08:24:10|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|11
1641284690000|2022-01-04 08:24:50|762.1|761.5|762.4|761.8|762.4|761.8|761.9|761.3|15
1641284700000|2022-01-04 08:25:00|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|3
1641284710000|2022-01-04 08:25:10|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|2
1641284720000|2022-01-04 08:25:20|762.1|761.5|761.9|761.3|762.1|761.5|761.9|761.3|6
1641284740000|2022-01-04 08:25:40|761.7|761.1|761.7|761.1|761.9|761.3|761.7|761.1|6
1641284750000|2022-01-04 08:25:50|761.6|761|761.6|761|761.6|761|761.6|761|0
1641284760000|2022-01-04 08:26:00|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|5
1641284770000|2022-01-04 08:26:10|||||||||1
1641284820000|2022-01-04 08:27:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1641284830000|2022-01-04 08:27:10|761.6|761|761.6|761|761.6|761|761.6|761|0
1641284850000|2022-01-04 08:27:30|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641284890000|2022-01-04 08:28:10|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1641284920000|2022-01-04 08:28:40|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|1
1641284930000|2022-01-04 08:28:50|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641284940000|2022-01-04 08:29:00|762|761.4|761.9|761.3|762|761.4|761.9|761.3|0
1641284990000|2022-01-04 08:29:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1641285000000|2022-01-04 08:30:00|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|0
1641285020000|2022-01-04 08:30:20|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1641285030000|2022-01-04 08:30:30|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|0
1641285040000|2022-01-04 08:30:40|761.7|761.1|761.5|760.9|761.7|761.1|761.5|760.9|5
1641285060000|2022-01-04 08:31:00|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|0
1641285070000|2022-01-04 08:31:10|761.4|760.8|761.1|760.5|761.4|760.8|761.1|760.5|5
1641285110000|2022-01-04 08:31:50|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|3
1641285120000|2022-01-04 08:32:00|761|760.4|761|760.4|761|760.4|761|760.4|2
1641285130000|2022-01-04 08:32:10|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641285150000|2022-01-04 08:32:30|761|760.4|761|760.4|761|760.4|761|760.4|0
1641285180000|2022-01-04 08:33:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641285220000|2022-01-04 08:33:40|||||||||1
1641285240000|2022-01-04 08:34:00|761|760.4|760.9|760.3|761|760.4|760.9|760.3|2
1641285310000|2022-01-04 08:35:10|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|2
1641285320000|2022-01-04 08:35:20|||||||||2
1641285360000|2022-01-04 08:36:00|760.8|760.2|761|760.4|761|760.4|760.8|760.2|2
1641285410000|2022-01-04 08:36:50|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|2
1641285440000|2022-01-04 08:37:20|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|2
1641285460000|2022-01-04 08:37:40|761|760.4|760.9|760.3|761|760.4|760.9|760.3|0
1641285500000|2022-01-04 08:38:20|761|760.4|761|760.4|761|760.4|761|760.4|1
1641285510000|2022-01-04 08:38:30|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|3
1641285540000|2022-01-04 08:39:00|761|760.4|761.1|760.5|761.1|760.5|761|760.4|0
1641285560000|2022-01-04 08:39:20|||||||||1
1641285570000|2022-01-04 08:39:30|760.9|760.3|761|760.4|761|760.4|760.9|760.3|2
1641285600000|2022-01-04 08:40:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641285700000|2022-01-04 08:41:40|||||||||1
1641285750000|2022-01-04 08:42:30|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|2
1641285790000|2022-01-04 08:43:10|761|760.4|761|760.4|761|760.4|761|760.4|1
1641285830000|2022-01-04 08:43:50|||||||||2
1641285850000|2022-01-04 08:44:10|||||||||3
1641285890000|2022-01-04 08:44:50|761.1|760.5|761.5|760.9|761.7|761.1|761.1|760.5|11
1641285900000|2022-01-04 08:45:00|||||||||1
1641285920000|2022-01-04 08:45:20|||||||||1
1641285930000|2022-01-04 08:45:30|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641285960000|2022-01-04 08:46:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1641285970000|2022-01-04 08:46:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641285980000|2022-01-04 08:46:20|||||||||1
1641285990000|2022-01-04 08:46:30|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|3
1641286030000|2022-01-04 08:47:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1641286040000|2022-01-04 08:47:20|||||||||1
1641286160000|2022-01-04 08:49:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1641286180000|2022-01-04 08:49:40|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641286230000|2022-01-04 08:50:30|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|0
1641286250000|2022-01-04 08:50:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1641286440000|2022-01-04 08:54:00|761.5|760.9|761.6|761|761.6|761|761.5|760.9|2
1641286450000|2022-01-04 08:54:10|761.7|761.1|761.5|760.9|761.7|761.1|761.5|760.9|4
1641286490000|2022-01-04 08:54:50|761.6|761|761.7|761.1|761.7|761.1|761.6|761|2
1641286530000|2022-01-04 08:55:30|761.6|761|761.6|761|761.6|761|761.6|761|0
1641286540000|2022-01-04 08:55:40|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|1
1641286580000|2022-01-04 08:56:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641286680000|2022-01-04 08:58:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|3
1641286690000|2022-01-04 08:58:10|761.6|761|761.6|761|761.6|761|761.6|761|1
1641286720000|2022-01-04 08:58:40|||||||||1
1641286760000|2022-01-04 08:59:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1641286780000|2022-01-04 08:59:40|||||||||8
1641286820000|2022-01-04 09:00:20|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1641286840000|2022-01-04 09:00:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641287080000|2022-01-04 09:04:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1641287100000|2022-01-04 09:05:00|762|761.4|762|761.4|762|761.4|762|761.4|1
1641287210000|2022-01-04 09:06:50|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641287280000|2022-01-04 09:08:00|761.6|761|761.6|761|761.6|761|761.6|761|1
1641287420000|2022-01-04 09:10:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|2
1641287430000|2022-01-04 09:10:30|761.6|761|761.5|760.9|761.6|761|761.5|760.9|1
1641287440000|2022-01-04 09:10:40|761.6|761|761.6|761|761.7|761.1|761.6|761|2
1641287460000|2022-01-04 09:11:00|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|5
1641287500000|2022-01-04 09:11:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1641287580000|2022-01-04 09:13:00|761.8|761.2|761.8|761.2|761.9|761.3|761.8|761.2|0
1641287590000|2022-01-04 09:13:10|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|1
1641287640000|2022-01-04 09:14:00|762|761.4|762|761.4|762|761.4|761.9|761.3|3
1641287870000|2022-01-04 09:17:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1641287880000|2022-01-04 09:18:00|762|761.4|762|761.4|762|761.4|762|761.4|1
1641287910000|2022-01-04 09:18:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|7
1641287930000|2022-01-04 09:18:50|762.6|762|762.6|762|762.7|762.1|762.6|762|6
1641287940000|2022-01-04 09:19:00|762.5|761.9|762.5|761.9|762.6|762|762.5|761.9|7
1641287950000|2022-01-04 09:19:10|762.6|762|762.6|762|762.6|762|762.6|762|0
1641288010000|2022-01-04 09:20:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1641288060000|2022-01-04 09:21:00|762.6|762|762.6|762|762.6|762|762.6|762|0
1641288070000|2022-01-04 09:21:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1641288090000|2022-01-04 09:21:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641288110000|2022-01-04 09:21:50|762.2|761.6|761.9|761.3|762.2|761.6|761.9|761.3|7
1641288190000|2022-01-04 09:23:10|||||||||1
1641288210000|2022-01-04 09:23:30|762.4|761.8|762.1|761.5|762.4|761.8|762.1|761.5|10
1641288290000|2022-01-04 09:24:50|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|18
1641288300000|2022-01-04 09:25:00|761.7|761.1|761.6|761|761.7|761.1|761.6|761|2
1641288360000|2022-01-04 09:26:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|2
1641288390000|2022-01-04 09:26:30|760.6|760|759.9|759.3|760.6|760|759.9|759.3|33
1641288400000|2022-01-04 09:26:40|||||||||2
1641288410000|2022-01-04 09:26:50|760|759.4|760|759.4|760|759.4|760|759.4|20
1641288420000|2022-01-04 09:27:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|4
1641288430000|2022-01-04 09:27:10|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|11
1641288450000|2022-01-04 09:27:30|760.6|760|760.4|759.8|760.6|760|760.4|759.8|10
1641288480000|2022-01-04 09:28:00|||||||||1
1641288500000|2022-01-04 09:28:20|760.2|759.6|760.4|759.8|760.4|759.8|760.2|759.6|3
1641288510000|2022-01-04 09:28:30|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1641288520000|2022-01-04 09:28:40|760.1|759.5|759.2|758.6|760.1|759.5|759.1|758.5|27
1641288540000|2022-01-04 09:29:00|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|0
1641288550000|2022-01-04 09:29:10|||||||||1
1641288590000|2022-01-04 09:29:50|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|1
1641288600000|2022-01-04 09:30:00|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|1
1641288610000|2022-01-04 09:30:10|||||||||1
1641288620000|2022-01-04 09:30:20|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|2
1641288630000|2022-01-04 09:30:30|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|1
1641288680000|2022-01-04 09:31:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|13
1641288690000|2022-01-04 09:31:30|759.8|759.2|759.6|759|759.8|759.2|759.6|759|1
1641288700000|2022-01-04 09:31:40|||||||||1
1641288720000|2022-01-04 09:32:00|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|2
1641288750000|2022-01-04 09:32:30|759.6|759|759.7|759.1|759.7|759.1|759.6|759|1
1641288760000|2022-01-04 09:32:40|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|0
1641288770000|2022-01-04 09:32:50|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1641288780000|2022-01-04 09:33:00|760|759.4|760|759.4|760|759.4|760|759.4|1
1641288800000|2022-01-04 09:33:20|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1641288840000|2022-01-04 09:34:00|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|7
1641288880000|2022-01-04 09:34:40|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1641288930000|2022-01-04 09:35:30|760|759.4|760|759.4|760|759.4|760|759.4|1
1641288960000|2022-01-04 09:36:00|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1641289020000|2022-01-04 09:37:00|||||||||1
1641289040000|2022-01-04 09:37:20|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|3
1641289050000|2022-01-04 09:37:30|||||||||1
1641289080000|2022-01-04 09:38:00|760.2|759.6|760.1|759.5|760.2|759.6|760.1|759.5|4
1641289140000|2022-01-04 09:39:00|760.2|759.6|760.4|759.8|760.4|759.8|760.2|759.6|9
1641289150000|2022-01-04 09:39:10|||||||||1
1641289230000|2022-01-04 09:40:30|760.1|759.5|760.1|759.5|760.1|759.5|760|759.4|8
1641289260000|2022-01-04 09:41:00|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|7
1641289320000|2022-01-04 09:42:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1641289380000|2022-01-04 09:43:00|||||||||1
1641289440000|2022-01-04 09:44:00|||||||||8
1641289450000|2022-01-04 09:44:10|||||||||1
1641289490000|2022-01-04 09:44:50|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|3
1641289500000|2022-01-04 09:45:00|759.2|758.6|759.4|758.8|759.4|758.8|759.2|758.6|3
1641289510000|2022-01-04 09:45:10|759.9|759.3|759.9|759.3|760|759.4|759.9|759.3|8
1641289520000|2022-01-04 09:45:20|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|4
1641289530000|2022-01-04 09:45:30|759.2|758.6|758.2|757.6|759.2|758.6|758.1|757.5|35
1641289540000|2022-01-04 09:45:40|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1641289550000|2022-01-04 09:45:50|758|757.4|758.1|757.5|758.1|757.5|758|757.4|7
1641289560000|2022-01-04 09:46:00|758.4|757.8|758.6|758|758.6|758|758.4|757.8|9
1641289570000|2022-01-04 09:46:10|||||||||1
1641289580000|2022-01-04 09:46:20|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|3
1641289590000|2022-01-04 09:46:30|759.4|758.8|759.1|758.5|759.4|758.8|759.1|758.5|8
1641289610000|2022-01-04 09:46:50|759|758.4|759|758.4|759|758.4|759|758.4|2
1641289620000|2022-01-04 09:47:00|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1641289630000|2022-01-04 09:47:10|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|5
1641289650000|2022-01-04 09:47:30|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|0
1641289670000|2022-01-04 09:47:50|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|1
1641289680000|2022-01-04 09:48:00|||||||||4
1641289690000|2022-01-04 09:48:10|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|2
1641289710000|2022-01-04 09:48:30|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|0
1641289730000|2022-01-04 09:48:50|759.6|759|759.6|759|760.1|759.5|759.6|759|13
1641289740000|2022-01-04 09:49:00|759.9|759.3|759.9|759.3|760.1|759.5|759.7|759.1|69
1641289750000|2022-01-04 09:49:10|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|2
1641289760000|2022-01-04 09:49:20|||||||||1
1641289770000|2022-01-04 09:49:30|||||||||1
1641289820000|2022-01-04 09:50:20|759.6|759|759.6|759|759.6|759|759.6|759|0
1641289860000|2022-01-04 09:51:00|759.9|759.3|760.1|759.5|760.1|759.5|759.9|759.3|9
1641289920000|2022-01-04 09:52:00|760.2|759.6|759.9|759.3|760.2|759.6|759.7|759.1|7
1641289970000|2022-01-04 09:52:50|759.8|759.2|759.6|759|759.8|759.2|759.6|759|7
1641289980000|2022-01-04 09:53:00|760.2|759.6|760.1|759.5|760.2|759.6|759.9|759.3|17
1641289990000|2022-01-04 09:53:10|760|759.4|760.1|759.5|760.1|759.5|760|759.4|8
1641290040000|2022-01-04 09:54:00|760|759.4|760.1|759.5|760.1|759.5|760|759.4|9
1641290080000|2022-01-04 09:54:40|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1641290130000|2022-01-04 09:55:30|760.1|759.5|759.9|759.3|760.1|759.5|759.9|759.3|1
1641290150000|2022-01-04 09:55:50|||||||||2
1641290160000|2022-01-04 09:56:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|48
1641290170000|2022-01-04 09:56:10|||||||||1
1641290190000|2022-01-04 09:56:30|||||||||2
1641290220000|2022-01-04 09:57:00|760.2|759.6|759.9|759.3|760.2|759.6|759.9|759.3|25
1641290230000|2022-01-04 09:57:10|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|0
1641290270000|2022-01-04 09:57:50|||||||||1
1641290280000|2022-01-04 09:58:00|759.9|759.3|760|759.4|760.1|759.5|759.9|759.3|15
1641290290000|2022-01-04 09:58:10|||||||||2
1641290300000|2022-01-04 09:58:20|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1641290340000|2022-01-04 09:59:00|760.6|760|760.9|760.3|760.9|760.3|760.6|760|9
1641290360000|2022-01-04 09:59:20|||||||||1
1641290400000|2022-01-04 10:00:00|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641290430000|2022-01-04 10:00:30|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|2
1641290460000|2022-01-04 10:01:00|760.6|760|760.6|760|760.6|760|760.6|760|1
1641290480000|2022-01-04 10:01:20|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|6
1641290490000|2022-01-04 10:01:30|760|759.4|760|759.4|760|759.4|760|759.4|0
1641290500000|2022-01-04 10:01:40|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1641290520000|2022-01-04 10:02:00|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|1
1641290530000|2022-01-04 10:02:10|759.6|759|759.7|759.1|759.7|759.1|759.6|759|0
1641290580000|2022-01-04 10:03:00|759.9|759.3|760|759.4|760|759.4|759.9|759.3|5
1641290640000|2022-01-04 10:04:00|760.1|759.5|760.4|759.8|760.4|759.8|760.1|759.5|5
1641290650000|2022-01-04 10:04:10|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|2
1641290690000|2022-01-04 10:04:50|760.4|759.8|760.2|759.6|760.4|759.8|760.2|759.6|0
1641290720000|2022-01-04 10:05:20|||||||||1
1641290780000|2022-01-04 10:06:20|760.1|759.5|760.4|759.8|760.4|759.8|759.7|759.1|19
1641290790000|2022-01-04 10:06:30|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|2
1641290820000|2022-01-04 10:07:00|760|759.4|760|759.4|760|759.4|759.9|759.3|10
1641290880000|2022-01-04 10:08:00|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1641290920000|2022-01-04 10:08:40|759.6|759|759.6|759|759.6|759|759.6|759|3
1641290940000|2022-01-04 10:09:00|759.5|758.9|760|759.4|760|759.4|759.5|758.9|8
1641291000000|2022-01-04 10:10:00|760.1|759.5|760.1|759.5|760.1|759.5|759.8|759.2|6
1641291020000|2022-01-04 10:10:20|760|759.4|760|759.4|760|759.4|760|759.4|0
1641291030000|2022-01-04 10:10:30|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1641291040000|2022-01-04 10:10:40|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|9
1641291060000|2022-01-04 10:11:00|759.6|759|759.6|759|759.6|759|759.6|759|2
1641291080000|2022-01-04 10:11:20|759.2|758.6|759.5|758.9|759.5|758.9|759.2|758.6|2
1641291100000|2022-01-04 10:11:40|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|14
1641291110000|2022-01-04 10:11:50|759.3|758.7|759.1|758.5|759.3|758.7|759.1|758.5|1
1641291120000|2022-01-04 10:12:00|||||||||3
1641291140000|2022-01-04 10:12:20|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|18
1641291180000|2022-01-04 10:13:00|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1641291220000|2022-01-04 10:13:40|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|1
1641291240000|2022-01-04 10:14:00|759.6|759|759.6|759|759.6|759|759.6|759|0
1641291250000|2022-01-04 10:14:10|759.9|759.3|759.5|758.9|759.9|759.3|759.5|758.9|13
1641291260000|2022-01-04 10:14:20|759.6|759|759.6|759|759.6|759|759.6|759|0
1641291270000|2022-01-04 10:14:30|759.9|759.3|760.1|759.5|760.1|759.5|759.9|759.3|41
1641291280000|2022-01-04 10:14:40|||||||||1
1641291300000|2022-01-04 10:15:00|760.6|760|760|759.4|760.6|760|760|759.4|7
1641291340000|2022-01-04 10:15:40|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1641291360000|2022-01-04 10:16:00|||||||||1
1641291370000|2022-01-04 10:16:10|||||||||1
1641291420000|2022-01-04 10:17:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|9
1641291480000|2022-01-04 10:18:00|||||||||1
1641291530000|2022-01-04 10:18:50|||||||||1
1641291540000|2022-01-04 10:19:00|760.2|759.6|760.1|759.5|760.2|759.6|760.1|759.5|4
1641291550000|2022-01-04 10:19:10|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1641291600000|2022-01-04 10:20:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1641291610000|2022-01-04 10:20:10|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1641291640000|2022-01-04 10:20:40|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1641291650000|2022-01-04 10:20:50|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|15
1641291660000|2022-01-04 10:21:00|760.2|759.6|760.1|759.5|760.2|759.6|760.1|759.5|1
1641291670000|2022-01-04 10:21:10|||||||||3
1641291700000|2022-01-04 10:21:40|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|5
1641291710000|2022-01-04 10:21:50|760|759.4|760|759.4|760|759.4|760|759.4|6
1641291720000|2022-01-04 10:22:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1641291750000|2022-01-04 10:22:30|||||||||1
1641291780000|2022-01-04 10:23:00|||||||||1
1641291840000|2022-01-04 10:24:00|760.2|759.6|760.1|759.5|760.2|759.6|760.1|759.5|3
1641291850000|2022-01-04 10:24:10|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1641291890000|2022-01-04 10:24:50|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1641291900000|2022-01-04 10:25:00|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|0
1641291950000|2022-01-04 10:25:50|||||||||1
1641291960000|2022-01-04 10:26:00|760.5|759.9|760.5|759.9|760.5|759.9|760.4|759.8|1
1641291970000|2022-01-04 10:26:10|||||||||1
1641292050000|2022-01-04 10:27:30|||||||||1
1641292070000|2022-01-04 10:27:50|||||||||1
1641292080000|2022-01-04 10:28:00|760.6|760|760.5|759.9|760.6|760|760.5|759.9|1
1641292090000|2022-01-04 10:28:10|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1641292100000|2022-01-04 10:28:20|||||||||1
1641292120000|2022-01-04 10:28:40|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|2
1641292130000|2022-01-04 10:28:50|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|0
1641292190000|2022-01-04 10:29:50|760.1|759.5|760.4|759.8|760.4|759.8|760.1|759.5|1
1641292200000|2022-01-04 10:30:00|760.2|759.6|760.4|759.8|760.4|759.8|760.2|759.6|4
1641292220000|2022-01-04 10:30:20|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1641292260000|2022-01-04 10:31:00|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1641292300000|2022-01-04 10:31:40|||||||||1
1641292380000|2022-01-04 10:33:00|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641292440000|2022-01-04 10:34:00|760.6|760|760.6|760|760.6|760|760.5|759.9|7
1641292480000|2022-01-04 10:34:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|5
1641292490000|2022-01-04 10:34:50|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641292500000|2022-01-04 10:35:00|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641292510000|2022-01-04 10:35:10|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641292590000|2022-01-04 10:36:30|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|3
1641292610000|2022-01-04 10:36:50|||||||||3
1641292620000|2022-01-04 10:37:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|10
1641292660000|2022-01-04 10:37:40|||||||||3
1641292680000|2022-01-04 10:38:00|761.6|761|761.6|761|761.6|761|761.6|761|2
1641292690000|2022-01-04 10:38:10|||||||||1
1641292700000|2022-01-04 10:38:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1641292710000|2022-01-04 10:38:30|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641292800000|2022-01-04 10:40:00|761.5|760.9|761.9|761.3|761.9|761.3|761.5|760.9|18
1641292830000|2022-01-04 10:40:30|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1641292850000|2022-01-04 10:40:50|||||||||1
1641292860000|2022-01-04 10:41:00|||||||||1
1641292870000|2022-01-04 10:41:10|762|761.4|762|761.4|762|761.4|762|761.4|1
1641292880000|2022-01-04 10:41:20|762.1|761.5|762|761.4|762.1|761.5|761.9|761.3|3
1641292900000|2022-01-04 10:41:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641292910000|2022-01-04 10:41:50|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|2
1641292920000|2022-01-04 10:42:00|762|761.4|762.1|761.5|762.1|761.5|762|761.4|0
1641292930000|2022-01-04 10:42:10|||||||||11
1641292940000|2022-01-04 10:42:20|761.6|761|761.6|761|761.6|761|761.6|761|3
1641292970000|2022-01-04 10:42:50|762.5|761.9|762.4|761.8|762.6|762|762.4|761.8|13
1641293040000|2022-01-04 10:44:00|||||||||4
1641293160000|2022-01-04 10:46:00|||||||||1
1641293190000|2022-01-04 10:46:30|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|9
1641293210000|2022-01-04 10:46:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641293220000|2022-01-04 10:47:00|761.8|761.2|761.4|760.8|761.8|761.2|761.4|760.8|1
1641293250000|2022-01-04 10:47:30|||||||||2
1641293280000|2022-01-04 10:48:00|761.1|760.5|760.7|760.1|761.1|760.5|760.7|760.1|12
1641293340000|2022-01-04 10:49:00|760.6|760|760.7|760.1|760.7|760.1|760.6|760|2
1641293350000|2022-01-04 10:49:10|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|0
1641293410000|2022-01-04 10:50:10|760.7|760.1|760.6|760|760.7|760.1|760.6|760|5
1641293460000|2022-01-04 10:51:00|760.7|760.1|760.7|760.1|760.8|760.2|760.7|760.1|4
1641293480000|2022-01-04 10:51:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641293500000|2022-01-04 10:51:40|761|760.4|761|760.4|761|760.4|761|760.4|4
1641293510000|2022-01-04 10:51:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641293520000|2022-01-04 10:52:00|||||||||2
1641293580000|2022-01-04 10:53:00|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|0
1641293620000|2022-01-04 10:53:40|||||||||1
1641293640000|2022-01-04 10:54:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|2
1641293660000|2022-01-04 10:54:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641293760000|2022-01-04 10:56:00|761.2|760.6|761|760.4|761.2|760.6|761|760.4|5
1641293780000|2022-01-04 10:56:20|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|2
1641293790000|2022-01-04 10:56:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1641293820000|2022-01-04 10:57:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641293830000|2022-01-04 10:57:10|762.1|761.5|761.9|761.3|762.1|761.5|761.9|761.3|10
1641293840000|2022-01-04 10:57:20|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|1
1641293850000|2022-01-04 10:57:30|||||||||1
1641293880000|2022-01-04 10:58:00|762.1|761.5|761.9|761.3|762.1|761.5|761.9|761.3|4
1641293890000|2022-01-04 10:58:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|3
1641293900000|2022-01-04 10:58:20|761.8|761.2|762.1|761.5|762.1|761.5|761.8|761.2|0
1641293910000|2022-01-04 10:58:30|762|761.4|762|761.4|762|761.4|762|761.4|0
1641293920000|2022-01-04 10:58:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641293940000|2022-01-04 10:59:00|762|761.4|762|761.4|762|761.4|762|761.4|1
1641293960000|2022-01-04 10:59:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641294040000|2022-01-04 11:00:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|12
1641294050000|2022-01-04 11:00:50|763|762.4|763.1|762.5|763.1|762.5|762.9|762.3|6
1641294060000|2022-01-04 11:01:00|763.4|762.8|763.1|762.5|763.4|762.8|763.1|762.5|5
1641294070000|2022-01-04 11:01:10|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|12
1641294080000|2022-01-04 11:01:20|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|3
1641294110000|2022-01-04 11:01:50|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|1
1641294120000|2022-01-04 11:02:00|762.8|762.2|762.8|762.2|762.9|762.3|762.8|762.2|2
1641294130000|2022-01-04 11:02:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641294240000|2022-01-04 11:04:00|||||||||1
1641294250000|2022-01-04 11:04:10|||||||||1
1641294270000|2022-01-04 11:04:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|6
1641294300000|2022-01-04 11:05:00|||||||||1
1641294310000|2022-01-04 11:05:10|||||||||1
1641294320000|2022-01-04 11:05:20|763.2|762.6|763.2|762.6|763.3|762.7|763.1|762.5|2
1641294380000|2022-01-04 11:06:20|||||||||2
1641294420000|2022-01-04 11:07:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641294470000|2022-01-04 11:07:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|7
1641294520000|2022-01-04 11:08:40|||||||||1
1641294540000|2022-01-04 11:09:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|4
1641294560000|2022-01-04 11:09:20|||||||||1
1641294570000|2022-01-04 11:09:30|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|12
1641294600000|2022-01-04 11:10:00|763.2|762.6|763.2|762.6|763.3|762.7|763.2|762.6|3
1641294630000|2022-01-04 11:10:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641294690000|2022-01-04 11:11:30|762.9|762.3|762.9|762.3|762.9|762.3|762.8|762.2|26
1641294720000|2022-01-04 11:12:00|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|0
1641294770000|2022-01-04 11:12:50|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|1
1641294780000|2022-01-04 11:13:00|763|762.4|762.9|762.3|763.1|762.5|762.9|762.3|1
1641294840000|2022-01-04 11:14:00|763|762.4|763.4|762.8|763.6|763|763|762.4|35
1641294860000|2022-01-04 11:14:20|763.6|763|763.4|762.8|763.6|763|763.4|762.8|1
1641294870000|2022-01-04 11:14:30|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|0
1641294890000|2022-01-04 11:14:50|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|0
1641294940000|2022-01-04 11:15:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641294950000|2022-01-04 11:15:50|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|2
1641294960000|2022-01-04 11:16:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|1
1641294970000|2022-01-04 11:16:10|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|3
1641295020000|2022-01-04 11:17:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|2
1641295040000|2022-01-04 11:17:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641295060000|2022-01-04 11:17:40|763.5|762.9|763.6|763|763.6|763|763.5|762.9|1
1641295080000|2022-01-04 11:18:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641295140000|2022-01-04 11:19:00|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|9
1641295150000|2022-01-04 11:19:10|763.5|762.9|763.6|763|763.6|763|763.5|762.9|3
1641295160000|2022-01-04 11:19:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641295170000|2022-01-04 11:19:30|763.5|762.9|763.6|763|763.6|763|763.5|762.9|0
1641295180000|2022-01-04 11:19:40|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|5
1641295190000|2022-01-04 11:19:50|763.6|763|763.6|763|763.6|763|763.6|763|0
1641295290000|2022-01-04 11:21:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641295320000|2022-01-04 11:22:00|763.6|763|763.4|762.8|763.6|763|763.4|762.8|1
1641295330000|2022-01-04 11:22:10|763.3|762.7|763.3|762.7|763.4|762.8|763.3|762.7|0
1641295350000|2022-01-04 11:22:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641295370000|2022-01-04 11:22:50|763.2|762.6|763.4|762.8|763.4|762.8|763.2|762.6|0
1641295400000|2022-01-04 11:23:20|763.6|763|763.6|763|763.6|763|763.6|763|3
1641295410000|2022-01-04 11:23:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|2
1641295440000|2022-01-04 11:24:00|763.5|762.9|763.4|762.8|763.6|763|763.4|762.8|7
1641295500000|2022-01-04 11:25:00|||||||||1
1641295510000|2022-01-04 11:25:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|8
1641295520000|2022-01-04 11:25:20|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|0
1641295530000|2022-01-04 11:25:30|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|0
1641295540000|2022-01-04 11:25:40|763.2|762.6|763.2|762.6|763.3|762.7|763.2|762.6|0
1641295550000|2022-01-04 11:25:50|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|0
1641295580000|2022-01-04 11:26:20|||||||||1
1641295590000|2022-01-04 11:26:30|763|762.4|762.9|762.3|763|762.4|762.9|762.3|1
1641295600000|2022-01-04 11:26:40|||||||||1
1641295610000|2022-01-04 11:26:50|763|762.4|763|762.4|763|762.4|763|762.4|2
1641295620000|2022-01-04 11:27:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641295660000|2022-01-04 11:27:40|763|762.4|762.9|762.3|763.1|762.5|762.9|762.3|2
1641295710000|2022-01-04 11:28:30|||||||||1
1641295740000|2022-01-04 11:29:00|763.1|762.5|763.1|762.5|763.1|762.5|763|762.4|5
1641295750000|2022-01-04 11:29:10|763|762.4|762.9|762.3|763|762.4|762.9|762.3|19
1641295770000|2022-01-04 11:29:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|7
1641295780000|2022-01-04 11:29:40|763|762.4|763|762.4|763|762.4|762.9|762.3|2
1641295810000|2022-01-04 11:30:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641295860000|2022-01-04 11:31:00|763.1|762.5|763|762.4|763.1|762.5|763|762.4|6
1641295870000|2022-01-04 11:31:10|763.1|762.5|763|762.4|763.1|762.5|763|762.4|0
1641295910000|2022-01-04 11:31:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641295930000|2022-01-04 11:32:10|||||||||3
1641296010000|2022-01-04 11:33:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641296040000|2022-01-04 11:34:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|8
1641296070000|2022-01-04 11:34:30|||||||||1
1641296090000|2022-01-04 11:34:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641296100000|2022-01-04 11:35:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|1
1641296160000|2022-01-04 11:36:00|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|5
1641296180000|2022-01-04 11:36:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641296190000|2022-01-04 11:36:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|4
1641296200000|2022-01-04 11:36:40|764|763.4|764.1|763.5|764.1|763.5|764|763.4|2
1641296210000|2022-01-04 11:36:50|||||||||9
1641296220000|2022-01-04 11:37:00|763.9|763.3|763.9|763.3|764.1|763.5|763.9|763.3|2
1641296240000|2022-01-04 11:37:20|764.1|763.5|764|763.4|764.1|763.5|763.9|763.3|3
1641296250000|2022-01-04 11:37:30|764.1|763.5|764|763.4|764.1|763.5|764|763.4|5
1641296260000|2022-01-04 11:37:40|764.1|763.5|764|763.4|764.1|763.5|764|763.4|0
1641296280000|2022-01-04 11:38:00|||||||||3
1641296290000|2022-01-04 11:38:10|764.1|763.5|764|763.4|764.1|763.5|764|763.4|1
1641296310000|2022-01-04 11:38:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641296330000|2022-01-04 11:38:50|764|763.4|764|763.4|764|763.4|764|763.4|2
1641296340000|2022-01-04 11:39:00|||||||||1
1641296350000|2022-01-04 11:39:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1641296360000|2022-01-04 11:39:20|||||||||6
1641296370000|2022-01-04 11:39:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|4
1641296390000|2022-01-04 11:39:50|763.7|763.1|763.6|763|763.7|763.1|763.6|763|3
1641296400000|2022-01-04 11:40:00|763.7|763.1|763.6|763|763.7|763.1|763.6|763|4
1641296460000|2022-01-04 11:41:00|763.5|762.9|763.5|762.9|763.6|763|763.5|762.9|1
1641296480000|2022-01-04 11:41:20|763.6|763|763.6|763|763.6|763|763.6|763|0
1641296490000|2022-01-04 11:41:30|763.5|762.9|763.5|762.9|763.6|763|763.5|762.9|0
1641296530000|2022-01-04 11:42:10|763.6|763|763.6|763|763.6|763|763.6|763|0
1641296580000|2022-01-04 11:43:00|||||||||2
1641296590000|2022-01-04 11:43:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1641296600000|2022-01-04 11:43:20|763.7|763.1|763.7|763.1|763.8|763.2|763.7|763.1|0
1641296620000|2022-01-04 11:43:40|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641296640000|2022-01-04 11:44:00|||||||||6
1641296660000|2022-01-04 11:44:20|764|763.4|763.9|763.3|764|763.4|763.9|763.3|2
1641296670000|2022-01-04 11:44:30|764|763.4|763.9|763.3|764|763.4|763.9|763.3|0
1641296760000|2022-01-04 11:46:00|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641296780000|2022-01-04 11:46:20|763.6|763|763.6|763|763.6|763|763.6|763|0
1641296800000|2022-01-04 11:46:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1641296810000|2022-01-04 11:46:50|763.6|763|763.6|763|763.6|763|763.6|763|1
1641296820000|2022-01-04 11:47:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|5
1641296840000|2022-01-04 11:47:20|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|3
1641296860000|2022-01-04 11:47:40|763.1|762.5|763.2|762.6|763.3|762.7|763.1|762.5|4
1641296870000|2022-01-04 11:47:50|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|0
1641296920000|2022-01-04 11:48:40|||||||||1
1641296940000|2022-01-04 11:49:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|4
1641296990000|2022-01-04 11:49:50|763.6|763|763.6|763|763.6|763|763.6|763|1
1641297000000|2022-01-04 11:50:00|||||||||2
1641297020000|2022-01-04 11:50:20|||||||||1
1641297110000|2022-01-04 11:51:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641297140000|2022-01-04 11:52:20|763.6|763|763.6|763|763.6|763|763.6|763|2
1641297160000|2022-01-04 11:52:40|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|4
1641297250000|2022-01-04 11:54:10|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641297290000|2022-01-04 11:54:50|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641297330000|2022-01-04 11:55:30|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|0
1641297340000|2022-01-04 11:55:40|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|1
1641297350000|2022-01-04 11:55:50|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|7
1641297360000|2022-01-04 11:56:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641297370000|2022-01-04 11:56:10|763.2|762.6|763.4|762.8|763.4|762.8|763.2|762.6|3
1641297380000|2022-01-04 11:56:20|763.6|763|763.6|763|763.6|763|763.6|763|0
1641297390000|2022-01-04 11:56:30|763.5|762.9|763.4|762.8|763.6|763|763.4|762.8|2
1641297440000|2022-01-04 11:57:20|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|0
1641297480000|2022-01-04 11:58:00|763.3|762.7|763.3|762.7|763.3|762.7|763.2|762.6|0
1641297490000|2022-01-04 11:58:10|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|1
1641297500000|2022-01-04 11:58:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641297510000|2022-01-04 11:58:30|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641297520000|2022-01-04 11:58:40|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|0
1641297530000|2022-01-04 11:58:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641297540000|2022-01-04 11:59:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641297560000|2022-01-04 11:59:20|763.3|762.7|763.4|762.8|763.5|762.9|763.2|762.6|0
1641297600000|2022-01-04 12:00:00|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|3
1641297650000|2022-01-04 12:00:50|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641297680000|2022-01-04 12:01:20|||||||||2
1641297710000|2022-01-04 12:01:50|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|2
1641297740000|2022-01-04 12:02:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641297840000|2022-01-04 12:04:00|||||||||1
1641297900000|2022-01-04 12:05:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|2
1641297910000|2022-01-04 12:05:10|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641297920000|2022-01-04 12:05:20|||||||||1
1641297930000|2022-01-04 12:05:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641297940000|2022-01-04 12:05:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641297960000|2022-01-04 12:06:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|3
1641297970000|2022-01-04 12:06:10|763.6|763|763.6|763|763.6|763|763.6|763|2
1641297980000|2022-01-04 12:06:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641297990000|2022-01-04 12:06:30|763.5|762.9|763.6|763|763.6|763|763.5|762.9|1
1641298000000|2022-01-04 12:06:40|763.5|762.9|763.6|763|763.6|763|763.4|762.8|3
1641298020000|2022-01-04 12:07:00|||||||||2
1641298030000|2022-01-04 12:07:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641298050000|2022-01-04 12:07:30|||||||||1
1641298060000|2022-01-04 12:07:40|763.6|763|763.6|763|763.6|763|763.6|763|0
1641298070000|2022-01-04 12:07:50|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|2
1641298090000|2022-01-04 12:08:10|763.6|763|763.6|763|763.6|763|763.6|763|1
1641298110000|2022-01-04 12:08:30|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|1
1641298120000|2022-01-04 12:08:40|763.6|763|763.6|763|763.6|763|763.6|763|0
1641298130000|2022-01-04 12:08:50|763.5|762.9|763.6|763|763.6|763|763.5|762.9|5
1641298140000|2022-01-04 12:09:00|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|2
1641298150000|2022-01-04 12:09:10|763.6|763|763.6|763|763.6|763|763.6|763|0
1641298190000|2022-01-04 12:09:50|||||||||3
1641298200000|2022-01-04 12:10:00|763.7|763.1|763.9|763.3|763.9|763.3|763.7|763.1|1
1641298220000|2022-01-04 12:10:20|763.6|763|763.7|763.1|763.7|763.1|763.6|763|4
1641298230000|2022-01-04 12:10:30|763.6|763|763.6|763|763.6|763|763.6|763|1
1641298240000|2022-01-04 12:10:40|||||||||9
1641298260000|2022-01-04 12:11:00|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|5
1641298300000|2022-01-04 12:11:40|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641298320000|2022-01-04 12:12:00|763.5|762.9|763.6|763|763.6|763|763.5|762.9|14
1641298350000|2022-01-04 12:12:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641298380000|2022-01-04 12:13:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1641298390000|2022-01-04 12:13:10|||||||||1
1641298400000|2022-01-04 12:13:20|||||||||2
1641298410000|2022-01-04 12:13:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|3
1641298440000|2022-01-04 12:14:00|763.5|762.9|763.6|763|763.7|763.1|763.5|762.9|7
1641298450000|2022-01-04 12:14:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|2
1641298460000|2022-01-04 12:14:20|763.8|763.2|762.8|762.2|763.8|763.2|762.8|762.2|3
1641298470000|2022-01-04 12:14:30|762.9|762.3|762.9|762.3|763|762.4|762.9|762.3|1
1641298480000|2022-01-04 12:14:40|||||||||3
1641298490000|2022-01-04 12:14:50|763|762.4|763.1|762.5|763.1|762.5|763|762.4|0
1641298500000|2022-01-04 12:15:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641298530000|2022-01-04 12:15:30|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|2
1641298540000|2022-01-04 12:15:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641298550000|2022-01-04 12:15:50|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|18
1641298560000|2022-01-04 12:16:00|763|762.4|762.9|762.3|763.1|762.5|762.9|762.3|2
1641298570000|2022-01-04 12:16:10|763|762.4|763.1|762.5|763.1|762.5|763|762.4|1
1641298580000|2022-01-04 12:16:20|763|762.4|763|762.4|763|762.4|763|762.4|1
1641298620000|2022-01-04 12:17:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641298670000|2022-01-04 12:17:50|763|762.4|763|762.4|763|762.4|763|762.4|0
1641298690000|2022-01-04 12:18:10|763.1|762.5|763|762.4|763.1|762.5|763|762.4|0
1641298700000|2022-01-04 12:18:20|||||||||1
1641298710000|2022-01-04 12:18:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641298720000|2022-01-04 12:18:40|763|762.4|763|762.4|763|762.4|763|762.4|1
1641298740000|2022-01-04 12:19:00|763.1|762.5|763.1|762.5|763.1|762.5|763|762.4|2
1641298790000|2022-01-04 12:19:50|763.2|762.6|763.2|762.6|763.3|762.7|763.2|762.6|6
1641298800000|2022-01-04 12:20:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|0
1641298810000|2022-01-04 12:20:10|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|0
1641298820000|2022-01-04 12:20:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641298830000|2022-01-04 12:20:30|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|7
1641298870000|2022-01-04 12:21:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641298880000|2022-01-04 12:21:20|763|762.4|763.1|762.5|763.1|762.5|763|762.4|1
1641298910000|2022-01-04 12:21:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641298920000|2022-01-04 12:22:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|10
1641298960000|2022-01-04 12:22:40|||||||||7
1641298990000|2022-01-04 12:23:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|7
1641299000000|2022-01-04 12:23:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|6
1641299010000|2022-01-04 12:23:30|||||||||2
1641299040000|2022-01-04 12:24:00|761.8|761.2|761.6|761|761.8|761.2|761.5|760.9|19
1641299050000|2022-01-04 12:24:10|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|0
1641299100000|2022-01-04 12:25:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1641299110000|2022-01-04 12:25:10|761.3|760.7|761.2|760.6|761.4|760.8|761.2|760.6|2
1641299120000|2022-01-04 12:25:20|761.1|760.5|761.3|760.7|761.3|760.7|761.1|760.5|2
1641299140000|2022-01-04 12:25:40|761.7|761.1|761.6|761|761.7|761.1|761.6|761|6
1641299150000|2022-01-04 12:25:50|761.5|760.9|761.6|761|761.6|761|761.5|760.9|3
1641299200000|2022-01-04 12:26:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|8
1641299210000|2022-01-04 12:26:50|761.6|761|761.8|761.2|761.9|761.3|761.6|761|1
1641299220000|2022-01-04 12:27:00|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|2
1641299230000|2022-01-04 12:27:10|||||||||77
1641299250000|2022-01-04 12:27:30|||||||||1
1641299280000|2022-01-04 12:28:00|762.4|761.8|762.7|762.1|762.9|762.3|762.4|761.8|13
1641299330000|2022-01-04 12:28:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641299340000|2022-01-04 12:29:00|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|2
1641299370000|2022-01-04 12:29:30|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|1
1641299380000|2022-01-04 12:29:40|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|1
1641299390000|2022-01-04 12:29:50|762.6|762|762.7|762.1|762.7|762.1|762.6|762|7
1641299400000|2022-01-04 12:30:00|762.6|762|762.6|762|762.6|762|762.6|762|0
1641299410000|2022-01-04 12:30:10|762.7|762.1|762.7|762.1|762.7|762.1|762.6|762|1
1641299420000|2022-01-04 12:30:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|2
1641299430000|2022-01-04 12:30:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641299440000|2022-01-04 12:30:40|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|1
1641299450000|2022-01-04 12:30:50|762.6|762|762.5|761.9|762.6|762|762.5|761.9|0
1641299460000|2022-01-04 12:31:00|762.6|762|762.5|761.9|762.6|762|762.5|761.9|0
1641299480000|2022-01-04 12:31:20|762.6|762|762.8|762.2|762.8|762.2|762.6|762|3
1641299490000|2022-01-04 12:31:30|762.6|762|762.8|762.2|762.8|762.2|762.6|762|1
1641299530000|2022-01-04 12:32:10|762.7|762.1|762.6|762|762.7|762.1|762.6|762|1
1641299540000|2022-01-04 12:32:20|762.5|761.9|762.5|761.9|762.6|762|762.5|761.9|0
1641299560000|2022-01-04 12:32:40|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|5
1641299580000|2022-01-04 12:33:00|762.9|762.3|763.4|762.8|763.5|762.9|762.9|762.3|14
1641299600000|2022-01-04 12:33:20|763.3|762.7|763.4|762.8|763.5|762.9|763.3|762.7|2
1641299610000|2022-01-04 12:33:30|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|1
1641299630000|2022-01-04 12:33:50|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641299640000|2022-01-04 12:34:00|763.4|762.8|763.4|762.8|763.5|762.9|763.4|762.8|6
1641299650000|2022-01-04 12:34:10|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641299660000|2022-01-04 12:34:20|763.4|762.8|763.1|762.5|763.4|762.8|763.1|762.5|4
1641299680000|2022-01-04 12:34:40|||||||||1
1641299720000|2022-01-04 12:35:20|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|0
1641299730000|2022-01-04 12:35:30|763.2|762.6|763.4|762.8|763.4|762.8|763.2|762.6|0
1641299740000|2022-01-04 12:35:40|||||||||1
1641299770000|2022-01-04 12:36:10|||||||||3
1641299780000|2022-01-04 12:36:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641299810000|2022-01-04 12:36:50|||||||||4
1641299820000|2022-01-04 12:37:00|||||||||1
1641299840000|2022-01-04 12:37:20|763.5|762.9|763.3|762.7|763.5|762.9|763.3|762.7|3
1641299860000|2022-01-04 12:37:40|||||||||10
1641299900000|2022-01-04 12:38:20|||||||||1
1641299920000|2022-01-04 12:38:40|763.2|762.6|763|762.4|763.2|762.6|763|762.4|31
1641299940000|2022-01-04 12:39:00|763.1|762.5|763.1|762.5|763.3|762.7|763.1|762.5|6
1641299950000|2022-01-04 12:39:10|763|762.4|763.1|762.5|763.1|762.5|763|762.4|1
1641299960000|2022-01-04 12:39:20|763|762.4|763|762.4|763|762.4|763|762.4|6
1641300000000|2022-01-04 12:40:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|2
1641300010000|2022-01-04 12:40:10|763|762.4|762.7|762.1|763|762.4|762.6|762|15
1641300030000|2022-01-04 12:40:30|762.6|762|762.6|762|762.6|762|762.6|762|0
1641300050000|2022-01-04 12:40:50|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|3
1641300060000|2022-01-04 12:41:00|762.6|762|762.6|762|762.6|762|762.5|761.9|0
1641300070000|2022-01-04 12:41:10|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|5
1641300080000|2022-01-04 12:41:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|1
1641300100000|2022-01-04 12:41:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1641300110000|2022-01-04 12:41:50|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|2
1641300120000|2022-01-04 12:42:00|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|0
1641300190000|2022-01-04 12:43:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|7
1641300210000|2022-01-04 12:43:30|||||||||1
1641300240000|2022-01-04 12:44:00|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|22
1641300250000|2022-01-04 12:44:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641300300000|2022-01-04 12:45:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|4
1641300350000|2022-01-04 12:45:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641300390000|2022-01-04 12:46:30|762.2|761.6|762.3|761.7|762.3|761.7|762.1|761.5|3
1641300400000|2022-01-04 12:46:40|762.2|761.6|762.2|761.6|762.3|761.7|762.2|761.6|1
1641300410000|2022-01-04 12:46:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641300480000|2022-01-04 12:48:00|762.6|762|762.6|762|762.6|762|762.6|762|3
1641300510000|2022-01-04 12:48:30|762.9|762.3|762.9|762.3|762.9|762.3|762.8|762.2|2
1641300520000|2022-01-04 12:48:40|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|4
1641300530000|2022-01-04 12:48:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641300540000|2022-01-04 12:49:00|||||||||2
1641300560000|2022-01-04 12:49:20|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1641300590000|2022-01-04 12:49:50|762.8|762.2|762.8|762.2|762.9|762.3|762.8|762.2|4
1641300600000|2022-01-04 12:50:00|762.6|762|762.6|762|762.6|762|762.6|762|0
1641300610000|2022-01-04 12:50:10|762.1|761.5|761.9|761.3|762.1|761.5|761.9|761.3|13
1641300620000|2022-01-04 12:50:20|762|761.4|762.1|761.5|762.1|761.5|761.9|761.3|1
1641300720000|2022-01-04 12:52:00|||||||||1
1641300770000|2022-01-04 12:52:50|762.3|761.7|762.1|761.5|762.3|761.7|762.1|761.5|3
1641300780000|2022-01-04 12:53:00|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|1
1641300790000|2022-01-04 12:53:10|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|2
1641300810000|2022-01-04 12:53:30|||||||||2
1641300820000|2022-01-04 12:53:40|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|0
1641300830000|2022-01-04 12:53:50|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641300840000|2022-01-04 12:54:00|762.3|761.7|762.3|761.7|762.3|761.7|762.2|761.6|1
1641300850000|2022-01-04 12:54:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641300870000|2022-01-04 12:54:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641300890000|2022-01-04 12:54:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641300900000|2022-01-04 12:55:00|762.2|761.6|762.2|761.6|762.3|761.7|762.1|761.5|3
1641300910000|2022-01-04 12:55:10|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|1
1641300920000|2022-01-04 12:55:20|762.3|761.7|762.3|761.7|762.3|761.7|762.2|761.6|0
1641300940000|2022-01-04 12:55:40|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641300950000|2022-01-04 12:55:50|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641300960000|2022-01-04 12:56:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641300990000|2022-01-04 12:56:30|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|0
1641301040000|2022-01-04 12:57:20|||||||||1
1641301080000|2022-01-04 12:58:00|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|2
1641301090000|2022-01-04 12:58:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|2
1641301100000|2022-01-04 12:58:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641301110000|2022-01-04 12:58:30|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|0
1641301120000|2022-01-04 12:58:40|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1641301130000|2022-01-04 12:58:50|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|1
1641301140000|2022-01-04 12:59:00|762.6|762|762.6|762|762.6|762|762.6|762|0
1641301150000|2022-01-04 12:59:10|||||||||1
1641301180000|2022-01-04 12:59:40|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|2
1641301200000|2022-01-04 13:00:00|762.6|762|762.2|761.6|762.6|762|762.2|761.6|10
1641301210000|2022-01-04 13:00:10|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641301220000|2022-01-04 13:00:20|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641301230000|2022-01-04 13:00:30|762.3|761.7|762.4|761.8|762.4|761.8|762.2|761.6|0
1641301250000|2022-01-04 13:00:50|||||||||1
1641301260000|2022-01-04 13:01:00|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|4
1641301270000|2022-01-04 13:01:10|762.6|762|762.6|762|762.6|762|762.6|762|0
1641301280000|2022-01-04 13:01:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641301290000|2022-01-04 13:01:30|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|12
1641301310000|2022-01-04 13:01:50|762|761.4|762.1|761.5|762.1|761.5|762|761.4|2
1641301320000|2022-01-04 13:02:00|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|0
1641301350000|2022-01-04 13:02:30|||||||||2
1641301410000|2022-01-04 13:03:30|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1641301430000|2022-01-04 13:03:50|762.1|761.5|762.3|761.3|762.3|761.5|762|761.3|17
1641301440000|2022-01-04 13:04:00|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|2
1641301450000|2022-01-04 13:04:10|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|0
1641301470000|2022-01-04 13:04:30|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1641301500000|2022-01-04 13:05:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1641301540000|2022-01-04 13:05:40|762|761.4|762|761.4|762|761.4|761.9|761.3|0
1641301550000|2022-01-04 13:05:50|762.1|761.5|762.1|761.5|762.1|761.5|762|761.4|0
1641301560000|2022-01-04 13:06:00|762|761.4|762|761.4|762.1|761.5|762|761.4|1
1641301600000|2022-01-04 13:06:40|761.9|761.3|762|761.4|762|761.4|761.9|761.3|7
1641301610000|2022-01-04 13:06:50|||||||||1
1641301620000|2022-01-04 13:07:00|761.9|761.3|762|761.4|762|761.4|761.9|761.3|0
1641301640000|2022-01-04 13:07:20|762.1|761.5|762|761.4|762.1|761.5|762|761.4|0
1641301680000|2022-01-04 13:08:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|3
1641301690000|2022-01-04 13:08:10|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641301700000|2022-01-04 13:08:20|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641301710000|2022-01-04 13:08:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641301720000|2022-01-04 13:08:40|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|0
1641301760000|2022-01-04 13:09:20|762.4|761.8|762.8|762.2|762.8|762.2|762.4|761.8|2
1641301770000|2022-01-04 13:09:30|762.9|762.3|762.9|762.3|763.1|762.5|762.9|762.3|3
1641301780000|2022-01-04 13:09:40|||||||||2
1641301800000|2022-01-04 13:10:00|||||||||1
1641301820000|2022-01-04 13:10:20|||||||||3
1641301840000|2022-01-04 13:10:40|763|762.4|762.9|762.3|763|762.4|762.9|762.3|1
1641301870000|2022-01-04 13:11:10|763|762.4|763.1|762.5|763.2|762.6|763|762.4|5
1641301900000|2022-01-04 13:11:40|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|2
1641301950000|2022-01-04 13:12:30|763.3|762.7|763.3|762.7|763.3|762.7|763.2|762.6|3
1641301960000|2022-01-04 13:12:40|||||||||3
1641302000000|2022-01-04 13:13:20|||||||||2
1641302020000|2022-01-04 13:13:40|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|1
1641302040000|2022-01-04 13:14:00|||||||||1
1641302050000|2022-01-04 13:14:10|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|1
1641302060000|2022-01-04 13:14:20|763.2|762.6|763.2|762.6|763.3|762.7|763.2|762.6|2
1641302070000|2022-01-04 13:14:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641302100000|2022-01-04 13:15:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|1
1641302120000|2022-01-04 13:15:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641302140000|2022-01-04 13:15:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641302170000|2022-01-04 13:16:10|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|0
1641302180000|2022-01-04 13:16:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641302190000|2022-01-04 13:16:30|763.2|762.6|763.3|762.7|763.3|762.7|763.1|762.5|1
1641302200000|2022-01-04 13:16:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641302210000|2022-01-04 13:16:50|763.2|762.6|763.2|762.6|763.2|762.6|763.1|762.5|0
1641302220000|2022-01-04 13:17:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641302230000|2022-01-04 13:17:10|763.3|762.7|763.2|762.6|763.3|762.7|763.1|762.5|8
1641302250000|2022-01-04 13:17:30|763.1|762.5|763.1|762.5|763.2|762.6|763.1|762.5|0
1641302260000|2022-01-04 13:17:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641302270000|2022-01-04 13:17:50|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|0
1641302330000|2022-01-04 13:18:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|3
1641302360000|2022-01-04 13:19:20|763.6|763|763.4|762.8|763.6|763|763.3|762.7|6
1641302370000|2022-01-04 13:19:30|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641302390000|2022-01-04 13:19:50|||||||||1
1641302400000|2022-01-04 13:20:00|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|3
1641302420000|2022-01-04 13:20:20|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|1
1641302430000|2022-01-04 13:20:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641302450000|2022-01-04 13:20:50|763.5|762.9|763.6|763|763.9|763.3|763.5|762.9|7
1641302460000|2022-01-04 13:21:00|763.8|763.2|763.7|763.1|763.9|763.3|763.6|763|8
1641302470000|2022-01-04 13:21:10|763.9|763.3|763.7|763.1|763.9|763.3|763.7|763.1|8
1641302480000|2022-01-04 13:21:20|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|4
1641302500000|2022-01-04 13:21:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|5
1641302510000|2022-01-04 13:21:50|763.9|763.3|763.7|763.1|763.9|763.3|763.7|763.1|17
1641302520000|2022-01-04 13:22:00|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|1
1641302530000|2022-01-04 13:22:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641302560000|2022-01-04 13:22:40|763.6|763|763.6|763|763.6|763|763.6|763|1
1641302600000|2022-01-04 13:23:20|||||||||2
1641302610000|2022-01-04 13:23:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641302640000|2022-01-04 13:24:00|763.6|763|763.6|763|763.7|763.1|763.6|763|2
1641302670000|2022-01-04 13:24:30|763.7|763.1|763.7|763.1|763.8|763.2|763.7|763.1|3
1641302690000|2022-01-04 13:24:50|763.6|763|763.7|763.1|763.7|763.1|763.6|763|7
1641302700000|2022-01-04 13:25:00|763.6|763|763.7|763.1|763.7|763.1|763.6|763|0
1641302720000|2022-01-04 13:25:20|763.6|763|763.7|763.1|763.8|763.2|763.6|763|1
1641302730000|2022-01-04 13:25:30|763.6|763|763.6|763|763.6|763|763.6|763|5
1641302740000|2022-01-04 13:25:40|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641302750000|2022-01-04 13:25:50|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|0
1641302770000|2022-01-04 13:26:10|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|1
1641302780000|2022-01-04 13:26:20|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|5
1641302790000|2022-01-04 13:26:30|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|2
1641302800000|2022-01-04 13:26:40|763.6|763|763.7|763.1|763.9|763.3|763.6|763|4
1641302820000|2022-01-04 13:27:00|763.8|763.2|763.9|763.3|764|763.4|763.8|763.2|4
1641302830000|2022-01-04 13:27:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641302840000|2022-01-04 13:27:20|763.9|763.3|764.1|763.5|764.2|763.6|763.9|763.3|6
1641302850000|2022-01-04 13:27:30|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|2
1641302860000|2022-01-04 13:27:40|764.3|763.7|764.1|763.5|764.3|763.7|764.1|763.5|3
1641302870000|2022-01-04 13:27:50|764.3|763.7|764.1|763.5|764.3|763.7|764.1|763.5|4
1641302880000|2022-01-04 13:28:00|||||||||1
1641302900000|2022-01-04 13:28:20|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|2
1641302910000|2022-01-04 13:28:30|764|763.4|764.1|763.5|764.1|763.5|763.9|763.3|0
1641302920000|2022-01-04 13:28:40|764|763.4|764|763.4|764|763.4|763.8|763.2|2
1641302930000|2022-01-04 13:28:50|764.2|763.6|764.1|763.5|764.3|763.7|764.1|763.5|5
1641302940000|2022-01-04 13:29:00|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|5
1641302960000|2022-01-04 13:29:20|764|763.4|764.1|763.5|764.2|763.6|764|763.4|12
1641302990000|2022-01-04 13:29:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|7
1641303000000|2022-01-04 13:30:00|764.2|763.6|764.2|763.6|764.4|763.8|764.2|763.6|22
1641303010000|2022-01-04 13:30:10|764.3|763.7|764.2|763.6|764.4|763.8|764.2|763.6|6
1641303020000|2022-01-04 13:30:20|764.5|763.9|764.1|763.5|764.5|763.9|764.1|763.5|31
1641303030000|2022-01-04 13:30:30|764.6|764|766.3|765.7|766.3|765.7|764.6|764|67
1641303040000|2022-01-04 13:30:40|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|4
1641303050000|2022-01-04 13:30:50|766.4|765.8|766.3|765.7|766.4|765.8|766.1|765.5|22
1641303060000|2022-01-04 13:31:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|4
1641303070000|2022-01-04 13:31:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|5
1641303080000|2022-01-04 13:31:20|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|4
1641303090000|2022-01-04 13:31:30|766.1|765.5|766.1|765.5|766.1|765.5|766|765.4|26
1641303100000|2022-01-04 13:31:40|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|0
1641303110000|2022-01-04 13:31:50|766.2|765.6|766.1|765.5|766.3|765.7|766.1|765.5|103
1641303120000|2022-01-04 13:32:00|766.2|765.6|766.2|765.6|766.2|765.6|766.1|765.5|0
1641303130000|2022-01-04 13:32:10|766.1|765.5|766.1|765.5|766.2|765.6|766.1|765.5|3
1641303140000|2022-01-04 13:32:20|766|765.4|766.1|765.5|766.4|765.8|766|765.4|11
1641303150000|2022-01-04 13:32:30|766.3|765.7|766.5|765.9|766.5|765.9|766|765.4|6
1641303160000|2022-01-04 13:32:40|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|7
1641303170000|2022-01-04 13:32:50|||||||||5
1641303180000|2022-01-04 13:33:00|||||||||2
1641303190000|2022-01-04 13:33:10|766.1|765.5|766.1|765.5|766.1|765.5|766|765.4|2
1641303210000|2022-01-04 13:33:30|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|1
1641303230000|2022-01-04 13:33:50|766|765.4|766.1|765.5|766.1|765.5|766|765.4|1
1641303240000|2022-01-04 13:34:00|766|765.4|766|765.4|766|765.4|766|765.4|3
1641303250000|2022-01-04 13:34:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|5
1641303260000|2022-01-04 13:34:20|766|765.4|766|765.4|766|765.4|766|765.4|0
1641303270000|2022-01-04 13:34:30|765.9|765.3|765.9|765.3|766|765.4|765.8|765.2|9
1641303280000|2022-01-04 13:34:40|765.8|765.2|765.5|764.9|765.8|765.2|765.5|764.9|15
1641303300000|2022-01-04 13:35:00|||||||||7
1641303310000|2022-01-04 13:35:10|764.8|764.2|764.9|764.3|765|764.4|764.8|764.2|18
1641303320000|2022-01-04 13:35:20|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|0
1641303330000|2022-01-04 13:35:30|764.8|764.2|765|764.4|765.1|764.5|764.8|764.2|13
1641303340000|2022-01-04 13:35:40|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|2
1641303350000|2022-01-04 13:35:50|765.1|764.5|765.1|764.5|765.1|764.5|765|764.4|8
1641303360000|2022-01-04 13:36:00|||||||||4
1641303380000|2022-01-04 13:36:20|765|764.4|765.1|764.5|765.1|764.5|765|764.4|3
1641303390000|2022-01-04 13:36:30|764.9|764.3|764.8|764.2|764.9|764.3|764.8|764.2|3
1641303400000|2022-01-04 13:36:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|1
1641303410000|2022-01-04 13:36:50|764.8|764.2|765|764.4|765|764.4|764.8|764.2|2
1641303420000|2022-01-04 13:37:00|764.9|764.3|764.9|764.3|764.9|764.3|764.8|764.2|0
1641303430000|2022-01-04 13:37:10|765|764.4|764.9|764.3|765|764.4|764.9|764.3|1
1641303440000|2022-01-04 13:37:20|764.8|764.2|764.9|764.3|765|764.4|764.8|764.2|1
1641303460000|2022-01-04 13:37:40|||||||||1
1641303470000|2022-01-04 13:37:50|764.8|764.2|765|764.4|765|764.4|764.8|764.2|2
1641303480000|2022-01-04 13:38:00|765.1|764.5|765.1|764.5|765.1|764.5|765|764.4|2
1641303510000|2022-01-04 13:38:30|765|764.4|764.9|764.3|765|764.4|764.8|764.2|9
1641303520000|2022-01-04 13:38:40|765|764.4|765|764.4|765|764.4|765|764.4|0
1641303530000|2022-01-04 13:38:50|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|3
1641303540000|2022-01-04 13:39:00|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|3
1641303550000|2022-01-04 13:39:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1641303590000|2022-01-04 13:39:50|||||||||2
1641303610000|2022-01-04 13:40:10|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|1
1641303620000|2022-01-04 13:40:20|765.3|764.7|765.3|764.7|765.4|764.8|765.3|764.7|2
1641303640000|2022-01-04 13:40:40|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|1
1641303650000|2022-01-04 13:40:50|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|0
1641303670000|2022-01-04 13:41:10|||||||||5
1641303680000|2022-01-04 13:41:20|||||||||2
1641303710000|2022-01-04 13:41:50|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|6
1641303770000|2022-01-04 13:42:50|||||||||3
1641303780000|2022-01-04 13:43:00|765.6|765|765.8|765.2|765.8|765.2|765.6|765|7
1641303790000|2022-01-04 13:43:10|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|7
1641303800000|2022-01-04 13:43:20|||||||||1
1641303810000|2022-01-04 13:43:30|765.1|764.5|765.3|764.7|765.5|764.9|765.1|764.5|23
1641303820000|2022-01-04 13:43:40|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|0
1641303840000|2022-01-04 13:44:00|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|13
1641303850000|2022-01-04 13:44:10|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|1
1641303860000|2022-01-04 13:44:20|765.6|765|765.6|765|765.6|765|765.6|765|1
1641303870000|2022-01-04 13:44:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|2
1641303880000|2022-01-04 13:44:40|765.6|765|765.6|765|765.6|765|765.6|765|9
1641303890000|2022-01-04 13:44:50|765.9|764.9|765.6|765|765.9|765|765.6|764.9|3
1641306600000|2022-01-04 14:30:00|765.5|764.9|765.3|764.7|766.3|765.7|765|764.4|255
1641306610000|2022-01-04 14:30:10|764.9|764.3|765.5|764.9|765.5|764.9|764.7|764.1|48
1641306620000|2022-01-04 14:30:20|765.3|764.7|763.6|763|765.3|764.7|763.6|763|45
1641306630000|2022-01-04 14:30:30|763.5|762.9|763.8|763.2|764|763.4|763.5|762.9|32
1641306640000|2022-01-04 14:30:40|764|763.4|763.8|763.2|764|763.4|763.8|763.2|12
1641306650000|2022-01-04 14:30:50|763.7|763.1|763.5|762.9|763.7|763.1|763.3|762.7|37
1641306660000|2022-01-04 14:31:00|763.3|762.7|764.6|764|764.7|764.1|763.3|762.7|54
1641306670000|2022-01-04 14:31:10|764.5|763.9|764.1|763.5|764.5|763.9|764|763.4|15
1641306680000|2022-01-04 14:31:20|764.2|763.6|764.8|764.2|764.9|764.3|764.2|763.6|9
1641306690000|2022-01-04 14:31:30|765.1|764.5|765.3|764.7|765.3|764.7|765|764.4|13
1641306700000|2022-01-04 14:31:40|765.1|764.5|765.5|764.9|765.5|764.9|765.1|764.5|33
1641306710000|2022-01-04 14:31:50|765.2|764.6|766|765.4|766|765.4|765.2|764.6|36
1641306720000|2022-01-04 14:32:00|766.1|765.5|767|766.4|767.5|766.9|766.1|765.5|63
1641306730000|2022-01-04 14:32:10|767.1|766.5|767.3|766.7|767.5|766.9|767.1|766.5|37
1641306740000|2022-01-04 14:32:20|767.2|766.6|767|766.4|767.2|766.6|766.8|766.2|46
1641306750000|2022-01-04 14:32:30|767.2|766.6|766.5|765.9|767.2|766.6|766.5|765.9|47
1641306760000|2022-01-04 14:32:40|766.6|766|766.7|766.1|767|766.4|766.5|765.9|23
1641306770000|2022-01-04 14:32:50|766.8|766.2|766.8|766.2|767|766.4|766.8|766.2|18
1641306780000|2022-01-04 14:33:00|766.9|766.3|766.8|766.2|767|766.4|766.7|766.1|28
1641306790000|2022-01-04 14:33:10|767|766.4|767.5|766.9|768|767.4|767|766.4|50
1641306800000|2022-01-04 14:33:20|767.3|766.7|767.2|766.6|767.7|767.1|767.2|766.6|27
1641306810000|2022-01-04 14:33:30|767.3|766.7|767.5|766.9|767.5|766.9|767.2|766.6|18
1641306820000|2022-01-04 14:33:40|767.6|767|767.3|766.7|767.6|767|767.3|766.7|11
1641306830000|2022-01-04 14:33:50|767.1|766.5|767.3|766.7|767.3|766.7|766.7|766.1|63
1641306840000|2022-01-04 14:34:00|767.2|766.6|767.9|767.3|768|767.4|767.2|766.6|66
1641306850000|2022-01-04 14:34:10|768.2|767.6|768.9|768.3|769.1|768.5|768.2|767.6|97
1641306860000|2022-01-04 14:34:20|769|768.4|768.9|768.3|769.1|768.5|768.7|768.1|37
1641306870000|2022-01-04 14:34:30|769.1|768.5|768.9|768.3|769.1|768.5|768.9|768.3|64
1641306880000|2022-01-04 14:34:40|768.6|768|768.6|768|768.9|768.3|768.4|767.8|53
1641306890000|2022-01-04 14:34:50|768.9|768.3|768.7|768.1|768.9|768.3|768.6|768|114
1641306900000|2022-01-04 14:35:00|768.9|768.3|769.4|768.8|769.5|768.9|768.9|768.3|44
1641306910000|2022-01-04 14:35:10|769.5|768.9|769.9|769.3|769.9|769.3|769.5|768.9|29
1641306920000|2022-01-04 14:35:20|769.7|769.1|769.7|769.1|769.9|769.3|769.6|769|44
1641306930000|2022-01-04 14:35:30|769.6|769|769.6|769|769.7|769.1|769.4|768.8|34
1641306940000|2022-01-04 14:35:40|769.7|769.1|769.4|768.8|769.7|769.1|769.4|768.8|14
1641306950000|2022-01-04 14:35:50|769.5|768.9|769.4|768.8|769.6|769|769.4|768.8|11
1641306960000|2022-01-04 14:36:00|769.1|768.5|768.5|767.9|769.4|768.8|768.4|767.8|55
1641306970000|2022-01-04 14:36:10|768.6|768|768.5|767.9|768.9|768.3|768.4|767.8|23
1641306980000|2022-01-04 14:36:20|768.4|767.8|768.4|767.8|768.6|768|768.4|767.8|7
1641306990000|2022-01-04 14:36:30|768.5|767.9|767.7|767.1|768.5|767.9|767.7|767.1|48
1641307000000|2022-01-04 14:36:40|767.9|767.3|767.9|767.3|767.9|767.3|767.8|767.2|16
1641307010000|2022-01-04 14:36:50|768.1|767.5|768.6|768|768.6|768|767.9|767.3|43
1641307020000|2022-01-04 14:37:00|768.9|768.3|769.2|768.6|769.4|768.8|768.7|768.1|21
1641307030000|2022-01-04 14:37:10|769.1|768.5|769.4|768.8|769.5|768.9|769.1|768.5|19
1641307040000|2022-01-04 14:37:20|769|768.4|769|768.4|769|768.4|768.9|768.3|5
1641307050000|2022-01-04 14:37:30|768.9|768.3|768.7|768.1|768.9|768.3|768.7|768.1|24
1641307060000|2022-01-04 14:37:40|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|11
1641307070000|2022-01-04 14:37:50|768.1|767.5|768.6|768|768.6|768|768.1|767.5|26
1641307080000|2022-01-04 14:38:00|768.4|767.8|768.4|767.8|768.6|768|768.4|767.8|20
1641307090000|2022-01-04 14:38:10|768.6|768|768.9|768.3|769|768.4|768.6|768|6
1641307100000|2022-01-04 14:38:20|769|768.4|768.9|768.3|769|768.4|768.9|768.3|10
1641307110000|2022-01-04 14:38:30|769.1|768.5|769|768.4|769.1|768.5|768.9|768.3|10
1641307120000|2022-01-04 14:38:40|768.9|768.3|768.6|768|768.9|768.3|768.6|768|14
1641307130000|2022-01-04 14:38:50|768.9|768.3|767.9|767.3|768.9|768.3|767.9|767.3|32
1641307140000|2022-01-04 14:39:00|767.8|767.2|767.7|767.1|767.9|767.3|767.4|766.8|24
1641307150000|2022-01-04 14:39:10|767.9|767.3|767.7|767.1|767.9|767.3|767.7|767.1|10
1641307160000|2022-01-04 14:39:20|767.6|767|767.9|767.3|767.9|767.3|767.6|767|4
1641307170000|2022-01-04 14:39:30|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|15
1641307180000|2022-01-04 14:39:40|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|6
1641307190000|2022-01-04 14:39:50|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|13
1641307200000|2022-01-04 14:40:00|767.7|767.1|768.1|767.5|768.1|767.5|767.7|767.1|32
1641307210000|2022-01-04 14:40:10|768|767.4|768.1|767.5|768.1|767.5|768|767.4|8
1641307220000|2022-01-04 14:40:20|||||||||4
1641307230000|2022-01-04 14:40:30|768.6|768|768.9|768.3|768.9|768.3|768.6|768|11
1641307240000|2022-01-04 14:40:40|768.7|768.1|768.9|768.3|768.9|768.3|768.7|768.1|6
1641307250000|2022-01-04 14:40:50|768.7|768.1|768.6|768|768.9|768.3|768.6|768|13
1641307260000|2022-01-04 14:41:00|768.7|768.1|769.4|768.8|769.5|768.9|768.7|768.1|47
1641307270000|2022-01-04 14:41:10|769.2|768.6|769.4|768.8|769.4|768.8|769.2|768.6|6
1641307280000|2022-01-04 14:41:20|769.2|768.6|769.4|768.8|769.4|768.8|769.2|768.6|7
1641307290000|2022-01-04 14:41:30|769.3|768.7|768.6|768|769.3|768.7|768.6|768|25
1641307300000|2022-01-04 14:41:40|768.7|768.1|768.6|768|768.7|768.1|768.4|767.8|13
1641307310000|2022-01-04 14:41:50|768.4|767.8|768.1|767.5|768.4|767.8|768|767.4|17
1641307320000|2022-01-04 14:42:00|768.2|767.6|768.1|767.5|768.4|767.8|768.1|767.5|15
1641307330000|2022-01-04 14:42:10|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|27
1641307340000|2022-01-04 14:42:20|768.1|767.5|768.1|767.5|768.2|767.6|768|767.4|6
1641307350000|2022-01-04 14:42:30|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|6
1641307360000|2022-01-04 14:42:40|767.7|767.1|767.9|767.3|767.9|767.3|767.7|767.1|14
1641307370000|2022-01-04 14:42:50|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|18
1641307380000|2022-01-04 14:43:00|768|767.4|768.4|767.8|768.6|768|768|767.4|27
1641307390000|2022-01-04 14:43:10|768.6|768|767.9|767.3|768.6|768|767.9|767.3|11
1641307400000|2022-01-04 14:43:20|767.7|767.1|767.4|766.8|767.9|767.3|767.4|766.8|27
1641307410000|2022-01-04 14:43:30|767.5|766.9|766.9|766.3|767.5|766.9|766.9|766.3|20
1641307420000|2022-01-04 14:43:40|767|766.4|767|766.4|767.2|766.6|767|766.4|7
1641307430000|2022-01-04 14:43:50|767.1|766.5|766.9|766.3|767.1|766.5|766.9|766.3|8
1641307440000|2022-01-04 14:44:00|767.1|766.5|767.4|766.8|767.5|766.9|767.1|766.5|26
1641307450000|2022-01-04 14:44:10|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|4
1641307460000|2022-01-04 14:44:20|767.6|767|767.4|766.8|767.6|767|767.4|766.8|7
1641307470000|2022-01-04 14:44:30|||||||||3
1641307480000|2022-01-04 14:44:40|767.2|766.6|767.2|766.6|767.3|766.7|767.2|766.6|19
1641307490000|2022-01-04 14:44:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1641307500000|2022-01-04 14:45:00|767.2|766.6|768.9|768.3|769.3|768.7|767.2|766.6|78
1641307510000|2022-01-04 14:45:10|768.7|768.1|768.7|768.1|768.9|768.3|768.6|768|15
1641307520000|2022-01-04 14:45:20|768.8|768.2|768.6|768|768.9|768.3|768.5|767.9|27
1641307530000|2022-01-04 14:45:30|768.7|768.1|768.6|768|768.7|768.1|768.6|768|1
1641307540000|2022-01-04 14:45:40|768.4|767.8|768.2|767.6|768.4|767.8|768|767.4|23
1641307550000|2022-01-04 14:45:50|768.4|767.8|767.9|767.3|768.4|767.8|767.9|767.3|5
1641307560000|2022-01-04 14:46:00|768.2|767.6|768.3|767.7|768.4|767.8|768.2|767.6|11
1641307570000|2022-01-04 14:46:10|768.4|767.8|767.4|766.8|768.4|767.8|767.1|766.5|50
1641307580000|2022-01-04 14:46:20|||||||||2
1641307590000|2022-01-04 14:46:30|||||||||8
1641307600000|2022-01-04 14:46:40|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|12
1641307610000|2022-01-04 14:46:50|767.1|766.5|766.9|766.3|767.1|766.5|766.9|766.3|15
1641307620000|2022-01-04 14:47:00|767.4|766.8|767.9|767.3|767.9|767.3|767.1|766.5|32
1641307630000|2022-01-04 14:47:10|767.7|767.1|767.7|767.1|767.8|767.2|767.6|767|7
1641307640000|2022-01-04 14:47:20|767.6|767|767.6|767|767.6|767|767.6|767|9
1641307650000|2022-01-04 14:47:30|768|767.4|767.7|767.1|768.1|767.5|767.7|767.1|35
1641307660000|2022-01-04 14:47:40|767.3|766.7|767.3|766.7|767.4|766.8|767.3|766.7|9
1641307670000|2022-01-04 14:47:50|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1641307680000|2022-01-04 14:48:00|767.3|766.7|767.6|767|767.6|767|767.3|766.7|25
1641307690000|2022-01-04 14:48:10|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|7
1641307700000|2022-01-04 14:48:20|||||||||2
1641307710000|2022-01-04 14:48:30|767.6|767|767.4|766.8|767.7|767.1|767.4|766.8|28
1641307720000|2022-01-04 14:48:40|767.2|766.6|767.4|766.8|767.5|766.9|767.2|766.6|20
1641307730000|2022-01-04 14:48:50|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|6
1641307740000|2022-01-04 14:49:00|767.3|766.7|768.1|767.5|768.1|767.5|767.3|766.7|26
1641307750000|2022-01-04 14:49:10|||||||||5
1641307760000|2022-01-04 14:49:20|||||||||6
1641307770000|2022-01-04 14:49:30|||||||||2
1641307780000|2022-01-04 14:49:40|768.6|768|768.9|768.3|768.9|768.3|768.6|768|31
1641307790000|2022-01-04 14:49:50|768.7|768.1|768.4|767.8|768.7|768.1|768.2|767.6|26
1641307800000|2022-01-04 14:50:00|768.5|767.9|768.2|767.6|768.5|767.9|768.2|767.6|13
1641307810000|2022-01-04 14:50:10|768.4|767.8|768.7|768.1|768.7|768.1|768.4|767.8|12
1641307820000|2022-01-04 14:50:20|768.4|767.8|768.5|767.9|768.6|768|768.4|767.8|14
1641307830000|2022-01-04 14:50:30|768.6|768|768.4|767.8|768.6|768|768.4|767.8|10
1641307850000|2022-01-04 14:50:50|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|6
1641307860000|2022-01-04 14:51:00|768.7|768.1|768.7|768.1|768.9|768.3|768.7|768.1|19
1641307870000|2022-01-04 14:51:10|768.4|767.8|768.4|767.8|768.4|767.8|768.3|767.7|14
1641307880000|2022-01-04 14:51:20|768.3|767.7|768.4|767.8|768.4|767.8|768.2|767.6|11
1641307890000|2022-01-04 14:51:30|768.3|767.7|768.4|767.8|768.4|767.8|768.2|767.6|5
1641307900000|2022-01-04 14:51:40|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|9
1641307910000|2022-01-04 14:51:50|768|767.4|767.2|766.6|768|767.4|767.2|766.6|12
1641307920000|2022-01-04 14:52:00|767.1|766.5|768|767.4|768|767.4|767.1|766.5|46
1641307930000|2022-01-04 14:52:10|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|7
1641307940000|2022-01-04 14:52:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|21
1641307950000|2022-01-04 14:52:30|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|17
1641307960000|2022-01-04 14:52:40|768.3|767.7|768.2|767.6|768.4|767.8|768.2|767.6|8
1641307970000|2022-01-04 14:52:50|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|2
1641307980000|2022-01-04 14:53:00|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|5
1641307990000|2022-01-04 14:53:10|767.6|767|767.4|766.8|767.6|767|767.4|766.8|12
1641308000000|2022-01-04 14:53:20|767.5|766.9|768.2|767.6|768.4|767.8|767.5|766.9|13
1641308010000|2022-01-04 14:53:30|||||||||1
1641308020000|2022-01-04 14:53:40|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|11
1641308030000|2022-01-04 14:53:50|||||||||2
1641308040000|2022-01-04 14:54:00|768.1|767.5|768.2|767.6|768.4|767.8|768.1|767.5|30
1641308050000|2022-01-04 14:54:10|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|3
1641308060000|2022-01-04 14:54:20|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|15
1641308070000|2022-01-04 14:54:30|||||||||1
1641308080000|2022-01-04 14:54:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|5
1641308090000|2022-01-04 14:54:50|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|8
1641308100000|2022-01-04 14:55:00|768|767.4|767.9|767.3|768.1|767.5|767.9|767.3|12
1641308110000|2022-01-04 14:55:10|767.8|767.2|767.8|767.2|767.9|767.3|767.8|767.2|3
1641308120000|2022-01-04 14:55:20|767.7|767.1|767|766.4|767.7|767.1|767|766.4|18
1641308130000|2022-01-04 14:55:30|767.1|766.5|767|766.4|767.1|766.5|767|766.4|5
1641308140000|2022-01-04 14:55:40|767.1|766.5|766.2|765.6|767.1|766.5|766.2|765.6|16
1641308150000|2022-01-04 14:55:50|766|765.4|766.2|765.6|766.2|765.6|766|765.4|6
1641308160000|2022-01-04 14:56:00|766.3|765.7|767.1|766.5|767.1|766.5|766.3|765.7|35
1641308170000|2022-01-04 14:56:10|767.2|766.6|767|766.4|767.2|766.6|766.9|766.3|4
1641308180000|2022-01-04 14:56:20|766.9|766.3|767.2|766.6|767.4|766.8|766.9|766.3|16
1641308190000|2022-01-04 14:56:30|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|8
1641308200000|2022-01-04 14:56:40|767.1|766.5|766.9|766.3|767.1|766.5|766.9|766.3|9
1641308210000|2022-01-04 14:56:50|767.1|766.5|767|766.4|767.1|766.5|766.9|766.3|9
1641308220000|2022-01-04 14:57:00|766.9|766.3|767|766.4|767.1|766.5|766.9|766.3|6
1641308230000|2022-01-04 14:57:10|767.1|766.5|766.8|766.2|767.1|766.5|766.7|766.1|24
1641308240000|2022-01-04 14:57:20|766.9|766.3|766.8|766.2|767|766.4|766.8|766.2|5
1641308250000|2022-01-04 14:57:30|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|6
1641308260000|2022-01-04 14:57:40|766.8|766.2|766.8|766.2|766.8|766.2|766.7|766.1|2
1641308270000|2022-01-04 14:57:50|766.9|766.3|766.5|765.9|766.9|766.3|766.5|765.9|8
1641308280000|2022-01-04 14:58:00|766.6|766|766.5|765.9|766.6|766|766.5|765.9|5
1641308290000|2022-01-04 14:58:10|766.6|766|766.3|765.7|766.6|766|766.1|765.5|27
1641308300000|2022-01-04 14:58:20|766.4|765.8|766.4|765.8|766.4|765.8|766.2|765.6|15
1641308310000|2022-01-04 14:58:30|766.3|765.7|766.5|765.9|766.6|766|766.3|765.7|18
1641308320000|2022-01-04 14:58:40|766.6|766|766.6|766|766.6|766|766.5|765.9|5
1641308330000|2022-01-04 14:58:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|3
1641308340000|2022-01-04 14:59:00|766.6|766|766.6|766|766.6|766|766.5|765.9|7
1641308350000|2022-01-04 14:59:10|||||||||3
1641308370000|2022-01-04 14:59:30|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|15
1641308380000|2022-01-04 14:59:40|767|766.4|767|766.4|767.1|766.5|766.9|766.3|13
1641308390000|2022-01-04 14:59:50|767.1|766.5|767|766.4|767.1|766.5|767|766.4|8
1641308400000|2022-01-04 15:00:00|767.4|766.8|768.2|767.6|768.2|767.6|767.4|766.8|27
1641308410000|2022-01-04 15:00:10|768.4|767.8|768.6|768|768.6|768|768.4|767.8|241
1641308420000|2022-01-04 15:00:20|768.8|768.2|768.8|768.2|769.1|768.5|768.6|768|54
1641308430000|2022-01-04 15:00:30|768.5|767.9|768.7|768.1|768.8|768.2|768.5|767.9|73
1641308440000|2022-01-04 15:00:40|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|9
1641308450000|2022-01-04 15:00:50|769|768.4|768.8|768.2|769|768.4|768.8|768.2|14
1641308460000|2022-01-04 15:01:00|||||||||7
1641308470000|2022-01-04 15:01:10|||||||||2
1641308480000|2022-01-04 15:01:20|768.6|768|768.6|768|768.6|768|768.6|768|8
1641308490000|2022-01-04 15:01:30|||||||||36
1641308500000|2022-01-04 15:01:40|768.5|767.9|768.5|767.9|768.6|768|768.5|767.9|3
1641308510000|2022-01-04 15:01:50|768.4|767.8|768.3|767.7|768.5|767.9|768.3|767.7|14
1641308520000|2022-01-04 15:02:00|768.5|767.9|768.4|767.8|768.8|768.2|768.4|767.8|31
1641308530000|2022-01-04 15:02:10|768.5|767.9|768.6|768|768.8|768.2|768.5|767.9|8
1641308540000|2022-01-04 15:02:20|768.4|767.8|768.2|767.6|768.4|767.8|767.9|767.3|62
1641308550000|2022-01-04 15:02:30|768.3|767.7|768.3|767.7|768.3|767.7|768.1|767.5|72
1641308560000|2022-01-04 15:02:40|768|767.4|768|767.4|768.1|767.5|768|767.4|17
1641308570000|2022-01-04 15:02:50|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|11
1641308580000|2022-01-04 15:03:00|768.1|767.5|768.1|767.5|768.1|767.5|767.8|767.2|9
1641308590000|2022-01-04 15:03:10|768|767.4|767.6|767|768.1|767.5|767.6|767|7
1641308600000|2022-01-04 15:03:20|767.5|766.9|767.6|767|767.7|767.1|767.5|766.9|10
1641308610000|2022-01-04 15:03:30|767.7|767.1|767.4|766.8|767.8|767.2|767.4|766.8|6
1641308620000|2022-01-04 15:03:40|767.5|766.9|767.3|766.7|767.5|766.9|767.3|766.7|9
1641308630000|2022-01-04 15:03:50|767|766.4|766.8|766.2|767.1|766.5|766.8|766.2|14
1641308640000|2022-01-04 15:04:00|767|766.4|766.8|766.2|767|766.4|766.8|766.2|42
1641308650000|2022-01-04 15:04:10|767|766.4|766.3|765.7|767.1|766.5|766.3|765.7|62
1641308660000|2022-01-04 15:04:20|766.1|765.5|766.8|766.2|766.8|766.2|766.1|765.5|25
1641308670000|2022-01-04 15:04:30|767|766.4|766.5|765.9|767|766.4|766.3|765.7|23
1641308680000|2022-01-04 15:04:40|766.6|766|766.6|766|766.6|766|766.6|766|5
1641308690000|2022-01-04 15:04:50|||||||||2
1641308700000|2022-01-04 15:05:00|766.8|766.2|766.9|766.3|767|766.4|766.8|766.2|5
1641308710000|2022-01-04 15:05:10|766.8|766.2|766.6|766|766.8|766.2|766.4|765.8|17
1641308720000|2022-01-04 15:05:20|766.8|766.2|766.5|765.9|766.8|766.2|766.5|765.9|29
1641308730000|2022-01-04 15:05:30|766.6|766|766.6|766|766.6|766|766.6|766|10
1641308740000|2022-01-04 15:05:40|||||||||9
1641308750000|2022-01-04 15:05:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|10
1641308760000|2022-01-04 15:06:00|767|766.4|767.3|766.7|767.3|766.7|767|766.4|11
1641308770000|2022-01-04 15:06:10|767.5|766.9|766.7|766.1|767.5|766.9|766.7|766.1|26
1641308780000|2022-01-04 15:06:20|766.8|766.2|766.7|766.1|766.8|766.2|766.6|766|7
1641308790000|2022-01-04 15:06:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641308800000|2022-01-04 15:06:40|||||||||1
1641308810000|2022-01-04 15:06:50|766.9|766.3|767|766.4|767|766.4|766.9|766.3|1
1641308820000|2022-01-04 15:07:00|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|13
1641308830000|2022-01-04 15:07:10|767.5|766.9|767.8|767.2|767.8|767.2|767.5|766.9|16
1641308840000|2022-01-04 15:07:20|767.6|767|767.6|767|768|767.4|767.6|767|56
1641308850000|2022-01-04 15:07:30|767.3|766.7|767.6|767|767.6|767|767.3|766.7|26
1641308860000|2022-01-04 15:07:40|767.5|766.9|767.6|767|767.6|767|767.4|766.8|3
1641308880000|2022-01-04 15:08:00|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|34
1641308890000|2022-01-04 15:08:10|767.6|767|767.8|767.2|767.8|767.2|767.5|766.9|7
1641308900000|2022-01-04 15:08:20|768|767.4|767.8|767.2|768|767.4|767.8|767.2|26
1641308910000|2022-01-04 15:08:30|767.7|767.1|767.8|767.2|768|767.4|767.7|767.1|8
1641308920000|2022-01-04 15:08:40|768|767.4|767.9|767.3|768|767.4|767.7|767.1|22
1641308930000|2022-01-04 15:08:50|767.8|767.2|767.1|766.5|767.8|767.2|767.1|766.5|97
1641308940000|2022-01-04 15:09:00|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|8
1641308950000|2022-01-04 15:09:10|766.9|766.3|766.8|766.2|766.9|766.3|766.6|766|18
1641308960000|2022-01-04 15:09:20|766.9|766.3|766.6|766|766.9|766.3|766.6|766|8
1641308970000|2022-01-04 15:09:30|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|7
1641308990000|2022-01-04 15:09:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|4
1641309000000|2022-01-04 15:10:00|766.9|766.3|767.4|766.8|767.4|766.8|766.7|766.1|21
1641309010000|2022-01-04 15:10:10|767.1|766.5|767.1|766.5|767.4|766.8|767.1|766.5|11
1641309020000|2022-01-04 15:10:20|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|2
1641309030000|2022-01-04 15:10:30|767.2|766.6|767.9|767.3|767.9|767.3|767.1|766.5|18
1641309040000|2022-01-04 15:10:40|768|767.4|768.2|767.6|768.4|767.8|768|767.4|19
1641309050000|2022-01-04 15:10:50|||||||||5
1641309060000|2022-01-04 15:11:00|768.4|767.8|768.6|768|768.6|768|768.4|767.8|19
1641309070000|2022-01-04 15:11:10|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|9
1641309080000|2022-01-04 15:11:20|768.5|767.9|768.6|768|768.6|768|768.4|767.8|2
1641309090000|2022-01-04 15:11:30|768.4|767.8|768.4|767.8|768.6|768|768.4|767.8|19
1641309100000|2022-01-04 15:11:40|768.6|768|768.5|767.9|768.6|768|768.4|767.8|5
1641309110000|2022-01-04 15:11:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|4
1641309120000|2022-01-04 15:12:00|768.6|768|768.4|767.8|768.6|768|768.4|767.8|6
1641309130000|2022-01-04 15:12:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|4
1641309140000|2022-01-04 15:12:20|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|3
1641309150000|2022-01-04 15:12:30|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1641309160000|2022-01-04 15:12:40|768.1|767.5|767.9|767.3|768.2|767.6|767.7|767.1|257
1641309170000|2022-01-04 15:12:50|768.1|767.5|768|767.4|768.1|767.5|768|767.4|2
1641309180000|2022-01-04 15:13:00|767.9|767.3|768|767.4|768.1|767.5|767.9|767.3|25
1641309190000|2022-01-04 15:13:10|768.1|767.5|767.9|767.3|768.2|767.6|767.9|767.3|12
1641309200000|2022-01-04 15:13:20|||||||||3
1641309210000|2022-01-04 15:13:30|767.7|767.1|766.4|765.8|767.7|767.1|766.4|765.8|61
1641309220000|2022-01-04 15:13:40|766.6|766|766.8|766.2|766.9|766.3|766.6|766|19
1641309230000|2022-01-04 15:13:50|767|766.4|766.7|766.1|767|766.4|766.7|766.1|15
1641309240000|2022-01-04 15:14:00|766.9|766.3|766.6|766|766.9|766.3|766.6|766|5
1641309260000|2022-01-04 15:14:20|766.7|766.1|766.8|766.2|767.1|766.5|766.7|766.1|18
1641309270000|2022-01-04 15:14:30|766.9|766.3|766.9|766.3|766.9|766.3|766.7|766.1|17
1641309280000|2022-01-04 15:14:40|||||||||4
1641309290000|2022-01-04 15:14:50|766.6|766|766.7|766.1|766.7|766.1|766.6|766|3
1641309300000|2022-01-04 15:15:00|767|766.4|766.9|766.3|767|766.4|766.9|766.3|8
1641309310000|2022-01-04 15:15:10|766.7|766.1|767|766.4|767|766.4|766.7|766.1|20
1641309320000|2022-01-04 15:15:20|766.9|766.3|767|766.4|767.1|766.5|766.9|766.3|3
1641309330000|2022-01-04 15:15:30|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|5
1641309340000|2022-01-04 15:15:40|767|766.4|767.1|766.5|767.1|766.5|767|766.4|11
1641309350000|2022-01-04 15:15:50|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|9
1641309360000|2022-01-04 15:16:00|||||||||4
1641309370000|2022-01-04 15:16:10|766.4|765.8|766.2|765.6|766.4|765.8|766|765.4|38
1641309380000|2022-01-04 15:16:20|766.1|765.5|766.2|765.6|766.2|765.6|766|765.4|13
1641309390000|2022-01-04 15:16:30|766|765.4|765.6|765|766|765.4|765.6|765|15
1641309400000|2022-01-04 15:16:40|765.4|764.8|765.2|764.6|765.4|764.8|765|764.4|19
1641309410000|2022-01-04 15:16:50|765|764.4|764.9|764.3|765|764.4|764.9|764.3|8
1641309420000|2022-01-04 15:17:00|765|764.4|765.2|764.6|765.3|764.7|765|764.4|6
1641309430000|2022-01-04 15:17:10|765.1|764.5|764.9|764.3|765.1|764.5|764.8|764.2|35
1641309440000|2022-01-04 15:17:20|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|5
1641309450000|2022-01-04 15:17:30|764.6|764|764.6|764|764.7|764.1|764.5|763.9|9
1641309460000|2022-01-04 15:17:40|764.5|763.9|764.5|763.9|764.7|764.1|764.4|763.8|11
1641309470000|2022-01-04 15:17:50|764.4|763.8|764.2|763.6|764.5|763.9|764.2|763.6|6
1641309480000|2022-01-04 15:18:00|764.3|763.7|764.5|763.9|764.7|764.1|764.3|763.7|45
1641309490000|2022-01-04 15:18:10|764.6|764|764.6|764|764.7|764.1|764.6|764|6
1641309500000|2022-01-04 15:18:20|764.7|764.1|764|763.4|764.7|764.1|764|763.4|59
1641309510000|2022-01-04 15:18:30|763.9|763.3|764|763.4|764|763.4|763.9|763.3|15
1641309520000|2022-01-04 15:18:40|763.9|763.3|763.9|763.3|764|763.4|763.9|763.3|5
1641309530000|2022-01-04 15:18:50|764|763.4|764.3|763.7|764.4|763.8|764|763.4|13
1641309540000|2022-01-04 15:19:00|764.2|763.6|764.2|763.6|764.3|763.7|764|763.4|20
1641309550000|2022-01-04 15:19:10|764.3|763.7|763.9|763.3|764.3|763.7|763.9|763.3|9
1641309560000|2022-01-04 15:19:20|764|763.4|764.2|763.6|764.2|763.6|764|763.4|19
1641309570000|2022-01-04 15:19:30|764.1|763.5|764.6|764|764.7|764.1|764.1|763.5|49
1641309580000|2022-01-04 15:19:40|764.7|764.1|764.5|763.9|764.7|764.1|764.4|763.8|4
1641309600000|2022-01-04 15:20:00|764.6|764|764.9|764.3|765|764.4|764.6|764|21
1641309610000|2022-01-04 15:20:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|5
1641309620000|2022-01-04 15:20:20|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|10
1641309630000|2022-01-04 15:20:30|765|764.4|765.2|764.6|765.2|764.6|765|764.4|2
1641309640000|2022-01-04 15:20:40|765.4|764.8|765.2|764.6|765.4|764.8|765.2|764.6|6
1641309650000|2022-01-04 15:20:50|765.1|764.5|765.2|764.6|765.2|764.6|765|764.4|6
1641309660000|2022-01-04 15:21:00|765.3|764.7|765.3|764.7|765.3|764.7|765.2|764.6|4
1641309670000|2022-01-04 15:21:10|765.2|764.6|765.2|764.6|765.3|764.7|765.2|764.6|0
1641309680000|2022-01-04 15:21:20|||||||||3
1641309690000|2022-01-04 15:21:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|4
1641309710000|2022-01-04 15:21:50|764.9|764.3|764.7|764.1|764.9|764.3|764.7|764.1|3
1641309720000|2022-01-04 15:22:00|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|4
1641309740000|2022-01-04 15:22:20|765.4|764.8|765.8|765.2|765.9|765.3|765.4|764.8|16
1641309750000|2022-01-04 15:22:30|765.9|765.3|765.8|765.2|765.9|765.3|765.7|765.1|6
1641309760000|2022-01-04 15:22:40|765.9|765.3|765.9|765.3|766.1|765.5|765.9|765.3|2
1641309770000|2022-01-04 15:22:50|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|21
1641309780000|2022-01-04 15:23:00|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|2
1641309790000|2022-01-04 15:23:10|765.8|765.2|765.7|765.1|765.9|765.3|765.7|765.1|5
1641309810000|2022-01-04 15:23:30|765.6|765|765.7|765.1|765.7|765.1|765.5|764.9|10
1641309820000|2022-01-04 15:23:40|765.8|765.2|765.6|765|765.9|765.3|765.6|765|4
1641309830000|2022-01-04 15:23:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|5
1641309840000|2022-01-04 15:24:00|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|4
1641309850000|2022-01-04 15:24:10|765.8|765.2|765.7|765.1|765.9|765.3|765.7|765.1|3
1641309860000|2022-01-04 15:24:20|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|5
1641309870000|2022-01-04 15:24:30|||||||||1
1641309880000|2022-01-04 15:24:40|||||||||1
1641309890000|2022-01-04 15:24:50|765.6|765|765.4|764.8|765.7|765.1|765.4|764.8|5
1641309900000|2022-01-04 15:25:00|765.5|764.9|765.5|764.9|765.5|764.9|765.4|764.8|18
1641309910000|2022-01-04 15:25:10|765.4|764.8|765.6|765|765.6|765|765.4|764.8|18
1641309920000|2022-01-04 15:25:20|765.5|764.9|765.7|765.1|765.9|765.3|765.5|764.9|18
1641309930000|2022-01-04 15:25:30|||||||||5
1641309940000|2022-01-04 15:25:40|765.6|765|765.2|764.6|765.6|765|765.2|764.6|38
1641309950000|2022-01-04 15:25:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|2
1641309970000|2022-01-04 15:26:10|765.7|765.1|765.8|765.2|765.9|765.3|765.7|765.1|11
1641309990000|2022-01-04 15:26:30|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641310000000|2022-01-04 15:26:40|766.1|765.5|766|765.4|766.1|765.5|766|765.4|2
1641310010000|2022-01-04 15:26:50|765.9|765.3|766|765.4|766|765.4|765.9|765.3|11
1641310020000|2022-01-04 15:27:00|766.1|765.5|765.9|765.3|766.2|765.6|765.9|765.3|4
1641310030000|2022-01-04 15:27:10|765.8|765.2|765.4|764.8|765.8|765.2|765.4|764.8|5
1641310040000|2022-01-04 15:27:20|765.3|764.7|764.7|764.1|765.3|764.7|764.7|764.1|8
1641310050000|2022-01-04 15:27:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|3
1641310060000|2022-01-04 15:27:40|764.5|763.9|764.3|763.7|764.5|763.9|764.3|763.7|5
1641310070000|2022-01-04 15:27:50|764.2|763.6|764.4|763.8|764.5|763.9|764.2|763.6|1
1641310080000|2022-01-04 15:28:00|764.5|763.9|765|764.4|765|764.4|764.5|763.9|16
1641310090000|2022-01-04 15:28:10|765.1|764.5|765|764.4|765.1|764.5|764.9|764.3|2
1641310100000|2022-01-04 15:28:20|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|0
1641310110000|2022-01-04 15:28:30|765|764.4|765.1|764.5|765.1|764.5|765|764.4|10
1641310120000|2022-01-04 15:28:40|765|764.4|765|764.4|765|764.4|765|764.4|1
1641310130000|2022-01-04 15:28:50|||||||||3
1641310140000|2022-01-04 15:29:00|764.9|764.3|764.9|764.3|765|764.4|764.9|764.3|1
1641310150000|2022-01-04 15:29:10|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|6
1641310160000|2022-01-04 15:29:20|765.2|764.6|765.7|765.1|765.7|765.1|765.2|764.6|5
1641310170000|2022-01-04 15:29:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|14
1641310180000|2022-01-04 15:29:40|765.6|765|765.7|765.1|765.7|765.1|765.6|765|3
1641310190000|2022-01-04 15:29:50|765.8|765.2|765.9|765.3|765.9|765.3|765.7|765.1|4
1641310200000|2022-01-04 15:30:00|766.1|765.5|766|765.4|766.2|765.6|765.9|765.3|6
1641310210000|2022-01-04 15:30:10|765.7|765.1|765.9|765.3|765.9|765.3|765.7|765.1|17
1641310220000|2022-01-04 15:30:20|766|765.4|766|765.4|766|765.4|765.9|765.3|6
1641310230000|2022-01-04 15:30:30|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|10
1641310240000|2022-01-04 15:30:40|766|765.4|766|765.4|766|765.4|765.9|765.3|14
1641310250000|2022-01-04 15:30:50|765.9|765.3|766|765.4|766|765.4|765.9|765.3|5
1641310260000|2022-01-04 15:31:00|766.2|765.6|765.5|764.9|766.2|765.6|765.5|764.9|5
1641310270000|2022-01-04 15:31:10|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1641310280000|2022-01-04 15:31:20|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|10
1641310290000|2022-01-04 15:31:30|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|4
1641310300000|2022-01-04 15:31:40|765|764.4|765|764.4|765.1|764.5|765|764.4|4
1641310310000|2022-01-04 15:31:50|765.2|764.6|765|764.4|765.2|764.6|764.5|763.9|22
1641310320000|2022-01-04 15:32:00|765.2|764.6|765.9|765.3|765.9|765.3|765.2|764.6|20
1641310330000|2022-01-04 15:32:10|766.2|765.6|766.5|765.9|766.7|766.1|766.2|765.6|34
1641310340000|2022-01-04 15:32:20|766.6|766|766.4|765.8|766.6|766|766.4|765.8|7
1641310350000|2022-01-04 15:32:30|766.5|765.9|766.2|765.6|766.5|765.9|766.2|765.6|2
1641310360000|2022-01-04 15:32:40|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|22
1641310370000|2022-01-04 15:32:50|766.2|765.6|766.4|765.8|766.4|765.8|766.2|765.6|7
1641310380000|2022-01-04 15:33:00|766.3|765.7|766.1|765.5|766.3|765.7|766|765.4|5
1641310390000|2022-01-04 15:33:10|766.2|765.6|766.1|765.5|766.2|765.6|766|765.4|11
1641310400000|2022-01-04 15:33:20|766|765.4|765.8|765.2|766.1|765.5|765.7|765.1|9
1641310410000|2022-01-04 15:33:30|765.7|765.1|765.2|764.6|765.7|765.1|765.2|764.6|4
1641310420000|2022-01-04 15:33:40|765.1|764.5|765|764.4|765.1|764.5|765|764.4|6
1641310430000|2022-01-04 15:33:50|764.7|764.1|765|764.4|765|764.4|764.7|764.1|37
1641310440000|2022-01-04 15:34:00|764.8|764.2|764.9|764.3|765|764.4|764.7|764.1|14
1641310450000|2022-01-04 15:34:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|1
1641310460000|2022-01-04 15:34:20|764.8|764.2|765.2|764.6|765.2|764.6|764.8|764.2|6
1641310470000|2022-01-04 15:34:30|765|764.4|765|764.4|765.2|764.6|765|764.4|10
1641310480000|2022-01-04 15:34:40|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|1
1641310490000|2022-01-04 15:34:50|||||||||2
1641310500000|2022-01-04 15:35:00|765.4|764.8|765.1|764.5|765.4|764.8|765|764.4|26
1641310510000|2022-01-04 15:35:10|765|764.4|764.7|764.1|765|764.4|764.7|764.1|12
1641310520000|2022-01-04 15:35:20|764.8|764.2|764.8|764.2|764.8|764.2|764.7|764.1|22
1641310530000|2022-01-04 15:35:30|764.9|764.3|764.7|764.1|764.9|764.3|764.7|764.1|12
1641310540000|2022-01-04 15:35:40|764.5|763.9|764.2|763.6|764.5|763.9|764.2|763.6|6
1641310550000|2022-01-04 15:35:50|764.5|763.9|764.4|763.8|764.5|763.9|764.2|763.6|9
1641310560000|2022-01-04 15:36:00|||||||||6
1641310570000|2022-01-04 15:36:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|33
1641310580000|2022-01-04 15:36:20|763.9|763.3|764|763.4|764.1|763.5|763.8|763.2|32
1641310590000|2022-01-04 15:36:30|764.1|763.5|764.2|763.6|764.2|763.6|764|763.4|11
1641310600000|2022-01-04 15:36:40|||||||||8
1641310610000|2022-01-04 15:36:50|764.3|763.7|764.6|764|764.6|764|764.3|763.7|6
1641310620000|2022-01-04 15:37:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641310630000|2022-01-04 15:37:10|764.9|764.3|764.9|764.3|764.9|764.3|764.8|764.2|9
1641310640000|2022-01-04 15:37:20|765.1|764.5|765.4|764.8|765.4|764.8|765.1|764.5|28
1641310650000|2022-01-04 15:37:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|17
1641310660000|2022-01-04 15:37:40|765.5|764.9|764.5|763.9|765.5|764.9|764.5|763.9|11
1641310670000|2022-01-04 15:37:50|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|4
1641310680000|2022-01-04 15:38:00|764.2|763.6|764.2|763.6|764.4|763.8|764.2|763.6|13
1641310690000|2022-01-04 15:38:10|764.4|763.8|764.3|763.7|764.4|763.8|764.2|763.6|12
1641310700000|2022-01-04 15:38:20|764.4|763.8|764.3|763.7|764.5|763.9|764.3|763.7|2
1641310710000|2022-01-04 15:38:30|764.4|763.8|764.8|764.2|765|764.4|764.3|763.7|5
1641310720000|2022-01-04 15:38:40|764.9|764.3|765.2|764.6|765.2|764.6|764.9|764.3|8
1641310730000|2022-01-04 15:38:50|765|764.4|764.7|764.1|765|764.4|764.7|764.1|10
1641310740000|2022-01-04 15:39:00|764.6|764|764.7|764.1|764.7|764.1|764.5|763.9|7
1641310750000|2022-01-04 15:39:10|764.6|764|764.6|764|764.6|764|764.6|764|4
1641310760000|2022-01-04 15:39:20|764.7|764.1|764.6|764|764.7|764.1|764.6|764|1
1641310770000|2022-01-04 15:39:30|764.4|763.8|764.2|763.6|764.5|763.9|764.2|763.6|4
1641310780000|2022-01-04 15:39:40|764|763.4|764.4|763.8|764.4|763.8|764|763.4|16
1641310790000|2022-01-04 15:39:50|764.5|763.9|764.2|763.6|764.5|763.9|764.2|763.6|3
1641310800000|2022-01-04 15:40:00|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|12
1641310810000|2022-01-04 15:40:10|764.7|764.1|764.5|763.9|764.7|764.1|764.5|763.9|2
1641310820000|2022-01-04 15:40:20|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|8
1641310830000|2022-01-04 15:40:30|||||||||3
1641310840000|2022-01-04 15:40:40|||||||||1
1641310850000|2022-01-04 15:40:50|764.8|764.2|765.2|764.6|765.2|764.6|764.8|764.2|34
1641310860000|2022-01-04 15:41:00|765.3|764.7|765.9|765.3|765.9|765.3|765.3|764.7|45
1641310870000|2022-01-04 15:41:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|34
1641310880000|2022-01-04 15:41:20|765.9|765.3|766|765.4|766|765.4|765.9|765.3|6
1641310890000|2022-01-04 15:41:30|765.9|765.3|766.2|765.6|766.2|765.6|765.9|765.3|11
1641310900000|2022-01-04 15:41:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|23
1641310910000|2022-01-04 15:41:50|766|765.4|766|765.4|766.1|765.5|766|765.4|10
1641310920000|2022-01-04 15:42:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|4
1641310940000|2022-01-04 15:42:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|11
1641310950000|2022-01-04 15:42:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|47
1641310960000|2022-01-04 15:42:40|||||||||20
1641310970000|2022-01-04 15:42:50|||||||||7
1641310980000|2022-01-04 15:43:00|||||||||2
1641310990000|2022-01-04 15:43:10|766.5|765.9|766.8|766.2|766.8|766.2|766.5|765.9|18
1641311000000|2022-01-04 15:43:20|766.7|766.1|766.5|765.9|766.7|766.1|766.5|765.9|2
1641311010000|2022-01-04 15:43:30|766.7|766.1|767|766.4|767|766.4|766.7|766.1|5
1641311020000|2022-01-04 15:43:40|||||||||3
1641311030000|2022-01-04 15:43:50|||||||||9
1641311040000|2022-01-04 15:44:00|766.9|766.3|767|766.4|767|766.4|766.7|766.1|19
1641311050000|2022-01-04 15:44:10|766.9|766.3|766.7|766.1|767|766.4|766.7|766.1|6
1641311070000|2022-01-04 15:44:30|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|11
1641311080000|2022-01-04 15:44:40|766.5|765.9|766.7|766.1|766.7|766.1|766.5|765.9|14
1641311090000|2022-01-04 15:44:50|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|19
1641311100000|2022-01-04 15:45:00|767|766.4|766.9|766.3|767.2|766.6|766.9|766.3|24
1641311110000|2022-01-04 15:45:10|767|766.4|766.9|766.3|767|766.4|766.9|766.3|0
1641311120000|2022-01-04 15:45:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|14
1641311130000|2022-01-04 15:45:30|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|9
1641311140000|2022-01-04 15:45:40|766.8|766.2|766.4|765.8|766.8|766.2|766.2|765.6|27
1641311150000|2022-01-04 15:45:50|766.5|765.9|766.5|765.9|766.7|766.1|766.5|765.9|36
1641311160000|2022-01-04 15:46:00|766.7|766.1|768.3|767.7|768.4|767.8|766.6|766|64
1641311170000|2022-01-04 15:46:10|768.2|767.6|768|767.4|768.2|767.6|767.7|767.1|12
1641311180000|2022-01-04 15:46:20|767.9|767.3|767.8|767.2|767.9|767.3|767.7|767.1|19
1641311190000|2022-01-04 15:46:30|767.7|767.1|767.7|767.1|767.8|767.2|767.7|767.1|8
1641311200000|2022-01-04 15:46:40|767.6|767|767.7|767.1|767.7|767.1|767.6|767|3
1641311210000|2022-01-04 15:46:50|767.6|767|767.7|767.1|767.7|767.1|767.5|766.9|4
1641311220000|2022-01-04 15:47:00|767.9|767.3|767.7|767.1|768|767.4|767.7|767.1|12
1641311230000|2022-01-04 15:47:10|767.8|767.2|767.5|766.9|767.8|767.2|767.5|766.9|6
1641311240000|2022-01-04 15:47:20|767.6|767|767.7|767.1|767.7|767.1|767.5|766.9|3
1641311250000|2022-01-04 15:47:30|767.6|767|767.5|766.9|767.7|767.1|767.5|766.9|5
1641311260000|2022-01-04 15:47:40|767.4|766.8|767.2|766.6|767.4|766.8|767.2|766.6|7
1641311270000|2022-01-04 15:47:50|767|766.4|767.2|766.6|767.3|766.7|767|766.4|11
1641311280000|2022-01-04 15:48:00|767.4|766.8|767.5|766.9|767.5|766.9|767.3|766.7|34
1641311290000|2022-01-04 15:48:10|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|2
1641311300000|2022-01-04 15:48:20|767.4|766.8|767.2|766.6|767.5|766.9|767.2|766.6|8
1641311310000|2022-01-04 15:48:30|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|3
1641311320000|2022-01-04 15:48:40|767.5|766.9|767.2|766.6|767.5|766.9|767.2|766.6|8
1641311330000|2022-01-04 15:48:50|767|766.4|767|766.4|767|766.4|767|766.4|9
1641311340000|2022-01-04 15:49:00|||||||||4
1641311350000|2022-01-04 15:49:10|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|14
1641311360000|2022-01-04 15:49:20|767|766.4|766.9|766.3|767|766.4|766.9|766.3|8
1641311370000|2022-01-04 15:49:30|766.8|766.2|767|766.4|767|766.4|766.8|766.2|13
1641311380000|2022-01-04 15:49:40|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|6
1641311390000|2022-01-04 15:49:50|767.5|766.9|767.6|767|767.6|767|767.4|766.8|1
1641311400000|2022-01-04 15:50:00|767.5|766.9|767.2|766.6|767.7|767.1|767.2|766.6|6
1641311410000|2022-01-04 15:50:10|767.3|766.7|767.1|766.5|767.3|766.7|766.9|766.3|4
1641311420000|2022-01-04 15:50:20|767|766.4|767.3|766.7|767.4|766.8|767|766.4|2
1641311430000|2022-01-04 15:50:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|1
1641311440000|2022-01-04 15:50:40|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|8
1641311450000|2022-01-04 15:50:50|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641311460000|2022-01-04 15:51:00|767.3|766.7|767.5|766.9|767.5|766.9|767.2|766.6|3
1641311470000|2022-01-04 15:51:10|767.4|766.8|767.4|766.8|767.6|767|767.3|766.7|19
1641311480000|2022-01-04 15:51:20|767.1|766.5|767.1|766.5|767.3|766.7|767.1|766.5|14
1641311490000|2022-01-04 15:51:30|767|766.4|767.3|766.7|767.4|766.8|767|766.4|15
1641311500000|2022-01-04 15:51:40|767.4|766.8|768.1|767.5|768.2|767.6|767.3|766.7|45
1641311510000|2022-01-04 15:51:50|768|767.4|767.9|767.3|768.1|767.5|767.7|767.1|22
1641311520000|2022-01-04 15:52:00|768.1|767.5|768|767.4|768.1|767.5|767.5|766.9|29
1641311530000|2022-01-04 15:52:10|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|15
1641311540000|2022-01-04 15:52:20|768.2|767.6|768.1|767.5|768.4|767.8|768|767.4|11
1641311550000|2022-01-04 15:52:30|768.2|767.6|768.2|767.6|768.2|767.6|768|767.4|6
1641311560000|2022-01-04 15:52:40|768|767.4|767.7|767.1|768|767.4|767.7|767.1|19
1641311570000|2022-01-04 15:52:50|767.4|766.8|767.6|767|767.6|767|767.4|766.8|13
1641311580000|2022-01-04 15:53:00|767.7|767.1|767.9|767.3|767.9|767.3|767.4|766.8|8
1641311590000|2022-01-04 15:53:10|767.8|767.2|767.9|767.3|767.9|767.3|767.6|767|4
1641311600000|2022-01-04 15:53:20|768.1|767.5|767.8|767.2|768.1|767.5|767.8|767.2|9
1641311610000|2022-01-04 15:53:30|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|2
1641311620000|2022-01-04 15:53:40|767.9|767.3|767.6|767|767.9|767.3|767.6|767|5
1641311640000|2022-01-04 15:54:00|767.7|767.1|767.9|767.3|768|767.4|767.7|767.1|3
1641311650000|2022-01-04 15:54:10|||||||||8
1641311660000|2022-01-04 15:54:20|767.7|767.1|768.1|767.5|768.1|767.5|767.4|766.8|15
1641311670000|2022-01-04 15:54:30|||||||||1
1641311680000|2022-01-04 15:54:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|12
1641311690000|2022-01-04 15:54:50|768.6|768|768.6|768|768.6|768|768.6|768|15
1641311700000|2022-01-04 15:55:00|768.4|767.8|768.6|768|768.6|768|768.4|767.8|16
1641311710000|2022-01-04 15:55:10|||||||||4
1641311720000|2022-01-04 15:55:20|768.2|767.6|768.1|767.5|768.2|767.6|767.9|767.3|4
1641311740000|2022-01-04 15:55:40|768.4|767.8|768.2|767.6|768.4|767.8|768.1|767.5|14
1641311750000|2022-01-04 15:55:50|768.1|767.5|768.1|767.5|768.2|767.6|768.1|767.5|2
1641311760000|2022-01-04 15:56:00|||||||||3
1641311770000|2022-01-04 15:56:10|768|767.4|767.7|767.1|768|767.4|767.7|767.1|6
1641311780000|2022-01-04 15:56:20|767.8|767.2|767.7|767.1|767.9|767.3|767.7|767.1|1
1641311790000|2022-01-04 15:56:30|767.6|767|767.4|766.8|767.6|767|767.4|766.8|4
1641311800000|2022-01-04 15:56:40|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|6
1641311810000|2022-01-04 15:56:50|767.5|766.9|767.5|766.9|767.6|767|767.5|766.9|7
1641311820000|2022-01-04 15:57:00|767.4|766.8|767.9|767.3|767.9|767.3|767.4|766.8|8
1641311830000|2022-01-04 15:57:10|767.8|767.2|767.6|767|767.8|767.2|767.5|766.9|6
1641311840000|2022-01-04 15:57:20|767.4|766.8|767.4|766.8|767.5|766.9|767.3|766.7|7
1641311850000|2022-01-04 15:57:30|767.2|766.6|767.2|766.6|767.2|766.6|767|766.4|8
1641311860000|2022-01-04 15:57:40|||||||||6
1641311870000|2022-01-04 15:57:50|767|766.4|766.9|766.3|767|766.4|766.9|766.3|5
1641311880000|2022-01-04 15:58:00|767|766.4|767|766.4|767|766.4|766.9|766.3|2
1641311890000|2022-01-04 15:58:10|767.1|766.5|767.1|766.5|767.2|766.6|767.1|766.5|6
1641311900000|2022-01-04 15:58:20|767.2|766.6|767|766.4|767.2|766.6|767|766.4|3
1641311910000|2022-01-04 15:58:30|767.2|766.6|767|766.4|767.2|766.6|767|766.4|8
1641311920000|2022-01-04 15:58:40|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|3
1641311930000|2022-01-04 15:58:50|766.8|766.2|766.9|766.3|767|766.4|766.8|766.2|13
1641311940000|2022-01-04 15:59:00|767|766.4|767.7|767.1|767.7|767.1|767|766.4|10
1641311950000|2022-01-04 15:59:10|767.5|766.9|767.6|767|767.6|767|767.5|766.9|4
1641311960000|2022-01-04 15:59:20|767.5|766.9|767.6|767|767.6|767|767.5|766.9|0
1641311970000|2022-01-04 15:59:30|767.5|766.9|767.3|766.7|767.5|766.9|767.2|766.6|14
1641311980000|2022-01-04 15:59:40|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|1
1641311990000|2022-01-04 15:59:50|767.1|766.5|767.2|766.6|767.2|766.6|767|766.4|2
1641312000000|2022-01-04 16:00:00|767|766.4|767|766.4|767.1|766.5|766.7|766.1|11
1641312010000|2022-01-04 16:00:10|766.7|766.1|766.3|765.7|766.9|766.3|766.2|765.6|19
1641312020000|2022-01-04 16:00:20|766.4|765.8|766.4|765.8|766.5|765.9|766.3|765.7|3
1641312030000|2022-01-04 16:00:30|766.5|765.9|766.5|765.9|766.5|765.9|766.4|765.8|0
1641312040000|2022-01-04 16:00:40|766.6|766|766.5|765.9|766.7|766.1|766.5|765.9|2
1641312050000|2022-01-04 16:00:50|766.4|765.8|766.4|765.8|766.5|765.9|766.3|765.7|3
1641312060000|2022-01-04 16:01:00|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|0
1641312070000|2022-01-04 16:01:10|766.5|765.9|765.9|765.3|766.5|765.9|765.9|765.3|18
1641312080000|2022-01-04 16:01:20|765.8|765.2|765.9|765.3|766|765.4|765.7|765.1|10
1641312090000|2022-01-04 16:01:30|765.8|765.2|765.9|765.3|765.9|765.3|765.7|765.1|4
1641312100000|2022-01-04 16:01:40|766|765.4|766.3|765.7|766.3|765.7|765.9|765.3|10
1641312110000|2022-01-04 16:01:50|766.4|765.8|766.2|765.6|766.4|765.8|766.2|765.6|1
1641312120000|2022-01-04 16:02:00|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|2
1641312130000|2022-01-04 16:02:10|766.1|765.5|765.9|765.3|766.1|765.5|765.9|765.3|3
1641312140000|2022-01-04 16:02:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|4
1641312150000|2022-01-04 16:02:30|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|9
1641312160000|2022-01-04 16:02:40|766|765.4|766|765.4|766.2|765.6|766|765.4|2
1641312170000|2022-01-04 16:02:50|765.9|765.3|766|765.4|766.1|765.5|765.9|765.3|2
1641312180000|2022-01-04 16:03:00|766.1|765.5|765.9|765.3|766.1|765.5|765.9|765.3|3
1641312190000|2022-01-04 16:03:10|766|765.4|766|765.4|766|765.4|766|765.4|4
1641312200000|2022-01-04 16:03:20|765.9|765.3|765.9|765.3|766|765.4|765.9|765.3|8
1641312210000|2022-01-04 16:03:30|766|765.4|765.7|765.1|766|765.4|765.7|765.1|39
1641312220000|2022-01-04 16:03:40|765.9|765.3|766|765.4|766.1|765.5|765.9|765.3|26
1641312230000|2022-01-04 16:03:50|766.1|765.5|766.2|765.6|766.4|765.8|766.1|765.5|6
1641312240000|2022-01-04 16:04:00|766.1|765.5|766.2|765.6|766.2|765.6|765.8|765.2|15
1641312250000|2022-01-04 16:04:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1641312260000|2022-01-04 16:04:20|766.2|765.6|766.6|766|766.6|766|766.2|765.6|6
1641312270000|2022-01-04 16:04:30|766.5|765.9|766.7|766.1|766.7|766.1|766.4|765.8|2
1641312290000|2022-01-04 16:04:50|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|5
1641312300000|2022-01-04 16:05:00|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|2
1641312310000|2022-01-04 16:05:10|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|0
1641312320000|2022-01-04 16:05:20|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1641312330000|2022-01-04 16:05:30|766.6|766|766.6|766|766.6|766|766.6|766|2
1641312340000|2022-01-04 16:05:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|3
1641312370000|2022-01-04 16:06:10|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|5
1641312380000|2022-01-04 16:06:20|766.4|765.8|766.2|765.6|766.4|765.8|766.2|765.6|11
1641312390000|2022-01-04 16:06:30|||||||||3
1641312400000|2022-01-04 16:06:40|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|5
1641312420000|2022-01-04 16:07:00|766.3|765.7|766.4|765.8|766.4|765.8|766.2|765.6|7
1641312430000|2022-01-04 16:07:10|||||||||26
1641312440000|2022-01-04 16:07:20|||||||||2
1641312450000|2022-01-04 16:07:30|766.3|765.7|766|765.4|766.3|765.7|766|765.4|9
1641312460000|2022-01-04 16:07:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1641312470000|2022-01-04 16:07:50|766|765.4|766|765.4|766.1|765.5|765.9|765.3|16
1641312480000|2022-01-04 16:08:00|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|6
1641312490000|2022-01-04 16:08:10|766|765.4|765.9|765.3|766.1|765.5|765.7|765.1|27
1641312500000|2022-01-04 16:08:20|766.1|765.5|766.1|765.5|766.1|765.5|765.9|765.3|9
1641312510000|2022-01-04 16:08:30|||||||||6
1641312520000|2022-01-04 16:08:40|766|765.4|766|765.4|766.1|765.5|766|765.4|2
1641312530000|2022-01-04 16:08:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|3
1641312540000|2022-01-04 16:09:00|766|765.4|766.1|765.5|766.1|765.5|765.9|765.3|10
1641312550000|2022-01-04 16:09:10|766|765.4|765.9|765.3|766|765.4|765.9|765.3|16
1641312560000|2022-01-04 16:09:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|5
1641312570000|2022-01-04 16:09:30|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|0
1641312580000|2022-01-04 16:09:40|766|765.4|766|765.4|766|765.4|765.9|765.3|11
1641312590000|2022-01-04 16:09:50|765.9|765.3|765.9|765.3|766|765.4|765.9|765.3|11
1641312600000|2022-01-04 16:10:00|||||||||9
1641312610000|2022-01-04 16:10:10|766.1|765.5|766.1|765.5|766.1|765.5|766|765.4|3
1641312620000|2022-01-04 16:10:20|766.4|765.8|766.6|766|766.6|766|766.4|765.8|7
1641312630000|2022-01-04 16:10:30|766.5|765.9|766.5|765.9|766.6|766|766.5|765.9|15
1641312640000|2022-01-04 16:10:40|766.6|766|766.6|766|766.6|766|766.6|766|6
1641312660000|2022-01-04 16:11:00|766.5|765.9|766.6|766|766.6|766|766.5|765.9|8
1641312670000|2022-01-04 16:11:10|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|2
1641312680000|2022-01-04 16:11:20|767.1|766.5|767.4|766.8|767.4|766.8|767.1|766.5|13
1641312690000|2022-01-04 16:11:30|||||||||4
1641312700000|2022-01-04 16:11:40|||||||||1
1641312710000|2022-01-04 16:11:50|||||||||2
1641312720000|2022-01-04 16:12:00|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|9
1641312730000|2022-01-04 16:12:10|767.4|766.8|767.4|766.8|767.6|767|767.4|766.8|33
1641312740000|2022-01-04 16:12:20|767.5|766.9|767.4|766.8|767.6|767|767.4|766.8|19
1641312750000|2022-01-04 16:12:30|767.3|766.7|767.3|766.7|767.4|766.8|767.3|766.7|8
1641312760000|2022-01-04 16:12:40|767.4|766.8|767.5|766.9|767.5|766.9|767.2|766.6|17
1641312770000|2022-01-04 16:12:50|767.6|767|768.1|767.5|768.1|767.5|767.6|767|13
1641312780000|2022-01-04 16:13:00|768|767.4|767.9|767.3|768|767.4|767.9|767.3|13
1641312790000|2022-01-04 16:13:10|||||||||9
1641312800000|2022-01-04 16:13:20|768.4|767.8|768.7|768.1|768.7|768.1|768.4|767.8|11
1641312810000|2022-01-04 16:13:30|768.9|768.3|769.1|768.5|769.1|768.5|768.9|768.3|36
1641312820000|2022-01-04 16:13:40|769|768.4|769|768.4|769.1|768.5|769|768.4|14
1641312830000|2022-01-04 16:13:50|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|4
1641312840000|2022-01-04 16:14:00|769.1|768.5|769.2|768.6|769.4|768.8|769.1|768.5|11
1641312850000|2022-01-04 16:14:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1641312860000|2022-01-04 16:14:20|769.2|768.6|769.2|768.6|769.4|768.8|769.2|768.6|15
1641312870000|2022-01-04 16:14:30|769.3|768.7|769.2|768.6|769.4|768.8|769.2|768.6|14
1641312880000|2022-01-04 16:14:40|||||||||4
1641312890000|2022-01-04 16:14:50|769.1|768.5|769|768.4|769.1|768.5|769|768.4|5
1641312900000|2022-01-04 16:15:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|6
1641312920000|2022-01-04 16:15:20|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|13
1641312930000|2022-01-04 16:15:30|768.9|768.3|768.9|768.3|769|768.4|768.7|768.1|16
1641312940000|2022-01-04 16:15:40|768.8|768.2|768.9|768.3|768.9|768.3|768.7|768.1|6
1641312950000|2022-01-04 16:15:50|768.7|768.1|768.5|767.9|768.7|768.1|768.4|767.8|12
1641312960000|2022-01-04 16:16:00|768.4|767.8|769.2|768.6|769.2|768.6|768.4|767.8|22
1641312970000|2022-01-04 16:16:10|769|768.4|768.9|768.3|769|768.4|768.9|768.3|10
1641312980000|2022-01-04 16:16:20|769|768.4|769.1|768.5|769.1|768.5|769|768.4|5
1641312990000|2022-01-04 16:16:30|769|768.4|769|768.4|769|768.4|769|768.4|5
1641313000000|2022-01-04 16:16:40|769.1|768.5|769.1|768.5|769.2|768.6|769.1|768.5|22
1641313010000|2022-01-04 16:16:50|769|768.4|769.1|768.5|769.1|768.5|769|768.4|3
1641313020000|2022-01-04 16:17:00|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|6
1641313030000|2022-01-04 16:17:10|769.3|768.7|769.4|768.8|769.5|768.9|769.3|768.7|62
1641313040000|2022-01-04 16:17:20|769.6|769|769.5|768.9|769.6|769|769.4|768.8|14
1641313050000|2022-01-04 16:17:30|769.6|769|769.5|768.9|769.6|769|769.4|768.8|16
1641313070000|2022-01-04 16:17:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|9
1641313080000|2022-01-04 16:18:00|769.6|769|769.8|769.2|769.9|769.3|769.6|769|16
1641313090000|2022-01-04 16:18:10|769.9|769.3|769.9|769.3|770|769.4|769.9|769.3|6
1641313100000|2022-01-04 16:18:20|769.8|769.2|770.2|769.6|770.2|769.6|769.8|769.2|11
1641313110000|2022-01-04 16:18:30|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|0
1641313120000|2022-01-04 16:18:40|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|4
1641313130000|2022-01-04 16:18:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|4
1641313140000|2022-01-04 16:19:00|||||||||3
1641313150000|2022-01-04 16:19:10|770.1|769.5|770.2|769.6|770.2|769.6|770|769.4|16
1641313160000|2022-01-04 16:19:20|770.3|769.7|770.2|769.6|770.4|769.8|770.2|769.6|7
1641313170000|2022-01-04 16:19:30|770.1|769.5|769.7|769.1|770.2|769.6|769.7|769.1|4
1641313180000|2022-01-04 16:19:40|||||||||14
1641313190000|2022-01-04 16:19:50|||||||||2
1641313200000|2022-01-04 16:20:00|769.6|769|769.5|768.9|769.7|769.1|769.5|768.9|11
1641313210000|2022-01-04 16:20:10|769.6|769|769.5|768.9|769.7|769.1|769.5|768.9|3
1641313220000|2022-01-04 16:20:20|769.6|769|769.5|768.9|769.6|769|769.5|768.9|6
1641313230000|2022-01-04 16:20:30|769.4|768.8|769.5|768.9|769.6|769|769.4|768.8|2
1641313240000|2022-01-04 16:20:40|769.4|768.8|769.4|768.8|769.4|768.8|769.2|768.6|5
1641313250000|2022-01-04 16:20:50|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|5
1641313260000|2022-01-04 16:21:00|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|2
1641313270000|2022-01-04 16:21:10|769|768.4|768.8|768.2|769|768.4|768.7|768.1|13
1641313280000|2022-01-04 16:21:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1641313290000|2022-01-04 16:21:30|768.8|768.2|768.5|767.9|768.9|768.3|768.5|767.9|14
1641313300000|2022-01-04 16:21:40|768.6|768|768.5|767.9|768.6|768|768.5|767.9|1
1641313310000|2022-01-04 16:21:50|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|2
1641313320000|2022-01-04 16:22:00|768.6|768|768.7|768.1|768.7|768.1|768.6|768|3
1641313330000|2022-01-04 16:22:10|768.6|768|768.5|767.9|768.6|768|768.5|767.9|3
1641313340000|2022-01-04 16:22:20|768.6|768|768.7|768.1|768.7|768.1|768.6|768|1
1641313350000|2022-01-04 16:22:30|768.6|768|768.6|768|768.7|768.1|768.6|768|1
1641313360000|2022-01-04 16:22:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|3
1641313370000|2022-01-04 16:22:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|9
1641313380000|2022-01-04 16:23:00|768|767.4|768|767.4|768|767.4|768|767.4|12
1641313390000|2022-01-04 16:23:10|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|9
1641313400000|2022-01-04 16:23:20|||||||||12
1641313410000|2022-01-04 16:23:30|767.5|766.9|767.5|766.9|767.7|767.1|767.5|766.9|13
1641313420000|2022-01-04 16:23:40|767.6|767|767.8|767.2|767.8|767.2|767.5|766.9|11
1641313430000|2022-01-04 16:23:50|767.9|767.3|767.5|766.9|767.9|767.3|767.5|766.9|4
1641313440000|2022-01-04 16:24:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|7
1641313450000|2022-01-04 16:24:10|767.3|766.7|767.4|766.8|767.5|766.9|767.3|766.7|11
1641313460000|2022-01-04 16:24:20|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|4
1641313470000|2022-01-04 16:24:30|767.1|766.5|766.7|766.1|767.1|766.5|766.7|766.1|6
1641313480000|2022-01-04 16:24:40|766.8|766.2|766.5|765.9|766.8|766.2|766.5|765.9|13
1641313490000|2022-01-04 16:24:50|766.4|765.8|766.5|765.9|766.7|766.1|766.3|765.7|16
1641313500000|2022-01-04 16:25:00|766.6|766|766.9|766.3|766.9|766.3|766.5|765.9|8
1641313510000|2022-01-04 16:25:10|||||||||4
1641313520000|2022-01-04 16:25:20|767|766.4|767|766.4|767|766.4|767|766.4|2
1641313530000|2022-01-04 16:25:30|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|7
1641313540000|2022-01-04 16:25:40|767|766.4|767|766.4|767.2|766.6|767|766.4|10
1641313550000|2022-01-04 16:25:50|766.9|766.3|767|766.4|767|766.4|766.9|766.3|5
1641313560000|2022-01-04 16:26:00|766.9|766.3|766.9|766.3|766.9|766.3|766.8|766.2|10
1641313570000|2022-01-04 16:26:10|767|766.4|767.2|766.6|767.2|766.6|766.9|766.3|5
1641313580000|2022-01-04 16:26:20|767|766.4|767.1|766.5|767.2|766.6|766.9|766.3|8
1641313590000|2022-01-04 16:26:30|767|766.4|767.2|766.6|767.2|766.6|767|766.4|8
1641313600000|2022-01-04 16:26:40|767.1|766.5|767.1|766.5|767.2|766.6|767|766.4|11
1641313610000|2022-01-04 16:26:50|767|766.4|766.9|766.3|767|766.4|766.9|766.3|2
1641313620000|2022-01-04 16:27:00|||||||||7
1641313630000|2022-01-04 16:27:10|767.1|766.5|767.4|766.8|767.4|766.8|767.1|766.5|21
1641313640000|2022-01-04 16:27:20|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|4
1641313650000|2022-01-04 16:27:30|767.3|766.7|767.2|766.6|767.4|766.8|767.2|766.6|22
1641313660000|2022-01-04 16:27:40|767|766.4|767.2|766.6|767.2|766.6|767|766.4|5
1641313670000|2022-01-04 16:27:50|||||||||3
1641313680000|2022-01-04 16:28:00|767|766.4|767|766.4|767|766.4|767|766.4|3
1641313690000|2022-01-04 16:28:10|||||||||3
1641313700000|2022-01-04 16:28:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|5
1641313710000|2022-01-04 16:28:30|767|766.4|766.9|766.3|767|766.4|766.9|766.3|3
1641313720000|2022-01-04 16:28:40|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|2
1641313730000|2022-01-04 16:28:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|5
1641313740000|2022-01-04 16:29:00|766.9|766.3|766.9|766.3|767.1|766.5|766.9|766.3|9
1641313750000|2022-01-04 16:29:10|767.1|766.5|767.1|766.5|767.1|766.5|767|766.4|6
1641313760000|2022-01-04 16:29:20|767.2|766.6|767|766.4|767.2|766.6|767|766.4|7
1641313770000|2022-01-04 16:29:30|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|16
1641313780000|2022-01-04 16:29:40|766.9|766.3|766.6|766|766.9|766.3|766.6|766|4
1641313790000|2022-01-04 16:29:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|6
1641313800000|2022-01-04 16:30:00|766.6|766|766.9|766.3|766.9|766.3|766.6|766|12
1641313810000|2022-01-04 16:30:10|767.1|766.5|767|766.4|767.1|766.5|767|766.4|10
1641313820000|2022-01-04 16:30:20|767.1|766.5|766.9|766.3|767.1|766.5|766.9|766.3|19
1641313830000|2022-01-04 16:30:30|767.1|766.5|766.9|766.3|767.1|766.5|766.9|766.3|34
1641313840000|2022-01-04 16:30:40|766.8|766.2|766.7|766.1|766.9|766.3|766.7|766.1|10
1641313850000|2022-01-04 16:30:50|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|6
1641313870000|2022-01-04 16:31:10|||||||||8
1641313880000|2022-01-04 16:31:20|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|3
1641313890000|2022-01-04 16:31:30|||||||||3
1641313900000|2022-01-04 16:31:40|767|766.4|767|766.4|767|766.4|767|766.4|3
1641313910000|2022-01-04 16:31:50|766.8|766.2|766.4|765.8|766.8|766.2|766.4|765.8|18
1641313920000|2022-01-04 16:32:00|||||||||2
1641313930000|2022-01-04 16:32:10|||||||||2
1641313940000|2022-01-04 16:32:20|766.2|765.6|766.2|765.6|766.2|765.6|766|765.4|6
1641313950000|2022-01-04 16:32:30|766|765.4|766.2|765.6|766.2|765.6|766|765.4|11
1641313960000|2022-01-04 16:32:40|||||||||1
1641313970000|2022-01-04 16:32:50|766.1|765.5|766|765.4|766.2|765.6|766|765.4|7
1641313980000|2022-01-04 16:33:00|765.9|765.3|765.7|765.1|765.9|765.3|765.7|765.1|11
1641313990000|2022-01-04 16:33:10|765.6|765|765.8|765.2|765.8|765.2|765.6|765|12
1641314000000|2022-01-04 16:33:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|3
1641314010000|2022-01-04 16:33:30|766|765.4|765.8|765.2|766|765.4|765.6|765|7
1641314020000|2022-01-04 16:33:40|765.7|765.1|765.9|765.3|765.9|765.3|765.7|765.1|6
1641314030000|2022-01-04 16:33:50|765.8|765.2|765.9|765.3|765.9|765.3|765.7|765.1|9
1641314040000|2022-01-04 16:34:00|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|5
1641314050000|2022-01-04 16:34:10|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|3
1641314060000|2022-01-04 16:34:20|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|5
1641314070000|2022-01-04 16:34:30|765.6|765|765.4|764.8|765.6|765|765.4|764.8|5
1641314080000|2022-01-04 16:34:40|765.7|765.1|765.6|765|765.7|765.1|765.6|765|12
1641314090000|2022-01-04 16:34:50|765.7|765.1|765.5|764.9|765.7|765.1|765.5|764.9|9
1641314100000|2022-01-04 16:35:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|2
1641314110000|2022-01-04 16:35:10|765.5|764.9|765.6|765|765.6|765|765.5|764.9|8
1641314120000|2022-01-04 16:35:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|9
1641314130000|2022-01-04 16:35:30|765.6|765|765.7|765.1|765.7|765.1|765.6|765|0
1641314140000|2022-01-04 16:35:40|765.6|765|765.7|765.1|765.7|765.1|765.5|764.9|9
1641314150000|2022-01-04 16:35:50|765.6|765|765.5|764.9|765.6|765|765.5|764.9|10
1641314160000|2022-01-04 16:36:00|765.4|764.8|765.4|764.8|765.4|764.8|765.3|764.7|4
1641314170000|2022-01-04 16:36:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|3
1641314180000|2022-01-04 16:36:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|1
1641314190000|2022-01-04 16:36:30|||||||||2
1641314200000|2022-01-04 16:36:40|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1641314210000|2022-01-04 16:36:50|765.2|764.6|765.2|764.6|765.2|764.6|765.1|764.5|7
1641314220000|2022-01-04 16:37:00|765.4|764.8|765.4|764.8|765.5|764.9|765.4|764.8|14
1641314240000|2022-01-04 16:37:20|||||||||4
1641314270000|2022-01-04 16:37:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|10
1641314280000|2022-01-04 16:38:00|765.6|765|765.9|765.3|766|765.4|765.6|765|4
1641314290000|2022-01-04 16:38:10|766|765.4|765.9|765.3|766|765.4|765.9|765.3|5
1641314300000|2022-01-04 16:38:20|765.8|765.2|765.8|765.2|765.9|765.3|765.8|765.2|11
1641314310000|2022-01-04 16:38:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|3
1641314320000|2022-01-04 16:38:40|765.8|765.2|765.9|765.3|765.9|765.3|765.7|765.1|1
1641314330000|2022-01-04 16:38:50|765.8|765.2|765.7|765.1|765.9|765.3|765.7|765.1|7
1641314340000|2022-01-04 16:39:00|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|6
1641314350000|2022-01-04 16:39:10|765.6|765|765.4|764.8|765.7|765.1|765.4|764.8|10
1641314360000|2022-01-04 16:39:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|8
1641314370000|2022-01-04 16:39:30|||||||||2
1641314390000|2022-01-04 16:39:50|764.7|764.1|764.4|763.8|764.7|764.1|764.4|763.8|19
1641314400000|2022-01-04 16:40:00|764.7|764.1|764.6|764|764.7|764.1|764.4|763.8|17
1641314410000|2022-01-04 16:40:10|764.7|764.1|764.5|763.9|764.7|764.1|764.5|763.9|6
1641314420000|2022-01-04 16:40:20|764.6|764|764.6|764|764.7|764.1|764.6|764|0
1641314430000|2022-01-04 16:40:30|764.7|764.1|764.9|764.3|764.9|764.3|764.7|764.1|10
1641314440000|2022-01-04 16:40:40|||||||||4
1641314450000|2022-01-04 16:40:50|765|764.4|764.9|764.3|765|764.4|764.9|764.3|2
1641314460000|2022-01-04 16:41:00|765.1|764.5|764.9|764.3|765.2|764.6|764.9|764.3|14
1641314470000|2022-01-04 16:41:10|765|764.4|765|764.4|765|764.4|765|764.4|2
1641314480000|2022-01-04 16:41:20|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1641314490000|2022-01-04 16:41:30|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|7
1641314500000|2022-01-04 16:41:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|27
1641314510000|2022-01-04 16:41:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|2
1641314520000|2022-01-04 16:42:00|765.3|764.7|765.3|764.7|765.4|764.8|765.2|764.6|9
1641314530000|2022-01-04 16:42:10|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1641314540000|2022-01-04 16:42:20|765|764.4|764.9|764.3|765|764.4|764.9|764.3|4
1641314550000|2022-01-04 16:42:30|765|764.4|764.9|764.3|765|764.4|764.9|764.3|1
1641314560000|2022-01-04 16:42:40|||||||||3
1641314570000|2022-01-04 16:42:50|||||||||3
1641314580000|2022-01-04 16:43:00|765|764.4|764.9|764.3|765.1|764.5|764.9|764.3|14
1641314600000|2022-01-04 16:43:20|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|4
1641314610000|2022-01-04 16:43:30|||||||||2
1641314620000|2022-01-04 16:43:40|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|4
1641314630000|2022-01-04 16:43:50|||||||||10
1641314640000|2022-01-04 16:44:00|764.5|763.9|764.6|764|764.6|764|764.4|763.8|20
1641314650000|2022-01-04 16:44:10|764.7|764.1|764.7|764.1|764.9|764.3|764.7|764.1|6
1641314660000|2022-01-04 16:44:20|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|4
1641314670000|2022-01-04 16:44:30|764.8|764.2|764.7|764.1|764.9|764.3|764.7|764.1|4
1641314680000|2022-01-04 16:44:40|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|1
1641314690000|2022-01-04 16:44:50|765|764.4|764.9|764.3|765|764.4|764.9|764.3|9
1641314700000|2022-01-04 16:45:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|18
1641314710000|2022-01-04 16:45:10|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|7
1641314720000|2022-01-04 16:45:20|765|764.4|765.1|764.5|765.1|764.5|765|764.4|6
1641314730000|2022-01-04 16:45:30|||||||||2
1641314740000|2022-01-04 16:45:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|12
1641314750000|2022-01-04 16:45:50|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|5
1641314760000|2022-01-04 16:46:00|765.6|765|765.5|764.9|765.6|765|765.4|764.8|10
1641314770000|2022-01-04 16:46:10|765.6|765|765.6|765|765.6|765|765.6|765|0
1641314780000|2022-01-04 16:46:20|||||||||3
1641314790000|2022-01-04 16:46:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|3
1641314800000|2022-01-04 16:46:40|765.6|765|765.5|764.9|765.6|765|765.5|764.9|3
1641314810000|2022-01-04 16:46:50|765.3|764.7|765.7|765.1|765.7|765.1|765.3|764.7|16
1641314820000|2022-01-04 16:47:00|||||||||3
1641314830000|2022-01-04 16:47:10|||||||||2
1641314840000|2022-01-04 16:47:20|765.6|765|765.6|765|765.6|765|765.6|765|5
1641314850000|2022-01-04 16:47:30|||||||||4
1641314870000|2022-01-04 16:47:50|765.7|765.1|765.7|765.1|765.7|765.1|765.6|765|1
1641314880000|2022-01-04 16:48:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1641314890000|2022-01-04 16:48:10|||||||||4
1641314900000|2022-01-04 16:48:20|||||||||2
1641314920000|2022-01-04 16:48:40|||||||||2
1641314930000|2022-01-04 16:48:50|||||||||2
1641314940000|2022-01-04 16:49:00|||||||||8
1641314950000|2022-01-04 16:49:10|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|8
1641314960000|2022-01-04 16:49:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1641314970000|2022-01-04 16:49:30|||||||||3
1641314980000|2022-01-04 16:49:40|||||||||3
1641314990000|2022-01-04 16:49:50|766.2|765.6|766.2|765.6|766.4|765.8|766.2|765.6|11
1641315000000|2022-01-04 16:50:00|766.4|765.8|766.6|766|766.6|766|766.4|765.8|6
1641315010000|2022-01-04 16:50:10|||||||||3
1641315020000|2022-01-04 16:50:20|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|8
1641315030000|2022-01-04 16:50:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|3
1641315040000|2022-01-04 16:50:40|767.1|766.5|767|766.4|767.1|766.5|766.9|766.3|20
1641315050000|2022-01-04 16:50:50|767.1|766.5|767|766.4|767.1|766.5|767|766.4|1
1641315060000|2022-01-04 16:51:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641315070000|2022-01-04 16:51:10|||||||||5
1641315080000|2022-01-04 16:51:20|||||||||1
1641315100000|2022-01-04 16:51:40|767|766.4|767.1|766.5|767.1|766.5|767|766.4|7
1641315110000|2022-01-04 16:51:50|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|17
1641315120000|2022-01-04 16:52:00|767.4|766.8|767.7|767.1|767.7|767.1|767.4|766.8|17
1641315130000|2022-01-04 16:52:10|767.6|767|768.1|767.5|768.1|767.5|767.6|767|22
1641315140000|2022-01-04 16:52:20|767.9|767.3|768|767.4|768.1|767.5|767.9|767.3|7
1641315150000|2022-01-04 16:52:30|768.1|767.5|768.1|767.5|768.1|767.5|768|767.4|5
1641315160000|2022-01-04 16:52:40|||||||||2
1641315170000|2022-01-04 16:52:50|768.2|767.6|768.2|767.6|768.2|767.6|768.1|767.5|12
1641315180000|2022-01-04 16:53:00|768.1|767.5|768.1|767.5|768.2|767.6|767.9|767.3|30
1641315190000|2022-01-04 16:53:10|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|0
1641315200000|2022-01-04 16:53:20|||||||||3
1641315210000|2022-01-04 16:53:30|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|3
1641315220000|2022-01-04 16:53:40|768.2|767.6|768.1|767.5|768.4|767.8|768.1|767.5|6
1641315230000|2022-01-04 16:53:50|768|767.4|767.9|767.3|768|767.4|767.9|767.3|8
1641315240000|2022-01-04 16:54:00|768|767.4|768.2|767.6|768.3|767.7|767.9|767.3|24
1641315250000|2022-01-04 16:54:10|||||||||1
1641315260000|2022-01-04 16:54:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|5
1641315270000|2022-01-04 16:54:30|||||||||36
1641315280000|2022-01-04 16:54:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|2
1641315290000|2022-01-04 16:54:50|768.2|767.6|768.3|767.7|768.3|767.7|768.1|767.5|9
1641315300000|2022-01-04 16:55:00|768.4|767.8|768.4|767.8|768.4|767.8|768.3|767.7|11
1641315310000|2022-01-04 16:55:10|768.6|768|768.5|767.9|768.6|768|768.5|767.9|19
1641315320000|2022-01-04 16:55:20|768.4|767.8|768.6|768|768.6|768|768.4|767.8|6
1641315340000|2022-01-04 16:55:40|768.7|768.1|768.4|767.8|768.7|768.1|768.4|767.8|30
1641315350000|2022-01-04 16:55:50|768.6|768|768.6|768|768.6|768|768.5|767.9|8
1641315360000|2022-01-04 16:56:00|768.7|768.1|768.7|768.1|768.9|768.3|768.7|768.1|106
1641315370000|2022-01-04 16:56:10|||||||||36
1641315380000|2022-01-04 16:56:20|||||||||12
1641315390000|2022-01-04 16:56:30|768.4|767.8|767.9|767.3|768.4|767.8|767.9|767.3|7
1641315400000|2022-01-04 16:56:40|768|767.4|768.1|767.5|768.1|767.5|768|767.4|5
1641315410000|2022-01-04 16:56:50|768.2|767.6|768|767.4|768.3|767.7|768|767.4|27
1641315420000|2022-01-04 16:57:00|768.1|767.5|768.1|767.5|768.1|767.5|768|767.4|1
1641315430000|2022-01-04 16:57:10|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|3
1641315440000|2022-01-04 16:57:20|768.1|767.5|768|767.4|768.1|767.5|768|767.4|6
1641315450000|2022-01-04 16:57:30|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|2
1641315460000|2022-01-04 16:57:40|||||||||2
1641315470000|2022-01-04 16:57:50|768|767.4|768|767.4|768|767.4|767.9|767.3|12
1641315480000|2022-01-04 16:58:00|768.1|767.5|768.1|767.5|768.2|767.6|768.1|767.5|4
1641315490000|2022-01-04 16:58:10|768|767.4|768.1|767.5|768.1|767.5|768|767.4|2
1641315500000|2022-01-04 16:58:20|767.9|767.3|768|767.4|768|767.4|767.9|767.3|3
1641315510000|2022-01-04 16:58:30|768.1|767.5|767.8|767.2|768.1|767.5|767.8|767.2|14
1641315520000|2022-01-04 16:58:40|767.7|767.1|767.9|767.3|767.9|767.3|767.7|767.1|14
1641315530000|2022-01-04 16:58:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|34
1641315540000|2022-01-04 16:59:00|768.2|767.6|768.4|767.8|768.4|767.8|768.1|767.5|12
1641315550000|2022-01-04 16:59:10|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|7
1641315560000|2022-01-04 16:59:20|768.2|767.6|768.2|767.6|768.4|767.8|768.2|767.6|19
1641315580000|2022-01-04 16:59:40|||||||||3
1641315590000|2022-01-04 16:59:50|||||||||4
1641315600000|2022-01-04 17:00:00|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|11
1641315610000|2022-01-04 17:00:10|||||||||1
1641315630000|2022-01-04 17:00:30|||||||||1
1641315640000|2022-01-04 17:00:40|||||||||2
1641315650000|2022-01-04 17:00:50|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|11
1641315660000|2022-01-04 17:01:00|||||||||3
1641315670000|2022-01-04 17:01:10|||||||||4
1641315680000|2022-01-04 17:01:20|||||||||4
1641315700000|2022-01-04 17:01:40|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|12
1641315710000|2022-01-04 17:01:50|||||||||2
1641315720000|2022-01-04 17:02:00|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|8
1641315730000|2022-01-04 17:02:10|||||||||1
1641315740000|2022-01-04 17:02:20|768.5|767.9|768.2|767.6|768.5|767.9|768.1|767.5|14
1641315750000|2022-01-04 17:02:30|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|3
1641315760000|2022-01-04 17:02:40|768.4|767.8|768.3|767.7|768.4|767.8|768.2|767.6|10
1641315770000|2022-01-04 17:02:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|8
1641315780000|2022-01-04 17:03:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|6
1641315790000|2022-01-04 17:03:10|768.2|767.6|768.2|767.6|768.2|767.6|768.1|767.5|0
1641315800000|2022-01-04 17:03:20|768.1|767.5|768.1|767.5|768.2|767.6|768.1|767.5|0
1641315830000|2022-01-04 17:03:50|||||||||2
1641315840000|2022-01-04 17:04:00|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|11
1641315850000|2022-01-04 17:04:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|2
1641315860000|2022-01-04 17:04:20|||||||||1
1641315870000|2022-01-04 17:04:30|768|767.4|767.2|766.6|768|767.4|767.2|766.6|12
1641315880000|2022-01-04 17:04:40|767|766.4|766.9|766.3|767|766.4|766.9|766.3|11
1641315890000|2022-01-04 17:04:50|767|766.4|767|766.4|767|766.4|767|766.4|4
1641315900000|2022-01-04 17:05:00|767.1|766.5|767.1|766.5|767.1|766.5|767|766.4|2
1641315910000|2022-01-04 17:05:10|767|766.4|766.9|766.3|767.1|766.5|766.9|766.3|14
1641315920000|2022-01-04 17:05:20|||||||||11
1641315930000|2022-01-04 17:05:30|767|766.4|767.1|766.5|767.1|766.5|766.9|766.3|8
1641315940000|2022-01-04 17:05:40|767.2|766.6|767.4|766.8|767.4|766.8|767.2|766.6|4
1641315950000|2022-01-04 17:05:50|||||||||8
1641315960000|2022-01-04 17:06:00|767.2|766.6|767.2|766.6|767.3|766.7|767.2|766.6|6
1641315970000|2022-01-04 17:06:10|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|0
1641315980000|2022-01-04 17:06:20|||||||||2
1641315990000|2022-01-04 17:06:30|||||||||5
1641316000000|2022-01-04 17:06:40|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|3
1641316010000|2022-01-04 17:06:50|767|766.4|767.2|766.6|767.2|766.6|767|766.4|2
1641316020000|2022-01-04 17:07:00|767.1|766.5|767.1|766.5|767.2|766.6|767|766.4|3
1641316050000|2022-01-04 17:07:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|3
1641316060000|2022-01-04 17:07:40|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|3
1641316070000|2022-01-04 17:07:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641316080000|2022-01-04 17:08:00|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|6
1641316090000|2022-01-04 17:08:10|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|4
1641316100000|2022-01-04 17:08:20|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|5
1641316110000|2022-01-04 17:08:30|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|7
1641316120000|2022-01-04 17:08:40|||||||||2
1641316130000|2022-01-04 17:08:50|||||||||1
1641316140000|2022-01-04 17:09:00|||||||||14
1641316150000|2022-01-04 17:09:10|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|1
1641316160000|2022-01-04 17:09:20|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|2
1641316170000|2022-01-04 17:09:30|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|3
1641316180000|2022-01-04 17:09:40|766.8|766.2|766.8|766.2|766.8|766.2|766.7|766.1|4
1641316200000|2022-01-04 17:10:00|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|4
1641316210000|2022-01-04 17:10:10|||||||||1
1641316230000|2022-01-04 17:10:30|766.8|766.2|766.8|766.2|766.9|766.3|766.7|766.1|5
1641316240000|2022-01-04 17:10:40|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|2
1641316250000|2022-01-04 17:10:50|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|4
1641316260000|2022-01-04 17:11:00|||||||||6
1641316270000|2022-01-04 17:11:10|||||||||20
1641316290000|2022-01-04 17:11:30|766.5|765.9|766.7|766.1|766.7|766.1|766.5|765.9|2
1641316300000|2022-01-04 17:11:40|766.9|766.3|767.3|766.7|767.3|766.7|766.8|766.2|8
1641316310000|2022-01-04 17:11:50|||||||||3
1641316320000|2022-01-04 17:12:00|767.4|766.8|767.6|767|767.6|767|767.4|766.8|20
1641316330000|2022-01-04 17:12:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|2
1641316340000|2022-01-04 17:12:20|768|767.4|767.9|767.3|768|767.4|767.9|767.3|2
1641316350000|2022-01-04 17:12:30|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|12
1641316360000|2022-01-04 17:12:40|767.5|766.9|767.5|766.9|767.6|767|767.5|766.9|3
1641316370000|2022-01-04 17:12:50|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|6
1641316380000|2022-01-04 17:13:00|767.2|766.6|767|766.4|767.2|766.6|767|766.4|5
1641316390000|2022-01-04 17:13:10|766.8|766.2|766.8|766.2|766.9|766.3|766.7|766.1|6
1641316400000|2022-01-04 17:13:20|766.9|766.3|767|766.4|767.1|766.5|766.9|766.3|7
1641316410000|2022-01-04 17:13:30|766.9|766.3|767|766.4|767|766.4|766.9|766.3|5
1641316420000|2022-01-04 17:13:40|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|1
1641316430000|2022-01-04 17:13:50|||||||||1
1641316440000|2022-01-04 17:14:00|767.2|766.6|767|766.4|767.2|766.6|766.9|766.3|11
1641316450000|2022-01-04 17:14:10|767.1|766.5|767|766.4|767.1|766.5|766.9|766.3|3
1641316460000|2022-01-04 17:14:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1641316470000|2022-01-04 17:14:30|767.2|766.6|767.1|766.5|767.4|766.8|767.1|766.5|26
1641316480000|2022-01-04 17:14:40|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|0
1641316500000|2022-01-04 17:15:00|767|766.4|767.2|766.6|767.2|766.6|767|766.4|5
1641316520000|2022-01-04 17:15:20|||||||||2
1641316530000|2022-01-04 17:15:30|||||||||5
1641316540000|2022-01-04 17:15:40|||||||||3
1641316570000|2022-01-04 17:16:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|7
1641316580000|2022-01-04 17:16:20|767.6|767|767.9|767.3|767.9|767.3|767.5|766.9|13
1641316590000|2022-01-04 17:16:30|||||||||2
1641316610000|2022-01-04 17:16:50|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1641316620000|2022-01-04 17:17:00|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|7
1641316630000|2022-01-04 17:17:10|767|766.4|767.2|766.6|767.2|766.6|767|766.4|4
1641316640000|2022-01-04 17:17:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1641316650000|2022-01-04 17:17:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641316660000|2022-01-04 17:17:40|767.1|766.5|767.1|766.5|767.2|766.6|766.9|766.3|14
1641316670000|2022-01-04 17:17:50|767|766.4|767.1|766.5|767.1|766.5|767|766.4|1
1641316680000|2022-01-04 17:18:00|767.2|766.6|767.4|766.8|767.4|766.8|767.1|766.5|15
1641316710000|2022-01-04 17:18:30|||||||||1
1641316730000|2022-01-04 17:18:50|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|6
1641316740000|2022-01-04 17:19:00|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|4
1641316750000|2022-01-04 17:19:10|767.4|766.8|767.7|767.1|767.7|767.1|767.4|766.8|11
1641316770000|2022-01-04 17:19:30|767.5|766.9|767.9|767.3|767.9|767.3|767.5|766.9|14
1641316780000|2022-01-04 17:19:40|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|2
1641316790000|2022-01-04 17:19:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|12
1641316800000|2022-01-04 17:20:00|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|2
1641316810000|2022-01-04 17:20:10|768|767.4|768.1|767.5|768.2|767.6|768|767.4|6
1641316820000|2022-01-04 17:20:20|768|767.4|768|767.4|768|767.4|768|767.4|3
1641316830000|2022-01-04 17:20:30|767.9|767.3|768|767.4|768|767.4|767.9|767.3|0
1641316840000|2022-01-04 17:20:40|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|6
1641316850000|2022-01-04 17:20:50|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|3
1641316860000|2022-01-04 17:21:00|768.1|767.5|768|767.4|768.1|767.5|767.9|767.3|7
1641316870000|2022-01-04 17:21:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1641316880000|2022-01-04 17:21:20|768.2|767.6|768|767.4|768.2|767.6|768|767.4|1
1641316890000|2022-01-04 17:21:30|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|5
1641316900000|2022-01-04 17:21:40|768.3|767.7|768.4|767.8|768.5|767.9|768.3|767.7|18
1641316920000|2022-01-04 17:22:00|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|10
1641316930000|2022-01-04 17:22:10|768.5|767.9|768.3|767.7|768.5|767.9|768.2|767.6|8
1641316950000|2022-01-04 17:22:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641316980000|2022-01-04 17:23:00|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|14
1641317000000|2022-01-04 17:23:20|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|3
1641317010000|2022-01-04 17:23:30|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|5
1641317020000|2022-01-04 17:23:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1641317030000|2022-01-04 17:23:50|||||||||1
1641317040000|2022-01-04 17:24:00|768.3|767.7|768.3|767.7|768.4|767.8|768.2|767.6|15
1641317060000|2022-01-04 17:24:20|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|3
1641317070000|2022-01-04 17:24:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641317090000|2022-01-04 17:24:50|||||||||9
1641317100000|2022-01-04 17:25:00|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|9
1641317110000|2022-01-04 17:25:10|768.4|767.8|768.4|767.8|768.4|767.8|768.3|767.7|0
1641317120000|2022-01-04 17:25:20|768.3|767.7|768.2|767.6|768.3|767.7|768.1|767.5|10
1641317130000|2022-01-04 17:25:30|||||||||3
1641317140000|2022-01-04 17:25:40|768.1|767.5|768.4|767.8|768.4|767.8|768.1|767.5|24
1641317150000|2022-01-04 17:25:50|||||||||1
1641317160000|2022-01-04 17:26:00|||||||||4
1641317170000|2022-01-04 17:26:10|||||||||3
1641317190000|2022-01-04 17:26:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|2
1641317200000|2022-01-04 17:26:40|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|7
1641317210000|2022-01-04 17:26:50|768.4|767.8|768.5|767.9|768.7|768.1|768.4|767.8|28
1641317220000|2022-01-04 17:27:00|768.4|767.8|768.4|767.8|768.4|767.8|768.3|767.7|31
1641317240000|2022-01-04 17:27:20|||||||||2
1641317250000|2022-01-04 17:27:30|||||||||2
1641317260000|2022-01-04 17:27:40|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|5
1641317280000|2022-01-04 17:28:00|768.5|767.9|768.2|767.6|768.5|767.9|768.2|767.6|9
1641317290000|2022-01-04 17:28:10|768.1|767.5|768.2|767.6|768.2|767.6|768|767.4|6
1641317300000|2022-01-04 17:28:20|768|767.4|768|767.4|768.1|767.5|768|767.4|4
1641317310000|2022-01-04 17:28:30|||||||||1
1641317320000|2022-01-04 17:28:40|768.1|767.5|768|767.4|768.1|767.5|768|767.4|5
1641317330000|2022-01-04 17:28:50|767.5|766.9|768|767.4|768.2|767.6|767.5|766.9|45
1641317340000|2022-01-04 17:29:00|767.9|767.3|767.7|767.1|767.9|767.3|767.7|767.1|7
1641317350000|2022-01-04 17:29:10|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|8
1641317360000|2022-01-04 17:29:20|767.8|767.2|767.8|767.2|767.8|767.2|767.7|767.1|7
1641317370000|2022-01-04 17:29:30|767.7|767.1|767.9|767.3|768|767.4|767.7|767.1|0
1641317380000|2022-01-04 17:29:40|||||||||1
1641317390000|2022-01-04 17:29:50|767.8|767.2|767.8|767.2|767.9|767.3|767.8|767.2|10
1641317400000|2022-01-04 17:30:00|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|7
1641317410000|2022-01-04 17:30:10|768|767.4|767.9|767.3|768|767.4|767.9|767.3|0
1641317420000|2022-01-04 17:30:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|13
1641317430000|2022-01-04 17:30:30|768|767.4|767.9|767.3|768|767.4|767.9|767.3|31
1641317440000|2022-01-04 17:30:40|||||||||1
1641317450000|2022-01-04 17:30:50|768|767.4|768|767.4|768|767.4|768|767.4|6
1641317460000|2022-01-04 17:31:00|767.9|767.3|768|767.4|768.2|767.6|767.9|767.3|9
1641317470000|2022-01-04 17:31:10|768.1|767.5|768|767.4|768.1|767.5|768|767.4|7
1641317480000|2022-01-04 17:31:20|767.9|767.3|768|767.4|768|767.4|767.9|767.3|1
1641317500000|2022-01-04 17:31:40|767.9|767.3|767.7|767.1|767.9|767.3|767.5|766.9|23
1641317510000|2022-01-04 17:31:50|767.9|767.3|767.8|767.2|768|767.4|767.7|767.1|14
1641317520000|2022-01-04 17:32:00|767.7|767.1|767.7|767.1|767.9|767.3|767.6|767|22
1641317530000|2022-01-04 17:32:10|767.6|767|767.6|767|767.7|767.1|767.6|767|0
1641317540000|2022-01-04 17:32:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|12
1641317550000|2022-01-04 17:32:30|767.6|767|767.6|767|767.7|767.1|767.6|767|3
1641317560000|2022-01-04 17:32:40|||||||||1
1641317570000|2022-01-04 17:32:50|767.7|767.1|767.6|767|767.7|767.1|767.6|767|17
1641317580000|2022-01-04 17:33:00|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|13
1641317590000|2022-01-04 17:33:10|||||||||1
1641317600000|2022-01-04 17:33:20|||||||||2
1641317610000|2022-01-04 17:33:30|||||||||3
1641317620000|2022-01-04 17:33:40|||||||||1
1641317630000|2022-01-04 17:33:50|768.1|767.5|768.1|767.5|768.1|767.5|767.9|767.3|10
1641317640000|2022-01-04 17:34:00|768|767.4|768|767.4|768.1|767.5|768|767.4|8
1641317650000|2022-01-04 17:34:10|||||||||1
1641317660000|2022-01-04 17:34:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1641317670000|2022-01-04 17:34:30|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|15
1641317680000|2022-01-04 17:34:40|768|767.4|768|767.4|768|767.4|767.9|767.3|7
1641317690000|2022-01-04 17:34:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641317700000|2022-01-04 17:35:00|768.2|767.6|768.2|767.6|768.2|767.6|768.1|767.5|35
1641317710000|2022-01-04 17:35:10|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|3
1641317720000|2022-01-04 17:35:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1641317730000|2022-01-04 17:35:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|4
1641317740000|2022-01-04 17:35:40|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|0
1641317750000|2022-01-04 17:35:50|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|1
1641317760000|2022-01-04 17:36:00|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|3
1641317780000|2022-01-04 17:36:20|||||||||1
1641317790000|2022-01-04 17:36:30|768|767.4|768|767.4|768|767.4|768|767.4|4
1641317800000|2022-01-04 17:36:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|2
1641317810000|2022-01-04 17:36:50|768|767.4|768|767.4|768|767.4|768|767.4|3
1641317820000|2022-01-04 17:37:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|7
1641317830000|2022-01-04 17:37:10|||||||||1
1641317840000|2022-01-04 17:37:20|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|1
1641317850000|2022-01-04 17:37:30|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|3
1641317860000|2022-01-04 17:37:40|768|767.4|767.9|767.3|768|767.4|767.9|767.3|4
1641317880000|2022-01-04 17:38:00|767.8|767.2|767.7|767.1|767.8|767.2|767.6|767|7
1641317890000|2022-01-04 17:38:10|767.6|767|767.7|767.1|767.7|767.1|767.6|767|1
1641317900000|2022-01-04 17:38:20|||||||||3
1641317910000|2022-01-04 17:38:30|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|6
1641317920000|2022-01-04 17:38:40|767.6|767|767.7|767.1|767.7|767.1|767.6|767|1
1641317930000|2022-01-04 17:38:50|767.6|767|767.6|767|767.6|767|767.6|767|2
1641317940000|2022-01-04 17:39:00|767.5|766.9|767.6|767|767.6|767|767.5|766.9|13
1641317950000|2022-01-04 17:39:10|767.7|767.1|767.7|767.1|767.9|767.3|767.7|767.1|15
1641317960000|2022-01-04 17:39:20|767.6|767|767.6|767|767.6|767|767.6|767|2
1641317970000|2022-01-04 17:39:30|767.7|767.1|767.7|767.1|767.7|767.1|767.6|767|8
1641317980000|2022-01-04 17:39:40|767.6|767|767.5|766.9|767.6|767|767.5|766.9|5
1641317990000|2022-01-04 17:39:50|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641318000000|2022-01-04 17:40:00|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|8
1641318010000|2022-01-04 17:40:10|767.6|767|767.7|767.1|767.7|767.1|767.6|767|5
1641318020000|2022-01-04 17:40:20|767.6|767|767.9|767.3|767.9|767.3|767.6|767|7
1641318040000|2022-01-04 17:40:40|||||||||1
1641318050000|2022-01-04 17:40:50|||||||||1
1641318060000|2022-01-04 17:41:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|12
1641318070000|2022-01-04 17:41:10|768.6|768|768.6|768|768.7|768.1|768.6|768|4
1641318080000|2022-01-04 17:41:20|768.7|768.1|768.9|768.3|768.9|768.3|768.7|768.1|3
1641318090000|2022-01-04 17:41:30|||||||||1
1641318100000|2022-01-04 17:41:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|8
1641318120000|2022-01-04 17:42:00|||||||||5
1641318130000|2022-01-04 17:42:10|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|3
1641318140000|2022-01-04 17:42:20|768.9|768.3|768.7|768.1|768.9|768.3|768.7|768.1|3
1641318150000|2022-01-04 17:42:30|||||||||6
1641318160000|2022-01-04 17:42:40|||||||||1
1641318180000|2022-01-04 17:43:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|8
1641318200000|2022-01-04 17:43:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1641318210000|2022-01-04 17:43:30|||||||||5
1641318220000|2022-01-04 17:43:40|769|768.4|769.4|768.8|769.4|768.8|769|768.4|54
1641318230000|2022-01-04 17:43:50|769.3|768.7|769.3|768.7|769.3|768.7|769.2|768.6|27
1641318240000|2022-01-04 17:44:00|769.2|768.6|769.4|768.8|769.4|768.8|769.2|768.6|9
1641318250000|2022-01-04 17:44:10|||||||||2
1641318260000|2022-01-04 17:44:20|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|5
1641318280000|2022-01-04 17:44:40|769.4|768.8|769.4|768.8|769.4|768.8|769.3|768.7|4
1641318290000|2022-01-04 17:44:50|||||||||2
1641318300000|2022-01-04 17:45:00|||||||||4
1641318310000|2022-01-04 17:45:10|769.5|768.9|769.6|769|769.7|769.1|769.5|768.9|7
1641318320000|2022-01-04 17:45:20|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|0
1641318340000|2022-01-04 17:45:40|769.6|769|769.7|769.1|769.7|769.1|769.6|769|9
1641318350000|2022-01-04 17:45:50|||||||||2
1641318360000|2022-01-04 17:46:00|||||||||5
1641318370000|2022-01-04 17:46:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|10
1641318380000|2022-01-04 17:46:20|769.7|769.1|770.3|769.7|770.4|769.8|769.7|769.1|34
1641318390000|2022-01-04 17:46:30|770.4|769.8|770.2|769.6|770.4|769.8|770.2|769.6|11
1641318400000|2022-01-04 17:46:40|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|11
1641318410000|2022-01-04 17:46:50|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|16
1641318420000|2022-01-04 17:47:00|770.2|769.6|770.2|769.6|770.3|769.7|770.2|769.6|14
1641318430000|2022-01-04 17:47:10|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|1
1641318440000|2022-01-04 17:47:20|||||||||1
1641318450000|2022-01-04 17:47:30|||||||||2
1641318460000|2022-01-04 17:47:40|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|13
1641318470000|2022-01-04 17:47:50|||||||||1
1641318480000|2022-01-04 17:48:00|||||||||2
1641318500000|2022-01-04 17:48:20|770|769.4|770.2|769.6|770.2|769.6|770|769.4|19
1641318510000|2022-01-04 17:48:30|770.1|769.5|770|769.4|770.1|769.5|770|769.4|2
1641318520000|2022-01-04 17:48:40|||||||||3
1641318530000|2022-01-04 17:48:50|||||||||1
1641318540000|2022-01-04 17:49:00|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|22
1641318550000|2022-01-04 17:49:10|769.6|769|769.6|769|769.6|769|769.6|769|3
1641318560000|2022-01-04 17:49:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1641318570000|2022-01-04 17:49:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|3
1641318580000|2022-01-04 17:49:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|2
1641318590000|2022-01-04 17:49:50|769.4|768.8|769.2|768.6|769.4|768.8|769.2|768.6|7
1641318600000|2022-01-04 17:50:00|||||||||1
1641318620000|2022-01-04 17:50:20|769|768.4|769.2|768.6|769.2|768.6|768.9|768.3|6
1641318630000|2022-01-04 17:50:30|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|3
1641318640000|2022-01-04 17:50:40|769|768.4|769.2|768.6|769.3|768.7|769|768.4|31
1641318650000|2022-01-04 17:50:50|||||||||4
1641318670000|2022-01-04 17:51:10|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|0
1641318680000|2022-01-04 17:51:20|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|11
1641318690000|2022-01-04 17:51:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|2
1641318700000|2022-01-04 17:51:40|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|6
1641318710000|2022-01-04 17:51:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1641318730000|2022-01-04 17:52:10|||||||||1
1641318740000|2022-01-04 17:52:20|||||||||1
1641318750000|2022-01-04 17:52:30|||||||||22
1641318760000|2022-01-04 17:52:40|||||||||1
1641318770000|2022-01-04 17:52:50|769.7|769.1|770|769.4|770|769.4|769.7|769.1|7
1641318780000|2022-01-04 17:53:00|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|6
1641318790000|2022-01-04 17:53:10|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|1
1641318800000|2022-01-04 17:53:20|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641318810000|2022-01-04 17:53:30|||||||||1
1641318820000|2022-01-04 17:53:40|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|3
1641318830000|2022-01-04 17:53:50|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|6
1641318840000|2022-01-04 17:54:00|769.5|768.9|769.5|768.9|769.5|768.9|769.2|768.6|22
1641318850000|2022-01-04 17:54:10|769.8|769.2|769.7|769.1|769.8|769.2|769.5|768.9|10
1641318860000|2022-01-04 17:54:20|769.5|768.9|769.5|768.9|769.7|769.1|769.5|768.9|4
1641318870000|2022-01-04 17:54:30|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|6
1641318880000|2022-01-04 17:54:40|769.6|769|769.6|769|769.6|769|769.6|769|1
1641318890000|2022-01-04 17:54:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|9
1641318900000|2022-01-04 17:55:00|769.6|769|769.6|769|769.6|769|769.6|769|3
1641318910000|2022-01-04 17:55:10|769.5|768.9|769.6|769|769.6|769|769.5|768.9|3
1641318920000|2022-01-04 17:55:20|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|5
1641318930000|2022-01-04 17:55:30|||||||||1
1641318940000|2022-01-04 17:55:40|||||||||3
1641318960000|2022-01-04 17:56:00|770|769.4|770.1|769.5|770.2|769.6|770|769.4|5
1641318970000|2022-01-04 17:56:10|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|5
1641318980000|2022-01-04 17:56:20|770.1|769.5|770|769.4|770.1|769.5|770|769.4|4
1641318990000|2022-01-04 17:56:30|||||||||2
1641319010000|2022-01-04 17:56:50|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|4
1641319020000|2022-01-04 17:57:00|770.1|769.5|770|769.4|770.1|769.5|770|769.4|1
1641319030000|2022-01-04 17:57:10|||||||||5
1641319040000|2022-01-04 17:57:20|||||||||1
1641319050000|2022-01-04 17:57:30|||||||||2
1641319070000|2022-01-04 17:57:50|||||||||2
1641319080000|2022-01-04 17:58:00|||||||||6
1641319090000|2022-01-04 17:58:10|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|15
1641319100000|2022-01-04 17:58:20|||||||||7
1641319110000|2022-01-04 17:58:30|||||||||4
1641319120000|2022-01-04 17:58:40|770|769.4|770|769.4|770|769.4|770|769.4|8
1641319130000|2022-01-04 17:58:50|769.8|769.2|769.2|768.6|769.8|769.2|769.2|768.6|22
1641319140000|2022-01-04 17:59:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|4
1641319150000|2022-01-04 17:59:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|11
1641319160000|2022-01-04 17:59:20|||||||||6
1641319170000|2022-01-04 17:59:30|769|768.4|769|768.4|769|768.4|769|768.4|2
1641319190000|2022-01-04 17:59:50|||||||||2
1641319200000|2022-01-04 18:00:00|||||||||10
1641319210000|2022-01-04 18:00:10|768.9|768.3|768.7|768.1|769|768.4|768.7|768.1|7
1641319220000|2022-01-04 18:00:20|||||||||8
1641319230000|2022-01-04 18:00:30|768.8|768.2|769|768.4|769|768.4|768.7|768.1|4
1641319240000|2022-01-04 18:00:40|||||||||1
1641319250000|2022-01-04 18:00:50|769.2|768.6|769|768.4|769.2|768.6|769|768.4|3
1641319260000|2022-01-04 18:01:00|769.1|768.5|769.2|768.6|769.5|768.9|769.1|768.5|6
1641319270000|2022-01-04 18:01:10|||||||||1
1641319280000|2022-01-04 18:01:20|769.1|768.5|769|768.4|769.1|768.5|769|768.4|3
1641319290000|2022-01-04 18:01:30|||||||||2
1641319300000|2022-01-04 18:01:40|||||||||5
1641319310000|2022-01-04 18:01:50|768.8|768.2|768.9|768.3|768.9|768.3|768.7|768.1|4
1641319320000|2022-01-04 18:02:00|768.7|768.1|768.5|767.9|768.7|768.1|768.4|767.8|5
1641319330000|2022-01-04 18:02:10|768.6|768|768.6|768|768.6|768|768.5|767.9|1
1641319340000|2022-01-04 18:02:20|768.7|768.1|768.6|768|768.7|768.1|768.6|768|1
1641319350000|2022-01-04 18:02:30|768.5|767.9|768.8|768.2|768.8|768.2|768.5|767.9|2
1641319360000|2022-01-04 18:02:40|768.9|768.3|768.8|768.2|769|768.4|768.8|768.2|4
1641319370000|2022-01-04 18:02:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|1
1641319380000|2022-01-04 18:03:00|768.8|768.2|769|768.4|769|768.4|768.8|768.2|13
1641319400000|2022-01-04 18:03:20|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|4
1641319410000|2022-01-04 18:03:30|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|5
1641319420000|2022-01-04 18:03:40|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1641319430000|2022-01-04 18:03:50|||||||||5
1641319450000|2022-01-04 18:04:10|768.8|768.2|768.7|768.1|769|768.4|768.7|768.1|12
1641319460000|2022-01-04 18:04:20|||||||||1
1641319470000|2022-01-04 18:04:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1641319480000|2022-01-04 18:04:40|768.9|768.3|768.7|768.1|768.9|768.3|768.7|768.1|7
1641319490000|2022-01-04 18:04:50|||||||||1
1641319500000|2022-01-04 18:05:00|||||||||4
1641319510000|2022-01-04 18:05:10|||||||||1
1641319520000|2022-01-04 18:05:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|5
1641319530000|2022-01-04 18:05:30|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|1
1641319540000|2022-01-04 18:05:40|||||||||1
1641319550000|2022-01-04 18:05:50|768.8|768.2|768.8|768.2|768.8|768.2|768.7|768.1|4
1641319560000|2022-01-04 18:06:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|1
1641319570000|2022-01-04 18:06:10|||||||||3
1641319580000|2022-01-04 18:06:20|||||||||4
1641319610000|2022-01-04 18:06:50|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|6
1641319620000|2022-01-04 18:07:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641319630000|2022-01-04 18:07:10|||||||||1
1641319640000|2022-01-04 18:07:20|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|9
1641319650000|2022-01-04 18:07:30|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|1
1641319660000|2022-01-04 18:07:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641319670000|2022-01-04 18:07:50|||||||||2
1641319680000|2022-01-04 18:08:00|||||||||2
1641319690000|2022-01-04 18:08:10|||||||||2
1641319700000|2022-01-04 18:08:20|||||||||12
1641319720000|2022-01-04 18:08:40|768.8|768.2|768.7|768.1|768.9|768.3|768.7|768.1|5
1641319730000|2022-01-04 18:08:50|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|5
1641319740000|2022-01-04 18:09:00|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|8
1641319750000|2022-01-04 18:09:10|||||||||1
1641319760000|2022-01-04 18:09:20|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|3
1641319770000|2022-01-04 18:09:30|||||||||2
1641319780000|2022-01-04 18:09:40|||||||||1
1641319800000|2022-01-04 18:10:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|5
1641319810000|2022-01-04 18:10:10|769|768.4|768.8|768.2|769|768.4|768.8|768.2|1
1641319820000|2022-01-04 18:10:20|768.7|768.1|768.5|767.9|768.7|768.1|768.5|767.9|8
1641319840000|2022-01-04 18:10:40|||||||||2
1641319850000|2022-01-04 18:10:50|||||||||1
1641319860000|2022-01-04 18:11:00|768.7|768.1|768.7|768.1|768.8|768.2|768.7|768.1|6
1641319870000|2022-01-04 18:11:10|768.5|767.9|768.1|767.5|768.5|767.9|767.9|767.3|153
1641319880000|2022-01-04 18:11:20|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|9
1641319890000|2022-01-04 18:11:30|||||||||2
1641319900000|2022-01-04 18:11:40|||||||||2
1641319910000|2022-01-04 18:11:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|6
1641319920000|2022-01-04 18:12:00|768.1|767.5|768.4|767.8|768.4|767.8|768.1|767.5|19
1641319930000|2022-01-04 18:12:10|768.6|768|768.6|768|768.8|768.2|768.6|768|12
1641319940000|2022-01-04 18:12:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|2
1641319950000|2022-01-04 18:12:30|||||||||1
1641319970000|2022-01-04 18:12:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|8
1641319980000|2022-01-04 18:13:00|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|1
1641320000000|2022-01-04 18:13:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1641320020000|2022-01-04 18:13:40|||||||||1
1641320030000|2022-01-04 18:13:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|5
1641320040000|2022-01-04 18:14:00|768.4|767.8|768.6|768|768.6|768|768.4|767.8|8
1641320060000|2022-01-04 18:14:20|||||||||1
1641320080000|2022-01-04 18:14:40|||||||||1
1641320090000|2022-01-04 18:14:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|3
1641320100000|2022-01-04 18:15:00|768.6|768|768.9|768.3|768.9|768.3|768.5|767.9|11
1641320110000|2022-01-04 18:15:10|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|4
1641320120000|2022-01-04 18:15:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641320130000|2022-01-04 18:15:30|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|22
1641320140000|2022-01-04 18:15:40|769.3|768.7|769.6|769|769.6|769|769.3|768.7|39
1641320160000|2022-01-04 18:16:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|13
1641320170000|2022-01-04 18:16:10|769.6|769|769.6|769|769.6|769|769.6|769|11
1641320180000|2022-01-04 18:16:20|||||||||1
1641320190000|2022-01-04 18:16:30|||||||||1
1641320200000|2022-01-04 18:16:40|769.5|768.9|769.5|768.9|769.6|769|769.4|768.8|8
1641320210000|2022-01-04 18:16:50|769.6|769|769.3|768.7|769.6|769|769.3|768.7|7
1641320220000|2022-01-04 18:17:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641320230000|2022-01-04 18:17:10|769.5|768.9|769.6|769|769.6|769|769.4|768.8|10
1641320240000|2022-01-04 18:17:20|||||||||3
1641320250000|2022-01-04 18:17:30|||||||||2
1641320260000|2022-01-04 18:17:40|||||||||2
1641320270000|2022-01-04 18:17:50|769.7|769.1|769.6|769|769.7|769.1|769.6|769|1
1641320280000|2022-01-04 18:18:00|769.4|768.8|769.4|768.8|769.5|768.9|769.4|768.8|8
1641320290000|2022-01-04 18:18:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|3
1641320300000|2022-01-04 18:18:20|769.4|768.8|769.4|768.8|769.6|769|769.4|768.8|16
1641320310000|2022-01-04 18:18:30|769.6|769|769.6|769|769.6|769|769.6|769|0
1641320320000|2022-01-04 18:18:40|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|8
1641320330000|2022-01-04 18:18:50|769.7|769.1|769.6|769|769.7|769.1|769.6|769|1
1641320340000|2022-01-04 18:19:00|769.5|768.9|769.6|769|769.6|769|769.4|768.8|21
1641320350000|2022-01-04 18:19:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1641320370000|2022-01-04 18:19:30|769.6|769|769.6|769|769.6|769|769.5|768.9|3
1641320380000|2022-01-04 18:19:40|||||||||2
1641320390000|2022-01-04 18:19:50|769.4|768.8|769.4|768.8|769.5|768.9|769.4|768.8|5
1641320400000|2022-01-04 18:20:00|769.3|768.7|769.1|768.5|769.3|768.7|769.1|768.5|17
1641320410000|2022-01-04 18:20:10|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|4
1641320420000|2022-01-04 18:20:20|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|1
1641320440000|2022-01-04 18:20:40|769.4|768.8|769.4|768.8|769.4|768.8|769.3|768.7|0
1641320450000|2022-01-04 18:20:50|769.3|768.7|769.2|768.6|769.3|768.7|769.1|768.5|15
1641320460000|2022-01-04 18:21:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|2
1641320470000|2022-01-04 18:21:10|||||||||2
1641320490000|2022-01-04 18:21:30|769.6|769|769.6|769|769.6|769|769.6|769|2
1641320500000|2022-01-04 18:21:40|||||||||3
1641320510000|2022-01-04 18:21:50|||||||||4
1641320520000|2022-01-04 18:22:00|||||||||7
1641320530000|2022-01-04 18:22:10|769.8|769.2|769.6|769|769.9|769.3|769.6|769|21
1641320540000|2022-01-04 18:22:20|769.7|769.1|769.4|768.8|769.7|769.1|769.4|768.8|2
1641320550000|2022-01-04 18:22:30|769.2|768.6|769.5|768.9|769.6|769|769.2|768.6|14
1641320560000|2022-01-04 18:22:40|769.6|769|769.6|769|769.6|769|769.6|769|1
1641320570000|2022-01-04 18:22:50|||||||||3
1641320580000|2022-01-04 18:23:00|769.5|768.9|769.6|769|769.6|769|769.5|768.9|5
1641320590000|2022-01-04 18:23:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|4
1641320600000|2022-01-04 18:23:20|769.4|768.8|769.6|769|769.6|769|769.4|768.8|5
1641320610000|2022-01-04 18:23:30|||||||||1
1641320630000|2022-01-04 18:23:50|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|4
1641320640000|2022-01-04 18:24:00|||||||||5
1641320650000|2022-01-04 18:24:10|||||||||5
1641320660000|2022-01-04 18:24:20|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|6
1641320670000|2022-01-04 18:24:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|8
1641320680000|2022-01-04 18:24:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1641320690000|2022-01-04 18:24:50|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|5
1641320700000|2022-01-04 18:25:00|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|5
1641320710000|2022-01-04 18:25:10|769.8|769.2|769.9|769.3|770|769.4|769.8|769.2|15
1641320730000|2022-01-04 18:25:30|||||||||3
1641320750000|2022-01-04 18:25:50|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|167
1641320760000|2022-01-04 18:26:00|769.4|768.8|769.2|768.6|769.4|768.8|769.2|768.6|32
1641320770000|2022-01-04 18:26:10|769.3|768.7|769.5|768.9|769.7|769.1|769.3|768.7|4
1641320780000|2022-01-04 18:26:20|769.4|768.8|769.4|768.8|769.5|768.9|769.4|768.8|4
1641320790000|2022-01-04 18:26:30|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|0
1641320800000|2022-01-04 18:26:40|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|3
1641320810000|2022-01-04 18:26:50|||||||||9
1641320820000|2022-01-04 18:27:00|769.2|768.6|769|768.4|769.4|768.8|769|768.4|5
1641320830000|2022-01-04 18:27:10|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|6
1641320840000|2022-01-04 18:27:20|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|5
1641320850000|2022-01-04 18:27:30|768.7|768.1|768.5|767.9|768.7|768.1|768.5|767.9|7
1641320860000|2022-01-04 18:27:40|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|21
1641320870000|2022-01-04 18:27:50|768.6|768|768.6|768|768.6|768|768.6|768|12
1641320880000|2022-01-04 18:28:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1641320890000|2022-01-04 18:28:10|||||||||3
1641320910000|2022-01-04 18:28:30|||||||||3
1641320920000|2022-01-04 18:28:40|||||||||4
1641320930000|2022-01-04 18:28:50|||||||||1
1641320940000|2022-01-04 18:29:00|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|8
1641320950000|2022-01-04 18:29:10|||||||||1
1641320960000|2022-01-04 18:29:20|||||||||2
1641320970000|2022-01-04 18:29:30|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|18
1641320980000|2022-01-04 18:29:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|7
1641320990000|2022-01-04 18:29:50|768.7|768.1|768.9|768.3|768.9|768.3|768.7|768.1|21
1641321000000|2022-01-04 18:30:00|769|768.4|769.7|769.1|769.7|769.1|768.9|768.3|17
1641321010000|2022-01-04 18:30:10|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|1
1641321040000|2022-01-04 18:30:40|769.6|769|769.4|768.8|769.6|769|769.4|768.8|4
1641321050000|2022-01-04 18:30:50|769.3|768.7|769.2|768.6|769.4|768.8|769.2|768.6|1
1641321060000|2022-01-04 18:31:00|769.4|768.8|769|768.4|769.4|768.8|768.9|768.3|14
1641321070000|2022-01-04 18:31:10|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641321080000|2022-01-04 18:31:20|769|768.4|769|768.4|769|768.4|769|768.4|1
1641321090000|2022-01-04 18:31:30|768.9|768.3|768.9|768.3|769|768.4|768.9|768.3|5
1641321100000|2022-01-04 18:31:40|||||||||1
1641321110000|2022-01-04 18:31:50|769|768.4|769.2|768.6|769.2|768.6|769|768.4|3
1641321120000|2022-01-04 18:32:00|769|768.4|769|768.4|769|768.4|769|768.4|7
1641321140000|2022-01-04 18:32:20|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|9
1641321150000|2022-01-04 18:32:30|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|31
1641321160000|2022-01-04 18:32:40|||||||||1
1641321170000|2022-01-04 18:32:50|769.6|769|769.5|768.9|769.6|769|769.5|768.9|1
1641321180000|2022-01-04 18:33:00|769.4|768.8|769.4|768.8|769.5|768.9|769.4|768.8|2
1641321190000|2022-01-04 18:33:10|||||||||4
1641321200000|2022-01-04 18:33:20|||||||||1
1641321210000|2022-01-04 18:33:30|||||||||4
1641321230000|2022-01-04 18:33:50|||||||||1
1641321240000|2022-01-04 18:34:00|769.2|768.6|769.4|768.8|769.4|768.8|769.2|768.6|8
1641321250000|2022-01-04 18:34:10|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|6
1641321260000|2022-01-04 18:34:20|||||||||5
1641321270000|2022-01-04 18:34:30|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|3
1641321280000|2022-01-04 18:34:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641321290000|2022-01-04 18:34:50|769.4|768.8|769.6|769|769.7|769.1|769.4|768.8|26
1641321300000|2022-01-04 18:35:00|769.7|769.1|769.4|768.8|769.7|769.1|769.4|768.8|4
1641321310000|2022-01-04 18:35:10|769.6|769|769.5|768.9|769.6|769|769.5|768.9|2
1641321320000|2022-01-04 18:35:20|769.6|769|769.7|769.1|769.7|769.1|769.6|769|6
1641321330000|2022-01-04 18:35:30|769.8|769.2|770.1|769.5|770.1|769.5|769.8|769.2|14
1641321340000|2022-01-04 18:35:40|770.2|769.6|770|769.4|770.2|769.6|770|769.4|11
1641321350000|2022-01-04 18:35:50|769.9|769.3|769.9|769.3|770|769.4|769.9|769.3|4
1641321360000|2022-01-04 18:36:00|770|769.4|769.8|769.2|770|769.4|769.8|769.2|15
1641321370000|2022-01-04 18:36:10|770|769.4|769.9|769.3|770|769.4|769.9|769.3|5
1641321380000|2022-01-04 18:36:20|||||||||2
1641321390000|2022-01-04 18:36:30|770.2|769.6|770|769.4|770.2|769.6|770|769.4|10
1641321400000|2022-01-04 18:36:40|769.9|769.3|770|769.4|770|769.4|769.9|769.3|5
1641321410000|2022-01-04 18:36:50|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|7
1641321420000|2022-01-04 18:37:00|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|10
1641321440000|2022-01-04 18:37:20|||||||||4
1641321450000|2022-01-04 18:37:30|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|2
1641321460000|2022-01-04 18:37:40|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|9
1641321470000|2022-01-04 18:37:50|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|3
1641321480000|2022-01-04 18:38:00|769.3|768.7|769.4|768.8|769.5|768.9|769.3|768.7|8
1641321490000|2022-01-04 18:38:10|||||||||1
1641321500000|2022-01-04 18:38:20|||||||||1
1641321510000|2022-01-04 18:38:30|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|2
1641321520000|2022-01-04 18:38:40|769.3|768.7|769|768.4|769.3|768.7|769|768.4|4
1641321530000|2022-01-04 18:38:50|||||||||4
1641321540000|2022-01-04 18:39:00|768.9|768.3|769.7|769.1|769.8|769.2|768.9|768.3|11
1641321550000|2022-01-04 18:39:10|769.5|768.9|769.6|769|769.6|769|769.5|768.9|10
1641321560000|2022-01-04 18:39:20|769.7|769.1|769.7|769.1|769.8|769.2|769.7|769.1|1
1641321590000|2022-01-04 18:39:50|||||||||1
1641321600000|2022-01-04 18:40:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|8
1641321610000|2022-01-04 18:40:10|||||||||3
1641321630000|2022-01-04 18:40:30|||||||||3
1641321640000|2022-01-04 18:40:40|||||||||5
1641321650000|2022-01-04 18:40:50|769.6|769|769.7|769.1|769.7|769.1|769.6|769|2
1641321660000|2022-01-04 18:41:00|769.6|769|769.7|769.1|769.7|769.1|769.6|769|7
1641321670000|2022-01-04 18:41:10|||||||||1
1641321680000|2022-01-04 18:41:20|||||||||2
1641321690000|2022-01-04 18:41:30|769.8|769.2|770.3|769.7|770.3|769.7|769.8|769.2|31
1641321700000|2022-01-04 18:41:40|770.2|769.6|770.2|769.6|770.4|769.8|770.2|769.6|22
1641321710000|2022-01-04 18:41:50|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|10
1641321720000|2022-01-04 18:42:00|769.9|769.3|770|769.4|770|769.4|769.5|768.9|38
1641321760000|2022-01-04 18:42:40|770.5|769.9|770.7|770.1|770.9|770.3|770.4|769.8|83
1641321770000|2022-01-04 18:42:50|||||||||19
1641321780000|2022-01-04 18:43:00|770.6|770|770.7|770.1|770.7|770.1|770|769.4|56
1641321790000|2022-01-04 18:43:10|770.6|770|770.5|769.9|770.7|770.1|770.3|769.7|12
1641321800000|2022-01-04 18:43:20|770.6|770|770.4|769.8|770.6|770|770.4|769.8|4
1641321810000|2022-01-04 18:43:30|||||||||8
1641321820000|2022-01-04 18:43:40|||||||||3
1641321830000|2022-01-04 18:43:50|770.5|769.9|770.5|769.9|770.5|769.9|770.4|769.8|1
1641321840000|2022-01-04 18:44:00|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|4
1641321860000|2022-01-04 18:44:20|770.5|769.9|770.4|769.8|770.5|769.9|770.4|769.8|0
1641321870000|2022-01-04 18:44:30|||||||||4
1641321880000|2022-01-04 18:44:40|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|4
1641321900000|2022-01-04 18:45:00|770.4|769.8|770.2|769.6|770.4|769.8|770.2|769.6|15
1641321910000|2022-01-04 18:45:10|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|13
1641321920000|2022-01-04 18:45:20|770.4|769.8|770.5|769.9|770.5|769.9|770.3|769.7|7
1641321930000|2022-01-04 18:45:30|||||||||6
1641321940000|2022-01-04 18:45:40|||||||||1
1641321950000|2022-01-04 18:45:50|770.4|769.8|770.7|770.1|770.7|770.1|770.4|769.8|9
1641321960000|2022-01-04 18:46:00|770.6|770|770.7|770.1|770.7|770.1|770.5|769.9|16
1641321970000|2022-01-04 18:46:10|770.5|769.9|770.6|770|770.6|770|770.5|769.9|6
1641321980000|2022-01-04 18:46:20|770.9|770.3|771.2|770.6|771.4|770.8|770.9|770.3|124
1641321990000|2022-01-04 18:46:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|41
1641322000000|2022-01-04 18:46:40|||||||||1
1641322010000|2022-01-04 18:46:50|||||||||2
1641322020000|2022-01-04 18:47:00|771.3|770.7|771.3|770.7|771.4|770.8|771.2|770.6|25
1641322030000|2022-01-04 18:47:10|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|8
1641322040000|2022-01-04 18:47:20|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|13
1641322050000|2022-01-04 18:47:30|||||||||9
1641322060000|2022-01-04 18:47:40|||||||||2
1641322070000|2022-01-04 18:47:50|||||||||18
1641322080000|2022-01-04 18:48:00|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|13
1641322090000|2022-01-04 18:48:10|771|770.4|770.9|770.3|771|770.4|770.9|770.3|26
1641322100000|2022-01-04 18:48:20|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|14
1641322110000|2022-01-04 18:48:30|||||||||11
1641322120000|2022-01-04 18:48:40|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|26
1641322130000|2022-01-04 18:48:50|||||||||2
1641322140000|2022-01-04 18:49:00|771|770.4|772|771.4|772.2|771.6|771|770.4|147
1641322150000|2022-01-04 18:49:10|772.2|771.6|772|771.4|772.2|771.6|771.9|771.3|44
1641322160000|2022-01-04 18:49:20|771.8|771.2|771.9|771.3|772|771.4|771.8|771.2|40
1641322170000|2022-01-04 18:49:30|771.8|771.2|771.8|771.2|771.9|771.3|771.8|771.2|3
1641322180000|2022-01-04 18:49:40|771.9|771.3|772|771.4|772|771.4|771.8|771.2|10
1641322190000|2022-01-04 18:49:50|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|12
1641322200000|2022-01-04 18:50:00|772|771.4|772.4|771.8|772.4|771.8|771.8|771.2|22
1641322210000|2022-01-04 18:50:10|772.5|771.9|772.6|772|772.7|772.1|772.4|771.8|43
1641322220000|2022-01-04 18:50:20|772.4|771.8|772.7|772.1|772.7|772.1|772.4|771.8|17
1641322230000|2022-01-04 18:50:30|772.9|772.3|772.4|771.8|773.1|772.5|772.4|771.8|49
1641322240000|2022-01-04 18:50:40|772.3|771.7|772.3|771.7|772.4|771.8|772.3|771.7|13
1641322250000|2022-01-04 18:50:50|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|15
1641322260000|2022-01-04 18:51:00|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|16
1641322270000|2022-01-04 18:51:10|772.2|771.6|772.2|771.6|772.2|771.6|772|771.4|11
1641322280000|2022-01-04 18:51:20|772.3|771.7|772.3|771.7|772.4|771.8|772.3|771.7|5
1641322290000|2022-01-04 18:51:30|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|1
1641322300000|2022-01-04 18:51:40|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|1
1641322310000|2022-01-04 18:51:50|772.2|771.6|772.2|771.6|772.3|771.7|772.2|771.6|6
1641322320000|2022-01-04 18:52:00|||||||||3
1641322330000|2022-01-04 18:52:10|772.3|771.7|772.4|771.8|772.5|771.9|772.3|771.7|8
1641322340000|2022-01-04 18:52:20|772.5|771.9|772.4|771.8|772.5|771.9|772.3|771.7|7
1641322350000|2022-01-04 18:52:30|772.3|771.7|772.3|771.7|772.4|771.8|772.3|771.7|2
1641322370000|2022-01-04 18:52:50|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|15
1641322380000|2022-01-04 18:53:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|24
1641322390000|2022-01-04 18:53:10|||||||||6
1641322400000|2022-01-04 18:53:20|||||||||2
1641322410000|2022-01-04 18:53:30|772|771.4|771.5|770.9|772|771.4|771.5|770.9|34
1641322420000|2022-01-04 18:53:40|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|14
1641322430000|2022-01-04 18:53:50|771.4|770.8|771.3|770.7|771.4|770.8|771.1|770.5|22
1641322440000|2022-01-04 18:54:00|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|11
1641322450000|2022-01-04 18:54:10|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|10
1641322460000|2022-01-04 18:54:20|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|11
1641322470000|2022-01-04 18:54:30|771.3|770.7|771.3|770.7|771.4|770.8|771.3|770.7|1
1641322480000|2022-01-04 18:54:40|771.2|770.6|771.3|770.7|771.4|770.8|771.2|770.6|72
1641322490000|2022-01-04 18:54:50|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|8
1641322500000|2022-01-04 18:55:00|771.4|770.8|771.7|771.1|771.7|771.1|771.4|770.8|21
1641322510000|2022-01-04 18:55:10|771.6|771|771.5|770.9|771.6|771|771.5|770.9|8
1641322530000|2022-01-04 18:55:30|||||||||11
1641322540000|2022-01-04 18:55:40|||||||||5
1641322550000|2022-01-04 18:55:50|771.4|770.8|771|770.4|771.4|770.8|771|770.4|10
1641322560000|2022-01-04 18:56:00|771.3|770.7|771|770.4|771.3|770.7|770.8|770.2|20
1641322570000|2022-01-04 18:56:10|||||||||9
1641322580000|2022-01-04 18:56:20|771.1|770.5|771.2|770.6|771.2|770.6|771|770.4|14
1641322590000|2022-01-04 18:56:30|771|770.4|771.2|770.6|771.2|770.6|771|770.4|3
1641322600000|2022-01-04 18:56:40|||||||||4
1641322610000|2022-01-04 18:56:50|771.1|770.5|771.7|771.1|771.7|771.1|771|770.4|13
1641322620000|2022-01-04 18:57:00|771.5|770.9|771.8|771.2|771.8|771.2|771.5|770.9|6
1641322630000|2022-01-04 18:57:10|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|3
1641322640000|2022-01-04 18:57:20|771.6|771|771.5|770.9|771.7|771.1|771.5|770.9|8
1641322650000|2022-01-04 18:57:30|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|6
1641322660000|2022-01-04 18:57:40|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|3
1641322670000|2022-01-04 18:57:50|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|11
1641322680000|2022-01-04 18:58:00|771.3|770.7|771|770.4|771.3|770.7|771|770.4|9
1641322690000|2022-01-04 18:58:10|770.9|770.3|770.8|770.2|771|770.4|770.8|770.2|7
1641322700000|2022-01-04 18:58:20|770.7|770.1|770.7|770.1|770.8|770.2|770.7|770.1|5
1641322710000|2022-01-04 18:58:30|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|8
1641322720000|2022-01-04 18:58:40|770.5|769.9|770.8|770.2|770.8|770.2|770.5|769.9|8
1641322730000|2022-01-04 18:58:50|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|1
1641322740000|2022-01-04 18:59:00|770.8|770.2|771|770.4|771|770.4|770.8|770.2|9
1641322750000|2022-01-04 18:59:10|771.2|770.6|771|770.4|771.2|770.6|771|770.4|12
1641322760000|2022-01-04 18:59:20|771.1|770.5|771.1|770.5|771.2|770.6|771.1|770.5|13
1641322770000|2022-01-04 18:59:30|771|770.4|771|770.4|771|770.4|771|770.4|1
1641322790000|2022-01-04 18:59:50|770.7|770.1|770.9|770.3|770.9|770.3|770.7|770.1|127
1641322800000|2022-01-04 19:00:00|771|770.4|771|770.4|771|770.4|771|770.4|1
1641322810000|2022-01-04 19:00:10|770.9|770.3|771|770.4|771|770.4|770.9|770.3|10
1641322820000|2022-01-04 19:00:20|771.1|770.5|771|770.4|771.1|770.5|771|770.4|16
1641322830000|2022-01-04 19:00:30|||||||||3
1641322840000|2022-01-04 19:00:40|770.8|770.2|771|770.4|771|770.4|770.8|770.2|8
1641322850000|2022-01-04 19:00:50|770.9|770.3|771|770.4|771.1|770.5|770.9|770.3|17
1641322860000|2022-01-04 19:01:00|771.2|770.6|771.4|770.8|771.6|771|771.2|770.6|18
1641322870000|2022-01-04 19:01:10|771.2|770.6|771.1|770.5|771.2|770.6|770.9|770.3|27
1641322880000|2022-01-04 19:01:20|771.4|770.8|771.3|770.7|771.4|770.8|771.2|770.6|45
1641322890000|2022-01-04 19:01:30|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|2
1641322900000|2022-01-04 19:01:40|||||||||4
1641322910000|2022-01-04 19:01:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|24
1641322920000|2022-01-04 19:02:00|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|5
1641322940000|2022-01-04 19:02:20|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|11
1641322950000|2022-01-04 19:02:30|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|6
1641322960000|2022-01-04 19:02:40|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|3
1641322970000|2022-01-04 19:02:50|771.7|771.1|771.4|770.8|771.7|771.1|771.4|770.8|9
1641322980000|2022-01-04 19:03:00|771.6|771|771.5|770.9|771.6|771|771.4|770.8|15
1641322990000|2022-01-04 19:03:10|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1641323000000|2022-01-04 19:03:20|771.2|770.6|771|770.4|771.2|770.6|770.9|770.3|7
1641323010000|2022-01-04 19:03:30|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|15
1641323020000|2022-01-04 19:03:40|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|20
1641323030000|2022-01-04 19:03:50|||||||||6
1641323040000|2022-01-04 19:04:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|1
1641323050000|2022-01-04 19:04:10|771.1|770.5|771.2|770.6|771.2|770.6|771|770.4|15
1641323060000|2022-01-04 19:04:20|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|27
1641323070000|2022-01-04 19:04:30|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|9
1641323080000|2022-01-04 19:04:40|771.3|770.7|771.7|771.1|771.7|771.1|771.2|770.6|37
1641323090000|2022-01-04 19:04:50|771.9|771.3|771.7|771.1|771.9|771.3|771.7|771.1|36
1641323100000|2022-01-04 19:05:00|771.5|770.9|771.2|770.6|771.5|770.9|771.2|770.6|16
1641323110000|2022-01-04 19:05:10|770.9|770.3|771.8|771.2|771.8|771.2|770.9|770.3|36
1641323120000|2022-01-04 19:05:20|771.7|771.1|771.8|771.2|771.8|771.2|771.6|771|15
1641323130000|2022-01-04 19:05:30|772.1|771.5|771.8|771.2|772.1|771.5|771.8|771.2|19
1641323140000|2022-01-04 19:05:40|771.9|771.3|771.8|771.2|772.2|771.6|771.8|771.2|47
1641323150000|2022-01-04 19:05:50|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|3
1641323160000|2022-01-04 19:06:00|772|771.4|772.1|771.5|772.1|771.5|772|771.4|47
1641323170000|2022-01-04 19:06:10|771.9|771.3|772.1|771.5|772.3|771.7|771.8|771.2|46
1641323180000|2022-01-04 19:06:20|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|18
1641323190000|2022-01-04 19:06:30|||||||||4
1641323200000|2022-01-04 19:06:40|||||||||3
1641323210000|2022-01-04 19:06:50|||||||||4
1641323220000|2022-01-04 19:07:00|772.1|771.5|771.8|771.2|772.1|771.5|771.8|771.2|21
1641323230000|2022-01-04 19:07:10|771.6|771|771.8|771.2|771.8|771.2|771.6|771|15
1641323240000|2022-01-04 19:07:20|772.1|771.5|771.6|771|772.1|771.5|771.6|771|17
1641323260000|2022-01-04 19:07:40|||||||||9
1641323270000|2022-01-04 19:07:50|||||||||3
1641323280000|2022-01-04 19:08:00|771.2|770.6|771.3|770.7|771.3|770.7|771.1|770.5|26
1641323290000|2022-01-04 19:08:10|771.6|771|771.8|771.2|771.8|771.2|771.3|770.7|20
1641323300000|2022-01-04 19:08:20|771.7|771.1|771.6|771|771.7|771.1|771.6|771|6
1641323310000|2022-01-04 19:08:30|771.8|771.2|771.6|771|771.8|771.2|771.6|771|17
1641323320000|2022-01-04 19:08:40|||||||||4
1641323330000|2022-01-04 19:08:50|771.8|771.2|771.8|771.2|771.8|771.2|771.6|771|99
1641323340000|2022-01-04 19:09:00|772.1|771.5|771.6|771|772.1|771.5|771.6|771|24
1641323350000|2022-01-04 19:09:10|771.5|770.9|771.6|771|771.6|771|771.5|770.9|7
1641323360000|2022-01-04 19:09:20|771.4|770.8|771.6|771|771.6|771|771.3|770.7|23
1641323370000|2022-01-04 19:09:30|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|32
1641323380000|2022-01-04 19:09:40|771.6|771|771.6|771|771.6|771|771.4|770.8|15
1641323390000|2022-01-04 19:09:50|771.5|770.9|771.3|770.7|771.6|771|771.3|770.7|5
1641323400000|2022-01-04 19:10:00|771.5|770.9|772.1|771.5|772.1|771.5|771.5|770.9|27
1641323410000|2022-01-04 19:10:10|771.9|771.3|771.6|771|771.9|771.3|771.6|771|18
1641323420000|2022-01-04 19:10:20|771.1|770.5|771.2|770.6|771.3|770.7|771.1|770.5|38
1641323430000|2022-01-04 19:10:30|771.3|770.7|771.1|770.5|771.3|770.7|770.9|770.3|28
1641323440000|2022-01-04 19:10:40|770.9|770.3|770.8|770.2|771.1|770.5|770.8|770.2|4
1641323450000|2022-01-04 19:10:50|770.6|770|771.1|770.5|771.1|770.5|770.6|770|34
1641323460000|2022-01-04 19:11:00|771.3|770.7|771.3|770.7|771.5|770.9|771.3|770.7|47
1641323470000|2022-01-04 19:11:10|771.1|770.5|771|770.4|771.1|770.5|771|770.4|4
1641323480000|2022-01-04 19:11:20|771.1|770.5|770.6|770|771.1|770.5|770.6|770|28
1641323490000|2022-01-04 19:11:30|770.4|769.8|770.6|770|770.6|770|770.3|769.7|30
1641323500000|2022-01-04 19:11:40|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|14
1641323510000|2022-01-04 19:11:50|771|770.4|770.8|770.2|771|770.4|770.7|770.1|15
1641323520000|2022-01-04 19:12:00|771.1|770.5|770.8|770.2|771.1|770.5|770.8|770.2|12
1641323530000|2022-01-04 19:12:10|770.7|770.1|770.3|769.7|770.8|770.2|770.3|769.7|18
1641323540000|2022-01-04 19:12:20|770.4|769.8|770.3|769.7|770.4|769.8|770.1|769.5|26
1641323550000|2022-01-04 19:12:30|||||||||1
1641323560000|2022-01-04 19:12:40|||||||||13
1641323570000|2022-01-04 19:12:50|770.2|769.6|770.1|769.5|770.3|769.7|770.1|769.5|25
1641323580000|2022-01-04 19:13:00|770.2|769.6|770.1|769.5|770.2|769.6|770.1|769.5|31
1641323590000|2022-01-04 19:13:10|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|30
1641323600000|2022-01-04 19:13:20|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|28
1641323610000|2022-01-04 19:13:30|770.3|769.7|770.2|769.6|770.3|769.7|770.1|769.5|19
1641323620000|2022-01-04 19:13:40|770.1|769.5|770.1|769.5|770.1|769.5|769.8|769.2|33
1641323630000|2022-01-04 19:13:50|770.3|769.7|770.7|770.1|770.9|770.3|770.1|769.5|139
1641323640000|2022-01-04 19:14:00|770.8|770.2|771.8|771.2|771.9|771.3|770.8|770.2|172
1641323650000|2022-01-04 19:14:10|771.9|771.3|771.8|771.2|772.2|771.6|771.4|770.8|209
1641323660000|2022-01-04 19:14:20|771.6|771|771.6|771|771.7|771.1|771.3|770.7|195
1641323670000|2022-01-04 19:14:30|771.8|771.2|771.6|771|771.9|771.3|771.1|770.5|178
1641323680000|2022-01-04 19:14:40|771.7|771.1|771.4|770.8|771.9|771.3|771.1|770.5|169
1641323690000|2022-01-04 19:14:50|771.3|770.7|771.1|770.5|771.4|770.8|771.1|770.5|132
1641323700000|2022-01-04 19:15:00|771.2|770.6|770.9|770.3|771.3|770.7|770.9|770.3|87
1641323710000|2022-01-04 19:15:10|771.1|770.5|771.1|770.5|771.2|770.6|770.8|770.2|32
1641323720000|2022-01-04 19:15:20|770.9|770.3|771.1|770.5|771.1|770.5|770.9|770.3|18
1641323730000|2022-01-04 19:15:30|771|770.4|770.6|770|771|770.4|770.6|770|15
1641323740000|2022-01-04 19:15:40|770.4|769.8|770.3|769.7|770.4|769.8|770.2|769.6|41
1641323750000|2022-01-04 19:15:50|770.2|769.6|770.1|769.5|770.3|769.7|770.1|769.5|16
1641323760000|2022-01-04 19:16:00|||||||||61
1641323770000|2022-01-04 19:16:10|770|769.4|770.2|769.6|770.2|769.6|770|769.4|22
1641323780000|2022-01-04 19:16:20|769.9|769.3|769.9|769.3|769.9|769.3|769.8|769.2|47
1641323790000|2022-01-04 19:16:30|769.8|769.2|770.2|769.6|770.2|769.6|769.8|769.2|23
1641323800000|2022-01-04 19:16:40|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|42
1641323810000|2022-01-04 19:16:50|770.1|769.5|770|769.4|770.1|769.5|769.9|769.3|18
1641323820000|2022-01-04 19:17:00|770.1|769.5|770.1|769.5|770.1|769.5|770|769.4|15
1641323830000|2022-01-04 19:17:10|770.2|769.6|770.1|769.5|770.2|769.6|770.1|769.5|6
1641323840000|2022-01-04 19:17:20|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1641323850000|2022-01-04 19:17:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|6
1641323870000|2022-01-04 19:17:50|770.2|769.6|770.5|769.9|770.5|769.9|770.2|769.6|20
1641323880000|2022-01-04 19:18:00|770.6|770|770.6|770|770.6|770|770.4|769.8|15
1641323890000|2022-01-04 19:18:10|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|9
1641323900000|2022-01-04 19:18:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|12
1641323910000|2022-01-04 19:18:30|770.6|770|770.7|770.1|770.8|770.2|770.6|770|0
1641323920000|2022-01-04 19:18:40|770.6|770|770.8|770.2|770.8|770.2|770.6|770|5
1641323930000|2022-01-04 19:18:50|770.9|770.3|770.8|770.2|770.9|770.3|770.6|770|4
1641323940000|2022-01-04 19:19:00|770.9|770.3|770.9|770.3|770.9|770.3|770.7|770.1|27
1641323950000|2022-01-04 19:19:10|770.6|770|770.6|770|770.6|770|770.6|770|9
1641323960000|2022-01-04 19:19:20|770.8|770.2|770.7|770.1|770.9|770.3|770.6|770|59
1641323970000|2022-01-04 19:19:30|770.8|770.2|770.6|770|770.9|770.3|770.6|770|11
1641323980000|2022-01-04 19:19:40|770.7|770.1|770.7|770.1|770.8|770.2|770.7|770.1|8
1641323990000|2022-01-04 19:19:50|770.6|770|770.7|770.1|770.9|770.3|770.6|770|10
1641344400000|2022-01-05 01:00:00|772.7|772.1|772.8|772.2|773.2|772.6|772.6|772|25
1641344410000|2022-01-05 01:00:10|772.7|772.1|773|772.4|773.1|772.5|772.6|772|29
1641344420000|2022-01-05 01:00:20|773.1|772.5|772.4|771.8|773.4|772.8|772.4|771.8|23
1641344430000|2022-01-05 01:00:30|772.5|771.9|772.8|772.2|772.8|772.2|772.1|771.5|14
1641344440000|2022-01-05 01:00:40|772.9|772.3|772.9|772.3|772.9|772.3|772.8|772.2|2
1641344450000|2022-01-05 01:00:50|773|772.4|773|772.4|773|772.4|773|772.4|2
1641344460000|2022-01-05 01:01:00|772.9|772.3|772.5|771.9|772.9|772.3|772.4|771.8|11
1641344470000|2022-01-05 01:01:10|772.4|771.8|772.4|771.8|772.4|771.8|772.3|771.7|2
1641344480000|2022-01-05 01:01:20|772.7|772.1|772.3|771.7|772.7|772.1|772.3|771.7|11
1641344490000|2022-01-05 01:01:30|772.2|771.6|771.9|771.3|772.3|771.7|771.9|771.3|13
1641344500000|2022-01-05 01:01:40|||||||||8
1641344510000|2022-01-05 01:01:50|||||||||5
1641344520000|2022-01-05 01:02:00|772|771.4|772.1|771.5|772.5|771.9|771.9|771.3|15
1641344530000|2022-01-05 01:02:10|772.2|771.6|772|771.4|772.3|771.7|771.9|771.3|3
1641344540000|2022-01-05 01:02:20|772.1|771.5|772|771.4|772.1|771.5|771.9|771.3|14
1641344550000|2022-01-05 01:02:30|771.9|771.3|771.9|771.3|772|771.4|771.9|771.3|1
1641344560000|2022-01-05 01:02:40|772|771.4|772|771.4|772|771.4|771.9|771.3|4
1641344570000|2022-01-05 01:02:50|771.9|771.3|772|771.4|772|771.4|771.9|771.3|0
1641344580000|2022-01-05 01:03:00|771.9|771.3|771.9|771.3|772.1|771.5|771.9|771.3|0
1641344590000|2022-01-05 01:03:10|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|0
1641344610000|2022-01-05 01:03:30|771.6|771|771.6|771|771.6|771|771.5|770.9|2
1641344620000|2022-01-05 01:03:40|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|3
1641344630000|2022-01-05 01:03:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1641344640000|2022-01-05 01:04:00|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|1
1641344650000|2022-01-05 01:04:10|771.2|770.6|771.6|771|771.8|771.2|771.2|770.6|4
1641344660000|2022-01-05 01:04:20|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|2
1641344670000|2022-01-05 01:04:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|2
1641344680000|2022-01-05 01:04:40|771.2|770.6|771|770.4|771.2|770.6|771|770.4|6
1641344690000|2022-01-05 01:04:50|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|4
1641344700000|2022-01-05 01:05:00|771|770.4|771.1|770.5|771.4|770.8|771|770.4|5
1641344710000|2022-01-05 01:05:10|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|2
1641344720000|2022-01-05 01:05:20|771.3|770.7|771.3|770.7|771.4|770.8|771.2|770.6|2
1641344740000|2022-01-05 01:05:40|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1641344750000|2022-01-05 01:05:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|2
1641344760000|2022-01-05 01:06:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|2
1641344800000|2022-01-05 01:06:40|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|1
1641344810000|2022-01-05 01:06:50|771.8|771.2|772|771.4|772|771.4|771.7|771.1|11
1641344820000|2022-01-05 01:07:00|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|9
1641344830000|2022-01-05 01:07:10|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|3
1641344840000|2022-01-05 01:07:20|771.5|770.9|771.8|771.2|771.8|771.2|771.5|770.9|1
1641344850000|2022-01-05 01:07:30|771.6|771|771.6|771|771.6|771|771.6|771|3
1641344880000|2022-01-05 01:08:00|771.8|771.2|771.4|770.8|771.8|771.2|771.4|770.8|5
1641344890000|2022-01-05 01:08:10|771.5|770.9|771.6|771|771.6|771|771.5|770.9|3
1641344900000|2022-01-05 01:08:20|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|1
1641344910000|2022-01-05 01:08:30|771.6|771|771.6|771|771.6|771|771.6|771|0
1641344920000|2022-01-05 01:08:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1641344940000|2022-01-05 01:09:00|771.7|771.1|771.6|771|771.7|771.1|771.6|771|2
1641344960000|2022-01-05 01:09:20|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|2
1641344970000|2022-01-05 01:09:30|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|0
1641344980000|2022-01-05 01:09:40|771.8|771.2|771.6|771|771.8|771.2|771.6|771|0
1641344990000|2022-01-05 01:09:50|771.7|771.1|771.5|770.9|771.7|771.1|771.4|770.8|9
1641345000000|2022-01-05 01:10:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1641345050000|2022-01-05 01:10:50|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|3
1641345080000|2022-01-05 01:11:20|||||||||1
1641345100000|2022-01-05 01:11:40|||||||||1
1641345120000|2022-01-05 01:12:00|771.5|770.9|771.1|770.5|771.5|770.9|771.1|770.5|2
1641345130000|2022-01-05 01:12:10|||||||||3
1641345190000|2022-01-05 01:13:10|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|0
1641345200000|2022-01-05 01:13:20|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1641345220000|2022-01-05 01:13:40|771.6|771|771.5|770.9|771.6|771|771.5|770.9|4
1641345230000|2022-01-05 01:13:50|771.4|770.8|771.6|771|771.6|771|771.4|770.8|1
1641345240000|2022-01-05 01:14:00|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|3
1641345260000|2022-01-05 01:14:20|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1641345270000|2022-01-05 01:14:30|771.6|771|771.4|770.8|771.6|771|771.4|770.8|1
1641345300000|2022-01-05 01:15:00|771.3|770.7|771.3|770.7|771.4|770.8|771.1|770.5|6
1641345340000|2022-01-05 01:15:40|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1641345350000|2022-01-05 01:15:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1641345360000|2022-01-05 01:16:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1641345400000|2022-01-05 01:16:40|||||||||1
1641345410000|2022-01-05 01:16:50|772.1|771.5|772|771.4|772.1|771.5|772|771.4|3
1641345420000|2022-01-05 01:17:00|772.1|771.5|772|771.4|772.1|771.5|772|771.4|1
1641345430000|2022-01-05 01:17:10|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|1
1641345470000|2022-01-05 01:17:50|772.1|771.5|772.1|771.5|772.1|771.5|772|771.4|3
1641345480000|2022-01-05 01:18:00|772|771.4|771.9|771.3|772|771.4|771.9|771.3|0
1641345510000|2022-01-05 01:18:30|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|11
1641345520000|2022-01-05 01:18:40|772.1|771.5|772|771.4|772.1|771.5|772|771.4|2
1641345530000|2022-01-05 01:18:50|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1641345540000|2022-01-05 01:19:00|771.8|771.2|772.1|771.5|772.1|771.5|771.7|771.1|12
1641345560000|2022-01-05 01:19:20|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1641345580000|2022-01-05 01:19:40|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|0
1641345590000|2022-01-05 01:19:50|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|1
1641345600000|2022-01-05 01:20:00|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1641345620000|2022-01-05 01:20:20|||||||||1
1641345630000|2022-01-05 01:20:30|772.2|771.6|772.2|771.6|772.3|771.7|772.2|771.6|10
1641345650000|2022-01-05 01:20:50|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|2
1641345660000|2022-01-05 01:21:00|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|2
1641345670000|2022-01-05 01:21:10|772|771.4|771.9|771.3|772.1|771.5|771.9|771.3|2
1641345720000|2022-01-05 01:22:00|771.6|771|771.6|771|771.6|771|771.6|771|4
1641345730000|2022-01-05 01:22:10|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|2
1641345760000|2022-01-05 01:22:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1641345770000|2022-01-05 01:22:50|771.7|771.1|771.6|771|771.7|771.1|771.6|771|1
1641345780000|2022-01-05 01:23:00|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|0
1641345790000|2022-01-05 01:23:10|771.8|771.2|772.1|771.5|772.1|771.5|771.8|771.2|7
1641345800000|2022-01-05 01:23:20|772|771.4|772|771.4|772|771.4|772|771.4|0
1641345810000|2022-01-05 01:23:30|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|4
1641345820000|2022-01-05 01:23:40|772|771.4|771.9|771.3|772|771.4|771.9|771.3|2
1641345830000|2022-01-05 01:23:50|771.6|771|771.6|771|771.8|771.2|771.6|771|5
1641345840000|2022-01-05 01:24:00|771.4|770.8|771.1|770.5|771.4|770.8|771.1|770.5|10
1641345860000|2022-01-05 01:24:20|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|1
1641345890000|2022-01-05 01:24:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1641345910000|2022-01-05 01:25:10|||||||||1
1641345960000|2022-01-05 01:26:00|771.6|771|771.6|771|771.6|771|771.6|771|3
1641345970000|2022-01-05 01:26:10|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|1
1641345980000|2022-01-05 01:26:20|771.5|770.9|771.6|771|771.6|771|771.5|770.9|15
1641346020000|2022-01-05 01:27:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|4
1641346030000|2022-01-05 01:27:10|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|1
1641346040000|2022-01-05 01:27:20|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|1
1641346070000|2022-01-05 01:27:50|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1641346080000|2022-01-05 01:28:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1641346090000|2022-01-05 01:28:10|||||||||1
1641346100000|2022-01-05 01:28:20|772.1|771.5|772.2|771.6|772.3|771.7|772.1|771.5|7
1641346120000|2022-01-05 01:28:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1641346140000|2022-01-05 01:29:00|772|771.4|771.8|771.2|772|771.4|771.8|771.2|3
1641346180000|2022-01-05 01:29:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|6
1641346190000|2022-01-05 01:29:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|10
1641346200000|2022-01-05 01:30:00|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|3
1641346210000|2022-01-05 01:30:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1641346260000|2022-01-05 01:31:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|1
1641346270000|2022-01-05 01:31:10|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|2
1641346280000|2022-01-05 01:31:20|772.3|771.7|772.1|771.5|772.3|771.7|772.1|771.5|0
1641346320000|2022-01-05 01:32:00|772|771.4|771.9|771.3|772|771.4|771.9|771.3|1
1641346350000|2022-01-05 01:32:30|||||||||3
1641346360000|2022-01-05 01:32:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|1
1641346370000|2022-01-05 01:32:50|||||||||1
1641346380000|2022-01-05 01:33:00|||||||||1
1641346390000|2022-01-05 01:33:10|||||||||1
1641346420000|2022-01-05 01:33:40|||||||||1
1641346440000|2022-01-05 01:34:00|771.9|771.3|772.1|771.5|772.1|771.5|771.9|771.3|2
1641346490000|2022-01-05 01:34:50|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|1
1641346500000|2022-01-05 01:35:00|772.4|771.8|772.1|771.5|772.4|771.8|772.1|771.5|1
1641346570000|2022-01-05 01:36:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|2
1641346590000|2022-01-05 01:36:30|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|0
1641346620000|2022-01-05 01:37:00|||||||||1
1641346630000|2022-01-05 01:37:10|||||||||2
1641346680000|2022-01-05 01:38:00|771.4|770.8|771.4|770.8|771.5|770.9|771.4|770.8|8
1641346740000|2022-01-05 01:39:00|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|2
1641346750000|2022-01-05 01:39:10|||||||||1
1641346760000|2022-01-05 01:39:20|||||||||1
1641346770000|2022-01-05 01:39:30|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|1
1641346780000|2022-01-05 01:39:40|771.1|770.5|771.2|770.6|771.2|770.6|771.1|770.5|0
1641346820000|2022-01-05 01:40:20|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|5
1641346830000|2022-01-05 01:40:30|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|0
1641346850000|2022-01-05 01:40:50|770.8|770.2|770.9|770.3|770.9|770.3|770.8|770.2|0
1641346880000|2022-01-05 01:41:20|||||||||2
1641346890000|2022-01-05 01:41:30|||||||||2
1641346920000|2022-01-05 01:42:00|770.8|770.2|770.9|770.3|770.9|770.3|770.8|770.2|0
1641346930000|2022-01-05 01:42:10|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|4
1641346950000|2022-01-05 01:42:30|770.6|770|770.8|770.2|770.8|770.2|770.6|770|1
1641347000000|2022-01-05 01:43:20|770.7|770.1|770.9|770.3|770.9|770.3|770.7|770.1|1
1641347040000|2022-01-05 01:44:00|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|1
1641347050000|2022-01-05 01:44:10|770.6|770|770.8|770.2|770.8|770.2|770.6|770|1
1641347060000|2022-01-05 01:44:20|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|0
1641347070000|2022-01-05 01:44:30|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|0
1641347090000|2022-01-05 01:44:50|770.6|770|770.6|770|770.6|770|770.6|770|6
1641347160000|2022-01-05 01:46:00|770.5|769.9|770.4|769.8|770.5|769.9|770.4|769.8|1
1641347210000|2022-01-05 01:46:50|||||||||2
1641347230000|2022-01-05 01:47:10|||||||||2
1641347260000|2022-01-05 01:47:40|770.3|769.7|770.3|769.7|770.3|769.7|770.2|769.6|2
1641347280000|2022-01-05 01:48:00|770.2|769.6|770.1|769.5|770.2|769.6|770.1|769.5|0
1641347300000|2022-01-05 01:48:20|||||||||3
1641347330000|2022-01-05 01:48:50|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|4
1641347340000|2022-01-05 01:49:00|770|769.4|769.9|769.3|770|769.4|769.9|769.3|1
1641347390000|2022-01-05 01:49:50|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|2
1641347400000|2022-01-05 01:50:00|769.6|769|769.6|769|769.6|769|769.6|769|0
1641347420000|2022-01-05 01:50:20|||||||||2
1641347450000|2022-01-05 01:50:50|||||||||1
1641347460000|2022-01-05 01:51:00|||||||||1
1641347500000|2022-01-05 01:51:40|||||||||1
1641347550000|2022-01-05 01:52:30|||||||||1
1641347620000|2022-01-05 01:53:40|||||||||1
1641347630000|2022-01-05 01:53:50|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|6
1641347650000|2022-01-05 01:54:10|||||||||1
1641347680000|2022-01-05 01:54:40|769|768.4|769|768.4|769|768.4|769|768.4|3
1641347700000|2022-01-05 01:55:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|3
1641347710000|2022-01-05 01:55:10|769|768.4|768.9|768.3|769|768.4|768.9|768.3|1
1641347720000|2022-01-05 01:55:20|||||||||1
1641347730000|2022-01-05 01:55:30|||||||||1
1641347750000|2022-01-05 01:55:50|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|2
1641347780000|2022-01-05 01:56:20|769.2|768.6|769.1|768.5|769.2|768.6|769.1|768.5|0
1641347830000|2022-01-05 01:57:10|||||||||1
1641347890000|2022-01-05 01:58:10|769|768.4|769|768.4|769|768.4|769|768.4|3
1641347920000|2022-01-05 01:58:40|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1641347940000|2022-01-05 01:59:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|2
1641347990000|2022-01-05 01:59:50|768.8|768.2|768.6|768|768.8|768.2|768.6|768|4
1641348000000|2022-01-05 02:00:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1641348030000|2022-01-05 02:00:30|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|3
1641348050000|2022-01-05 02:00:50|768.6|768|768.6|768|768.6|768|768.6|768|10
1641348080000|2022-01-05 02:01:20|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|7
1641348090000|2022-01-05 02:01:30|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|1
1641348100000|2022-01-05 02:01:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1641348110000|2022-01-05 02:01:50|768.6|768|768.8|768.2|768.8|768.2|768.6|768|14
1641348120000|2022-01-05 02:02:00|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|0
1641348130000|2022-01-05 02:02:10|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641348150000|2022-01-05 02:02:30|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|12
1641348180000|2022-01-05 02:03:00|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|1
1641348230000|2022-01-05 02:03:50|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1641348240000|2022-01-05 02:04:00|768.6|768|768.6|768|768.6|768|768.6|768|1
1641348250000|2022-01-05 02:04:10|||||||||1
1641348300000|2022-01-05 02:05:00|||||||||5
1641348340000|2022-01-05 02:05:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|2
1641348360000|2022-01-05 02:06:00|768.6|768|768.5|767.9|768.6|768|768.4|767.8|3
1641348370000|2022-01-05 02:06:10|||||||||1
1641348390000|2022-01-05 02:06:30|768.6|768|768.6|768|768.6|768|768.6|768|1
1641348400000|2022-01-05 02:06:40|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|1
1641348410000|2022-01-05 02:06:50|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|5
1641348420000|2022-01-05 02:07:00|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|1
1641348430000|2022-01-05 02:07:10|768.6|768|768.6|768|768.6|768|768.6|768|1
1641348440000|2022-01-05 02:07:20|768.8|768.2|768.5|767.9|768.8|768.2|768.5|767.9|3
1641348460000|2022-01-05 02:07:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1641348470000|2022-01-05 02:07:50|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|2
1641348480000|2022-01-05 02:08:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1641348510000|2022-01-05 02:08:30|768.2|767.6|768|767.4|768.2|767.6|768|767.4|6
1641348520000|2022-01-05 02:08:40|||||||||1
1641348530000|2022-01-05 02:08:50|767.9|767.3|768.3|767.7|768.3|767.7|767.9|767.3|3
1641348540000|2022-01-05 02:09:00|768.2|767.6|768.3|767.7|768.3|767.7|768.1|767.5|1
1641348550000|2022-01-05 02:09:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1641348590000|2022-01-05 02:09:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1641348600000|2022-01-05 02:10:00|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|1
1641348650000|2022-01-05 02:10:50|||||||||1
1641348660000|2022-01-05 02:11:00|||||||||1
1641348720000|2022-01-05 02:12:00|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|5
1641348750000|2022-01-05 02:12:30|768.6|768|768.8|768.2|768.8|768.2|768.6|768|0
1641348760000|2022-01-05 02:12:40|768.6|768|768.9|768.3|769|768.3|768.6|768|11
1641348770000|2022-01-05 02:12:50|769|768.4|769|768.4|769.1|768.5|769|768.4|1
1641348790000|2022-01-05 02:13:10|769.1|768.5|769|768.4|769.1|768.5|769|768.4|6
1641348820000|2022-01-05 02:13:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641348840000|2022-01-05 02:14:00|768.8|768.2|768.6|768|768.8|768.2|768.6|768|2
1641348860000|2022-01-05 02:14:20|768.9|768.3|769|768.4|769|768.4|768.9|768.3|5
1641348870000|2022-01-05 02:14:30|||||||||2
1641348940000|2022-01-05 02:15:40|||||||||1
1641348950000|2022-01-05 02:15:50|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1641348960000|2022-01-05 02:16:00|768.6|768|768.8|768.2|768.8|768.2|768.6|768|10
1641348970000|2022-01-05 02:16:10|768.7|768.1|768.6|768|768.7|768.1|768.6|768|0
1641348990000|2022-01-05 02:16:30|||||||||2
1641349000000|2022-01-05 02:16:40|||||||||1
1641349050000|2022-01-05 02:17:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|3
1641349060000|2022-01-05 02:17:40|768.9|768.3|768.9|768.3|768.9|768.3|768.8|768.2|2
1641349070000|2022-01-05 02:17:50|||||||||4
1641349080000|2022-01-05 02:18:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|2
1641349090000|2022-01-05 02:18:10|768.6|768|768.7|768.1|768.7|768.1|768.6|768|0
1641349100000|2022-01-05 02:18:20|768.9|768.3|768.6|768|768.9|768.3|768.6|768|4
1641349110000|2022-01-05 02:18:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|4
1641349120000|2022-01-05 02:18:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1641349140000|2022-01-05 02:19:00|||||||||4
1641349150000|2022-01-05 02:19:10|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1641349170000|2022-01-05 02:19:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1641349270000|2022-01-05 02:21:10|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1641349370000|2022-01-05 02:22:50|||||||||1
1641349390000|2022-01-05 02:23:10|768.1|767.5|768.4|767.8|768.5|767.9|768.1|767.5|24
1641349400000|2022-01-05 02:23:20|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1641349420000|2022-01-05 02:23:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1641349430000|2022-01-05 02:23:50|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|2
1641349440000|2022-01-05 02:24:00|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|7
1641349450000|2022-01-05 02:24:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|4
1641349460000|2022-01-05 02:24:20|768|767.4|768|767.4|768|767.4|767.9|767.3|3
1641349470000|2022-01-05 02:24:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|11
1641349480000|2022-01-05 02:24:40|767.5|766.9|767.8|767.2|767.8|767.2|767.5|766.9|8
1641349500000|2022-01-05 02:25:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641349560000|2022-01-05 02:26:00|767.6|767|767.7|767.1|767.7|767.1|767.6|767|0
1641349570000|2022-01-05 02:26:10|767.6|767|767.6|767|767.6|767|767.6|767|0
1641349600000|2022-01-05 02:26:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|2
1641349660000|2022-01-05 02:27:40|767.9|767.3|768|767.4|768|767.4|767.9|767.3|1
1641349710000|2022-01-05 02:28:30|768.1|767.5|768|767.4|768.1|767.5|768|767.4|1
1641349720000|2022-01-05 02:28:40|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1641349730000|2022-01-05 02:28:50|768|767.4|767.9|767.3|768|767.4|767.9|767.3|1
1641349740000|2022-01-05 02:29:00|767.6|767|767.6|767|767.8|767.2|767.6|767|7
1641349780000|2022-01-05 02:29:40|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1641349800000|2022-01-05 02:30:00|767.6|767|767.6|767|767.6|767|767.6|767|1
1641349810000|2022-01-05 02:30:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|6
1641349820000|2022-01-05 02:30:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|11
1641349850000|2022-01-05 02:30:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|15
1641349870000|2022-01-05 02:31:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|5
1641349880000|2022-01-05 02:31:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641349940000|2022-01-05 02:32:20|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|8
1641349950000|2022-01-05 02:32:30|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|0
1641349990000|2022-01-05 02:33:10|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|1
1641350000000|2022-01-05 02:33:20|767.6|767|767.5|766.9|767.6|767|767.5|766.9|2
1641350040000|2022-01-05 02:34:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641350050000|2022-01-05 02:34:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641350070000|2022-01-05 02:34:30|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|16
1641350080000|2022-01-05 02:34:40|||||||||1
1641350090000|2022-01-05 02:34:50|||||||||1
1641350100000|2022-01-05 02:35:00|||||||||53
1641350130000|2022-01-05 02:35:30|767|766.4|767|766.4|767|766.4|767|766.4|1
1641350140000|2022-01-05 02:35:40|766.9|766.3|766.9|766.3|766.9|766.3|766.6|766|33
1641350160000|2022-01-05 02:36:00|767|766.4|767|766.4|767|766.4|766.9|766.3|7
1641350170000|2022-01-05 02:36:10|767.1|766.5|767|766.4|767.1|766.5|767|766.4|0
1641350190000|2022-01-05 02:36:30|||||||||1
1641350210000|2022-01-05 02:36:50|||||||||1
1641350220000|2022-01-05 02:37:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1641350340000|2022-01-05 02:39:00|767|766.4|767.1|766.5|767.1|766.5|766.9|766.3|3
1641350370000|2022-01-05 02:39:30|767|766.4|767|766.4|767|766.4|767|766.4|1
1641350380000|2022-01-05 02:39:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1641350400000|2022-01-05 02:40:00|767|766.4|767|766.4|767|766.4|767|766.4|1
1641350450000|2022-01-05 02:40:50|766.9|766.3|767|766.4|767|766.4|766.9|766.3|1
1641350470000|2022-01-05 02:41:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641350530000|2022-01-05 02:42:10|767|766.4|767|766.4|767|766.4|767|766.4|1
1641350650000|2022-01-05 02:44:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641350730000|2022-01-05 02:45:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1641350740000|2022-01-05 02:45:40|766.9|766.3|767|766.4|767|766.4|766.9|766.3|0
1641350750000|2022-01-05 02:45:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|6
1641350810000|2022-01-05 02:46:50|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|5
1641350820000|2022-01-05 02:47:00|766.6|766|766.2|765.6|766.6|766|766.2|765.6|12
1641350950000|2022-01-05 02:49:10|||||||||2
1641350990000|2022-01-05 02:49:50|766.1|765.5|766.6|766|766.6|766|766.1|765.5|5
1641351040000|2022-01-05 02:50:40|||||||||2
1641351050000|2022-01-05 02:50:50|||||||||2
1641351070000|2022-01-05 02:51:10|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|0
1641351080000|2022-01-05 02:51:20|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|3
1641351120000|2022-01-05 02:52:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|8
1641351220000|2022-01-05 02:53:40|766.7|766.1|766.7|766.1|766.7|766.1|766.6|766|5
1641351230000|2022-01-05 02:53:50|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|3
1641351280000|2022-01-05 02:54:40|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|1
1641351320000|2022-01-05 02:55:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|12
1641351390000|2022-01-05 02:56:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1641351440000|2022-01-05 02:57:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641351450000|2022-01-05 02:57:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1641351460000|2022-01-05 02:57:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641351490000|2022-01-05 02:58:10|767|766.4|767|766.4|767|766.4|766.9|766.3|0
1641351560000|2022-01-05 02:59:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1641351600000|2022-01-05 03:00:00|767|766.4|767|766.4|767|766.4|767|766.4|3
1641351610000|2022-01-05 03:00:10|766.9|766.3|767|766.4|767|766.4|766.9|766.3|1
1641351680000|2022-01-05 03:01:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1641351690000|2022-01-05 03:01:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1641351770000|2022-01-05 03:02:50|767.1|766.5|767|766.4|767.1|766.5|767|766.4|1
1641351780000|2022-01-05 03:03:00|767.1|766.5|767|766.4|767.1|766.5|767|766.4|1
1641351820000|2022-01-05 03:03:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1641351830000|2022-01-05 03:03:50|||||||||4
1641351840000|2022-01-05 03:04:00|767|766.4|767.1|766.5|767.1|766.5|767|766.4|7
1641351850000|2022-01-05 03:04:10|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641351860000|2022-01-05 03:04:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1641351890000|2022-01-05 03:04:50|767|766.4|766.9|766.3|767|766.4|766.9|766.3|1
1641351920000|2022-01-05 03:05:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1641351930000|2022-01-05 03:05:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1641351960000|2022-01-05 03:06:00|766.9|766.3|767|766.4|767|766.4|766.9|766.3|5
1641352110000|2022-01-05 03:08:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641352130000|2022-01-05 03:08:50|||||||||2
1641352140000|2022-01-05 03:09:00|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|6
1641352300000|2022-01-05 03:11:40|||||||||1
1641352360000|2022-01-05 03:12:40|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641352370000|2022-01-05 03:12:50|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|1
1641352390000|2022-01-05 03:13:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641352400000|2022-01-05 03:13:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641352420000|2022-01-05 03:13:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641352440000|2022-01-05 03:14:00|||||||||1
1641352500000|2022-01-05 03:15:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|3
1641352530000|2022-01-05 03:15:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|2
1641352550000|2022-01-05 03:15:50|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|3
1641352560000|2022-01-05 03:16:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|5
1641352570000|2022-01-05 03:16:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1641352600000|2022-01-05 03:16:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1641352610000|2022-01-05 03:16:50|766.6|766|766.5|765.9|766.6|766|766.5|765.9|2
1641352620000|2022-01-05 03:17:00|766.6|766|766.5|765.9|766.6|766|766.5|765.9|3
1641352650000|2022-01-05 03:17:30|766.6|766|766.6|766|766.7|766.1|766.6|766|4
1641352660000|2022-01-05 03:17:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|9
1641352720000|2022-01-05 03:18:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|5
1641352740000|2022-01-05 03:19:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|12
1641352850000|2022-01-05 03:20:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641352860000|2022-01-05 03:21:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1641353110000|2022-01-05 03:25:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641353230000|2022-01-05 03:27:10|||||||||1
1641353340000|2022-01-05 03:29:00|766.6|766|766.6|766|766.6|766|766.6|766|2
1641353400000|2022-01-05 03:30:00|||||||||2
1641353470000|2022-01-05 03:31:10|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|3
1641353510000|2022-01-05 03:31:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|2
1641353530000|2022-01-05 03:32:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641353580000|2022-01-05 03:33:00|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|0
1641353590000|2022-01-05 03:33:10|||||||||1
1641353720000|2022-01-05 03:35:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1641353740000|2022-01-05 03:35:40|767|766.4|767|766.4|767|766.4|767|766.4|0
1641353760000|2022-01-05 03:36:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641353770000|2022-01-05 03:36:10|767|766.4|767|766.4|767|766.4|767|766.4|0
1641353790000|2022-01-05 03:36:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641353800000|2022-01-05 03:36:40|767|766.4|767|766.4|767|766.4|767|766.4|0
1641353870000|2022-01-05 03:37:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1641353880000|2022-01-05 03:38:00|767|766.4|767|766.4|767|766.4|767|766.4|0
1641353890000|2022-01-05 03:38:10|||||||||1
1641353920000|2022-01-05 03:38:40|767.1|766.5|767|766.4|767.1|766.5|767|766.4|1
1641353980000|2022-01-05 03:39:40|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|0
1641354020000|2022-01-05 03:40:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|2
1641354120000|2022-01-05 03:42:00|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|0
1641354180000|2022-01-05 03:43:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|24
1641354540000|2022-01-05 03:49:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1641354590000|2022-01-05 03:49:50|766.6|766|766.6|766|766.6|766|766.6|766|0
1641354610000|2022-01-05 03:50:10|767|766.4|767|766.4|767|766.4|767|766.4|4
1641354650000|2022-01-05 03:50:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641354690000|2022-01-05 03:51:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1641354730000|2022-01-05 03:52:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641354760000|2022-01-05 03:52:40|767|766.4|767|766.4|767|766.4|767|766.4|0
1641354800000|2022-01-05 03:53:20|||||||||1
1641354910000|2022-01-05 03:55:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1641354960000|2022-01-05 03:56:00|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641354970000|2022-01-05 03:56:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1641355090000|2022-01-05 03:58:10|||||||||2
1641355110000|2022-01-05 03:58:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641355140000|2022-01-05 03:59:00|767.1|766.5|767.1|766.5|767.1|766.5|767|766.4|3
1641355150000|2022-01-05 03:59:10|767|766.4|767|766.4|767|766.4|767|766.4|0
1641355180000|2022-01-05 03:59:40|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|0
1641355200000|2022-01-05 04:00:00|767.1|766.5|767|766.4|767.1|766.5|767|766.4|2
1641355210000|2022-01-05 04:00:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1641355260000|2022-01-05 04:01:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|0
1641355310000|2022-01-05 04:01:50|767|766.4|767|766.4|767|766.4|767|766.4|1
1641355410000|2022-01-05 04:03:30|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1641355420000|2022-01-05 04:03:40|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641355430000|2022-01-05 04:03:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1641355490000|2022-01-05 04:04:50|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|0
1641355590000|2022-01-05 04:06:30|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|0
1641355740000|2022-01-05 04:09:00|||||||||1
1641356030000|2022-01-05 04:13:50|||||||||2
1641356040000|2022-01-05 04:14:00|||||||||3
1641356340000|2022-01-05 04:19:00|||||||||1
1641356390000|2022-01-05 04:19:50|||||||||1
1641356630000|2022-01-05 04:23:50|||||||||1
1641356640000|2022-01-05 04:24:00|||||||||1
1641356700000|2022-01-05 04:25:00|||||||||1
1641356860000|2022-01-05 04:27:40|||||||||2
1641356940000|2022-01-05 04:29:00|||||||||1
1641357040000|2022-01-05 04:30:40|||||||||1
1641357150000|2022-01-05 04:32:30|||||||||1
1641357240000|2022-01-05 04:34:00|||||||||1
1641357480000|2022-01-05 04:38:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|2
1641357510000|2022-01-05 04:38:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1641357530000|2022-01-05 04:38:50|||||||||1
1641357590000|2022-01-05 04:39:50|||||||||1
1641357750000|2022-01-05 04:42:30|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1641357930000|2022-01-05 04:45:30|766.6|766|766.6|766|766.6|766|766.5|765.9|4
1641357940000|2022-01-05 04:45:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1641358190000|2022-01-05 04:49:50|766.6|766|766.6|766|766.6|766|766.6|766|2
1641358200000|2022-01-05 04:50:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1641358210000|2022-01-05 04:50:10|766.6|766|766.6|766|766.6|766|766.6|766|2
1641358220000|2022-01-05 04:50:20|766.5|765.9|766.7|766.1|766.7|766.1|766.5|765.9|3
1641358230000|2022-01-05 04:50:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|3
1641358320000|2022-01-05 04:52:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1641358430000|2022-01-05 04:53:50|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|1
1641358440000|2022-01-05 04:54:00|||||||||1
1641358480000|2022-01-05 04:54:40|767|766.4|767|766.4|767|766.4|767|766.4|0
1641358730000|2022-01-05 04:58:50|||||||||1
1641358790000|2022-01-05 04:59:50|767.5|766.9|767.5|766.9|767.7|767.1|767.5|766.9|5
1641358870000|2022-01-05 05:01:10|767.6|767|767.6|767|767.6|767|767.6|767|0
1641359000000|2022-01-05 05:03:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641359050000|2022-01-05 05:04:10|768|767.4|767.9|767.3|768|767.4|767.9|767.3|6
1641359290000|2022-01-05 05:08:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|2
1641359300000|2022-01-05 05:08:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641359350000|2022-01-05 05:09:10|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|0
1641359360000|2022-01-05 05:09:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1641359400000|2022-01-05 05:10:00|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|1
1641359450000|2022-01-05 05:10:50|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|2
1641359510000|2022-01-05 05:11:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|1
1641359550000|2022-01-05 05:12:30|||||||||3
1641359590000|2022-01-05 05:13:10|768|767.4|768|767.4|768|767.4|768|767.4|3
1641359620000|2022-01-05 05:13:40|||||||||2
1641359640000|2022-01-05 05:14:00|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|0
1641359780000|2022-01-05 05:16:20|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|2
1641359860000|2022-01-05 05:17:40|||||||||1
1641359940000|2022-01-05 05:19:00|||||||||1
1641360210000|2022-01-05 05:23:30|||||||||1
1641360300000|2022-01-05 05:25:00|||||||||1
1641360360000|2022-01-05 05:26:00|||||||||1
1641360400000|2022-01-05 05:26:40|||||||||1
1641360490000|2022-01-05 05:28:10|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|6
1641360500000|2022-01-05 05:28:20|767.2|766.6|767.4|766.8|767.4|766.8|767.2|766.6|1
1641360510000|2022-01-05 05:28:30|||||||||2
1641360600000|2022-01-05 05:30:00|767.5|766.9|767.5|766.9|767.6|767|767.4|766.8|2
1641360610000|2022-01-05 05:30:10|767.6|767|767.6|767|767.6|767|767.6|767|0
1641360620000|2022-01-05 05:30:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641360630000|2022-01-05 05:30:30|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|2
1641360640000|2022-01-05 05:30:40|768|767.4|768|767.4|768|767.4|768|767.4|0
1641360650000|2022-01-05 05:30:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641360780000|2022-01-05 05:33:00|||||||||1
1641360920000|2022-01-05 05:35:20|768|767.4|768.2|767.6|768.2|767.6|768|767.4|9
1641361060000|2022-01-05 05:37:40|||||||||1
1641361160000|2022-01-05 05:39:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1641361410000|2022-01-05 05:43:30|||||||||1
1641361430000|2022-01-05 05:43:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1641361440000|2022-01-05 05:44:00|768.3|767.7|768.2|767.6|768.4|767.8|768.2|767.6|2
1641361800000|2022-01-05 05:50:00|||||||||1
1641361850000|2022-01-05 05:50:50|||||||||1
1641362000000|2022-01-05 05:53:20|||||||||1
1641362100000|2022-01-05 05:55:00|||||||||1
1641362150000|2022-01-05 05:55:50|768.1|767.5|767.7|767.1|768.1|767.5|767.3|766.7|14
1641362200000|2022-01-05 05:56:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1641362210000|2022-01-05 05:56:50|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641362220000|2022-01-05 05:57:00|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|0
1641362240000|2022-01-05 05:57:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1641362250000|2022-01-05 05:57:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641362290000|2022-01-05 05:58:10|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|1
1641362780000|2022-01-05 06:06:20|||||||||1
1641362840000|2022-01-05 06:07:20|||||||||1
1641362910000|2022-01-05 06:08:30|||||||||1
1641363000000|2022-01-05 06:10:00|767.6|767|767.4|766.8|767.6|767|767.4|766.8|2
1641363050000|2022-01-05 06:10:50|||||||||1
1641363110000|2022-01-05 06:11:50|||||||||1
1641363120000|2022-01-05 06:12:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|4
1641363130000|2022-01-05 06:12:10|767.6|767|767.7|767.1|767.7|767.1|767.6|767|0
1641363180000|2022-01-05 06:13:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641363240000|2022-01-05 06:14:00|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|1
1641363390000|2022-01-05 06:16:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641363410000|2022-01-05 06:16:50|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|1
1641363420000|2022-01-05 06:17:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641363490000|2022-01-05 06:18:10|767.6|767|767.6|767|767.6|767|767.6|767|0
1641363500000|2022-01-05 06:18:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641363520000|2022-01-05 06:18:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641363540000|2022-01-05 06:19:00|||||||||1
1641363560000|2022-01-05 06:19:20|767.5|766.9|767.6|767|767.6|767|767.4|766.8|1
1641363570000|2022-01-05 06:19:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641363580000|2022-01-05 06:19:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|2
1641363590000|2022-01-05 06:19:50|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|0
1641363680000|2022-01-05 06:21:20|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|0
1641363700000|2022-01-05 06:21:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641363840000|2022-01-05 06:24:00|||||||||1
1641363860000|2022-01-05 06:24:20|767.8|767.2|767.9|767.3|767.9|767.3|767.7|767.1|1
1641363900000|2022-01-05 06:25:00|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|1
1641363970000|2022-01-05 06:26:10|||||||||1
1641364070000|2022-01-05 06:27:50|767.6|767|767.4|766.8|767.6|767|767.4|766.8|3
1641364120000|2022-01-05 06:28:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|5
1641364160000|2022-01-05 06:29:20|||||||||1
1641364200000|2022-01-05 06:30:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641364300000|2022-01-05 06:31:40|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|1
1641364430000|2022-01-05 06:33:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|3
1641364740000|2022-01-05 06:39:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641365010000|2022-01-05 06:43:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1641365030000|2022-01-05 06:43:50|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641365040000|2022-01-05 06:44:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|5
1641365160000|2022-01-05 06:46:00|||||||||1
1641365210000|2022-01-05 06:46:50|||||||||1
1641365240000|2022-01-05 06:47:20|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|0
1641365310000|2022-01-05 06:48:30|767.6|767|767.7|767.1|767.7|767.1|767.6|767|0
1641365340000|2022-01-05 06:49:00|||||||||9
1641365350000|2022-01-05 06:49:10|||||||||1
1641365410000|2022-01-05 06:50:10|||||||||1
1641365420000|2022-01-05 06:50:20|||||||||1
1641365640000|2022-01-05 06:54:00|||||||||6
1641365690000|2022-01-05 06:54:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|3
1641365700000|2022-01-05 06:55:00|||||||||1
1641365730000|2022-01-05 06:55:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641365850000|2022-01-05 06:57:30|767.5|766.9|767.5|766.9|767.5|766.9|767.4|766.8|0
1641365870000|2022-01-05 06:57:50|767.6|767|767.6|767|767.6|767|767.6|767|0
1641365880000|2022-01-05 06:58:00|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|0
1641365940000|2022-01-05 06:59:00|767.6|767|767.4|766.8|767.6|767|767.4|766.8|5
1641366080000|2022-01-05 07:01:20|||||||||1
1641366220000|2022-01-05 07:03:40|||||||||1
1641366240000|2022-01-05 07:04:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|5
1641366250000|2022-01-05 07:04:10|767.2|766.6|766.4|765.8|767.2|766.6|766.4|765.8|3
1641366290000|2022-01-05 07:04:50|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|8
1641366300000|2022-01-05 07:05:00|766.9|766.3|766.9|766.3|766.9|766.3|766.8|766.2|7
1641366330000|2022-01-05 07:05:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1641366340000|2022-01-05 07:05:40|767.1|766.5|767.1|766.5|767.1|766.5|767|766.4|1
1641366360000|2022-01-05 07:06:00|767|766.4|767.4|766.8|767.5|766.9|767|766.4|20
1641366440000|2022-01-05 07:07:20|767.6|767|767.4|766.8|767.6|767|767.4|766.8|5
1641366490000|2022-01-05 07:08:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641366540000|2022-01-05 07:09:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641366630000|2022-01-05 07:10:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|2
1641366660000|2022-01-05 07:11:00|767|766.4|767.2|766.6|767.2|766.6|767|766.4|0
1641366840000|2022-01-05 07:14:00|767|766.4|766.9|766.3|767|766.4|766.9|766.3|5
1641366850000|2022-01-05 07:14:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|2
1641366860000|2022-01-05 07:14:20|||||||||1
1641366940000|2022-01-05 07:15:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|2
1641366960000|2022-01-05 07:16:00|767|766.4|767.2|766.6|767.2|766.6|767|766.4|3
1641366980000|2022-01-05 07:16:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|4
1641366990000|2022-01-05 07:16:30|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|3
1641367050000|2022-01-05 07:17:30|||||||||1
1641367100000|2022-01-05 07:18:20|||||||||1
1641367140000|2022-01-05 07:19:00|767.1|766.5|767|766.4|767.2|766.6|767|766.4|14
1641367150000|2022-01-05 07:19:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641367190000|2022-01-05 07:19:50|||||||||2
1641367200000|2022-01-05 07:20:00|||||||||2
1641367440000|2022-01-05 07:24:00|||||||||3
1641367450000|2022-01-05 07:24:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|3
1641367550000|2022-01-05 07:25:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641367600000|2022-01-05 07:26:40|||||||||2
1641367610000|2022-01-05 07:26:50|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|3
1641367700000|2022-01-05 07:28:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1641367730000|2022-01-05 07:28:50|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641367740000|2022-01-05 07:29:00|767|766.4|767.1|766.5|767.1|766.5|767|766.4|3
1641367800000|2022-01-05 07:30:00|767.2|766.6|767.2|766.6|767.3|766.7|767.2|766.6|1
1641367820000|2022-01-05 07:30:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1641367860000|2022-01-05 07:31:00|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641367880000|2022-01-05 07:31:20|||||||||1
1641367900000|2022-01-05 07:31:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1641367920000|2022-01-05 07:32:00|||||||||2
1641367960000|2022-01-05 07:32:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|2
1641367980000|2022-01-05 07:33:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1641367990000|2022-01-05 07:33:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641368010000|2022-01-05 07:33:30|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|4
1641368040000|2022-01-05 07:34:00|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|0
1641368050000|2022-01-05 07:34:10|767.6|767|767.5|766.9|767.6|767|767.5|766.9|0
1641368080000|2022-01-05 07:34:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|9
1641368110000|2022-01-05 07:35:10|||||||||5
1641368140000|2022-01-05 07:35:40|||||||||1
1641368200000|2022-01-05 07:36:40|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|2
1641368210000|2022-01-05 07:36:50|768.6|768|768.6|768|768.6|768|768.6|768|1
1641368220000|2022-01-05 07:37:00|||||||||6
1641368230000|2022-01-05 07:37:10|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|5
1641368240000|2022-01-05 07:37:20|768.8|768.2|768.6|768|768.8|768.2|768.6|768|6
1641368250000|2022-01-05 07:37:30|768.5|767.9|768.6|768|768.6|768|768.5|767.9|0
1641368330000|2022-01-05 07:38:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1641368340000|2022-01-05 07:39:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|3
1641368400000|2022-01-05 07:40:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641368410000|2022-01-05 07:40:10|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1641368510000|2022-01-05 07:41:50|||||||||1
1641368640000|2022-01-05 07:44:00|768.2|767.6|768|767.4|768.2|767.6|768|767.4|6
1641368670000|2022-01-05 07:44:30|768.1|767.5|768.1|767.5|768.1|767.5|768|767.4|0
1641368690000|2022-01-05 07:44:50|768|767.4|768|767.4|768|767.4|768|767.4|1
1641368700000|2022-01-05 07:45:00|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|0
1641368710000|2022-01-05 07:45:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1641368730000|2022-01-05 07:45:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641368790000|2022-01-05 07:46:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1641368850000|2022-01-05 07:47:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641368870000|2022-01-05 07:47:50|||||||||1
1641368930000|2022-01-05 07:48:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|4
1641369020000|2022-01-05 07:50:20|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641369030000|2022-01-05 07:50:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1641369090000|2022-01-05 07:51:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641369110000|2022-01-05 07:51:50|768.1|767.5|768|767.4|768.1|767.5|768|767.4|3
1641369140000|2022-01-05 07:52:20|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|0
1641369210000|2022-01-05 07:53:30|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|2
1641369230000|2022-01-05 07:53:50|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|0
1641369240000|2022-01-05 07:54:00|768|767.4|768|767.4|768.1|767.5|768|767.4|1
1641369260000|2022-01-05 07:54:20|||||||||2
1641369360000|2022-01-05 07:56:00|768.1|767.5|768|767.4|768.1|767.5|768|767.4|0
1641369390000|2022-01-05 07:56:30|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|9
1641369450000|2022-01-05 07:57:30|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|3
1641369460000|2022-01-05 07:57:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641369480000|2022-01-05 07:58:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|3
1641369600000|2022-01-05 08:00:00|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|2
1641369610000|2022-01-05 08:00:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641369630000|2022-01-05 08:00:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641369650000|2022-01-05 08:00:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1641369710000|2022-01-05 08:01:50|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|1
1641369730000|2022-01-05 08:02:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641369920000|2022-01-05 08:05:20|||||||||2
1641369930000|2022-01-05 08:05:30|||||||||1
1641369980000|2022-01-05 08:06:20|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|3
1641370010000|2022-01-05 08:06:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|3
1641370020000|2022-01-05 08:07:00|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|4
1641370040000|2022-01-05 08:07:20|767.1|766.5|766.4|765.8|767.1|766.5|766.4|765.8|9
1641370050000|2022-01-05 08:07:30|766.2|765.6|765.9|765.3|766.2|765.6|765.9|765.3|18
1641370070000|2022-01-05 08:07:50|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|9
1641370080000|2022-01-05 08:08:00|765.4|764.8|765.5|764.9|765.7|765.1|765.4|764.8|14
1641370090000|2022-01-05 08:08:10|765.6|765|765.9|765.3|766.1|765.3|765.6|765|17
1641370100000|2022-01-05 08:08:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|3
1641370110000|2022-01-05 08:08:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|2
1641370120000|2022-01-05 08:08:40|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|1
1641370170000|2022-01-05 08:09:30|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|0
1641370200000|2022-01-05 08:10:00|765.6|765|765.5|764.9|765.6|765|765.5|764.9|4
1641370280000|2022-01-05 08:11:20|765.4|764.8|765.5|764.9|765.7|765.1|765.4|764.8|3
1641370310000|2022-01-05 08:11:50|765.6|765|765.7|765.1|765.7|765.1|765.6|765|0
1641370320000|2022-01-05 08:12:00|||||||||2
1641370390000|2022-01-05 08:13:10|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|2
1641370520000|2022-01-05 08:15:20|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1641370540000|2022-01-05 08:15:40|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1641370550000|2022-01-05 08:15:50|765.6|765|765.5|764.9|765.6|765|765.5|764.9|0
1641370560000|2022-01-05 08:16:00|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1641370570000|2022-01-05 08:16:10|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|1
1641370580000|2022-01-05 08:16:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641370600000|2022-01-05 08:16:40|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1641370610000|2022-01-05 08:16:50|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|1
1641370620000|2022-01-05 08:17:00|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|6
1641370640000|2022-01-05 08:17:20|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|1
1641370700000|2022-01-05 08:18:20|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|0
1641370730000|2022-01-05 08:18:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641370740000|2022-01-05 08:19:00|765.6|765|765.6|765|765.6|765|765.6|765|0
1641370800000|2022-01-05 08:20:00|765.7|765.1|765.6|765|765.7|765.1|765.6|765|0
1641370870000|2022-01-05 08:21:10|765.7|765.1|765.6|765|765.7|765.1|765.6|765|1
1641370890000|2022-01-05 08:21:30|765.7|765.1|765.6|765|765.7|765.1|765.6|765|0
1641370900000|2022-01-05 08:21:40|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641370910000|2022-01-05 08:21:50|765.6|765|765.8|765.2|765.8|765.2|765.6|765|2
1641370970000|2022-01-05 08:22:50|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641370980000|2022-01-05 08:23:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1641370990000|2022-01-05 08:23:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641371040000|2022-01-05 08:24:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1641371050000|2022-01-05 08:24:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641371090000|2022-01-05 08:24:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641371100000|2022-01-05 08:25:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641371110000|2022-01-05 08:25:10|766|765.4|766|765.4|766|765.4|766|765.4|2
1641371120000|2022-01-05 08:25:20|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1641371130000|2022-01-05 08:25:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1641371140000|2022-01-05 08:25:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1641371160000|2022-01-05 08:26:00|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|0
1641371170000|2022-01-05 08:26:10|||||||||1
1641371180000|2022-01-05 08:26:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1641371200000|2022-01-05 08:26:40|766|765.4|765.9|765.3|766|765.4|765.9|765.3|3
1641371220000|2022-01-05 08:27:00|766|765.4|766|765.4|766|765.4|766|765.4|2
1641371250000|2022-01-05 08:27:30|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641371260000|2022-01-05 08:27:40|766|765.4|766|765.4|766|765.4|766|765.4|2
1641371270000|2022-01-05 08:27:50|765.9|765.3|766|765.4|766|765.4|765.9|765.3|0
1641371330000|2022-01-05 08:28:50|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641371340000|2022-01-05 08:29:00|766|765.4|766|765.4|766|765.4|766|765.4|2
1641371390000|2022-01-05 08:29:50|||||||||1
1641371400000|2022-01-05 08:30:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641371420000|2022-01-05 08:30:20|766|765.4|766|765.4|766|765.4|766|765.4|0
1641371460000|2022-01-05 08:31:00|766.2|765.6|766|765.4|766.2|765.6|766|765.4|5
1641371510000|2022-01-05 08:31:50|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|5
1641371520000|2022-01-05 08:32:00|766|765.4|766|765.4|766|765.4|766|765.4|1
1641371540000|2022-01-05 08:32:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641371580000|2022-01-05 08:33:00|766|765.4|766|765.4|766|765.4|765.9|765.3|1
1641371600000|2022-01-05 08:33:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641371620000|2022-01-05 08:33:40|766|765.4|766|765.4|766|765.4|766|765.4|0
1641371650000|2022-01-05 08:34:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641371700000|2022-01-05 08:35:00|||||||||2
1641371710000|2022-01-05 08:35:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|3
1641371750000|2022-01-05 08:35:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641371780000|2022-01-05 08:36:20|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|0
1641371810000|2022-01-05 08:36:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|2
1641371880000|2022-01-05 08:38:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1641371940000|2022-01-05 08:39:00|765.9|765.3|765.9|765.3|766|765.4|765.8|765.2|4
1641372140000|2022-01-05 08:42:20|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|1
1641372150000|2022-01-05 08:42:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|1
1641372160000|2022-01-05 08:42:40|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|5
1641372170000|2022-01-05 08:42:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1641372180000|2022-01-05 08:43:00|765.4|764.8|765.3|764.7|765.4|764.8|765.2|764.6|3
1641372190000|2022-01-05 08:43:10|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|2
1641372240000|2022-01-05 08:44:00|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|6
1641372270000|2022-01-05 08:44:30|||||||||1
1641372280000|2022-01-05 08:44:40|||||||||1
1641372310000|2022-01-05 08:45:10|764.6|764|764.2|763.6|764.6|764|764.2|763.6|28
1641372330000|2022-01-05 08:45:30|764.1|763.5|764.1|763.5|764.2|763.6|764.1|763.5|3
1641372340000|2022-01-05 08:45:40|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|11
1641372350000|2022-01-05 08:45:50|||||||||1
1641372360000|2022-01-05 08:46:00|764.5|763.9|764.7|764.1|764.7|764.1|764.5|763.9|15
1641372380000|2022-01-05 08:46:20|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|2
1641372410000|2022-01-05 08:46:50|||||||||2
1641372420000|2022-01-05 08:47:00|764.7|764.1|764.5|763.9|764.7|764.1|764.5|763.9|2
1641372430000|2022-01-05 08:47:10|764.6|764|764.5|763.9|764.6|764|764.5|763.9|0
1641372440000|2022-01-05 08:47:20|764.6|764|764.7|764.1|764.7|764.1|764.6|764|1
1641372450000|2022-01-05 08:47:30|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|3
1641372510000|2022-01-05 08:48:30|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1641372540000|2022-01-05 08:49:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1641372550000|2022-01-05 08:49:10|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|1
1641372570000|2022-01-05 08:49:30|765|764.4|765|764.4|765|764.4|765|764.4|3
1641372600000|2022-01-05 08:50:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|1
1641372610000|2022-01-05 08:50:10|765.5|764.9|765.4|764.8|765.6|765|765.4|764.8|17
1641372620000|2022-01-05 08:50:20|765.6|765|765.6|765|765.6|765|765.5|764.9|5
1641372630000|2022-01-05 08:50:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1641372650000|2022-01-05 08:50:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641372660000|2022-01-05 08:51:00|765.5|764.9|765.7|765.1|765.7|765.1|765.4|764.8|4
1641372680000|2022-01-05 08:51:20|||||||||3
1641372690000|2022-01-05 08:51:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641372720000|2022-01-05 08:52:00|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|1
1641372760000|2022-01-05 08:52:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641372780000|2022-01-05 08:53:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1641372870000|2022-01-05 08:54:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|4
1641372910000|2022-01-05 08:55:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|3
1641372930000|2022-01-05 08:55:30|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1641372960000|2022-01-05 08:56:00|765.1|764.5|765|764.4|765.1|764.5|765|764.4|1
1641372970000|2022-01-05 08:56:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1641372980000|2022-01-05 08:56:20|765|764.4|765|764.4|765.1|764.5|765|764.4|0
1641373010000|2022-01-05 08:56:50|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1641373020000|2022-01-05 08:57:00|||||||||1
1641373090000|2022-01-05 08:58:10|||||||||1
1641373140000|2022-01-05 08:59:00|||||||||1
1641373190000|2022-01-05 08:59:50|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|5
1641373250000|2022-01-05 09:00:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|1
1641373260000|2022-01-05 09:01:00|765|764.4|765|764.4|765|764.4|765|764.4|1
1641373310000|2022-01-05 09:01:50|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|1
1641373320000|2022-01-05 09:02:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|1
1641373340000|2022-01-05 09:02:20|||||||||1
1641373350000|2022-01-05 09:02:30|764.9|764.3|764.8|764.2|764.9|764.3|764.8|764.2|1
1641373380000|2022-01-05 09:03:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|1
1641373420000|2022-01-05 09:03:40|765.2|764.6|765|764.4|765.2|764.6|765|764.4|5
1641373440000|2022-01-05 09:04:00|765.1|764.5|764.8|764.2|765.1|764.5|764.8|764.2|3
1641373490000|2022-01-05 09:04:50|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641373530000|2022-01-05 09:05:30|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|4
1641373540000|2022-01-05 09:05:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|4
1641373560000|2022-01-05 09:06:00|||||||||1
1641373620000|2022-01-05 09:07:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1641373630000|2022-01-05 09:07:10|||||||||5
1641373640000|2022-01-05 09:07:20|764.2|763.6|763.2|762.6|764.2|763.6|763.2|762.6|65
1641373650000|2022-01-05 09:07:30|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|11
1641373680000|2022-01-05 09:08:00|763.5|762.9|763.9|763.3|763.9|763.3|763.5|762.9|21
1641373690000|2022-01-05 09:08:10|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|4
1641373700000|2022-01-05 09:08:20|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|2
1641373710000|2022-01-05 09:08:30|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1641373770000|2022-01-05 09:09:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641373790000|2022-01-05 09:09:50|||||||||3
1641373810000|2022-01-05 09:10:10|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|1
1641373840000|2022-01-05 09:10:40|764|763.4|764|763.4|764|763.4|764|763.4|2
1641373850000|2022-01-05 09:10:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|1
1641373860000|2022-01-05 09:11:00|||||||||1
1641373870000|2022-01-05 09:11:10|||||||||1
1641373880000|2022-01-05 09:11:20|764|763.4|764.2|763.6|764.2|763.6|764|763.4|0
1641373900000|2022-01-05 09:11:40|764|763.4|764|763.4|764.1|763.5|764|763.4|2
1641373970000|2022-01-05 09:12:50|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|0
1641373980000|2022-01-05 09:13:00|764|763.4|764|763.4|764|763.4|764|763.4|1
1641374040000|2022-01-05 09:14:00|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|0
1641374130000|2022-01-05 09:15:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|2
1641374250000|2022-01-05 09:17:30|||||||||2
1641374270000|2022-01-05 09:17:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|13
1641374280000|2022-01-05 09:18:00|764|763.4|764.2|763.6|764.2|763.6|764|763.4|1
1641374320000|2022-01-05 09:18:40|764|763.4|764|763.4|764|763.4|764|763.4|1
1641374350000|2022-01-05 09:19:10|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641374370000|2022-01-05 09:19:30|764|763.4|763.9|763.3|764|763.4|763.9|763.3|5
1641374400000|2022-01-05 09:20:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|3
1641374410000|2022-01-05 09:20:10|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641374420000|2022-01-05 09:20:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|23
1641374440000|2022-01-05 09:20:40|||||||||1
1641374450000|2022-01-05 09:20:50|||||||||1
1641374460000|2022-01-05 09:21:00|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|1
1641374480000|2022-01-05 09:21:20|||||||||2
1641374490000|2022-01-05 09:21:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1641374510000|2022-01-05 09:21:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641374520000|2022-01-05 09:22:00|||||||||1
1641374530000|2022-01-05 09:22:10|||||||||1
1641374560000|2022-01-05 09:22:40|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1641374570000|2022-01-05 09:22:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1641374580000|2022-01-05 09:23:00|764.6|764|764.3|763.7|764.7|764.1|764.3|763.7|5
1641374590000|2022-01-05 09:23:10|764.6|764|764.6|764|764.6|764|764.6|764|7
1641374600000|2022-01-05 09:23:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|20
1641374610000|2022-01-05 09:23:30|||||||||2
1641374630000|2022-01-05 09:23:50|764.7|764.1|764.6|764|764.7|764.1|764.6|764|17
1641374650000|2022-01-05 09:24:10|||||||||2
1641374690000|2022-01-05 09:24:50|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|2
1641374700000|2022-01-05 09:25:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641374710000|2022-01-05 09:25:10|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|0
1641374730000|2022-01-05 09:25:30|||||||||2
1641374750000|2022-01-05 09:25:50|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|0
1641374770000|2022-01-05 09:26:10|||||||||1
1641374780000|2022-01-05 09:26:20|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|0
1641374790000|2022-01-05 09:26:30|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|0
1641374800000|2022-01-05 09:26:40|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1641374810000|2022-01-05 09:26:50|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|2
1641374820000|2022-01-05 09:27:00|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|0
1641374830000|2022-01-05 09:27:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1641374850000|2022-01-05 09:27:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641374860000|2022-01-05 09:27:40|764.8|764.2|764.8|764.2|764.8|764.2|764.7|764.1|0
1641374870000|2022-01-05 09:27:50|764.7|764.1|764.7|764.1|764.8|764.2|764.7|764.1|1
1641374910000|2022-01-05 09:28:30|764.8|764.2|765|764.4|765|764.4|764.8|764.2|2
1641374920000|2022-01-05 09:28:40|||||||||1
1641374940000|2022-01-05 09:29:00|764.9|764.3|765|764.4|765|764.4|764.9|764.3|2
1641374960000|2022-01-05 09:29:20|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1641374970000|2022-01-05 09:29:30|765|764.4|764.9|764.3|765|764.4|764.9|764.3|0
1641374980000|2022-01-05 09:29:40|765|764.4|765|764.4|765|764.4|765|764.4|0
1641375000000|2022-01-05 09:30:00|||||||||1
1641375010000|2022-01-05 09:30:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|3
1641375020000|2022-01-05 09:30:20|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|21
1641375030000|2022-01-05 09:30:30|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1641375040000|2022-01-05 09:30:40|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|0
1641375060000|2022-01-05 09:31:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1641375080000|2022-01-05 09:31:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|2
1641375090000|2022-01-05 09:31:30|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|0
1641375100000|2022-01-05 09:31:40|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|1
1641375110000|2022-01-05 09:31:50|765.6|765|765.6|765|765.6|765|765.6|765|0
1641375120000|2022-01-05 09:32:00|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|1
1641375150000|2022-01-05 09:32:30|765.5|764.9|766|765.4|766|765.4|765.5|764.9|6
1641375160000|2022-01-05 09:32:40|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|0
1641375170000|2022-01-05 09:32:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641375180000|2022-01-05 09:33:00|765.8|765.2|765.6|765|765.8|765.2|765.6|765|1
1641375200000|2022-01-05 09:33:20|765.7|765.1|765.6|765|765.7|765.1|765.6|765|0
1641375210000|2022-01-05 09:33:30|765.7|765.1|765.7|765.1|765.7|765.1|765.6|765|0
1641375220000|2022-01-05 09:33:40|765.6|765|765.8|765.2|765.8|765.2|765.6|765|0
1641375230000|2022-01-05 09:33:50|765.6|765|765.6|765|765.6|765|765.6|765|0
1641375240000|2022-01-05 09:34:00|765.7|765.1|765.6|765|765.7|765.1|765.6|765|1
1641375280000|2022-01-05 09:34:40|765.7|765.1|766|765.4|766|765.4|765.7|765.1|8
1641375300000|2022-01-05 09:35:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1641375310000|2022-01-05 09:35:10|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|0
1641375320000|2022-01-05 09:35:20|765.6|765|765.6|765|765.6|765|765.6|765|1
1641375350000|2022-01-05 09:35:50|765.7|765.1|765.6|765|765.7|765.1|765.6|765|2
1641375410000|2022-01-05 09:36:50|||||||||1
1641375420000|2022-01-05 09:37:00|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1641375430000|2022-01-05 09:37:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|4
1641375460000|2022-01-05 09:37:40|||||||||1
1641375600000|2022-01-05 09:40:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|2
1641375610000|2022-01-05 09:40:10|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|0
1641375670000|2022-01-05 09:41:10|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|1
1641375770000|2022-01-05 09:42:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|1
1641375780000|2022-01-05 09:43:00|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|0
1641375800000|2022-01-05 09:43:20|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|0
1641375840000|2022-01-05 09:44:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1641375850000|2022-01-05 09:44:10|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1641375880000|2022-01-05 09:44:40|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|1
1641375910000|2022-01-05 09:45:10|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|1
1641375920000|2022-01-05 09:45:20|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|0
1641375960000|2022-01-05 09:46:00|765.1|764.5|764.7|764.1|765.1|764.5|764.7|764.1|17
1641376000000|2022-01-05 09:46:40|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|0
1641376020000|2022-01-05 09:47:00|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|8
1641376120000|2022-01-05 09:48:40|764.6|764|764.6|764|764.6|764|764.6|764|4
1641376130000|2022-01-05 09:48:50|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641376150000|2022-01-05 09:49:10|765|764.4|765|764.4|765|764.4|764.8|764.2|4
1641376190000|2022-01-05 09:49:50|||||||||1
1641376200000|2022-01-05 09:50:00|765.1|764.5|765.6|765|765.6|765|765|764.4|2
1641376220000|2022-01-05 09:50:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641376240000|2022-01-05 09:50:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|2
1641376250000|2022-01-05 09:50:50|765.6|765|765.9|765.3|765.9|765.3|765.6|765|2
1641376260000|2022-01-05 09:51:00|||||||||3
1641376270000|2022-01-05 09:51:10|766|765.4|766|765.4|766|765.4|766|765.4|2
1641376280000|2022-01-05 09:51:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|15
1641376310000|2022-01-05 09:51:50|766|765.4|766.4|765.8|766.5|765.9|766|765.4|24
1641376320000|2022-01-05 09:52:00|766.3|765.7|766.3|765.7|766.4|765.8|766.3|765.7|3
1641376340000|2022-01-05 09:52:20|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1641376380000|2022-01-05 09:53:00|766.6|766|766.6|766|766.6|766|766.6|766|2
1641376400000|2022-01-05 09:53:20|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|3
1641376430000|2022-01-05 09:53:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1641376440000|2022-01-05 09:54:00|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|4
1641376450000|2022-01-05 09:54:10|||||||||6
1641376460000|2022-01-05 09:54:20|766.9|766.3|767.3|766.7|767.3|766.7|766.9|766.3|4
1641376470000|2022-01-05 09:54:30|767.4|766.8|767.2|766.6|767.4|766.8|767.2|766.6|4
1641376480000|2022-01-05 09:54:40|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|1
1641376500000|2022-01-05 09:55:00|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|2
1641376510000|2022-01-05 09:55:10|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|2
1641376520000|2022-01-05 09:55:20|767.9|767.3|767.7|767.1|767.9|767.3|767.7|767.1|14
1641376530000|2022-01-05 09:55:30|||||||||2
1641376540000|2022-01-05 09:55:40|767.8|767.2|767.8|767.2|767.9|767.3|767.8|767.2|4
1641376550000|2022-01-05 09:55:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641376560000|2022-01-05 09:56:00|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|3
1641376580000|2022-01-05 09:56:20|||||||||1
1641376610000|2022-01-05 09:56:50|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|7
1641376620000|2022-01-05 09:57:00|767.8|767.2|768|767.4|768|767.4|767.8|767.2|5
1641376630000|2022-01-05 09:57:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|4
1641376640000|2022-01-05 09:57:20|768|767.4|768|767.4|768|767.4|768|767.4|0
1641376670000|2022-01-05 09:57:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|4
1641376680000|2022-01-05 09:58:00|767.6|767|767.4|766.8|767.7|767.1|767.4|766.8|7
1641376690000|2022-01-05 09:58:10|||||||||3
1641376700000|2022-01-05 09:58:20|||||||||1
1641376740000|2022-01-05 09:59:00|767.2|766.6|767|766.4|767.3|766.7|767|766.4|2
1641376750000|2022-01-05 09:59:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641376760000|2022-01-05 09:59:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641376770000|2022-01-05 09:59:30|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|3
1641376780000|2022-01-05 09:59:40|767|766.4|767.2|766.6|767.2|766.6|767|766.4|7
1641376790000|2022-01-05 09:59:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1641376800000|2022-01-05 10:00:00|767.2|766.6|767.6|767|767.6|767|767.2|766.6|7
1641376810000|2022-01-05 10:00:10|767.7|767.1|767.8|767.2|767.9|767.3|767.7|767.1|11
1641376820000|2022-01-05 10:00:20|767.9|767.3|768.2|767.6|768.2|767.6|767.9|767.3|8
1641376830000|2022-01-05 10:00:30|||||||||2
1641376840000|2022-01-05 10:00:40|||||||||2
1641376850000|2022-01-05 10:00:50|768|767.4|768|767.4|768|767.4|768|767.4|3
1641376880000|2022-01-05 10:01:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641376910000|2022-01-05 10:01:50|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|7
1641376920000|2022-01-05 10:02:00|767.8|767.2|767.8|767.2|767.9|767.3|767.8|767.2|10
1641376940000|2022-01-05 10:02:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641376960000|2022-01-05 10:02:40|768.1|767.5|768|767.4|768.1|767.5|768|767.4|7
1641376970000|2022-01-05 10:02:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|3
1641376980000|2022-01-05 10:03:00|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|12
1641376990000|2022-01-05 10:03:10|||||||||9
1641377010000|2022-01-05 10:03:30|||||||||2
1641377030000|2022-01-05 10:03:50|768|767.4|768|767.4|768|767.4|768|767.4|2
1641377090000|2022-01-05 10:04:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|1
1641377100000|2022-01-05 10:05:00|767.8|767.2|767.5|766.9|767.8|767.2|767.4|766.8|12
1641377110000|2022-01-05 10:05:10|||||||||5
1641377130000|2022-01-05 10:05:30|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|0
1641377150000|2022-01-05 10:05:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|4
1641377160000|2022-01-05 10:06:00|767.2|766.6|767.2|766.6|767.3|766.7|767.2|766.6|0
1641377190000|2022-01-05 10:06:30|767|766.4|767|766.4|767|766.4|767|766.4|3
1641377210000|2022-01-05 10:06:50|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|1
1641377220000|2022-01-05 10:07:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|6
1641377270000|2022-01-05 10:07:50|767.2|766.6|767|766.4|767.2|766.6|767|766.4|3
1641377290000|2022-01-05 10:08:10|||||||||1
1641377320000|2022-01-05 10:08:40|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|0
1641377330000|2022-01-05 10:08:50|767.1|766.5|767.2|766.6|767.2|766.6|767|766.4|5
1641377340000|2022-01-05 10:09:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1641377350000|2022-01-05 10:09:10|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641377390000|2022-01-05 10:09:50|767.3|766.7|767|766.4|767.3|766.7|767|766.4|5
1641377400000|2022-01-05 10:10:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|6
1641377410000|2022-01-05 10:10:10|767|766.4|767|766.4|767|766.4|767|766.4|0
1641377470000|2022-01-05 10:11:10|767.1|766.5|767|766.4|767.1|766.5|767|766.4|0
1641377520000|2022-01-05 10:12:00|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641377560000|2022-01-05 10:12:40|767|766.4|767|766.4|767|766.4|767|766.4|3
1641377580000|2022-01-05 10:13:00|||||||||1
1641377600000|2022-01-05 10:13:20|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|5
1641377630000|2022-01-05 10:13:50|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|8
1641377640000|2022-01-05 10:14:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|5
1641377690000|2022-01-05 10:14:50|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1641377710000|2022-01-05 10:15:10|766|765.4|766.2|765.6|766.2|765.6|766|765.4|1
1641377720000|2022-01-05 10:15:20|||||||||1
1641377730000|2022-01-05 10:15:30|||||||||1
1641377740000|2022-01-05 10:15:40|766.1|765.5|766|765.4|766.1|765.5|766|765.4|0
1641377760000|2022-01-05 10:16:00|766.2|765.6|766|765.4|766.2|765.6|766|765.4|2
1641377780000|2022-01-05 10:16:20|||||||||1
1641377820000|2022-01-05 10:17:00|765.9|765.3|766|765.4|766|765.4|765.9|765.3|3
1641377840000|2022-01-05 10:17:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|3
1641377940000|2022-01-05 10:19:00|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|6
1641377950000|2022-01-05 10:19:10|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|1
1641378000000|2022-01-05 10:20:00|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|2
1641378040000|2022-01-05 10:20:40|765.6|765|765.7|765.1|765.7|765.1|765.6|765|0
1641378070000|2022-01-05 10:21:10|765.6|765|765.5|764.9|765.6|765|765.5|764.9|1
1641378090000|2022-01-05 10:21:30|765.6|765|765.6|765|765.6|765|765.6|765|0
1641378100000|2022-01-05 10:21:40|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|0
1641378230000|2022-01-05 10:23:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|6
1641378270000|2022-01-05 10:24:30|765.6|765|765.6|765|765.6|765|765.6|765|5
1641378280000|2022-01-05 10:24:40|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641378300000|2022-01-05 10:25:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|3
1641378310000|2022-01-05 10:25:10|765.6|765|765.6|765|765.6|765|765.6|765|3
1641378320000|2022-01-05 10:25:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641378330000|2022-01-05 10:25:30|765.4|764.8|765.5|764.9|765.7|765.1|765.4|764.8|14
1641378340000|2022-01-05 10:25:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|39
1641378350000|2022-01-05 10:25:50|765.2|764.6|765|764.4|765.2|764.6|765|764.4|13
1641378380000|2022-01-05 10:26:20|||||||||1
1641378390000|2022-01-05 10:26:30|||||||||11
1641378400000|2022-01-05 10:26:40|||||||||3
1641378410000|2022-01-05 10:26:50|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|4
1641378420000|2022-01-05 10:27:00|764.6|764|764.5|763.9|764.6|764|764.5|763.9|1
1641378450000|2022-01-05 10:27:30|||||||||7
1641378470000|2022-01-05 10:27:50|764.6|764|764.6|764|764.6|764|764.6|764|2
1641378480000|2022-01-05 10:28:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641378490000|2022-01-05 10:28:10|764.6|764|764.6|764|764.6|764|764.6|764|1
1641378520000|2022-01-05 10:28:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641378560000|2022-01-05 10:29:20|||||||||1
1641378600000|2022-01-05 10:30:00|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|3
1641378620000|2022-01-05 10:30:20|765|764.4|765|764.4|765.2|764.6|765|764.4|7
1641378670000|2022-01-05 10:31:10|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|1
1641378680000|2022-01-05 10:31:20|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641378690000|2022-01-05 10:31:30|764.8|764.2|764.8|764.2|764.8|764.2|764.7|764.1|0
1641378710000|2022-01-05 10:31:50|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1641378720000|2022-01-05 10:32:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|1
1641378750000|2022-01-05 10:32:30|||||||||1
1641378760000|2022-01-05 10:32:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1641378850000|2022-01-05 10:34:10|765|764.4|765|764.4|765|764.4|765|764.4|0
1641378900000|2022-01-05 10:35:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|3
1641378940000|2022-01-05 10:35:40|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|3
1641378960000|2022-01-05 10:36:00|765|764.4|765|764.4|765|764.4|765|764.4|0
1641378970000|2022-01-05 10:36:10|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1641378980000|2022-01-05 10:36:20|765|764.4|765|764.4|765|764.4|765|764.4|0
1641379000000|2022-01-05 10:36:40|764.9|764.3|764.7|764.1|764.9|764.3|764.7|764.1|1
1641379020000|2022-01-05 10:37:00|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|2
1641379070000|2022-01-05 10:37:50|764.7|764.1|764.9|764.3|764.9|764.3|764.7|764.1|3
1641379080000|2022-01-05 10:38:00|765|764.4|765|764.4|765|764.4|765|764.4|0
1641379110000|2022-01-05 10:38:30|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|2
1641379130000|2022-01-05 10:38:50|765.3|764.7|765.1|764.5|765.3|764.7|765.1|764.5|1
1641379140000|2022-01-05 10:39:00|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|1
1641379200000|2022-01-05 10:40:00|||||||||1
1641379220000|2022-01-05 10:40:20|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1641379250000|2022-01-05 10:40:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1641379270000|2022-01-05 10:41:10|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|0
1641379280000|2022-01-05 10:41:20|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|0
1641379300000|2022-01-05 10:41:40|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|0
1641379320000|2022-01-05 10:42:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1641379350000|2022-01-05 10:42:30|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|0
1641379380000|2022-01-05 10:43:00|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|1
1641379390000|2022-01-05 10:43:10|||||||||1
1641379410000|2022-01-05 10:43:30|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|0
1641379420000|2022-01-05 10:43:40|765.1|764.5|765.1|764.5|765.2|764.6|765.1|764.5|6
1641379440000|2022-01-05 10:44:00|765|764.4|764.9|764.3|765|764.4|764.9|764.3|2
1641379450000|2022-01-05 10:44:10|765|764.4|765|764.4|765|764.4|765|764.4|0
1641379470000|2022-01-05 10:44:30|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1641379550000|2022-01-05 10:45:50|765|764.4|765|764.4|765|764.4|765|764.4|0
1641379560000|2022-01-05 10:46:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|2
1641379610000|2022-01-05 10:46:50|765|764.4|765|764.4|765|764.4|765|764.4|0
1641379620000|2022-01-05 10:47:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|3
1641379650000|2022-01-05 10:47:30|765|764.4|765|764.4|765|764.4|765|764.4|5
1641379680000|2022-01-05 10:48:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|1
1641379770000|2022-01-05 10:49:30|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1641379840000|2022-01-05 10:50:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|3
1641379900000|2022-01-05 10:51:40|||||||||1
1641379920000|2022-01-05 10:52:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|2
1641379970000|2022-01-05 10:52:50|||||||||1
1641379980000|2022-01-05 10:53:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|1
1641380040000|2022-01-05 10:54:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|1
1641380090000|2022-01-05 10:54:50|764.6|764|764.4|763.8|764.6|764|764.4|763.8|7
1641380100000|2022-01-05 10:55:00|764.5|763.9|764.5|763.9|764.5|763.9|764.4|763.8|1
1641380120000|2022-01-05 10:55:20|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641380140000|2022-01-05 10:55:40|||||||||1
1641380160000|2022-01-05 10:56:00|764.5|763.9|764.6|764|764.7|764.1|764.5|763.9|2
1641380170000|2022-01-05 10:56:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1641380200000|2022-01-05 10:56:40|764.6|764|764.6|764|764.6|764|764.6|764|0
1641380220000|2022-01-05 10:57:00|||||||||1
1641380250000|2022-01-05 10:57:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|4
1641380270000|2022-01-05 10:57:50|764.6|764|764.6|764|764.6|764|764.6|764|0
1641380280000|2022-01-05 10:58:00|||||||||1
1641380290000|2022-01-05 10:58:10|||||||||2
1641380300000|2022-01-05 10:58:20|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|2
1641380310000|2022-01-05 10:58:30|764.6|764|764.6|764|764.6|764|764.6|764|0
1641380320000|2022-01-05 10:58:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641380330000|2022-01-05 10:58:50|764.6|764|764.6|764|764.7|764.1|764.6|764|1
1641380370000|2022-01-05 10:59:30|||||||||1
1641380390000|2022-01-05 10:59:50|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|1
1641380400000|2022-01-05 11:00:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1641380430000|2022-01-05 11:00:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|1
1641380460000|2022-01-05 11:01:00|||||||||1
1641380480000|2022-01-05 11:01:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1641380510000|2022-01-05 11:01:50|||||||||1
1641380520000|2022-01-05 11:02:00|764.9|764.3|764.9|764.3|765.1|764.5|764.9|764.3|3
1641380620000|2022-01-05 11:03:40|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|1
1641380640000|2022-01-05 11:04:00|||||||||1
1641380690000|2022-01-05 11:04:50|764.6|764|764.1|763.5|764.6|764|764.1|763.5|9
1641380700000|2022-01-05 11:05:00|||||||||2
1641380730000|2022-01-05 11:05:30|763.8|763.2|763.6|763|763.8|763.2|763.6|763|21
1641380740000|2022-01-05 11:05:40|||||||||6
1641380750000|2022-01-05 11:05:50|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|7
1641380760000|2022-01-05 11:06:00|||||||||1
1641380790000|2022-01-05 11:06:30|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|1
1641380850000|2022-01-05 11:07:30|763.6|763|763.6|763|763.6|763|763.6|763|1
1641380930000|2022-01-05 11:08:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641380940000|2022-01-05 11:09:00|763.8|763.2|763.9|763.3|764.1|763.5|763.8|763.2|1
1641380950000|2022-01-05 11:09:10|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|0
1641380960000|2022-01-05 11:09:20|763.8|763.2|763.8|763.2|763.9|763.3|763.8|763.2|1
1641380990000|2022-01-05 11:09:50|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|1
1641381000000|2022-01-05 11:10:00|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|3
1641381020000|2022-01-05 11:10:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641381050000|2022-01-05 11:10:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|3
1641381060000|2022-01-05 11:11:00|763.6|763|763.6|763|763.6|763|763.6|763|0
1641381070000|2022-01-05 11:11:10|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|0
1641381080000|2022-01-05 11:11:20|763.7|763.1|763.9|763.3|763.9|763.3|763.6|763|4
1641381100000|2022-01-05 11:11:40|||||||||2
1641381110000|2022-01-05 11:11:50|764|763.4|764|763.4|764|763.4|764|763.4|6
1641381120000|2022-01-05 11:12:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|5
1641381170000|2022-01-05 11:12:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1641381180000|2022-01-05 11:13:00|||||||||2
1641381230000|2022-01-05 11:13:50|||||||||1
1641381250000|2022-01-05 11:14:10|||||||||1
1641381260000|2022-01-05 11:14:20|764.3|763.7|764.5|763.9|764.5|763.9|764.3|763.7|2
1641381340000|2022-01-05 11:15:40|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|8
1641381350000|2022-01-05 11:15:50|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|1
1641381380000|2022-01-05 11:16:20|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641381390000|2022-01-05 11:16:30|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1641381400000|2022-01-05 11:16:40|765|764.4|764.6|764|765|764.4|764.6|764|57
1641381410000|2022-01-05 11:16:50|764.2|763.6|764.4|763.8|764.4|763.8|764.2|763.6|3
1641381420000|2022-01-05 11:17:00|||||||||4
1641381470000|2022-01-05 11:17:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1641381480000|2022-01-05 11:18:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|1
1641381510000|2022-01-05 11:18:30|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1641381530000|2022-01-05 11:18:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|1
1641381540000|2022-01-05 11:19:00|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|1
1641381580000|2022-01-05 11:19:40|||||||||1
1641381590000|2022-01-05 11:19:50|||||||||1
1641381610000|2022-01-05 11:20:10|||||||||1
1641381640000|2022-01-05 11:20:40|||||||||2
1641381650000|2022-01-05 11:20:50|||||||||17
1641381710000|2022-01-05 11:21:50|764.6|764|764.7|764.1|764.7|764.1|764.6|764|1
1641381720000|2022-01-05 11:22:00|764.6|764|764.5|763.9|764.6|764|764.5|763.9|4
1641381730000|2022-01-05 11:22:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1641381750000|2022-01-05 11:22:30|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|0
1641381760000|2022-01-05 11:22:40|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641381790000|2022-01-05 11:23:10|764.5|763.9|764.9|764.3|764.9|764.3|764.5|763.9|2
1641381800000|2022-01-05 11:23:20|765|764.4|765|764.4|765|764.4|765|764.4|0
1641381810000|2022-01-05 11:23:30|764.9|764.3|764.8|764.2|764.9|764.3|764.8|764.2|2
1641381840000|2022-01-05 11:24:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|1
1641381880000|2022-01-05 11:24:40|764.7|764.1|764.6|764|764.7|764.1|764.6|764|1
1641381900000|2022-01-05 11:25:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641381950000|2022-01-05 11:25:50|||||||||1
1641381960000|2022-01-05 11:26:00|764.6|764|764.2|763.6|764.6|764|764.2|763.6|3
1641381980000|2022-01-05 11:26:20|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641382070000|2022-01-05 11:27:50|||||||||1
1641382080000|2022-01-05 11:28:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|16
1641382090000|2022-01-05 11:28:10|764.8|764.2|764.6|764|764.8|764.2|764.6|764|0
1641382100000|2022-01-05 11:28:20|764.7|764.1|764.6|764|764.7|764.1|764.6|764|2
1641382130000|2022-01-05 11:28:50|764.5|763.9|764.3|763.7|764.5|763.9|764.3|763.7|1
1641382140000|2022-01-05 11:29:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641382170000|2022-01-05 11:29:30|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|2
1641382200000|2022-01-05 11:30:00|||||||||5
1641382250000|2022-01-05 11:30:50|764.6|764|764.6|764|764.6|764|764.6|764|1
1641382300000|2022-01-05 11:31:40|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641382310000|2022-01-05 11:31:50|764.5|763.9|764.6|764|764.6|764|764.5|763.9|0
1641382320000|2022-01-05 11:32:00|||||||||8
1641382340000|2022-01-05 11:32:20|764.5|763.9|764.6|764|764.6|764|764.5|763.9|0
1641382370000|2022-01-05 11:32:50|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|1
1641382380000|2022-01-05 11:33:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|1
1641382440000|2022-01-05 11:34:00|764.3|763.7|764.3|763.7|764.3|763.7|764.2|763.6|0
1641382470000|2022-01-05 11:34:30|764.2|763.6|763.9|763.3|764.2|763.6|763.9|763.3|1
1641382490000|2022-01-05 11:34:50|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|0
1641382500000|2022-01-05 11:35:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641382510000|2022-01-05 11:35:10|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|2
1641382520000|2022-01-05 11:35:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641382550000|2022-01-05 11:35:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641382570000|2022-01-05 11:36:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1641382610000|2022-01-05 11:36:50|||||||||3
1641382650000|2022-01-05 11:37:30|||||||||1
1641382700000|2022-01-05 11:38:20|||||||||1
1641382730000|2022-01-05 11:38:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|3
1641382740000|2022-01-05 11:39:00|763.8|763.2|763.9|763.3|764.1|763.5|763.8|763.2|2
1641382790000|2022-01-05 11:39:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|1
1641382840000|2022-01-05 11:40:40|||||||||1
1641382860000|2022-01-05 11:41:00|764|763.4|764.1|763.5|764.1|763.5|764|763.4|0
1641382880000|2022-01-05 11:41:20|764|763.4|763.9|763.3|764|763.4|763.9|763.3|2
1641382890000|2022-01-05 11:41:30|763.8|763.2|763.5|762.9|763.8|763.2|763.3|762.7|8
1641382900000|2022-01-05 11:41:40|763.6|763|763.6|763|763.6|763|763.4|762.8|5
1641382910000|2022-01-05 11:41:50|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|0
1641382920000|2022-01-05 11:42:00|763.6|763|763.7|763.1|763.7|763.1|763.6|763|5
1641382930000|2022-01-05 11:42:10|763.6|763|763.6|763|763.7|763.1|763.6|763|1
1641382940000|2022-01-05 11:42:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1641382960000|2022-01-05 11:42:40|||||||||1
1641382970000|2022-01-05 11:42:50|763.6|763|763.6|763|763.6|763|763.6|763|1
1641382980000|2022-01-05 11:43:00|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641382990000|2022-01-05 11:43:10|763.6|763|763.6|763|763.7|763.1|763.6|763|0
1641383000000|2022-01-05 11:43:20|763.7|763.1|763.6|763|763.7|763.1|763.6|763|0
1641383030000|2022-01-05 11:43:50|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|2
1641383040000|2022-01-05 11:44:00|763.4|762.8|763.3|762.7|763.5|762.9|763.2|762.6|6
1641383060000|2022-01-05 11:44:20|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|0
1641383080000|2022-01-05 11:44:40|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641383100000|2022-01-05 11:45:00|763.6|763|763.6|763|763.6|763|763.6|763|0
1641383110000|2022-01-05 11:45:10|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|1
1641383120000|2022-01-05 11:45:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641383130000|2022-01-05 11:45:30|763.6|763|763.7|763.1|763.7|763.1|763.6|763|0
1641383140000|2022-01-05 11:45:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641383170000|2022-01-05 11:46:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|2
1641383180000|2022-01-05 11:46:20|764|763.4|764|763.4|764|763.4|764|763.4|1
1641383190000|2022-01-05 11:46:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1641383200000|2022-01-05 11:46:40|764|763.4|764.1|763.5|764.1|763.5|763.9|763.3|2
1641383230000|2022-01-05 11:47:10|763.9|763.3|763.3|762.7|763.9|763.3|763.3|762.7|3
1641383240000|2022-01-05 11:47:20|||||||||2
1641383250000|2022-01-05 11:47:30|763.6|763|763.6|763|763.6|763|763.6|763|1
1641383270000|2022-01-05 11:47:50|||||||||1
1641383340000|2022-01-05 11:49:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641383350000|2022-01-05 11:49:10|763.3|762.7|763.3|762.7|763.4|762.8|763.3|762.7|21
1641383370000|2022-01-05 11:49:30|||||||||1
1641383400000|2022-01-05 11:50:00|763.6|763|763.6|763|763.6|763|763.6|763|2
1641383430000|2022-01-05 11:50:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|2
1641383470000|2022-01-05 11:51:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641383490000|2022-01-05 11:51:30|763.4|762.8|763.4|762.8|763.4|762.8|763.3|762.7|3
1641383510000|2022-01-05 11:51:50|763.5|762.9|763.6|763|763.6|763|763.5|762.9|0
1641383520000|2022-01-05 11:52:00|763.5|762.9|763.6|763|763.6|763|763.4|762.8|1
1641383530000|2022-01-05 11:52:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641383560000|2022-01-05 11:52:40|763.6|763|763.6|763|763.6|763|763.6|763|0
1641383580000|2022-01-05 11:53:00|||||||||1
1641383640000|2022-01-05 11:54:00|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641383660000|2022-01-05 11:54:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641383680000|2022-01-05 11:54:40|763.6|763|763.7|763.1|763.7|763.1|763.6|763|7
1641383690000|2022-01-05 11:54:50|763.6|763|763.6|763|763.6|763|763.6|763|0
1641383700000|2022-01-05 11:55:00|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|1
1641383750000|2022-01-05 11:55:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641383810000|2022-01-05 11:56:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1641383830000|2022-01-05 11:57:10|||||||||1
1641383870000|2022-01-05 11:57:50|||||||||1
1641383890000|2022-01-05 11:58:10|763.7|763.1|763.6|763|763.7|763.1|763.6|763|2
1641383900000|2022-01-05 11:58:20|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641383940000|2022-01-05 11:59:00|763.4|762.8|763.4|762.8|763.7|763.1|763.4|762.8|1
1641383950000|2022-01-05 11:59:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|38
1641383960000|2022-01-05 11:59:20|762.6|762|762.6|762|762.6|762|762.6|762|27
1641383970000|2022-01-05 11:59:30|762.7|762.1|762.7|762.1|762.7|762.1|762.6|762|5
1641383990000|2022-01-05 11:59:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641384000000|2022-01-05 12:00:00|762.9|762.3|762.9|762.3|762.9|762.3|762.7|762.1|3
1641384010000|2022-01-05 12:00:10|||||||||1
1641384040000|2022-01-05 12:00:40|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|3
1641384110000|2022-01-05 12:01:50|762.5|761.9|762.7|762.1|762.7|762.1|762.4|761.8|6
1641384160000|2022-01-05 12:02:40|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|0
1641384200000|2022-01-05 12:03:20|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|1
1641384220000|2022-01-05 12:03:40|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|0
1641384290000|2022-01-05 12:04:50|||||||||1
1641384300000|2022-01-05 12:05:00|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|0
1641384360000|2022-01-05 12:06:00|||||||||1
1641384380000|2022-01-05 12:06:20|763.2|762.6|763.7|763.1|763.7|763.1|763.1|762.5|22
1641384390000|2022-01-05 12:06:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|16
1641384420000|2022-01-05 12:07:00|763.8|763.2|763.8|763.2|763.8|763.2|763.7|763.1|8
1641384430000|2022-01-05 12:07:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641384440000|2022-01-05 12:07:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|3
1641384470000|2022-01-05 12:07:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1641384480000|2022-01-05 12:08:00|764.6|764|764.5|763.9|764.6|764|764.5|763.9|3
1641384490000|2022-01-05 12:08:10|764.6|764|764.5|763.9|764.6|764|764.5|763.9|1
1641384540000|2022-01-05 12:09:00|764.6|764|764.6|764|764.6|764|764.6|764|2
1641384550000|2022-01-05 12:09:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|2
1641384570000|2022-01-05 12:09:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641384590000|2022-01-05 12:09:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1641384650000|2022-01-05 12:10:50|764.6|764|764.4|763.8|764.6|764|764.4|763.8|1
1641384660000|2022-01-05 12:11:00|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1641384690000|2022-01-05 12:11:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641384700000|2022-01-05 12:11:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|4
1641384710000|2022-01-05 12:11:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1641384730000|2022-01-05 12:12:10|765|764.4|765|764.4|765|764.4|765|764.4|1
1641384750000|2022-01-05 12:12:30|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1641384790000|2022-01-05 12:13:10|764.6|764|764.4|763.8|764.7|764.1|764.4|763.8|17
1641384800000|2022-01-05 12:13:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|7
1641384820000|2022-01-05 12:13:40|764.7|764.1|764.5|763.9|764.7|764.1|764.5|763.9|6
1641384870000|2022-01-05 12:14:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641384960000|2022-01-05 12:16:00|764.6|764|764.3|763.7|764.6|764|764.3|763.7|3
1641384980000|2022-01-05 12:16:20|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641385010000|2022-01-05 12:16:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|5
1641385020000|2022-01-05 12:17:00|764.9|764.3|764.8|764.2|764.9|764.3|764.7|764.1|11
1641385060000|2022-01-05 12:17:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1641385090000|2022-01-05 12:18:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|6
1641385110000|2022-01-05 12:18:30|765|764.4|765|764.4|765|764.4|765|764.4|1
1641385120000|2022-01-05 12:18:40|764.9|764.3|764.8|764.2|764.9|764.3|764.8|764.2|0
1641385130000|2022-01-05 12:18:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|10
1641385140000|2022-01-05 12:19:00|764.6|764|764.4|763.8|764.7|764.1|764.4|763.8|2
1641385260000|2022-01-05 12:21:00|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|4
1641385270000|2022-01-05 12:21:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641385290000|2022-01-05 12:21:30|764|763.4|764|763.4|764|763.4|764|763.4|4
1641385310000|2022-01-05 12:21:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1641385380000|2022-01-05 12:23:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|7
1641385430000|2022-01-05 12:23:50|||||||||1
1641385550000|2022-01-05 12:25:50|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|2
1641385560000|2022-01-05 12:26:00|764.5|763.9|764.7|764.1|764.7|764.1|764.5|763.9|3
1641385580000|2022-01-05 12:26:20|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|4
1641385590000|2022-01-05 12:26:30|764.6|764|764.6|764|764.6|764|764.6|764|0
1641385610000|2022-01-05 12:26:50|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|2
1641385620000|2022-01-05 12:27:00|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1641385680000|2022-01-05 12:28:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641385690000|2022-01-05 12:28:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1641385700000|2022-01-05 12:28:20|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641385740000|2022-01-05 12:29:00|||||||||3
1641385850000|2022-01-05 12:30:50|||||||||1
1641385860000|2022-01-05 12:31:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|6
1641385870000|2022-01-05 12:31:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|1
1641385890000|2022-01-05 12:31:30|764.6|764|764.6|764|764.6|764|764.6|764|0
1641385900000|2022-01-05 12:31:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|1
1641385920000|2022-01-05 12:32:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|3
1641385940000|2022-01-05 12:32:20|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|3
1641385950000|2022-01-05 12:32:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|5
1641385970000|2022-01-05 12:32:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1641385990000|2022-01-05 12:33:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|3
1641386010000|2022-01-05 12:33:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641386040000|2022-01-05 12:34:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1641386050000|2022-01-05 12:34:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641386070000|2022-01-05 12:34:30|||||||||1
1641386110000|2022-01-05 12:35:10|||||||||1
1641386120000|2022-01-05 12:35:20|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|0
1641386130000|2022-01-05 12:35:30|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|3
1641386160000|2022-01-05 12:36:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1641386170000|2022-01-05 12:36:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1641386190000|2022-01-05 12:36:30|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|0
1641386200000|2022-01-05 12:36:40|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1641386210000|2022-01-05 12:36:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1641386220000|2022-01-05 12:37:00|||||||||4
1641386310000|2022-01-05 12:38:30|764.2|763.6|764.2|763.6|764.2|763.6|764.1|763.5|7
1641386320000|2022-01-05 12:38:40|764|763.4|763.7|763.1|764|763.4|763.5|762.9|9
1641386330000|2022-01-05 12:38:50|||||||||3
1641386340000|2022-01-05 12:39:00|763.6|763|763.4|762.8|763.6|763|763.4|762.8|3
1641386360000|2022-01-05 12:39:20|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|4
1641386370000|2022-01-05 12:39:30|763.6|763|763.5|762.9|763.6|763|763.5|762.9|3
1641386400000|2022-01-05 12:40:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|2
1641386410000|2022-01-05 12:40:10|||||||||3
1641386440000|2022-01-05 12:40:40|||||||||2
1641386460000|2022-01-05 12:41:00|||||||||3
1641386510000|2022-01-05 12:41:50|763.5|762.9|763.9|763.3|763.9|763.3|763.5|762.9|14
1641386540000|2022-01-05 12:42:20|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|7
1641386560000|2022-01-05 12:42:40|||||||||1
1641386580000|2022-01-05 12:43:00|763.6|763|763.5|762.9|763.6|763|763.5|762.9|3
1641386600000|2022-01-05 12:43:20|763.6|763|763.6|763|763.6|763|763.6|763|2
1641386640000|2022-01-05 12:44:00|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641386650000|2022-01-05 12:44:10|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1641386700000|2022-01-05 12:45:00|763.6|763|763.6|763|763.6|763|763.6|763|2
1641386710000|2022-01-05 12:45:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641386770000|2022-01-05 12:46:10|763.4|762.8|763.2|762.6|763.4|762.8|763.2|762.6|21
1641386780000|2022-01-05 12:46:20|762.9|762.3|763.2|762.6|763.2|762.6|762.9|762.3|4
1641386790000|2022-01-05 12:46:30|763|762.4|763|762.4|763|762.4|763|762.4|2
1641386800000|2022-01-05 12:46:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|6
1641386840000|2022-01-05 12:47:20|||||||||2
1641386860000|2022-01-05 12:47:40|763.2|762.6|763.4|762.8|763.4|762.8|763.2|762.6|1
1641386870000|2022-01-05 12:47:50|763.2|762.6|763.3|762.7|763.4|762.8|763.2|762.6|9
1641386920000|2022-01-05 12:48:40|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|2
1641386970000|2022-01-05 12:49:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641387000000|2022-01-05 12:50:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|4
1641387020000|2022-01-05 12:50:20|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641387030000|2022-01-05 12:50:30|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641387050000|2022-01-05 12:50:50|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|8
1641387120000|2022-01-05 12:52:00|763|762.4|763.2|762.6|763.2|762.6|763|762.4|2
1641387160000|2022-01-05 12:52:40|||||||||2
1641387220000|2022-01-05 12:53:40|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|4
1641387250000|2022-01-05 12:54:10|||||||||5
1641387310000|2022-01-05 12:55:10|763|762.4|763.3|762.7|763.3|762.7|763|762.4|105
1641387330000|2022-01-05 12:55:30|||||||||2
1641387340000|2022-01-05 12:55:40|||||||||1
1641387350000|2022-01-05 12:55:50|||||||||1
1641387360000|2022-01-05 12:56:00|763.2|762.6|762.8|762.2|763.2|762.6|762.8|762.2|9
1641387370000|2022-01-05 12:56:10|763|762.4|763|762.4|763|762.4|763|762.4|29
1641387400000|2022-01-05 12:56:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|3
1641387430000|2022-01-05 12:57:10|763|762.4|763|762.4|763|762.4|763|762.4|0
1641387460000|2022-01-05 12:57:40|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|1
1641387470000|2022-01-05 12:57:50|||||||||3
1641387480000|2022-01-05 12:58:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1641387500000|2022-01-05 12:58:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|5
1641387520000|2022-01-05 12:58:40|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|3
1641387530000|2022-01-05 12:58:50|763.3|762.7|763.5|762.9|763.5|762.9|763.3|762.7|1
1641387570000|2022-01-05 12:59:30|||||||||1
1641387610000|2022-01-05 13:00:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|3
1641387620000|2022-01-05 13:00:20|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|7
1641387680000|2022-01-05 13:01:20|||||||||1
1641387700000|2022-01-05 13:01:40|763|762.4|763|762.4|763|762.4|763|762.4|2
1641387710000|2022-01-05 13:01:50|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|1
1641387740000|2022-01-05 13:02:20|763.5|762.9|763.3|762.7|763.5|762.9|763.3|762.7|21
1641387750000|2022-01-05 13:02:30|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|2
1641387760000|2022-01-05 13:02:40|763.3|762.7|762.8|762.2|763.5|762.7|762.7|762|17
1641387770000|2022-01-05 13:02:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|15
1641387780000|2022-01-05 13:03:00|763.2|762.6|763.5|762.9|763.5|762.9|763.2|762.6|2
1641387810000|2022-01-05 13:03:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|8
1641387820000|2022-01-05 13:03:40|||||||||2
1641387830000|2022-01-05 13:03:50|764|763.4|763.7|763.1|764|763.4|763.7|763.1|8
1641387850000|2022-01-05 13:04:10|||||||||1
1641387860000|2022-01-05 13:04:20|764|763.4|763.8|763.2|764|763.4|763.8|763.2|13
1641387870000|2022-01-05 13:04:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641387890000|2022-01-05 13:04:50|763.8|763.2|764|763.4|764|763.4|763.8|763.2|3
1641387920000|2022-01-05 13:05:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|23
1641387940000|2022-01-05 13:05:40|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|3
1641387960000|2022-01-05 13:06:00|||||||||1
1641387990000|2022-01-05 13:06:30|764|763.4|764|763.4|764|763.4|764|763.4|8
1641388010000|2022-01-05 13:06:50|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|2
1641388040000|2022-01-05 13:07:20|764|763.4|764|763.4|764|763.4|764|763.4|3
1641388050000|2022-01-05 13:07:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1641388060000|2022-01-05 13:07:40|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1641388070000|2022-01-05 13:07:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|9
1641388080000|2022-01-05 13:08:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|11
1641388130000|2022-01-05 13:08:50|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|0
1641388140000|2022-01-05 13:09:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|4
1641388150000|2022-01-05 13:09:10|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|2
1641388160000|2022-01-05 13:09:20|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|4
1641388180000|2022-01-05 13:09:40|764|763.4|764|763.4|764|763.4|764|763.4|11
1641388200000|2022-01-05 13:10:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|7
1641388210000|2022-01-05 13:10:10|||||||||3
1641388220000|2022-01-05 13:10:20|763.6|763|763.6|763|763.6|763|763.6|763|5
1641388230000|2022-01-05 13:10:30|763.8|763.2|763.5|762.9|763.8|763.2|763.5|762.9|4
1641388240000|2022-01-05 13:10:40|||||||||2
1641388250000|2022-01-05 13:10:50|||||||||3
1641388260000|2022-01-05 13:11:00|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|7
1641388270000|2022-01-05 13:11:10|763|762.4|763|762.4|763|762.4|763|762.4|3
1641388280000|2022-01-05 13:11:20|||||||||4
1641388290000|2022-01-05 13:11:30|||||||||1
1641388300000|2022-01-05 13:11:40|762.9|762.3|762.5|761.9|762.9|762.3|762.5|761.9|25
1641388310000|2022-01-05 13:11:50|762.6|762|762.8|762.2|762.8|762.2|762.6|762|7
1641388320000|2022-01-05 13:12:00|||||||||2
1641388330000|2022-01-05 13:12:10|762.6|762|762.6|762|762.6|762|762.6|762|4
1641388340000|2022-01-05 13:12:20|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641388350000|2022-01-05 13:12:30|762.9|762.3|762.6|762|762.9|762.3|762.6|762|7
1641388360000|2022-01-05 13:12:40|763|762.4|762.8|762.2|763|762.4|762.8|762.2|14
1641388390000|2022-01-05 13:13:10|||||||||1
1641388400000|2022-01-05 13:13:20|763|762.4|763|762.4|763|762.4|763|762.4|4
1641388410000|2022-01-05 13:13:30|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|3
1641388430000|2022-01-05 13:13:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|10
1641388450000|2022-01-05 13:14:10|763|762.4|763|762.4|763|762.4|763|762.4|1
1641388470000|2022-01-05 13:14:30|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|2
1641388480000|2022-01-05 13:14:40|763|762.4|762.8|762.2|763|762.4|762.8|762.2|5
1641388490000|2022-01-05 13:14:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641388500000|2022-01-05 13:15:00|762.8|762.2|762.8|762.2|762.9|762.2|762.8|761.9|6
1641388510000|2022-01-05 13:15:10|||||||||2
1641388520000|2022-01-05 13:15:20|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641388530000|2022-01-05 13:15:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|4
1641388540000|2022-01-05 13:15:40|||||||||3
1641388550000|2022-01-05 13:15:50|||||||||1
1641388560000|2022-01-05 13:16:00|763|762.4|762.8|762.2|763|762.4|762.8|762.2|3
1641388570000|2022-01-05 13:16:10|762.7|762.1|762.3|761.7|762.7|762.1|762.3|761.7|12
1641388580000|2022-01-05 13:16:20|762.2|761.6|762|761.4|762.2|761.6|762|761.4|17
1641388590000|2022-01-05 13:16:30|762.2|761.6|762.2|761.6|762.5|761.9|762.1|761.5|11
1641388600000|2022-01-05 13:16:40|762.3|761.7|762.3|761.7|762.3|761.7|762|761.4|7
1641388610000|2022-01-05 13:16:50|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|0
1641388620000|2022-01-05 13:17:00|762|761.4|762|761.4|762.2|761.6|762|761.4|2
1641388630000|2022-01-05 13:17:10|762.1|761.5|762|761.4|762.3|761.7|762|761.4|8
1641388650000|2022-01-05 13:17:30|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|35
1641388660000|2022-01-05 13:17:40|761.6|761|761.8|761.2|761.8|761.2|761.6|761|10
1641388670000|2022-01-05 13:17:50|761.6|761|761.8|761.2|761.8|761.2|761.6|761|2
1641388680000|2022-01-05 13:18:00|761.6|761|761.6|761|761.6|761|761.6|761|1
1641388690000|2022-01-05 13:18:10|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|5
1641388720000|2022-01-05 13:18:40|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|5
1641388730000|2022-01-05 13:18:50|762|761.4|761.8|761.2|762|761.4|761.8|761.2|0
1641388750000|2022-01-05 13:19:10|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|0
1641388790000|2022-01-05 13:19:50|762|761.4|762|761.4|762|761.4|762|761.4|4
1641388800000|2022-01-05 13:20:00|761.9|761.3|762|761.4|762|761.4|761.8|761.2|0
1641388810000|2022-01-05 13:20:10|||||||||2
1641388820000|2022-01-05 13:20:20|||||||||1
1641388830000|2022-01-05 13:20:30|||||||||3
1641388850000|2022-01-05 13:20:50|762.3|761.7|762|761.4|762.3|761.7|762|761.4|6
1641388890000|2022-01-05 13:21:30|||||||||1
1641388900000|2022-01-05 13:21:40|||||||||2
1641388910000|2022-01-05 13:21:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1641388920000|2022-01-05 13:22:00|762|761.4|762|761.4|762|761.4|762|761.4|0
1641388950000|2022-01-05 13:22:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|4
1641388960000|2022-01-05 13:22:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641388980000|2022-01-05 13:23:00|762|761.4|761.7|761.1|762|761.4|761.7|761.1|4
1641389000000|2022-01-05 13:23:20|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1641389020000|2022-01-05 13:23:40|||||||||3
1641389030000|2022-01-05 13:23:50|761.9|761.3|762|761.4|762|761.4|761.9|761.3|0
1641389100000|2022-01-05 13:25:00|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|8
1641389110000|2022-01-05 13:25:10|762|761.4|762|761.4|762|761.4|762|761.4|6
1641389150000|2022-01-05 13:25:50|||||||||1
1641389180000|2022-01-05 13:26:20|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|6
1641389210000|2022-01-05 13:26:50|||||||||1
1641389220000|2022-01-05 13:27:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|2
1641389280000|2022-01-05 13:28:00|761.6|761|761.5|760.9|761.6|761|761.5|760.9|8
1641389290000|2022-01-05 13:28:10|761.6|761|761.6|761|761.6|761|761.6|761|5
1641389320000|2022-01-05 13:28:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|2
1641389340000|2022-01-05 13:29:00|761.8|761.2|762.1|761.5|762.1|761.5|761.8|761.2|1
1641389350000|2022-01-05 13:29:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1641389370000|2022-01-05 13:29:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|2
1641389380000|2022-01-05 13:29:40|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1641389390000|2022-01-05 13:29:50|762.4|761.8|762.6|762|762.6|762|762.4|761.8|1
1641389400000|2022-01-05 13:30:00|762.4|761.8|762.4|761.8|762.5|761.9|762.4|761.8|2
1641389410000|2022-01-05 13:30:10|762.5|761.9|762.7|762.1|762.7|762.1|762.4|761.8|4
1641389420000|2022-01-05 13:30:20|||||||||1
1641389430000|2022-01-05 13:30:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1641389450000|2022-01-05 13:30:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641389470000|2022-01-05 13:31:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1641389480000|2022-01-05 13:31:20|762.9|762.3|763.4|762.8|763.4|762.8|762.9|762.3|2
1641389490000|2022-01-05 13:31:30|||||||||1
1641389510000|2022-01-05 13:31:50|763.5|762.9|763.2|762.6|763.5|762.9|763.2|762.6|12
1641389520000|2022-01-05 13:32:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|1
1641389530000|2022-01-05 13:32:10|763|762.4|763.2|762.6|763.2|762.6|763|762.4|1
1641389600000|2022-01-05 13:33:20|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|10
1641389610000|2022-01-05 13:33:30|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|2
1641389620000|2022-01-05 13:33:40|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|2
1641389630000|2022-01-05 13:33:50|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641389640000|2022-01-05 13:34:00|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|4
1641389650000|2022-01-05 13:34:10|763|762.4|763.1|762.5|763.1|762.5|763|762.4|3
1641389690000|2022-01-05 13:34:50|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641389700000|2022-01-05 13:35:00|763.1|762.5|763|762.4|763.1|762.5|763|762.4|1
1641389710000|2022-01-05 13:35:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641389720000|2022-01-05 13:35:20|763.1|762.5|763.1|762.5|763.2|762.6|763.1|762.5|3
1641389750000|2022-01-05 13:35:50|763|762.4|763|762.4|763|762.4|762.9|762.3|1
1641389760000|2022-01-05 13:36:00|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|0
1641389780000|2022-01-05 13:36:20|763|762.4|763.1|762.5|763.1|762.5|763|762.4|4
1641389820000|2022-01-05 13:37:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641389850000|2022-01-05 13:37:30|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641389860000|2022-01-05 13:37:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641389870000|2022-01-05 13:37:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641389880000|2022-01-05 13:38:00|763|762.4|763|762.4|763|762.4|763|762.4|0
1641389920000|2022-01-05 13:38:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641389930000|2022-01-05 13:38:50|763|762.4|763|762.4|763|762.4|763|762.4|0
1641389980000|2022-01-05 13:39:40|763.1|762.5|763|762.4|763.1|762.5|763|762.4|2
1641390000000|2022-01-05 13:40:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641390010000|2022-01-05 13:40:10|763|762.4|763|762.4|763|762.4|763|762.4|0
1641390020000|2022-01-05 13:40:20|763.1|762.5|763|762.4|763.1|762.5|763|762.4|1
1641390030000|2022-01-05 13:40:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641390040000|2022-01-05 13:40:40|763|762.4|763|762.4|763|762.4|763|762.4|0
1641390050000|2022-01-05 13:40:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641390060000|2022-01-05 13:41:00|763|762.4|763|762.4|763|762.4|763|762.4|0
1641390070000|2022-01-05 13:41:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641390080000|2022-01-05 13:41:20|||||||||1
1641390090000|2022-01-05 13:41:30|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|0
1641390100000|2022-01-05 13:41:40|763|762.4|763|762.4|763|762.4|763|762.4|0
1641390110000|2022-01-05 13:41:50|763.1|762.5|763|762.4|763.1|762.5|763|762.4|0
1641390140000|2022-01-05 13:42:20|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|0
1641390160000|2022-01-05 13:42:40|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|2
1641390170000|2022-01-05 13:42:50|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641390180000|2022-01-05 13:43:00|||||||||1
1641390210000|2022-01-05 13:43:30|763.6|763|763.7|763.1|763.7|763.1|763.6|763|0
1641390220000|2022-01-05 13:43:40|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|2
1641390230000|2022-01-05 13:43:50|763.6|763|763.7|763.1|763.7|763.1|763.6|763|2
1641390240000|2022-01-05 13:44:00|763.6|763|763.6|763|763.6|763|763.5|762.9|0
1641390250000|2022-01-05 13:44:10|763.5|762.9|763.6|763|763.6|763|763.5|762.9|0
1641390270000|2022-01-05 13:44:30|763.7|763.1|763.9|763.3|763.9|763.3|763.7|763.1|7
1641390280000|2022-01-05 13:44:40|763.8|763.2|763.8|763.2|763.9|763.3|763.8|763.2|2
1641390290000|2022-01-05 13:44:50|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|4
1641393000000|2022-01-05 14:30:00|764.2|763.6|764.2|763.6|764.4|763.8|763.2|762.6|199
1641393010000|2022-01-05 14:30:10|764.4|763.8|763.9|763.3|765.4|764.8|763.6|763|80
1641393020000|2022-01-05 14:30:20|763.7|763.1|764|763.4|764.2|763.6|763.7|763.1|24
1641393030000|2022-01-05 14:30:30|764.1|763.5|764.2|763.6|764.9|764.3|764|763.4|27
1641393040000|2022-01-05 14:30:40|764.1|763.5|764.5|763.9|764.9|764.3|763.9|763.3|33
1641393050000|2022-01-05 14:30:50|764.6|764|764.4|763.8|764.7|764.1|764.4|763.8|8
1641393060000|2022-01-05 14:31:00|764.3|763.7|764.9|764.3|765.1|764.5|764.2|763.6|35
1641393070000|2022-01-05 14:31:10|765|764.4|764.7|764.1|765.6|765|764.7|764.1|36
1641393080000|2022-01-05 14:31:20|764.2|763.6|763.7|763.1|764.2|763.6|763.7|763.1|11
1641393090000|2022-01-05 14:31:30|763.4|762.8|763.6|763|763.6|763|763.4|762.8|20
1641393100000|2022-01-05 14:31:40|763.7|763.1|763.2|762.6|764.6|764|762.9|762.3|80
1641393110000|2022-01-05 14:31:50|763|762.4|763.5|762.9|763.9|763.3|762.9|762.3|97
1641393120000|2022-01-05 14:32:00|763.4|762.8|763.4|762.8|763.5|762.9|763.2|762.6|24
1641393130000|2022-01-05 14:32:10|763.5|762.9|763.7|763.1|763.9|763.3|763.4|762.8|19
1641393140000|2022-01-05 14:32:20|763.6|763|763.9|763.3|763.9|763.3|763.6|763|12
1641393150000|2022-01-05 14:32:30|764.4|763.8|765.4|764.8|765.6|765|764.4|763.8|51
1641393160000|2022-01-05 14:32:40|765.3|764.7|765.1|764.5|765.3|764.7|765.1|764.5|23
1641393170000|2022-01-05 14:32:50|764.9|764.3|764.9|764.3|765.1|764.5|764.7|764.1|17
1641393180000|2022-01-05 14:33:00|764.5|763.9|764.5|763.9|764.7|764.1|764.4|763.8|28
1641393190000|2022-01-05 14:33:10|764.6|764|765.2|764.6|765.2|764.6|764.5|763.9|26
1641393200000|2022-01-05 14:33:20|765.5|764.9|764.9|764.3|765.5|764.9|764.9|764.3|13
1641393210000|2022-01-05 14:33:30|764.7|764.1|764.6|764|764.9|764.3|764.5|763.9|22
1641393220000|2022-01-05 14:33:40|764.4|763.8|764.2|763.6|764.7|764.1|764.2|763.6|26
1641393230000|2022-01-05 14:33:50|763.7|763.1|764.6|764|764.6|764|763.7|763.1|18
1641393240000|2022-01-05 14:34:00|764.5|763.9|764.4|763.8|764.7|764.1|764.4|763.8|6
1641393250000|2022-01-05 14:34:10|764.5|763.9|764.4|763.8|764.5|763.9|764.2|763.6|8
1641393260000|2022-01-05 14:34:20|764.3|763.7|764|763.4|764.3|763.7|764|763.4|24
1641393270000|2022-01-05 14:34:30|763.7|763.1|763.8|763.2|764.1|763.5|763.7|763.1|38
1641393280000|2022-01-05 14:34:40|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641393290000|2022-01-05 14:34:50|763.6|763|762.6|762|763.6|763|762.5|761.9|34
1641393300000|2022-01-05 14:35:00|762.5|761.9|762.6|762|762.7|762.1|762.3|761.7|16
1641393310000|2022-01-05 14:35:10|762.5|761.9|762|761.4|762.5|761.9|761.9|761.3|29
1641393320000|2022-01-05 14:35:20|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|8
1641393330000|2022-01-05 14:35:30|762.7|762.1|762.4|761.8|762.7|762.1|762.3|761.7|21
1641393340000|2022-01-05 14:35:40|762.5|761.9|762.3|761.7|762.5|761.9|762.2|761.6|21
1641393350000|2022-01-05 14:35:50|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|9
1641393360000|2022-01-05 14:36:00|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|9
1641393380000|2022-01-05 14:36:20|762.7|762.1|762.4|761.8|762.9|762.3|762.4|761.8|22
1641393390000|2022-01-05 14:36:30|762.7|762.1|763.4|762.8|763.4|762.8|762.7|762.1|21
1641393400000|2022-01-05 14:36:40|763.5|762.9|763.7|763.1|764|763.4|763.5|762.9|12
1641393410000|2022-01-05 14:36:50|763.6|763|763.7|763.1|763.7|763.1|763.6|763|0
1641393420000|2022-01-05 14:37:00|763.9|763.3|763.7|763.1|764|763.4|763.7|763.1|22
1641393430000|2022-01-05 14:37:10|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|2
1641393440000|2022-01-05 14:37:20|763.2|762.6|762.1|761.5|763.2|762.6|762.1|761.5|34
1641393450000|2022-01-05 14:37:30|762|761.4|762|761.4|762.2|761.6|761.9|761.3|12
1641393460000|2022-01-05 14:37:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641393470000|2022-01-05 14:37:50|762.2|761.6|762|761.4|762.2|761.6|762|761.4|10
1641393480000|2022-01-05 14:38:00|761.9|761.3|761.8|761.2|762|761.4|761.5|760.9|79
1641393490000|2022-01-05 14:38:10|762|761.4|762.2|761.6|762.5|761.9|761.9|761.3|25
1641393500000|2022-01-05 14:38:20|762|761.4|762.2|761.6|762.2|761.6|762|761.4|28
1641393510000|2022-01-05 14:38:30|762.1|761.5|762.2|761.6|762.2|761.6|762|761.4|12
1641393520000|2022-01-05 14:38:40|762|761.4|762|761.4|762.2|761.6|762|761.4|11
1641393530000|2022-01-05 14:38:50|761.8|761.2|762|761.4|762|761.4|761.8|761.2|10
1641393540000|2022-01-05 14:39:00|761.9|761.3|762|761.4|762.1|761.5|761.8|761.2|23
1641393550000|2022-01-05 14:39:10|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|14
1641393560000|2022-01-05 14:39:20|761.5|760.9|761.3|760.7|761.5|760.9|761|760.4|37
1641393570000|2022-01-05 14:39:30|761.5|760.9|760.5|759.9|761.5|760.9|760.4|759.8|39
1641393580000|2022-01-05 14:39:40|760.7|760.1|760.7|760.1|760.8|760.2|760.6|760|12
1641393590000|2022-01-05 14:39:50|760.6|760|760.5|759.9|760.6|760|760.3|759.7|25
1641393600000|2022-01-05 14:40:00|760.3|759.7|760.3|759.7|760.5|759.9|759.8|759.2|149
1641393610000|2022-01-05 14:40:10|760.2|759.6|760.5|759.9|760.5|759.9|760.1|759.5|19
1641393620000|2022-01-05 14:40:20|760.6|760|760.5|759.9|760.6|760|760.5|759.9|4
1641393630000|2022-01-05 14:40:30|760.8|760.2|760.5|759.9|760.8|760.2|760.3|759.7|25
1641393640000|2022-01-05 14:40:40|760.6|760|760.5|759.9|760.6|760|760.5|759.9|10
1641393650000|2022-01-05 14:40:50|760.7|760.1|760.8|760.2|760.8|760.2|760.5|759.9|24
1641393660000|2022-01-05 14:41:00|760.7|760.1|761.8|761.2|762|761.4|760.5|759.9|104
1641393670000|2022-01-05 14:41:10|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|9
1641393680000|2022-01-05 14:41:20|762|761.4|762|761.4|762.2|761.6|762|761.4|68
1641393690000|2022-01-05 14:41:30|761.8|761.2|762|761.4|762|761.4|761.8|761.2|48
1641393700000|2022-01-05 14:41:40|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|68
1641393710000|2022-01-05 14:41:50|762|761.4|761.8|761.2|762.2|761.6|761.8|761.2|24
1641393720000|2022-01-05 14:42:00|762|761.4|761.5|760.9|762|761.4|761.5|760.9|17
1641393730000|2022-01-05 14:42:10|761.3|760.7|761.5|760.9|761.5|760.9|761.2|760.6|28
1641393740000|2022-01-05 14:42:20|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|3
1641393750000|2022-01-05 14:42:30|760.3|759.7|760.3|759.7|760.5|759.9|760.3|759.7|33
1641393760000|2022-01-05 14:42:40|760.5|759.9|760.5|759.9|760.7|760.1|760.1|759.5|34
1641393770000|2022-01-05 14:42:50|760.6|760|760.5|759.9|760.8|760.2|760.5|759.9|27
1641393780000|2022-01-05 14:43:00|760.7|760.1|760.5|759.9|760.7|760.1|760.5|759.9|5
1641393790000|2022-01-05 14:43:10|760.3|759.7|760.5|759.9|760.5|759.9|760.3|759.7|14
1641393800000|2022-01-05 14:43:20|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|4
1641393810000|2022-01-05 14:43:30|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|16
1641393820000|2022-01-05 14:43:40|761|760.4|760.8|760.2|761|760.4|760.8|760.2|11
1641393830000|2022-01-05 14:43:50|760.9|760.3|761|760.4|761|760.4|760.9|760.3|7
1641393840000|2022-01-05 14:44:00|760.8|760.2|761.1|760.5|761.3|760.7|760.8|760.2|41
1641393850000|2022-01-05 14:44:10|761|760.4|761.4|760.8|761.5|760.9|761|760.4|16
1641393860000|2022-01-05 14:44:20|761.3|760.7|761.3|760.7|761.3|760.7|761.2|760.6|1
1641393870000|2022-01-05 14:44:30|761.5|760.9|761.3|760.7|761.5|760.9|761.3|760.7|5
1641393880000|2022-01-05 14:44:40|761.4|760.8|761.8|761.2|761.8|761.2|761.4|760.8|5
1641393890000|2022-01-05 14:44:50|761.7|761.1|761.6|761|761.7|761.1|761.6|761|5
1641393900000|2022-01-05 14:45:00|761.8|761.2|761.4|760.8|761.9|761.3|761.3|760.7|69
1641393910000|2022-01-05 14:45:10|761.3|760.7|760.8|760.2|761.4|760.8|760.8|760.2|18
1641393920000|2022-01-05 14:45:20|760.7|760.1|760.8|760.2|761|760.4|760.7|760.1|21
1641393930000|2022-01-05 14:45:30|760.7|760.1|760.5|759.9|760.8|760.2|760.5|759.9|30
1641393940000|2022-01-05 14:45:40|760.4|759.8|761|760.4|761.1|760.5|760.4|759.8|17
1641393950000|2022-01-05 14:45:50|760.8|760.2|760.8|760.2|761|760.4|760.8|760.2|17
1641393960000|2022-01-05 14:46:00|760.9|760.3|760.5|759.9|760.9|760.3|760.5|759.9|26
1641393970000|2022-01-05 14:46:10|761|760.4|760.8|760.2|761|760.4|760.5|759.9|33
1641393980000|2022-01-05 14:46:20|760.7|760.1|760.6|760|761|760.4|760.6|760|17
1641393990000|2022-01-05 14:46:30|760.8|760.2|760.3|759.7|760.8|760.2|760.1|759.5|28
1641394000000|2022-01-05 14:46:40|760|759.4|760|759.4|760|759.4|760|759.4|12
1641394010000|2022-01-05 14:46:50|||||||||8
1641394020000|2022-01-05 14:47:00|759.8|759.2|759.6|759|760|759.4|759.6|759|41
1641394030000|2022-01-05 14:47:10|759.3|758.7|758.3|757.7|759.3|758.7|758.3|757.7|46
1641394040000|2022-01-05 14:47:20|758.5|757.9|758.5|757.9|758.8|758.2|758.1|757.5|79
1641394050000|2022-01-05 14:47:30|758.7|758.1|759|758.4|759|758.4|758.6|758|54
1641394060000|2022-01-05 14:47:40|758.6|758|758.5|757.9|758.8|758.2|758.3|757.7|55
1641394070000|2022-01-05 14:47:50|758.8|758.2|758.5|757.9|758.8|758.2|758.5|757.9|22
1641394080000|2022-01-05 14:48:00|758.6|758|758.8|758.2|759.2|758.6|758.6|758|65
1641394090000|2022-01-05 14:48:10|759|758.4|759.3|758.7|759.3|758.7|759|758.4|28
1641394100000|2022-01-05 14:48:20|759.5|758.9|760.1|759.5|760.2|759.6|759.5|758.9|38
1641394110000|2022-01-05 14:48:30|760.2|759.6|760.7|760.1|760.8|760.2|760|759.4|24
1641394120000|2022-01-05 14:48:40|760.5|759.9|759.5|758.9|760.5|759.9|759.5|758.9|20
1641394130000|2022-01-05 14:48:50|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|1
1641394140000|2022-01-05 14:49:00|760|759.4|759.5|758.9|760|759.4|759.5|758.9|23
1641394150000|2022-01-05 14:49:10|759.6|759|759.5|758.9|759.6|759|759.3|758.7|14
1641394160000|2022-01-05 14:49:20|759.3|758.7|759.5|758.9|759.7|759.1|759.3|758.7|9
1641394170000|2022-01-05 14:49:30|759.8|759.2|759.5|758.9|759.8|759.2|759.5|758.9|12
1641394180000|2022-01-05 14:49:40|759.3|758.7|759.5|758.9|759.5|758.9|759.3|758.7|3
1641394190000|2022-01-05 14:49:50|759.6|759|759.8|759.2|759.8|759.2|759.5|758.9|7
1641394200000|2022-01-05 14:50:00|759.5|758.9|759.7|759.1|759.8|759.2|759.5|758.9|15
1641394210000|2022-01-05 14:50:10|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|19
1641394220000|2022-01-05 14:50:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|16
1641394230000|2022-01-05 14:50:30|759.6|759|759.5|758.9|759.6|759|759.5|758.9|5
1641394240000|2022-01-05 14:50:40|759.6|759|759.5|758.9|759.7|759.1|759.5|758.9|4
1641394250000|2022-01-05 14:50:50|759.2|758.6|759.5|758.9|759.5|758.9|759.1|758.5|11
1641394260000|2022-01-05 14:51:00|759.3|758.7|760|759.4|760.2|759.6|759.3|758.7|23
1641394270000|2022-01-05 14:51:10|759.9|759.3|760|759.4|760.1|759.5|759.8|759.2|6
1641394280000|2022-01-05 14:51:20|760.1|759.5|760.3|759.7|760.3|759.7|760.1|759.5|0
1641394290000|2022-01-05 14:51:30|760.5|759.9|761.2|760.6|761.3|760.7|760.5|759.9|24
1641394300000|2022-01-05 14:51:40|761.3|760.7|761|760.4|761.3|760.7|761|760.4|59
1641394310000|2022-01-05 14:51:50|760.8|760.2|761|760.4|761.2|760.6|760.8|760.2|27
1641394320000|2022-01-05 14:52:00|761.1|760.5|761|760.4|761.3|760.7|761|760.4|16
1641394330000|2022-01-05 14:52:10|761.2|760.6|761.5|760.9|761.7|761.1|761.1|760.5|53
1641394340000|2022-01-05 14:52:20|761.7|761.1|762|761.4|762|761.4|761.7|761.1|43
1641394350000|2022-01-05 14:52:30|762.1|761.5|762.6|762|762.6|762|762|761.4|28
1641394360000|2022-01-05 14:52:40|762.5|761.9|762.3|761.7|762.7|762.1|762.3|761.7|41
1641394370000|2022-01-05 14:52:50|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|7
1641394380000|2022-01-05 14:53:00|762.2|761.6|762|761.4|762.2|761.6|762|761.4|58
1641394390000|2022-01-05 14:53:10|762.2|761.6|762.2|761.6|762.2|761.6|762|761.4|8
1641394400000|2022-01-05 14:53:20|762|761.4|762|761.4|762|761.4|762|761.4|33
1641394410000|2022-01-05 14:53:30|762.2|761.6|762.2|761.6|762.3|761.7|762.2|761.6|14
1641394420000|2022-01-05 14:53:40|||||||||7
1641394430000|2022-01-05 14:53:50|||||||||5
1641394440000|2022-01-05 14:54:00|762|761.4|762.1|761.5|762.3|761.7|762|761.4|130
1641394450000|2022-01-05 14:54:10|762|761.4|762.3|761.7|762.3|761.7|762|761.4|7
1641394460000|2022-01-05 14:54:20|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1641394470000|2022-01-05 14:54:30|762.1|761.5|762|761.4|762.1|761.5|762|761.4|13
1641394480000|2022-01-05 14:54:40|762.2|761.6|762.2|761.6|762.3|761.7|762.2|761.6|6
1641394490000|2022-01-05 14:54:50|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|7
1641394500000|2022-01-05 14:55:00|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|6
1641394510000|2022-01-05 14:55:10|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|8
1641394520000|2022-01-05 14:55:20|||||||||1
1641394530000|2022-01-05 14:55:30|762|761.4|762.2|761.6|762.2|761.6|762|761.4|3
1641394540000|2022-01-05 14:55:40|762.3|761.7|762.2|761.6|762.3|761.7|762.1|761.5|45
1641394550000|2022-01-05 14:55:50|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|5
1641394560000|2022-01-05 14:56:00|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|0
1641394570000|2022-01-05 14:56:10|762.5|761.9|762|761.4|762.5|761.9|762|761.4|18
1641394580000|2022-01-05 14:56:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|30
1641394590000|2022-01-05 14:56:30|761.3|760.7|761.3|760.7|761.7|761.1|761.3|760.7|28
1641394600000|2022-01-05 14:56:40|761.2|760.6|761|760.4|761.5|760.9|761|760.4|10
1641394610000|2022-01-05 14:56:50|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|6
1641394620000|2022-01-05 14:57:00|761.5|760.9|761.3|760.7|761.5|760.9|761.3|760.7|16
1641394630000|2022-01-05 14:57:10|||||||||8
1641394640000|2022-01-05 14:57:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|57
1641394650000|2022-01-05 14:57:30|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1641394660000|2022-01-05 14:57:40|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|19
1641394680000|2022-01-05 14:58:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|11
1641394690000|2022-01-05 14:58:10|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|10
1641394700000|2022-01-05 14:58:20|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|18
1641394710000|2022-01-05 14:58:30|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|3
1641394720000|2022-01-05 14:58:40|||||||||5
1641394730000|2022-01-05 14:58:50|762|761.4|762.3|761.7|762.3|761.7|762|761.4|14
1641394740000|2022-01-05 14:59:00|762.5|761.9|762.5|761.9|762.6|762|762.5|761.9|12
1641394750000|2022-01-05 14:59:10|762.6|762|762.5|761.9|762.6|762|762.5|761.9|0
1641394760000|2022-01-05 14:59:20|762.3|761.7|762.5|761.9|762.5|761.9|762.3|761.7|12
1641394770000|2022-01-05 14:59:30|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|0
1641394780000|2022-01-05 14:59:40|||||||||1
1641394790000|2022-01-05 14:59:50|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|8
1641394800000|2022-01-05 15:00:00|762.2|761.6|761.5|760.9|762.3|761.7|761.5|760.9|15
1641394810000|2022-01-05 15:00:10|761.7|761.1|761.7|761.1|761.8|761.2|761.5|760.9|15
1641394820000|2022-01-05 15:00:20|761.8|761.2|762|761.4|762|761.4|761.7|761.1|1
1641394830000|2022-01-05 15:00:30|||||||||1
1641394840000|2022-01-05 15:00:40|||||||||10
1641394850000|2022-01-05 15:00:50|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|6
1641394860000|2022-01-05 15:01:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|18
1641394870000|2022-01-05 15:01:10|||||||||3
1641394880000|2022-01-05 15:01:20|762.2|761.6|762.3|761.7|762.3|761.7|762|761.4|5
1641394890000|2022-01-05 15:01:30|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|3
1641394900000|2022-01-05 15:01:40|762.5|761.9|762|761.4|762.5|761.9|762|761.4|5
1641394910000|2022-01-05 15:01:50|||||||||6
1641394920000|2022-01-05 15:02:00|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|3
1641394930000|2022-01-05 15:02:10|762|761.4|762.3|761.7|762.4|761.8|762|761.4|19
1641394940000|2022-01-05 15:02:20|762.5|761.9|762.6|762|762.6|762|762.5|761.9|13
1641394950000|2022-01-05 15:02:30|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|5
1641394960000|2022-01-05 15:02:40|762.7|762.1|762.7|762.1|762.8|762.2|762.7|762.1|4
1641394970000|2022-01-05 15:02:50|762.9|762.3|762.5|761.9|763|762.4|762.5|761.9|19
1641394980000|2022-01-05 15:03:00|762.3|761.7|761.6|761|762.3|761.7|761.3|760.7|35
1641394990000|2022-01-05 15:03:10|761.7|761.1|761.8|761.2|761.8|761.2|761.6|761|8
1641395000000|2022-01-05 15:03:20|761.5|760.9|761.3|760.7|761.5|760.9|761.3|760.7|13
1641395010000|2022-01-05 15:03:30|761.2|760.6|761.5|760.9|761.5|760.9|761.2|760.6|11
1641395020000|2022-01-05 15:03:40|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|8
1641395030000|2022-01-05 15:03:50|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|3
1641395040000|2022-01-05 15:04:00|761.8|761.2|761.5|760.9|761.8|761.2|761.5|760.9|22
1641395050000|2022-01-05 15:04:10|761.6|761|761.7|761.1|761.7|761.1|761.6|761|6
1641395060000|2022-01-05 15:04:20|761.5|760.9|761.8|761.2|761.8|761.2|761.5|760.9|14
1641395070000|2022-01-05 15:04:30|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|0
1641395080000|2022-01-05 15:04:40|761.9|761.3|761.7|761.1|762|761.4|761.7|761.1|8
1641395090000|2022-01-05 15:04:50|761.6|761|761.8|761.2|761.8|761.2|761.6|761|6
1641395100000|2022-01-05 15:05:00|||||||||4
1641395110000|2022-01-05 15:05:10|761.7|761.1|761.5|760.9|761.7|761.1|761.5|760.9|7
1641395120000|2022-01-05 15:05:20|761.4|760.8|761.8|761.2|761.8|761.2|761.3|760.7|34
1641395130000|2022-01-05 15:05:30|761.7|761.1|762|761.4|762|761.4|761.7|761.1|19
1641395140000|2022-01-05 15:05:40|||||||||8
1641395150000|2022-01-05 15:05:50|762.3|761.7|761.8|761.2|762.3|761.7|761.8|761.2|13
1641395160000|2022-01-05 15:06:00|761.7|761.1|761.7|761.1|761.8|761.2|761.7|761.1|3
1641395170000|2022-01-05 15:06:10|761.8|761.2|761.7|761.1|761.8|761.2|761.6|761|16
1641395180000|2022-01-05 15:06:20|761.8|761.2|762.2|761.6|762.2|761.6|761.7|761.1|8
1641395190000|2022-01-05 15:06:30|762|761.4|762.2|761.6|762.2|761.6|762|761.4|19
1641395200000|2022-01-05 15:06:40|762.5|761.9|762.3|761.7|762.5|761.9|762.3|761.7|11
1641395210000|2022-01-05 15:06:50|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|5
1641395220000|2022-01-05 15:07:00|762.5|761.9|762.3|761.7|762.5|761.9|762.3|761.7|6
1641395230000|2022-01-05 15:07:10|762.5|761.9|762.5|761.9|762.5|761.9|762.4|761.8|10
1641395240000|2022-01-05 15:07:20|762.7|762.1|762.5|761.9|762.7|762.1|762.3|761.7|12
1641395250000|2022-01-05 15:07:30|762.6|762|762.5|761.9|762.6|762|762.5|761.9|3
1641395270000|2022-01-05 15:07:50|762.7|762.1|762.7|762.1|762.8|762.2|762.7|762.1|6
1641395280000|2022-01-05 15:08:00|763|762.4|763.3|762.7|763.4|762.8|763|762.4|26
1641395290000|2022-01-05 15:08:10|763.5|762.9|764.1|763.5|764.2|763.6|763.5|762.9|31
1641395300000|2022-01-05 15:08:20|764|763.4|764|763.4|764.2|763.6|764|763.4|6
1641395320000|2022-01-05 15:08:40|||||||||4
1641395330000|2022-01-05 15:08:50|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|4
1641395340000|2022-01-05 15:09:00|764.2|763.6|764.3|763.7|764.3|763.7|764|763.4|11
1641395350000|2022-01-05 15:09:10|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|2
1641395360000|2022-01-05 15:09:20|||||||||2
1641395370000|2022-01-05 15:09:30|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|7
1641395380000|2022-01-05 15:09:40|||||||||5
1641395390000|2022-01-05 15:09:50|||||||||3
1641395400000|2022-01-05 15:10:00|764.4|763.8|764.8|764.2|764.8|764.2|764.4|763.8|30
1641395410000|2022-01-05 15:10:10|764.7|764.1|764.8|764.2|765|764.4|764.7|764.1|37
1641395420000|2022-01-05 15:10:20|||||||||6
1641395430000|2022-01-05 15:10:30|764.7|764.1|764.5|763.9|764.7|764.1|764.5|763.9|7
1641395440000|2022-01-05 15:10:40|764.6|764|764.6|764|764.7|764.1|764.5|763.9|5
1641395450000|2022-01-05 15:10:50|764.7|764.1|764.5|763.9|764.7|764.1|764.5|763.9|4
1641395460000|2022-01-05 15:11:00|||||||||3
1641395470000|2022-01-05 15:11:10|764.2|763.6|764.5|763.9|764.5|763.9|764.2|763.6|18
1641395480000|2022-01-05 15:11:20|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|8
1641395490000|2022-01-05 15:11:30|764|763.4|764|763.4|764|763.4|764|763.4|3
1641395520000|2022-01-05 15:12:00|763.8|763.2|764|763.4|764|763.4|763.5|762.9|39
1641395530000|2022-01-05 15:12:10|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|3
1641395540000|2022-01-05 15:12:20|764.2|763.6|764|763.4|764.3|763.7|764|763.4|19
1641395550000|2022-01-05 15:12:30|||||||||2
1641395560000|2022-01-05 15:12:40|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|17
1641395570000|2022-01-05 15:12:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|6
1641395580000|2022-01-05 15:13:00|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|4
1641395590000|2022-01-05 15:13:10|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|0
1641395600000|2022-01-05 15:13:20|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|0
1641395610000|2022-01-05 15:13:30|||||||||1
1641395620000|2022-01-05 15:13:40|764.2|763.6|764|763.4|764.2|763.6|764|763.4|13
1641395630000|2022-01-05 15:13:50|764.2|763.6|764|763.4|764.2|763.6|764|763.4|6
1641395640000|2022-01-05 15:14:00|764.2|763.6|764.6|764|764.8|764.2|764.2|763.6|32
1641395650000|2022-01-05 15:14:10|764.5|763.9|765.4|764.8|765.5|764.9|764.5|763.9|22
1641395660000|2022-01-05 15:14:20|765.5|764.9|765.8|765.2|765.8|765.2|765.5|764.9|85
1641395670000|2022-01-05 15:14:30|765.7|765.1|765.7|765.1|765.8|765.2|765.7|765.1|9
1641395680000|2022-01-05 15:14:40|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|30
1641395690000|2022-01-05 15:14:50|765.5|764.9|765.8|765.2|766|765.4|765.5|764.9|18
1641395700000|2022-01-05 15:15:00|766|765.4|765.5|764.9|766|765.4|765.5|764.9|26
1641395710000|2022-01-05 15:15:10|||||||||9
1641395720000|2022-01-05 15:15:20|765.6|765|765.7|765.1|765.8|765.2|765.6|765|16
1641395730000|2022-01-05 15:15:30|765.6|765|765.7|765.1|765.7|765.1|765.5|764.9|10
1641395740000|2022-01-05 15:15:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|13
1641395750000|2022-01-05 15:15:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641395760000|2022-01-05 15:16:00|765.8|765.2|765.8|765.2|766|765.4|765.7|765.1|15
1641395770000|2022-01-05 15:16:10|||||||||8
1641395780000|2022-01-05 15:16:20|766|765.4|766|765.4|766|765.4|766|765.4|5
1641395790000|2022-01-05 15:16:30|766.1|765.5|766|765.4|766.1|765.5|766|765.4|21
1641395800000|2022-01-05 15:16:40|||||||||3
1641395810000|2022-01-05 15:16:50|766.1|765.5|766.3|765.7|766.5|765.9|766|765.4|27
1641395820000|2022-01-05 15:17:00|766.2|765.6|766.2|765.6|766.3|765.7|766.2|765.6|9
1641395830000|2022-01-05 15:17:10|766.3|765.7|766.4|765.8|766.5|765.9|766.3|765.7|11
1641395840000|2022-01-05 15:17:20|766.5|765.9|766.3|765.7|766.5|765.9|766.3|765.7|13
1641395850000|2022-01-05 15:17:30|766.2|765.6|766|765.4|766.2|765.6|766|765.4|12
1641395860000|2022-01-05 15:17:40|||||||||3
1641395870000|2022-01-05 15:17:50|||||||||1
1641395880000|2022-01-05 15:18:00|||||||||3
1641395890000|2022-01-05 15:18:10|||||||||2
1641395900000|2022-01-05 15:18:20|765.6|765|764.8|764.2|765.6|765|764.8|764.2|19
1641395910000|2022-01-05 15:18:30|765|764.4|765.3|764.7|765.3|764.7|765|764.4|35
1641395920000|2022-01-05 15:18:40|765.5|764.9|765.5|764.9|765.5|764.9|765.3|764.7|9
1641395930000|2022-01-05 15:18:50|||||||||4
1641395940000|2022-01-05 15:19:00|||||||||2
1641395950000|2022-01-05 15:19:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|29
1641395960000|2022-01-05 15:19:20|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|6
1641395970000|2022-01-05 15:19:30|765.8|765.2|765.5|764.9|765.8|765.2|765.5|764.9|6
1641395980000|2022-01-05 15:19:40|||||||||59
1641396000000|2022-01-05 15:20:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|11
1641396010000|2022-01-05 15:20:10|765.5|764.9|765.3|764.7|765.5|764.9|765.3|764.7|4
1641396020000|2022-01-05 15:20:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1641396030000|2022-01-05 15:20:30|765.3|764.7|765.5|764.9|765.5|764.9|765.2|764.6|10
1641396040000|2022-01-05 15:20:40|765.3|764.7|765.3|764.7|765.3|764.7|765.2|764.6|5
1641396050000|2022-01-05 15:20:50|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|2
1641396060000|2022-01-05 15:21:00|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|5
1641396070000|2022-01-05 15:21:10|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|3
1641396080000|2022-01-05 15:21:20|765.8|765.2|765.6|765|765.8|765.2|765.6|765|12
1641396090000|2022-01-05 15:21:30|765.5|764.9|765.3|764.7|765.5|764.9|765.3|764.7|5
1641396100000|2022-01-05 15:21:40|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|2
1641396110000|2022-01-05 15:21:50|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|8
1641396120000|2022-01-05 15:22:00|||||||||2
1641396130000|2022-01-05 15:22:10|765.1|764.5|765.1|764.5|765.1|764.5|765|764.4|3
1641396140000|2022-01-05 15:22:20|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|2
1641396150000|2022-01-05 15:22:30|765|764.4|765|764.4|765|764.4|765|764.4|7
1641396160000|2022-01-05 15:22:40|||||||||1
1641396170000|2022-01-05 15:22:50|||||||||1
1641396180000|2022-01-05 15:23:00|764.8|764.2|765.1|764.5|765.3|764.7|764.8|764.2|10
1641396190000|2022-01-05 15:23:10|765|764.4|764.8|764.2|765|764.4|764.8|764.2|5
1641396200000|2022-01-05 15:23:20|764.7|764.1|765|764.4|765|764.4|764.7|764.1|10
1641396210000|2022-01-05 15:23:30|764.8|764.2|765|764.4|765|764.4|764.8|764.2|7
1641396230000|2022-01-05 15:23:50|764.9|764.3|765.2|764.6|765.2|764.6|764.9|764.3|8
1641396240000|2022-01-05 15:24:00|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|4
1641396260000|2022-01-05 15:24:20|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|1
1641396270000|2022-01-05 15:24:30|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|0
1641396280000|2022-01-05 15:24:40|||||||||15
1641396290000|2022-01-05 15:24:50|||||||||11
1641396300000|2022-01-05 15:25:00|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|14
1641396320000|2022-01-05 15:25:20|765|764.4|765.3|764.7|765.3|764.7|765|764.4|9
1641396330000|2022-01-05 15:25:30|||||||||2
1641396340000|2022-01-05 15:25:40|765|764.4|765.2|764.6|765.2|764.6|765|764.4|1
1641396350000|2022-01-05 15:25:50|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|6
1641396360000|2022-01-05 15:26:00|||||||||1
1641396370000|2022-01-05 15:26:10|765.2|764.6|765.2|764.6|765.2|764.6|765|764.4|15
1641396380000|2022-01-05 15:26:20|765.3|764.7|765|764.4|765.3|764.7|765|764.4|1
1641396390000|2022-01-05 15:26:30|||||||||3
1641396400000|2022-01-05 15:26:40|765.2|764.6|765|764.4|765.2|764.6|765|764.4|4
1641396420000|2022-01-05 15:27:00|764.5|763.9|765.1|764.5|765.2|764.6|764.5|763.9|18
1641396430000|2022-01-05 15:27:10|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|4
1641396440000|2022-01-05 15:27:20|765|764.4|765|764.4|765|764.4|765|764.4|7
1641396450000|2022-01-05 15:27:30|765.1|764.5|765.3|764.7|765.4|764.8|765.1|764.5|27
1641396460000|2022-01-05 15:27:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|4
1641396480000|2022-01-05 15:28:00|765|764.4|765.2|764.6|765.2|764.6|765|764.4|11
1641396490000|2022-01-05 15:28:10|765.1|764.5|765|764.4|765.2|764.6|765|764.4|1
1641396500000|2022-01-05 15:28:20|765.1|764.5|765.5|764.9|765.5|764.9|765.1|764.5|6
1641396520000|2022-01-05 15:28:40|||||||||2
1641396530000|2022-01-05 15:28:50|765.7|765.1|766|765.4|766|765.4|765.6|765|10
1641396540000|2022-01-05 15:29:00|765.8|765.2|766|765.4|766.3|765.7|765.8|765.2|15
1641396550000|2022-01-05 15:29:10|||||||||5
1641396560000|2022-01-05 15:29:20|766.1|765.5|766.3|765.7|766.3|765.7|766|765.4|5
1641396570000|2022-01-05 15:29:30|||||||||1
1641396580000|2022-01-05 15:29:40|766.2|765.6|766.2|765.6|766.2|765.6|766.1|765.5|3
1641396590000|2022-01-05 15:29:50|766.1|765.5|766|765.4|766.2|765.6|766|765.4|5
1641396600000|2022-01-05 15:30:00|765.8|765.2|765.3|764.7|765.8|765.2|765.3|764.7|30
1641396610000|2022-01-05 15:30:10|765.2|764.6|765.1|764.5|765.2|764.6|765|764.4|6
1641396620000|2022-01-05 15:30:20|765.2|764.6|765|764.4|765.2|764.6|765|764.4|3
1641396630000|2022-01-05 15:30:30|764.8|764.2|764.5|763.9|764.8|764.2|764.5|763.9|2
1641396640000|2022-01-05 15:30:40|764.6|764|764.5|763.9|764.6|764|764.5|763.9|22
1641396650000|2022-01-05 15:30:50|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|2
1641396660000|2022-01-05 15:31:00|765.2|764.6|765|764.4|765.2|764.6|765|764.4|4
1641396670000|2022-01-05 15:31:10|765.3|764.7|765|764.4|765.3|764.7|765|764.4|21
1641396680000|2022-01-05 15:31:20|765.2|764.6|764.5|763.9|765.2|764.6|764.5|763.9|12
1641396700000|2022-01-05 15:31:40|764.3|763.7|764.5|763.9|764.5|763.9|764.3|763.7|13
1641396710000|2022-01-05 15:31:50|764.4|763.8|764.1|763.5|764.4|763.8|764|763.4|3
1641396720000|2022-01-05 15:32:00|||||||||3
1641396730000|2022-01-05 15:32:10|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|5
1641396740000|2022-01-05 15:32:20|764.2|763.6|764.2|763.6|764.3|763.7|764.2|763.6|8
1641396750000|2022-01-05 15:32:30|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|1
1641396760000|2022-01-05 15:32:40|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|0
1641396780000|2022-01-05 15:33:00|764.1|763.5|763.8|763.2|764.1|763.5|763.8|763.2|4
1641396790000|2022-01-05 15:33:10|763.9|763.3|764.1|763.5|764.1|763.5|763.9|763.3|11
1641396800000|2022-01-05 15:33:20|764|763.4|764.4|763.8|764.5|763.9|763.9|763.3|17
1641396810000|2022-01-05 15:33:30|764.5|763.9|764|763.4|764.5|763.9|764|763.4|7
1641396820000|2022-01-05 15:33:40|764.2|763.6|764.5|763.9|764.5|763.9|764.1|763.5|8
1641396830000|2022-01-05 15:33:50|764.3|763.7|764.3|763.7|764.3|763.7|764.2|763.6|18
1641396840000|2022-01-05 15:34:00|764.2|763.6|764.1|763.5|764.3|763.7|764.1|763.5|13
1641396850000|2022-01-05 15:34:10|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|6
1641396870000|2022-01-05 15:34:30|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|5
1641396880000|2022-01-05 15:34:40|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|0
1641396890000|2022-01-05 15:34:50|||||||||2
1641396910000|2022-01-05 15:35:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|7
1641396920000|2022-01-05 15:35:20|764|763.4|763.8|763.2|764|763.4|763.5|762.9|9
1641396930000|2022-01-05 15:35:30|||||||||2
1641396950000|2022-01-05 15:35:50|763.7|763.1|763.8|763.2|763.8|763.2|763.6|763|12
1641396960000|2022-01-05 15:36:00|763.7|763.1|763.5|762.9|763.7|763.1|763.5|762.9|12
1641396970000|2022-01-05 15:36:10|||||||||5
1641396980000|2022-01-05 15:36:20|763.6|763|763.8|763.2|763.8|763.2|763.6|763|4
1641396990000|2022-01-05 15:36:30|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|3
1641397040000|2022-01-05 15:37:20|764.1|763.5|763.8|763.2|764.1|763.5|763.8|763.2|22
1641397050000|2022-01-05 15:37:30|764|763.4|763.8|763.2|764|763.4|763.8|763.2|8
1641397060000|2022-01-05 15:37:40|763.9|763.3|764|763.4|764|763.4|763.9|763.3|5
1641397070000|2022-01-05 15:37:50|763.9|763.3|763.9|763.3|764|763.4|763.9|763.3|2
1641397080000|2022-01-05 15:38:00|764|763.4|763.8|763.2|764|763.4|763.8|763.2|5
1641397090000|2022-01-05 15:38:10|763.6|763|763.8|763.2|763.8|763.2|763.6|763|13
1641397100000|2022-01-05 15:38:20|763.9|763.3|763.8|763.2|764|763.4|763.8|763.2|7
1641397110000|2022-01-05 15:38:30|||||||||2
1641397120000|2022-01-05 15:38:40|764|763.4|764.5|763.9|764.7|764.1|764|763.4|15
1641397130000|2022-01-05 15:38:50|764.3|763.7|764.3|763.7|764.4|763.8|764.3|763.7|9
1641397140000|2022-01-05 15:39:00|764.4|763.8|764.5|763.9|764.5|763.9|764.3|763.7|5
1641397150000|2022-01-05 15:39:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|12
1641397160000|2022-01-05 15:39:20|764.8|764.2|765|764.4|765|764.4|764.8|764.2|12
1641397170000|2022-01-05 15:39:30|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|4
1641397180000|2022-01-05 15:39:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|11
1641397190000|2022-01-05 15:39:50|765|764.4|764.8|764.2|765|764.4|764.7|764.1|4
1641397200000|2022-01-05 15:40:00|765|764.4|765|764.4|765|764.4|764.8|764.2|17
1641397210000|2022-01-05 15:40:10|764.9|764.3|765|764.4|765|764.4|764.9|764.3|8
1641397230000|2022-01-05 15:40:30|764.8|764.2|764.5|763.9|764.8|764.2|764.5|763.9|8
1641397260000|2022-01-05 15:41:00|764.8|764.2|765|764.4|765|764.4|764.7|764.1|15
1641397270000|2022-01-05 15:41:10|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|3
1641397280000|2022-01-05 15:41:20|765.1|764.5|765|764.4|765.1|764.5|765|764.4|10
1641397290000|2022-01-05 15:41:30|764.9|764.3|764.8|764.2|764.9|764.3|764.8|764.2|4
1641397300000|2022-01-05 15:41:40|764.9|764.3|764.8|764.2|764.9|764.3|764.7|764.1|4
1641397310000|2022-01-05 15:41:50|||||||||3
1641397320000|2022-01-05 15:42:00|||||||||1
1641397330000|2022-01-05 15:42:10|764.5|763.9|764.5|763.9|764.5|763.9|764.4|763.8|12
1641397340000|2022-01-05 15:42:20|||||||||2
1641397350000|2022-01-05 15:42:30|||||||||2
1641397370000|2022-01-05 15:42:50|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|4
1641397380000|2022-01-05 15:43:00|764.6|764|764.5|763.9|764.8|764.2|764.5|763.9|18
1641397400000|2022-01-05 15:43:20|764.8|764.2|764.8|764.2|764.8|764.2|764.7|764.1|5
1641397410000|2022-01-05 15:43:30|||||||||3
1641397420000|2022-01-05 15:43:40|764.6|764|764.8|764.2|764.8|764.2|764.5|763.9|9
1641397430000|2022-01-05 15:43:50|764.5|763.9|764.3|763.7|764.5|763.9|764.3|763.7|9
1641397440000|2022-01-05 15:44:00|764.5|763.9|764.4|763.8|764.5|763.9|764.3|763.7|6
1641397450000|2022-01-05 15:44:10|764.5|763.9|764.3|763.7|764.5|763.9|764.3|763.7|1
1641397470000|2022-01-05 15:44:30|764.5|763.9|764.3|763.7|764.5|763.9|764.3|763.7|8
1641397480000|2022-01-05 15:44:40|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|1
1641397490000|2022-01-05 15:44:50|764.6|764|764.6|764|764.6|764|764.6|764|4
1641397500000|2022-01-05 15:45:00|764.8|764.2|765.2|764.6|765.2|764.6|764.7|764.1|10
1641397510000|2022-01-05 15:45:10|765|764.4|765|764.4|765|764.4|765|764.4|13
1641397520000|2022-01-05 15:45:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|5
1641397530000|2022-01-05 15:45:30|764.7|764.1|764.6|764|764.7|764.1|764.5|763.9|5
1641397540000|2022-01-05 15:45:40|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|2
1641397550000|2022-01-05 15:45:50|764.5|763.9|764.8|764.2|764.8|764.2|764.5|763.9|16
1641397560000|2022-01-05 15:46:00|764.7|764.1|764.7|764.1|764.8|764.2|764.6|764|9
1641397570000|2022-01-05 15:46:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|9
1641397580000|2022-01-05 15:46:20|764.6|764|764.5|763.9|764.6|764|764.5|763.9|8
1641397610000|2022-01-05 15:46:50|||||||||1
1641397620000|2022-01-05 15:47:00|764.1|763.5|764.5|763.9|764.7|764.1|764.1|763.5|13
1641397630000|2022-01-05 15:47:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|6
1641397640000|2022-01-05 15:47:20|764.5|763.9|764.3|763.7|764.5|763.9|764.3|763.7|3
1641397650000|2022-01-05 15:47:30|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|2
1641397660000|2022-01-05 15:47:40|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|7
1641397670000|2022-01-05 15:47:50|764.5|763.9|764.5|763.9|764.5|763.9|764.3|763.7|5
1641397680000|2022-01-05 15:48:00|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|8
1641397690000|2022-01-05 15:48:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1641397710000|2022-01-05 15:48:30|764.3|763.7|764.1|763.5|764.3|763.7|764|763.4|12
1641397730000|2022-01-05 15:48:50|764.2|763.6|764.3|763.7|764.4|763.8|764.2|763.6|5
1641397740000|2022-01-05 15:49:00|764.5|763.9|764.2|763.6|764.5|763.9|764.2|763.6|18
1641397750000|2022-01-05 15:49:10|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|0
1641397760000|2022-01-05 15:49:20|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|2
1641397770000|2022-01-05 15:49:30|||||||||11
1641397780000|2022-01-05 15:49:40|764.5|763.9|764.8|764.2|764.8|764.2|764.5|763.9|15
1641397790000|2022-01-05 15:49:50|765|764.4|765.1|764.5|765.2|764.6|765|764.4|12
1641397800000|2022-01-05 15:50:00|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|8
1641397810000|2022-01-05 15:50:10|765|764.4|764.7|764.1|765|764.4|764.7|764.1|8
1641397820000|2022-01-05 15:50:20|764.5|763.9|764.5|763.9|764.5|763.9|764.3|763.7|27
1641397850000|2022-01-05 15:50:50|764.6|764|764.7|764.1|764.7|764.1|764.6|764|12
1641397860000|2022-01-05 15:51:00|764.6|764|764.6|764|764.6|764|764.6|764|6
1641397870000|2022-01-05 15:51:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641397880000|2022-01-05 15:51:20|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|6
1641397890000|2022-01-05 15:51:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|4
1641397900000|2022-01-05 15:51:40|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1641397920000|2022-01-05 15:52:00|764.6|764|764.7|764.1|764.7|764.1|764.5|763.9|13
1641397930000|2022-01-05 15:52:10|764.6|764|764.2|763.6|764.6|764|764.2|763.6|6
1641397940000|2022-01-05 15:52:20|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|5
1641397950000|2022-01-05 15:52:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|3
1641397960000|2022-01-05 15:52:40|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|8
1641397970000|2022-01-05 15:52:50|764.4|763.8|764.1|763.5|764.4|763.8|764.1|763.5|22
1641397980000|2022-01-05 15:53:00|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|11
1641397990000|2022-01-05 15:53:10|||||||||1
1641398000000|2022-01-05 15:53:20|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|5
1641398010000|2022-01-05 15:53:30|764.4|763.8|764.3|763.7|764.5|763.9|764.3|763.7|4
1641398020000|2022-01-05 15:53:40|||||||||3
1641398030000|2022-01-05 15:53:50|||||||||2
1641398040000|2022-01-05 15:54:00|764.4|763.8|764.5|763.9|764.5|763.9|764.3|763.7|4
1641398050000|2022-01-05 15:54:10|||||||||4
1641398060000|2022-01-05 15:54:20|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|6
1641398070000|2022-01-05 15:54:30|764.9|764.3|766|765.4|766|765.4|764.9|764.3|46
1641398080000|2022-01-05 15:54:40|766.1|765.5|766.2|765.6|766.5|765.9|766.1|765.5|49
1641398090000|2022-01-05 15:54:50|766.3|765.7|766.4|765.8|766.4|765.8|766.2|765.6|6
1641398100000|2022-01-05 15:55:00|766.2|765.6|766.3|765.7|766.4|765.8|766.2|765.6|7
1641398110000|2022-01-05 15:55:10|766.2|765.6|766.7|766.1|766.7|766.1|766.2|765.6|5
1641398120000|2022-01-05 15:55:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|11
1641398140000|2022-01-05 15:55:40|767|766.4|767.1|766.5|767.1|766.5|766.7|766.1|19
1641398150000|2022-01-05 15:55:50|||||||||1
1641398160000|2022-01-05 15:56:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|3
1641398170000|2022-01-05 15:56:10|766.7|766.1|766.7|766.1|766.9|766.3|766.7|766.1|9
1641398180000|2022-01-05 15:56:20|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|4
1641398190000|2022-01-05 15:56:30|767.1|766.5|766.9|766.3|767.1|766.5|766.9|766.3|3
1641398200000|2022-01-05 15:56:40|||||||||1
1641398210000|2022-01-05 15:56:50|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|5
1641398220000|2022-01-05 15:57:00|766.8|766.2|766.8|766.2|766.9|766.3|766.8|766.2|8
1641398230000|2022-01-05 15:57:10|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|6
1641398240000|2022-01-05 15:57:20|766.7|766.1|766.7|766.1|766.8|766.2|766.6|766|4
1641398250000|2022-01-05 15:57:30|||||||||5
1641398260000|2022-01-05 15:57:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|5
1641398270000|2022-01-05 15:57:50|766.7|766.1|766.4|765.8|766.7|766.1|766.4|765.8|13
1641398280000|2022-01-05 15:58:00|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|6
1641398290000|2022-01-05 15:58:10|766.2|765.6|766.3|765.7|766.4|765.8|766.2|765.6|14
1641398300000|2022-01-05 15:58:20|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|3
1641398310000|2022-01-05 15:58:30|766.6|766|766.8|766.2|766.8|766.2|766.5|765.9|4
1641398320000|2022-01-05 15:58:40|766.9|766.3|766.6|766|766.9|766.3|766.6|766|8
1641398330000|2022-01-05 15:58:50|766.4|765.8|766.5|765.9|766.5|765.9|766.3|765.7|16
1641398340000|2022-01-05 15:59:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|4
1641398350000|2022-01-05 15:59:10|766.5|765.9|766.6|766|766.6|766|766.5|765.9|4
1641398360000|2022-01-05 15:59:20|766.7|766.1|766.7|766.1|766.7|766.1|766.6|766|0
1641398370000|2022-01-05 15:59:30|766.6|766|766.4|765.8|766.6|766|766.4|765.8|11
1641398380000|2022-01-05 15:59:40|||||||||2
1641398390000|2022-01-05 15:59:50|||||||||1
1641398400000|2022-01-05 16:00:00|766.7|766.1|766.2|765.6|766.7|766.1|766.2|765.6|34
1641398410000|2022-01-05 16:00:10|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|16
1641398420000|2022-01-05 16:00:20|766.4|765.8|766.4|765.8|766.4|765.8|766.3|765.7|12
1641398430000|2022-01-05 16:00:30|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|17
1641398440000|2022-01-05 16:00:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|19
1641398450000|2022-01-05 16:00:50|||||||||3
1641398460000|2022-01-05 16:01:00|||||||||2
1641398470000|2022-01-05 16:01:10|766.1|765.5|766.2|765.6|766.2|765.6|765.9|765.3|20
1641398480000|2022-01-05 16:01:20|||||||||1
1641398500000|2022-01-05 16:01:40|766|765.4|766.2|765.6|766.2|765.6|766|765.4|12
1641398510000|2022-01-05 16:01:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|3
1641398520000|2022-01-05 16:02:00|766|765.4|765.9|765.3|766|765.4|765.9|765.3|12
1641398530000|2022-01-05 16:02:10|||||||||6
1641398540000|2022-01-05 16:02:20|||||||||16
1641398550000|2022-01-05 16:02:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|19
1641398560000|2022-01-05 16:02:40|||||||||2
1641398570000|2022-01-05 16:02:50|765.6|765|765.5|764.9|765.6|765|765.4|764.8|9
1641398580000|2022-01-05 16:03:00|765.6|765|765.4|764.8|765.7|765.1|765.4|764.8|7
1641398600000|2022-01-05 16:03:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|8
1641398610000|2022-01-05 16:03:30|765|764.4|764.9|764.3|765|764.4|764.7|764.1|17
1641398620000|2022-01-05 16:03:40|765|764.4|765.1|764.5|765.1|764.5|764.9|764.3|10
1641398630000|2022-01-05 16:03:50|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|1
1641398640000|2022-01-05 16:04:00|765|764.4|765.2|764.6|765.2|764.6|765|764.4|5
1641398650000|2022-01-05 16:04:10|765.1|764.5|765.1|764.5|765.2|764.6|765.1|764.5|6
1641398660000|2022-01-05 16:04:20|765|764.4|765.1|764.5|765.1|764.5|765|764.4|3
1641398670000|2022-01-05 16:04:30|765|764.4|764.9|764.3|765|764.4|764.9|764.3|14
1641398680000|2022-01-05 16:04:40|765.1|764.5|765.1|764.5|765.1|764.5|765|764.4|2
1641398690000|2022-01-05 16:04:50|765|764.4|764.9|764.3|765|764.4|764.9|764.3|0
1641398700000|2022-01-05 16:05:00|765|764.4|765|764.4|765|764.4|765|764.4|1
1641398710000|2022-01-05 16:05:10|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1641398720000|2022-01-05 16:05:20|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|19
1641398730000|2022-01-05 16:05:30|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|0
1641398740000|2022-01-05 16:05:40|765|764.4|765|764.4|765|764.4|765|764.4|3
1641398750000|2022-01-05 16:05:50|||||||||1
1641398760000|2022-01-05 16:06:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|7
1641398770000|2022-01-05 16:06:10|||||||||2
1641398780000|2022-01-05 16:06:20|||||||||1
1641398790000|2022-01-05 16:06:30|||||||||3
1641398810000|2022-01-05 16:06:50|765.1|764.5|765|764.4|765.1|764.5|765|764.4|2
1641398820000|2022-01-05 16:07:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1641398850000|2022-01-05 16:07:30|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|14
1641398870000|2022-01-05 16:07:50|765|764.4|765.4|764.8|765.4|764.8|765|764.4|5
1641398880000|2022-01-05 16:08:00|||||||||5
1641398890000|2022-01-05 16:08:10|||||||||5
1641398900000|2022-01-05 16:08:20|||||||||3
1641398920000|2022-01-05 16:08:40|765.5|764.9|765|764.4|765.5|764.9|765|764.4|20
1641398930000|2022-01-05 16:08:50|764.9|764.3|765|764.4|765|764.4|764.9|764.3|4
1641398940000|2022-01-05 16:09:00|764.9|764.3|765.2|764.6|765.2|764.6|764.9|764.3|1
1641398950000|2022-01-05 16:09:10|765.1|764.5|764.9|764.3|765.1|764.5|764.9|764.3|4
1641398960000|2022-01-05 16:09:20|||||||||1
1641398970000|2022-01-05 16:09:30|||||||||8
1641398980000|2022-01-05 16:09:40|765.1|764.5|765.1|764.5|765.2|764.6|765.1|764.5|4
1641398990000|2022-01-05 16:09:50|765|764.4|765|764.4|765|764.4|765|764.4|2
1641399000000|2022-01-05 16:10:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|6
1641399010000|2022-01-05 16:10:10|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|0
1641399020000|2022-01-05 16:10:20|765|764.4|764.9|764.3|765|764.4|764.9|764.3|4
1641399030000|2022-01-05 16:10:30|||||||||1
1641399040000|2022-01-05 16:10:40|765|764.4|764.9|764.3|765.1|764.5|764.9|764.3|6
1641399080000|2022-01-05 16:11:20|||||||||4
1641399090000|2022-01-05 16:11:30|765.1|764.5|764.9|764.3|765.1|764.5|764.9|764.3|9
1641399100000|2022-01-05 16:11:40|764.7|764.1|764.9|764.3|764.9|764.3|764.7|764.1|3
1641399110000|2022-01-05 16:11:50|||||||||1
1641399120000|2022-01-05 16:12:00|||||||||3
1641399130000|2022-01-05 16:12:10|||||||||2
1641399140000|2022-01-05 16:12:20|||||||||2
1641399150000|2022-01-05 16:12:30|||||||||2
1641399160000|2022-01-05 16:12:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|4
1641399170000|2022-01-05 16:12:50|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|8
1641399180000|2022-01-05 16:13:00|764.9|764.3|764.9|764.3|764.9|764.3|764.7|764.1|2
1641399200000|2022-01-05 16:13:20|||||||||2
1641399210000|2022-01-05 16:13:30|765|764.4|765|764.4|765|764.4|765|764.4|5
1641399220000|2022-01-05 16:13:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1641399230000|2022-01-05 16:13:50|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|3
1641399240000|2022-01-05 16:14:00|765|764.4|764.7|764.1|765|764.4|764.7|764.1|27
1641399260000|2022-01-05 16:14:20|||||||||1
1641399270000|2022-01-05 16:14:30|||||||||1
1641399280000|2022-01-05 16:14:40|764.6|764|764.6|764|764.6|764|764.6|764|2
1641399290000|2022-01-05 16:14:50|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1641399300000|2022-01-05 16:15:00|764.6|764|764.4|763.8|764.6|764|764.4|763.8|7
1641399310000|2022-01-05 16:15:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|4
1641399320000|2022-01-05 16:15:20|764.6|764|764.5|763.9|764.6|764|764.4|763.8|3
1641399330000|2022-01-05 16:15:30|||||||||6
1641399340000|2022-01-05 16:15:40|||||||||4
1641399350000|2022-01-05 16:15:50|764.2|763.6|764|763.4|764.2|763.6|764|763.4|11
1641399360000|2022-01-05 16:16:00|||||||||2
1641399370000|2022-01-05 16:16:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|61
1641399380000|2022-01-05 16:16:20|||||||||4
1641399400000|2022-01-05 16:16:40|||||||||8
1641399410000|2022-01-05 16:16:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|10
1641399420000|2022-01-05 16:17:00|764.1|763.5|764|763.4|764.1|763.5|764|763.4|2
1641399430000|2022-01-05 16:17:10|764.2|763.6|764|763.4|764.2|763.6|764|763.4|9
1641399440000|2022-01-05 16:17:20|763.9|763.3|764|763.4|764|763.4|763.9|763.3|0
1641399450000|2022-01-05 16:17:30|764.2|763.6|764.2|763.6|764.2|763.6|764.1|763.5|23
1641399460000|2022-01-05 16:17:40|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|3
1641399480000|2022-01-05 16:18:00|764.1|763.5|764|763.4|764.1|763.5|764|763.4|6
1641399490000|2022-01-05 16:18:10|||||||||1
1641399500000|2022-01-05 16:18:20|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|0
1641399510000|2022-01-05 16:18:30|||||||||1
1641399530000|2022-01-05 16:18:50|764.1|763.5|764|763.4|764.1|763.5|764|763.4|7
1641399540000|2022-01-05 16:19:00|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|4
1641399550000|2022-01-05 16:19:10|764.1|763.5|764|763.4|764.1|763.5|764|763.4|7
1641399560000|2022-01-05 16:19:20|764.1|763.5|764|763.4|764.1|763.5|764|763.4|2
1641399570000|2022-01-05 16:19:30|||||||||3
1641399590000|2022-01-05 16:19:50|||||||||4
1641399610000|2022-01-05 16:20:10|764.1|763.5|764|763.4|764.1|763.5|764|763.4|4
1641399620000|2022-01-05 16:20:20|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1641399630000|2022-01-05 16:20:30|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|4
1641399640000|2022-01-05 16:20:40|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|4
1641399650000|2022-01-05 16:20:50|||||||||2
1641399660000|2022-01-05 16:21:00|||||||||1
1641399680000|2022-01-05 16:21:20|||||||||3
1641399690000|2022-01-05 16:21:30|||||||||2
1641399700000|2022-01-05 16:21:40|||||||||3
1641399710000|2022-01-05 16:21:50|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|5
1641399720000|2022-01-05 16:22:00|764|763.4|764|763.4|764|763.4|764|763.4|5
1641399730000|2022-01-05 16:22:10|763.9|763.3|763.2|762.6|763.9|763.3|763.2|762.6|37
1641399740000|2022-01-05 16:22:20|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|64
1641399750000|2022-01-05 16:22:30|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|10
1641399760000|2022-01-05 16:22:40|||||||||1
1641399770000|2022-01-05 16:22:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|12
1641399780000|2022-01-05 16:23:00|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|9
1641399790000|2022-01-05 16:23:10|||||||||11
1641399800000|2022-01-05 16:23:20|762.5|761.9|762.7|762.1|762.7|762.1|762.5|761.9|11
1641399810000|2022-01-05 16:23:30|||||||||4
1641399840000|2022-01-05 16:24:00|762.8|762.2|762.8|762.2|762.9|762.3|762.7|762.1|11
1641399850000|2022-01-05 16:24:10|762.7|762.1|762.8|762.2|762.9|762.3|762.7|762.1|5
1641399860000|2022-01-05 16:24:20|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|5
1641399870000|2022-01-05 16:24:30|||||||||2
1641399880000|2022-01-05 16:24:40|763|762.4|763|762.4|763.1|762.5|763|762.4|14
1641399890000|2022-01-05 16:24:50|762.9|762.3|763.2|762.6|763.2|762.6|762.9|762.3|13
1641399900000|2022-01-05 16:25:00|||||||||3
1641399910000|2022-01-05 16:25:10|||||||||4
1641399920000|2022-01-05 16:25:20|762.9|762.3|763|762.4|763|762.4|762.9|762.3|15
1641399930000|2022-01-05 16:25:30|||||||||7
1641399940000|2022-01-05 16:25:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641399950000|2022-01-05 16:25:50|763|762.4|763|762.4|763|762.4|763|762.4|3
1641399960000|2022-01-05 16:26:00|||||||||6
1641399970000|2022-01-05 16:26:10|762.8|762.2|762.9|762.3|762.9|762.3|762.7|762.1|8
1641399990000|2022-01-05 16:26:30|||||||||4
1641400000000|2022-01-05 16:26:40|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|5
1641400010000|2022-01-05 16:26:50|763|762.4|763|762.4|763|762.4|763|762.4|5
1641400020000|2022-01-05 16:27:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641400030000|2022-01-05 16:27:10|||||||||4
1641400040000|2022-01-05 16:27:20|762.8|762.2|762.7|762.1|762.9|762.3|762.7|762.1|12
1641400050000|2022-01-05 16:27:30|||||||||2
1641400060000|2022-01-05 16:27:40|||||||||18
1641400070000|2022-01-05 16:27:50|||||||||6
1641400080000|2022-01-05 16:28:00|||||||||2
1641400090000|2022-01-05 16:28:10|||||||||4
1641400100000|2022-01-05 16:28:20|762.9|762.3|763|762.4|763|762.4|762.9|762.3|13
1641400110000|2022-01-05 16:28:30|763.2|762.6|763.2|762.6|763.2|762.6|763.1|762.5|35
1641400120000|2022-01-05 16:28:40|763|762.4|763|762.4|763|762.4|762.7|762.1|10
1641400130000|2022-01-05 16:28:50|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|2
1641400140000|2022-01-05 16:29:00|763|762.4|763|762.4|763|762.4|763|762.4|8
1641400150000|2022-01-05 16:29:10|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|3
1641400170000|2022-01-05 16:29:30|||||||||2
1641400180000|2022-01-05 16:29:40|||||||||1
1641400190000|2022-01-05 16:29:50|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|14
1641400200000|2022-01-05 16:30:00|763.3|762.7|763.2|762.6|763.4|762.8|763.2|762.6|6
1641400210000|2022-01-05 16:30:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|24
1641400220000|2022-01-05 16:30:20|||||||||12
1641400230000|2022-01-05 16:30:30|763|762.4|763.1|762.5|763.2|762.6|763|762.4|4
1641400240000|2022-01-05 16:30:40|763|762.4|763|762.4|763|762.4|762.7|762.1|10
1641400250000|2022-01-05 16:30:50|||||||||4
1641400260000|2022-01-05 16:31:00|||||||||4
1641400270000|2022-01-05 16:31:10|||||||||3
1641400280000|2022-01-05 16:31:20|||||||||1
1641400300000|2022-01-05 16:31:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|3
1641400310000|2022-01-05 16:31:50|||||||||2
1641400320000|2022-01-05 16:32:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|1
1641400330000|2022-01-05 16:32:10|||||||||4
1641400340000|2022-01-05 16:32:20|763.3|762.7|763.3|762.7|763.4|762.8|763.3|762.7|5
1641400360000|2022-01-05 16:32:40|763.4|762.8|763.3|762.7|763.4|762.8|763.2|762.6|2
1641400370000|2022-01-05 16:32:50|||||||||2
1641400380000|2022-01-05 16:33:00|763.2|762.6|763.2|762.6|763.3|762.7|763.2|762.6|1
1641400410000|2022-01-05 16:33:30|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|5
1641400420000|2022-01-05 16:33:40|763.2|762.6|763.2|762.6|763.3|762.7|763.2|762.6|1
1641400440000|2022-01-05 16:34:00|||||||||1
1641400450000|2022-01-05 16:34:10|||||||||11
1641400460000|2022-01-05 16:34:20|||||||||1
1641400470000|2022-01-05 16:34:30|763|762.4|763.2|762.6|763.2|762.6|763|762.4|5
1641400480000|2022-01-05 16:34:40|||||||||5
1641400490000|2022-01-05 16:34:50|763.3|762.7|763.5|762.9|763.5|762.9|763.3|762.7|14
1641400500000|2022-01-05 16:35:00|763.4|762.8|763.2|762.6|763.4|762.8|763.2|762.6|7
1641400510000|2022-01-05 16:35:10|||||||||2
1641400520000|2022-01-05 16:35:20|||||||||5
1641400530000|2022-01-05 16:35:30|763|762.4|763.2|762.6|763.2|762.6|763|762.4|4
1641400540000|2022-01-05 16:35:40|||||||||6
1641400550000|2022-01-05 16:35:50|763.1|762.5|763|762.4|763.1|762.5|763|762.4|5
1641400560000|2022-01-05 16:36:00|763.1|762.5|763|762.4|763.1|762.5|763|762.4|2
1641400570000|2022-01-05 16:36:10|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|5
1641400580000|2022-01-05 16:36:20|||||||||1
1641400590000|2022-01-05 16:36:30|762.8|762.2|763|762.4|763|762.4|762.8|762.2|41
1641400600000|2022-01-05 16:36:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641400610000|2022-01-05 16:36:50|||||||||1
1641400620000|2022-01-05 16:37:00|763|762.4|762.9|762.3|763|762.4|762.9|762.3|3
1641400630000|2022-01-05 16:37:10|763|762.4|762.9|762.3|763|762.4|762.9|762.3|0
1641400640000|2022-01-05 16:37:20|||||||||3
1641400650000|2022-01-05 16:37:30|763|762.4|763.1|762.5|763.1|762.5|763|762.4|4
1641400660000|2022-01-05 16:37:40|763|762.4|763|762.4|763|762.4|763|762.4|34
1641400670000|2022-01-05 16:37:50|762.7|762.1|763.1|762.5|763.2|762.6|762.7|762.1|56
1641400680000|2022-01-05 16:38:00|763|762.4|762.7|762.1|763|762.4|762.7|762.1|29
1641400690000|2022-01-05 16:38:10|||||||||5
1641400700000|2022-01-05 16:38:20|763.2|762.6|762.9|762.3|763.2|762.6|762.9|762.3|15
1641400710000|2022-01-05 16:38:30|763|762.4|763|762.4|763|762.4|763|762.4|2
1641400720000|2022-01-05 16:38:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|7
1641400730000|2022-01-05 16:38:50|763.1|762.5|763|762.4|763.1|762.5|762.8|762.2|32
1641400740000|2022-01-05 16:39:00|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|6
1641400750000|2022-01-05 16:39:10|||||||||2
1641400760000|2022-01-05 16:39:20|762.6|762|762.7|762.1|762.7|762.1|762.6|762|11
1641400770000|2022-01-05 16:39:30|762.5|761.9|762.2|761.6|762.5|761.9|762.2|761.6|27
1641400780000|2022-01-05 16:39:40|762|761.4|761.2|760.6|762|761.4|761.2|760.6|108
1641400790000|2022-01-05 16:39:50|||||||||2
1641400800000|2022-01-05 16:40:00|761|760.4|761|760.4|761.3|760.7|761|760.4|115
1641400810000|2022-01-05 16:40:10|760.8|760.2|760.5|759.9|760.8|760.2|760.3|759.7|51
1641400820000|2022-01-05 16:40:20|760.4|759.8|760.5|759.9|760.6|760|760.4|759.8|27
1641400830000|2022-01-05 16:40:30|760.4|759.8|760.5|759.9|760.6|760|760.4|759.8|8
1641400840000|2022-01-05 16:40:40|760.6|760|760.6|760|760.7|760.1|760.6|760|39
1641400850000|2022-01-05 16:40:50|760.5|759.9|760.3|759.7|760.5|759.9|760.3|759.7|16
1641400860000|2022-01-05 16:41:00|760.5|759.9|760.5|759.9|760.5|759.9|760.3|759.7|15
1641400870000|2022-01-05 16:41:10|760.3|759.7|760.5|759.9|760.5|759.9|760.3|759.7|14
1641400880000|2022-01-05 16:41:20|760.3|759.7|760.5|759.9|760.5|759.9|760.3|759.7|11
1641400890000|2022-01-05 16:41:30|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|7
1641400900000|2022-01-05 16:41:40|760.5|759.9|760.7|760.1|760.7|760.1|760.5|759.9|22
1641400910000|2022-01-05 16:41:50|760.6|760|760.8|760.2|760.8|760.2|760.6|760|15
1641400920000|2022-01-05 16:42:00|760.6|760|760.3|759.7|760.6|760|760.3|759.7|26
1641400930000|2022-01-05 16:42:10|759.6|759|759.6|759|759.6|759|759.6|759|35
1641400940000|2022-01-05 16:42:20|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|34
1641400950000|2022-01-05 16:42:30|759.1|758.5|759|758.4|759.1|758.5|759|758.4|31
1641400960000|2022-01-05 16:42:40|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|27
1641400970000|2022-01-05 16:42:50|759.3|758.7|759.2|758.6|759.3|758.7|759.2|758.6|20
1641400980000|2022-01-05 16:43:00|759.3|758.7|759.3|758.7|759.5|758.9|759.3|758.7|21
1641400990000|2022-01-05 16:43:10|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|9
1641401000000|2022-01-05 16:43:20|759.6|759|759.5|758.9|759.6|759|759.5|758.9|40
1641401010000|2022-01-05 16:43:30|759.2|758.6|759|758.4|759.3|758.7|759|758.4|67
1641401020000|2022-01-05 16:43:40|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|10
1641401030000|2022-01-05 16:43:50|759.2|758.6|759.2|758.6|759.3|758.7|759.2|758.6|19
1641401040000|2022-01-05 16:44:00|759.1|758.5|759.5|758.9|759.5|758.9|759.1|758.5|15
1641401050000|2022-01-05 16:44:10|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|6
1641401060000|2022-01-05 16:44:20|760.3|759.7|760.1|759.5|760.3|759.7|760|759.4|56
1641401070000|2022-01-05 16:44:30|760.2|759.6|760.1|759.5|760.2|759.6|760|759.4|4
1641401080000|2022-01-05 16:44:40|760|759.4|760|759.4|760|759.4|760|759.4|24
1641401090000|2022-01-05 16:44:50|759.9|759.3|759.7|759.1|759.9|759.3|759.6|759|16
1641401100000|2022-01-05 16:45:00|759.5|758.9|759.5|758.9|759.6|759|759.5|758.9|9
1641401110000|2022-01-05 16:45:10|759.6|759|759.5|758.9|759.6|759|759.5|758.9|4
1641401120000|2022-01-05 16:45:20|||||||||3
1641401130000|2022-01-05 16:45:30|||||||||3
1641401140000|2022-01-05 16:45:40|759.3|758.7|759.5|758.9|759.5|758.9|759.3|758.7|7
1641401150000|2022-01-05 16:45:50|759.4|758.8|759.5|758.9|759.5|758.9|759.3|758.7|10
1641401160000|2022-01-05 16:46:00|759.3|758.7|759.3|758.7|759.5|758.9|759.3|758.7|7
1641401170000|2022-01-05 16:46:10|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|6
1641401180000|2022-01-05 16:46:20|759.4|758.8|759.5|758.9|759.5|758.9|759.3|758.7|4
1641401190000|2022-01-05 16:46:30|||||||||8
1641401200000|2022-01-05 16:46:40|||||||||5
1641401210000|2022-01-05 16:46:50|||||||||11
1641401220000|2022-01-05 16:47:00|||||||||3
1641401230000|2022-01-05 16:47:10|759.3|758.7|759.4|758.8|759.5|758.9|759.3|758.7|4
1641401240000|2022-01-05 16:47:20|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|2
1641401250000|2022-01-05 16:47:30|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|5
1641401260000|2022-01-05 16:47:40|759.4|758.8|759.4|758.8|759.4|758.8|759.3|758.7|4
1641401270000|2022-01-05 16:47:50|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|2
1641401280000|2022-01-05 16:48:00|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|9
1641401290000|2022-01-05 16:48:10|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1641401300000|2022-01-05 16:48:20|759.7|759.1|759.7|759.1|759.7|759.1|759.5|758.9|8
1641401310000|2022-01-05 16:48:30|759.6|759|759.6|759|759.6|759|759.6|759|4
1641401320000|2022-01-05 16:48:40|759.5|758.9|759.6|759|759.6|759|759.5|758.9|1
1641401330000|2022-01-05 16:48:50|||||||||8
1641401340000|2022-01-05 16:49:00|||||||||12
1641401360000|2022-01-05 16:49:20|759.7|759.1|759.6|759|759.7|759.1|759.6|759|1
1641401370000|2022-01-05 16:49:30|||||||||1
1641401380000|2022-01-05 16:49:40|||||||||2
1641401400000|2022-01-05 16:50:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|7
1641401410000|2022-01-05 16:50:10|||||||||1
1641401420000|2022-01-05 16:50:20|||||||||5
1641401430000|2022-01-05 16:50:30|759.7|759.1|759.6|759|759.8|759.2|759.6|759|18
1641401440000|2022-01-05 16:50:40|759.3|758.7|759.5|758.9|759.5|758.9|759.3|758.7|17
1641401450000|2022-01-05 16:50:50|759.3|758.7|760.1|759.5|760.2|759.6|759.3|758.7|23
1641401460000|2022-01-05 16:51:00|760|759.4|760|759.4|760|759.4|760|759.4|1
1641401470000|2022-01-05 16:51:10|759.8|759.2|759.8|759.2|759.8|759.2|759.7|759.1|20
1641401480000|2022-01-05 16:51:20|759.7|759.1|759.6|759|759.7|759.1|759.6|759|8
1641401490000|2022-01-05 16:51:30|759.1|758.5|759.7|759.1|759.7|759.1|759|758.4|46
1641401500000|2022-01-05 16:51:40|759.6|759|759.7|759.1|759.7|759.1|759.6|759|9
1641401510000|2022-01-05 16:51:50|||||||||1
1641401520000|2022-01-05 16:52:00|759.8|759.2|759.8|759.2|759.8|759.2|759.6|759|9
1641401530000|2022-01-05 16:52:10|759.7|759.1|759.8|759.2|759.8|759.2|759.6|759|3
1641401550000|2022-01-05 16:52:30|760|759.4|760.1|759.5|760.1|759.5|760|759.4|9
1641401560000|2022-01-05 16:52:40|||||||||2
1641401570000|2022-01-05 16:52:50|760.2|759.6|760.1|759.5|760.3|759.7|760.1|759.5|12
1641401580000|2022-01-05 16:53:00|760|759.4|759.8|759.2|760|759.4|759.8|759.2|9
1641401590000|2022-01-05 16:53:10|760|759.4|760|759.4|760|759.4|760|759.4|7
1641401600000|2022-01-05 16:53:20|759.9|759.3|759.8|759.2|760|759.4|759.8|759.2|10
1641401620000|2022-01-05 16:53:40|||||||||2
1641401630000|2022-01-05 16:53:50|760|759.4|760|759.4|760|759.4|760|759.4|25
1641401640000|2022-01-05 16:54:00|759.9|759.3|760|759.4|760|759.4|759.9|759.3|7
1641401650000|2022-01-05 16:54:10|760.2|759.6|760.2|759.6|760.3|759.7|760.2|759.6|7
1641401660000|2022-01-05 16:54:20|760.1|759.5|760.4|759.8|760.5|759.9|760.1|759.5|12
1641401670000|2022-01-05 16:54:30|760.5|759.9|760.3|759.7|760.5|759.9|760.3|759.7|9
1641401680000|2022-01-05 16:54:40|760|759.4|760|759.4|760|759.4|760|759.4|9
1641401690000|2022-01-05 16:54:50|||||||||1
1641401700000|2022-01-05 16:55:00|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|3
1641401710000|2022-01-05 16:55:10|759.7|759.1|759.8|759.2|759.8|759.2|759.6|759|16
1641401720000|2022-01-05 16:55:20|759.7|759.1|759.6|759|759.8|759.2|759.6|759|19
1641401740000|2022-01-05 16:55:40|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|6
1641401750000|2022-01-05 16:55:50|759.1|758.5|758.6|758|759.1|758.5|758.6|758|38
1641401760000|2022-01-05 16:56:00|758.8|758.2|758.8|758.2|758.8|758.2|758.7|758.1|7
1641401770000|2022-01-05 16:56:10|758.6|758|758.6|758|758.6|758|758.6|758|5
1641401780000|2022-01-05 16:56:20|758.5|757.9|758.6|758|758.6|758|758.5|757.9|39
1641401790000|2022-01-05 16:56:30|758.5|757.9|758.1|757.5|758.6|758|758.1|757.5|60
1641401800000|2022-01-05 16:56:40|758.3|757.7|759.8|759.2|760|759.4|758.3|757.7|172
1641401810000|2022-01-05 16:56:50|760|759.4|760.1|759.5|760.2|759.6|760|759.4|52
1641401820000|2022-01-05 16:57:00|760|759.4|759.5|758.9|760|759.4|759.3|758.7|34
1641401830000|2022-01-05 16:57:10|759.6|759|759.6|759|759.6|759|759.6|759|11
1641401840000|2022-01-05 16:57:20|760.2|759.6|760.6|760|760.6|760|760.1|759.5|73
1641401850000|2022-01-05 16:57:30|760.5|759.9|760.5|759.9|760.6|760|760.5|759.9|12
1641401860000|2022-01-05 16:57:40|760.4|759.8|760.1|759.5|760.4|759.8|760.1|759.5|3
1641401870000|2022-01-05 16:57:50|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|10
1641401880000|2022-01-05 16:58:00|760.2|759.6|760|759.4|760.3|759.7|760|759.4|10
1641401890000|2022-01-05 16:58:10|760.1|759.5|760|759.4|760.1|759.5|760|759.4|4
1641401900000|2022-01-05 16:58:20|760.1|759.5|760|759.4|760.1|759.5|760|759.4|1
1641401910000|2022-01-05 16:58:30|759.9|759.3|759.8|759.2|759.9|759.3|759.8|759.2|133
1641401930000|2022-01-05 16:58:50|760|759.4|760|759.4|760|759.4|760|759.4|8
1641401940000|2022-01-05 16:59:00|760.2|759.6|760|759.4|760.2|759.6|760|759.4|3
1641401950000|2022-01-05 16:59:10|760.1|759.5|760|759.4|760.1|759.5|760|759.4|2
1641401960000|2022-01-05 16:59:20|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|4
1641401980000|2022-01-05 16:59:40|760|759.4|760|759.4|760|759.4|760|759.4|14
1641401990000|2022-01-05 16:59:50|759.9|759.3|759.6|759|759.9|759.3|759.1|758.5|25
1641402000000|2022-01-05 17:00:00|759.5|758.9|759.6|759|759.8|759.2|759.3|758.7|16
1641402010000|2022-01-05 17:00:10|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|1
1641402020000|2022-01-05 17:00:20|759.3|758.7|759.1|758.5|759.3|758.7|759.1|758.5|14
1641402040000|2022-01-05 17:00:40|758.8|758.2|759|758.4|759|758.4|758.8|758.2|18
1641402050000|2022-01-05 17:00:50|758.8|758.2|758.8|758.2|758.9|758.3|758.8|758.2|4
1641402070000|2022-01-05 17:01:10|||||||||5
1641402080000|2022-01-05 17:01:20|758.7|758.1|759.1|758.5|759.3|758.7|758.7|758.1|19
1641402090000|2022-01-05 17:01:30|759.3|758.7|759.1|758.5|759.3|758.7|759.1|758.5|15
1641402100000|2022-01-05 17:01:40|759|758.4|759.1|758.5|759.2|758.6|759|758.4|9
1641402110000|2022-01-05 17:01:50|759|758.4|759|758.4|759|758.4|759|758.4|1
1641402120000|2022-01-05 17:02:00|758.9|758.3|759|758.4|759.1|758.5|758.9|758.3|7
1641402140000|2022-01-05 17:02:20|758.8|758.2|758.8|758.2|759|758.4|758.8|758.2|6
1641402150000|2022-01-05 17:02:30|758.9|758.3|759|758.4|759|758.4|758.9|758.3|4
1641402160000|2022-01-05 17:02:40|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|5
1641402170000|2022-01-05 17:02:50|758.9|758.3|758.8|758.2|759|758.4|758.8|758.2|17
1641402180000|2022-01-05 17:03:00|758.9|758.3|759|758.4|759.1|758.5|758.9|758.3|42
1641402190000|2022-01-05 17:03:10|759.3|758.7|759.3|758.7|759.3|758.7|759|758.4|12
1641402210000|2022-01-05 17:03:30|759.1|758.5|759|758.4|759.1|758.5|759|758.4|5
1641402220000|2022-01-05 17:03:40|758.8|758.2|758.8|758.2|759|758.4|758.8|758.2|23
1641402230000|2022-01-05 17:03:50|758.6|758|758.3|757.7|758.6|758|758.2|757.6|56
1641402240000|2022-01-05 17:04:00|||||||||6
1641402250000|2022-01-05 17:04:10|||||||||6
1641402260000|2022-01-05 17:04:20|758.6|758|758.6|758|758.6|758|758.6|758|17
1641402270000|2022-01-05 17:04:30|758.8|758.2|758.6|758|758.8|758.2|758.6|758|30
1641402280000|2022-01-05 17:04:40|758.8|758.2|758.6|758|758.8|758.2|758.6|758|13
1641402290000|2022-01-05 17:04:50|758.5|757.9|758.3|757.7|758.5|757.9|758.3|757.7|1
1641402300000|2022-01-05 17:05:00|||||||||3
1641402310000|2022-01-05 17:05:10|758.6|758|758.5|757.9|758.6|758|758.4|757.8|4
1641402320000|2022-01-05 17:05:20|758.4|757.8|758.6|758|758.6|758|758.3|757.7|4
1641402330000|2022-01-05 17:05:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|2
1641402340000|2022-01-05 17:05:40|758.4|757.8|758.6|758|758.6|758|758.4|757.8|4
1641402350000|2022-01-05 17:05:50|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|33
1641402360000|2022-01-05 17:06:00|758.6|758|758.6|758|758.6|758|758.6|758|20
1641402370000|2022-01-05 17:06:10|758.8|758.2|758.6|758|758.8|758.2|758.6|758|2
1641402380000|2022-01-05 17:06:20|758.7|758.1|758.7|758.1|758.8|758.2|758.7|758.1|5
1641402390000|2022-01-05 17:06:30|758.8|758.2|758.8|758.2|758.8|758.2|758.7|758.1|1
1641402400000|2022-01-05 17:06:40|758.6|758|758.8|758.2|758.8|758.2|758.6|758|10
1641402410000|2022-01-05 17:06:50|759.1|758.5|759.3|758.7|759.3|758.7|759.1|758.5|13
1641402420000|2022-01-05 17:07:00|759.1|758.5|759.1|758.5|759.1|758.5|759|758.4|3
1641402430000|2022-01-05 17:07:10|759|758.4|759.3|758.7|759.3|758.7|759|758.4|12
1641402440000|2022-01-05 17:07:20|759.5|758.9|759.6|759|759.6|759|759.5|758.9|5
1641402450000|2022-01-05 17:07:30|759.3|758.7|759.4|758.8|759.5|758.9|759.3|758.7|113
1641402460000|2022-01-05 17:07:40|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|3
1641402470000|2022-01-05 17:07:50|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|0
1641402480000|2022-01-05 17:08:00|759.1|758.5|759.2|758.6|759.3|758.7|759.1|758.5|44
1641402490000|2022-01-05 17:08:10|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|1
1641402500000|2022-01-05 17:08:20|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|28
1641402510000|2022-01-05 17:08:30|||||||||1
1641402520000|2022-01-05 17:08:40|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|31
1641402530000|2022-01-05 17:08:50|||||||||1
1641402540000|2022-01-05 17:09:00|||||||||11
1641402550000|2022-01-05 17:09:10|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|20
1641402560000|2022-01-05 17:09:20|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|2
1641402570000|2022-01-05 17:09:30|760|759.4|760|759.4|760|759.4|760|759.4|0
1641402580000|2022-01-05 17:09:40|759.9|759.3|759.8|759.2|759.9|759.3|759.8|759.2|11
1641402610000|2022-01-05 17:10:10|760|759.4|759.8|759.2|760|759.4|759.8|759.2|6
1641402620000|2022-01-05 17:10:20|||||||||2
1641402640000|2022-01-05 17:10:40|759.6|759|760.2|759.6|760.3|759.7|759.6|759|44
1641402650000|2022-01-05 17:10:50|760.1|759.5|760.1|759.5|760.1|759.5|760|759.4|5
1641402670000|2022-01-05 17:11:10|760|759.4|760.3|759.7|760.3|759.7|760|759.4|7
1641402680000|2022-01-05 17:11:20|760.2|759.6|760.1|759.5|760.3|759.7|760.1|759.5|9
1641402690000|2022-01-05 17:11:30|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|2
1641402700000|2022-01-05 17:11:40|760.6|760|760.6|760|760.6|760|760.6|760|11
1641402710000|2022-01-05 17:11:50|760.5|759.9|760.8|760.2|760.8|760.2|760.5|759.9|9
1641402720000|2022-01-05 17:12:00|760.6|760|760.5|759.9|760.7|760.1|760.5|759.9|14
1641402730000|2022-01-05 17:12:10|760.6|760|760.5|759.9|760.6|760|760.5|759.9|0
1641402740000|2022-01-05 17:12:20|760.4|759.8|760.5|759.9|760.5|759.9|760.3|759.7|12
1641402750000|2022-01-05 17:12:30|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|9
1641402760000|2022-01-05 17:12:40|760.5|759.9|760.6|760|760.6|760|760.5|759.9|1
1641402780000|2022-01-05 17:13:00|760.5|759.9|760.6|760|760.6|760|760.5|759.9|12
1641402790000|2022-01-05 17:13:10|760.5|759.9|760.6|760|760.6|760|760.5|759.9|0
1641402800000|2022-01-05 17:13:20|760.5|759.9|760.6|760|760.6|760|760.5|759.9|1
1641402820000|2022-01-05 17:13:40|||||||||1
1641402830000|2022-01-05 17:13:50|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|14
1641402840000|2022-01-05 17:14:00|760.6|760|760.6|760|760.6|760|760.6|760|4
1641402860000|2022-01-05 17:14:20|760.4|759.8|760.6|760|760.6|760|760.4|759.8|5
1641402870000|2022-01-05 17:14:30|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|2
1641402880000|2022-01-05 17:14:40|||||||||1
1641402890000|2022-01-05 17:14:50|760.6|760|760.6|760|760.6|760|760.6|760|2
1641402900000|2022-01-05 17:15:00|||||||||4
1641402920000|2022-01-05 17:15:20|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|115
1641402930000|2022-01-05 17:15:30|760.6|760|760.3|759.7|760.6|760|760.3|759.7|7
1641402950000|2022-01-05 17:15:50|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|6
1641402960000|2022-01-05 17:16:00|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|2
1641402970000|2022-01-05 17:16:10|||||||||1
1641402980000|2022-01-05 17:16:20|760.1|759.5|760.1|759.5|760.2|759.6|760.1|759.5|5
1641402990000|2022-01-05 17:16:30|760.3|759.7|760.3|759.7|760.5|759.9|760.3|759.7|7
1641403000000|2022-01-05 17:16:40|760.5|759.9|760.8|760.2|760.8|760.2|760.5|759.9|3
1641403020000|2022-01-05 17:17:00|761|760.4|761.1|760.5|761.1|760.5|761|760.4|36
1641403030000|2022-01-05 17:17:10|761|760.4|761.1|760.5|761.1|760.5|761|760.4|2
1641403040000|2022-01-05 17:17:20|||||||||1
1641403050000|2022-01-05 17:17:30|761.2|760.6|761.2|760.6|761.3|760.7|761.2|760.6|5
1641403060000|2022-01-05 17:17:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|12
1641403070000|2022-01-05 17:17:50|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|2
1641403080000|2022-01-05 17:18:00|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|2
1641403090000|2022-01-05 17:18:10|||||||||2
1641403100000|2022-01-05 17:18:20|||||||||1
1641403110000|2022-01-05 17:18:30|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|12
1641403120000|2022-01-05 17:18:40|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|14
1641403130000|2022-01-05 17:18:50|761|760.4|761|760.4|761|760.4|761|760.4|3
1641403140000|2022-01-05 17:19:00|761.1|760.5|761.1|760.5|761.3|760.7|761.1|760.5|18
1641403170000|2022-01-05 17:19:30|||||||||3
1641403190000|2022-01-05 17:19:50|761|760.4|761.1|760.5|761.1|760.5|761|760.4|1
1641403200000|2022-01-05 17:20:00|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|1
1641403210000|2022-01-05 17:20:10|761|760.4|761|760.4|761|760.4|760.8|760.2|16
1641403220000|2022-01-05 17:20:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641403230000|2022-01-05 17:20:30|761|760.4|761|760.4|761|760.4|761|760.4|2
1641403240000|2022-01-05 17:20:40|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|15
1641403250000|2022-01-05 17:20:50|||||||||3
1641403260000|2022-01-05 17:21:00|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|8
1641403280000|2022-01-05 17:21:20|||||||||4
1641403290000|2022-01-05 17:21:30|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|9
1641403300000|2022-01-05 17:21:40|761.3|760.7|761|760.4|761.3|760.7|761|760.4|5
1641403310000|2022-01-05 17:21:50|761.1|760.5|761.1|760.5|761.2|760.6|761.1|760.5|3
1641403320000|2022-01-05 17:22:00|761|760.4|761|760.4|761|760.4|761|760.4|2
1641403330000|2022-01-05 17:22:10|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641403340000|2022-01-05 17:22:20|761|760.4|761|760.4|761|760.4|761|760.4|0
1641403360000|2022-01-05 17:22:40|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|6
1641403370000|2022-01-05 17:22:50|761|760.4|761|760.4|761|760.4|760.8|760.2|7
1641403380000|2022-01-05 17:23:00|760.8|760.2|761|760.4|761|760.4|760.8|760.2|8
1641403400000|2022-01-05 17:23:20|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|1
1641403430000|2022-01-05 17:23:50|761.5|760.9|761.4|760.8|761.5|760.9|761.3|760.7|5
1641403440000|2022-01-05 17:24:00|761.3|760.7|761.3|760.7|761.3|760.7|761.2|760.6|2
1641403450000|2022-01-05 17:24:10|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|4
1641403460000|2022-01-05 17:24:20|||||||||1
1641403470000|2022-01-05 17:24:30|762|761.4|762.3|761.7|762.5|761.9|762|761.4|38
1641403480000|2022-01-05 17:24:40|||||||||1
1641403490000|2022-01-05 17:24:50|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|10
1641403500000|2022-01-05 17:25:00|762.6|762|762.3|761.7|762.6|762|762.3|761.7|6
1641403510000|2022-01-05 17:25:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|16
1641403520000|2022-01-05 17:25:20|||||||||1
1641403550000|2022-01-05 17:25:50|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|5
1641403560000|2022-01-05 17:26:00|762.6|762|762.6|762|762.6|762|762.6|762|3
1641403570000|2022-01-05 17:26:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1641403580000|2022-01-05 17:26:20|762.6|762|762.6|762|762.6|762|762.6|762|0
1641403590000|2022-01-05 17:26:30|||||||||1
1641403610000|2022-01-05 17:26:50|762.5|761.9|762.5|761.9|762.6|762|762.5|761.9|0
1641403620000|2022-01-05 17:27:00|||||||||4
1641403640000|2022-01-05 17:27:20|762.6|762|762.6|762|762.6|762|762.6|762|1
1641403660000|2022-01-05 17:27:40|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|17
1641403670000|2022-01-05 17:27:50|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|17
1641403680000|2022-01-05 17:28:00|763.2|762.6|763.5|762.9|763.5|762.9|763.2|762.6|5
1641403700000|2022-01-05 17:28:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|14
1641403710000|2022-01-05 17:28:30|763.5|762.9|763.8|763.2|763.8|763.2|763.4|762.8|3
1641403720000|2022-01-05 17:28:40|763.6|763|764|763.4|764|763.4|763.5|762.9|78
1641403730000|2022-01-05 17:28:50|764.1|763.5|764.2|763.6|764.2|763.6|764|763.4|24
1641403740000|2022-01-05 17:29:00|764|763.4|763.8|763.2|764|763.4|763.8|763.2|15
1641403760000|2022-01-05 17:29:20|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|4
1641403770000|2022-01-05 17:29:30|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1641403780000|2022-01-05 17:29:40|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|4
1641403790000|2022-01-05 17:29:50|764|763.4|763.8|763.2|764|763.4|763.8|763.2|13
1641403800000|2022-01-05 17:30:00|||||||||10
1641403810000|2022-01-05 17:30:10|763.6|763|763.5|762.9|763.6|763|763.3|762.7|7
1641403830000|2022-01-05 17:30:30|||||||||2
1641403840000|2022-01-05 17:30:40|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|10
1641403850000|2022-01-05 17:30:50|||||||||3
1641403860000|2022-01-05 17:31:00|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|9
1641403870000|2022-01-05 17:31:10|763|762.4|763|762.4|763|762.4|763|762.4|3
1641403880000|2022-01-05 17:31:20|||||||||1
1641403890000|2022-01-05 17:31:30|763.1|762.5|763.5|762.9|763.5|762.9|763.1|762.5|11
1641403900000|2022-01-05 17:31:40|763.3|762.7|763.3|762.7|763.5|762.9|763.3|762.7|2
1641403910000|2022-01-05 17:31:50|763.2|762.6|763.2|762.6|763.2|762.6|763.1|762.5|3
1641403920000|2022-01-05 17:32:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|1
1641403930000|2022-01-05 17:32:10|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|5
1641403940000|2022-01-05 17:32:20|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|2
1641403950000|2022-01-05 17:32:30|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|2
1641403970000|2022-01-05 17:32:50|763.6|763|763.1|762.5|763.6|763|763.1|762.5|28
1641403980000|2022-01-05 17:33:00|763.2|762.6|763.2|762.6|763.2|762.6|763.1|762.5|3
1641403990000|2022-01-05 17:33:10|||||||||6
1641404000000|2022-01-05 17:33:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641404010000|2022-01-05 17:33:30|763.2|762.6|763.2|762.6|763.2|762.6|763.1|762.5|3
1641404020000|2022-01-05 17:33:40|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|0
1641404030000|2022-01-05 17:33:50|763.1|762.5|763.3|762.7|763.3|762.7|763.1|762.5|5
1641404040000|2022-01-05 17:34:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|4
1641404060000|2022-01-05 17:34:20|||||||||2
1641404070000|2022-01-05 17:34:30|||||||||4
1641404090000|2022-01-05 17:34:50|||||||||9
1641404100000|2022-01-05 17:35:00|||||||||5
1641404110000|2022-01-05 17:35:10|763|762.4|763|762.4|763|762.4|763|762.4|7
1641404120000|2022-01-05 17:35:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641404130000|2022-01-05 17:35:30|763|762.4|763|762.4|763|762.4|763|762.4|1
1641404140000|2022-01-05 17:35:40|||||||||7
1641404150000|2022-01-05 17:35:50|||||||||1
1641404160000|2022-01-05 17:36:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641404170000|2022-01-05 17:36:10|||||||||1
1641404180000|2022-01-05 17:36:20|||||||||1
1641404210000|2022-01-05 17:36:50|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|18
1641404220000|2022-01-05 17:37:00|||||||||1
1641404230000|2022-01-05 17:37:10|763|762.4|763|762.4|763.1|762.5|762.8|762.2|19
1641404240000|2022-01-05 17:37:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641404250000|2022-01-05 17:37:30|763|762.4|763|762.4|763|762.4|763|762.4|2
1641404260000|2022-01-05 17:37:40|||||||||1
1641404270000|2022-01-05 17:37:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|12
1641404280000|2022-01-05 17:38:00|||||||||2
1641404300000|2022-01-05 17:38:20|||||||||1
1641404310000|2022-01-05 17:38:30|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|2
1641404320000|2022-01-05 17:38:40|||||||||10
1641404330000|2022-01-05 17:38:50|763.6|763|763.6|763|763.6|763|763.6|763|15
1641404340000|2022-01-05 17:39:00|763.5|762.9|763.3|762.7|763.5|762.9|763.3|762.7|6
1641404350000|2022-01-05 17:39:10|763.5|762.9|763.6|763|763.6|763|763.5|762.9|2
1641404360000|2022-01-05 17:39:20|763.5|762.9|763.4|762.8|763.5|762.9|763.3|762.7|5
1641404370000|2022-01-05 17:39:30|763.3|762.7|763.3|762.7|763.5|762.9|763.3|762.7|2
1641404380000|2022-01-05 17:39:40|||||||||4
1641404390000|2022-01-05 17:39:50|||||||||2
1641404410000|2022-01-05 17:40:10|763.2|762.6|763.3|762.7|763.3|762.7|763.1|762.5|4
1641404420000|2022-01-05 17:40:20|||||||||1
1641404430000|2022-01-05 17:40:30|763|762.4|763|762.4|763.1|762.5|763|762.4|3
1641404440000|2022-01-05 17:40:40|||||||||6
1641404450000|2022-01-05 17:40:50|||||||||2
1641404460000|2022-01-05 17:41:00|||||||||7
1641404470000|2022-01-05 17:41:10|||||||||3
1641404480000|2022-01-05 17:41:20|||||||||2
1641404490000|2022-01-05 17:41:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|22
1641404500000|2022-01-05 17:41:40|||||||||4
1641404510000|2022-01-05 17:41:50|||||||||1
1641404520000|2022-01-05 17:42:00|||||||||2
1641404530000|2022-01-05 17:42:10|||||||||7
1641404540000|2022-01-05 17:42:20|763.1|762.5|763|762.4|763.1|762.5|763|762.4|6
1641404550000|2022-01-05 17:42:30|||||||||5
1641404560000|2022-01-05 17:42:40|||||||||3
1641404570000|2022-01-05 17:42:50|||||||||1
1641404580000|2022-01-05 17:43:00|||||||||1
1641404590000|2022-01-05 17:43:10|763.1|762.5|763.5|762.9|763.5|762.9|763.1|762.5|15
1641404600000|2022-01-05 17:43:20|||||||||1
1641404610000|2022-01-05 17:43:30|763.6|763|763.6|763|763.6|763|763.6|763|11
1641404620000|2022-01-05 17:43:40|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641404640000|2022-01-05 17:44:00|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|8
1641404650000|2022-01-05 17:44:10|||||||||3
1641404680000|2022-01-05 17:44:40|||||||||4
1641404690000|2022-01-05 17:44:50|763.5|762.9|763.3|762.7|763.5|762.9|763.3|762.7|8
1641404730000|2022-01-05 17:45:30|||||||||1
1641404740000|2022-01-05 17:45:40|||||||||1
1641404760000|2022-01-05 17:46:00|||||||||1
1641404770000|2022-01-05 17:46:10|763.2|762.6|763.1|762.5|763.3|762.7|763.1|762.5|10
1641404780000|2022-01-05 17:46:20|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|4
1641404790000|2022-01-05 17:46:30|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|0
1641404800000|2022-01-05 17:46:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|7
1641404810000|2022-01-05 17:46:50|763.1|762.5|763.5|762.9|763.5|762.9|763.1|762.5|5
1641404820000|2022-01-05 17:47:00|763.6|763|763.5|762.9|763.6|763|763.3|762.7|8
1641404830000|2022-01-05 17:47:10|763.6|763|763.6|763|763.6|763|763.5|762.9|0
1641404840000|2022-01-05 17:47:20|763.5|762.9|763.8|763.2|763.8|763.2|763.5|762.9|2
1641404850000|2022-01-05 17:47:30|||||||||3
1641404870000|2022-01-05 17:47:50|763.6|763|763.8|763.2|763.8|763.2|763.6|763|7
1641404880000|2022-01-05 17:48:00|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|6
1641404910000|2022-01-05 17:48:30|||||||||3
1641404920000|2022-01-05 17:48:40|764|763.4|764|763.4|764|763.4|764|763.4|10
1641404930000|2022-01-05 17:48:50|764.1|763.5|764.2|763.6|764.3|763.7|764|763.4|25
1641404940000|2022-01-05 17:49:00|764.1|763.5|764|763.4|764.1|763.5|764|763.4|2
1641404950000|2022-01-05 17:49:10|764.1|763.5|764|763.4|764.1|763.5|764|763.4|5
1641404960000|2022-01-05 17:49:20|763.8|763.2|763.8|763.2|764|763.4|763.8|763.2|8
1641404970000|2022-01-05 17:49:30|764|763.4|763.8|763.2|764|763.4|763.6|763|4
1641404980000|2022-01-05 17:49:40|||||||||1
1641404990000|2022-01-05 17:49:50|||||||||1
1641405000000|2022-01-05 17:50:00|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|11
1641405030000|2022-01-05 17:50:30|||||||||1
1641405050000|2022-01-05 17:50:50|||||||||1
1641405060000|2022-01-05 17:51:00|763.7|763.1|763.6|763|763.7|763.1|763.6|763|4
1641405070000|2022-01-05 17:51:10|763.4|762.8|763.6|763|763.6|763|763.4|762.8|12
1641405090000|2022-01-05 17:51:30|||||||||2
1641405100000|2022-01-05 17:51:40|763.5|762.9|763.5|762.9|763.6|763|763.5|762.9|5
1641405110000|2022-01-05 17:51:50|||||||||1
1641405120000|2022-01-05 17:52:00|763.4|762.8|763.3|762.7|763.5|762.9|763.3|762.7|7
1641405130000|2022-01-05 17:52:10|||||||||1
1641405150000|2022-01-05 17:52:30|763.6|763|763.3|762.7|763.6|763|763.3|762.7|5
1641405160000|2022-01-05 17:52:40|763.5|762.9|763.6|763|763.6|763|763.5|762.9|3
1641405170000|2022-01-05 17:52:50|763.5|762.9|763.6|763|763.6|763|763.5|762.9|0
1641405180000|2022-01-05 17:53:00|763.5|762.9|763.5|762.9|763.6|763|763.5|762.9|2
1641405190000|2022-01-05 17:53:10|763.6|763|763.5|762.9|763.6|763|763.5|762.9|3
1641405200000|2022-01-05 17:53:20|||||||||2
1641405220000|2022-01-05 17:53:40|763.7|763.1|763.6|763|763.7|763.1|763.6|763|2
1641405250000|2022-01-05 17:54:10|763.5|762.9|763.5|762.9|763.6|763|763.5|762.9|2
1641405260000|2022-01-05 17:54:20|763.6|763|763.6|763|763.6|763|763.5|762.9|3
1641405270000|2022-01-05 17:54:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641405280000|2022-01-05 17:54:40|763.8|763.2|763.6|763|763.8|763.2|763.6|763|6
1641405290000|2022-01-05 17:54:50|||||||||1
1641405300000|2022-01-05 17:55:00|||||||||2
1641405310000|2022-01-05 17:55:10|763.5|762.9|763.6|763|763.6|763|763.5|762.9|5
1641405320000|2022-01-05 17:55:20|||||||||2
1641405340000|2022-01-05 17:55:40|||||||||17
1641405350000|2022-01-05 17:55:50|763.8|763.2|764|763.4|764|763.4|763.8|763.2|13
1641405360000|2022-01-05 17:56:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|8
1641405370000|2022-01-05 17:56:10|764|763.4|764|763.4|764|763.4|764|763.4|5
1641405380000|2022-01-05 17:56:20|763.8|763.2|764.1|763.5|764.1|763.5|763.8|763.2|1
1641405390000|2022-01-05 17:56:30|764|763.4|764|763.4|764|763.4|764|763.4|6
1641405400000|2022-01-05 17:56:40|763.9|763.3|763.8|763.2|764|763.4|763.8|763.2|6
1641405410000|2022-01-05 17:56:50|764|763.4|764|763.4|764|763.4|764|763.4|5
1641405420000|2022-01-05 17:57:00|||||||||9
1641405430000|2022-01-05 17:57:10|||||||||3
1641405440000|2022-01-05 17:57:20|||||||||3
1641405450000|2022-01-05 17:57:30|||||||||2
1641405460000|2022-01-05 17:57:40|||||||||6
1641405470000|2022-01-05 17:57:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|12
1641405480000|2022-01-05 17:58:00|764.2|763.6|764|763.4|764.2|763.6|764|763.4|14
1641405490000|2022-01-05 17:58:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1641405500000|2022-01-05 17:58:20|||||||||1
1641405510000|2022-01-05 17:58:30|||||||||1
1641405530000|2022-01-05 17:58:50|||||||||1
1641405540000|2022-01-05 17:59:00|||||||||2
1641405550000|2022-01-05 17:59:10|||||||||3
1641405560000|2022-01-05 17:59:20|||||||||8
1641405580000|2022-01-05 17:59:40|||||||||2
1641405600000|2022-01-05 18:00:00|||||||||3
1641405610000|2022-01-05 18:00:10|||||||||4
1641405630000|2022-01-05 18:00:30|||||||||5
1641405640000|2022-01-05 18:00:40|||||||||1
1641405650000|2022-01-05 18:00:50|763.8|763.2|764.1|763.5|764.1|763.5|763.8|763.2|12
1641405660000|2022-01-05 18:01:00|764|763.4|764.1|763.5|764.1|763.5|764|763.4|8
1641405680000|2022-01-05 18:01:20|763.8|763.2|763.6|763|763.8|763.2|763.6|763|20
1641405690000|2022-01-05 18:01:30|||||||||5
1641405700000|2022-01-05 18:01:40|||||||||2
1641405710000|2022-01-05 18:01:50|||||||||5
1641405720000|2022-01-05 18:02:00|763.3|762.7|763.6|763|763.6|763|763.3|762.7|12
1641405730000|2022-01-05 18:02:10|763.5|762.9|763.5|762.9|763.5|762.9|763.4|762.8|8
1641405750000|2022-01-05 18:02:30|763.6|763|763.8|763.2|763.8|763.2|763.6|763|12
1641405760000|2022-01-05 18:02:40|||||||||2
1641405770000|2022-01-05 18:02:50|763.7|763.1|763.7|763.1|763.8|763.2|763.7|763.1|1
1641405780000|2022-01-05 18:03:00|763.8|763.2|763.6|763|763.8|763.2|763.6|763|5
1641405790000|2022-01-05 18:03:10|763.8|763.2|763.6|763|763.8|763.2|763.6|763|9
1641405800000|2022-01-05 18:03:20|763.5|762.9|763.6|763|763.6|763|763.5|762.9|0
1641405810000|2022-01-05 18:03:30|763.5|762.9|763.6|763|763.6|763|763.5|762.9|0
1641405820000|2022-01-05 18:03:40|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|2
1641405830000|2022-01-05 18:03:50|763.7|763.1|763.7|763.1|763.8|763.2|763.6|763|6
1641405840000|2022-01-05 18:04:00|763.6|763|763.6|763|763.7|763.1|763.6|763|2
1641405860000|2022-01-05 18:04:20|||||||||2
1641405870000|2022-01-05 18:04:30|763.5|762.9|763.6|763|763.6|763|763.5|762.9|2
1641405890000|2022-01-05 18:04:50|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|8
1641405900000|2022-01-05 18:05:00|763.6|763|763.6|763|763.6|763|763.6|763|0
1641405910000|2022-01-05 18:05:10|||||||||1
1641405940000|2022-01-05 18:05:40|||||||||1
1641405960000|2022-01-05 18:06:00|||||||||1
1641405980000|2022-01-05 18:06:20|||||||||1
1641406010000|2022-01-05 18:06:50|||||||||3
1641406020000|2022-01-05 18:07:00|||||||||1
1641406040000|2022-01-05 18:07:20|||||||||1
1641406050000|2022-01-05 18:07:30|||||||||1
1641406060000|2022-01-05 18:07:40|||||||||3
1641406070000|2022-01-05 18:07:50|||||||||5
1641406080000|2022-01-05 18:08:00|||||||||2
1641406090000|2022-01-05 18:08:10|763.1|762.5|763.2|762.6|763.3|762.7|763.1|762.5|31
1641406100000|2022-01-05 18:08:20|763.3|762.7|763.5|762.9|763.5|762.9|763.3|762.7|8
1641406110000|2022-01-05 18:08:30|||||||||11
1641406120000|2022-01-05 18:08:40|763.6|763|763.5|762.9|763.6|763|763.5|762.9|0
1641406130000|2022-01-05 18:08:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|11
1641406140000|2022-01-05 18:09:00|||||||||1
1641406150000|2022-01-05 18:09:10|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1641406160000|2022-01-05 18:09:20|||||||||1
1641406170000|2022-01-05 18:09:30|763.6|763|763.8|763.2|763.8|763.2|763.6|763|10
1641406180000|2022-01-05 18:09:40|||||||||2
1641406190000|2022-01-05 18:09:50|||||||||7
1641406210000|2022-01-05 18:10:10|||||||||3
1641406240000|2022-01-05 18:10:40|||||||||9
1641406250000|2022-01-05 18:10:50|||||||||3
1641406270000|2022-01-05 18:11:10|763.7|763.1|763.6|763|763.7|763.1|763.6|763|7
1641406280000|2022-01-05 18:11:20|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641406290000|2022-01-05 18:11:30|||||||||3
1641406300000|2022-01-05 18:11:40|763.3|762.7|763.5|762.9|763.5|762.9|763.3|762.7|5
1641406310000|2022-01-05 18:11:50|||||||||1
1641406320000|2022-01-05 18:12:00|||||||||3
1641406360000|2022-01-05 18:12:40|||||||||1
1641406390000|2022-01-05 18:13:10|||||||||1
1641406400000|2022-01-05 18:13:20|||||||||2
1641406410000|2022-01-05 18:13:30|||||||||2
1641406420000|2022-01-05 18:13:40|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|28
1641406430000|2022-01-05 18:13:50|763.6|763|763.6|763|763.7|763.1|763.5|762.9|0
1641406440000|2022-01-05 18:14:00|763.7|763.1|763.4|762.8|763.7|763.1|763.4|762.8|19
1641406460000|2022-01-05 18:14:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|2
1641406470000|2022-01-05 18:14:30|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|3
1641406480000|2022-01-05 18:14:40|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|7
1641406490000|2022-01-05 18:14:50|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|0
1641406500000|2022-01-05 18:15:00|763.1|762.5|763.1|762.5|763.2|762.6|763.1|762.5|9
1641406510000|2022-01-05 18:15:10|||||||||3
1641406520000|2022-01-05 18:15:20|763|762.4|763|762.4|763|762.4|763|762.4|1
1641406530000|2022-01-05 18:15:30|||||||||2
1641406540000|2022-01-05 18:15:40|||||||||2
1641406550000|2022-01-05 18:15:50|||||||||2
1641406560000|2022-01-05 18:16:00|763.3|762.7|763.7|763.1|763.8|763.2|763.3|762.7|55
1641406570000|2022-01-05 18:16:10|763.8|763.2|763.7|763.1|763.8|763.2|763.6|763|12
1641406580000|2022-01-05 18:16:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1641406590000|2022-01-05 18:16:30|763.6|763|763.8|763.2|763.8|763.2|763.6|763|11
1641406600000|2022-01-05 18:16:40|||||||||4
1641406610000|2022-01-05 18:16:50|||||||||7
1641406620000|2022-01-05 18:17:00|763.7|763.1|763.8|763.2|763.8|763.2|763.6|763|9
1641406630000|2022-01-05 18:17:10|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|1
1641406670000|2022-01-05 18:17:50|764|763.4|764|763.4|764|763.4|764|763.4|3
1641406680000|2022-01-05 18:18:00|||||||||3
1641406690000|2022-01-05 18:18:10|||||||||1
1641406700000|2022-01-05 18:18:20|763.8|763.2|764|763.4|764|763.4|763.8|763.2|5
1641406720000|2022-01-05 18:18:40|||||||||2
1641406730000|2022-01-05 18:18:50|||||||||2
1641406740000|2022-01-05 18:19:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1641406750000|2022-01-05 18:19:10|||||||||5
1641406760000|2022-01-05 18:19:20|||||||||1
1641406770000|2022-01-05 18:19:30|||||||||3
1641406780000|2022-01-05 18:19:40|764|763.4|764|763.4|764|763.4|764|763.4|12
1641406790000|2022-01-05 18:19:50|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|3
1641406800000|2022-01-05 18:20:00|764|763.4|764|763.4|764|763.4|764|763.4|4
1641406810000|2022-01-05 18:20:10|763.8|763.2|764|763.4|764|763.4|763.8|763.2|5
1641406820000|2022-01-05 18:20:20|||||||||2
1641406830000|2022-01-05 18:20:30|||||||||1
1641406850000|2022-01-05 18:20:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1641406860000|2022-01-05 18:21:00|||||||||4
1641406870000|2022-01-05 18:21:10|764|763.4|764|763.4|764|763.4|764|763.4|6
1641406890000|2022-01-05 18:21:30|||||||||1
1641406900000|2022-01-05 18:21:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1641406910000|2022-01-05 18:21:50|||||||||4
1641406920000|2022-01-05 18:22:00|||||||||5
1641406930000|2022-01-05 18:22:10|||||||||1
1641406940000|2022-01-05 18:22:20|||||||||13
1641406950000|2022-01-05 18:22:30|||||||||3
1641406960000|2022-01-05 18:22:40|763.6|763|763.3|762.7|763.6|763|763.3|762.7|29
1641406970000|2022-01-05 18:22:50|||||||||1
1641406980000|2022-01-05 18:23:00|763.5|762.9|763.6|763|763.6|763|763.5|762.9|21
1641407000000|2022-01-05 18:23:20|763.5|762.9|763.7|763.1|763.7|763.1|763.5|762.9|6
1641407010000|2022-01-05 18:23:30|||||||||1
1641407030000|2022-01-05 18:23:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1641407050000|2022-01-05 18:24:10|763.6|763|763.6|763|763.6|763|763.6|763|10
1641407060000|2022-01-05 18:24:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|8
1641407070000|2022-01-05 18:24:30|763.6|763|763.7|763.1|763.7|763.1|763.6|763|8
1641407080000|2022-01-05 18:24:40|||||||||1
1641407090000|2022-01-05 18:24:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641407100000|2022-01-05 18:25:00|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|13
1641407120000|2022-01-05 18:25:20|||||||||1
1641407160000|2022-01-05 18:26:00|||||||||3
1641407180000|2022-01-05 18:26:20|||||||||13
1641407200000|2022-01-05 18:26:40|764|763.4|764.1|763.5|764.1|763.5|764|763.4|3
1641407220000|2022-01-05 18:27:00|||||||||1
1641407230000|2022-01-05 18:27:10|764.3|763.7|764.3|763.7|764.3|763.7|764.2|763.6|16
1641407240000|2022-01-05 18:27:20|764.5|763.9|764.8|764.2|764.8|764.2|764.5|763.9|11
1641407250000|2022-01-05 18:27:30|||||||||1
1641407260000|2022-01-05 18:27:40|765|764.4|765|764.4|765|764.4|765|764.4|11
1641407270000|2022-01-05 18:27:50|||||||||1
1641407280000|2022-01-05 18:28:00|764.5|763.9|764.3|763.7|764.7|764.1|764.1|763.5|34
1641407290000|2022-01-05 18:28:10|||||||||6
1641407300000|2022-01-05 18:28:20|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|13
1641407310000|2022-01-05 18:28:30|764.3|763.7|764.3|763.7|764.5|763.9|764.3|763.7|10
1641407320000|2022-01-05 18:28:40|||||||||2
1641407330000|2022-01-05 18:28:50|764.2|763.6|764.1|763.5|764.2|763.6|764|763.4|18
1641407340000|2022-01-05 18:29:00|||||||||1
1641407350000|2022-01-05 18:29:10|764.3|763.7|764.1|763.5|764.3|763.7|764.1|763.5|6
1641407370000|2022-01-05 18:29:30|764|763.4|764|763.4|764|763.4|764|763.4|2
1641407390000|2022-01-05 18:29:50|||||||||2
1641407400000|2022-01-05 18:30:00|||||||||2
1641407410000|2022-01-05 18:30:10|763.8|763.2|764|763.4|764|763.4|763.8|763.2|3
1641407420000|2022-01-05 18:30:20|763.8|763.2|763.9|763.3|764|763.4|763.8|763.2|4
1641407430000|2022-01-05 18:30:30|764|763.4|764|763.4|764|763.4|764|763.4|1
1641407440000|2022-01-05 18:30:40|763.8|763.2|764|763.4|764|763.4|763.8|763.2|7
1641407450000|2022-01-05 18:30:50|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|20
1641407460000|2022-01-05 18:31:00|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|9
1641407480000|2022-01-05 18:31:20|764.1|763.5|764|763.4|764.1|763.5|764|763.4|10
1641407490000|2022-01-05 18:31:30|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|20
1641407510000|2022-01-05 18:31:50|||||||||1
1641407550000|2022-01-05 18:32:30|763.6|763|763.6|763|763.6|763|763.6|763|9
1641407560000|2022-01-05 18:32:40|763.8|763.2|764|763.4|764|763.4|763.8|763.2|12
1641407570000|2022-01-05 18:32:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|3
1641407580000|2022-01-05 18:33:00|763.8|763.2|763.8|763.2|764|763.4|763.8|763.2|7
1641407600000|2022-01-05 18:33:20|||||||||1
1641407610000|2022-01-05 18:33:30|763.6|763|763.6|763|763.6|763|763.6|763|0
1641407620000|2022-01-05 18:33:40|763.7|763.1|763.6|763|763.7|763.1|763.6|763|5
1641407630000|2022-01-05 18:33:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|12
1641407640000|2022-01-05 18:34:00|763.6|763|763.8|763.2|763.8|763.2|763.6|763|1
1641407650000|2022-01-05 18:34:10|||||||||7
1641407670000|2022-01-05 18:34:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|4
1641407690000|2022-01-05 18:34:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641407700000|2022-01-05 18:35:00|||||||||2
1641407750000|2022-01-05 18:35:50|||||||||1
1641407760000|2022-01-05 18:36:00|763.7|763.1|763.6|763|763.7|763.1|763.6|763|10
1641407770000|2022-01-05 18:36:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|4
1641407820000|2022-01-05 18:37:00|763.6|763|763.8|763.2|763.8|763.2|763.6|763|4
1641407910000|2022-01-05 18:38:30|||||||||6
1641407920000|2022-01-05 18:38:40|763.6|763|763.6|763|763.6|763|763.6|763|5
1641407950000|2022-01-05 18:39:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|5
1641407980000|2022-01-05 18:39:40|763.6|763|763.6|763|763.6|763|763.6|763|3
1641407990000|2022-01-05 18:39:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641408000000|2022-01-05 18:40:00|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|2
1641408010000|2022-01-05 18:40:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641408030000|2022-01-05 18:40:30|||||||||1
1641408040000|2022-01-05 18:40:40|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|12
1641408050000|2022-01-05 18:40:50|763.8|763.2|763.6|763|763.8|763.2|763.6|763|13
1641408060000|2022-01-05 18:41:00|||||||||3
1641408080000|2022-01-05 18:41:20|||||||||3
1641408090000|2022-01-05 18:41:30|763.7|763.1|763.6|763|763.7|763.1|763.6|763|17
1641408100000|2022-01-05 18:41:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|7
1641408110000|2022-01-05 18:41:50|763.6|763|763.6|763|763.6|763|763.6|763|20
1641408120000|2022-01-05 18:42:00|763.4|762.8|763.3|762.7|763.5|762.9|763.3|762.7|5
1641408130000|2022-01-05 18:42:10|763.4|762.8|763.4|762.8|763.5|762.9|763.4|762.8|2
1641408140000|2022-01-05 18:42:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|1
1641408150000|2022-01-05 18:42:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|6
1641408160000|2022-01-05 18:42:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641408180000|2022-01-05 18:43:00|763.1|762.5|763.3|762.7|763.3|762.7|763.1|762.5|20
1641408190000|2022-01-05 18:43:10|763.2|762.6|763.2|762.6|763.3|762.7|763.1|762.5|5
1641408200000|2022-01-05 18:43:20|||||||||3
1641408220000|2022-01-05 18:43:40|||||||||3
1641408230000|2022-01-05 18:43:50|||||||||2
1641408240000|2022-01-05 18:44:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|11
1641408280000|2022-01-05 18:44:40|763.5|762.9|763.6|763|763.6|763|763.5|762.9|16
1641408290000|2022-01-05 18:44:50|763.5|762.9|763.8|763.2|763.8|763.2|763.5|762.9|15
1641408310000|2022-01-05 18:45:10|763.6|763|763.7|763.1|763.7|763.1|763.6|763|3
1641408320000|2022-01-05 18:45:20|763.6|763|763.6|763|763.6|763|763.6|763|1
1641408330000|2022-01-05 18:45:30|763.5|762.9|763.7|763.1|763.7|763.1|763.5|762.9|12
1641408350000|2022-01-05 18:45:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641408400000|2022-01-05 18:46:40|763.6|763|763.6|763|763.6|763|763.6|763|2
1641408420000|2022-01-05 18:47:00|||||||||2
1641408430000|2022-01-05 18:47:10|||||||||1
1641408450000|2022-01-05 18:47:30|763.7|763.1|763.5|762.9|763.8|763.2|763.5|762.9|8
1641408460000|2022-01-05 18:47:40|763.6|763|763.5|762.9|763.6|763|763.5|762.9|0
1641408470000|2022-01-05 18:47:50|763.6|763|763.5|762.9|763.7|763.1|763.5|762.9|6
1641408480000|2022-01-05 18:48:00|||||||||5
1641408490000|2022-01-05 18:48:10|763.6|763|763.6|763|763.6|763|763.5|762.9|7
1641408500000|2022-01-05 18:48:20|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641408510000|2022-01-05 18:48:30|763.6|763|763.5|762.9|763.6|763|763.5|762.9|0
1641408520000|2022-01-05 18:48:40|763.6|763|763.5|762.9|763.6|763|763.5|762.9|2
1641408530000|2022-01-05 18:48:50|763.6|763|763.5|762.9|763.6|763|763.5|762.9|0
1641408550000|2022-01-05 18:49:10|||||||||1
1641408570000|2022-01-05 18:49:30|763.7|763.1|763.6|763|763.7|763.1|763.6|763|7
1641408580000|2022-01-05 18:49:40|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|5
1641408600000|2022-01-05 18:50:00|||||||||1
1641408620000|2022-01-05 18:50:20|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|3
1641408630000|2022-01-05 18:50:30|||||||||5
1641408640000|2022-01-05 18:50:40|||||||||3
1641408650000|2022-01-05 18:50:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|7
1641408660000|2022-01-05 18:51:00|763.8|763.2|763.6|763|763.8|763.2|763.6|763|8
1641408700000|2022-01-05 18:51:40|||||||||1
1641408710000|2022-01-05 18:51:50|763.8|763.2|763.7|763.1|763.8|763.2|763.6|763|15
1641408720000|2022-01-05 18:52:00|763.6|763|763.8|763.2|763.8|763.2|763.6|763|9
1641408730000|2022-01-05 18:52:10|||||||||2
1641408740000|2022-01-05 18:52:20|||||||||1
1641408760000|2022-01-05 18:52:40|763.6|763|763.6|763|763.6|763|763.5|762.9|11
1641408780000|2022-01-05 18:53:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|6
1641408830000|2022-01-05 18:53:50|||||||||1
1641408840000|2022-01-05 18:54:00|||||||||6
1641408850000|2022-01-05 18:54:10|||||||||1
1641408860000|2022-01-05 18:54:20|764|763.4|763.9|763.3|764|763.4|763.9|763.3|10
1641408870000|2022-01-05 18:54:30|764|763.4|763.9|763.3|764|763.4|763.9|763.3|2
1641408880000|2022-01-05 18:54:40|764|763.4|764|763.4|764|763.4|764|763.4|3
1641408890000|2022-01-05 18:54:50|764.1|763.5|764.6|764|764.7|764.1|764.1|763.5|28
1641408900000|2022-01-05 18:55:00|764.4|763.8|764.2|763.6|764.4|763.8|764.1|763.5|58
1641408910000|2022-01-05 18:55:10|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|0
1641408920000|2022-01-05 18:55:20|764.3|763.7|764.2|763.6|764.3|763.7|764.1|763.5|16
1641408930000|2022-01-05 18:55:30|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|6
1641408940000|2022-01-05 18:55:40|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|4
1641408950000|2022-01-05 18:55:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1641408960000|2022-01-05 18:56:00|764.4|763.8|764.4|763.8|764.6|764|764.4|763.8|15
1641408970000|2022-01-05 18:56:10|764.3|763.7|764.7|764.1|764.7|764.1|764.3|763.7|64
1641408980000|2022-01-05 18:56:20|764.6|764|764.4|763.8|764.6|764|764.4|763.8|3
1641408990000|2022-01-05 18:56:30|764.6|764|764.5|763.9|764.6|764|764.4|763.8|6
1641409000000|2022-01-05 18:56:40|764.6|764|764.6|764|764.6|764|764.4|763.8|0
1641409010000|2022-01-05 18:56:50|764.7|764.1|764.6|764|764.7|764.1|764.6|764|3
1641409020000|2022-01-05 18:57:00|764.2|763.6|763.6|763|764.3|763.7|763.6|763|20
1641409030000|2022-01-05 18:57:10|763.9|763.3|763.8|763.2|763.9|763.3|763.6|763|78
1641409040000|2022-01-05 18:57:20|763.7|763.1|763.8|763.2|763.9|763.3|763.6|763|5
1641409060000|2022-01-05 18:57:40|763.9|763.3|763.8|763.2|763.9|763.3|763.6|763|10
1641409070000|2022-01-05 18:57:50|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|1
1641409080000|2022-01-05 18:58:00|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1641409090000|2022-01-05 18:58:10|||||||||2
1641409100000|2022-01-05 18:58:20|||||||||3
1641409110000|2022-01-05 18:58:30|||||||||1
1641409120000|2022-01-05 18:58:40|||||||||2
1641409130000|2022-01-05 18:58:50|||||||||5
1641409140000|2022-01-05 18:59:00|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|24
1641409150000|2022-01-05 18:59:10|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|12
1641409160000|2022-01-05 18:59:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641409170000|2022-01-05 18:59:30|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|8
1641409190000|2022-01-05 18:59:50|763.4|762.8|763.6|763|763.7|763.1|763.4|762.8|25
1641409200000|2022-01-05 19:00:00|763.7|763.1|763.4|762.8|763.7|763.1|763.4|762.8|9
1641409210000|2022-01-05 19:00:10|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|6
1641409220000|2022-01-05 19:00:20|||||||||3
1641409230000|2022-01-05 19:00:30|||||||||15
1641409240000|2022-01-05 19:00:40|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|8
1641409250000|2022-01-05 19:00:50|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|16
1641409260000|2022-01-05 19:01:00|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|6
1641409270000|2022-01-05 19:01:10|763.3|762.7|763.6|763|763.6|763|763.3|762.7|21
1641409280000|2022-01-05 19:01:20|763.7|763.1|763.7|763.1|763.8|763.2|763.7|763.1|5
1641409290000|2022-01-05 19:01:30|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|14
1641409300000|2022-01-05 19:01:40|||||||||9
1641409320000|2022-01-05 19:02:00|763.8|763.2|763.4|762.8|763.8|763.2|763.4|762.8|9
1641409330000|2022-01-05 19:02:10|763.6|763|763.6|763|763.7|763.1|763.6|763|13
1641409340000|2022-01-05 19:02:20|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|2
1641409350000|2022-01-05 19:02:30|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|8
1641409360000|2022-01-05 19:02:40|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641409370000|2022-01-05 19:02:50|763.8|763.2|763.8|763.2|763.8|763.2|763.7|763.1|9
1641409380000|2022-01-05 19:03:00|763.7|763.1|763.6|763|763.7|763.1|763.6|763|1
1641409390000|2022-01-05 19:03:10|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|10
1641409400000|2022-01-05 19:03:20|||||||||7
1641409410000|2022-01-05 19:03:30|763.6|763|763.4|762.8|763.6|763|763.4|762.8|32
1641409420000|2022-01-05 19:03:40|763.6|763|763.6|763|763.6|763|763.6|763|9
1641409440000|2022-01-05 19:04:00|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|16
1641409450000|2022-01-05 19:04:10|||||||||1
1641409460000|2022-01-05 19:04:20|||||||||17
1641409470000|2022-01-05 19:04:30|763.5|762.9|763.6|763|763.6|763|763.5|762.9|7
1641409490000|2022-01-05 19:04:50|763.7|763.1|763.6|763|763.7|763.1|763.6|763|4
1641409500000|2022-01-05 19:05:00|763.4|762.8|763.3|762.7|763.6|763|763.3|762.7|53
1641409510000|2022-01-05 19:05:10|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|5
1641409520000|2022-01-05 19:05:20|763.3|762.7|763.3|762.7|763.4|762.8|763.1|762.5|7
1641409530000|2022-01-05 19:05:30|763.2|762.6|763.1|762.5|763.3|762.7|763.1|762.5|2
1641409540000|2022-01-05 19:05:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|18
1641409550000|2022-01-05 19:05:50|||||||||3
1641409560000|2022-01-05 19:06:00|||||||||3
1641409570000|2022-01-05 19:06:10|||||||||10
1641409580000|2022-01-05 19:06:20|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|7
1641409590000|2022-01-05 19:06:30|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|12
1641409600000|2022-01-05 19:06:40|||||||||18
1641409610000|2022-01-05 19:06:50|763.2|762.6|763.1|762.5|763.2|762.6|762.9|762.3|15
1641409620000|2022-01-05 19:07:00|762.9|762.3|762.7|762.1|763|762.4|762.7|762.1|28
1641409630000|2022-01-05 19:07:10|762.6|762|762.9|762.3|762.9|762.3|762.6|762|37
1641409640000|2022-01-05 19:07:20|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|11
1641409650000|2022-01-05 19:07:30|762.6|762|762.6|762|762.6|762|762.6|762|11
1641409660000|2022-01-05 19:07:40|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|9
1641409670000|2022-01-05 19:07:50|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|7
1641409680000|2022-01-05 19:08:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|16
1641409690000|2022-01-05 19:08:10|762.3|761.7|762.3|761.7|762.4|761.8|762.2|761.6|48
1641409700000|2022-01-05 19:08:20|762.4|761.8|762.3|761.7|762.4|761.8|762.2|761.6|13
1641409710000|2022-01-05 19:08:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|8
1641409720000|2022-01-05 19:08:40|||||||||10
1641409730000|2022-01-05 19:08:50|762.1|761.5|762.1|761.5|762.2|761.6|762.1|761.5|34
1641409740000|2022-01-05 19:09:00|762.3|761.7|762.1|761.5|762.3|761.7|762.1|761.5|11
1641409750000|2022-01-05 19:09:10|762.3|761.7|762.3|761.7|762.3|761.7|762.1|761.5|15
1641409760000|2022-01-05 19:09:20|762.2|761.6|762.1|761.5|762.3|761.7|762.1|761.5|12
1641409770000|2022-01-05 19:09:30|761.9|761.3|761.9|761.3|762.1|761.5|761.9|761.3|65
1641409780000|2022-01-05 19:09:40|762|761.4|762.6|762|762.6|762|762|761.4|53
1641409790000|2022-01-05 19:09:50|||||||||1
1641409800000|2022-01-05 19:10:00|762.4|761.8|762.6|762|762.6|762|762.3|761.7|33
1641409820000|2022-01-05 19:10:20|||||||||11
1641409840000|2022-01-05 19:10:40|||||||||10
1641409850000|2022-01-05 19:10:50|762.8|762.2|763.1|762.5|763.1|762.5|762.8|762.2|29
1641409860000|2022-01-05 19:11:00|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|19
1641409870000|2022-01-05 19:11:10|763|762.4|763|762.4|763|762.4|762.9|762.3|8
1641409880000|2022-01-05 19:11:20|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|3
1641409890000|2022-01-05 19:11:30|763|762.4|762.8|762.2|763.1|762.5|762.8|762.2|18
1641409900000|2022-01-05 19:11:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|11
1641409910000|2022-01-05 19:11:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|2
1641409920000|2022-01-05 19:12:00|762.6|762|762.6|762|762.6|762|762.5|761.9|17
1641409930000|2022-01-05 19:12:10|762.7|762.1|762.7|762.1|762.8|762.2|762.7|762.1|11
1641409940000|2022-01-05 19:12:20|762.6|762|762.7|762.1|762.7|762.1|762.6|762|3
1641409950000|2022-01-05 19:12:30|762.8|762.2|762.8|762.2|762.9|762.3|762.7|762.1|16
1641409960000|2022-01-05 19:12:40|762.6|762|762.6|762|762.6|762|762.6|762|2
1641409970000|2022-01-05 19:12:50|||||||||9
1641409980000|2022-01-05 19:13:00|762.8|762.2|762.9|762.3|762.9|762.3|762.6|762|9
1641409990000|2022-01-05 19:13:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|28
1641410000000|2022-01-05 19:13:20|||||||||47
1641410010000|2022-01-05 19:13:30|763.2|762.6|763|762.4|763.2|762.6|762.8|762.2|135
1641410020000|2022-01-05 19:13:40|763.2|762.6|763.8|763.2|763.8|763.2|763.2|762.6|56
1641410030000|2022-01-05 19:13:50|763.6|763|763.8|763.2|763.8|763.2|763.6|763|56
1641410040000|2022-01-05 19:14:00|763.7|763.1|762.8|762.2|763.7|763.1|762.2|761.6|142
1641410050000|2022-01-05 19:14:10|762.7|762.1|762.6|762|762.8|762.2|762.5|761.9|112
1641410060000|2022-01-05 19:14:20|762.8|762.2|762.1|761.5|762.9|762.3|761.9|761.3|146
1641410070000|2022-01-05 19:14:30|762.2|761.6|762.3|761.7|762.6|762|762.2|761.6|178
1641410080000|2022-01-05 19:14:40|762.4|761.8|762.7|762.1|762.7|762.1|762.3|761.7|296
1641410090000|2022-01-05 19:14:50|762.6|762|763.1|762.5|763.3|762.7|762.6|762|336
1641410100000|2022-01-05 19:15:00|763.3|762.7|763.6|763|763.9|763.3|763.3|762.7|24
1641410110000|2022-01-05 19:15:10|763.3|762.7|763.3|762.7|763.4|762.8|763.2|762.6|11
1641410120000|2022-01-05 19:15:20|763.2|762.6|763.2|762.6|763.2|762.6|763.1|762.5|0
1641410130000|2022-01-05 19:15:30|763.1|762.5|763.1|762.5|763.2|762.6|763.1|762.5|9
1641410140000|2022-01-05 19:15:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|3
1641410150000|2022-01-05 19:15:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|24
1641410160000|2022-01-05 19:16:00|762.9|762.3|762.6|762|763|762.4|762.6|762|21
1641410170000|2022-01-05 19:16:10|762.8|762.2|763.1|762.5|763.1|762.5|762.8|762.2|46
1641410180000|2022-01-05 19:16:20|763|762.4|763.2|762.6|763.2|762.6|762.9|762.3|29
1641410190000|2022-01-05 19:16:30|763.3|762.7|763.2|762.6|763.3|762.7|762.8|762.2|69
1641410200000|2022-01-05 19:16:40|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|0
1641410210000|2022-01-05 19:16:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641410220000|2022-01-05 19:17:00|||||||||3
1641410230000|2022-01-05 19:17:10|762.8|762.2|762.9|762.3|763.1|762.5|762.8|762.2|11
1641410240000|2022-01-05 19:17:20|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|3
1641410250000|2022-01-05 19:17:30|762.6|762|762.7|762.1|762.8|762.2|762.6|762|15
1641410260000|2022-01-05 19:17:40|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641410270000|2022-01-05 19:17:50|762.7|762.1|762.8|762.2|762.8|762.2|762.6|762|2
1641410290000|2022-01-05 19:18:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|10
1641410300000|2022-01-05 19:18:20|762.8|762.2|762.7|762.1|762.8|762.2|762.6|762|64
1641410310000|2022-01-05 19:18:30|762.8|762.2|762.7|762.1|762.8|762.2|762.6|762|13
1641410320000|2022-01-05 19:18:40|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|1
1641410330000|2022-01-05 19:18:50|762.6|762|762.7|762.1|762.7|762.1|762.6|762|0
1641410340000|2022-01-05 19:19:00|762.6|762|762.7|762.1|762.8|762.2|762.6|762|2
1641410350000|2022-01-05 19:19:10|762.8|762.2|762.6|762|762.8|762.2|762.6|762|5
1641410360000|2022-01-05 19:19:20|762.8|762.2|762.6|762|762.8|762.2|762.6|762|2
1641410370000|2022-01-05 19:19:30|||||||||2
1641410380000|2022-01-05 19:19:40|762.3|761.7|762.2|761.6|762.3|761.7|762.1|761.5|39
1641410390000|2022-01-05 19:19:50|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|12
1641430800000|2022-01-06 01:00:00|763.4|762.8|763.2|762.6|763.4|762.8|762.8|762.2|26
1641430810000|2022-01-06 01:00:10|763.3|762.7|762.3|761.7|763.3|762.7|762.3|761.7|18
1641430820000|2022-01-06 01:00:20|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|2
1641430830000|2022-01-06 01:00:30|762.6|762|762.4|761.8|762.7|762.1|762.4|761.8|34
1641430840000|2022-01-06 01:00:40|762.5|761.9|762.5|761.9|762.5|761.9|762.4|761.8|2
1641430850000|2022-01-06 01:00:50|762.6|762|762.2|761.6|762.6|762|762.2|761.6|12
1641430860000|2022-01-06 01:01:00|762.4|761.8|762.2|761.6|762.5|761.9|761.7|761.1|36
1641430870000|2022-01-06 01:01:10|762.4|761.8|762|761.4|762.4|761.8|762|761.4|5
1641430880000|2022-01-06 01:01:20|761.9|761.3|761.8|761.2|761.9|761.3|761.7|761.1|6
1641430890000|2022-01-06 01:01:30|761.7|761.1|761.5|760.9|761.8|761.2|761.5|760.9|3
1641430900000|2022-01-06 01:01:40|761.8|761.2|761.2|760.6|761.8|761.2|761.2|760.6|7
1641430910000|2022-01-06 01:01:50|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|4
1641430920000|2022-01-06 01:02:00|761.4|760.8|761.2|760.6|761.4|760.8|761.2|760.6|4
1641430930000|2022-01-06 01:02:10|761.3|760.7|760.7|760.1|761.3|760.7|760.7|760.1|5
1641430940000|2022-01-06 01:02:20|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|2
1641430950000|2022-01-06 01:02:30|760.8|760.2|760.8|760.2|760.9|760.3|760.7|760.1|7
1641430960000|2022-01-06 01:02:40|760.9|760.3|760.9|760.3|760.9|760.3|760.7|760.1|1
1641430970000|2022-01-06 01:02:50|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|5
1641430980000|2022-01-06 01:03:00|||||||||2
1641430990000|2022-01-06 01:03:10|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641431000000|2022-01-06 01:03:20|760.9|760.3|761.2|760.6|761.2|760.6|760.9|760.3|9
1641431010000|2022-01-06 01:03:30|761|760.4|761|760.4|761|760.4|761|760.4|2
1641431020000|2022-01-06 01:03:40|||||||||7
1641431030000|2022-01-06 01:03:50|761.1|760.5|760.7|760.1|761.2|760.6|760.7|760.1|5
1641431040000|2022-01-06 01:04:00|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|4
1641431050000|2022-01-06 01:04:10|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|4
1641431060000|2022-01-06 01:04:20|||||||||1
1641431070000|2022-01-06 01:04:30|760.5|759.9|760.6|760|760.6|760|760.5|759.9|12
1641431080000|2022-01-06 01:04:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|6
1641431090000|2022-01-06 01:04:50|760.9|760.3|761.2|760.6|761.2|760.6|760.9|760.3|8
1641431100000|2022-01-06 01:05:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|2
1641431130000|2022-01-06 01:05:30|||||||||1
1641431140000|2022-01-06 01:05:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641431160000|2022-01-06 01:06:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641431170000|2022-01-06 01:06:10|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|1
1641431180000|2022-01-06 01:06:20|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641431190000|2022-01-06 01:06:30|760.8|760.2|760.8|760.2|760.8|760.2|760.7|760.1|1
1641431200000|2022-01-06 01:06:40|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|3
1641431210000|2022-01-06 01:06:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|2
1641431220000|2022-01-06 01:07:00|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|3
1641431230000|2022-01-06 01:07:10|760.2|759.6|760.2|759.6|760.3|759.7|760.2|759.6|10
1641431240000|2022-01-06 01:07:20|||||||||3
1641431250000|2022-01-06 01:07:30|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|0
1641431260000|2022-01-06 01:07:40|760.3|759.7|760.3|759.7|760.4|759.8|760.3|759.7|3
1641431270000|2022-01-06 01:07:50|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|7
1641431290000|2022-01-06 01:08:10|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|29
1641431300000|2022-01-06 01:08:20|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|49
1641431310000|2022-01-06 01:08:30|760.4|759.8|760.4|759.8|760.5|759.9|760.4|759.8|5
1641431320000|2022-01-06 01:08:40|||||||||1
1641431330000|2022-01-06 01:08:50|760.3|759.7|760.7|760.1|760.7|760.1|760.3|759.7|15
1641431350000|2022-01-06 01:09:10|760.5|759.9|760.4|759.8|760.5|759.9|760.4|759.8|3
1641431370000|2022-01-06 01:09:30|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|3
1641431390000|2022-01-06 01:09:50|760.6|760|760.6|760|760.6|760|760.6|760|0
1641431400000|2022-01-06 01:10:00|760.7|760.1|760.6|760|760.7|760.1|760.6|760|3
1641431410000|2022-01-06 01:10:10|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|7
1641431430000|2022-01-06 01:10:30|||||||||17
1641431440000|2022-01-06 01:10:40|760.5|759.9|760.4|759.8|760.5|759.9|760.4|759.8|0
1641431460000|2022-01-06 01:11:00|760.5|759.9|760.5|759.9|760.6|760|760.5|759.9|5
1641431470000|2022-01-06 01:11:10|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|0
1641431490000|2022-01-06 01:11:30|||||||||1
1641431500000|2022-01-06 01:11:40|760|759.4|760|759.4|760|759.4|760|759.4|5
1641431520000|2022-01-06 01:12:00|760.2|759.6|760|759.4|760.2|759.6|760|759.4|5
1641431540000|2022-01-06 01:12:20|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|9
1641431550000|2022-01-06 01:12:30|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|2
1641431570000|2022-01-06 01:12:50|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1641431580000|2022-01-06 01:13:00|760|759.4|759.9|759.3|760|759.4|759.9|759.3|10
1641431600000|2022-01-06 01:13:20|760|759.4|760|759.4|760|759.4|760|759.4|3
1641431610000|2022-01-06 01:13:30|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|3
1641431630000|2022-01-06 01:13:50|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|2
1641431650000|2022-01-06 01:14:10|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1641431680000|2022-01-06 01:14:40|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|1
1641431700000|2022-01-06 01:15:00|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|4
1641431710000|2022-01-06 01:15:10|760.2|759.6|760.4|759.8|760.4|759.8|760.2|759.6|14
1641431770000|2022-01-06 01:16:10|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|9
1641431790000|2022-01-06 01:16:30|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1641431810000|2022-01-06 01:16:50|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|5
1641431840000|2022-01-06 01:17:20|||||||||1
1641431850000|2022-01-06 01:17:30|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|1
1641431870000|2022-01-06 01:17:50|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|1
1641431910000|2022-01-06 01:18:30|759.9|759.3|760|759.4|760|759.4|759.9|759.3|5
1641431930000|2022-01-06 01:18:50|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|0
1641431950000|2022-01-06 01:19:10|760|759.4|760|759.4|760|759.4|760|759.4|4
1641431960000|2022-01-06 01:19:20|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|0
1641431970000|2022-01-06 01:19:30|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1641431980000|2022-01-06 01:19:40|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|7
1641432000000|2022-01-06 01:20:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|1
1641432010000|2022-01-06 01:20:10|||||||||1
1641432030000|2022-01-06 01:20:30|||||||||3
1641432050000|2022-01-06 01:20:50|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|2
1641432060000|2022-01-06 01:21:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|0
1641432070000|2022-01-06 01:21:10|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1641432080000|2022-01-06 01:21:20|759.8|759.2|759.4|758.8|759.8|759.2|759.4|758.8|5
1641432100000|2022-01-06 01:21:40|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|4
1641432110000|2022-01-06 01:21:50|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1641432160000|2022-01-06 01:22:40|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|2
1641432170000|2022-01-06 01:22:50|||||||||1
1641432180000|2022-01-06 01:23:00|||||||||4
1641432190000|2022-01-06 01:23:10|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|16
1641432220000|2022-01-06 01:23:40|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|3
1641432230000|2022-01-06 01:23:50|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|2
1641432240000|2022-01-06 01:24:00|758.8|758.2|758.7|758.1|758.8|758.2|758.6|758|5
1641432250000|2022-01-06 01:24:10|||||||||1
1641432260000|2022-01-06 01:24:20|758.6|758|758.7|758.1|758.7|758.1|758.6|758|3
1641432270000|2022-01-06 01:24:30|758.4|757.8|758.5|757.9|758.7|758.1|758.4|757.8|10
1641432280000|2022-01-06 01:24:40|||||||||2
1641432300000|2022-01-06 01:25:00|758.7|758.1|758.5|757.9|758.7|758.1|758.5|757.9|12
1641432310000|2022-01-06 01:25:10|758.4|757.8|758.7|758.1|758.7|758.1|758.4|757.8|1
1641432340000|2022-01-06 01:25:40|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|4
1641432350000|2022-01-06 01:25:50|758.1|757.5|758|757.4|758.1|757.5|758|757.4|18
1641432360000|2022-01-06 01:26:00|757.8|757.2|758|757.4|758|757.4|757.8|757.2|0
1641432370000|2022-01-06 01:26:10|758.3|757.7|758|757.4|758.3|757.7|757.9|757.3|15
1641432390000|2022-01-06 01:26:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641432400000|2022-01-06 01:26:40|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|4
1641432410000|2022-01-06 01:26:50|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|13
1641432420000|2022-01-06 01:27:00|757.8|757.2|758.2|757.6|758.2|757.6|757.8|757.2|1
1641432440000|2022-01-06 01:27:20|758|757.4|758|757.4|758.2|757.6|758|757.4|6
1641432450000|2022-01-06 01:27:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|5
1641432460000|2022-01-06 01:27:40|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641432470000|2022-01-06 01:27:50|757.9|757.3|758.2|757.6|758.2|757.6|757.8|757.2|10
1641432480000|2022-01-06 01:28:00|||||||||2
1641432490000|2022-01-06 01:28:10|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1641432500000|2022-01-06 01:28:20|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641432530000|2022-01-06 01:28:50|758.1|757.5|758|757.4|758.1|757.5|758|757.4|5
1641432540000|2022-01-06 01:29:00|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1641432550000|2022-01-06 01:29:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|3
1641432560000|2022-01-06 01:29:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|0
1641432570000|2022-01-06 01:29:30|758|757.4|758|757.4|758|757.4|758|757.4|3
1641432590000|2022-01-06 01:29:50|757.9|757.3|758|757.4|758|757.4|757.9|757.3|1
1641432600000|2022-01-06 01:30:00|||||||||4
1641432610000|2022-01-06 01:30:10|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1641432630000|2022-01-06 01:30:30|758|757.4|758|757.4|758|757.4|758|757.4|5
1641432640000|2022-01-06 01:30:40|757.9|757.3|758|757.4|758|757.4|757.9|757.3|2
1641432660000|2022-01-06 01:31:00|||||||||2
1641432670000|2022-01-06 01:31:10|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|21
1641432690000|2022-01-06 01:31:30|758|757.4|758|757.4|758|757.4|758|757.4|1
1641432700000|2022-01-06 01:31:40|757.9|757.3|757.8|757.2|757.9|757.3|757.7|757.1|19
1641432710000|2022-01-06 01:31:50|757.7|757.1|757.7|757.1|757.8|757.2|757.7|757.1|0
1641432740000|2022-01-06 01:32:20|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641432750000|2022-01-06 01:32:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641432760000|2022-01-06 01:32:40|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|23
1641432770000|2022-01-06 01:32:50|||||||||2
1641432780000|2022-01-06 01:33:00|||||||||1
1641432790000|2022-01-06 01:33:10|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|7
1641432800000|2022-01-06 01:33:20|758.1|757.5|757.9|757.3|758.1|757.5|757.9|757.3|12
1641432810000|2022-01-06 01:33:30|758|757.4|757.9|757.3|758|757.4|757.9|757.3|9
1641432820000|2022-01-06 01:33:40|758|757.4|758|757.4|758|757.4|758|757.4|1
1641432840000|2022-01-06 01:34:00|||||||||2
1641432860000|2022-01-06 01:34:20|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641432870000|2022-01-06 01:34:30|758.3|757.7|758.3|757.7|758.3|757.7|758.2|757.6|0
1641432880000|2022-01-06 01:34:40|758.2|757.6|758.2|757.6|758.3|757.7|758.2|757.6|1
1641432890000|2022-01-06 01:34:50|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|5
1641432900000|2022-01-06 01:35:00|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|2
1641432910000|2022-01-06 01:35:10|758|757.4|758|757.4|758|757.4|758|757.4|0
1641432940000|2022-01-06 01:35:40|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|0
1641432950000|2022-01-06 01:35:50|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|2
1641432960000|2022-01-06 01:36:00|||||||||1
1641432970000|2022-01-06 01:36:10|||||||||1
1641432980000|2022-01-06 01:36:20|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|2
1641433000000|2022-01-06 01:36:40|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|2
1641433010000|2022-01-06 01:36:50|758|757.4|758|757.4|758|757.4|758|757.4|1
1641433020000|2022-01-06 01:37:00|757.9|757.3|758|757.4|758|757.4|757.9|757.3|1
1641433030000|2022-01-06 01:37:10|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|2
1641433040000|2022-01-06 01:37:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|7
1641433050000|2022-01-06 01:37:30|||||||||1
1641433060000|2022-01-06 01:37:40|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|4
1641433070000|2022-01-06 01:37:50|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|2
1641433110000|2022-01-06 01:38:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|2
1641433130000|2022-01-06 01:38:50|758.6|758|758.7|758.1|758.7|758.1|758.6|758|0
1641433140000|2022-01-06 01:39:00|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|3
1641433170000|2022-01-06 01:39:30|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1641433180000|2022-01-06 01:39:40|758.7|758.1|758.6|758|758.7|758.1|758.6|758|1
1641433210000|2022-01-06 01:40:10|||||||||1
1641433220000|2022-01-06 01:40:20|||||||||1
1641433230000|2022-01-06 01:40:30|||||||||2
1641433310000|2022-01-06 01:41:50|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|1
1641433330000|2022-01-06 01:42:10|758.4|757.8|758.5|757.9|758.5|757.9|758.3|757.7|2
1641433340000|2022-01-06 01:42:20|758.6|758|758.7|758.1|758.7|758.1|758.6|758|0
1641433370000|2022-01-06 01:42:50|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|2
1641433380000|2022-01-06 01:43:00|758.7|758.1|758.9|758.3|758.9|758.3|758.7|758.1|1
1641433390000|2022-01-06 01:43:10|758.7|758.1|758.5|757.9|758.7|758.1|758.5|757.9|5
1641433410000|2022-01-06 01:43:30|758.6|758|758.5|757.9|758.6|758|758.5|757.9|0
1641433420000|2022-01-06 01:43:40|758.6|758|758.6|758|758.7|758.1|758.6|758|1
1641433430000|2022-01-06 01:43:50|758.7|758.1|758.5|757.9|758.7|758.1|758.5|757.9|5
1641433460000|2022-01-06 01:44:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|2
1641433500000|2022-01-06 01:45:00|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|1
1641433550000|2022-01-06 01:45:50|758.6|758|758.7|758.1|758.7|758.1|758.6|758|0
1641433600000|2022-01-06 01:46:40|758.6|758|758.5|757.9|758.6|758|758.5|757.9|1
1641433610000|2022-01-06 01:46:50|758.6|758|758.5|757.9|758.6|758|758.5|757.9|0
1641433620000|2022-01-06 01:47:00|758.6|758|758.7|758.1|758.7|758.1|758.6|758|0
1641433650000|2022-01-06 01:47:30|||||||||1
1641433680000|2022-01-06 01:48:00|758.6|758|758.7|758.1|758.7|758.1|758.6|758|0
1641433690000|2022-01-06 01:48:10|||||||||1
1641433720000|2022-01-06 01:48:40|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|2
1641433740000|2022-01-06 01:49:00|||||||||1
1641433750000|2022-01-06 01:49:10|759|758.4|759|758.4|759|758.4|759|758.4|2
1641433760000|2022-01-06 01:49:20|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|0
1641433780000|2022-01-06 01:49:40|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|7
1641433790000|2022-01-06 01:49:50|||||||||1
1641433810000|2022-01-06 01:50:10|||||||||1
1641433820000|2022-01-06 01:50:20|||||||||1
1641433830000|2022-01-06 01:50:30|||||||||1
1641433840000|2022-01-06 01:50:40|||||||||5
1641433850000|2022-01-06 01:50:50|||||||||8
1641433860000|2022-01-06 01:51:00|||||||||4
1641433910000|2022-01-06 01:51:50|||||||||1
1641433920000|2022-01-06 01:52:00|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|2
1641433930000|2022-01-06 01:52:10|||||||||2
1641433970000|2022-01-06 01:52:50|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|2
1641434040000|2022-01-06 01:54:00|759.5|758.9|759.2|758.6|759.5|758.9|759.2|758.6|2
1641434050000|2022-01-06 01:54:10|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|0
1641434100000|2022-01-06 01:55:00|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|2
1641434140000|2022-01-06 01:55:40|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|2
1641434150000|2022-01-06 01:55:50|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|4
1641434160000|2022-01-06 01:56:00|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|0
1641434180000|2022-01-06 01:56:20|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|1
1641434220000|2022-01-06 01:57:00|759|758.4|759|758.4|759.1|758.5|759|758.4|0
1641434230000|2022-01-06 01:57:10|759.1|758.5|759.2|758.6|759.2|758.6|759|758.4|0
1641434300000|2022-01-06 01:58:20|||||||||2
1641434390000|2022-01-06 01:59:50|||||||||1
1641434400000|2022-01-06 02:00:00|759|758.4|759.1|758.5|759.2|758.6|759|758.4|3
1641434410000|2022-01-06 02:00:10|759|758.4|759.2|758.6|759.2|758.6|759|758.4|0
1641434460000|2022-01-06 02:01:00|||||||||1
1641434500000|2022-01-06 02:01:40|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|5
1641434520000|2022-01-06 02:02:00|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|1
1641434540000|2022-01-06 02:02:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1641434560000|2022-01-06 02:02:40|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|0
1641434580000|2022-01-06 02:03:00|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|3
1641434610000|2022-01-06 02:03:30|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|0
1641434620000|2022-01-06 02:03:40|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|2
1641434660000|2022-01-06 02:04:20|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|0
1641434700000|2022-01-06 02:05:00|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|2
1641434720000|2022-01-06 02:05:20|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|1
1641434750000|2022-01-06 02:05:50|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|1
1641434760000|2022-01-06 02:06:00|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|1
1641434790000|2022-01-06 02:06:30|||||||||4
1641434810000|2022-01-06 02:06:50|||||||||1
1641434900000|2022-01-06 02:08:20|||||||||1
1641434920000|2022-01-06 02:08:40|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|1
1641434930000|2022-01-06 02:08:50|759.1|758.5|759.2|758.6|759.2|758.6|758.9|758.3|1
1641434940000|2022-01-06 02:09:00|||||||||2
1641434990000|2022-01-06 02:09:50|||||||||1
1641435000000|2022-01-06 02:10:00|||||||||2
1641435070000|2022-01-06 02:11:10|759.3|758.7|759.2|758.6|759.4|758.8|759.2|758.6|9
1641435240000|2022-01-06 02:14:00|759|758.4|759|758.4|759|758.4|759|758.4|4
1641435300000|2022-01-06 02:15:00|758.9|758.3|758.7|758.1|758.9|758.3|758.7|758.1|1
1641435420000|2022-01-06 02:17:00|758.5|757.9|758.6|758|758.6|758|758.5|757.9|3
1641435430000|2022-01-06 02:17:10|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641435440000|2022-01-06 02:17:20|758.6|758|758.6|758|758.6|758|758.6|758|0
1641435450000|2022-01-06 02:17:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641435460000|2022-01-06 02:17:40|758.6|758|758.6|758|758.6|758|758.6|758|0
1641435470000|2022-01-06 02:17:50|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|8
1641435480000|2022-01-06 02:18:00|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|4
1641435540000|2022-01-06 02:19:00|||||||||1
1641435600000|2022-01-06 02:20:00|||||||||1
1641435610000|2022-01-06 02:20:10|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|3
1641435620000|2022-01-06 02:20:20|757.7|757.1|757.6|757|757.7|757.1|757.6|757|8
1641435630000|2022-01-06 02:20:30|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|0
1641435640000|2022-01-06 02:20:40|||||||||2
1641435650000|2022-01-06 02:20:50|||||||||2
1641435730000|2022-01-06 02:22:10|||||||||5
1641435780000|2022-01-06 02:23:00|||||||||1
1641435790000|2022-01-06 02:23:10|||||||||1
1641435860000|2022-01-06 02:24:20|||||||||3
1641435880000|2022-01-06 02:24:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|3
1641435890000|2022-01-06 02:24:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|2
1641435920000|2022-01-06 02:25:20|757.2|756.6|756.7|756.1|757.2|756.6|756.7|756.1|15
1641435930000|2022-01-06 02:25:30|756.8|756.2|756.8|756.2|756.9|756.3|756.8|756.2|12
1641435940000|2022-01-06 02:25:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641435950000|2022-01-06 02:25:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|3
1641435960000|2022-01-06 02:26:00|756.9|756.3|756.8|756.2|756.9|756.3|756.8|756.2|3
1641435970000|2022-01-06 02:26:10|756.7|756.1|756.8|756.2|756.8|756.2|756.7|756.1|1
1641435990000|2022-01-06 02:26:30|||||||||1
1641436010000|2022-01-06 02:26:50|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641436020000|2022-01-06 02:27:00|||||||||2
1641436080000|2022-01-06 02:28:00|757|756.4|756.9|756.3|757|756.4|756.9|756.3|2
1641436090000|2022-01-06 02:28:10|||||||||1
1641436100000|2022-01-06 02:28:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|2
1641436110000|2022-01-06 02:28:30|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641436150000|2022-01-06 02:29:10|757|756.4|757|756.4|757|756.4|757|756.4|2
1641436160000|2022-01-06 02:29:20|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641436170000|2022-01-06 02:29:30|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|5
1641436200000|2022-01-06 02:30:00|756.7|756.1|756.6|756|756.7|756.1|756.6|756|2
1641436210000|2022-01-06 02:30:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641436220000|2022-01-06 02:30:20|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|4
1641436230000|2022-01-06 02:30:30|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|1
1641436270000|2022-01-06 02:31:10|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641436280000|2022-01-06 02:31:20|757.1|756.5|757|756.4|757.1|756.5|757|756.4|13
1641436290000|2022-01-06 02:31:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|10
1641436310000|2022-01-06 02:31:50|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|0
1641436320000|2022-01-06 02:32:00|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641436330000|2022-01-06 02:32:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641436360000|2022-01-06 02:32:40|756.8|756.2|757.4|756.8|757.4|756.8|756.8|756.2|6
1641436380000|2022-01-06 02:33:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|4
1641436390000|2022-01-06 02:33:10|757.6|757|757.6|757|757.6|757|757.6|757|0
1641436400000|2022-01-06 02:33:20|757.5|756.9|757.8|757.2|757.9|757.3|757.5|756.9|4
1641436410000|2022-01-06 02:33:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641436430000|2022-01-06 02:33:50|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|13
1641436440000|2022-01-06 02:34:00|757.3|756.7|757.2|756.6|757.6|756.7|757.2|756.1|32
1641436450000|2022-01-06 02:34:10|||||||||1
1641436480000|2022-01-06 02:34:40|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|2
1641436550000|2022-01-06 02:35:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641436670000|2022-01-06 02:37:50|||||||||1
1641436690000|2022-01-06 02:38:10|||||||||1
1641436720000|2022-01-06 02:38:40|756.9|756.3|757.1|756.5|757.1|756.5|756.9|756.3|5
1641436730000|2022-01-06 02:38:50|757|756.4|757.1|756.5|757.1|756.5|757|756.4|0
1641436760000|2022-01-06 02:39:20|||||||||1
1641436800000|2022-01-06 02:40:00|757|756.4|756.9|756.3|757|756.4|756.9|756.3|2
1641436910000|2022-01-06 02:41:50|756.8|756.2|756.6|756|756.8|756.2|756.5|755.9|17
1641436920000|2022-01-06 02:42:00|756.7|756.1|756.6|756|756.7|756.1|756.6|756|0
1641436940000|2022-01-06 02:42:20|||||||||2
1641436960000|2022-01-06 02:42:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641436980000|2022-01-06 02:43:00|||||||||5
1641436990000|2022-01-06 02:43:10|756.2|755.6|756.4|755.8|756.4|755.8|756.2|755.6|2
1641437000000|2022-01-06 02:43:20|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|1
1641437010000|2022-01-06 02:43:30|||||||||7
1641437040000|2022-01-06 02:44:00|755.8|755.2|755.9|755.3|756.1|755.5|755.8|755.2|27
1641437050000|2022-01-06 02:44:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|2
1641437060000|2022-01-06 02:44:20|756|755.4|756.1|755.5|756.1|755.5|756|755.4|2
1641437100000|2022-01-06 02:45:00|756|755.4|755.9|755.3|756|755.4|755.9|755.3|0
1641437110000|2022-01-06 02:45:10|755.8|755.2|755.8|755.2|755.9|755.3|755.8|755.2|0
1641437160000|2022-01-06 02:46:00|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641437170000|2022-01-06 02:46:10|||||||||2
1641437180000|2022-01-06 02:46:20|||||||||6
1641437190000|2022-01-06 02:46:30|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|9
1641437200000|2022-01-06 02:46:40|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641437210000|2022-01-06 02:46:50|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|4
1641437220000|2022-01-06 02:47:00|755.6|755|755.8|755.2|755.9|755.3|755.6|755|14
1641437230000|2022-01-06 02:47:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641437240000|2022-01-06 02:47:20|755.8|755.2|755.8|755.2|755.9|755.3|755.8|755.2|4
1641437250000|2022-01-06 02:47:30|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641437260000|2022-01-06 02:47:40|755.5|754.9|755.6|755|755.6|755|755.5|754.9|3
1641437270000|2022-01-06 02:47:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641437280000|2022-01-06 02:48:00|755.9|755.3|755.9|755.3|756|755.4|755.8|755.2|16
1641437290000|2022-01-06 02:48:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|6
1641437310000|2022-01-06 02:48:30|755.9|755.3|755.9|755.3|755.9|755.3|755.8|755.2|0
1641437330000|2022-01-06 02:48:50|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|1
1641437340000|2022-01-06 02:49:00|755.8|755.2|755.8|755.2|755.8|755.2|755.7|755.1|5
1641437350000|2022-01-06 02:49:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641437380000|2022-01-06 02:49:40|756|755.4|756|755.4|756|755.4|756|755.4|0
1641437390000|2022-01-06 02:49:50|756.1|755.5|756.1|755.5|756.2|755.6|756.1|755.5|2
1641437400000|2022-01-06 02:50:00|756.2|755.6|756.1|755.5|756.2|755.6|756|755.4|0
1641437410000|2022-01-06 02:50:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641437420000|2022-01-06 02:50:20|756.1|755.5|756|755.4|756.2|755.6|756|755.4|0
1641437430000|2022-01-06 02:50:30|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1641437460000|2022-01-06 02:51:00|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|1
1641437470000|2022-01-06 02:51:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641437490000|2022-01-06 02:51:30|755.7|755.1|755.7|755.1|755.8|755.2|755.7|755.1|0
1641437540000|2022-01-06 02:52:20|||||||||1
1641437550000|2022-01-06 02:52:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|6
1641437580000|2022-01-06 02:53:00|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|0
1641437590000|2022-01-06 02:53:10|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641437600000|2022-01-06 02:53:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641437610000|2022-01-06 02:53:30|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|3
1641437620000|2022-01-06 02:53:40|755.5|754.9|755.5|754.9|755.7|755.1|755.5|754.9|4
1641437630000|2022-01-06 02:53:50|755.6|755|755.6|755|755.6|755|755.6|755|0
1641437640000|2022-01-06 02:54:00|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|0
1641437660000|2022-01-06 02:54:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641437680000|2022-01-06 02:54:40|755.4|754.8|755.6|755|755.6|755|755.4|754.8|7
1641437690000|2022-01-06 02:54:50|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|2
1641437700000|2022-01-06 02:55:00|755.6|755|755.7|755.1|755.7|755.1|755.4|754.8|2
1641437750000|2022-01-06 02:55:50|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|2
1641437760000|2022-01-06 02:56:00|||||||||3
1641437780000|2022-01-06 02:56:20|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|5
1641437790000|2022-01-06 02:56:30|755.9|755.3|755.9|755.3|755.9|755.3|755.7|755.1|26
1641437840000|2022-01-06 02:57:20|||||||||1
1641437850000|2022-01-06 02:57:30|755.7|755.1|755.7|755.1|755.8|755.2|755.7|755.1|1
1641437860000|2022-01-06 02:57:40|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641437870000|2022-01-06 02:57:50|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|0
1641437880000|2022-01-06 02:58:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1641437890000|2022-01-06 02:58:10|||||||||1
1641437910000|2022-01-06 02:58:30|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|0
1641437930000|2022-01-06 02:58:50|756.2|755.6|756|755.4|756.2|755.6|756|755.4|7
1641437940000|2022-01-06 02:59:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641437950000|2022-01-06 02:59:10|756|755.4|755.9|755.3|756.1|755.5|755.9|755.3|3
1641437960000|2022-01-06 02:59:20|756|755.4|756|755.4|756|755.4|756|755.4|0
1641437970000|2022-01-06 02:59:30|||||||||1
1641438000000|2022-01-06 03:00:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641438030000|2022-01-06 03:00:30|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|3
1641438040000|2022-01-06 03:00:40|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641438050000|2022-01-06 03:00:50|||||||||1
1641438090000|2022-01-06 03:01:30|||||||||1
1641438100000|2022-01-06 03:01:40|||||||||2
1641438110000|2022-01-06 03:01:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|10
1641438120000|2022-01-06 03:02:00|||||||||1
1641438140000|2022-01-06 03:02:20|||||||||2
1641438150000|2022-01-06 03:02:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|1
1641438160000|2022-01-06 03:02:40|755.9|755.3|755.8|755.2|755.9|755.3|755.7|755.1|0
1641438170000|2022-01-06 03:02:50|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|5
1641438180000|2022-01-06 03:03:00|755.9|755.3|756|755.4|756|755.4|755.9|755.3|5
1641438210000|2022-01-06 03:03:30|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|0
1641438240000|2022-01-06 03:04:00|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|5
1641438250000|2022-01-06 03:04:10|756|755.4|756|755.4|756|755.4|756|755.4|1
1641438290000|2022-01-06 03:04:50|755.9|755.3|755.9|755.3|756|755.4|755.9|755.3|0
1641438300000|2022-01-06 03:05:00|756|755.4|755.9|755.3|756|755.4|755.9|755.3|3
1641438310000|2022-01-06 03:05:10|756|755.4|756|755.4|756|755.4|755.9|755.3|0
1641438320000|2022-01-06 03:05:20|755.9|755.3|756|755.4|756|755.4|755.9|755.3|0
1641438330000|2022-01-06 03:05:30|755.9|755.3|756|755.4|756|755.4|755.9|755.3|0
1641438350000|2022-01-06 03:05:50|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641438380000|2022-01-06 03:06:20|756|755.4|756|755.4|756|755.4|755.9|755.3|2
1641438410000|2022-01-06 03:06:50|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|5
1641438420000|2022-01-06 03:07:00|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|1
1641438430000|2022-01-06 03:07:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|1
1641438440000|2022-01-06 03:07:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|6
1641438480000|2022-01-06 03:08:00|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|5
1641438540000|2022-01-06 03:09:00|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|2
1641438590000|2022-01-06 03:09:50|||||||||1
1641438600000|2022-01-06 03:10:00|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|10
1641438650000|2022-01-06 03:10:50|755.7|755.1|755.5|754.9|755.7|755.1|755.5|754.9|1
1641438660000|2022-01-06 03:11:00|755.7|755.1|755.5|754.9|755.7|755.1|755.5|754.9|0
1641438670000|2022-01-06 03:11:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641438680000|2022-01-06 03:11:20|754.9|754.3|754.7|754.1|754.9|754.3|754.4|753.8|27
1641438690000|2022-01-06 03:11:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1641438710000|2022-01-06 03:11:50|||||||||1
1641438720000|2022-01-06 03:12:00|755|754.4|755.2|754.6|755.2|754.6|755|754.4|14
1641438730000|2022-01-06 03:12:10|755.1|754.5|755|754.4|755.2|754.6|755|754.4|0
1641438760000|2022-01-06 03:12:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1641438770000|2022-01-06 03:12:50|755|754.4|755|754.4|755|754.4|755|754.4|1
1641438780000|2022-01-06 03:13:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641438800000|2022-01-06 03:13:20|||||||||2
1641438820000|2022-01-06 03:13:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|4
1641438830000|2022-01-06 03:13:50|755.1|754.5|755|754.4|755.1|754.5|755|754.4|2
1641438850000|2022-01-06 03:14:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641438860000|2022-01-06 03:14:20|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|1
1641438870000|2022-01-06 03:14:30|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|0
1641438910000|2022-01-06 03:15:10|||||||||3
1641438920000|2022-01-06 03:15:20|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|6
1641438930000|2022-01-06 03:15:30|754.7|754.1|754.7|754.1|754.8|754.2|754.7|754.1|0
1641438940000|2022-01-06 03:15:40|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1641438960000|2022-01-06 03:16:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641439020000|2022-01-06 03:17:00|754.9|754.3|754.9|754.3|754.9|754.3|754.7|754.1|10
1641439140000|2022-01-06 03:19:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1641439190000|2022-01-06 03:19:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641439200000|2022-01-06 03:20:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|2
1641439220000|2022-01-06 03:20:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641439230000|2022-01-06 03:20:30|||||||||2
1641439240000|2022-01-06 03:20:40|754.8|754.2|754.8|754.2|754.8|754.2|754.7|754.1|0
1641439250000|2022-01-06 03:20:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641439290000|2022-01-06 03:21:30|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|0
1641439300000|2022-01-06 03:21:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641439320000|2022-01-06 03:22:00|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|2
1641439330000|2022-01-06 03:22:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641439340000|2022-01-06 03:22:20|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1641439400000|2022-01-06 03:23:20|755|754.4|755|754.4|755|754.4|755|754.4|4
1641439410000|2022-01-06 03:23:30|754.9|754.3|755|754.4|755|754.4|754.9|754.3|1
1641439420000|2022-01-06 03:23:40|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|29
1641439430000|2022-01-06 03:23:50|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641439460000|2022-01-06 03:24:20|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1641439490000|2022-01-06 03:24:50|755.2|754.6|754.9|754.3|755.2|754.6|754.9|754.3|11
1641439510000|2022-01-06 03:25:10|755|754.4|754.9|754.3|755|754.4|754.9|754.3|7
1641439530000|2022-01-06 03:25:30|755.1|754.5|754.9|754.3|755.1|754.5|754.9|754.3|11
1641439550000|2022-01-06 03:25:50|||||||||1
1641439570000|2022-01-06 03:26:10|||||||||1
1641439630000|2022-01-06 03:27:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|7
1641439680000|2022-01-06 03:28:00|||||||||3
1641439690000|2022-01-06 03:28:10|||||||||9
1641439710000|2022-01-06 03:28:30|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|2
1641439760000|2022-01-06 03:29:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641439770000|2022-01-06 03:29:30|755|754.4|755|754.4|755|754.4|754.9|754.3|24
1641439780000|2022-01-06 03:29:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641439800000|2022-01-06 03:30:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|2
1641439810000|2022-01-06 03:30:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641439840000|2022-01-06 03:30:40|||||||||1
1641439850000|2022-01-06 03:30:50|||||||||1
1641439880000|2022-01-06 03:31:20|||||||||3
1641440010000|2022-01-06 03:33:30|||||||||1
1641440140000|2022-01-06 03:35:40|||||||||1
1641440150000|2022-01-06 03:35:50|||||||||1
1641440180000|2022-01-06 03:36:20|755.1|754.5|755|754.4|755.2|754.6|755|754.4|10
1641440200000|2022-01-06 03:36:40|||||||||3
1641440260000|2022-01-06 03:37:40|||||||||1
1641440270000|2022-01-06 03:37:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641440370000|2022-01-06 03:39:30|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1641440390000|2022-01-06 03:39:50|||||||||1
1641440400000|2022-01-06 03:40:00|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|1
1641440430000|2022-01-06 03:40:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641440540000|2022-01-06 03:42:20|||||||||1
1641440630000|2022-01-06 03:43:50|||||||||1
1641440640000|2022-01-06 03:44:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|3
1641440710000|2022-01-06 03:45:10|||||||||1
1641440720000|2022-01-06 03:45:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|16
1641440800000|2022-01-06 03:46:40|||||||||1
1641440810000|2022-01-06 03:46:50|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|2
1641440840000|2022-01-06 03:47:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641440880000|2022-01-06 03:48:00|||||||||1
1641440920000|2022-01-06 03:48:40|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1641440940000|2022-01-06 03:49:00|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|1
1641440970000|2022-01-06 03:49:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641441020000|2022-01-06 03:50:20|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|2
1641441030000|2022-01-06 03:50:30|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1641441050000|2022-01-06 03:50:50|||||||||1
1641441060000|2022-01-06 03:51:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641441110000|2022-01-06 03:51:50|||||||||1
1641441130000|2022-01-06 03:52:10|754.6|754|754.6|754|754.6|754|754.6|754|13
1641441150000|2022-01-06 03:52:30|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641441180000|2022-01-06 03:53:00|755|754.4|754.9|754.3|755|754.4|754.9|754.3|5
1641441220000|2022-01-06 03:53:40|||||||||1
1641441270000|2022-01-06 03:54:30|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|49
1641441290000|2022-01-06 03:54:50|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|0
1641441300000|2022-01-06 03:55:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641441420000|2022-01-06 03:57:00|||||||||1
1641441460000|2022-01-06 03:57:40|||||||||3
1641441470000|2022-01-06 03:57:50|755|754.4|755|754.4|755|754.4|755|754.4|0
1641441480000|2022-01-06 03:58:00|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|5
1641441490000|2022-01-06 03:58:10|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|0
1641441500000|2022-01-06 03:58:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1641441510000|2022-01-06 03:58:30|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|2
1641441540000|2022-01-06 03:59:00|755.3|754.7|755.4|754.8|755.4|754.8|755.2|754.6|5
1641441580000|2022-01-06 03:59:40|||||||||1
1641441720000|2022-01-06 04:02:00|||||||||1
1641441800000|2022-01-06 04:03:20|||||||||15
1641441840000|2022-01-06 04:04:00|||||||||2
1641441850000|2022-01-06 04:04:10|||||||||1
1641441900000|2022-01-06 04:05:00|||||||||2
1641441980000|2022-01-06 04:06:20|||||||||1
1641442000000|2022-01-06 04:06:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1641442020000|2022-01-06 04:07:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641442060000|2022-01-06 04:07:40|755.9|755.3|756|755.4|756.2|755.6|755.9|755.3|5
1641442100000|2022-01-06 04:08:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|2
1641442120000|2022-01-06 04:08:40|756|755.4|756|755.4|756|755.4|756|755.4|0
1641442140000|2022-01-06 04:09:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641442170000|2022-01-06 04:09:30|756.1|755.5|756.1|755.5|756.1|755.5|756|755.4|2
1641442180000|2022-01-06 04:09:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641442190000|2022-01-06 04:09:50|||||||||1
1641442210000|2022-01-06 04:10:10|||||||||2
1641442220000|2022-01-06 04:10:20|||||||||1
1641442230000|2022-01-06 04:10:30|||||||||1
1641442240000|2022-01-06 04:10:40|||||||||4
1641442250000|2022-01-06 04:10:50|||||||||1
1641442260000|2022-01-06 04:11:00|||||||||2
1641442270000|2022-01-06 04:11:10|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|1
1641442280000|2022-01-06 04:11:20|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|1
1641442290000|2022-01-06 04:11:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|5
1641442300000|2022-01-06 04:11:40|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|0
1641442370000|2022-01-06 04:12:50|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|2
1641442390000|2022-01-06 04:13:10|||||||||1
1641442400000|2022-01-06 04:13:20|756|755.4|756|755.4|756|755.4|756|755.4|1
1641442420000|2022-01-06 04:13:40|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641442440000|2022-01-06 04:14:00|756|755.4|756|755.4|756|755.4|756|755.4|1
1641442480000|2022-01-06 04:14:40|756.1|755.5|756|755.4|756.1|755.5|756|755.4|1
1641442500000|2022-01-06 04:15:00|||||||||5
1641442510000|2022-01-06 04:15:10|||||||||1
1641442620000|2022-01-06 04:17:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641442650000|2022-01-06 04:17:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|1
1641442660000|2022-01-06 04:17:40|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|0
1641442670000|2022-01-06 04:17:50|755.9|755.3|755.9|755.3|755.9|755.3|755.8|755.2|5
1641442680000|2022-01-06 04:18:00|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641442690000|2022-01-06 04:18:10|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|1
1641442700000|2022-01-06 04:18:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641442740000|2022-01-06 04:19:00|||||||||1
1641442750000|2022-01-06 04:19:10|||||||||1
1641442770000|2022-01-06 04:19:30|756|755.4|755.9|755.3|756|755.4|755.9|755.3|2
1641442780000|2022-01-06 04:19:40|||||||||1
1641442930000|2022-01-06 04:22:10|756|755.4|756|755.4|756|755.4|756|755.4|2
1641442960000|2022-01-06 04:22:40|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641443010000|2022-01-06 04:23:30|756|755.4|756|755.4|756|755.4|756|755.4|1
1641443020000|2022-01-06 04:23:40|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641443040000|2022-01-06 04:24:00|||||||||1
1641443100000|2022-01-06 04:25:00|||||||||1
1641443150000|2022-01-06 04:25:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|3
1641443340000|2022-01-06 04:29:00|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|2
1641443370000|2022-01-06 04:29:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641443430000|2022-01-06 04:30:30|||||||||1
1641443470000|2022-01-06 04:31:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1641443540000|2022-01-06 04:32:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641443560000|2022-01-06 04:32:40|||||||||1
1641443640000|2022-01-06 04:34:00|755.6|755|755.5|754.9|755.6|755|755.5|754.9|1
1641443650000|2022-01-06 04:34:10|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641443670000|2022-01-06 04:34:30|755.6|755|755.5|754.9|755.6|755|755.5|754.9|2
1641443740000|2022-01-06 04:35:40|||||||||1
1641443760000|2022-01-06 04:36:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641443850000|2022-01-06 04:37:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641443880000|2022-01-06 04:38:00|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641443900000|2022-01-06 04:38:20|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641443960000|2022-01-06 04:39:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641444030000|2022-01-06 04:40:30|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|5
1641444070000|2022-01-06 04:41:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|2
1641444240000|2022-01-06 04:44:00|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|1
1641444270000|2022-01-06 04:44:30|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|0
1641444300000|2022-01-06 04:45:00|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|0
1641444350000|2022-01-06 04:45:50|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|1
1641444470000|2022-01-06 04:47:50|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|3
1641444500000|2022-01-06 04:48:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641444510000|2022-01-06 04:48:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641444530000|2022-01-06 04:48:50|755.6|755|755.5|754.9|755.6|755|755.5|754.9|1
1641444760000|2022-01-06 04:52:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641444940000|2022-01-06 04:55:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|2
1641445070000|2022-01-06 04:57:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641445150000|2022-01-06 04:59:10|||||||||1
1641445190000|2022-01-06 04:59:50|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|2
1641445200000|2022-01-06 05:00:00|755.1|754.5|755|754.4|755.1|754.5|755|754.4|3
1641445240000|2022-01-06 05:00:40|||||||||1
1641445400000|2022-01-06 05:03:20|||||||||2
1641445480000|2022-01-06 05:04:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641445680000|2022-01-06 05:08:00|||||||||1
1641445710000|2022-01-06 05:08:30|755|754.4|755|754.4|755|754.4|755|754.4|1
1641445750000|2022-01-06 05:09:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641445800000|2022-01-06 05:10:00|755|754.4|754.9|754.3|755|754.4|754.9|754.3|2
1641445850000|2022-01-06 05:10:50|||||||||1
1641445890000|2022-01-06 05:11:30|||||||||1
1641445910000|2022-01-06 05:11:50|755|754.4|755|754.4|755|754.4|755|754.4|1
1641445960000|2022-01-06 05:12:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641446030000|2022-01-06 05:13:50|||||||||1
1641446040000|2022-01-06 05:14:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1641446120000|2022-01-06 05:15:20|||||||||1
1641446260000|2022-01-06 05:17:40|||||||||1
1641446390000|2022-01-06 05:19:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|7
1641446420000|2022-01-06 05:20:20|||||||||3
1641446430000|2022-01-06 05:20:30|||||||||6
1641446450000|2022-01-06 05:20:50|||||||||1
1641446470000|2022-01-06 05:21:10|||||||||5
1641446490000|2022-01-06 05:21:30|||||||||4
1641446520000|2022-01-06 05:22:00|||||||||3
1641446550000|2022-01-06 05:22:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1641446680000|2022-01-06 05:24:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|4
1641446700000|2022-01-06 05:25:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1641446720000|2022-01-06 05:25:20|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|3
1641446800000|2022-01-06 05:26:40|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|2
1641446820000|2022-01-06 05:27:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1641446830000|2022-01-06 05:27:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641446940000|2022-01-06 05:29:00|755|754.4|754.9|754.3|755|754.4|754.9|754.3|4
1641447030000|2022-01-06 05:30:30|755|754.4|755.1|754.5|755.1|754.5|755|754.4|0
1641447050000|2022-01-06 05:30:50|755|754.4|755.1|754.5|755.1|754.5|755|754.4|4
1641447060000|2022-01-06 05:31:00|755|754.4|755|754.4|755|754.4|755|754.4|1
1641447080000|2022-01-06 05:31:20|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641447090000|2022-01-06 05:31:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|4
1641447100000|2022-01-06 05:31:40|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|4
1641447120000|2022-01-06 05:32:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641447150000|2022-01-06 05:32:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641447180000|2022-01-06 05:33:00|755|754.4|755|754.4|755|754.4|755|754.4|0
1641447190000|2022-01-06 05:33:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641447240000|2022-01-06 05:34:00|||||||||1
1641447300000|2022-01-06 05:35:00|||||||||2
1641447310000|2022-01-06 05:35:10|755.2|754.6|755.3|754.7|755.5|754.9|755.2|754.6|26
1641447330000|2022-01-06 05:35:30|755.2|754.6|755.2|754.6|755.2|754.6|755.1|754.5|0
1641447350000|2022-01-06 05:35:50|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|1
1641447420000|2022-01-06 05:37:00|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|1
1641447440000|2022-01-06 05:37:20|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|2
1641447450000|2022-01-06 05:37:30|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|0
1641447510000|2022-01-06 05:38:30|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|1
1641447530000|2022-01-06 05:38:50|||||||||2
1641447550000|2022-01-06 05:39:10|||||||||1
1641447560000|2022-01-06 05:39:20|||||||||2
1641447600000|2022-01-06 05:40:00|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|1
1641447740000|2022-01-06 05:42:20|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|13
1641447760000|2022-01-06 05:42:40|754.9|754.3|755|754.4|755|754.4|754.9|754.3|5
1641447770000|2022-01-06 05:42:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641447780000|2022-01-06 05:43:00|754.9|754.3|755.1|754.5|755.1|754.5|754.9|754.3|2
1641447800000|2022-01-06 05:43:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1641447840000|2022-01-06 05:44:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641447970000|2022-01-06 05:46:10|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|3
1641447980000|2022-01-06 05:46:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1641447990000|2022-01-06 05:46:30|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641448020000|2022-01-06 05:47:00|755.4|754.8|755.6|755|755.6|755|755.4|754.8|3
1641448050000|2022-01-06 05:47:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|5
1641448080000|2022-01-06 05:48:00|||||||||1
1641448090000|2022-01-06 05:48:10|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641448100000|2022-01-06 05:48:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|7
1641448200000|2022-01-06 05:50:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|1
1641448270000|2022-01-06 05:51:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|2
1641448300000|2022-01-06 05:51:40|755.6|755|755.6|755|755.6|755|755.6|755|0
1641448350000|2022-01-06 05:52:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641448380000|2022-01-06 05:53:00|755.6|755|755.5|754.9|755.6|755|755.5|754.9|0
1641448420000|2022-01-06 05:53:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1641448430000|2022-01-06 05:53:50|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641448500000|2022-01-06 05:55:00|755.2|754.6|755.3|754.7|755.3|754.7|755.1|754.5|1
1641448560000|2022-01-06 05:56:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641448570000|2022-01-06 05:56:10|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|1
1641448610000|2022-01-06 05:56:50|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641448620000|2022-01-06 05:57:00|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|0
1641448730000|2022-01-06 05:58:50|||||||||1
1641448760000|2022-01-06 05:59:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641448800000|2022-01-06 06:00:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641448820000|2022-01-06 06:00:20|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|2
1641448930000|2022-01-06 06:02:10|||||||||1
1641448990000|2022-01-06 06:03:10|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|1
1641449000000|2022-01-06 06:03:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641449070000|2022-01-06 06:04:30|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641449080000|2022-01-06 06:04:40|755.4|754.8|755.6|755|755.6|755|755.4|754.8|2
1641449100000|2022-01-06 06:05:00|||||||||1
1641449210000|2022-01-06 06:06:50|||||||||1
1641449230000|2022-01-06 06:07:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|4
1641449240000|2022-01-06 06:07:20|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641449310000|2022-01-06 06:08:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641449320000|2022-01-06 06:08:40|755.6|755|755.6|755|755.6|755|755.6|755|0
1641449330000|2022-01-06 06:08:50|755.7|755.1|755.6|755|755.7|755.1|755.6|755|5
1641449370000|2022-01-06 06:09:30|||||||||1
1641449460000|2022-01-06 06:11:00|||||||||2
1641449470000|2022-01-06 06:11:10|755.5|754.9|755.6|755|755.6|755|755.4|754.8|1
1641449490000|2022-01-06 06:11:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641449510000|2022-01-06 06:11:50|755.5|754.9|755.6|755|755.6|755|755.5|754.9|0
1641449560000|2022-01-06 06:12:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|4
1641449590000|2022-01-06 06:13:10|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641449600000|2022-01-06 06:13:20|755.6|755|755.6|755|755.6|755|755.6|755|4
1641449670000|2022-01-06 06:14:30|||||||||1
1641449800000|2022-01-06 06:16:40|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|2
1641449830000|2022-01-06 06:17:10|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641449860000|2022-01-06 06:17:40|755.6|755|755.6|755|755.6|755|755.6|755|0
1641449960000|2022-01-06 06:19:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|1
1641449970000|2022-01-06 06:19:30|755.6|755|755.6|755|755.7|755.1|755.6|755|0
1641449980000|2022-01-06 06:19:40|755.7|755.1|755.6|755|755.7|755.1|755.6|755|0
1641450000000|2022-01-06 06:20:00|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641450010000|2022-01-06 06:20:10|755.6|755|755.6|755|755.6|755|755.6|755|0
1641450020000|2022-01-06 06:20:20|||||||||1
1641450030000|2022-01-06 06:20:30|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|4
1641450040000|2022-01-06 06:20:40|755.8|755.2|755.7|755.1|755.8|755.2|755.6|755|3
1641450060000|2022-01-06 06:21:00|755.6|755|755.6|755|755.6|755|755.6|755|0
1641450090000|2022-01-06 06:21:30|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|7
1641450120000|2022-01-06 06:22:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641450130000|2022-01-06 06:22:10|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641450200000|2022-01-06 06:23:20|||||||||1
1641450220000|2022-01-06 06:23:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641450230000|2022-01-06 06:23:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641450270000|2022-01-06 06:24:30|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641450360000|2022-01-06 06:26:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641450620000|2022-01-06 06:30:20|754.9|754.3|754.9|754.3|755|754.4|754.8|754.2|1
1641450630000|2022-01-06 06:30:30|755|754.4|754.9|754.3|755|754.4|754.9|754.3|5
1641450640000|2022-01-06 06:30:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|5
1641450650000|2022-01-06 06:30:50|755|754.4|755.1|754.5|755.1|754.5|754.9|754.3|0
1641450660000|2022-01-06 06:31:00|755|754.4|755.1|754.5|755.1|754.5|754.8|754.2|3
1641450760000|2022-01-06 06:32:40|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|1
1641450770000|2022-01-06 06:32:50|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|1
1641450780000|2022-01-06 06:33:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641450790000|2022-01-06 06:33:10|755.6|755|755.6|755|755.6|755|755.6|755|44
1641450830000|2022-01-06 06:33:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641450860000|2022-01-06 06:34:20|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|2
1641450900000|2022-01-06 06:35:00|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|0
1641451230000|2022-01-06 06:40:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641451240000|2022-01-06 06:40:40|755.6|755|755.6|755|755.6|755|755.6|755|2
1641451250000|2022-01-06 06:40:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|2
1641451260000|2022-01-06 06:41:00|755.6|755|755.6|755|755.6|755|755.6|755|0
1641451270000|2022-01-06 06:41:10|755.5|754.9|755.8|755.2|755.8|755.2|755.5|754.9|14
1641451280000|2022-01-06 06:41:20|755.6|755|755.6|755|755.6|755|755.6|755|5
1641451360000|2022-01-06 06:42:40|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|2
1641451380000|2022-01-06 06:43:00|756|755.4|756|755.4|756.1|755.5|755.9|755.3|9
1641451450000|2022-01-06 06:44:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641451500000|2022-01-06 06:45:00|756|755.4|756.1|755.5|756.1|755.5|756|755.4|4
1641451550000|2022-01-06 06:45:50|||||||||1
1641451600000|2022-01-06 06:46:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|3
1641451770000|2022-01-06 06:49:30|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|4
1641451790000|2022-01-06 06:49:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641451820000|2022-01-06 06:50:20|||||||||11
1641451890000|2022-01-06 06:51:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|7
1641451930000|2022-01-06 06:52:10|755.6|755|755.8|755.2|755.8|755.2|755.6|755|3
1641452040000|2022-01-06 06:54:00|||||||||1
1641452060000|2022-01-06 06:54:20|||||||||1
1641452070000|2022-01-06 06:54:30|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641452100000|2022-01-06 06:55:00|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|0
1641452210000|2022-01-06 06:56:50|755.8|755.2|755.8|755.2|755.8|755.2|755.7|755.1|2
1641452230000|2022-01-06 06:57:10|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|1
1641452260000|2022-01-06 06:57:40|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|0
1641452270000|2022-01-06 06:57:50|755.8|755.2|755.7|755.1|755.8|755.2|755.6|755|0
1641452300000|2022-01-06 06:58:20|755.8|755.2|755.8|755.2|755.8|755.2|755.7|755.1|2
1641452310000|2022-01-06 06:58:30|755.9|755.3|756|755.4|756.1|755.5|755.9|755.3|3
1641452340000|2022-01-06 06:59:00|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|0
1641452400000|2022-01-06 07:00:00|756.1|755.5|756.1|755.5|756.1|755.5|755.9|755.3|1
1641452410000|2022-01-06 07:00:10|756|755.4|756.1|755.5|756.1|755.5|756|755.4|0
1641452450000|2022-01-06 07:00:50|756|755.4|756.1|755.5|756.1|755.5|755.9|755.3|0
1641452550000|2022-01-06 07:02:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641452570000|2022-01-06 07:02:50|757.3|756.7|757.4|756.8|757.6|757|757.3|756.7|45
1641452580000|2022-01-06 07:03:00|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|1
1641452590000|2022-01-06 07:03:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641452600000|2022-01-06 07:03:20|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641452610000|2022-01-06 07:03:30|757|756.4|757.1|756.5|757.1|756.5|756.9|756.3|1
1641452620000|2022-01-06 07:03:40|757|756.4|756.9|756.3|757.1|756.5|756.9|756.3|6
1641452630000|2022-01-06 07:03:50|757|756.4|757|756.4|757|756.4|757|756.4|0
1641452640000|2022-01-06 07:04:00|756.9|756.3|756.8|756.2|756.9|756.3|756.8|756.2|1
1641452670000|2022-01-06 07:04:30|756.9|756.3|757|756.4|757|756.4|756.9|756.3|3
1641452680000|2022-01-06 07:04:40|756.9|756.3|757|756.4|757|756.4|756.9|756.3|1
1641452700000|2022-01-06 07:05:00|756.9|756.3|756.8|756.2|756.9|756.3|756.8|756.2|0
1641452710000|2022-01-06 07:05:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|4
1641452720000|2022-01-06 07:05:20|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|0
1641452730000|2022-01-06 07:05:30|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|2
1641452740000|2022-01-06 07:05:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641452750000|2022-01-06 07:05:50|756.6|756|756.6|756|756.6|756|756.6|756|0
1641452760000|2022-01-06 07:06:00|756.7|756.1|756.8|756.2|756.8|756.2|756.7|756.1|3
1641452790000|2022-01-06 07:06:30|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|2
1641452800000|2022-01-06 07:06:40|||||||||1
1641452850000|2022-01-06 07:07:30|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|3
1641452860000|2022-01-06 07:07:40|||||||||1
1641452870000|2022-01-06 07:07:50|757.6|757|757.6|757|757.6|757|757.6|757|5
1641452890000|2022-01-06 07:08:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641452900000|2022-01-06 07:08:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641452920000|2022-01-06 07:08:40|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|0
1641452930000|2022-01-06 07:08:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641452940000|2022-01-06 07:09:00|757.3|756.7|757.6|757|757.6|757|757.2|756.6|6
1641452950000|2022-01-06 07:09:10|||||||||1
1641452970000|2022-01-06 07:09:30|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|2
1641452990000|2022-01-06 07:09:50|757.6|757|757.5|756.9|757.6|757|757.4|756.8|1
1641453000000|2022-01-06 07:10:00|||||||||1
1641453020000|2022-01-06 07:10:20|757.6|757|757.5|756.9|757.6|757|757.5|756.9|0
1641453030000|2022-01-06 07:10:30|757.6|757|757.6|757|757.6|757|757.6|757|1
1641453100000|2022-01-06 07:11:40|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|2
1641453120000|2022-01-06 07:12:00|||||||||1
1641453130000|2022-01-06 07:12:10|757.6|757|757.6|757|757.6|757|757.6|757|3
1641453180000|2022-01-06 07:13:00|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|3
1641453200000|2022-01-06 07:13:20|758.3|757.7|758.1|757.5|758.3|757.7|758.1|757.5|15
1641453210000|2022-01-06 07:13:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641453240000|2022-01-06 07:14:00|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|1
1641453250000|2022-01-06 07:14:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641453300000|2022-01-06 07:15:00|||||||||1
1641453320000|2022-01-06 07:15:20|757.6|757|757.8|757.2|757.8|757.2|757.6|757|1
1641453340000|2022-01-06 07:15:40|757.6|757|757.6|757|757.7|757.1|757.6|757|6
1641453360000|2022-01-06 07:16:00|||||||||1
1641453380000|2022-01-06 07:16:20|||||||||1
1641453390000|2022-01-06 07:16:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641453420000|2022-01-06 07:17:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|2
1641453440000|2022-01-06 07:17:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|4
1641453450000|2022-01-06 07:17:30|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|10
1641453460000|2022-01-06 07:17:40|||||||||2
1641453480000|2022-01-06 07:18:00|||||||||1
1641453530000|2022-01-06 07:18:50|||||||||3
1641453540000|2022-01-06 07:19:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|2
1641453580000|2022-01-06 07:19:40|||||||||1
1641453600000|2022-01-06 07:20:00|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|1
1641453610000|2022-01-06 07:20:10|||||||||3
1641453650000|2022-01-06 07:20:50|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641453660000|2022-01-06 07:21:00|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|2
1641453670000|2022-01-06 07:21:10|758.4|757.8|759|758.4|759.1|758.5|758.4|757.8|20
1641453690000|2022-01-06 07:21:30|759.1|758.5|759|758.4|759.1|758.5|759|758.4|0
1641453700000|2022-01-06 07:21:40|759.1|758.5|759|758.4|759.1|758.5|759|758.4|1
1641453710000|2022-01-06 07:21:50|758.9|758.3|759|758.4|759|758.4|758.8|758.2|0
1641453720000|2022-01-06 07:22:00|758.9|758.3|759|758.4|759|758.4|758.8|758.2|3
1641453780000|2022-01-06 07:23:00|||||||||3
1641453810000|2022-01-06 07:23:30|758.9|758.3|759|758.4|759|758.4|758.9|758.3|1
1641453820000|2022-01-06 07:23:40|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1641453830000|2022-01-06 07:23:50|759|758.4|759|758.4|759|758.4|759|758.4|1
1641453840000|2022-01-06 07:24:00|||||||||1
1641453850000|2022-01-06 07:24:10|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1641453870000|2022-01-06 07:24:30|759|758.4|759.1|758.5|759.1|758.5|759|758.4|1
1641453900000|2022-01-06 07:25:00|759|758.4|759.1|758.5|759.1|758.5|759|758.4|5
1641453920000|2022-01-06 07:25:20|||||||||1
1641453990000|2022-01-06 07:26:30|759|758.4|758.8|758.2|759|758.4|758.8|758.2|3
1641454000000|2022-01-06 07:26:40|758.9|758.3|758.8|758.2|758.9|758.3|758.8|758.2|0
1641454020000|2022-01-06 07:27:00|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|2
1641454030000|2022-01-06 07:27:10|759|758.4|758.8|758.2|759|758.4|758.8|758.2|1
1641454080000|2022-01-06 07:28:00|758.6|758|758.6|758|758.7|758.1|758.6|758|2
1641454130000|2022-01-06 07:28:50|||||||||4
1641454140000|2022-01-06 07:29:00|758.7|758.1|758.7|758.1|758.8|758.2|758.7|758.1|3
1641454180000|2022-01-06 07:29:40|758.6|758|758.6|758|758.6|758|758.6|758|0
1641454200000|2022-01-06 07:30:00|758.3|757.7|758.3|757.7|758.5|757.9|758.3|757.7|2
1641454260000|2022-01-06 07:31:00|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|1
1641454290000|2022-01-06 07:31:30|757.9|757.3|757.8|757.2|758|757.4|757.8|757.2|1
1641454320000|2022-01-06 07:32:00|||||||||1
1641454330000|2022-01-06 07:32:10|757.5|756.9|757.6|757|757.6|757|757.5|756.9|9
1641454430000|2022-01-06 07:33:50|||||||||1
1641454520000|2022-01-06 07:35:20|||||||||4
1641454570000|2022-01-06 07:36:10|||||||||1
1641454610000|2022-01-06 07:36:50|||||||||1
1641454620000|2022-01-06 07:37:00|||||||||1
1641454680000|2022-01-06 07:38:00|||||||||5
1641454740000|2022-01-06 07:39:00|||||||||1
1641454800000|2022-01-06 07:40:00|||||||||1
1641454830000|2022-01-06 07:40:30|||||||||6
1641454840000|2022-01-06 07:40:40|||||||||7
1641454860000|2022-01-06 07:41:00|||||||||3
1641454920000|2022-01-06 07:42:00|||||||||4
1641454960000|2022-01-06 07:42:40|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|2
1641454980000|2022-01-06 07:43:00|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|5
1641454990000|2022-01-06 07:43:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641455020000|2022-01-06 07:43:40|757.6|757|757.6|757|757.6|757|757.6|757|0
1641455030000|2022-01-06 07:43:50|||||||||1
1641455040000|2022-01-06 07:44:00|757.8|757.2|758|757.4|758|757.4|757.8|757.2|7
1641455050000|2022-01-06 07:44:10|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1641455060000|2022-01-06 07:44:20|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|6
1641455070000|2022-01-06 07:44:30|||||||||1
1641455090000|2022-01-06 07:44:50|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|0
1641455100000|2022-01-06 07:45:00|758.2|757.6|758.2|757.6|758.2|757.6|758.1|757.5|1
1641455120000|2022-01-06 07:45:20|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|0
1641455140000|2022-01-06 07:45:40|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1641455150000|2022-01-06 07:45:50|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641455180000|2022-01-06 07:46:20|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|6
1641455270000|2022-01-06 07:47:50|||||||||1
1641455340000|2022-01-06 07:49:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|1
1641455350000|2022-01-06 07:49:10|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|0
1641455360000|2022-01-06 07:49:20|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|1
1641455370000|2022-01-06 07:49:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641455390000|2022-01-06 07:49:50|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|0
1641455400000|2022-01-06 07:50:00|758.3|757.7|757.8|757.2|758.3|757.7|757.8|757.2|8
1641455410000|2022-01-06 07:50:10|||||||||2
1641455420000|2022-01-06 07:50:20|757.9|757.3|758.1|757.5|758.1|757.5|757.9|757.3|1
1641455430000|2022-01-06 07:50:30|758|757.4|757.9|757.3|758|757.4|757.9|757.3|1
1641455440000|2022-01-06 07:50:40|758|757.4|758.1|757.5|758.1|757.5|758|757.4|1
1641455460000|2022-01-06 07:51:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|2
1641455470000|2022-01-06 07:51:10|758.3|757.7|758.3|757.7|758.3|757.7|758.2|757.6|0
1641455520000|2022-01-06 07:52:00|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1641455550000|2022-01-06 07:52:30|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|0
1641455580000|2022-01-06 07:53:00|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1641455630000|2022-01-06 07:53:50|||||||||1
1641455640000|2022-01-06 07:54:00|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|1
1641455650000|2022-01-06 07:54:10|||||||||1
1641455680000|2022-01-06 07:54:40|758.3|757.7|758.6|758|758.6|758|758.3|757.7|0
1641455690000|2022-01-06 07:54:50|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|2
1641455720000|2022-01-06 07:55:20|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|0
1641455760000|2022-01-06 07:56:00|758.5|757.9|758.6|758|758.6|758|758.5|757.9|0
1641455810000|2022-01-06 07:56:50|||||||||1
1641455840000|2022-01-06 07:57:20|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|5
1641455850000|2022-01-06 07:57:30|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1641455860000|2022-01-06 07:57:40|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|7
1641455870000|2022-01-06 07:57:50|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|0
1641455880000|2022-01-06 07:58:00|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1641455900000|2022-01-06 07:58:20|758.6|758|758.7|758.1|758.7|758.1|758.6|758|3
1641455940000|2022-01-06 07:59:00|758.6|758|758.7|758.1|758.7|758.1|758.6|758|0
1641455950000|2022-01-06 07:59:10|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|5
1641455970000|2022-01-06 07:59:30|758.6|758|758.7|758.1|758.7|758.1|758.6|758|3
1641456040000|2022-01-06 08:00:40|758.6|758|758.7|758.1|758.7|758.1|758.6|758|0
1641456060000|2022-01-06 08:01:00|758.6|758|758.7|758.1|758.7|758.1|758.6|758|1
1641456070000|2022-01-06 08:01:10|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|14
1641456080000|2022-01-06 08:01:20|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|1
1641456090000|2022-01-06 08:01:30|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|0
1641456110000|2022-01-06 08:01:50|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|0
1641456160000|2022-01-06 08:02:40|||||||||1
1641456180000|2022-01-06 08:03:00|||||||||2
1641456240000|2022-01-06 08:04:00|||||||||2
1641456280000|2022-01-06 08:04:40|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|2
1641456300000|2022-01-06 08:05:00|758.2|757.6|758.2|757.6|758.2|757.6|758.1|757.5|2
1641456330000|2022-01-06 08:05:30|758.1|757.5|758.3|757.7|758.3|757.7|758.1|757.5|10
1641456380000|2022-01-06 08:06:20|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|5
1641456390000|2022-01-06 08:06:30|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1641456420000|2022-01-06 08:07:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|2
1641456430000|2022-01-06 08:07:10|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|5
1641456510000|2022-01-06 08:08:30|||||||||2
1641456530000|2022-01-06 08:08:50|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|10
1641456560000|2022-01-06 08:09:20|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|2
1641456570000|2022-01-06 08:09:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641456580000|2022-01-06 08:09:40|||||||||1
1641456600000|2022-01-06 08:10:00|757.9|757.3|757.9|757.3|758.1|757.5|757.9|757.3|9
1641456610000|2022-01-06 08:10:10|758.1|757.5|757.9|757.3|758.1|757.5|757.9|757.3|4
1641456620000|2022-01-06 08:10:20|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641456630000|2022-01-06 08:10:30|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|1
1641456660000|2022-01-06 08:11:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|2
1641456680000|2022-01-06 08:11:20|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|1
1641456720000|2022-01-06 08:12:00|||||||||2
1641456770000|2022-01-06 08:12:50|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|1
1641456780000|2022-01-06 08:13:00|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|2
1641456840000|2022-01-06 08:14:00|||||||||2
1641456860000|2022-01-06 08:14:20|757.1|756.5|757|756.4|757.1|756.5|757|756.4|7
1641456890000|2022-01-06 08:14:50|756.9|756.3|757|756.4|757|756.4|756.9|756.3|3
1641456900000|2022-01-06 08:15:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641456910000|2022-01-06 08:15:10|756.9|756.3|757|756.4|757|756.4|756.9|756.3|1
1641456930000|2022-01-06 08:15:30|756.9|756.3|757.1|756.5|757.1|756.5|756.8|756.2|4
1641456960000|2022-01-06 08:16:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|5
1641456990000|2022-01-06 08:16:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|1
1641457010000|2022-01-06 08:16:50|||||||||1
1641457020000|2022-01-06 08:17:00|757.4|756.8|757.6|757|757.6|757|757.4|756.8|1
1641457070000|2022-01-06 08:17:50|||||||||2
1641457080000|2022-01-06 08:18:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641457090000|2022-01-06 08:18:10|757.6|757|757.6|757|757.6|757|757.6|757|0
1641457110000|2022-01-06 08:18:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|2
1641457120000|2022-01-06 08:18:40|757.6|757|757.7|757.1|757.7|757.1|757.6|757|0
1641457130000|2022-01-06 08:18:50|757.6|757|757.6|757|757.6|757|757.6|757|0
1641457140000|2022-01-06 08:19:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641457170000|2022-01-06 08:19:30|757.6|757|757.6|757|757.6|757|757.6|757|0
1641457180000|2022-01-06 08:19:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641457190000|2022-01-06 08:19:50|||||||||1
1641457200000|2022-01-06 08:20:00|||||||||1
1641457230000|2022-01-06 08:20:30|||||||||1
1641457250000|2022-01-06 08:20:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|1
1641457260000|2022-01-06 08:21:00|||||||||2
1641457280000|2022-01-06 08:21:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|3
1641457290000|2022-01-06 08:21:30|757.6|757|757.7|757.1|757.7|757.1|757.6|757|0
1641457310000|2022-01-06 08:21:50|757.6|757|757.7|757.1|757.7|757.1|757.6|757|0
1641457320000|2022-01-06 08:22:00|757.6|757|757.4|756.8|757.6|757|757.4|756.8|1
1641457330000|2022-01-06 08:22:10|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|2
1641457340000|2022-01-06 08:22:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|3
1641457370000|2022-01-06 08:22:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|1
1641457380000|2022-01-06 08:23:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641457410000|2022-01-06 08:23:30|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|2
1641457430000|2022-01-06 08:23:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641457480000|2022-01-06 08:24:40|||||||||2
1641457490000|2022-01-06 08:24:50|||||||||1
1641457500000|2022-01-06 08:25:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641457530000|2022-01-06 08:25:30|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|3
1641457540000|2022-01-06 08:25:40|||||||||3
1641457560000|2022-01-06 08:26:00|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|1
1641457570000|2022-01-06 08:26:10|756.7|756.1|756.8|756.2|756.8|756.2|756.7|756.1|1
1641457630000|2022-01-06 08:27:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|2
1641457660000|2022-01-06 08:27:40|||||||||1
1641457760000|2022-01-06 08:29:20|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641457800000|2022-01-06 08:30:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|2
1641457820000|2022-01-06 08:30:20|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641457860000|2022-01-06 08:31:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641457870000|2022-01-06 08:31:10|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|3
1641457880000|2022-01-06 08:31:20|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641457910000|2022-01-06 08:31:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641457970000|2022-01-06 08:32:50|||||||||1
1641458030000|2022-01-06 08:33:50|757.6|757|757.6|757|757.6|757|757.6|757|1
1641458040000|2022-01-06 08:34:00|757.4|756.8|757.6|757|757.6|757|757.4|756.8|0
1641458090000|2022-01-06 08:34:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641458100000|2022-01-06 08:35:00|757.6|757|757.6|757|757.6|757|757.6|757|0
1641458170000|2022-01-06 08:36:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|2
1641458220000|2022-01-06 08:37:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|2
1641458250000|2022-01-06 08:37:30|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|2
1641458280000|2022-01-06 08:38:00|||||||||1
1641458290000|2022-01-06 08:38:10|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|2
1641458340000|2022-01-06 08:39:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641458370000|2022-01-06 08:39:30|||||||||4
1641458380000|2022-01-06 08:39:40|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|2
1641458390000|2022-01-06 08:39:50|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641458400000|2022-01-06 08:40:00|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|1
1641458410000|2022-01-06 08:40:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641458480000|2022-01-06 08:41:20|757.5|756.9|757.4|756.8|757.6|757|757.4|756.8|0
1641458590000|2022-01-06 08:43:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|9
1641458600000|2022-01-06 08:43:20|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641458670000|2022-01-06 08:44:30|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|2
1641458680000|2022-01-06 08:44:40|756.6|756|756.7|756.1|756.7|756.1|756.6|756|5
1641458700000|2022-01-06 08:45:00|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|1
1641458750000|2022-01-06 08:45:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|1
1641458760000|2022-01-06 08:46:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641458780000|2022-01-06 08:46:20|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|1
1641458810000|2022-01-06 08:46:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641458830000|2022-01-06 08:47:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|8
1641458840000|2022-01-06 08:47:20|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|2
1641458920000|2022-01-06 08:48:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|2
1641458930000|2022-01-06 08:48:50|756.1|755.5|756.1|755.5|756.2|755.6|756.1|755.5|0
1641458940000|2022-01-06 08:49:00|756.2|755.6|756.3|755.7|756.3|755.7|756.2|755.6|6
1641458950000|2022-01-06 08:49:10|||||||||1
1641458960000|2022-01-06 08:49:20|||||||||2
1641458980000|2022-01-06 08:49:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|4
1641458990000|2022-01-06 08:49:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641459000000|2022-01-06 08:50:00|||||||||1
1641459060000|2022-01-06 08:51:00|||||||||1
1641459070000|2022-01-06 08:51:10|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|3
1641459100000|2022-01-06 08:51:40|756.6|756|756.6|756|756.6|756|756.6|756|6
1641459110000|2022-01-06 08:51:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1641459120000|2022-01-06 08:52:00|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|1
1641459140000|2022-01-06 08:52:20|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|0
1641459160000|2022-01-06 08:52:40|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|0
1641459170000|2022-01-06 08:52:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|6
1641459210000|2022-01-06 08:53:30|||||||||1
1641459230000|2022-01-06 08:53:50|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|4
1641459260000|2022-01-06 08:54:20|756|755.4|755.9|755.3|756|755.4|755.9|755.3|1
1641459290000|2022-01-06 08:54:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641459300000|2022-01-06 08:55:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1641459350000|2022-01-06 08:55:50|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641459360000|2022-01-06 08:56:00|755.6|755|755.5|754.9|755.6|755|755.5|754.9|5
1641459370000|2022-01-06 08:56:10|755.6|755|755.5|754.9|755.6|755|755.5|754.9|2
1641459380000|2022-01-06 08:56:20|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|2
1641459390000|2022-01-06 08:56:30|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|1
1641459400000|2022-01-06 08:56:40|755.4|754.8|755.3|754.7|755.5|754.9|755.3|754.7|21
1641459470000|2022-01-06 08:57:50|||||||||1
1641459490000|2022-01-06 08:58:10|||||||||1
1641459500000|2022-01-06 08:58:20|755.6|755|755.6|755|755.6|755|755.6|755|7
1641459540000|2022-01-06 08:59:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1641459630000|2022-01-06 09:00:30|755.5|754.9|755.6|755|755.6|755|755.5|754.9|0
1641459720000|2022-01-06 09:02:00|||||||||2
1641459770000|2022-01-06 09:02:50|||||||||1
1641459780000|2022-01-06 09:03:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|9
1641459790000|2022-01-06 09:03:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|3
1641459840000|2022-01-06 09:04:00|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|3
1641459850000|2022-01-06 09:04:10|755.6|755|755.6|755|755.6|755|755.6|755|2
1641459900000|2022-01-06 09:05:00|755.7|755.1|755.7|755.1|755.8|755.2|755.7|755.1|3
1641459960000|2022-01-06 09:06:00|755.8|755.2|756.1|755.5|756.1|755.5|755.8|755.2|2
1641460020000|2022-01-06 09:07:00|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|1
1641460030000|2022-01-06 09:07:10|755.6|755|755.6|755|755.6|755|755.6|755|2
1641460040000|2022-01-06 09:07:20|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|3
1641460050000|2022-01-06 09:07:30|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641460080000|2022-01-06 09:08:00|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641460110000|2022-01-06 09:08:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|5
1641460140000|2022-01-06 09:09:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|8
1641460160000|2022-01-06 09:09:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641460170000|2022-01-06 09:09:30|||||||||1
1641460250000|2022-01-06 09:10:50|||||||||4
1641460320000|2022-01-06 09:12:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1641460330000|2022-01-06 09:12:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641460360000|2022-01-06 09:12:40|755.6|755|755.1|754.5|755.6|755|755.1|754.5|9
1641460380000|2022-01-06 09:13:00|755.3|754.7|755.3|754.7|755.5|754.9|755.3|754.7|10
1641460390000|2022-01-06 09:13:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641460430000|2022-01-06 09:13:50|754.1|753.5|753.8|753.2|754.1|753.5|753.7|753.1|30
1641460440000|2022-01-06 09:14:00|753.7|753.1|754|753.4|754|753.4|753.7|753.1|4
1641460450000|2022-01-06 09:14:10|753.9|753.3|754.2|753.6|754.2|753.6|753.9|753.3|15
1641460460000|2022-01-06 09:14:20|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|1
1641460470000|2022-01-06 09:14:30|754.5|753.9|754.6|754|754.7|754.1|754.5|753.9|15
1641460480000|2022-01-06 09:14:40|754.7|754.1|754.6|754|754.7|754.1|754.6|754|0
1641460490000|2022-01-06 09:14:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641460500000|2022-01-06 09:15:00|754.6|754|754.6|754|754.6|754|754.6|754|0
1641460530000|2022-01-06 09:15:30|||||||||1
1641460550000|2022-01-06 09:15:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|13
1641460570000|2022-01-06 09:16:10|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|3
1641460580000|2022-01-06 09:16:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1641460590000|2022-01-06 09:16:30|||||||||1
1641460600000|2022-01-06 09:16:40|||||||||2
1641460610000|2022-01-06 09:16:50|755|754.4|755|754.4|755|754.4|755|754.4|1
1641460640000|2022-01-06 09:17:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641460690000|2022-01-06 09:18:10|755.2|754.6|755|754.4|755.2|754.6|755|754.4|10
1641460700000|2022-01-06 09:18:20|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|0
1641460720000|2022-01-06 09:18:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641460730000|2022-01-06 09:18:50|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|0
1641460740000|2022-01-06 09:19:00|754.9|754.3|755|754.4|755|754.4|754.9|754.3|6
1641460750000|2022-01-06 09:19:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641460780000|2022-01-06 09:19:40|755|754.4|754.8|754.2|755|754.4|754.8|754.2|0
1641460820000|2022-01-06 09:20:20|754.6|754|754.6|754|754.6|754|754.6|754|10
1641460830000|2022-01-06 09:20:30|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|4
1641460840000|2022-01-06 09:20:40|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|5
1641460860000|2022-01-06 09:21:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641460870000|2022-01-06 09:21:10|||||||||1
1641460920000|2022-01-06 09:22:00|754.6|754|754.5|753.9|754.6|754|754.5|753.9|3
1641460960000|2022-01-06 09:22:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|4
1641460970000|2022-01-06 09:22:50|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|4
1641460980000|2022-01-06 09:23:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641461000000|2022-01-06 09:23:20|754.6|754|754.6|754|754.6|754|754.6|754|1
1641461030000|2022-01-06 09:23:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641461040000|2022-01-06 09:24:00|||||||||3
1641461090000|2022-01-06 09:24:50|||||||||1
1641461100000|2022-01-06 09:25:00|754.6|754|754.5|753.9|754.6|754|754.5|753.9|1
1641461110000|2022-01-06 09:25:10|754.6|754|754.6|754|754.6|754|754.6|754|0
1641461130000|2022-01-06 09:25:30|754.7|754.1|754.6|754|754.7|754.1|754.6|754|0
1641461140000|2022-01-06 09:25:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641461160000|2022-01-06 09:26:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1641461170000|2022-01-06 09:26:10|754.6|754|754.6|754|754.6|754|754.6|754|3
1641461180000|2022-01-06 09:26:20|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|2
1641461230000|2022-01-06 09:27:10|||||||||5
1641461280000|2022-01-06 09:28:00|754.6|754|754.6|754|754.6|754|754.6|754|2
1641461290000|2022-01-06 09:28:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|4
1641461300000|2022-01-06 09:28:20|||||||||1
1641461340000|2022-01-06 09:29:00|754.7|754.1|754.6|754|754.8|754.2|754.5|753.9|11
1641461370000|2022-01-06 09:29:30|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|5
1641461390000|2022-01-06 09:29:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641461460000|2022-01-06 09:31:00|754.6|754|754.5|753.9|754.6|754|754.5|753.9|1
1641461470000|2022-01-06 09:31:10|||||||||1
1641461500000|2022-01-06 09:31:40|754.6|754|754.7|754.1|754.7|754.1|754.6|754|2
1641461510000|2022-01-06 09:31:50|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1641461520000|2022-01-06 09:32:00|755|754.4|755.1|754.5|755.1|754.5|755|754.4|3
1641461530000|2022-01-06 09:32:10|755|754.4|755|754.4|755|754.4|755|754.4|1
1641461540000|2022-01-06 09:32:20|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|3
1641461550000|2022-01-06 09:32:30|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|2
1641461610000|2022-01-06 09:33:30|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|0
1641461630000|2022-01-06 09:33:50|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1641461640000|2022-01-06 09:34:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641461650000|2022-01-06 09:34:10|755.6|755|755.6|755|755.6|755|755.6|755|2
1641461680000|2022-01-06 09:34:40|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|1
1641461690000|2022-01-06 09:34:50|755.6|755|755.6|755|755.6|755|755.6|755|0
1641461700000|2022-01-06 09:35:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|7
1641461760000|2022-01-06 09:36:00|||||||||1
1641461810000|2022-01-06 09:36:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|21
1641461820000|2022-01-06 09:37:00|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|5
1641461840000|2022-01-06 09:37:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1641461880000|2022-01-06 09:38:00|755.3|754.7|755.3|754.7|755.4|754.8|755.3|754.7|0
1641461900000|2022-01-06 09:38:20|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|1
1641461940000|2022-01-06 09:39:00|||||||||1
1641461980000|2022-01-06 09:39:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641462000000|2022-01-06 09:40:00|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1641462060000|2022-01-06 09:41:00|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|3
1641462080000|2022-01-06 09:41:20|755.5|754.9|755.6|755|755.6|755|755.5|754.9|0
1641462150000|2022-01-06 09:42:30|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|3
1641462160000|2022-01-06 09:42:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641462180000|2022-01-06 09:43:00|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1641462230000|2022-01-06 09:43:50|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641462270000|2022-01-06 09:44:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641462280000|2022-01-06 09:44:40|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641462290000|2022-01-06 09:44:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641462320000|2022-01-06 09:45:20|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|3
1641462330000|2022-01-06 09:45:30|755.4|754.8|755.2|754.6|755.4|754.8|755.2|754.6|0
1641462370000|2022-01-06 09:46:10|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1641462380000|2022-01-06 09:46:20|755.6|755|755.7|755.1|755.7|755.1|755.6|755|15
1641462390000|2022-01-06 09:46:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|2
1641462400000|2022-01-06 09:46:40|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|3
1641462410000|2022-01-06 09:46:50|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|0
1641462420000|2022-01-06 09:47:00|755.2|754.6|754.9|754.3|755.4|754.8|754.9|754.3|6
1641462430000|2022-01-06 09:47:10|755.1|754.5|755|754.4|755.1|754.5|754.8|754.2|4
1641462450000|2022-01-06 09:47:30|754.9|754.3|755|754.4|755|754.4|754.9|754.3|0
1641462550000|2022-01-06 09:49:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641462580000|2022-01-06 09:49:40|||||||||1
1641462590000|2022-01-06 09:49:50|755|754.4|755.1|754.5|755.1|754.5|755|754.4|1
1641462600000|2022-01-06 09:50:00|754.7|754.1|754.6|754|754.9|754.3|754.6|754|27
1641462610000|2022-01-06 09:50:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641462660000|2022-01-06 09:51:00|754.8|754.2|755|754.4|755|754.4|754.8|754.2|7
1641462680000|2022-01-06 09:51:20|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641462710000|2022-01-06 09:51:50|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|11
1641462720000|2022-01-06 09:52:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|9
1641462770000|2022-01-06 09:52:50|||||||||3
1641462810000|2022-01-06 09:53:30|||||||||22
1641462830000|2022-01-06 09:53:50|||||||||26
1641462840000|2022-01-06 09:54:00|755.6|755|755.3|754.7|755.6|755|755.3|754.7|18
1641462880000|2022-01-06 09:54:40|||||||||1
1641462900000|2022-01-06 09:55:00|755.6|755|755.3|754.7|755.6|755|755.3|754.7|9
1641462930000|2022-01-06 09:55:30|755.4|754.8|755.6|755|755.6|755|755.4|754.8|15
1641462940000|2022-01-06 09:55:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|8
1641462960000|2022-01-06 09:56:00|755.6|755|755.5|754.9|755.6|755|755.5|754.9|17
1641463000000|2022-01-06 09:56:40|755.6|755|755.5|754.9|755.6|755|755.5|754.9|5
1641463020000|2022-01-06 09:57:00|||||||||6
1641463040000|2022-01-06 09:57:20|755.6|755|755.6|755|755.8|755.2|755.5|754.9|7
1641463050000|2022-01-06 09:57:30|755.5|754.9|755.6|755|755.6|755|755.5|754.9|1
1641463080000|2022-01-06 09:58:00|755.5|754.9|755.6|755|755.6|755|755.5|754.9|2
1641463090000|2022-01-06 09:58:10|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|8
1641463100000|2022-01-06 09:58:20|||||||||2
1641463130000|2022-01-06 09:58:50|755.6|755|755.8|755.2|755.8|755.2|755.6|755|6
1641463140000|2022-01-06 09:59:00|755.6|755|755.5|754.9|755.6|755|755.5|754.9|9
1641463170000|2022-01-06 09:59:30|755.3|754.7|755.1|754.5|755.3|754.7|754.9|754.3|18
1641463180000|2022-01-06 09:59:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|3
1641463220000|2022-01-06 10:00:20|755|754.4|754.9|754.3|755|754.4|754.9|754.3|0
1641463270000|2022-01-06 10:01:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641463280000|2022-01-06 10:01:20|755|754.4|755|754.4|755|754.4|755|754.4|0
1641463290000|2022-01-06 10:01:30|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|5
1641463370000|2022-01-06 10:02:50|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|4
1641463380000|2022-01-06 10:03:00|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|2
1641463410000|2022-01-06 10:03:30|755.3|754.7|754.9|754.3|755.3|754.7|754.9|754.3|25
1641463420000|2022-01-06 10:03:40|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1641463430000|2022-01-06 10:03:50|754.6|754|754.6|754|754.6|754|754.6|754|1
1641463440000|2022-01-06 10:04:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1641463490000|2022-01-06 10:04:50|||||||||1
1641463500000|2022-01-06 10:05:00|754.6|754|754.6|754|754.6|754|754.6|754|4
1641463520000|2022-01-06 10:05:20|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1641463560000|2022-01-06 10:06:00|754.6|754|754.6|754|754.6|754|754.6|754|1
1641463590000|2022-01-06 10:06:30|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1641463600000|2022-01-06 10:06:40|||||||||1
1641463620000|2022-01-06 10:07:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1641463640000|2022-01-06 10:07:20|755|754.4|755.1|754.5|755.1|754.5|755|754.4|0
1641463650000|2022-01-06 10:07:30|755|754.4|754.9|754.3|755|754.4|754.9|754.3|0
1641463660000|2022-01-06 10:07:40|755|754.4|755.1|754.5|755.1|754.5|755|754.4|0
1641463670000|2022-01-06 10:07:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1641463680000|2022-01-06 10:08:00|||||||||3
1641463690000|2022-01-06 10:08:10|755.1|754.5|754.9|754.3|755.1|754.5|754.9|754.3|15
1641463720000|2022-01-06 10:08:40|755|754.4|754.9|754.3|755|754.4|754.9|754.3|0
1641463730000|2022-01-06 10:08:50|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1641463740000|2022-01-06 10:09:00|754.7|754.1|754.2|753.6|754.8|754.2|754.2|753.6|23
1641463750000|2022-01-06 10:09:10|754.3|753.7|754.1|753.5|754.3|753.7|754.1|753.5|8
1641463760000|2022-01-06 10:09:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1641463780000|2022-01-06 10:09:40|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1641463790000|2022-01-06 10:09:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1641463800000|2022-01-06 10:10:00|754.1|753.5|754|753.4|754.1|753.5|754|753.4|9
1641463810000|2022-01-06 10:10:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1641463820000|2022-01-06 10:10:20|||||||||1
1641463860000|2022-01-06 10:11:00|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|4
1641463870000|2022-01-06 10:11:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|1
1641463880000|2022-01-06 10:11:20|754.6|754|754.6|754|754.6|754|754.6|754|0
1641463920000|2022-01-06 10:12:00|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|4
1641463930000|2022-01-06 10:12:10|754.6|754|754.7|754.1|754.7|754.1|754.6|754|0
1641463940000|2022-01-06 10:12:20|754.6|754|754.6|754|754.6|754|754.6|754|0
1641463950000|2022-01-06 10:12:30|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641463960000|2022-01-06 10:12:40|754.6|754|754.6|754|754.6|754|754.6|754|0
1641463970000|2022-01-06 10:12:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641463990000|2022-01-06 10:13:10|754.6|754|754.6|754|754.7|754.1|754.6|754|0
1641464000000|2022-01-06 10:13:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641464020000|2022-01-06 10:13:40|754.6|754|754.7|754.1|754.7|754.1|754.6|754|0
1641464030000|2022-01-06 10:13:50|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1641464040000|2022-01-06 10:14:00|||||||||2
1641464090000|2022-01-06 10:14:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641464100000|2022-01-06 10:15:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1641464110000|2022-01-06 10:15:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1641464140000|2022-01-06 10:15:40|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1641464160000|2022-01-06 10:16:00|||||||||1
1641464220000|2022-01-06 10:17:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1641464260000|2022-01-06 10:17:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1641464280000|2022-01-06 10:18:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|6
1641464300000|2022-01-06 10:18:20|755|754.4|755.1|754.5|755.1|754.5|755|754.4|3
1641464320000|2022-01-06 10:18:40|||||||||1
1641464340000|2022-01-06 10:19:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|4
1641464350000|2022-01-06 10:19:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1641464400000|2022-01-06 10:20:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641464450000|2022-01-06 10:20:50|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|82
1641464460000|2022-01-06 10:21:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641464470000|2022-01-06 10:21:10|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|10
1641464520000|2022-01-06 10:22:00|756.7|756.1|756.8|756.2|757.1|756.5|756.7|756.1|27
1641464530000|2022-01-06 10:22:10|756.9|756.3|756.9|756.3|756.9|756.3|756.8|756.2|15
1641464540000|2022-01-06 10:22:20|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641464550000|2022-01-06 10:22:30|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|0
1641464560000|2022-01-06 10:22:40|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|1
1641464580000|2022-01-06 10:23:00|756.6|756|756.7|756.1|756.7|756.1|756.6|756|5
1641464630000|2022-01-06 10:23:50|||||||||1
1641464640000|2022-01-06 10:24:00|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|13
1641464660000|2022-01-06 10:24:20|||||||||2
1641464690000|2022-01-06 10:24:50|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|3
1641464700000|2022-01-06 10:25:00|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|1
1641464730000|2022-01-06 10:25:30|756.7|756.1|756.4|755.8|756.7|756.1|756.4|755.8|2
1641464770000|2022-01-06 10:26:10|756.5|755.9|756.6|756|756.6|756|756.5|755.9|2
1641464780000|2022-01-06 10:26:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641464790000|2022-01-06 10:26:30|756.6|756|756.7|756.1|756.7|756.1|756.6|756|1
1641464800000|2022-01-06 10:26:40|||||||||1
1641464820000|2022-01-06 10:27:00|756.9|756.3|756.8|756.2|756.9|756.3|756.8|756.2|9
1641464850000|2022-01-06 10:27:30|756.9|756.3|756.6|756|756.9|756.3|756.6|756|10
1641464860000|2022-01-06 10:27:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641464880000|2022-01-06 10:28:00|756.9|756.3|756.8|756.2|756.9|756.3|756.8|756.2|5
1641464890000|2022-01-06 10:28:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641464940000|2022-01-06 10:29:00|756.9|756.3|756.9|756.3|757.1|756.5|756.9|756.3|15
1641464990000|2022-01-06 10:29:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641465000000|2022-01-06 10:30:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641465010000|2022-01-06 10:30:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|4
1641465020000|2022-01-06 10:30:20|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|1
1641465030000|2022-01-06 10:30:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|2
1641465040000|2022-01-06 10:30:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641465050000|2022-01-06 10:30:50|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641465060000|2022-01-06 10:31:00|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|1
1641465080000|2022-01-06 10:31:20|||||||||1
1641465090000|2022-01-06 10:31:30|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|10
1641465100000|2022-01-06 10:31:40|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|2
1641465120000|2022-01-06 10:32:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|7
1641465140000|2022-01-06 10:32:20|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|1
1641465180000|2022-01-06 10:33:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|3
1641465270000|2022-01-06 10:34:30|||||||||1
1641465350000|2022-01-06 10:35:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641465360000|2022-01-06 10:36:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641465390000|2022-01-06 10:36:30|||||||||1
1641465410000|2022-01-06 10:36:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641465420000|2022-01-06 10:37:00|||||||||5
1641465460000|2022-01-06 10:37:40|||||||||1
1641465480000|2022-01-06 10:38:00|758.1|757.5|757.8|757.2|758.1|757.5|757.8|757.2|2
1641465490000|2022-01-06 10:38:10|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|1
1641465520000|2022-01-06 10:38:40|757.7|757.1|757.5|756.9|757.7|757.1|757.5|756.9|0
1641465540000|2022-01-06 10:39:00|757.6|757|757.8|757.2|757.8|757.2|757.6|757|1
1641465550000|2022-01-06 10:39:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641465570000|2022-01-06 10:39:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|2
1641465600000|2022-01-06 10:40:00|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|4
1641465610000|2022-01-06 10:40:10|757.7|757.1|757.5|756.9|757.7|757.1|757.5|756.9|0
1641465620000|2022-01-06 10:40:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641465660000|2022-01-06 10:41:00|757.6|757|757.5|756.9|757.6|757|757.5|756.9|1
1641465690000|2022-01-06 10:41:30|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641465720000|2022-01-06 10:42:00|757.5|756.9|757.8|757.2|757.9|757.3|757.5|756.9|5
1641465780000|2022-01-06 10:43:00|757.9|757.3|757.6|757|757.9|757.3|757.6|757|8
1641465790000|2022-01-06 10:43:10|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|6
1641465820000|2022-01-06 10:43:40|757.4|756.8|757.2|756.6|757.4|756.8|757.1|756.5|7
1641465840000|2022-01-06 10:44:00|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|1
1641465890000|2022-01-06 10:44:50|||||||||1
1641465900000|2022-01-06 10:45:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|2
1641465930000|2022-01-06 10:45:30|757.6|757|757.8|757.2|757.8|757.2|757.6|757|1
1641465950000|2022-01-06 10:45:50|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|2
1641465970000|2022-01-06 10:46:10|||||||||20
1641466000000|2022-01-06 10:46:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|2
1641466020000|2022-01-06 10:47:00|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|6
1641466030000|2022-01-06 10:47:10|||||||||1
1641466040000|2022-01-06 10:47:20|||||||||1
1641466050000|2022-01-06 10:47:30|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|3
1641466060000|2022-01-06 10:47:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|3
1641466070000|2022-01-06 10:47:50|||||||||2
1641466090000|2022-01-06 10:48:10|||||||||1
1641466120000|2022-01-06 10:48:40|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|1
1641466130000|2022-01-06 10:48:50|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|4
1641466150000|2022-01-06 10:49:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641466200000|2022-01-06 10:50:00|757.8|757.2|757.8|757.2|757.9|757.3|757.8|757.2|5
1641466260000|2022-01-06 10:51:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|6
1641466300000|2022-01-06 10:51:40|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641466320000|2022-01-06 10:52:00|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|6
1641466330000|2022-01-06 10:52:10|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641466350000|2022-01-06 10:52:30|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|1
1641466380000|2022-01-06 10:53:00|757.1|756.5|756.9|756.3|757.1|756.5|756.9|756.3|2
1641466400000|2022-01-06 10:53:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641466410000|2022-01-06 10:53:30|||||||||1
1641466440000|2022-01-06 10:54:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|7
1641466450000|2022-01-06 10:54:10|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641466460000|2022-01-06 10:54:20|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641466470000|2022-01-06 10:54:30|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|3
1641466480000|2022-01-06 10:54:40|757|756.4|756.9|756.3|757|756.4|756.9|756.3|0
1641466490000|2022-01-06 10:54:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|1
1641466510000|2022-01-06 10:55:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641466530000|2022-01-06 10:55:30|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|1
1641466540000|2022-01-06 10:55:40|||||||||1
1641466570000|2022-01-06 10:56:10|||||||||2
1641466620000|2022-01-06 10:57:00|756.9|756.3|757.2|756.6|757.6|757|756.9|756.3|8
1641466630000|2022-01-06 10:57:10|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|1
1641466640000|2022-01-06 10:57:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641466660000|2022-01-06 10:57:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641466670000|2022-01-06 10:57:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641466680000|2022-01-06 10:58:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641466690000|2022-01-06 10:58:10|||||||||1
1641466700000|2022-01-06 10:58:20|||||||||1
1641466720000|2022-01-06 10:58:40|757|756.4|757.2|756.6|757.2|756.6|757|756.4|2
1641466740000|2022-01-06 10:59:00|756.9|756.3|757.1|756.5|757.1|756.5|756.9|756.3|3
1641466750000|2022-01-06 10:59:10|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|0
1641466760000|2022-01-06 10:59:20|757|756.4|757|756.4|757|756.4|757|756.4|0
1641466780000|2022-01-06 10:59:40|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|0
1641466800000|2022-01-06 11:00:00|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|0
1641466830000|2022-01-06 11:00:30|757|756.4|757.1|756.5|757.1|756.5|757|756.4|0
1641466860000|2022-01-06 11:01:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|3
1641466910000|2022-01-06 11:01:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641466930000|2022-01-06 11:02:10|757.3|756.3|756.9|756.3|757.3|756.3|756.9|756.3|6
1641466950000|2022-01-06 11:02:30|756.6|756|756.7|756.1|756.7|756.1|756.6|756|9
1641466980000|2022-01-06 11:03:00|756.9|756.3|756.8|756.2|757.1|756.5|756.8|756.2|6
1641466990000|2022-01-06 11:03:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|2
1641467010000|2022-01-06 11:03:30|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|1
1641467020000|2022-01-06 11:03:40|756.9|756.3|757.2|756.6|757.2|756.6|756.9|756.3|1
1641467040000|2022-01-06 11:04:00|757.3|756.7|757.6|757|757.6|757|757.3|756.7|6
1641467070000|2022-01-06 11:04:30|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|0
1641467100000|2022-01-06 11:05:00|||||||||1
1641467110000|2022-01-06 11:05:10|757.5|756.9|757.7|757.1|757.7|757.1|757.5|756.9|1
1641467120000|2022-01-06 11:05:20|||||||||1
1641467130000|2022-01-06 11:05:30|||||||||1
1641467150000|2022-01-06 11:05:50|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|1
1641467160000|2022-01-06 11:06:00|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|4
1641467170000|2022-01-06 11:06:10|758.1|757.5|757.7|757.1|758.2|757.5|757.7|757.1|15
1641467180000|2022-01-06 11:06:20|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|5
1641467190000|2022-01-06 11:06:30|758.1|757.5|757.8|757.2|758.1|757.5|757.7|757.1|12
1641467200000|2022-01-06 11:06:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641467210000|2022-01-06 11:06:50|||||||||1
1641467220000|2022-01-06 11:07:00|||||||||1
1641467230000|2022-01-06 11:07:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|5
1641467260000|2022-01-06 11:07:40|758.1|757.5|757.7|757.1|758.2|757.5|757.7|757.1|18
1641467270000|2022-01-06 11:07:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|1
1641467280000|2022-01-06 11:08:00|757.9|757.3|757.7|757.1|757.9|757.3|757.7|757.1|6
1641467290000|2022-01-06 11:08:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641467300000|2022-01-06 11:08:20|757.7|757.1|757.6|757|757.7|757.1|757.6|757|0
1641467400000|2022-01-06 11:10:00|757.7|757.1|757.6|757|757.7|757.1|757.6|757|1
1641467450000|2022-01-06 11:10:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641467460000|2022-01-06 11:11:00|757.6|757|757.6|757|757.6|757|757.6|757|1
1641467510000|2022-01-06 11:11:50|||||||||1
1641467520000|2022-01-06 11:12:00|757.4|756.8|757.8|757.2|757.9|757.3|757.4|756.8|9
1641467580000|2022-01-06 11:13:00|||||||||4
1641467640000|2022-01-06 11:14:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641467650000|2022-01-06 11:14:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641467680000|2022-01-06 11:14:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641467700000|2022-01-06 11:15:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|2
1641467710000|2022-01-06 11:15:10|757.9|757.3|757.6|757|757.9|757.3|757.6|757|1
1641467760000|2022-01-06 11:16:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641467770000|2022-01-06 11:16:10|||||||||1
1641467790000|2022-01-06 11:16:30|757.3|756.7|757.3|756.7|757.4|756.8|757.3|756.7|2
1641467800000|2022-01-06 11:16:40|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|0
1641467820000|2022-01-06 11:17:00|||||||||3
1641467870000|2022-01-06 11:17:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641467880000|2022-01-06 11:18:00|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|3
1641467940000|2022-01-06 11:19:00|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|2
1641467950000|2022-01-06 11:19:10|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|2
1641467960000|2022-01-06 11:19:20|||||||||1
1641468020000|2022-01-06 11:20:20|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|1
1641468060000|2022-01-06 11:21:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641468110000|2022-01-06 11:21:50|||||||||1
1641468120000|2022-01-06 11:22:00|757.3|756.7|757.6|757|757.6|757|757.2|756.6|13
1641468170000|2022-01-06 11:22:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641468180000|2022-01-06 11:23:00|757.6|757|757.3|756.7|757.6|757|757.3|756.7|12
1641468290000|2022-01-06 11:24:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641468300000|2022-01-06 11:25:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|2
1641468340000|2022-01-06 11:25:40|||||||||1
1641468360000|2022-01-06 11:26:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641468390000|2022-01-06 11:26:30|757.5|756.9|757.6|757|757.6|757|757.5|756.9|4
1641468420000|2022-01-06 11:27:00|757.4|756.8|757.7|757.1|757.7|757.1|757.4|756.8|3
1641468480000|2022-01-06 11:28:00|757.6|757|757.6|757|757.6|757|757.6|757|3
1641468490000|2022-01-06 11:28:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641468500000|2022-01-06 11:28:20|757.6|757|757.3|756.7|757.6|757|757.3|756.7|1
1641468510000|2022-01-06 11:28:30|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|5
1641468540000|2022-01-06 11:29:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|3
1641468550000|2022-01-06 11:29:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641468610000|2022-01-06 11:30:10|757|756.4|756.9|756.3|757|756.4|756.9|756.3|1
1641468620000|2022-01-06 11:30:20|756.8|756.2|756.3|755.7|756.8|756.2|756.2|755.6|18
1641468660000|2022-01-06 11:31:00|756.1|755.5|756.1|755.5|756.3|755.7|756.1|755.5|6
1641468670000|2022-01-06 11:31:10|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|16
1641468680000|2022-01-06 11:31:20|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641468690000|2022-01-06 11:31:30|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|0
1641468710000|2022-01-06 11:31:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1641468720000|2022-01-06 11:32:00|756.4|755.8|756.6|756|756.6|756|756.4|755.8|2
1641468760000|2022-01-06 11:32:40|756.8|756.2|756.7|756.1|756.9|756.3|756.6|756|14
1641468770000|2022-01-06 11:32:50|756.6|756|756.3|755.7|756.7|756.1|756.3|755.7|0
1641468780000|2022-01-06 11:33:00|756.6|756|756.6|756|756.6|756|756.6|756|3
1641468830000|2022-01-06 11:33:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641468840000|2022-01-06 11:34:00|756.6|756|756.6|756|756.6|756|756.3|755.7|15
1641468900000|2022-01-06 11:35:00|756.5|755.9|756.4|755.8|756.5|755.9|756.3|755.7|2
1641468930000|2022-01-06 11:35:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641469020000|2022-01-06 11:37:00|||||||||3
1641469040000|2022-01-06 11:37:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1641469070000|2022-01-06 11:37:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1641469080000|2022-01-06 11:38:00|756.1|755.5|756.3|755.7|756.3|755.7|756.1|755.5|1
1641469110000|2022-01-06 11:38:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|2
1641469120000|2022-01-06 11:38:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|5
1641469140000|2022-01-06 11:39:00|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|1
1641469170000|2022-01-06 11:39:30|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|0
1641469210000|2022-01-06 11:40:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641469240000|2022-01-06 11:40:40|||||||||1
1641469290000|2022-01-06 11:41:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641469300000|2022-01-06 11:41:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641469310000|2022-01-06 11:41:50|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641469320000|2022-01-06 11:42:00|756.1|755.5|756.3|755.7|756.3|755.7|756.1|755.5|4
1641469350000|2022-01-06 11:42:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1641469400000|2022-01-06 11:43:20|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|0
1641469430000|2022-01-06 11:43:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1641469440000|2022-01-06 11:44:00|756.2|755.6|756.3|755.7|756.3|755.7|756.2|755.6|12
1641469470000|2022-01-06 11:44:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641469500000|2022-01-06 11:45:00|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641469510000|2022-01-06 11:45:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641469550000|2022-01-06 11:45:50|756.3|755.7|756.1|755.5|756.3|755.7|756.1|755.5|1
1641469560000|2022-01-06 11:46:00|756.2|755.6|756.2|755.6|756.2|755.6|756.1|755.5|0
1641469570000|2022-01-06 11:46:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641469600000|2022-01-06 11:46:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641469620000|2022-01-06 11:47:00|||||||||6
1641469630000|2022-01-06 11:47:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641469640000|2022-01-06 11:47:20|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641469650000|2022-01-06 11:47:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641469740000|2022-01-06 11:49:00|756.2|755.6|756.3|755.7|756.3|755.7|756.1|755.5|14
1641469760000|2022-01-06 11:49:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641469790000|2022-01-06 11:49:50|756.3|755.7|756.1|755.5|756.3|755.7|756.1|755.5|0
1641469800000|2022-01-06 11:50:00|756.2|755.6|756.2|755.6|756.2|755.6|756.1|755.5|0
1641469810000|2022-01-06 11:50:10|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|0
1641469850000|2022-01-06 11:50:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641469860000|2022-01-06 11:51:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641469870000|2022-01-06 11:51:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641469880000|2022-01-06 11:51:20|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641469920000|2022-01-06 11:52:00|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|4
1641470010000|2022-01-06 11:53:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641470040000|2022-01-06 11:54:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|7
1641470060000|2022-01-06 11:54:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641470070000|2022-01-06 11:54:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641470090000|2022-01-06 11:54:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1641470100000|2022-01-06 11:55:00|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|5
1641470120000|2022-01-06 11:55:20|||||||||2
1641470180000|2022-01-06 11:56:20|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1641470220000|2022-01-06 11:57:00|756.2|755.6|756.3|755.7|756.3|755.7|756.1|755.5|9
1641470270000|2022-01-06 11:57:50|756.4|755.8|756.4|755.8|756.5|755.9|756.4|755.8|2
1641470280000|2022-01-06 11:58:00|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1641470300000|2022-01-06 11:58:20|||||||||2
1641470340000|2022-01-06 11:59:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641470360000|2022-01-06 11:59:20|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1641470370000|2022-01-06 11:59:30|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641470400000|2022-01-06 12:00:00|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1641470410000|2022-01-06 12:00:10|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641470450000|2022-01-06 12:00:50|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|1
1641470510000|2022-01-06 12:01:50|756.6|756|756.6|756|756.6|756|756.4|755.8|1
1641470520000|2022-01-06 12:02:00|756.4|755.8|756.6|756|756.6|756|756.4|755.8|5
1641470560000|2022-01-06 12:02:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1641470580000|2022-01-06 12:03:00|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|1
1641470590000|2022-01-06 12:03:10|756.5|755.9|756.4|755.8|756.6|756|756.4|755.8|1
1641470640000|2022-01-06 12:04:00|756.5|755.9|756.6|756|756.6|756|756.5|755.9|0
1641470680000|2022-01-06 12:04:40|756.7|756.1|756.7|756.1|756.7|756.1|756.6|756|1
1641470690000|2022-01-06 12:04:50|756.6|756|757.6|757|757.6|757|756.6|756|3
1641470700000|2022-01-06 12:05:00|757.2|756.6|757.2|756.6|757.2|756.6|757.1|756.5|2
1641470800000|2022-01-06 12:06:40|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641470810000|2022-01-06 12:06:50|||||||||1
1641470820000|2022-01-06 12:07:00|||||||||4
1641470830000|2022-01-06 12:07:10|757.1|756.5|757.2|756.6|757.3|756.7|757.1|756.5|4
1641470850000|2022-01-06 12:07:30|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|0
1641470860000|2022-01-06 12:07:40|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641470880000|2022-01-06 12:08:00|||||||||1
1641470890000|2022-01-06 12:08:10|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641470910000|2022-01-06 12:08:30|757|756.4|757.1|756.5|757.1|756.5|757|756.4|0
1641470950000|2022-01-06 12:09:10|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|2
1641470960000|2022-01-06 12:09:20|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|11
1641471000000|2022-01-06 12:10:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641471010000|2022-01-06 12:10:10|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641471050000|2022-01-06 12:10:50|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641471120000|2022-01-06 12:12:00|757.4|756.8|757.6|757|757.6|757|757.4|756.8|4
1641471130000|2022-01-06 12:12:10|757.8|757.2|757.8|757.2|757.8|757.2|757.6|757|0
1641471180000|2022-01-06 12:13:00|757.6|757|757.8|757.2|757.8|757.2|757.6|757|12
1641471190000|2022-01-06 12:13:10|||||||||1
1641471240000|2022-01-06 12:14:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641471290000|2022-01-06 12:14:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|1
1641471300000|2022-01-06 12:15:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|4
1641471330000|2022-01-06 12:15:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641471340000|2022-01-06 12:15:40|757.6|757|757.7|757.1|757.7|757.1|757.6|757|1
1641471430000|2022-01-06 12:17:10|757.6|757|757.7|757.1|757.8|757.1|757.4|756.8|17
1641471500000|2022-01-06 12:18:20|757.6|757|757.6|757|757.6|757|757.6|757|0
1641471540000|2022-01-06 12:19:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|2
1641471560000|2022-01-06 12:19:20|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|1
1641471610000|2022-01-06 12:20:10|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641471660000|2022-01-06 12:21:00|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|2
1641471680000|2022-01-06 12:21:20|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641471690000|2022-01-06 12:21:30|757.7|757.1|757.6|757|757.7|757.1|757.6|757|2
1641471720000|2022-01-06 12:22:00|||||||||1
1641471730000|2022-01-06 12:22:10|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|3
1641471740000|2022-01-06 12:22:20|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|1
1641471800000|2022-01-06 12:23:20|||||||||1
1641471830000|2022-01-06 12:23:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|4
1641471840000|2022-01-06 12:24:00|||||||||1
1641471900000|2022-01-06 12:25:00|||||||||1
1641471980000|2022-01-06 12:26:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|4
1641472000000|2022-01-06 12:26:40|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641472040000|2022-01-06 12:27:20|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|2
1641472060000|2022-01-06 12:27:40|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641472130000|2022-01-06 12:28:50|||||||||1
1641472140000|2022-01-06 12:29:00|||||||||1
1641472170000|2022-01-06 12:29:30|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|2
1641472230000|2022-01-06 12:30:30|||||||||1
1641472260000|2022-01-06 12:31:00|||||||||1
1641472430000|2022-01-06 12:33:50|756.4|755.8|756.6|756|756.6|756|756.3|755.7|9
1641472450000|2022-01-06 12:34:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641472460000|2022-01-06 12:34:20|756.6|756|756.6|756|756.6|756|756.5|755.9|0
1641472470000|2022-01-06 12:34:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|2
1641472480000|2022-01-06 12:34:40|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|6
1641472560000|2022-01-06 12:36:00|757.6|757|757.3|756.7|757.6|757|757.3|756.7|10
1641472620000|2022-01-06 12:37:00|||||||||7
1641472640000|2022-01-06 12:37:20|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|0
1641472660000|2022-01-06 12:37:40|||||||||2
1641472670000|2022-01-06 12:37:50|||||||||1
1641472680000|2022-01-06 12:38:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641472690000|2022-01-06 12:38:10|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|0
1641472700000|2022-01-06 12:38:20|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|1
1641472710000|2022-01-06 12:38:30|757.8|757.2|757.7|757.1|757.8|757.2|757.7|757.1|13
1641472720000|2022-01-06 12:38:40|757.8|757.2|757.9|757.3|758.2|757.6|757.8|757.2|13
1641472740000|2022-01-06 12:39:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641472750000|2022-01-06 12:39:10|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|1
1641472790000|2022-01-06 12:39:50|757.7|757.1|757.6|757|757.7|757.1|757.6|757|0
1641472800000|2022-01-06 12:40:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641472810000|2022-01-06 12:40:10|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|8
1641472830000|2022-01-06 12:40:30|757.6|757|757.6|757|757.6|757|757.6|757|2
1641472880000|2022-01-06 12:41:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641472910000|2022-01-06 12:41:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641472940000|2022-01-06 12:42:20|||||||||1
1641472950000|2022-01-06 12:42:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|2
1641472960000|2022-01-06 12:42:40|||||||||2
1641472980000|2022-01-06 12:43:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641473010000|2022-01-06 12:43:30|||||||||2
1641473050000|2022-01-06 12:44:10|||||||||1
1641473060000|2022-01-06 12:44:20|||||||||1
1641473080000|2022-01-06 12:44:40|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641473090000|2022-01-06 12:44:50|758|757.4|757.9|757.3|758|757.4|757.9|757.3|1
1641473100000|2022-01-06 12:45:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641473110000|2022-01-06 12:45:10|758|757.4|757.8|757.2|758|757.4|757.8|757.2|2
1641473120000|2022-01-06 12:45:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|0
1641473130000|2022-01-06 12:45:30|758|757.4|757.9|757.3|758|757.4|757.9|757.3|7
1641473140000|2022-01-06 12:45:40|758|757.4|757.9|757.3|758.1|757.5|757.9|757.3|6
1641473150000|2022-01-06 12:45:50|758|757.4|758|757.4|758.1|757.5|758|757.4|2
1641473160000|2022-01-06 12:46:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|0
1641473170000|2022-01-06 12:46:10|758|757.4|757.9|757.3|758|757.4|757.9|757.3|1
1641473180000|2022-01-06 12:46:20|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641473200000|2022-01-06 12:46:40|||||||||1
1641473210000|2022-01-06 12:46:50|||||||||2
1641473240000|2022-01-06 12:47:20|||||||||3
1641473300000|2022-01-06 12:48:20|758|757.4|757.9|757.3|758.1|757.5|757.9|757.3|14
1641473340000|2022-01-06 12:49:00|758|757.4|757.9|757.3|758|757.4|757.9|757.3|2
1641473420000|2022-01-06 12:50:20|758|757.4|757.9|757.3|758|757.4|757.9|757.3|1
1641473430000|2022-01-06 12:50:30|758|757.4|757.9|757.3|758|757.4|757.9|757.3|3
1641473510000|2022-01-06 12:51:50|757.8|757.2|757.8|757.2|757.8|757.2|757.7|757.1|4
1641473520000|2022-01-06 12:52:00|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|3
1641473550000|2022-01-06 12:52:30|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|0
1641473570000|2022-01-06 12:52:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641473580000|2022-01-06 12:53:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641473620000|2022-01-06 12:53:40|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|13
1641473640000|2022-01-06 12:54:00|||||||||2
1641473680000|2022-01-06 12:54:40|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|5
1641473710000|2022-01-06 12:55:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641473770000|2022-01-06 12:56:10|757.7|757.1|757.6|757|757.7|757.1|757.6|757|5
1641473790000|2022-01-06 12:56:30|757.7|757.1|758.2|757.6|758.2|757.6|757.7|757.1|8
1641473800000|2022-01-06 12:56:40|758.1|757.5|758|757.4|758.2|757.6|757.9|757.3|37
1641473810000|2022-01-06 12:56:50|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|3
1641473850000|2022-01-06 12:57:30|757.8|757.2|757.7|757.1|757.8|757.2|757.7|757.1|1
1641473900000|2022-01-06 12:58:20|757.8|757.2|757.5|756.9|757.8|757.2|757.4|756.8|8
1641473910000|2022-01-06 12:58:30|757.7|757.1|757.6|757|757.7|757.1|757.5|756.9|4
1641473920000|2022-01-06 12:58:40|757.7|757.1|757.5|756.9|757.7|757.1|757.4|756.8|1
1641473930000|2022-01-06 12:58:50|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|6
1641473940000|2022-01-06 12:59:00|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|3
1641473950000|2022-01-06 12:59:10|757.3|756.7|757.3|756.7|757.3|756.7|757.2|756.6|3
1641473960000|2022-01-06 12:59:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641473970000|2022-01-06 12:59:30|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|6
1641473980000|2022-01-06 12:59:40|||||||||4
1641473990000|2022-01-06 12:59:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641474010000|2022-01-06 13:00:10|757.5|756.9|757.6|757|757.6|757|757.5|756.9|0
1641474030000|2022-01-06 13:00:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|3
1641474040000|2022-01-06 13:00:40|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|1
1641474050000|2022-01-06 13:00:50|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641474060000|2022-01-06 13:01:00|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|0
1641474080000|2022-01-06 13:01:20|758|757.4|757.9|757.3|758.1|757.5|757.9|757.3|10
1641474090000|2022-01-06 13:01:30|758|757.4|757.8|757.2|758|757.4|757.8|757.2|4
1641474100000|2022-01-06 13:01:40|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|2
1641474120000|2022-01-06 13:02:00|757.8|757.2|758.1|757.5|758.1|757.5|757.8|757.2|4
1641474130000|2022-01-06 13:02:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|11
1641474150000|2022-01-06 13:02:30|758.3|757.7|758.1|757.5|758.3|757.7|758.1|757.5|37
1641474160000|2022-01-06 13:02:40|758.2|757.6|758.2|757.6|758.3|757.7|758.2|757.6|2
1641474170000|2022-01-06 13:02:50|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|0
1641474180000|2022-01-06 13:03:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|2
1641474200000|2022-01-06 13:03:20|758.1|757.5|757.8|757.2|758.1|757.5|757.8|757.2|2
1641474210000|2022-01-06 13:03:30|||||||||1
1641474240000|2022-01-06 13:04:00|757.9|757.3|758.1|757.5|758.1|757.5|757.9|757.3|2
1641474250000|2022-01-06 13:04:10|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|0
1641474260000|2022-01-06 13:04:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641474270000|2022-01-06 13:04:30|757.3|756.7|757.5|756.9|757.6|757|757.3|756.7|23
1641474280000|2022-01-06 13:04:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|3
1641474300000|2022-01-06 13:05:00|757.6|757|757.7|757.1|757.7|757.1|757.6|757|3
1641474310000|2022-01-06 13:05:10|757.6|757|757.6|757|757.6|757|757.6|757|0
1641474320000|2022-01-06 13:05:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|3
1641474330000|2022-01-06 13:05:30|757.6|757|757.6|757|757.6|757|757.6|757|0
1641474350000|2022-01-06 13:05:50|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|3
1641474360000|2022-01-06 13:06:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|3
1641474370000|2022-01-06 13:06:10|757.3|756.7|757.3|756.7|757.4|756.8|757.3|756.7|3
1641474380000|2022-01-06 13:06:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|3
1641474390000|2022-01-06 13:06:30|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|1
1641474400000|2022-01-06 13:06:40|757.5|756.9|757.6|757|757.6|757|757.5|756.9|0
1641474410000|2022-01-06 13:06:50|757.4|756.8|757.6|757|757.6|757|757.4|756.8|2
1641474420000|2022-01-06 13:07:00|||||||||6
1641474470000|2022-01-06 13:07:50|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641474480000|2022-01-06 13:08:00|757.4|756.8|757.4|756.8|757.4|756.8|757.3|756.7|1
1641474490000|2022-01-06 13:08:10|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641474500000|2022-01-06 13:08:20|757.4|756.8|757.4|756.8|757.5|756.9|757.4|756.8|0
1641474540000|2022-01-06 13:09:00|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|0
1641474560000|2022-01-06 13:09:20|757.5|756.9|757.6|757|757.6|757|757.5|756.9|2
1641474570000|2022-01-06 13:09:30|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|6
1641474580000|2022-01-06 13:09:40|757.5|756.9|757.5|756.9|757.6|757|757.5|756.9|3
1641474590000|2022-01-06 13:09:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641474620000|2022-01-06 13:10:20|757.5|756.9|757.5|756.9|757.6|757|757.5|756.9|0
1641474630000|2022-01-06 13:10:30|757.6|757|757.6|757|757.6|757|757.6|757|0
1641474640000|2022-01-06 13:10:40|757.5|756.9|757.3|756.7|757.5|756.9|757.3|756.7|13
1641474650000|2022-01-06 13:10:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|4
1641474660000|2022-01-06 13:11:00|757.5|756.9|757.5|756.9|757.5|756.9|757.4|756.8|0
1641474670000|2022-01-06 13:11:10|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|1
1641474680000|2022-01-06 13:11:20|757.6|757|757.6|757|757.6|757|757.6|757|0
1641474710000|2022-01-06 13:11:50|757.7|757.1|757.7|757.1|757.7|757.1|757.6|757|3
1641474740000|2022-01-06 13:12:20|757.6|757|757.7|757.1|757.7|757.1|757.6|757|3
1641474750000|2022-01-06 13:12:30|757.6|757|757.6|757|757.6|757|757.6|757|0
1641474760000|2022-01-06 13:12:40|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|7
1641474770000|2022-01-06 13:12:50|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|3
1641474810000|2022-01-06 13:13:30|758.1|757.5|758|757.4|758.1|757.5|758|757.4|4
1641474830000|2022-01-06 13:13:50|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|3
1641474840000|2022-01-06 13:14:00|757.3|756.7|756.8|756.2|757.3|756.7|756.8|756.2|21
1641474860000|2022-01-06 13:14:20|756.4|755.8|756.8|756.2|756.8|756.2|756.4|755.8|19
1641474890000|2022-01-06 13:14:50|756.6|756|756.7|756.1|756.7|756.1|756.6|756|2
1641474920000|2022-01-06 13:15:20|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|1
1641474930000|2022-01-06 13:15:30|757|756.4|756.9|756.3|757|756.4|756.9|756.3|2
1641474940000|2022-01-06 13:15:40|757|756.4|757|756.4|757|756.4|757|756.4|5
1641474970000|2022-01-06 13:16:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|2
1641474980000|2022-01-06 13:16:20|757|756.4|757|756.4|757|756.4|757|756.4|0
1641474990000|2022-01-06 13:16:30|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641475010000|2022-01-06 13:16:50|||||||||1
1641475020000|2022-01-06 13:17:00|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|0
1641475030000|2022-01-06 13:17:10|||||||||3
1641475040000|2022-01-06 13:17:20|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|0
1641475050000|2022-01-06 13:17:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641475060000|2022-01-06 13:17:40|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641475080000|2022-01-06 13:18:00|757|756.4|757|756.4|757|756.4|757|756.4|0
1641475090000|2022-01-06 13:18:10|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|1
1641475110000|2022-01-06 13:18:30|||||||||1
1641475120000|2022-01-06 13:18:40|||||||||2
1641475130000|2022-01-06 13:18:50|757.5|756.9|757.3|756.7|757.5|756.9|757.2|756.6|11
1641475140000|2022-01-06 13:19:00|||||||||1
1641475180000|2022-01-06 13:19:40|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|1
1641475190000|2022-01-06 13:19:50|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|0
1641475200000|2022-01-06 13:20:00|757.2|756.6|757|756.4|757.2|756.6|757|756.4|2
1641475210000|2022-01-06 13:20:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641475230000|2022-01-06 13:20:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|1
1641475240000|2022-01-06 13:20:40|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641475290000|2022-01-06 13:21:30|757|756.4|757|756.4|757|756.4|757|756.4|0
1641475300000|2022-01-06 13:21:40|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|1
1641475320000|2022-01-06 13:22:00|||||||||1
1641475340000|2022-01-06 13:22:20|||||||||1
1641475360000|2022-01-06 13:22:40|756.6|756|756.6|756|756.6|756|756.6|756|3
1641475370000|2022-01-06 13:22:50|||||||||1
1641475380000|2022-01-06 13:23:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641475390000|2022-01-06 13:23:10|||||||||2
1641475410000|2022-01-06 13:23:30|756.6|756|756.8|756.2|756.8|756.2|756.6|756|6
1641475430000|2022-01-06 13:23:50|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641475440000|2022-01-06 13:24:00|756.8|756.2|757|756.4|757|756.4|756.8|756.2|0
1641475450000|2022-01-06 13:24:10|756.8|756.2|757|756.4|757|756.4|756.8|756.2|2
1641475470000|2022-01-06 13:24:30|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|4
1641475480000|2022-01-06 13:24:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641475490000|2022-01-06 13:24:50|756.8|756.2|756.6|756|756.8|756.2|756.6|756|1
1641475500000|2022-01-06 13:25:00|756.8|756.2|756.8|756.2|756.8|756.2|756.6|756|2
1641475510000|2022-01-06 13:25:10|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|4
1641475520000|2022-01-06 13:25:20|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|0
1641475530000|2022-01-06 13:25:30|756.8|756.2|756.7|756.1|756.8|756.2|756.6|756|8
1641475540000|2022-01-06 13:25:40|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641475550000|2022-01-06 13:25:50|756.7|756.1|756.8|756.2|756.8|756.2|756.6|756|2
1641475580000|2022-01-06 13:26:20|||||||||1
1641475600000|2022-01-06 13:26:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641475610000|2022-01-06 13:26:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|1
1641475620000|2022-01-06 13:27:00|756.7|756.1|756.6|756|756.7|756.1|756.6|756|3
1641475650000|2022-01-06 13:27:30|756.7|756.1|756.6|756|756.7|756.1|756.6|756|0
1641475660000|2022-01-06 13:27:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641475670000|2022-01-06 13:27:50|756.6|756|756.8|756.2|756.8|756.2|756.5|755.9|3
1641475680000|2022-01-06 13:28:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|2
1641475690000|2022-01-06 13:28:10|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|10
1641475750000|2022-01-06 13:29:10|756.9|756.3|756.6|756|756.9|756.3|756.6|756|6
1641475760000|2022-01-06 13:29:20|756.7|755.7|756.8|755.8|756.8|755.8|756.7|755.7|0
1641475800000|2022-01-06 13:30:00|756.4|755.7|756.8|755.8|756.8|755.8|756.4|755.7|10
1641475840000|2022-01-06 13:30:40|756.6|756|756.6|756|756.6|756|756.6|756|0
1641475860000|2022-01-06 13:31:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|3
1641475880000|2022-01-06 13:31:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1641475890000|2022-01-06 13:31:30|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|2
1641475910000|2022-01-06 13:31:50|756.2|755.6|756|755.4|756.2|755.6|755.9|755.3|10
1641475920000|2022-01-06 13:32:00|755.9|755.3|755.1|754.5|755.9|755.3|755.1|754.5|16
1641475930000|2022-01-06 13:32:10|754.8|754.2|755.3|754.7|755.3|754.7|754.8|754.2|7
1641475940000|2022-01-06 13:32:20|||||||||1
1641475950000|2022-01-06 13:32:30|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|15
1641475960000|2022-01-06 13:32:40|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|2
1641475990000|2022-01-06 13:33:10|||||||||2
1641476000000|2022-01-06 13:33:20|756|755.4|756|755.4|756|755.4|756|755.4|1
1641476040000|2022-01-06 13:34:00|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|3
1641476070000|2022-01-06 13:34:30|||||||||2
1641476080000|2022-01-06 13:34:40|755.9|755.3|756|755.4|756|755.4|755.8|755.2|3
1641476090000|2022-01-06 13:34:50|||||||||2
1641476110000|2022-01-06 13:35:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1641476120000|2022-01-06 13:35:20|756|755.4|756|755.4|756|755.4|756|755.4|0
1641476150000|2022-01-06 13:35:50|||||||||1
1641476170000|2022-01-06 13:36:10|756.3|755.7|756.1|755.5|756.3|755.7|756.1|755.5|4
1641476190000|2022-01-06 13:36:30|756|755.4|756|755.4|756|755.4|756|755.4|1
1641476200000|2022-01-06 13:36:40|755.8|755|755.9|755.3|755.9|755.3|755.8|755|12
1641476210000|2022-01-06 13:36:50|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641476230000|2022-01-06 13:37:10|756|755.4|756.3|755.7|756.3|755.7|756|755.4|4
1641476240000|2022-01-06 13:37:20|||||||||1
1641476260000|2022-01-06 13:37:40|756.4|755.8|756.5|755.9|756.5|755.9|756.3|755.7|0
1641476270000|2022-01-06 13:37:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|5
1641476280000|2022-01-06 13:38:00|756.6|756|756.6|756|756.6|756|756.6|756|0
1641476290000|2022-01-06 13:38:10|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641476300000|2022-01-06 13:38:20|756.6|756|756.5|755.9|756.6|756|756.5|755.9|1
1641476310000|2022-01-06 13:38:30|756.6|756|756.6|756|756.6|756|756.6|756|3
1641476330000|2022-01-06 13:38:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641476340000|2022-01-06 13:39:00|||||||||1
1641476350000|2022-01-06 13:39:10|756.4|755.8|756.4|755.8|756.4|755.8|756.3|755.7|1
1641476360000|2022-01-06 13:39:20|756.6|756|756.5|755.9|756.6|756|756.5|755.9|5
1641476370000|2022-01-06 13:39:30|756.6|756|756.5|755.9|756.6|756|756.5|755.9|1
1641476380000|2022-01-06 13:39:40|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|0
1641476390000|2022-01-06 13:39:50|756.6|756|756.6|756|756.6|756|756.6|756|0
1641476410000|2022-01-06 13:40:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641476420000|2022-01-06 13:40:20|756.3|755.7|756.6|756|756.6|756|756.2|755.6|12
1641476430000|2022-01-06 13:40:30|756.5|755.9|756.5|755.9|756.6|756|756.5|755.9|2
1641476450000|2022-01-06 13:40:50|756.6|756|756.8|756.2|756.8|756.2|756.6|756|2
1641476460000|2022-01-06 13:41:00|756.7|756.1|756.7|756.1|756.8|756.2|756.7|756.1|0
1641476470000|2022-01-06 13:41:10|756.6|756|756.8|756.2|756.8|756.2|756.6|756|0
1641476490000|2022-01-06 13:41:30|756.7|756.1|756.8|756.2|756.8|756.2|756.6|756|1
1641476500000|2022-01-06 13:41:40|756.6|756|756.6|756|756.6|756|756.6|756|1
1641476540000|2022-01-06 13:42:20|756.7|756.1|756.6|756|756.8|756.2|756.6|756|1
1641476550000|2022-01-06 13:42:30|756.7|756.1|756.6|756|756.7|756.1|756.6|756|0
1641476590000|2022-01-06 13:43:10|756.7|756.1|756.6|756|756.8|756.2|756.6|756|0
1641476600000|2022-01-06 13:43:20|756.7|756.1|757|756.4|757|756.4|756.7|756.1|3
1641476610000|2022-01-06 13:43:30|756.8|756.2|757|756.4|757|756.4|756.8|756.2|0
1641476630000|2022-01-06 13:43:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641476640000|2022-01-06 13:44:00|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|1
1641476650000|2022-01-06 13:44:10|756.8|756.2|757|756.4|757|756.4|756.8|756.2|0
1641476660000|2022-01-06 13:44:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641476670000|2022-01-06 13:44:30|757|756.4|757|756.4|757|756.4|757|756.4|0
1641476680000|2022-01-06 13:44:40|757.1|756.5|757.3|756.7|757.3|756.7|757.1|756.5|3
1641476690000|2022-01-06 13:44:50|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|5
1641479400000|2022-01-06 14:30:00|757|756|755.8|755.2|757|756|755.7|755.1|201
1641479410000|2022-01-06 14:30:10|756.2|755.6|756.1|755.5|756.2|755.6|755.6|755|91
1641479420000|2022-01-06 14:30:20|756.3|755.7|757.2|756.6|757.3|756.7|756.3|755.7|54
1641479430000|2022-01-06 14:30:30|757.5|756.9|757.1|756.5|757.5|756.9|757.1|756.5|24
1641479440000|2022-01-06 14:30:40|757|756.4|757.2|756.6|757.3|756.7|756.7|756.1|24
1641479450000|2022-01-06 14:30:50|757.1|756.5|757|756.4|757.1|756.5|756.8|756.2|15
1641479460000|2022-01-06 14:31:00|757.2|756.6|756.7|756.1|757.2|756.6|756.7|756.1|37
1641479470000|2022-01-06 14:31:10|757|756.4|755.1|754.5|757|756.4|755|754.4|58
1641479480000|2022-01-06 14:31:20|755.2|754.6|755.5|754.9|755.5|754.9|755|754.4|36
1641479490000|2022-01-06 14:31:30|755.7|755.1|756.1|755.5|756.3|755.7|755.7|755.1|64
1641479500000|2022-01-06 14:31:40|756.2|755.6|756|755.4|756.3|755.7|755.9|755.3|24
1641479510000|2022-01-06 14:31:50|755.8|755.2|755.9|755.3|755.9|755.3|755.7|755.1|17
1641479520000|2022-01-06 14:32:00|755.8|755.2|755.1|754.5|755.8|755.2|755.1|754.5|14
1641479530000|2022-01-06 14:32:10|755.2|754.6|755.5|754.9|755.5|754.9|755.2|754.6|30
1641479540000|2022-01-06 14:32:20|755.3|754.7|755.3|754.7|755.3|754.7|755|754.4|15
1641479550000|2022-01-06 14:32:30|755.2|754.6|755.1|754.5|755.4|754.8|755.1|754.5|30
1641479560000|2022-01-06 14:32:40|755.2|754.6|754.8|754.2|755.2|754.6|754.8|754.2|11
1641479570000|2022-01-06 14:32:50|754.5|753.9|754.1|753.5|754.5|753.9|754|753.4|132
1641479580000|2022-01-06 14:33:00|753.9|753.3|753.8|753.2|754.1|753.5|753.8|753.2|31
1641479590000|2022-01-06 14:33:10|754.1|753.5|753.6|753|754.1|753.5|753.6|753|84
1641479600000|2022-01-06 14:33:20|753.4|752.8|753.5|752.9|753.6|753|753.2|752.6|60
1641479610000|2022-01-06 14:33:30|753.6|753|753.8|753.2|754|753.4|753.4|752.8|17
1641479620000|2022-01-06 14:33:40|753.6|753|753.4|752.8|753.6|753|753.3|752.7|30
1641479630000|2022-01-06 14:33:50|753.3|752.7|753.9|753.3|754|753.4|753.3|752.7|27
1641479640000|2022-01-06 14:34:00|753.7|753.1|753.7|753.1|753.8|753.2|753.6|753|19
1641479650000|2022-01-06 14:34:10|753.6|753|751.1|750.5|753.7|753.1|751.1|750.5|64
1641479660000|2022-01-06 14:34:20|751.2|750.6|751.4|750.8|751.6|751|751.2|750.6|70
1641479670000|2022-01-06 14:34:30|751.2|750.6|751.3|750.7|751.4|750.8|751.1|750.5|31
1641479680000|2022-01-06 14:34:40|751.6|751|751.3|750.7|751.6|751|751.1|750.5|53
1641479690000|2022-01-06 14:34:50|751.1|750.5|751.2|750.6|751.3|750.7|751.1|750.5|27
1641479700000|2022-01-06 14:35:00|751.1|750.5|751.3|750.7|751.4|750.8|751.1|750.5|46
1641479710000|2022-01-06 14:35:10|751.2|750.6|750.6|750|751.2|750.6|750.4|749.8|68
1641479720000|2022-01-06 14:35:20|750.5|749.9|747.9|747.3|750.6|750|746.9|746.3|136
1641479730000|2022-01-06 14:35:30|748|747.4|748.2|747.6|748.4|747.8|747.1|746.5|130
1641479740000|2022-01-06 14:35:40|748.4|747.8|748.1|747.5|748.4|747.8|747.9|747.3|48
1641479750000|2022-01-06 14:35:50|748.2|747.6|748.4|747.8|748.4|747.8|748.2|747.6|21
1641479760000|2022-01-06 14:36:00|748.5|747.9|748|747.4|748.9|748.3|748|747.4|73
1641479770000|2022-01-06 14:36:10|747.9|747.3|748.2|747.6|748.4|747.8|747.7|747.1|47
1641479780000|2022-01-06 14:36:20|748.4|747.8|747.9|747.3|748.4|747.8|747.2|746.6|90
1641479790000|2022-01-06 14:36:30|747.7|747.1|748.2|747.6|748.2|747.6|747.7|747.1|57
1641479800000|2022-01-06 14:36:40|748|747.4|748.4|747.8|748.6|748|748|747.4|31
1641479810000|2022-01-06 14:36:50|748.2|747.6|748.4|747.8|748.4|747.8|748.2|747.6|38
1641479820000|2022-01-06 14:37:00|747.9|747.3|748.9|748.3|748.9|748.3|747.7|747.1|151
1641479830000|2022-01-06 14:37:10|748.8|748.2|749.4|748.8|749.4|748.8|748.8|748.2|37
1641479840000|2022-01-06 14:37:20|749.6|749|749.7|749.1|749.9|749.3|749.6|749|90
1641479850000|2022-01-06 14:37:30|749.6|749|749.8|749.2|749.9|749.3|749.4|748.8|26
1641479860000|2022-01-06 14:37:40|750|749.4|749.7|749.1|750.1|749.5|749.7|749.1|16
1641479870000|2022-01-06 14:37:50|749.6|749|749.4|748.8|749.6|749|749.4|748.8|15
1641479880000|2022-01-06 14:38:00|749.2|748.6|748.9|748.3|749.2|748.6|748.9|748.3|28
1641479890000|2022-01-06 14:38:10|748.7|748.1|749.4|748.8|749.4|748.8|748.7|748.1|61
1641479900000|2022-01-06 14:38:20|749.5|748.9|749.4|748.8|749.6|749|749.4|748.8|9
1641479910000|2022-01-06 14:38:30|749.2|748.6|749.2|748.6|749.4|748.8|748.9|748.3|43
1641479920000|2022-01-06 14:38:40|748.5|747.9|748.2|747.6|748.5|747.9|748.1|747.5|40
1641479930000|2022-01-06 14:38:50|748.1|747.5|748.2|747.6|748.4|747.8|747.9|747.3|37
1641479940000|2022-01-06 14:39:00|748.4|747.8|748.7|748.1|748.7|748.1|748.4|747.8|25
1641479950000|2022-01-06 14:39:10|748.9|748.3|749.2|748.6|749.2|748.6|748.7|748.1|20
1641479960000|2022-01-06 14:39:20|749.4|748.8|749.4|748.8|749.4|748.8|749.4|748.8|15
1641479970000|2022-01-06 14:39:30|749.3|748.7|749.4|748.8|749.4|748.8|749.3|748.7|6
1641479980000|2022-01-06 14:39:40|749.6|749|749.7|749.1|749.9|749.3|749.6|749|47
1641479990000|2022-01-06 14:39:50|749.4|748.8|749.4|748.8|749.6|749|749.4|748.8|13
1641480000000|2022-01-06 14:40:00|749.2|748.6|749.4|748.8|749.4|748.8|749.2|748.6|30
1641480010000|2022-01-06 14:40:10|749.2|748.6|748.7|748.1|749.2|748.6|748.7|748.1|42
1641480020000|2022-01-06 14:40:20|748.9|748.3|749.2|748.6|749.4|748.8|748.9|748.3|25
1641480030000|2022-01-06 14:40:30|749.4|748.8|749.4|748.8|749.4|748.8|749.2|748.6|37
1641480040000|2022-01-06 14:40:40|749.6|749|749.2|748.6|749.6|749|749.2|748.6|32
1641480050000|2022-01-06 14:40:50|||||||||11
1641480060000|2022-01-06 14:41:00|749.3|748.7|748.4|747.8|749.4|748.8|748.4|747.8|24
1641480070000|2022-01-06 14:41:10|748.6|748|748.4|747.8|748.7|748.1|748.2|747.6|39
1641480080000|2022-01-06 14:41:20|748.6|748|748.4|747.8|748.6|748|748.4|747.8|7
1641480090000|2022-01-06 14:41:30|748.6|748|748.4|747.8|748.6|748|748.4|747.8|17
1641480100000|2022-01-06 14:41:40|748.2|747.6|748.7|748.1|748.7|748.1|748.2|747.6|28
1641480110000|2022-01-06 14:41:50|748.5|747.9|748.4|747.8|748.7|748.1|748.4|747.8|14
1641480120000|2022-01-06 14:42:00|748.6|748|748.9|748.3|749|748.4|748.5|747.9|16
1641480130000|2022-01-06 14:42:10|749.1|748.5|748|747.4|749.2|748.6|747.9|747.3|137
1641480140000|2022-01-06 14:42:20|747.9|747.3|747.9|747.3|748.1|747.5|747.9|747.3|14
1641480150000|2022-01-06 14:42:30|748.2|747.6|748|747.4|748.2|747.6|748|747.4|6
1641480160000|2022-01-06 14:42:40|747.7|747.1|747.7|747.1|747.7|747.1|747.6|747|29
1641480170000|2022-01-06 14:42:50|747.8|747.2|748.4|747.8|748.4|747.8|747.8|747.2|41
1641480180000|2022-01-06 14:43:00|748.2|747.6|748.6|748|748.7|748.1|748.2|747.6|89
1641480190000|2022-01-06 14:43:10|748.5|747.9|747.7|747.1|748.5|747.9|747.7|747.1|49
1641480200000|2022-01-06 14:43:20|747.8|747.2|747.7|747.1|747.9|747.3|747.7|747.1|14
1641480210000|2022-01-06 14:43:30|747.8|747.2|748.2|747.6|748.2|747.6|747.8|747.2|36
1641480220000|2022-01-06 14:43:40|748.4|747.8|748.9|748.3|748.9|748.3|748.2|747.6|32
1641480230000|2022-01-06 14:43:50|748.7|748.1|748.5|747.9|748.7|748.1|748.5|747.9|22
1641480240000|2022-01-06 14:44:00|748.6|748|748.2|747.6|748.7|748.1|748.2|747.6|19
1641480250000|2022-01-06 14:44:10|748|747.4|748.2|747.6|748.2|747.6|748|747.4|12
1641480260000|2022-01-06 14:44:20|748|747.4|747.9|747.3|748|747.4|747.9|747.3|6
1641480270000|2022-01-06 14:44:30|||||||||2
1641480280000|2022-01-06 14:44:40|747.7|747.1|747.7|747.1|747.7|747.1|747.7|747.1|16
1641480290000|2022-01-06 14:44:50|748|747.4|747.7|747.1|748.2|747.6|747.7|747.1|69
1641480300000|2022-01-06 14:45:00|747.9|747.3|748.2|747.6|748.2|747.6|747.7|747.1|15
1641480310000|2022-01-06 14:45:10|747.9|747.3|747.5|746.9|747.9|747.3|747.5|746.9|12
1641480320000|2022-01-06 14:45:20|746.9|746.3|746.9|746.3|747.2|746.6|746.7|746.1|126
1641480330000|2022-01-06 14:45:30|746.7|746.1|746.4|745.8|746.9|746.3|746.4|745.8|73
1641480340000|2022-01-06 14:45:40|746.2|745.6|746.2|745.6|746.2|745.6|746|745.4|82
1641480350000|2022-01-06 14:45:50|746|745.4|746|745.4|746.2|745.6|746|745.4|18
1641480360000|2022-01-06 14:46:00|745.9|745.3|746.4|745.8|746.4|745.8|745.9|745.3|43
1641480370000|2022-01-06 14:46:10|746.7|746.1|746.4|745.8|746.9|746.3|746.4|745.8|28
1641480380000|2022-01-06 14:46:20|746.6|746|746.7|746.1|746.7|746.1|746.4|745.8|29
1641480390000|2022-01-06 14:46:30|746.9|746.3|747.2|746.6|747.2|746.6|746.9|746.3|39
1641480400000|2022-01-06 14:46:40|747.4|746.8|747.3|746.7|747.7|747.1|747.3|746.7|15
1641480410000|2022-01-06 14:46:50|747.4|746.8|748.2|747.6|748.2|747.6|747.4|746.8|15
1641480420000|2022-01-06 14:47:00|748.4|747.8|748.7|748.1|748.7|748.1|748.2|747.6|29
1641480430000|2022-01-06 14:47:10|749|748.4|749.2|748.6|749.2|748.6|748.9|748.3|79
1641480440000|2022-01-06 14:47:20|749.3|748.7|749.2|748.6|749.6|749|749.2|748.6|117
1641480450000|2022-01-06 14:47:30|749.4|748.8|749.4|748.8|749.4|748.8|749.4|748.8|15
1641480460000|2022-01-06 14:47:40|749.2|748.6|748.7|748.1|749.2|748.6|748.7|748.1|45
1641480470000|2022-01-06 14:47:50|||||||||5
1641480480000|2022-01-06 14:48:00|748.5|747.9|748.7|748.1|748.7|748.1|748.4|747.8|24
1641480490000|2022-01-06 14:48:10|748.5|747.9|748.4|747.8|748.7|748.1|748.4|747.8|8
1641480500000|2022-01-06 14:48:20|748.8|748.2|748.7|748.1|748.9|748.3|748.5|747.9|127
1641480510000|2022-01-06 14:48:30|748.4|747.8|748.7|748.1|748.7|748.1|748.4|747.8|13
1641480520000|2022-01-06 14:48:40|749.3|748.3|749.7|749.1|749.7|749.1|749.2|748.3|151
1641480530000|2022-01-06 14:48:50|749.6|749|749.7|749.1|749.7|749.1|749.4|748.8|11
1641480540000|2022-01-06 14:49:00|749.6|749|748.9|748.3|749.7|749.1|748.9|748.3|22
1641480550000|2022-01-06 14:49:10|749|748.4|748.9|748.3|749|748.4|748.9|748.3|10
1641480560000|2022-01-06 14:49:20|750.1|749.5|750.2|749.6|750.2|749.6|750.1|749.5|24
1641480570000|2022-01-06 14:49:30|750.3|749.7|750.1|749.5|750.3|749.7|750.1|749.5|76
1641480580000|2022-01-06 14:49:40|750.2|749.6|750.3|749.7|750.4|749.8|750.1|749.5|26
1641480590000|2022-01-06 14:49:50|750.1|749.5|750.2|749.6|750.3|749.7|750.1|749.5|30
1641480600000|2022-01-06 14:50:00|750.1|749.5|750.2|749.6|750.2|749.6|750.1|749.5|15
1641480610000|2022-01-06 14:50:10|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|5
1641480620000|2022-01-06 14:50:20|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|8
1641480630000|2022-01-06 14:50:30|750.1|749.5|749.7|749.1|750.1|749.5|749.6|749|27
1641480640000|2022-01-06 14:50:40|749.9|749.3|749.4|748.8|749.9|749.3|749.4|748.8|20
1641480650000|2022-01-06 14:50:50|749.2|748.6|749.4|748.8|749.4|748.8|749.2|748.6|33
1641480660000|2022-01-06 14:51:00|749.3|748.7|749.4|748.8|749.4|748.8|749.1|748.5|43
1641480670000|2022-01-06 14:51:10|749.3|748.7|748.9|748.3|749.4|748.8|748.9|748.3|60
1641480680000|2022-01-06 14:51:20|749|748.4|748.7|748.1|749|748.4|748.7|748.1|8
1641480690000|2022-01-06 14:51:30|||||||||7
1641480700000|2022-01-06 14:51:40|||||||||4
1641480710000|2022-01-06 14:51:50|||||||||6
1641480720000|2022-01-06 14:52:00|||||||||9
1641480730000|2022-01-06 14:52:10|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|4
1641480740000|2022-01-06 14:52:20|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|1
1641480760000|2022-01-06 14:52:40|||||||||2
1641480770000|2022-01-06 14:52:50|||||||||10
1641480780000|2022-01-06 14:53:00|748|747.4|748|747.4|748|747.4|748|747.4|15
1641480790000|2022-01-06 14:53:10|747.8|747.2|747.4|746.8|747.8|747.2|747.4|746.8|23
1641480810000|2022-01-06 14:53:30|747.5|746.9|747.4|746.8|747.7|747.1|747.4|746.8|9
1641480820000|2022-01-06 14:53:40|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|18
1641480830000|2022-01-06 14:53:50|747|746.4|747.2|746.6|747.2|746.6|747|746.4|5
1641480840000|2022-01-06 14:54:00|747.4|746.8|747.2|746.6|747.4|746.8|747.2|746.6|5
1641480850000|2022-01-06 14:54:10|747|746.4|747|746.4|747|746.4|747|746.4|10
1641480860000|2022-01-06 14:54:20|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|17
1641480870000|2022-01-06 14:54:30|747.1|746.5|747.1|746.5|747.1|746.5|747|746.4|11
1641480880000|2022-01-06 14:54:40|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|4
1641480890000|2022-01-06 14:54:50|747|746.4|747|746.4|747|746.4|747|746.4|4
1641480900000|2022-01-06 14:55:00|747.2|746.6|746.7|746.1|747.2|746.6|746.7|746.1|21
1641480910000|2022-01-06 14:55:10|746.6|746|746.5|745.9|746.7|746.1|746.5|745.9|34
1641480920000|2022-01-06 14:55:20|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|14
1641480930000|2022-01-06 14:55:30|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|2
1641480940000|2022-01-06 14:55:40|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|7
1641480950000|2022-01-06 14:55:50|746.6|746|746.5|745.9|746.7|746.1|746.5|745.9|4
1641480960000|2022-01-06 14:56:00|746.7|746.1|746.7|746.1|746.7|746.1|746.6|746|27
1641480970000|2022-01-06 14:56:10|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|1
1641480980000|2022-01-06 14:56:20|||||||||4
1641480990000|2022-01-06 14:56:30|746.2|745.6|746|745.4|746.2|745.6|746|745.4|61
1641481000000|2022-01-06 14:56:40|745.9|745.3|745.7|745.1|745.9|745.3|745.2|744.6|46
1641481010000|2022-01-06 14:56:50|745.5|744.9|745.7|745.1|745.7|745.1|745.5|744.9|14
1641481020000|2022-01-06 14:57:00|745.9|745.3|745.4|744.8|746|745.4|745.2|744.6|61
1641481030000|2022-01-06 14:57:10|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|13
1641481040000|2022-01-06 14:57:20|745.8|745.2|746.2|745.6|746.2|745.6|745.8|745.2|19
1641481050000|2022-01-06 14:57:30|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|16
1641481060000|2022-01-06 14:57:40|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|50
1641481070000|2022-01-06 14:57:50|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|11
1641481080000|2022-01-06 14:58:00|||||||||1
1641481090000|2022-01-06 14:58:10|746.2|745.6|746.2|745.6|746.4|745.8|746.2|745.6|9
1641481100000|2022-01-06 14:58:20|||||||||21
1641481110000|2022-01-06 14:58:30|746|745.4|746.2|745.6|746.2|745.6|746|745.4|4
1641481120000|2022-01-06 14:58:40|746.1|745.5|745.8|745.2|746.1|745.5|745.8|745.2|42
1641481130000|2022-01-06 14:58:50|745.6|745|745.8|745.2|745.8|745.2|745.6|745|43
1641481140000|2022-01-06 14:59:00|745.7|745.1|744.3|743.7|745.7|745.1|744.2|743.6|40
1641481150000|2022-01-06 14:59:10|744.2|743.6|744.5|743.9|744.5|743.9|744.1|743.5|39
1641481160000|2022-01-06 14:59:20|744.3|743.7|744.8|744.2|744.8|744.2|744.3|743.7|36
1641481170000|2022-01-06 14:59:30|744.9|744.3|745|744.4|745|744.4|744.9|744.3|20
1641481180000|2022-01-06 14:59:40|745.1|744.5|745|744.4|745.3|744.7|745|744.4|15
1641481190000|2022-01-06 14:59:50|744.8|744.2|744.8|744.2|745|744.4|744.8|744.2|30
1641481200000|2022-01-06 15:00:00|744.7|744.1|744.3|743.7|744.7|744.1|744.3|743.7|40
1641481210000|2022-01-06 15:00:10|744|743.4|744.2|743.6|744.3|743.7|744|743.4|36
1641481220000|2022-01-06 15:00:20|744.3|743.7|744.3|743.7|744.3|743.7|744.1|743.5|26
1641481230000|2022-01-06 15:00:30|743.8|743.2|743.8|743.2|743.8|743.2|743.6|743|18
1641481240000|2022-01-06 15:00:40|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|20
1641481250000|2022-01-06 15:00:50|||||||||31
1641481260000|2022-01-06 15:01:00|744|743.4|743.6|743|744|743.4|743.6|743|58
1641481270000|2022-01-06 15:01:10|||||||||5
1641481280000|2022-01-06 15:01:20|743.5|742.9|743.5|742.9|743.7|743.1|743.5|742.9|41
1641481290000|2022-01-06 15:01:30|743.6|743|743.6|743|743.6|743|743.5|742.9|37
1641481300000|2022-01-06 15:01:40|743.8|743.2|744.7|744.1|744.7|744.1|743.8|743.2|86
1641481310000|2022-01-06 15:01:50|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|10
1641481320000|2022-01-06 15:02:00|744.5|743.9|744.7|744.1|744.7|744.1|744.5|743.9|41
1641481330000|2022-01-06 15:02:10|||||||||2
1641481340000|2022-01-06 15:02:20|744.5|743.9|744.6|744|744.6|744|744.5|743.9|33
1641481350000|2022-01-06 15:02:30|744.5|743.9|744.8|744.2|744.9|744.3|744.5|743.9|36
1641481360000|2022-01-06 15:02:40|744.9|744.3|745.2|744.6|745.2|744.6|744.9|744.3|11
1641481370000|2022-01-06 15:02:50|745.4|744.8|745.5|744.9|745.5|744.9|745.2|744.6|12
1641481380000|2022-01-06 15:03:00|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|23
1641481390000|2022-01-06 15:03:10|||||||||5
1641481400000|2022-01-06 15:03:20|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|31
1641481410000|2022-01-06 15:03:30|745.3|744.7|745.4|744.8|745.4|744.8|745.2|744.6|17
1641481420000|2022-01-06 15:03:40|745.5|744.9|745.2|744.6|745.7|745.1|745.2|744.6|17
1641481430000|2022-01-06 15:03:50|745.4|744.8|745.8|745.2|746|745.4|745.4|744.8|14
1641481440000|2022-01-06 15:04:00|745.7|745.1|745.6|745|745.7|745.1|745.6|745|20
1641481450000|2022-01-06 15:04:10|745.3|744.7|746.1|745.5|746.2|745.6|745.3|744.7|133
1641481460000|2022-01-06 15:04:20|746.3|745.7|746.3|745.7|746.6|746|746.3|745.7|57
1641481470000|2022-01-06 15:04:30|746.1|745.5|746.3|745.7|746.3|745.7|746.1|745.5|13
1641481480000|2022-01-06 15:04:40|746.2|745.6|746.5|745.9|746.6|746|746.2|745.6|5
1641481490000|2022-01-06 15:04:50|746.6|746|746.8|746.2|746.8|746.2|746.5|745.9|14
1641481500000|2022-01-06 15:05:00|746.5|745.9|746.3|745.7|746.5|745.9|746|745.4|35
1641481510000|2022-01-06 15:05:10|746.2|745.6|746|745.4|746.2|745.6|746|745.4|12
1641481520000|2022-01-06 15:05:20|745.8|745.2|745.8|745.2|746|745.4|745.8|745.2|23
1641481530000|2022-01-06 15:05:30|745.7|745.1|745.6|745|745.7|745.1|745.6|745|8
1641481540000|2022-01-06 15:05:40|745.5|744.9|745.3|744.7|745.5|744.9|745.3|744.7|8
1641481550000|2022-01-06 15:05:50|||||||||12
1641481560000|2022-01-06 15:06:00|745.4|744.8|745.6|745|745.6|745|745.3|744.7|30
1641481570000|2022-01-06 15:06:10|||||||||4
1641481580000|2022-01-06 15:06:20|745.8|745.2|746.1|745.5|746.1|745.5|745.8|745.2|53
1641481590000|2022-01-06 15:06:30|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|26
1641481600000|2022-01-06 15:06:40|745.9|745.3|745.9|745.3|745.9|745.3|745.8|745.2|4
1641481610000|2022-01-06 15:06:50|746.1|745.5|745.8|745.2|746.1|745.5|745.8|745.2|22
1641481620000|2022-01-06 15:07:00|745.9|745.3|745.6|745|746|745.4|745.6|745|22
1641481630000|2022-01-06 15:07:10|745.4|744.8|745.4|744.8|745.4|744.8|745.3|744.7|13
1641481640000|2022-01-06 15:07:20|||||||||2
1641481660000|2022-01-06 15:07:40|745.3|744.7|745.3|744.7|745.4|744.8|745.3|744.7|31
1641481670000|2022-01-06 15:07:50|||||||||10
1641481680000|2022-01-06 15:08:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|19
1641481690000|2022-01-06 15:08:10|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|4
1641481700000|2022-01-06 15:08:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|28
1641481710000|2022-01-06 15:08:30|||||||||4
1641481720000|2022-01-06 15:08:40|745.8|745.2|745.8|745.2|745.9|745.3|745.8|745.2|15
1641481730000|2022-01-06 15:08:50|746|745.4|746|745.4|746|745.4|746|745.4|16
1641481740000|2022-01-06 15:09:00|745.8|745.2|745.8|745.2|746|745.4|745.7|745.1|12
1641481750000|2022-01-06 15:09:10|745.7|745.1|745.5|744.9|745.7|745.1|745.4|744.8|3
1641481760000|2022-01-06 15:09:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|22
1641481770000|2022-01-06 15:09:30|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|8
1641481780000|2022-01-06 15:09:40|745.3|744.7|745.3|744.7|745.6|745|745.3|744.7|7
1641481790000|2022-01-06 15:09:50|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|12
1641481800000|2022-01-06 15:10:00|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|27
1641481810000|2022-01-06 15:10:10|745.3|744.7|745.1|744.5|745.3|744.7|745.1|744.5|26
1641481820000|2022-01-06 15:10:20|745.2|744.6|745.2|744.6|745.2|744.6|745|744.4|12
1641481830000|2022-01-06 15:10:30|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|4
1641481840000|2022-01-06 15:10:40|||||||||3
1641481860000|2022-01-06 15:11:00|745|744.4|745.6|745|745.6|745|745|744.4|19
1641481870000|2022-01-06 15:11:10|745.5|744.9|745.5|744.9|745.6|745|745.3|744.7|36
1641481880000|2022-01-06 15:11:20|745.3|744.7|745.1|744.5|745.5|744.9|745.1|744.5|12
1641481890000|2022-01-06 15:11:30|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|3
1641481900000|2022-01-06 15:11:40|745.1|744.5|745|744.4|745.1|744.5|745|744.4|10
1641481910000|2022-01-06 15:11:50|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|7
1641481920000|2022-01-06 15:12:00|745|744.4|745.3|744.7|745.3|744.7|744.8|744.2|33
1641481930000|2022-01-06 15:12:10|745.2|744.6|745.5|744.9|745.6|745|745.1|744.5|58
1641481940000|2022-01-06 15:12:20|745.6|745|745.3|744.7|745.6|745|745.3|744.7|6
1641481950000|2022-01-06 15:12:30|745.4|744.8|745.9|745.3|746|745.4|745.4|744.8|49
1641481960000|2022-01-06 15:12:40|745.8|745.2|746.3|745.7|746.5|745.9|745.8|745.2|47
1641481970000|2022-01-06 15:12:50|746.2|745.6|746.5|745.9|746.7|746.1|746.2|745.6|60
1641481980000|2022-01-06 15:13:00|746.6|746|746.5|745.9|746.6|746|746.5|745.9|20
1641481990000|2022-01-06 15:13:10|746.6|746|746.6|746|746.8|746.2|746.6|746|27
1641482000000|2022-01-06 15:13:20|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|14
1641482010000|2022-01-06 15:13:30|||||||||5
1641482020000|2022-01-06 15:13:40|747.2|746.6|747.3|746.7|747.3|746.7|747|746.4|7
1641482030000|2022-01-06 15:13:50|747.2|746.6|747.3|746.7|747.3|746.7|747.2|746.6|15
1641482040000|2022-01-06 15:14:00|747.2|746.6|747.9|747.3|747.9|747.3|747.2|746.6|91
1641482050000|2022-01-06 15:14:10|747.8|747.2|747.7|747.1|747.8|747.2|747.5|746.9|25
1641482060000|2022-01-06 15:14:20|747.8|747.2|747.8|747.2|747.8|747.2|747.7|747.1|23
1641482070000|2022-01-06 15:14:30|747.7|747.1|747.8|747.2|747.8|747.2|747.7|747.1|8
1641482080000|2022-01-06 15:14:40|747.9|747.3|747.8|747.2|748|747.4|747.8|747.2|14
1641482090000|2022-01-06 15:14:50|748|747.4|748|747.4|748|747.4|748|747.4|55
1641482100000|2022-01-06 15:15:00|748.1|747.5|748|747.4|748.1|747.5|748|747.4|6
1641482110000|2022-01-06 15:15:10|||||||||13
1641482120000|2022-01-06 15:15:20|747.7|747.1|747.5|746.9|747.7|747.1|747.5|746.9|21
1641482130000|2022-01-06 15:15:30|747.6|747|747.6|747|747.6|747|747.6|747|0
1641482140000|2022-01-06 15:15:40|||||||||5
1641482150000|2022-01-06 15:15:50|747.5|746.9|747.4|746.8|747.5|746.9|747.4|746.8|18
1641482160000|2022-01-06 15:16:00|747.3|746.7|747.5|746.9|747.5|746.9|747.3|746.7|12
1641482170000|2022-01-06 15:16:10|747.6|747|747.5|746.9|747.6|747|747.5|746.9|6
1641482180000|2022-01-06 15:16:20|747.4|746.8|747.3|746.7|747.4|746.8|747.3|746.7|2
1641482190000|2022-01-06 15:16:30|||||||||8
1641482210000|2022-01-06 15:16:50|747.2|746.6|747.3|746.7|747.3|746.7|747.2|746.6|22
1641482220000|2022-01-06 15:17:00|747.2|746.6|747.1|746.5|747.3|746.7|747|746.4|21
1641482230000|2022-01-06 15:17:10|747|746.4|747|746.4|747|746.4|747|746.4|0
1641482240000|2022-01-06 15:17:20|746.8|746.2|747.1|746.5|747.1|746.5|746.8|746.2|13
1641482250000|2022-01-06 15:17:30|747.2|746.6|747.3|746.7|747.3|746.7|747.2|746.6|14
1641482260000|2022-01-06 15:17:40|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|19
1641482270000|2022-01-06 15:17:50|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|20
1641482280000|2022-01-06 15:18:00|747|746.4|747.1|746.5|747.1|746.5|747|746.4|18
1641482290000|2022-01-06 15:18:10|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|4
1641482300000|2022-01-06 15:18:20|746.9|746.3|746.8|746.2|747.1|746.5|746.8|746.2|10
1641482310000|2022-01-06 15:18:30|746.6|746|746.6|746|746.6|746|746.6|746|6
1641482320000|2022-01-06 15:18:40|746.3|745.7|746.8|746.2|746.8|746.2|746.2|745.6|85
1641482330000|2022-01-06 15:18:50|746.7|746.1|746.6|746|746.8|746.2|746.6|746|10
1641482340000|2022-01-06 15:19:00|746.8|746.2|746.6|746|746.8|746.2|746.6|746|30
1641482360000|2022-01-06 15:19:20|746.4|745.8|746.3|745.7|746.5|745.9|746.3|745.7|14
1641482370000|2022-01-06 15:19:30|746.1|745.5|746.3|745.7|746.3|745.7|746.1|745.5|16
1641482380000|2022-01-06 15:19:40|||||||||4
1641482400000|2022-01-06 15:20:00|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|13
1641482410000|2022-01-06 15:20:10|||||||||1
1641482420000|2022-01-06 15:20:20|||||||||4
1641482430000|2022-01-06 15:20:30|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|12
1641482440000|2022-01-06 15:20:40|746.5|745.9|746.5|745.9|746.6|746|746.5|745.9|29
1641482450000|2022-01-06 15:20:50|||||||||22
1641482460000|2022-01-06 15:21:00|||||||||3
1641482470000|2022-01-06 15:21:10|746.6|746|746.5|745.9|746.6|746|746.3|745.7|13
1641482480000|2022-01-06 15:21:20|746.4|745.8|746.3|745.7|746.5|745.9|746.3|745.7|4
1641482490000|2022-01-06 15:21:30|||||||||1
1641482500000|2022-01-06 15:21:40|746.1|745.5|746|745.4|746.1|745.5|746|745.4|1
1641482510000|2022-01-06 15:21:50|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|28
1641482520000|2022-01-06 15:22:00|746.2|745.6|746.3|745.7|746.3|745.7|746|745.4|30
1641482530000|2022-01-06 15:22:10|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|25
1641482540000|2022-01-06 15:22:20|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|7
1641482550000|2022-01-06 15:22:30|746.2|745.6|746.3|745.7|746.3|745.7|746.1|745.5|30
1641482560000|2022-01-06 15:22:40|746.8|746.2|747|746.4|747.1|746.5|746.8|746.2|73
1641482570000|2022-01-06 15:22:50|747.1|746.5|747|746.4|747.1|746.5|747|746.4|2
1641482580000|2022-01-06 15:23:00|747.1|746.5|747.6|747|747.6|747|747|746.4|11
1641482590000|2022-01-06 15:23:10|747.5|746.9|747.6|747|747.8|747.2|747.4|746.8|26
1641482600000|2022-01-06 15:23:20|747.7|747.1|747.6|747|747.7|747.1|747.6|747|5
1641482610000|2022-01-06 15:23:30|747.7|747.1|747.5|746.9|747.7|747.1|747.5|746.9|21
1641482620000|2022-01-06 15:23:40|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|7
1641482630000|2022-01-06 15:23:50|||||||||2
1641482640000|2022-01-06 15:24:00|747.5|746.9|747.4|746.8|747.5|746.9|747.3|746.7|9
1641482650000|2022-01-06 15:24:10|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|2
1641482660000|2022-01-06 15:24:20|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|5
1641482670000|2022-01-06 15:24:30|747.2|746.6|747.2|746.6|747.2|746.6|747.1|746.5|3
1641482680000|2022-01-06 15:24:40|747.3|746.7|747.1|746.5|747.3|746.7|747.1|746.5|1
1641482690000|2022-01-06 15:24:50|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|11
1641482700000|2022-01-06 15:25:00|||||||||1
1641482710000|2022-01-06 15:25:10|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|6
1641482720000|2022-01-06 15:25:20|||||||||1
1641482730000|2022-01-06 15:25:30|746.8|746.2|747.1|746.5|747.1|746.5|746.8|746.2|3
1641482740000|2022-01-06 15:25:40|747.2|746.6|747.1|746.5|747.2|746.6|747.1|746.5|6
1641482750000|2022-01-06 15:25:50|747|746.4|747.1|746.5|747.1|746.5|747|746.4|9
1641482760000|2022-01-06 15:26:00|||||||||2
1641482770000|2022-01-06 15:26:10|||||||||1
1641482780000|2022-01-06 15:26:20|747.3|746.7|747.3|746.7|747.3|746.7|747.2|746.6|31
1641482790000|2022-01-06 15:26:30|747.2|746.6|747.1|746.5|747.2|746.6|746.8|746.2|5
1641482800000|2022-01-06 15:26:40|747.2|746.6|747.3|746.7|747.3|746.7|747.2|746.6|10
1641482810000|2022-01-06 15:26:50|747.5|746.9|747.5|746.9|747.6|747|747.5|746.9|2
1641482820000|2022-01-06 15:27:00|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|2
1641482840000|2022-01-06 15:27:20|||||||||2
1641482850000|2022-01-06 15:27:30|747.1|746.5|747.1|746.5|747.1|746.5|747|746.4|2
1641482860000|2022-01-06 15:27:40|747|746.4|746.8|746.2|747|746.4|746.8|746.2|9
1641482870000|2022-01-06 15:27:50|747|746.4|747.1|746.5|747.1|746.5|747|746.4|3
1641482880000|2022-01-06 15:28:00|747.2|746.6|747.2|746.6|747.3|746.7|747.2|746.6|18
1641482890000|2022-01-06 15:28:10|747.1|746.5|747.3|746.7|747.3|746.7|747.1|746.5|7
1641482900000|2022-01-06 15:28:20|747.2|746.6|747.1|746.5|747.2|746.6|747.1|746.5|5
1641482910000|2022-01-06 15:28:30|746.9|746.3|747|746.4|747|746.4|746.9|746.3|1
1641482920000|2022-01-06 15:28:40|746.9|746.3|747|746.4|747|746.4|746.8|746.2|1
1641482930000|2022-01-06 15:28:50|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|0
1641482940000|2022-01-06 15:29:00|747.3|746.7|747.7|747.1|747.7|747.1|747.3|746.7|30
1641482950000|2022-01-06 15:29:10|747.8|747.2|747.8|747.2|747.8|747.2|747.7|747.1|4
1641482970000|2022-01-06 15:29:30|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|3
1641482980000|2022-01-06 15:29:40|747.8|747.2|747.8|747.2|747.8|747.2|747.8|747.2|8
1641482990000|2022-01-06 15:29:50|747.5|746.9|747.3|746.7|747.5|746.9|747.3|746.7|19
1641483000000|2022-01-06 15:30:00|747.1|746.5|746.3|745.7|747.1|746.5|746.1|745.5|66
1641483010000|2022-01-06 15:30:10|746.2|745.6|745.8|745.2|746.3|745.7|745.8|745.2|14
1641483020000|2022-01-06 15:30:20|745.7|745.1|745.5|744.9|745.8|745.2|745.4|744.8|18
1641483030000|2022-01-06 15:30:30|745.4|744.8|745.4|744.8|745.5|744.9|745.3|744.7|14
1641483040000|2022-01-06 15:30:40|745.5|744.9|745.6|745|745.6|745|745.4|744.8|17
1641483050000|2022-01-06 15:30:50|745.5|744.9|745.4|744.8|745.6|745|745.4|744.8|9
1641483060000|2022-01-06 15:31:00|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|10
1641483070000|2022-01-06 15:31:10|745.4|744.8|745.4|744.8|745.5|744.9|745.3|744.7|11
1641483080000|2022-01-06 15:31:20|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|4
1641483090000|2022-01-06 15:31:30|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|2
1641483100000|2022-01-06 15:31:40|||||||||1
1641483110000|2022-01-06 15:31:50|745.2|744.6|745|744.4|745.2|744.6|745|744.4|3
1641483120000|2022-01-06 15:32:00|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|14
1641483130000|2022-01-06 15:32:10|||||||||8
1641483140000|2022-01-06 15:32:20|||||||||4
1641483150000|2022-01-06 15:32:30|745.2|744.6|745.2|744.6|745.2|744.6|745.1|744.5|38
1641483160000|2022-01-06 15:32:40|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|0
1641483170000|2022-01-06 15:32:50|745|744.4|745.3|744.7|745.3|744.7|744.9|744.3|11
1641483180000|2022-01-06 15:33:00|745.2|744.6|745|744.4|745.3|744.7|745|744.4|22
1641483190000|2022-01-06 15:33:10|744.8|744.2|745|744.4|745|744.4|744.8|744.2|9
1641483200000|2022-01-06 15:33:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|5
1641483210000|2022-01-06 15:33:30|744.6|744|744.8|744.2|744.8|744.2|744.6|744|6
1641483230000|2022-01-06 15:33:50|745.1|744.5|745|744.4|745.1|744.5|744.9|744.3|13
1641483240000|2022-01-06 15:34:00|744.8|744.2|745.3|744.7|745.3|744.7|744.8|744.2|54
1641483250000|2022-01-06 15:34:10|745.2|744.6|745.1|744.5|745.2|744.6|745|744.4|29
1641483260000|2022-01-06 15:34:20|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|14
1641483270000|2022-01-06 15:34:30|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|4
1641483280000|2022-01-06 15:34:40|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|3
1641483300000|2022-01-06 15:35:00|||||||||14
1641483310000|2022-01-06 15:35:10|745.1|744.5|745.3|744.7|745.3|744.7|745.1|744.5|6
1641483320000|2022-01-06 15:35:20|||||||||1
1641483330000|2022-01-06 15:35:30|745.1|744.5|745|744.4|745.2|744.6|745|744.4|3
1641483340000|2022-01-06 15:35:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|33
1641483350000|2022-01-06 15:35:50|||||||||13
1641483360000|2022-01-06 15:36:00|745.4|744.8|745.8|745.2|745.8|745.2|745.4|744.8|34
1641483370000|2022-01-06 15:36:10|746|745.4|745.8|745.2|746|745.4|745.8|745.2|32
1641483380000|2022-01-06 15:36:20|746|745.4|746.1|745.5|746.1|745.5|746|745.4|14
1641483390000|2022-01-06 15:36:30|746|745.4|746|745.4|746.1|745.5|746|745.4|0
1641483400000|2022-01-06 15:36:40|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|2
1641483410000|2022-01-06 15:36:50|746|745.4|746|745.4|746|745.4|746|745.4|2
1641483420000|2022-01-06 15:37:00|746.1|745.5|746|745.4|746.2|745.6|746|745.4|10
1641483430000|2022-01-06 15:37:10|745.8|745.2|745.5|744.9|745.8|745.2|745.5|744.9|9
1641483440000|2022-01-06 15:37:20|745.6|745|745.7|745.1|745.8|745.2|745.6|745|6
1641483450000|2022-01-06 15:37:30|745.6|745|744.5|743.9|745.8|745.2|744.4|743.8|49
1641483460000|2022-01-06 15:37:40|744.4|743.8|744.4|743.8|744.5|743.9|744.4|743.8|17
1641483470000|2022-01-06 15:37:50|744.3|743.7|744.6|744|744.6|744|744.3|743.7|12
1641483480000|2022-01-06 15:38:00|744.7|744.1|744.7|744.1|744.7|744.1|744.6|744|20
1641483490000|2022-01-06 15:38:10|744.8|744.2|744.5|743.9|744.8|744.2|744.3|743.7|14
1641483500000|2022-01-06 15:38:20|744.6|744|744.6|744|744.6|744|744.6|744|0
1641483510000|2022-01-06 15:38:30|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1641483520000|2022-01-06 15:38:40|744.6|744|744.6|744|744.6|744|744.6|744|1
1641483530000|2022-01-06 15:38:50|744.3|743.7|744.5|743.9|744.5|743.9|744.3|743.7|14
1641483540000|2022-01-06 15:39:00|744.6|744|744.7|744.1|744.8|744.2|744.6|744|11
1641483550000|2022-01-06 15:39:10|744.6|744|744.6|744|744.6|744|744.6|744|4
1641483560000|2022-01-06 15:39:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|10
1641483570000|2022-01-06 15:39:30|744.6|744|744.5|743.9|744.6|744|744.5|743.9|13
1641483590000|2022-01-06 15:39:50|744.6|744|744.6|744|744.6|744|744.6|744|2
1641483600000|2022-01-06 15:40:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|5
1641483610000|2022-01-06 15:40:10|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|7
1641483620000|2022-01-06 15:40:20|||||||||2
1641483630000|2022-01-06 15:40:30|||||||||12
1641483640000|2022-01-06 15:40:40|744.1|743.5|743.6|743|744.1|743.5|743.6|743|34
1641483650000|2022-01-06 15:40:50|743.8|743.2|743.8|743.2|743.8|743.2|743.6|743|17
1641483660000|2022-01-06 15:41:00|743.9|743.3|743.9|743.3|743.9|743.3|743.8|743.2|47
1641483670000|2022-01-06 15:41:10|743.8|743.2|744.1|743.5|744.1|743.5|743.8|743.2|4
1641483680000|2022-01-06 15:41:20|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|4
1641483690000|2022-01-06 15:41:30|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|15
1641483700000|2022-01-06 15:41:40|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|1
1641483710000|2022-01-06 15:41:50|744.6|744|744.5|743.9|744.6|744|744.5|743.9|17
1641483720000|2022-01-06 15:42:00|744.6|744|744.6|744|744.6|744|744.5|743.9|20
1641483730000|2022-01-06 15:42:10|||||||||1
1641483740000|2022-01-06 15:42:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|24
1641483750000|2022-01-06 15:42:30|||||||||2
1641483760000|2022-01-06 15:42:40|744.7|744.1|744.7|744.1|744.7|744.1|744.6|744|4
1641483770000|2022-01-06 15:42:50|744.6|744|744.8|744.2|744.8|744.2|744.6|744|8
1641483780000|2022-01-06 15:43:00|744.7|744.1|744.6|744|744.7|744.1|744.6|744|9
1641483790000|2022-01-06 15:43:10|744.5|743.9|744.8|744.2|744.8|744.2|744.5|743.9|25
1641483800000|2022-01-06 15:43:20|745|744.4|745|744.4|745|744.4|744.9|744.3|35
1641483810000|2022-01-06 15:43:30|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|13
1641483820000|2022-01-06 15:43:40|744.7|744.1|745|744.4|745|744.4|744.7|744.1|24
1641483830000|2022-01-06 15:43:50|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|24
1641483840000|2022-01-06 15:44:00|744.6|744|744.5|743.9|744.6|744|744.5|743.9|21
1641483850000|2022-01-06 15:44:10|744.4|743.8|744.5|743.9|744.5|743.9|744.2|743.6|20
1641483860000|2022-01-06 15:44:20|||||||||3
1641483870000|2022-01-06 15:44:30|744.6|744|744.5|743.9|744.6|744|744.5|743.9|11
1641483880000|2022-01-06 15:44:40|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|17
1641483890000|2022-01-06 15:44:50|744.2|743.6|744.3|743.7|744.4|743.8|744.2|743.6|3
1641483900000|2022-01-06 15:45:00|744.4|743.8|744.4|743.8|744.4|743.8|744.3|743.7|5
1641483910000|2022-01-06 15:45:10|744.3|743.7|744.5|743.9|744.5|743.9|744.3|743.7|5
1641483920000|2022-01-06 15:45:20|744.6|744|744.4|743.8|744.6|744|744.4|743.8|18
1641483930000|2022-01-06 15:45:30|744.5|743.9|744.4|743.8|744.5|743.9|744.3|743.7|18
1641483940000|2022-01-06 15:45:40|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|7
1641483950000|2022-01-06 15:45:50|744.5|743.9|744.1|743.5|744.5|743.9|744|743.4|34
1641483960000|2022-01-06 15:46:00|744|743.4|743.5|742.9|744.1|743.5|743.5|742.9|38
1641483970000|2022-01-06 15:46:10|743.3|742.7|743.3|742.7|743.3|742.7|743.1|742.5|21
1641483980000|2022-01-06 15:46:20|743.1|742.5|742.6|742|743.1|742.5|742.6|742|15
1641483990000|2022-01-06 15:46:30|742.8|742.2|743|742.4|743.1|742.5|742.8|742.2|30
1641484000000|2022-01-06 15:46:40|743.1|742.5|743.1|742.5|743.2|742.6|743.1|742.5|10
1641484010000|2022-01-06 15:46:50|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|8
1641484020000|2022-01-06 15:47:00|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|13
1641484030000|2022-01-06 15:47:10|||||||||5
1641484040000|2022-01-06 15:47:20|743.2|742.6|743.3|742.7|743.3|742.7|743.2|742.6|16
1641484050000|2022-01-06 15:47:30|743.1|742.5|743|742.4|743.1|742.5|743|742.4|7
1641484060000|2022-01-06 15:47:40|743.1|742.5|742.8|742.2|743.1|742.5|742.8|742.2|18
1641484070000|2022-01-06 15:47:50|742.6|742|742.6|742|742.6|742|742.3|741.7|22
1641484080000|2022-01-06 15:48:00|742.7|742.1|743|742.4|743.1|742.5|742.7|742.1|40
1641484090000|2022-01-06 15:48:10|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|2
1641484100000|2022-01-06 15:48:20|742.6|742|742.6|742|742.6|742|742.6|742|51
1641484110000|2022-01-06 15:48:30|742.5|741.9|742.3|741.7|742.5|741.9|742.2|741.6|44
1641484120000|2022-01-06 15:48:40|742.1|741.5|742|741.4|742.1|741.5|741.6|741|176
1641484130000|2022-01-06 15:48:50|||||||||3
1641484140000|2022-01-06 15:49:00|742.1|741.5|742.4|741.8|742.4|741.8|742.1|741.5|58
1641484150000|2022-01-06 15:49:10|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|3
1641484160000|2022-01-06 15:49:20|741.7|741.1|741.6|741|741.9|741.3|741.6|741|75
1641484170000|2022-01-06 15:49:30|741.7|741.1|741.6|741|741.7|741.1|741.5|740.9|50
1641484180000|2022-01-06 15:49:40|||||||||9
1641484190000|2022-01-06 15:49:50|741.5|740.9|741.5|740.9|741.5|740.9|741.4|740.8|52
1641484200000|2022-01-06 15:50:00|741.6|741|741|740.4|741.8|741.2|740.9|740.3|45
1641484210000|2022-01-06 15:50:10|740.9|740.3|741|740.4|741.1|740.5|740.9|740.3|35
1641484220000|2022-01-06 15:50:20|741.1|740.5|741|740.4|741.1|740.5|740.9|740.3|14
1641484230000|2022-01-06 15:50:30|740.9|740.3|741|740.4|741|740.4|740.9|740.3|18
1641484240000|2022-01-06 15:50:40|740.9|740.3|741.2|740.6|741.2|740.6|740.9|740.3|35
1641484250000|2022-01-06 15:50:50|741.1|740.5|741.2|740.6|741.2|740.6|741.1|740.5|8
1641484260000|2022-01-06 15:51:00|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|66
1641484270000|2022-01-06 15:51:10|740.7|740.1|740.2|739.6|740.7|740.1|740.2|739.6|66
1641484280000|2022-01-06 15:51:20|740.1|739.5|740.2|739.6|740.2|739.6|740|739.4|71
1641484290000|2022-01-06 15:51:30|740.1|739.5|740.4|739.8|740.4|739.8|740|739.4|87
1641484300000|2022-01-06 15:51:40|740.3|739.7|740.2|739.6|740.4|739.8|740.2|739.6|36
1641484310000|2022-01-06 15:51:50|740|739.4|740.2|739.6|740.2|739.6|739.9|739.3|133
1641484320000|2022-01-06 15:52:00|740.1|739.5|739.9|739.3|740.4|739.8|739.9|739.3|80
1641484330000|2022-01-06 15:52:10|739.7|739.1|739.2|738.6|739.7|739.1|739.2|738.6|45
1641484340000|2022-01-06 15:52:20|739.5|738.9|739.9|739.3|740|739.4|739.4|738.8|33
1641484350000|2022-01-06 15:52:30|740.1|739.5|740.2|739.6|740.4|739.8|740|739.4|35
1641484360000|2022-01-06 15:52:40|740.1|739.5|739.9|739.3|740.1|739.5|739.9|739.3|20
1641484370000|2022-01-06 15:52:50|740.1|739.5|740.4|739.8|740.5|739.9|739.9|739.3|47
1641484380000|2022-01-06 15:53:00|740.5|739.9|740.8|740.2|740.9|740.3|740.5|739.9|46
1641484390000|2022-01-06 15:53:10|740.7|740.1|740.4|739.8|740.7|740.1|740.4|739.8|6
1641484400000|2022-01-06 15:53:20|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|8
1641484410000|2022-01-06 15:53:30|740.3|739.7|740.6|740|740.6|740|740.3|739.7|65
1641484420000|2022-01-06 15:53:40|740.9|740.3|740.8|740.2|740.9|740.3|740.6|740|22
1641484430000|2022-01-06 15:53:50|740.9|740.3|740.8|740.2|740.9|740.3|740.8|740.2|6
1641484440000|2022-01-06 15:54:00|740.6|740|740.6|740|740.6|740|740.5|739.9|9
1641484450000|2022-01-06 15:54:10|740.5|739.9|740.6|740|740.6|740|740.5|739.9|9
1641484460000|2022-01-06 15:54:20|740.5|739.9|740.4|739.8|740.6|740|740.4|739.8|20
1641484470000|2022-01-06 15:54:30|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|60
1641484480000|2022-01-06 15:54:40|||||||||4
1641484490000|2022-01-06 15:54:50|740.3|739.7|740.8|740.2|740.8|740.2|740.3|739.7|22
1641484500000|2022-01-06 15:55:00|740.9|740.3|741.3|740.7|741.4|740.8|740.9|740.3|45
1641484510000|2022-01-06 15:55:10|741|740.4|741|740.4|741|740.4|740.9|740.3|5
1641484520000|2022-01-06 15:55:20|740.9|740.3|739.9|739.3|740.9|740.3|739.9|739.3|98
1641484530000|2022-01-06 15:55:30|740|739.4|740.3|739.7|740.3|739.7|740|739.4|28
1641484540000|2022-01-06 15:55:40|740.4|739.8|740.5|739.9|740.5|739.9|740.4|739.8|8
1641484550000|2022-01-06 15:55:50|740.8|740.2|740.5|739.9|740.8|740.2|740.5|739.9|12
1641484560000|2022-01-06 15:56:00|740.6|740|740.8|740.2|740.8|740.2|740.6|740|10
1641484570000|2022-01-06 15:56:10|||||||||2
1641484580000|2022-01-06 15:56:20|||||||||5
1641484590000|2022-01-06 15:56:30|||||||||5
1641484610000|2022-01-06 15:56:50|741|740.4|740.9|740.3|741|740.4|740.9|740.3|10
1641484620000|2022-01-06 15:57:00|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|3
1641484630000|2022-01-06 15:57:10|741|740.4|741|740.4|741|740.4|740.9|740.3|17
1641484650000|2022-01-06 15:57:30|741.1|740.5|741.5|740.9|741.5|740.9|741|740.4|14
1641484660000|2022-01-06 15:57:40|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|41
1641484670000|2022-01-06 15:57:50|741.6|741|741.9|741.3|741.9|741.3|741.6|741|5
1641484680000|2022-01-06 15:58:00|741.8|741.2|741.8|741.2|741.8|741.2|741.5|740.9|26
1641484690000|2022-01-06 15:58:10|742|741.4|742|741.4|742|741.4|742|741.4|26
1641484700000|2022-01-06 15:58:20|||||||||19
1641484710000|2022-01-06 15:58:30|||||||||58
1641484720000|2022-01-06 15:58:40|741.7|741.1|741.5|740.9|741.7|741.1|741.5|740.9|4
1641484730000|2022-01-06 15:58:50|741.8|741.2|741.7|741.1|741.9|741.3|741.7|741.1|5
1641484740000|2022-01-06 15:59:00|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|24
1641484750000|2022-01-06 15:59:10|741.6|741|741.7|741.1|741.7|741.1|741.5|740.9|23
1641484760000|2022-01-06 15:59:20|741.6|741|741.7|741.1|741.7|741.1|741.5|740.9|33
1641484770000|2022-01-06 15:59:30|||||||||1
1641484780000|2022-01-06 15:59:40|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|20
1641484790000|2022-01-06 15:59:50|||||||||4
1641484800000|2022-01-06 16:00:00|741.7|741.1|741.5|740.9|741.7|741.1|741.5|740.9|42
1641484810000|2022-01-06 16:00:10|||||||||3
1641484820000|2022-01-06 16:00:20|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|11
1641484830000|2022-01-06 16:00:30|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|5
1641484840000|2022-01-06 16:00:40|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|1
1641484850000|2022-01-06 16:00:50|741.4|740.8|741.7|741.1|741.7|741.1|741.4|740.8|6
1641484860000|2022-01-06 16:01:00|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|8
1641484870000|2022-01-06 16:01:10|741.6|741|741.7|741.1|741.7|741.1|741.6|741|13
1641484880000|2022-01-06 16:01:20|741.6|741|741|740.4|741.6|741|741|740.4|17
1641484890000|2022-01-06 16:01:30|740.9|740.3|741|740.4|741|740.4|740.9|740.3|7
1641484900000|2022-01-06 16:01:40|||||||||1
1641484910000|2022-01-06 16:01:50|741.2|740.6|741.5|740.9|741.5|740.9|741.2|740.6|21
1641484920000|2022-01-06 16:02:00|741.7|741.1|741.5|740.9|741.7|741.1|741.5|740.9|14
1641484930000|2022-01-06 16:02:10|741.7|741.1|741.3|740.7|741.8|741.2|741|740.4|90
1641484940000|2022-01-06 16:02:20|741.2|740.6|741.5|740.9|741.5|740.9|741.2|740.6|32
1641484950000|2022-01-06 16:02:30|||||||||8
1641484960000|2022-01-06 16:02:40|741.4|740.8|741.2|740.6|741.4|740.8|741.2|740.6|35
1641484970000|2022-01-06 16:02:50|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|0
1641484980000|2022-01-06 16:03:00|741|740.4|741.3|740.7|741.3|740.7|741|740.4|29
1641484990000|2022-01-06 16:03:10|741.2|740.6|741.3|740.7|741.4|740.8|741.2|740.6|16
1641485000000|2022-01-06 16:03:20|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|11
1641485010000|2022-01-06 16:03:30|741.3|740.7|740.8|740.2|741.4|740.8|740.8|740.2|45
1641485020000|2022-01-06 16:03:40|741|740.4|741.2|740.6|741.2|740.6|741|740.4|34
1641485030000|2022-01-06 16:03:50|741.1|740.5|741|740.4|741.3|740.7|741|740.4|7
1641485040000|2022-01-06 16:04:00|741.1|740.5|741.4|740.8|741.4|740.8|741.1|740.5|24
1641485050000|2022-01-06 16:04:10|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|7
1641485060000|2022-01-06 16:04:20|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|4
1641485070000|2022-01-06 16:04:30|741.3|740.7|740.9|740.3|741.3|740.7|740.9|740.3|17
1641485080000|2022-01-06 16:04:40|740.8|740.2|740.7|740.1|741|740.4|740.7|740.1|35
1641485090000|2022-01-06 16:04:50|740.6|740|740.1|739.5|740.6|740|740.1|739.5|31
1641485100000|2022-01-06 16:05:00|||||||||13
1641485110000|2022-01-06 16:05:10|||||||||6
1641485120000|2022-01-06 16:05:20|739.9|739.3|739.9|739.3|740|739.4|739.8|739.2|54
1641485130000|2022-01-06 16:05:30|739.8|739.2|739.6|739|739.8|739.2|739.6|739|15
1641485140000|2022-01-06 16:05:40|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|16
1641485150000|2022-01-06 16:05:50|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|4
1641485160000|2022-01-06 16:06:00|739.5|738.9|739.6|739|739.7|739.1|739.3|738.7|39
1641485170000|2022-01-06 16:06:10|739.5|738.9|739.5|738.9|739.5|738.9|739.4|738.8|8
1641485180000|2022-01-06 16:06:20|739.6|739|739.8|739.2|739.8|739.2|739.6|739|27
1641485190000|2022-01-06 16:06:30|739.9|739.3|739.8|739.2|739.9|739.3|739.8|739.2|3
1641485200000|2022-01-06 16:06:40|739.7|739.1|739.7|739.1|739.8|739.2|739.7|739.1|11
1641485210000|2022-01-06 16:06:50|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|6
1641485220000|2022-01-06 16:07:00|739.6|739|739.4|738.8|739.6|739|739.4|738.8|22
1641485230000|2022-01-06 16:07:10|739.3|738.7|739.5|738.9|739.5|738.9|739.3|738.7|11
1641485240000|2022-01-06 16:07:20|739.4|738.8|739.5|738.9|739.5|738.9|739.4|738.8|16
1641485250000|2022-01-06 16:07:30|739.6|739|740.6|740|740.6|740|739.6|739|57
1641485260000|2022-01-06 16:07:40|740.5|739.9|740.5|739.9|740.7|740.1|740.4|739.8|29
1641485270000|2022-01-06 16:07:50|740.6|740|740.5|739.9|740.6|740|740.5|739.9|3
1641485280000|2022-01-06 16:08:00|740.7|740.1|740.5|739.9|740.8|740.2|740.5|739.9|8
1641485300000|2022-01-06 16:08:20|||||||||3
1641485310000|2022-01-06 16:08:30|||||||||1
1641485320000|2022-01-06 16:08:40|740.4|739.8|740|739.4|740.4|739.8|740|739.4|13
1641485330000|2022-01-06 16:08:50|||||||||1
1641485340000|2022-01-06 16:09:00|740.1|739.5|740.5|739.9|740.5|739.9|740|739.4|18
1641485350000|2022-01-06 16:09:10|740.4|739.8|740.3|739.7|740.4|739.8|740.3|739.7|15
1641485360000|2022-01-06 16:09:20|740.1|739.5|740.4|739.8|740.4|739.8|740.1|739.5|7
1641485370000|2022-01-06 16:09:30|740.5|739.9|740.5|739.9|740.5|739.9|740.5|739.9|15
1641485380000|2022-01-06 16:09:40|||||||||2
1641485390000|2022-01-06 16:09:50|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|12
1641485400000|2022-01-06 16:10:00|740.3|739.7|740.1|739.5|740.3|739.7|740.1|739.5|9
1641485410000|2022-01-06 16:10:10|739.9|739.3|739.6|739|739.9|739.3|739.6|739|14
1641485420000|2022-01-06 16:10:20|739.7|739.1|739.9|739.3|739.9|739.3|739.7|739.1|9
1641485430000|2022-01-06 16:10:30|||||||||3
1641485440000|2022-01-06 16:10:40|740|739.4|740|739.4|740|739.4|739.9|739.3|8
1641485450000|2022-01-06 16:10:50|739.9|739.3|740|739.4|740|739.4|739.8|739.2|14
1641485460000|2022-01-06 16:11:00|739.9|739.3|739.9|739.3|740.2|739.6|739.9|739.3|45
1641485470000|2022-01-06 16:11:10|739.6|739|739.6|739|739.6|739|739.6|739|8
1641485480000|2022-01-06 16:11:20|||||||||5
1641485490000|2022-01-06 16:11:30|||||||||1
1641485500000|2022-01-06 16:11:40|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|5
1641485520000|2022-01-06 16:12:00|||||||||4
1641485530000|2022-01-06 16:12:10|||||||||7
1641485540000|2022-01-06 16:12:20|739.6|739|739.5|738.9|739.6|739|739.5|738.9|5
1641485550000|2022-01-06 16:12:30|739.6|739|740|739.4|740.1|739.5|739.6|739|4
1641485560000|2022-01-06 16:12:40|739.9|739.3|739.9|739.3|740|739.4|739.9|739.3|8
1641485570000|2022-01-06 16:12:50|740|739.4|740|739.4|740|739.4|740|739.4|6
1641485580000|2022-01-06 16:13:00|740.3|739.7|740.5|739.9|740.7|740.1|740.3|739.7|40
1641485590000|2022-01-06 16:13:10|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|2
1641485600000|2022-01-06 16:13:20|740.5|739.9|740.4|739.8|740.5|739.9|740.4|739.8|6
1641485610000|2022-01-06 16:13:30|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|10
1641485620000|2022-01-06 16:13:40|740.1|739.5|740.2|739.6|740.3|739.7|740.1|739.5|17
1641485630000|2022-01-06 16:13:50|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|4
1641485640000|2022-01-06 16:14:00|739.9|739.3|739.7|739.1|739.9|739.3|739.6|739|15
1641485650000|2022-01-06 16:14:10|739.8|739.2|739.8|739.2|739.8|739.2|739.8|739.2|8
1641485660000|2022-01-06 16:14:20|739.9|739.3|739.8|739.2|739.9|739.3|739.8|739.2|4
1641485670000|2022-01-06 16:14:30|739.9|739.3|739.9|739.3|740|739.4|739.9|739.3|17
1641485680000|2022-01-06 16:14:40|739.6|739|739.6|739|739.6|739|739.6|739|12
1641485690000|2022-01-06 16:14:50|||||||||15
1641485700000|2022-01-06 16:15:00|739.4|738.8|739.8|739.2|739.9|739.3|739.4|738.8|21
1641485710000|2022-01-06 16:15:10|739.6|739|739.6|739|739.6|739|739.6|739|2
1641485720000|2022-01-06 16:15:20|739.5|738.9|739.4|738.8|739.5|738.9|739.4|738.8|8
1641485730000|2022-01-06 16:15:30|739.5|738.9|739.4|738.8|739.5|738.9|739.1|738.5|69
1641485740000|2022-01-06 16:15:40|||||||||4
1641485750000|2022-01-06 16:15:50|||||||||2
1641485760000|2022-01-06 16:16:00|739.5|738.9|739.8|739.2|739.8|739.2|739.5|738.9|33
1641485770000|2022-01-06 16:16:10|||||||||3
1641485780000|2022-01-06 16:16:20|739.6|739|739.5|738.9|739.6|739|739.4|738.8|11
1641485790000|2022-01-06 16:16:30|739.6|739|739.8|739.2|739.8|739.2|739.6|739|9
1641485800000|2022-01-06 16:16:40|739.7|739.1|739.7|739.1|739.7|739.1|739.7|739.1|4
1641485810000|2022-01-06 16:16:50|739.8|739.2|739.7|739.1|739.9|739.3|739.7|739.1|8
1641485820000|2022-01-06 16:17:00|739.8|739.2|740|739.4|740.1|739.5|739.8|739.2|32
1641485830000|2022-01-06 16:17:10|739.9|739.3|740|739.4|740.3|739.7|739.9|739.3|37
1641485840000|2022-01-06 16:17:20|740.1|739.5|740.1|739.5|740.2|739.6|740|739.4|9
1641485850000|2022-01-06 16:17:30|||||||||12
1641485860000|2022-01-06 16:17:40|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|10
1641485870000|2022-01-06 16:17:50|740.2|739.6|740.3|739.7|740.3|739.7|740.2|739.6|19
1641485880000|2022-01-06 16:18:00|740.1|739.5|740.1|739.5|740.4|739.8|740.1|739.5|31
1641485890000|2022-01-06 16:18:10|740.4|739.8|740.3|739.7|740.4|739.8|740.3|739.7|11
1641485900000|2022-01-06 16:18:20|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|3
1641485910000|2022-01-06 16:18:30|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|4
1641485920000|2022-01-06 16:18:40|||||||||1
1641485930000|2022-01-06 16:18:50|739.9|739.3|740|739.4|740.1|739.5|739.9|739.3|12
1641485940000|2022-01-06 16:19:00|740.1|739.5|740.1|739.5|740.1|739.5|740|739.4|6
1641485950000|2022-01-06 16:19:10|||||||||1
1641485960000|2022-01-06 16:19:20|||||||||3
1641485970000|2022-01-06 16:19:30|740|739.4|740|739.4|740|739.4|739.9|739.3|7
1641485990000|2022-01-06 16:19:50|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|1
1641486000000|2022-01-06 16:20:00|740|739.4|740|739.4|740.1|739.5|740|739.4|1
1641486010000|2022-01-06 16:20:10|740.1|739.5|740.3|739.7|740.4|739.8|740.1|739.5|9
1641486020000|2022-01-06 16:20:20|740.4|739.8|740.3|739.7|740.4|739.8|740.3|739.7|0
1641486030000|2022-01-06 16:20:30|||||||||7
1641486040000|2022-01-06 16:20:40|||||||||1
1641486050000|2022-01-06 16:20:50|740.2|739.6|740.3|739.7|740.4|739.8|740.1|739.5|11
1641486060000|2022-01-06 16:21:00|740.4|739.8|740.4|739.8|740.4|739.8|740.3|739.7|4
1641486070000|2022-01-06 16:21:10|740.6|740|741.1|740.5|741.4|740.8|740.6|740|57
1641486080000|2022-01-06 16:21:20|741.3|740.7|741.4|740.8|741.4|740.8|741.3|740.7|15
1641486090000|2022-01-06 16:21:30|741.3|740.7|741.4|740.8|741.5|740.9|741.3|740.7|29
1641486100000|2022-01-06 16:21:40|741.3|740.7|741.3|740.7|741.4|740.8|741.3|740.7|5
1641486110000|2022-01-06 16:21:50|741.6|741|741.8|741.2|741.9|741.3|741.6|741|56
1641486120000|2022-01-06 16:22:00|741.7|741.1|741.8|741.2|741.8|741.2|741.7|741.1|36
1641486130000|2022-01-06 16:22:10|741.9|741.3|741.9|741.3|741.9|741.3|741.8|741.2|13
1641486140000|2022-01-06 16:22:20|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|19
1641486150000|2022-01-06 16:22:30|741.9|741.3|741.9|741.3|741.9|741.3|741.8|741.2|5
1641486160000|2022-01-06 16:22:40|742|741.4|742|741.4|742|741.4|741.9|741.3|6
1641486170000|2022-01-06 16:22:50|741.9|741.3|741.9|741.3|742|741.4|741.8|741.2|26
1641486180000|2022-01-06 16:23:00|741.8|741.2|741.8|741.2|741.9|741.3|741.8|741.2|6
1641486190000|2022-01-06 16:23:10|741.9|741.3|741.9|741.3|741.9|741.3|741.8|741.2|3
1641486200000|2022-01-06 16:23:20|741.8|741.2|741.8|741.2|742.2|741.6|741.7|741.1|35
1641486210000|2022-01-06 16:23:30|741.7|741.1|741.5|740.9|741.7|741.1|741.5|740.9|16
1641486220000|2022-01-06 16:23:40|741.6|741|741.5|740.9|741.6|741|741.5|740.9|21
1641486230000|2022-01-06 16:23:50|741.7|741.1|741.5|740.9|741.7|741.1|741.5|740.9|4
1641486240000|2022-01-06 16:24:00|||||||||7
1641486250000|2022-01-06 16:24:10|741.2|740.6|741.2|740.6|741.3|740.7|741.2|740.6|17
1641486260000|2022-01-06 16:24:20|741.4|740.8|741.1|740.5|741.4|740.8|741|740.4|4
1641486270000|2022-01-06 16:24:30|741.2|740.6|741.4|740.8|741.5|740.9|741.2|740.6|25
1641486280000|2022-01-06 16:24:40|||||||||9
1641486290000|2022-01-06 16:24:50|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|2
1641486300000|2022-01-06 16:25:00|||||||||1
1641486310000|2022-01-06 16:25:10|741|740.4|741|740.4|741.1|740.5|741|740.4|7
1641486320000|2022-01-06 16:25:20|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|7
1641486330000|2022-01-06 16:25:30|741.4|740.8|740.7|740.1|741.4|740.8|740.7|740.1|26
1641486340000|2022-01-06 16:25:40|740.8|740.2|740.7|740.1|740.8|740.2|740.7|740.1|1
1641486350000|2022-01-06 16:25:50|740.6|740|740.6|740|740.6|740|740.6|740|35
1641486360000|2022-01-06 16:26:00|740.7|740.1|740.9|740.3|740.9|740.3|740.6|740|23
1641486370000|2022-01-06 16:26:10|740.8|740.2|740.8|740.2|740.8|740.2|740.7|740.1|3
1641486380000|2022-01-06 16:26:20|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|1
1641486390000|2022-01-06 16:26:30|740.8|740.2|740.4|739.8|740.9|740.3|740.4|739.8|19
1641486410000|2022-01-06 16:26:50|740.1|739.5|740.2|739.6|740.2|739.6|740.1|739.5|12
1641486420000|2022-01-06 16:27:00|||||||||7
1641486430000|2022-01-06 16:27:10|||||||||1
1641486440000|2022-01-06 16:27:20|739.9|739.3|739.7|739.1|739.9|739.3|739.7|739.1|12
1641486470000|2022-01-06 16:27:50|739.9|739.3|739.7|739.1|739.9|739.3|739.7|739.1|11
1641486480000|2022-01-06 16:28:00|739.9|739.3|739.9|739.3|739.9|739.3|739.7|739.1|4
1641486490000|2022-01-06 16:28:10|||||||||2
1641486500000|2022-01-06 16:28:20|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|6
1641486510000|2022-01-06 16:28:30|740.2|739.6|740.4|739.8|740.4|739.8|740.2|739.6|20
1641486530000|2022-01-06 16:28:50|740.6|740|740.5|739.9|740.7|740.1|740.4|739.8|46
1641486540000|2022-01-06 16:29:00|740.6|740|740.7|740.1|740.9|740.3|740.6|740|9
1641486550000|2022-01-06 16:29:10|740.5|739.9|740.4|739.8|740.5|739.9|740.4|739.8|15
1641486560000|2022-01-06 16:29:20|740.5|739.9|740.7|740.1|740.7|740.1|740.5|739.9|6
1641486570000|2022-01-06 16:29:30|740.8|740.2|740.3|739.7|741.1|740.4|740.3|739.7|48
1641486580000|2022-01-06 16:29:40|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|8
1641486590000|2022-01-06 16:29:50|740.2|739.6|740.1|739.5|740.2|739.6|740.1|739.5|8
1641486600000|2022-01-06 16:30:00|740|739.4|739.7|739.1|740|739.4|739.7|739.1|11
1641486610000|2022-01-06 16:30:10|739.8|739.2|739.8|739.2|739.8|739.2|739.6|739|31
1641486620000|2022-01-06 16:30:20|739.7|739.1|739.7|739.1|739.7|739.1|739.7|739.1|8
1641486630000|2022-01-06 16:30:30|739.9|739.3|739.7|739.1|740|739.4|739.6|739|22
1641486640000|2022-01-06 16:30:40|739.6|739|739.2|738.6|739.6|739|739.2|738.6|36
1641486650000|2022-01-06 16:30:50|738.9|738.3|738.7|738.1|738.9|738.3|738.5|737.9|25
1641486660000|2022-01-06 16:31:00|738.8|738.2|738.5|737.9|738.8|738.2|738.5|737.9|52
1641486670000|2022-01-06 16:31:10|738.7|738.1|739|738.4|739|738.4|738.5|737.9|42
1641486680000|2022-01-06 16:31:20|738.9|738.3|739.1|738.5|739.1|738.5|738.9|738.3|10
1641486690000|2022-01-06 16:31:30|739.2|738.6|739.7|739.1|739.7|739.1|739.2|738.6|13
1641486700000|2022-01-06 16:31:40|739.5|738.9|739.5|738.9|739.5|738.9|739.4|738.8|15
1641486710000|2022-01-06 16:31:50|||||||||9
1641486720000|2022-01-06 16:32:00|739.6|739|739.6|739|739.6|739|739.6|739|0
1641486730000|2022-01-06 16:32:10|739.7|739.1|739.6|739|739.7|739.1|739.6|739|2
1641486750000|2022-01-06 16:32:30|739.9|739.3|739.8|739.2|739.9|739.3|739.8|739.2|21
1641486760000|2022-01-06 16:32:40|740|739.4|740.1|739.5|740.1|739.5|740|739.4|8
1641486770000|2022-01-06 16:32:50|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|7
1641486780000|2022-01-06 16:33:00|740.1|739.5|739.8|739.2|740.1|739.5|739.8|739.2|22
1641486790000|2022-01-06 16:33:10|||||||||5
1641486800000|2022-01-06 16:33:20|||||||||4
1641486810000|2022-01-06 16:33:30|||||||||5
1641486820000|2022-01-06 16:33:40|739.9|739.3|739.7|739.1|739.9|739.3|739.7|739.1|4
1641486830000|2022-01-06 16:33:50|739.8|739.2|740|739.4|740|739.4|739.8|739.2|17
1641486840000|2022-01-06 16:34:00|740.1|739.5|740|739.4|740.3|739.7|740|739.4|26
1641486850000|2022-01-06 16:34:10|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|3
1641486860000|2022-01-06 16:34:20|740|739.4|740|739.4|740.1|739.5|740|739.4|6
1641486870000|2022-01-06 16:34:30|||||||||6
1641486880000|2022-01-06 16:34:40|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|4
1641486890000|2022-01-06 16:34:50|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|1
1641486900000|2022-01-06 16:35:00|740.2|739.6|740.2|739.6|740.3|739.7|740.1|739.5|17
1641486910000|2022-01-06 16:35:10|740.1|739.5|740|739.4|740.1|739.5|740|739.4|4
1641486920000|2022-01-06 16:35:20|740.1|739.5|740.2|739.6|740.2|739.6|740|739.4|9
1641486930000|2022-01-06 16:35:30|740.1|739.5|740.1|739.5|740.1|739.5|740|739.4|5
1641486940000|2022-01-06 16:35:40|740|739.4|740|739.4|740|739.4|740|739.4|9
1641486950000|2022-01-06 16:35:50|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|4
1641486960000|2022-01-06 16:36:00|740|739.4|740.1|739.5|740.1|739.5|740|739.4|6
1641486970000|2022-01-06 16:36:10|740|739.4|740|739.4|740|739.4|740|739.4|6
1641486980000|2022-01-06 16:36:20|740.1|739.5|740|739.4|740.1|739.5|739.9|739.3|11
1641486990000|2022-01-06 16:36:30|740.1|739.5|740.1|739.5|740.1|739.5|740|739.4|3
1641487000000|2022-01-06 16:36:40|740|739.4|740.2|739.6|740.3|739.7|740|739.4|21
1641487010000|2022-01-06 16:36:50|740.1|739.5|740.3|739.7|740.4|739.8|740.1|739.5|7
1641487020000|2022-01-06 16:37:00|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|8
1641487030000|2022-01-06 16:37:10|739.9|739.3|740.3|739.7|740.3|739.7|739.9|739.3|23
1641487040000|2022-01-06 16:37:20|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|1
1641487050000|2022-01-06 16:37:30|740.5|739.9|740.8|740.2|740.9|740.3|740.5|739.9|14
1641487060000|2022-01-06 16:37:40|740.7|740.1|741.1|740.5|741.1|740.5|740.7|740.1|24
1641487070000|2022-01-06 16:37:50|741.2|740.6|741.3|740.7|741.4|740.8|741.2|740.6|25
1641487080000|2022-01-06 16:38:00|741.2|740.6|741.5|740.9|741.7|741.1|741|740.4|26
1641487090000|2022-01-06 16:38:10|741.4|740.8|741.8|741.2|741.8|741.2|741.4|740.8|32
1641487100000|2022-01-06 16:38:20|741.9|741.3|742|741.4|742|741.4|741.8|741.2|49
1641487110000|2022-01-06 16:38:30|||||||||6
1641487120000|2022-01-06 16:38:40|741.9|741.3|741.5|740.9|741.9|741.3|741.4|740.8|23
1641487130000|2022-01-06 16:38:50|||||||||3
1641487140000|2022-01-06 16:39:00|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|10
1641487150000|2022-01-06 16:39:10|741.4|740.8|741|740.4|741.4|740.8|741|740.4|21
1641487160000|2022-01-06 16:39:20|||||||||3
1641487170000|2022-01-06 16:39:30|740.6|740|740.8|740.2|740.8|740.2|740.6|740|11
1641487180000|2022-01-06 16:39:40|||||||||6
1641487190000|2022-01-06 16:39:50|||||||||1
1641487200000|2022-01-06 16:40:00|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|5
1641487210000|2022-01-06 16:40:10|||||||||13
1641487220000|2022-01-06 16:40:20|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|2
1641487230000|2022-01-06 16:40:30|740.6|740|740.6|740|740.7|740.1|740.6|740|8
1641487240000|2022-01-06 16:40:40|740.7|740.1|740.8|740.2|740.9|740.3|740.7|740.1|24
1641487250000|2022-01-06 16:40:50|740.6|740|740.6|740|740.6|740|740.6|740|7
1641487260000|2022-01-06 16:41:00|740.7|740.1|740.6|740|740.7|740.1|740.6|740|13
1641487270000|2022-01-06 16:41:10|740.5|739.9|740.6|740|740.6|740|740.5|739.9|6
1641487280000|2022-01-06 16:41:20|740.5|739.9|740.5|739.9|740.5|739.9|740.5|739.9|0
1641487290000|2022-01-06 16:41:30|740.6|740|740.5|739.9|740.6|740|740.5|739.9|12
1641487300000|2022-01-06 16:41:40|740.6|740|740.5|739.9|740.6|740|740.5|739.9|11
1641487310000|2022-01-06 16:41:50|740.4|739.8|740.3|739.7|740.4|739.8|740.3|739.7|15
1641487320000|2022-01-06 16:42:00|740.4|739.8|740.3|739.7|740.4|739.8|740.3|739.7|6
1641487330000|2022-01-06 16:42:10|740.4|739.8|740.7|740.1|740.8|740.2|740.4|739.8|14
1641487340000|2022-01-06 16:42:20|740.8|740.2|740.7|740.1|740.8|740.2|740.6|740|2
1641487350000|2022-01-06 16:42:30|740.6|740|740.7|740.1|740.8|740.2|740.6|740|2
1641487360000|2022-01-06 16:42:40|740.8|740.2|740.9|740.3|740.9|740.3|740.8|740.2|1
1641487370000|2022-01-06 16:42:50|||||||||1
1641487390000|2022-01-06 16:43:10|740.8|740.2|741.3|740.7|741.3|740.7|740.8|740.2|11
1641487410000|2022-01-06 16:43:30|741|740.4|741.2|740.6|741.2|740.6|741|740.4|17
1641487420000|2022-01-06 16:43:40|741.3|740.7|740.9|740.3|741.3|740.7|740.9|740.3|9
1641487430000|2022-01-06 16:43:50|741|740.4|741.3|740.7|741.3|740.7|741|740.4|13
1641487440000|2022-01-06 16:44:00|||||||||1
1641487450000|2022-01-06 16:44:10|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|28
1641487460000|2022-01-06 16:44:20|741.4|740.8|741.7|741.1|741.7|741.1|741.3|740.7|20
1641487470000|2022-01-06 16:44:30|741.5|740.9|741.7|741.1|741.7|741.1|741.5|740.9|21
1641487480000|2022-01-06 16:44:40|741.6|741|741.5|740.9|741.6|741|741.5|740.9|3
1641487490000|2022-01-06 16:44:50|741.8|741.2|741.8|741.2|741.8|741.2|741.5|740.9|39
1641487500000|2022-01-06 16:45:00|741.9|741.3|742|741.4|742|741.4|741.9|741.3|16
1641487510000|2022-01-06 16:45:10|||||||||13
1641487520000|2022-01-06 16:45:20|741.9|741.3|741.9|741.3|742|741.4|741.8|741.2|0
1641487530000|2022-01-06 16:45:30|741.8|741.2|741.8|741.2|741.9|741.3|741.8|741.2|3
1641487540000|2022-01-06 16:45:40|741.9|741.3|742|741.4|742|741.4|741.8|741.2|1
1641487550000|2022-01-06 16:45:50|741.9|741.3|742|741.4|742|741.4|741.9|741.3|19
1641487560000|2022-01-06 16:46:00|741.9|741.3|741.8|741.2|741.9|741.3|741.8|741.2|3
1641487570000|2022-01-06 16:46:10|741.7|741.1|741.5|740.9|741.7|741.1|741.5|740.9|4
1641487580000|2022-01-06 16:46:20|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|8
1641487590000|2022-01-06 16:46:30|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|3
1641487600000|2022-01-06 16:46:40|||||||||3
1641487610000|2022-01-06 16:46:50|||||||||12
1641487620000|2022-01-06 16:47:00|||||||||3
1641487630000|2022-01-06 16:47:10|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|4
1641487640000|2022-01-06 16:47:20|||||||||5
1641487650000|2022-01-06 16:47:30|||||||||2
1641487670000|2022-01-06 16:47:50|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|17
1641487680000|2022-01-06 16:48:00|741.7|741.1|741.7|741.1|741.7|741.1|741.3|740.7|26
1641487690000|2022-01-06 16:48:10|741.6|741|741.8|741.2|741.8|741.2|741.6|741|13
1641487700000|2022-01-06 16:48:20|742|741.4|741.8|741.2|742|741.4|741.7|741.1|49
1641487710000|2022-01-06 16:48:30|||||||||2
1641487720000|2022-01-06 16:48:40|||||||||4
1641487730000|2022-01-06 16:48:50|741.7|741.1|741.7|741.1|741.8|741.2|741.6|741|15
1641487740000|2022-01-06 16:49:00|742|741.4|742.1|741.5|742.1|741.5|742|741.4|5
1641487750000|2022-01-06 16:49:10|||||||||1
1641487760000|2022-01-06 16:49:20|||||||||10
1641487770000|2022-01-06 16:49:30|742|741.4|742.3|741.7|742.3|741.7|742|741.4|31
1641487780000|2022-01-06 16:49:40|742.4|741.8|742.4|741.8|742.4|741.8|742.2|741.6|6
1641487790000|2022-01-06 16:49:50|742.5|741.9|742.4|741.8|742.5|741.9|742.4|741.8|3
1641487800000|2022-01-06 16:50:00|742.3|741.7|742.3|741.7|742.3|741.7|742.2|741.6|3
1641487810000|2022-01-06 16:50:10|742.4|741.8|742.5|741.9|742.5|741.9|742.4|741.8|23
1641487830000|2022-01-06 16:50:30|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|8
1641487840000|2022-01-06 16:50:40|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|6
1641487850000|2022-01-06 16:50:50|742|741.4|741.9|741.3|742|741.4|741.9|741.3|31
1641487860000|2022-01-06 16:51:00|741.6|741|741.6|741|741.6|741|741.6|741|22
1641487870000|2022-01-06 16:51:10|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|70
1641487880000|2022-01-06 16:51:20|||||||||2
1641487890000|2022-01-06 16:51:30|741.6|741|741.7|741.1|741.8|741.2|741.6|741|35
1641487910000|2022-01-06 16:51:50|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|0
1641487920000|2022-01-06 16:52:00|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|0
1641487930000|2022-01-06 16:52:10|741.7|741.1|741.7|741.1|741.8|741.2|741.7|741.1|6
1641487940000|2022-01-06 16:52:20|741.9|741.3|741.8|741.2|741.9|741.3|741.7|741.1|7
1641487950000|2022-01-06 16:52:30|741.7|741.1|741.4|740.8|741.7|741.1|741.4|740.8|4
1641487970000|2022-01-06 16:52:50|||||||||2
1641487980000|2022-01-06 16:53:00|||||||||2
1641487990000|2022-01-06 16:53:10|741.6|741|741.6|741|741.6|741|741.6|741|2
1641488010000|2022-01-06 16:53:30|741.8|741.2|741.8|741.2|741.8|741.2|741.7|741.1|18
1641488020000|2022-01-06 16:53:40|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|3
1641488030000|2022-01-06 16:53:50|741.6|741|741.6|741|741.6|741|741.6|741|0
1641488040000|2022-01-06 16:54:00|741.8|741.2|741.9|741.3|741.9|741.3|741.8|741.2|10
1641488050000|2022-01-06 16:54:10|||||||||10
1641488060000|2022-01-06 16:54:20|742|741.4|741.8|741.2|742|741.4|741.8|741.2|5
1641488070000|2022-01-06 16:54:30|||||||||3
1641488080000|2022-01-06 16:54:40|741.6|741|741.6|741|741.6|741|741.6|741|11
1641488090000|2022-01-06 16:54:50|741.7|741.1|741.6|741|741.7|741.1|741.6|741|6
1641488100000|2022-01-06 16:55:00|741.7|741.1|742|741.4|742|741.4|741.7|741.1|16
1641488110000|2022-01-06 16:55:10|||||||||5
1641488120000|2022-01-06 16:55:20|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|4
1641488130000|2022-01-06 16:55:30|741.7|741.1|741.8|741.2|741.8|741.2|741.7|741.1|3
1641488140000|2022-01-06 16:55:40|741.7|741.1|741.6|741|741.8|741.2|741.6|741|2
1641488150000|2022-01-06 16:55:50|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|20
1641488160000|2022-01-06 16:56:00|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|2
1641488170000|2022-01-06 16:56:10|742.6|742|742.8|742.2|742.8|742.2|742.5|741.9|10
1641488180000|2022-01-06 16:56:20|742.9|742.3|742.8|742.2|742.9|742.3|742.8|742.2|11
1641488190000|2022-01-06 16:56:30|742.7|742.1|742.9|742.3|742.9|742.3|742.7|742.1|6
1641488200000|2022-01-06 16:56:40|||||||||6
1641488210000|2022-01-06 16:56:50|743|742.4|742.9|742.3|743|742.4|742.9|742.3|14
1641488220000|2022-01-06 16:57:00|743|742.4|742.9|742.3|743|742.4|742.9|742.3|4
1641488230000|2022-01-06 16:57:10|743|742.4|743.3|742.7|743.3|742.7|743|742.4|31
1641488240000|2022-01-06 16:57:20|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|13
1641488250000|2022-01-06 16:57:30|743.4|742.8|743.5|742.9|743.6|743|743.4|742.8|45
1641488260000|2022-01-06 16:57:40|743.9|743.3|743.6|743|743.9|743.3|743.6|743|34
1641488270000|2022-01-06 16:57:50|743.7|743.1|743.6|743|743.7|743.1|743.6|743|18
1641488280000|2022-01-06 16:58:00|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|10
1641488290000|2022-01-06 16:58:10|743.5|742.9|743.6|743|743.6|743|743.5|742.9|5
1641488300000|2022-01-06 16:58:20|743.7|743.1|744.1|743.5|744.3|743.7|743.7|743.1|25
1641488310000|2022-01-06 16:58:30|743.9|743.3|743.8|743.2|743.9|743.3|743.7|743.1|28
1641488320000|2022-01-06 16:58:40|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|7
1641488330000|2022-01-06 16:58:50|743.6|743|743.5|742.9|743.6|743|743.5|742.9|16
1641488340000|2022-01-06 16:59:00|743.4|742.8|743.4|742.8|743.5|742.9|743.4|742.8|7
1641488350000|2022-01-06 16:59:10|743.5|742.9|743.5|742.9|743.5|742.9|743.4|742.8|5
1641488360000|2022-01-06 16:59:20|743.4|742.8|743.3|742.7|743.4|742.8|743.3|742.7|5
1641488370000|2022-01-06 16:59:30|||||||||2
1641488380000|2022-01-06 16:59:40|743.2|742.6|743.4|742.8|743.4|742.8|743.1|742.5|11
1641488390000|2022-01-06 16:59:50|743.6|743|743.5|742.9|743.6|743|743.5|742.9|19
1641488400000|2022-01-06 17:00:00|743.3|742.7|742.9|742.3|743.3|742.7|742.9|742.3|8
1641488420000|2022-01-06 17:00:20|||||||||15
1641488430000|2022-01-06 17:00:30|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|1
1641488440000|2022-01-06 17:00:40|742.6|742|742.4|741.8|742.6|742|742.4|741.8|12
1641488450000|2022-01-06 17:00:50|742.3|741.7|742|741.4|742.3|741.7|742|741.4|3
1641488460000|2022-01-06 17:01:00|742.3|741.7|742.1|741.5|742.3|741.7|742.1|741.5|10
1641488470000|2022-01-06 17:01:10|742.2|741.6|742.4|741.8|742.4|741.8|742.2|741.6|8
1641488480000|2022-01-06 17:01:20|||||||||1
1641488490000|2022-01-06 17:01:30|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|12
1641488500000|2022-01-06 17:01:40|742.4|741.8|742.7|742.1|742.7|742.1|742.4|741.8|11
1641488510000|2022-01-06 17:01:50|742.8|742.2|742.6|742|742.8|742.2|742.6|742|9
1641488520000|2022-01-06 17:02:00|742.8|742.2|743|742.4|743|742.4|742.8|742.2|24
1641488530000|2022-01-06 17:02:10|742.9|742.3|742.8|742.2|742.9|742.3|742.8|742.2|19
1641488540000|2022-01-06 17:02:20|||||||||3
1641488550000|2022-01-06 17:02:30|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|3
1641488560000|2022-01-06 17:02:40|742.6|742|742.8|742.2|742.8|742.2|742.6|742|5
1641488570000|2022-01-06 17:02:50|||||||||2
1641488580000|2022-01-06 17:03:00|742.6|742|742.5|741.9|742.6|742|742.5|741.9|9
1641488590000|2022-01-06 17:03:10|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|3
1641488600000|2022-01-06 17:03:20|742.6|742|742.6|742|742.6|742|742.5|741.9|2
1641488610000|2022-01-06 17:03:30|742.5|741.9|742.6|742|742.6|742|742.5|741.9|0
1641488620000|2022-01-06 17:03:40|742.8|742.2|743.3|742.7|743.3|742.7|742.8|742.2|26
1641488630000|2022-01-06 17:03:50|743.4|742.8|743.4|742.8|743.4|742.8|743.3|742.7|3
1641488640000|2022-01-06 17:04:00|743.5|742.9|743.5|742.9|743.5|742.9|743.3|742.7|6
1641488650000|2022-01-06 17:04:10|743.4|742.8|743.3|742.7|743.4|742.8|743.3|742.7|1
1641488660000|2022-01-06 17:04:20|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|1
1641488670000|2022-01-06 17:04:30|743.3|742.7|743.3|742.7|743.4|742.8|743.3|742.7|8
1641488680000|2022-01-06 17:04:40|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|9
1641488690000|2022-01-06 17:04:50|743.3|742.7|743.1|742.5|743.3|742.7|743.1|742.5|6
1641488700000|2022-01-06 17:05:00|743|742.4|743.1|742.5|743.1|742.5|742.9|742.3|7
1641488710000|2022-01-06 17:05:10|743|742.4|743|742.4|743|742.4|743|742.4|5
1641488720000|2022-01-06 17:05:20|742.9|742.3|742.6|742|742.9|742.3|742.6|742|13
1641488730000|2022-01-06 17:05:30|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|2
1641488740000|2022-01-06 17:05:40|||||||||3
1641488750000|2022-01-06 17:05:50|742.6|742|742.6|742|742.6|742|742.6|742|2
1641488760000|2022-01-06 17:06:00|742.8|742.2|743|742.4|743|742.4|742.8|742.2|9
1641488770000|2022-01-06 17:06:10|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|0
1641488780000|2022-01-06 17:06:20|743|742.4|743.2|742.6|743.2|742.6|743|742.4|2
1641488790000|2022-01-06 17:06:30|743.3|742.7|743.3|742.7|743.4|742.8|743.3|742.7|1
1641488800000|2022-01-06 17:06:40|743.2|742.6|743.3|742.7|743.3|742.7|743.2|742.6|15
1641488810000|2022-01-06 17:06:50|743.4|742.8|743.4|742.8|743.4|742.8|743.2|742.6|10
1641488820000|2022-01-06 17:07:00|743.5|742.9|744.2|743.6|744.4|743.8|743.5|742.9|16
1641488830000|2022-01-06 17:07:10|744.3|743.7|744.2|743.6|744.3|743.7|744.1|743.5|16
1641488840000|2022-01-06 17:07:20|744.1|743.5|744.4|743.8|744.4|743.8|744.1|743.5|13
1641488850000|2022-01-06 17:07:30|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|12
1641488860000|2022-01-06 17:07:40|744.3|743.7|744.5|743.9|744.5|743.9|744.3|743.7|18
1641488870000|2022-01-06 17:07:50|744.4|743.8|744.7|744.1|744.8|744.2|744.4|743.8|44
1641488880000|2022-01-06 17:08:00|744.6|744|744.3|743.7|744.6|744|744.2|743.6|25
1641488890000|2022-01-06 17:08:10|744.4|743.8|744.3|743.7|744.4|743.8|744|743.4|57
1641488900000|2022-01-06 17:08:20|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|17
1641488910000|2022-01-06 17:08:30|||||||||1
1641488920000|2022-01-06 17:08:40|||||||||4
1641488930000|2022-01-06 17:08:50|744.4|743.8|744.4|743.8|744.5|743.9|744.3|743.7|19
1641488940000|2022-01-06 17:09:00|744.3|743.7|744.1|743.5|744.3|743.7|744|743.4|10
1641488950000|2022-01-06 17:09:10|744|743.4|744|743.4|744|743.4|743.9|743.3|6
1641488960000|2022-01-06 17:09:20|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|9
1641488970000|2022-01-06 17:09:30|743.6|743|743.5|742.9|743.6|743|743.5|742.9|17
1641488980000|2022-01-06 17:09:40|743.6|743|743.6|743|743.6|743|743.6|743|1
1641488990000|2022-01-06 17:09:50|||||||||5
1641489000000|2022-01-06 17:10:00|||||||||3
1641489010000|2022-01-06 17:10:10|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|7
1641489020000|2022-01-06 17:10:20|||||||||9
1641489030000|2022-01-06 17:10:30|||||||||1
1641489050000|2022-01-06 17:10:50|743.1|742.5|743|742.4|743.1|742.5|743|742.4|12
1641489060000|2022-01-06 17:11:00|742.9|742.3|743|742.4|743|742.4|742.9|742.3|6
1641489070000|2022-01-06 17:11:10|||||||||6
1641489080000|2022-01-06 17:11:20|743.1|742.5|743|742.4|743.2|742.6|743|742.4|8
1641489090000|2022-01-06 17:11:30|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|11
1641489100000|2022-01-06 17:11:40|743|742.4|743.1|742.5|743.1|742.5|743|742.4|7
1641489110000|2022-01-06 17:11:50|743.2|742.6|743.2|742.6|743.2|742.6|743.1|742.5|15
1641489120000|2022-01-06 17:12:00|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|2
1641489130000|2022-01-06 17:12:10|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|14
1641489140000|2022-01-06 17:12:20|743.3|742.7|743.2|742.6|743.3|742.7|743.1|742.5|6
1641489150000|2022-01-06 17:12:30|743.1|742.5|742.9|742.3|743.1|742.5|742.9|742.3|2
1641489160000|2022-01-06 17:12:40|||||||||2
1641489170000|2022-01-06 17:12:50|||||||||4
1641489180000|2022-01-06 17:13:00|743|742.4|743|742.4|743|742.4|743|742.4|2
1641489190000|2022-01-06 17:13:10|||||||||4
1641489200000|2022-01-06 17:13:20|||||||||5
1641489210000|2022-01-06 17:13:30|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|12
1641489220000|2022-01-06 17:13:40|||||||||1
1641489230000|2022-01-06 17:13:50|||||||||2
1641489240000|2022-01-06 17:14:00|||||||||1
1641489250000|2022-01-06 17:14:10|742.7|742.1|742.6|742|742.7|742.1|742.6|742|2
1641489260000|2022-01-06 17:14:20|743|742.4|743.4|742.8|743.4|742.8|743|742.4|26
1641489270000|2022-01-06 17:14:30|743.3|742.7|743.5|742.9|743.5|742.9|743.3|742.7|26
1641489280000|2022-01-06 17:14:40|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|1
1641489290000|2022-01-06 17:14:50|743.6|743|743.5|742.9|743.6|743|743.5|742.9|3
1641489300000|2022-01-06 17:15:00|||||||||4
1641489310000|2022-01-06 17:15:10|743.4|742.8|743.5|742.9|743.6|743|743.3|742.7|56
1641489320000|2022-01-06 17:15:20|743.6|743|743.9|743.3|743.9|743.3|743.6|743|7
1641489330000|2022-01-06 17:15:30|||||||||2
1641489340000|2022-01-06 17:15:40|743.8|743.2|744|743.4|744.1|743.5|743.8|743.2|14
1641489350000|2022-01-06 17:15:50|743.9|743.3|744|743.4|744|743.4|743.9|743.3|15
1641489360000|2022-01-06 17:16:00|744.1|743.5|744.5|743.9|744.9|744.3|744.1|743.5|74
1641489370000|2022-01-06 17:16:10|744.4|743.8|744.1|743.5|744.5|743.9|744.1|743.5|30
1641489380000|2022-01-06 17:16:20|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|4
1641489390000|2022-01-06 17:16:30|744|743.4|743.9|743.3|744|743.4|743.9|743.3|3
1641489400000|2022-01-06 17:16:40|744|743.4|744|743.4|744|743.4|744|743.4|3
1641489410000|2022-01-06 17:16:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|9
1641489420000|2022-01-06 17:17:00|744|743.4|744|743.4|744|743.4|744|743.4|14
1641489430000|2022-01-06 17:17:10|||||||||5
1641489440000|2022-01-06 17:17:20|744.1|743.5|744.1|743.5|744.3|743.7|744|743.4|12
1641489450000|2022-01-06 17:17:30|744|743.4|744.1|743.5|744.1|743.5|744|743.4|2
1641489460000|2022-01-06 17:17:40|744|743.4|743.9|743.3|744.1|743.5|743.9|743.3|11
1641489470000|2022-01-06 17:17:50|743.7|743.1|743.6|743|743.7|743.1|743.6|743|19
1641489490000|2022-01-06 17:18:10|||||||||3
1641489500000|2022-01-06 17:18:20|743.7|743.1|743.9|743.3|743.9|743.3|743.7|743.1|10
1641489510000|2022-01-06 17:18:30|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|7
1641489530000|2022-01-06 17:18:50|743.7|743.1|743.6|743|743.9|743.3|743.6|743|7
1641489540000|2022-01-06 17:19:00|||||||||2
1641489550000|2022-01-06 17:19:10|||||||||1
1641489570000|2022-01-06 17:19:30|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|74
1641489580000|2022-01-06 17:19:40|743.2|742.6|743.3|742.7|743.3|742.7|743.2|742.6|5
1641489590000|2022-01-06 17:19:50|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|1
1641489600000|2022-01-06 17:20:00|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|1
1641489610000|2022-01-06 17:20:10|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|7
1641489630000|2022-01-06 17:20:30|||||||||2
1641489640000|2022-01-06 17:20:40|743.4|742.8|743.2|742.6|743.4|742.8|743.2|742.6|12
1641489650000|2022-01-06 17:20:50|||||||||11
1641489660000|2022-01-06 17:21:00|||||||||5
1641489670000|2022-01-06 17:21:10|743.4|742.8|743.5|742.9|743.5|742.9|743.4|742.8|2
1641489680000|2022-01-06 17:21:20|||||||||3
1641489690000|2022-01-06 17:21:30|743.4|742.8|743.2|742.6|743.4|742.8|743.2|742.6|18
1641489700000|2022-01-06 17:21:40|||||||||1
1641489710000|2022-01-06 17:21:50|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|3
1641489720000|2022-01-06 17:22:00|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|3
1641489730000|2022-01-06 17:22:10|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|3
1641489740000|2022-01-06 17:22:20|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|11
1641489750000|2022-01-06 17:22:30|||||||||8
1641489770000|2022-01-06 17:22:50|742.9|742.3|742.7|742.1|742.9|742.3|742.7|742.1|31
1641489790000|2022-01-06 17:23:10|||||||||2
1641489800000|2022-01-06 17:23:20|||||||||6
1641489810000|2022-01-06 17:23:30|||||||||4
1641489830000|2022-01-06 17:23:50|||||||||1
1641489840000|2022-01-06 17:24:00|742.8|742.2|743|742.4|743|742.4|742.8|742.2|10
1641489860000|2022-01-06 17:24:20|||||||||2
1641489870000|2022-01-06 17:24:30|||||||||1
1641489880000|2022-01-06 17:24:40|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|2
1641489890000|2022-01-06 17:24:50|743|742.4|742.8|742.2|743|742.4|742.8|742.2|2
1641489900000|2022-01-06 17:25:00|743|742.4|743|742.4|743|742.4|742.9|742.3|6
1641489910000|2022-01-06 17:25:10|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|0
1641489920000|2022-01-06 17:25:20|||||||||6
1641489930000|2022-01-06 17:25:30|743|742.4|743.2|742.6|743.2|742.6|743|742.4|28
1641489940000|2022-01-06 17:25:40|||||||||6
1641489950000|2022-01-06 17:25:50|||||||||1
1641489960000|2022-01-06 17:26:00|743.4|742.8|743.3|742.7|743.5|742.9|743.3|742.7|13
1641489970000|2022-01-06 17:26:10|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|20
1641489980000|2022-01-06 17:26:20|||||||||4
1641490000000|2022-01-06 17:26:40|||||||||2
1641490010000|2022-01-06 17:26:50|||||||||10
1641490020000|2022-01-06 17:27:00|743|742.4|743|742.4|743|742.4|743|742.4|9
1641490030000|2022-01-06 17:27:10|||||||||1
1641490040000|2022-01-06 17:27:20|||||||||1
1641490050000|2022-01-06 17:27:30|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|12
1641490070000|2022-01-06 17:27:50|743.1|742.5|743.6|743|743.6|743|743.1|742.5|130
1641490080000|2022-01-06 17:28:00|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|10
1641490090000|2022-01-06 17:28:10|743.5|742.9|743.5|742.9|743.5|742.9|743.4|742.8|10
1641490100000|2022-01-06 17:28:20|||||||||2
1641490110000|2022-01-06 17:28:30|743.4|742.8|743.5|742.9|743.5|742.9|743.4|742.8|11
1641490120000|2022-01-06 17:28:40|743.4|742.8|743.4|742.8|743.5|742.9|743.4|742.8|5
1641490130000|2022-01-06 17:28:50|743.5|742.9|743.8|743.2|744|743.4|743.5|742.9|133
1641490140000|2022-01-06 17:29:00|744|743.4|744|743.4|744|743.4|744|743.4|4
1641490150000|2022-01-06 17:29:10|744.1|743.5|744.3|743.7|744.4|743.8|744.1|743.5|8
1641490170000|2022-01-06 17:29:30|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|24
1641490180000|2022-01-06 17:29:40|||||||||2
1641490190000|2022-01-06 17:29:50|||||||||2
1641490200000|2022-01-06 17:30:00|||||||||4
1641490210000|2022-01-06 17:30:10|744.1|743.5|744|743.4|744.1|743.5|744|743.4|11
1641490220000|2022-01-06 17:30:20|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|3
1641490230000|2022-01-06 17:30:30|743.6|743|743.8|743.2|743.8|743.2|743.6|743|20
1641490240000|2022-01-06 17:30:40|743.9|743.3|743.9|743.3|743.9|743.3|743.8|743.2|8
1641490250000|2022-01-06 17:30:50|||||||||4
1641490260000|2022-01-06 17:31:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|4
1641490270000|2022-01-06 17:31:10|||||||||2
1641490280000|2022-01-06 17:31:20|||||||||3
1641490290000|2022-01-06 17:31:30|||||||||1
1641490300000|2022-01-06 17:31:40|744|743.4|743.9|743.3|744|743.4|743.9|743.3|5
1641490310000|2022-01-06 17:31:50|744|743.4|744|743.4|744|743.4|744|743.4|10
1641490320000|2022-01-06 17:32:00|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|9
1641490330000|2022-01-06 17:32:10|743.8|743.2|743.8|743.2|743.9|743.3|743.8|743.2|5
1641490340000|2022-01-06 17:32:20|||||||||2
1641490350000|2022-01-06 17:32:30|743.7|743.1|743.7|743.1|743.8|743.2|743.7|743.1|5
1641490360000|2022-01-06 17:32:40|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|0
1641490370000|2022-01-06 17:32:50|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|2
1641490380000|2022-01-06 17:33:00|||||||||1
1641490390000|2022-01-06 17:33:10|||||||||2
1641490400000|2022-01-06 17:33:20|743.6|743|743.5|742.9|743.6|743|743.5|742.9|26
1641490410000|2022-01-06 17:33:30|||||||||1
1641490420000|2022-01-06 17:33:40|743.4|742.8|743.5|742.9|743.5|742.9|743.4|742.8|12
1641490430000|2022-01-06 17:33:50|||||||||7
1641490440000|2022-01-06 17:34:00|||||||||7
1641490450000|2022-01-06 17:34:10|743.8|743.2|744|743.4|744|743.4|743.8|743.2|7
1641490460000|2022-01-06 17:34:20|||||||||1
1641490470000|2022-01-06 17:34:30|743.6|743|743.6|743|743.6|743|743.6|743|13
1641490480000|2022-01-06 17:34:40|||||||||1
1641490490000|2022-01-06 17:34:50|||||||||2
1641490500000|2022-01-06 17:35:00|744.1|743.5|745|744.4|745.2|744.6|744.1|743.5|99
1641490510000|2022-01-06 17:35:10|||||||||7
1641490520000|2022-01-06 17:35:20|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|32
1641490530000|2022-01-06 17:35:30|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|41
1641490540000|2022-01-06 17:35:40|745.6|745|745|744.4|745.8|745.2|745|744.4|66
1641490550000|2022-01-06 17:35:50|745.1|744.5|745|744.4|745.2|744.6|745|744.4|23
1641490560000|2022-01-06 17:36:00|745.1|744.5|745|744.4|745.1|744.5|745|744.4|15
1641490570000|2022-01-06 17:36:10|||||||||1
1641490590000|2022-01-06 17:36:30|||||||||1
1641490600000|2022-01-06 17:36:40|744.8|744.2|744.8|744.2|744.9|744.3|744.8|744.2|15
1641490610000|2022-01-06 17:36:50|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|15
1641490620000|2022-01-06 17:37:00|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|12
1641490640000|2022-01-06 17:37:20|||||||||1
1641490650000|2022-01-06 17:37:30|||||||||5
1641490660000|2022-01-06 17:37:40|||||||||1
1641490670000|2022-01-06 17:37:50|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|8
1641490680000|2022-01-06 17:38:00|744.6|744|744.5|743.9|744.6|744|744.5|743.9|0
1641490690000|2022-01-06 17:38:10|744.6|744|744.5|743.9|744.6|744|744.5|743.9|0
1641490700000|2022-01-06 17:38:20|||||||||2
1641490710000|2022-01-06 17:38:30|744.6|744|744.6|744|744.7|744.1|744.6|744|25
1641490720000|2022-01-06 17:38:40|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1641490730000|2022-01-06 17:38:50|744.6|744|744.8|744.2|744.8|744.2|744.6|744|7
1641490740000|2022-01-06 17:39:00|744.7|744.1|744.7|744.1|744.8|744.2|744.7|744.1|5
1641490750000|2022-01-06 17:39:10|744.6|744|744.6|744|744.6|744|744.6|744|3
1641490760000|2022-01-06 17:39:20|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|3
1641490770000|2022-01-06 17:39:30|744.8|744.2|745.3|744.7|745.3|744.7|744.8|744.2|6
1641490780000|2022-01-06 17:39:40|745.2|744.6|745.1|744.5|745.3|744.7|745.1|744.5|7
1641490790000|2022-01-06 17:39:50|745|744.4|745.3|744.7|745.3|744.7|744.9|744.3|8
1641490800000|2022-01-06 17:40:00|745.2|744.6|744.9|744.3|745.2|744.6|744.9|744.3|18
1641490810000|2022-01-06 17:40:10|745|744.4|744.9|744.3|745|744.4|744.8|744.2|1
1641490820000|2022-01-06 17:40:20|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|0
1641490830000|2022-01-06 17:40:30|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|1
1641490840000|2022-01-06 17:40:40|745|744.4|745|744.4|745|744.4|745|744.4|3
1641490850000|2022-01-06 17:40:50|745.1|744.5|745.3|744.7|745.4|744.8|745|744.4|14
1641490860000|2022-01-06 17:41:00|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|3
1641490880000|2022-01-06 17:41:20|745.5|744.9|745.5|744.9|745.6|745|745.5|744.9|3
1641490890000|2022-01-06 17:41:30|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|12
1641490900000|2022-01-06 17:41:40|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|14
1641490910000|2022-01-06 17:41:50|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|4
1641490920000|2022-01-06 17:42:00|745.8|745.2|745.8|745.2|746|745.4|745.8|745.2|12
1641490930000|2022-01-06 17:42:10|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|9
1641490950000|2022-01-06 17:42:30|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|6
1641490960000|2022-01-06 17:42:40|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|2
1641490970000|2022-01-06 17:42:50|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|17
1641490980000|2022-01-06 17:43:00|745.6|745|745.9|745.3|745.9|745.3|745.6|745|2
1641490990000|2022-01-06 17:43:10|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|7
1641491000000|2022-01-06 17:43:20|745.8|745.2|745.8|745.2|745.8|745.2|745.7|745.1|10
1641491010000|2022-01-06 17:43:30|746|745.4|745.8|745.2|746|745.4|745.8|745.2|16
1641491030000|2022-01-06 17:43:50|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|6
1641491040000|2022-01-06 17:44:00|745.6|745|745.6|745|745.7|745.1|745.5|744.9|14
1641491050000|2022-01-06 17:44:10|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|2
1641491060000|2022-01-06 17:44:20|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|2
1641491070000|2022-01-06 17:44:30|745.5|744.9|745.5|744.9|745.6|745|745.5|744.9|7
1641491080000|2022-01-06 17:44:40|||||||||1
1641491090000|2022-01-06 17:44:50|||||||||1
1641491100000|2022-01-06 17:45:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|3
1641491110000|2022-01-06 17:45:10|||||||||1
1641491120000|2022-01-06 17:45:20|||||||||1
1641491130000|2022-01-06 17:45:30|745.6|745|745.6|745|745.6|745|745.6|745|7
1641491150000|2022-01-06 17:45:50|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1641491160000|2022-01-06 17:46:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|4
1641491170000|2022-01-06 17:46:10|||||||||2
1641491190000|2022-01-06 17:46:30|745.4|744.8|745.6|745|745.6|745|745.4|744.8|18
1641491200000|2022-01-06 17:46:40|||||||||48
1641491210000|2022-01-06 17:46:50|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|5
1641491220000|2022-01-06 17:47:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|6
1641491230000|2022-01-06 17:47:10|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|2
1641491240000|2022-01-06 17:47:20|||||||||1
1641491250000|2022-01-06 17:47:30|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|31
1641491260000|2022-01-06 17:47:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|6
1641491270000|2022-01-06 17:47:50|745.4|744.8|745.4|744.8|745.4|744.8|745.3|744.7|1
1641491280000|2022-01-06 17:48:00|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|4
1641491290000|2022-01-06 17:48:10|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|8
1641491300000|2022-01-06 17:48:20|745.6|745|745.6|745|745.6|745|745.6|745|1
1641491310000|2022-01-06 17:48:30|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|6
1641491320000|2022-01-06 17:48:40|||||||||1
1641491330000|2022-01-06 17:48:50|||||||||1
1641491340000|2022-01-06 17:49:00|||||||||8
1641491350000|2022-01-06 17:49:10|||||||||5
1641491360000|2022-01-06 17:49:20|745.9|745.3|746|745.4|746|745.4|745.8|745.2|3
1641491370000|2022-01-06 17:49:30|||||||||2
1641491380000|2022-01-06 17:49:40|||||||||2
1641491390000|2022-01-06 17:49:50|746.5|745.9|746.3|745.7|746.5|745.9|746.3|745.7|5
1641491400000|2022-01-06 17:50:00|746.2|745.6|746.3|745.7|746.3|745.7|746.1|745.5|16
1641491410000|2022-01-06 17:50:10|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|4
1641491420000|2022-01-06 17:50:20|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|21
1641491430000|2022-01-06 17:50:30|746.3|745.7|746.4|745.8|746.4|745.8|746.3|745.7|27
1641491440000|2022-01-06 17:50:40|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|4
1641491450000|2022-01-06 17:50:50|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|13
1641491460000|2022-01-06 17:51:00|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|13
1641491470000|2022-01-06 17:51:10|746.2|745.6|746.4|745.8|746.4|745.8|746.2|745.6|13
1641491480000|2022-01-06 17:51:20|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|5
1641491500000|2022-01-06 17:51:40|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|3
1641491510000|2022-01-06 17:51:50|746.5|745.9|746.4|745.8|746.5|745.9|746.4|745.8|2
1641491520000|2022-01-06 17:52:00|746.5|745.9|746.6|746|746.6|746|746.4|745.8|11
1641491530000|2022-01-06 17:52:10|746.5|745.9|746.5|745.9|746.6|746|746.5|745.9|0
1641491550000|2022-01-06 17:52:30|746.4|745.8|746.5|745.9|746.5|745.9|746.4|745.8|4
1641491560000|2022-01-06 17:52:40|746.6|746|746.5|745.9|746.6|746|746.5|745.9|28
1641491570000|2022-01-06 17:52:50|||||||||2
1641491580000|2022-01-06 17:53:00|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|9
1641491590000|2022-01-06 17:53:10|746.1|745.5|746|745.4|746.1|745.5|746|745.4|2
1641491600000|2022-01-06 17:53:20|746.1|745.5|746.3|745.7|746.3|745.7|746.1|745.5|12
1641491610000|2022-01-06 17:53:30|746.1|745.5|746.1|745.5|746.1|745.5|746|745.4|6
1641491620000|2022-01-06 17:53:40|746|745.4|746|745.4|746.1|745.5|746|745.4|1
1641491630000|2022-01-06 17:53:50|745.9|745.3|746|745.4|746|745.4|745.9|745.3|10
1641491640000|2022-01-06 17:54:00|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|19
1641491650000|2022-01-06 17:54:10|746.2|745.6|746|745.4|746.2|745.6|746|745.4|11
1641491660000|2022-01-06 17:54:20|||||||||1
1641491670000|2022-01-06 17:54:30|746.2|745.6|746|745.4|746.2|745.6|746|745.4|16
1641491680000|2022-01-06 17:54:40|745.9|745.3|746|745.4|746|745.4|745.9|745.3|2
1641491690000|2022-01-06 17:54:50|745.9|745.3|746|745.4|746|745.4|745.9|745.3|9
1641491700000|2022-01-06 17:55:00|||||||||1
1641491720000|2022-01-06 17:55:20|745.8|745.2|745.8|745.2|745.8|745.2|745.7|745.1|7
1641491730000|2022-01-06 17:55:30|745.7|745.1|745.8|745.2|745.8|745.2|745.6|745|9
1641491740000|2022-01-06 17:55:40|||||||||6
1641491760000|2022-01-06 17:56:00|745.7|745.1|745.6|745|745.8|745.2|745.6|745|8
1641491770000|2022-01-06 17:56:10|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|6
1641491780000|2022-01-06 17:56:20|||||||||2
1641491790000|2022-01-06 17:56:30|||||||||1
1641491800000|2022-01-06 17:56:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|3
1641491810000|2022-01-06 17:56:50|745.6|745|745.5|744.9|745.6|745|745.5|744.9|6
1641491820000|2022-01-06 17:57:00|||||||||2
1641491830000|2022-01-06 17:57:10|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|2
1641491840000|2022-01-06 17:57:20|||||||||2
1641491850000|2022-01-06 17:57:30|||||||||1
1641491870000|2022-01-06 17:57:50|||||||||1
1641491880000|2022-01-06 17:58:00|||||||||1
1641491890000|2022-01-06 17:58:10|||||||||2
1641491900000|2022-01-06 17:58:20|746|745.4|746|745.4|746|745.4|746|745.4|8
1641491910000|2022-01-06 17:58:30|745.9|745.3|745.9|745.3|745.9|745.3|745.8|745.2|13
1641491920000|2022-01-06 17:58:40|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|0
1641491930000|2022-01-06 17:58:50|||||||||1
1641491940000|2022-01-06 17:59:00|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|4
1641491950000|2022-01-06 17:59:10|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|2
1641491960000|2022-01-06 17:59:20|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|11
1641491970000|2022-01-06 17:59:30|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|23
1641491980000|2022-01-06 17:59:40|||||||||1
1641491990000|2022-01-06 17:59:50|||||||||5
1641492000000|2022-01-06 18:00:00|745.9|745.3|745.9|745.3|746.1|745.5|745.9|745.3|54
1641492010000|2022-01-06 18:00:10|||||||||2
1641492020000|2022-01-06 18:00:20|746|745.4|745.9|745.3|746|745.4|745.9|745.3|8
1641492040000|2022-01-06 18:00:40|746|745.4|745.9|745.3|746|745.4|745.9|745.3|4
1641492050000|2022-01-06 18:00:50|746|745.4|746|745.4|746|745.4|746|745.4|2
1641492060000|2022-01-06 18:01:00|746.1|745.5|745.9|745.3|746.1|745.5|745.9|745.3|4
1641492070000|2022-01-06 18:01:10|||||||||2
1641492080000|2022-01-06 18:01:20|746|745.4|745.9|745.3|746|745.4|745.9|745.3|13
1641492090000|2022-01-06 18:01:30|||||||||1
1641492100000|2022-01-06 18:01:40|745.8|745.2|745.6|745|745.8|745.2|745.6|745|5
1641492110000|2022-01-06 18:01:50|745.7|745.1|746|745.4|746.1|745.5|745.7|745.1|12
1641492120000|2022-01-06 18:02:00|||||||||7
1641492130000|2022-01-06 18:02:10|746.1|745.5|746.5|745.9|746.6|746|746.1|745.5|26
1641492140000|2022-01-06 18:02:20|746.6|746|746.6|746|746.6|746|746.6|746|1
1641492150000|2022-01-06 18:02:30|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|2
1641492160000|2022-01-06 18:02:40|746.6|746|746.6|746|746.6|746|746.6|746|4
1641492170000|2022-01-06 18:02:50|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|2
1641492180000|2022-01-06 18:03:00|||||||||5
1641492190000|2022-01-06 18:03:10|746.6|746|746.6|746|746.6|746|746.6|746|1
1641492200000|2022-01-06 18:03:20|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|13
1641492230000|2022-01-06 18:03:50|746.6|746|746.5|745.9|746.6|746|746.5|745.9|3
1641492240000|2022-01-06 18:04:00|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|14
1641492250000|2022-01-06 18:04:10|||||||||2
1641492260000|2022-01-06 18:04:20|746.9|746.3|746.9|746.3|747|746.4|746.9|746.3|9
1641492270000|2022-01-06 18:04:30|747|746.4|746.8|746.2|747|746.4|746.8|746.2|14
1641492280000|2022-01-06 18:04:40|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|0
1641492290000|2022-01-06 18:04:50|||||||||3
1641492300000|2022-01-06 18:05:00|||||||||4
1641492310000|2022-01-06 18:05:10|||||||||2
1641492330000|2022-01-06 18:05:30|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|1
1641492340000|2022-01-06 18:05:40|746.7|746.1|746.7|746.1|746.8|746.2|746.7|746.1|6
1641492350000|2022-01-06 18:05:50|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|1
1641492360000|2022-01-06 18:06:00|||||||||4
1641492370000|2022-01-06 18:06:10|||||||||2
1641492380000|2022-01-06 18:06:20|746.6|746|746.6|746|746.6|746|746.6|746|2
1641492390000|2022-01-06 18:06:30|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1641492400000|2022-01-06 18:06:40|||||||||7
1641492410000|2022-01-06 18:06:50|||||||||1
1641492420000|2022-01-06 18:07:00|||||||||2
1641492430000|2022-01-06 18:07:10|746.6|746|746.8|746.2|746.8|746.2|746.6|746|14
1641492440000|2022-01-06 18:07:20|||||||||1
1641492450000|2022-01-06 18:07:30|||||||||1
1641492480000|2022-01-06 18:08:00|746.7|746.1|746.5|745.9|746.7|746.1|746.5|745.9|9
1641492490000|2022-01-06 18:08:10|746.6|746|746.6|746|746.6|746|746.6|746|0
1641492500000|2022-01-06 18:08:20|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1641492510000|2022-01-06 18:08:30|||||||||3
1641492520000|2022-01-06 18:08:40|||||||||7
1641492530000|2022-01-06 18:08:50|||||||||2
1641492540000|2022-01-06 18:09:00|||||||||4
1641492550000|2022-01-06 18:09:10|||||||||3
1641492560000|2022-01-06 18:09:20|746.6|746|746.5|745.9|746.6|746|746.5|745.9|6
1641492580000|2022-01-06 18:09:40|||||||||1
1641492590000|2022-01-06 18:09:50|||||||||2
1641492600000|2022-01-06 18:10:00|||||||||5
1641492610000|2022-01-06 18:10:10|746.4|745.8|745.9|745.3|746.4|745.8|745.9|745.3|5
1641492620000|2022-01-06 18:10:20|745.8|745.2|745.8|745.2|745.9|745.3|745.8|745.2|10
1641492630000|2022-01-06 18:10:30|||||||||1
1641492640000|2022-01-06 18:10:40|||||||||4
1641492650000|2022-01-06 18:10:50|||||||||1
1641492670000|2022-01-06 18:11:10|745.9|745.3|745.5|744.9|745.9|745.3|745.5|744.9|7
1641492680000|2022-01-06 18:11:20|||||||||1
1641492690000|2022-01-06 18:11:30|745.6|745|745.6|745|745.6|745|745.6|745|7
1641492700000|2022-01-06 18:11:40|||||||||2
1641492720000|2022-01-06 18:12:00|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|27
1641492730000|2022-01-06 18:12:10|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|1
1641492740000|2022-01-06 18:12:20|745.7|745.1|745.6|745|745.7|745.1|745.6|745|9
1641492770000|2022-01-06 18:12:50|||||||||1
1641492790000|2022-01-06 18:13:10|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|15
1641492800000|2022-01-06 18:13:20|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|1
1641492810000|2022-01-06 18:13:30|745.8|745.2|745.8|745.2|745.9|745.3|745.8|745.2|0
1641492830000|2022-01-06 18:13:50|745.6|745|745.6|745|745.8|745.2|745.6|745|6
1641492860000|2022-01-06 18:14:20|745.8|745.2|745.7|745.1|745.9|745.3|745.6|745|9
1641492870000|2022-01-06 18:14:30|745.6|745|745.6|745|745.6|745|745.6|745|7
1641492880000|2022-01-06 18:14:40|||||||||1
1641492890000|2022-01-06 18:14:50|746.1|745.5|746|745.4|746.1|745.5|745.9|745.3|14
1641492900000|2022-01-06 18:15:00|746.1|745.5|746|745.4|746.1|745.5|746|745.4|2
1641492910000|2022-01-06 18:15:10|746.1|745.5|745.9|745.3|746.1|745.5|745.9|745.3|15
1641492920000|2022-01-06 18:15:20|746|745.4|746.1|745.5|746.1|745.5|746|745.4|8
1641492930000|2022-01-06 18:15:30|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|6
1641492940000|2022-01-06 18:15:40|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|10
1641492950000|2022-01-06 18:15:50|746|745.4|746.3|745.7|746.4|745.8|745.9|745.3|10
1641492960000|2022-01-06 18:16:00|746.4|745.8|746.4|745.8|746.4|745.8|746.3|745.7|1
1641493000000|2022-01-06 18:16:40|||||||||5
1641493010000|2022-01-06 18:16:50|746.3|745.7|746.1|745.5|746.3|745.7|746.1|745.5|21
1641493020000|2022-01-06 18:17:00|746.2|745.6|746.1|745.5|746.2|745.6|746|745.4|4
1641493030000|2022-01-06 18:17:10|||||||||1
1641493040000|2022-01-06 18:17:20|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|3
1641493050000|2022-01-06 18:17:30|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|0
1641493060000|2022-01-06 18:17:40|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|0
1641493080000|2022-01-06 18:18:00|746.4|745.8|746.4|745.8|746.4|745.8|746.3|745.7|2
1641493090000|2022-01-06 18:18:10|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|5
1641493100000|2022-01-06 18:18:20|||||||||6
1641493110000|2022-01-06 18:18:30|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|2
1641493120000|2022-01-06 18:18:40|746.5|745.9|746.4|745.8|746.5|745.9|746.4|745.8|9
1641493130000|2022-01-06 18:18:50|||||||||2
1641493150000|2022-01-06 18:19:10|746.6|746|746.6|746|746.6|746|746.6|746|19
1641493160000|2022-01-06 18:19:20|||||||||1
1641493170000|2022-01-06 18:19:30|746.8|746.2|746.8|746.2|746.8|746.2|746.6|746|23
1641493180000|2022-01-06 18:19:40|746.9|746.3|746.7|746.1|746.9|746.3|746.6|746|16
1641493190000|2022-01-06 18:19:50|746.8|746.2|746.7|746.1|746.8|746.2|746.7|746.1|8
1641493200000|2022-01-06 18:20:00|746.8|746.2|746.8|746.2|746.8|746.2|746.6|746|7
1641493210000|2022-01-06 18:20:10|||||||||1
1641493220000|2022-01-06 18:20:20|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|2
1641493230000|2022-01-06 18:20:30|746.9|746.3|747|746.4|747.1|746.5|746.8|746.2|23
1641493240000|2022-01-06 18:20:40|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|5
1641493250000|2022-01-06 18:20:50|||||||||1
1641493260000|2022-01-06 18:21:00|||||||||8
1641493270000|2022-01-06 18:21:10|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|9
1641493290000|2022-01-06 18:21:30|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|1
1641493300000|2022-01-06 18:21:40|||||||||2
1641493310000|2022-01-06 18:21:50|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|0
1641493320000|2022-01-06 18:22:00|||||||||5
1641493330000|2022-01-06 18:22:10|||||||||5
1641493350000|2022-01-06 18:22:30|||||||||1
1641493360000|2022-01-06 18:22:40|||||||||8
1641493370000|2022-01-06 18:22:50|||||||||1
1641493380000|2022-01-06 18:23:00|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|17
1641493390000|2022-01-06 18:23:10|747|746.4|746.9|746.3|747|746.4|746.9|746.3|12
1641493400000|2022-01-06 18:23:20|747|746.4|747|746.4|747|746.4|747|746.4|6
1641493410000|2022-01-06 18:23:30|747.1|746.5|747|746.4|747.1|746.5|747|746.4|4
1641493430000|2022-01-06 18:23:50|746.9|746.3|747|746.4|747|746.4|746.9|746.3|19
1641493440000|2022-01-06 18:24:00|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|1
1641493450000|2022-01-06 18:24:10|746.6|746|746.6|746|746.8|746.2|746.6|746|12
1641493470000|2022-01-06 18:24:30|746.9|746.3|747|746.4|747|746.4|746.9|746.3|13
1641493480000|2022-01-06 18:24:40|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|1
1641493500000|2022-01-06 18:25:00|747|746.4|747|746.4|747|746.4|747|746.4|27
1641493510000|2022-01-06 18:25:10|||||||||2
1641493520000|2022-01-06 18:25:20|||||||||1
1641493530000|2022-01-06 18:25:30|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|7
1641493550000|2022-01-06 18:25:50|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|9
1641493560000|2022-01-06 18:26:00|746.7|746.1|746.8|746.2|746.9|746.3|746.7|746.1|17
1641493590000|2022-01-06 18:26:30|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|6
1641493600000|2022-01-06 18:26:40|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|2
1641493610000|2022-01-06 18:26:50|||||||||3
1641493620000|2022-01-06 18:27:00|746.9|746.3|746.9|746.3|746.9|746.3|746.8|746.2|4
1641493630000|2022-01-06 18:27:10|746.8|746.2|746.9|746.3|746.9|746.3|746.8|746.2|8
1641493640000|2022-01-06 18:27:20|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|9
1641493650000|2022-01-06 18:27:30|||||||||4
1641493660000|2022-01-06 18:27:40|||||||||11
1641493670000|2022-01-06 18:27:50|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|3
1641493680000|2022-01-06 18:28:00|746.8|746.2|746.5|745.9|746.8|746.2|746.5|745.9|20
1641493690000|2022-01-06 18:28:10|746.6|746|746.5|745.9|746.6|746|746.5|745.9|6
1641493700000|2022-01-06 18:28:20|||||||||2
1641493710000|2022-01-06 18:28:30|||||||||2
1641493720000|2022-01-06 18:28:40|746.6|746|746.6|746|746.6|746|746.6|746|4
1641493730000|2022-01-06 18:28:50|746.5|745.9|746.5|745.9|746.6|746|746.5|745.9|3
1641493740000|2022-01-06 18:29:00|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|42
1641493750000|2022-01-06 18:29:10|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|2
1641493760000|2022-01-06 18:29:20|||||||||1
1641493770000|2022-01-06 18:29:30|746.3|745.7|746.4|745.8|746.4|745.8|746.3|745.7|4
1641493780000|2022-01-06 18:29:40|||||||||6
1641493790000|2022-01-06 18:29:50|||||||||2
1641493800000|2022-01-06 18:30:00|||||||||6
1641493810000|2022-01-06 18:30:10|746.3|745.7|746.1|745.5|746.3|745.7|746.1|745.5|21
1641493820000|2022-01-06 18:30:20|||||||||1
1641493830000|2022-01-06 18:30:30|||||||||1
1641493840000|2022-01-06 18:30:40|||||||||2
1641493850000|2022-01-06 18:30:50|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|15
1641493860000|2022-01-06 18:31:00|||||||||5
1641493870000|2022-01-06 18:31:10|||||||||4
1641493880000|2022-01-06 18:31:20|||||||||2
1641493890000|2022-01-06 18:31:30|||||||||3
1641493900000|2022-01-06 18:31:40|||||||||1
1641493910000|2022-01-06 18:31:50|746.3|745.7|746.1|745.5|746.3|745.7|746.1|745.5|29
1641493920000|2022-01-06 18:32:00|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|11
1641493930000|2022-01-06 18:32:10|746.1|745.5|746.3|745.7|746.3|745.7|746.1|745.5|6
1641493940000|2022-01-06 18:32:20|||||||||1
1641493950000|2022-01-06 18:32:30|||||||||1
1641493960000|2022-01-06 18:32:40|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|9
1641493970000|2022-01-06 18:32:50|746.6|746|746.6|746|746.6|746|746.5|745.9|34
1641493980000|2022-01-06 18:33:00|746.5|745.9|746.5|745.9|746.6|746|746.5|745.9|5
1641493990000|2022-01-06 18:33:10|746.4|745.8|746.4|745.8|746.4|745.8|746.2|745.6|6
1641494000000|2022-01-06 18:33:20|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|2
1641494010000|2022-01-06 18:33:30|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|1
1641494020000|2022-01-06 18:33:40|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|8
1641494030000|2022-01-06 18:33:50|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|2
1641494040000|2022-01-06 18:34:00|746.2|745.6|745.8|745.2|746.2|745.6|745.8|745.2|30
1641494050000|2022-01-06 18:34:10|745.7|745.1|746.4|745.8|746.4|745.8|745.7|745.1|56
1641494060000|2022-01-06 18:34:20|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|3
1641494070000|2022-01-06 18:34:30|||||||||1
1641494080000|2022-01-06 18:34:40|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|2
1641494090000|2022-01-06 18:34:50|||||||||3
1641494100000|2022-01-06 18:35:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|10
1641494110000|2022-01-06 18:35:10|746.6|746|746.6|746|746.6|746|746.6|746|23
1641494120000|2022-01-06 18:35:20|746.3|745.7|746.3|745.7|746.4|745.8|746.3|745.7|38
1641494160000|2022-01-06 18:36:00|||||||||7
1641494180000|2022-01-06 18:36:20|||||||||1
1641494190000|2022-01-06 18:36:30|746.2|745.6|746.1|745.5|746.2|745.6|746|745.4|13
1641494200000|2022-01-06 18:36:40|746|745.4|746.3|745.7|746.4|745.8|746|745.4|29
1641494210000|2022-01-06 18:36:50|746.5|745.9|746.5|745.9|746.5|745.9|746.4|745.8|5
1641494220000|2022-01-06 18:37:00|746.6|746|746.8|746.2|746.8|746.2|746.6|746|26
1641494230000|2022-01-06 18:37:10|||||||||1
1641494240000|2022-01-06 18:37:20|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|2
1641494250000|2022-01-06 18:37:30|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|2
1641494260000|2022-01-06 18:37:40|||||||||2
1641494270000|2022-01-06 18:37:50|||||||||2
1641494280000|2022-01-06 18:38:00|746.9|746.3|747|746.4|747|746.4|746.9|746.3|12
1641494290000|2022-01-06 18:38:10|||||||||2
1641494300000|2022-01-06 18:38:20|||||||||5
1641494310000|2022-01-06 18:38:30|||||||||1
1641494320000|2022-01-06 18:38:40|||||||||1
1641494340000|2022-01-06 18:39:00|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|9
1641494350000|2022-01-06 18:39:10|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|0
1641494390000|2022-01-06 18:39:50|||||||||2
1641494400000|2022-01-06 18:40:00|746.9|746.3|746.9|746.3|746.9|746.3|746.8|746.2|15
1641494410000|2022-01-06 18:40:10|747|746.4|746.8|746.2|747|746.4|746.8|746.2|6
1641494420000|2022-01-06 18:40:20|||||||||3
1641494430000|2022-01-06 18:40:30|||||||||2
1641494450000|2022-01-06 18:40:50|747|746.4|747|746.4|747|746.4|747|746.4|8
1641494460000|2022-01-06 18:41:00|747.1|746.5|747.3|746.7|747.3|746.7|747.1|746.5|22
1641494470000|2022-01-06 18:41:10|||||||||7
1641494480000|2022-01-06 18:41:20|747.1|746.5|747|746.4|747.1|746.5|747|746.4|7
1641494500000|2022-01-06 18:41:40|||||||||1
1641494510000|2022-01-06 18:41:50|||||||||3
1641494520000|2022-01-06 18:42:00|747.2|746.6|747|746.4|747.2|746.6|747|746.4|10
1641494530000|2022-01-06 18:42:10|747.1|746.5|747.2|746.6|747.3|746.7|747.1|746.5|18
1641494540000|2022-01-06 18:42:20|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|1
1641494550000|2022-01-06 18:42:30|||||||||1
1641494560000|2022-01-06 18:42:40|747.2|746.6|747.3|746.7|747.3|746.7|747.2|746.6|2
1641494570000|2022-01-06 18:42:50|747.4|746.8|747.5|746.9|747.5|746.9|747.4|746.8|7
1641494580000|2022-01-06 18:43:00|747.4|746.8|747.4|746.8|747.5|746.9|747.4|746.8|11
1641494590000|2022-01-06 18:43:10|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|4
1641494600000|2022-01-06 18:43:20|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|3
1641494610000|2022-01-06 18:43:30|||||||||4
1641494620000|2022-01-06 18:43:40|747.3|746.7|747.5|746.9|747.5|746.9|747.3|746.7|6
1641494630000|2022-01-06 18:43:50|747.4|746.8|747.5|746.9|747.5|746.9|747.4|746.8|6
1641494640000|2022-01-06 18:44:00|747.6|747|747.5|746.9|747.6|747|747.5|746.9|6
1641494650000|2022-01-06 18:44:10|||||||||2
1641494660000|2022-01-06 18:44:20|||||||||2
1641494670000|2022-01-06 18:44:30|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|13
1641494680000|2022-01-06 18:44:40|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|6
1641494690000|2022-01-06 18:44:50|||||||||1
1641494700000|2022-01-06 18:45:00|747.6|747|747.3|746.7|747.6|747|747.3|746.7|19
1641494710000|2022-01-06 18:45:10|||||||||2
1641494720000|2022-01-06 18:45:20|747.4|746.8|747.3|746.7|747.4|746.8|747.3|746.7|0
1641494730000|2022-01-06 18:45:30|747.4|746.8|747.5|746.9|747.5|746.9|747.4|746.8|10
1641494740000|2022-01-06 18:45:40|747.4|746.8|747.4|746.8|747.5|746.9|747.4|746.8|7
1641494750000|2022-01-06 18:45:50|747.5|746.9|747.4|746.8|747.5|746.9|747.4|746.8|3
1641494760000|2022-01-06 18:46:00|747.5|746.9|747.4|746.8|747.5|746.9|747.4|746.8|4
1641494780000|2022-01-06 18:46:20|747.5|746.9|747.4|746.8|747.5|746.9|747.4|746.8|25
1641494800000|2022-01-06 18:46:40|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|1
1641494810000|2022-01-06 18:46:50|747.2|746.6|747.3|746.7|747.3|746.7|747.2|746.6|4
1641494820000|2022-01-06 18:47:00|||||||||8
1641494830000|2022-01-06 18:47:10|||||||||1
1641494840000|2022-01-06 18:47:20|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|4
1641494850000|2022-01-06 18:47:30|||||||||12
1641494860000|2022-01-06 18:47:40|||||||||7
1641494870000|2022-01-06 18:47:50|||||||||5
1641494880000|2022-01-06 18:48:00|||||||||4
1641494890000|2022-01-06 18:48:10|747.5|746.9|747.4|746.8|747.5|746.9|747.4|746.8|12
1641494900000|2022-01-06 18:48:20|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|6
1641494910000|2022-01-06 18:48:30|||||||||4
1641494920000|2022-01-06 18:48:40|||||||||7
1641494930000|2022-01-06 18:48:50|747.6|747|747.5|746.9|747.6|747|747.4|746.8|10
1641494940000|2022-01-06 18:49:00|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|21
1641494950000|2022-01-06 18:49:10|747.5|746.9|747.3|746.7|747.5|746.9|747.3|746.7|17
1641494960000|2022-01-06 18:49:20|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|4
1641494980000|2022-01-06 18:49:40|747.4|746.8|747.4|746.8|747.4|746.8|747.3|746.7|2
1641494990000|2022-01-06 18:49:50|747.3|746.7|747.3|746.7|747.4|746.8|747.3|746.7|2
1641495000000|2022-01-06 18:50:00|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|4
1641495010000|2022-01-06 18:50:10|||||||||2
1641495020000|2022-01-06 18:50:20|||||||||1
1641495030000|2022-01-06 18:50:30|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|6
1641495040000|2022-01-06 18:50:40|||||||||1
1641495050000|2022-01-06 18:50:50|||||||||3
1641495060000|2022-01-06 18:51:00|747|746.4|746.9|746.3|747|746.4|746.9|746.3|28
1641495070000|2022-01-06 18:51:10|746.5|745.9|746.5|745.9|746.5|745.9|746.4|745.8|15
1641495080000|2022-01-06 18:51:20|||||||||2
1641495090000|2022-01-06 18:51:30|746.6|746|746.5|745.9|746.6|746|746.5|745.9|2
1641495100000|2022-01-06 18:51:40|||||||||4
1641495110000|2022-01-06 18:51:50|746.7|746.1|747|746.4|747|746.4|746.7|746.1|16
1641495120000|2022-01-06 18:52:00|||||||||3
1641495130000|2022-01-06 18:52:10|||||||||2
1641495140000|2022-01-06 18:52:20|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|4
1641495150000|2022-01-06 18:52:30|746.7|746.1|746.6|746|746.7|746.1|746.5|745.9|19
1641495160000|2022-01-06 18:52:40|||||||||2
1641495170000|2022-01-06 18:52:50|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|28
1641495180000|2022-01-06 18:53:00|||||||||4
1641495190000|2022-01-06 18:53:10|||||||||3
1641495200000|2022-01-06 18:53:20|||||||||6
1641495210000|2022-01-06 18:53:30|||||||||3
1641495220000|2022-01-06 18:53:40|746.6|746|746.5|745.9|746.6|746|746.5|745.9|13
1641495230000|2022-01-06 18:53:50|||||||||5
1641495240000|2022-01-06 18:54:00|746.4|745.8|746.5|745.9|746.5|745.9|746.4|745.8|31
1641495250000|2022-01-06 18:54:10|||||||||3
1641495260000|2022-01-06 18:54:20|746.6|746|746.5|745.9|746.6|746|746.5|745.9|6
1641495270000|2022-01-06 18:54:30|||||||||2
1641495280000|2022-01-06 18:54:40|||||||||4
1641495290000|2022-01-06 18:54:50|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|9
1641495300000|2022-01-06 18:55:00|746.8|746.2|746.5|745.9|746.8|746.2|746.5|745.9|4
1641495310000|2022-01-06 18:55:10|||||||||2
1641495320000|2022-01-06 18:55:20|||||||||1
1641495330000|2022-01-06 18:55:30|746.4|745.8|746.5|745.9|746.5|745.9|746.4|745.8|17
1641495350000|2022-01-06 18:55:50|||||||||2
1641495360000|2022-01-06 18:56:00|||||||||3
1641495370000|2022-01-06 18:56:10|||||||||13
1641495380000|2022-01-06 18:56:20|||||||||1
1641495390000|2022-01-06 18:56:30|746.6|746|746.5|745.9|746.8|746.2|746.5|745.9|28
1641495400000|2022-01-06 18:56:40|746.6|746|746.6|746|746.6|746|746.5|745.9|4
1641495410000|2022-01-06 18:56:50|||||||||6
1641495420000|2022-01-06 18:57:00|746.5|745.9|746.6|746|746.6|746|746.5|745.9|2
1641495440000|2022-01-06 18:57:20|||||||||1
1641495450000|2022-01-06 18:57:30|||||||||2
1641495470000|2022-01-06 18:57:50|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|2
1641495480000|2022-01-06 18:58:00|||||||||4
1641495490000|2022-01-06 18:58:10|746.6|746|746.5|745.9|746.6|746|746.5|745.9|19
1641495500000|2022-01-06 18:58:20|746.3|745.7|746.4|745.8|746.4|745.8|746.3|745.7|12
1641495510000|2022-01-06 18:58:30|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|3
1641495520000|2022-01-06 18:58:40|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|2
1641495530000|2022-01-06 18:58:50|||||||||3
1641495540000|2022-01-06 18:59:00|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|3
1641495550000|2022-01-06 18:59:10|746.5|745.9|746.5|745.9|746.6|746|746.5|745.9|11
1641495560000|2022-01-06 18:59:20|746.6|746|746.5|745.9|746.6|746|746.5|745.9|8
1641495570000|2022-01-06 18:59:30|||||||||3
1641495580000|2022-01-06 18:59:40|||||||||5
1641495590000|2022-01-06 18:59:50|746.6|746|746.6|746|746.6|746|746.5|745.9|7
1641495600000|2022-01-06 19:00:00|746.5|745.9|746.1|745.5|746.5|745.9|746.1|745.5|21
1641495610000|2022-01-06 19:00:10|||||||||5
1641495620000|2022-01-06 19:00:20|746.3|745.7|746|745.4|746.3|745.7|746|745.4|20
1641495630000|2022-01-06 19:00:30|746.1|745.5|746.3|745.7|746.3|745.7|746|745.4|15
1641495640000|2022-01-06 19:00:40|746.5|745.9|746.7|746.1|746.7|746.1|746.5|745.9|24
1641495650000|2022-01-06 19:00:50|746.6|746|746.8|746.2|746.8|746.2|746.6|746|65
1641495660000|2022-01-06 19:01:00|746.7|746.1|746.4|745.8|746.7|746.1|746.4|745.8|32
1641495670000|2022-01-06 19:01:10|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|6
1641495680000|2022-01-06 19:01:20|746.6|746|746.8|746.2|746.8|746.2|746.5|745.9|36
1641495690000|2022-01-06 19:01:30|747|746.4|746.8|746.2|747|746.4|746.8|746.2|35
1641495700000|2022-01-06 19:01:40|||||||||12
1641495710000|2022-01-06 19:01:50|746.6|746|746.4|745.8|746.6|746|746.4|745.8|33
1641495720000|2022-01-06 19:02:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|2
1641495730000|2022-01-06 19:02:10|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|1
1641495740000|2022-01-06 19:02:20|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|2
1641495750000|2022-01-06 19:02:30|||||||||3
1641495760000|2022-01-06 19:02:40|||||||||8
1641495770000|2022-01-06 19:02:50|||||||||2
1641495780000|2022-01-06 19:03:00|||||||||7
1641495790000|2022-01-06 19:03:10|||||||||1
1641495800000|2022-01-06 19:03:20|||||||||9
1641495810000|2022-01-06 19:03:30|||||||||3
1641495820000|2022-01-06 19:03:40|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|17
1641495830000|2022-01-06 19:03:50|746.6|746|746.5|745.9|746.6|746|746.5|745.9|33
1641495840000|2022-01-06 19:04:00|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|5
1641495850000|2022-01-06 19:04:10|746|745.4|746.8|746.2|746.8|746.2|746|745.4|58
1641495860000|2022-01-06 19:04:20|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|10
1641495870000|2022-01-06 19:04:30|||||||||2
1641495880000|2022-01-06 19:04:40|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|11
1641495890000|2022-01-06 19:04:50|746.9|746.3|746.9|746.3|746.9|746.3|746.7|746.1|16
1641495900000|2022-01-06 19:05:00|746.8|746.2|746.5|745.9|746.9|746.3|746.5|745.9|21
1641495910000|2022-01-06 19:05:10|746.4|745.8|746|745.4|746.4|745.8|745.9|745.3|50
1641495920000|2022-01-06 19:05:20|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|2
1641495930000|2022-01-06 19:05:30|746.3|745.7|746|745.4|746.3|745.7|746|745.4|19
1641495940000|2022-01-06 19:05:40|||||||||9
1641495950000|2022-01-06 19:05:50|746.1|745.5|745.7|745.1|746.1|745.5|745.7|745.1|21
1641495960000|2022-01-06 19:06:00|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|14
1641495970000|2022-01-06 19:06:10|745.8|745.2|745.8|745.2|745.9|745.3|745.8|745.2|8
1641495980000|2022-01-06 19:06:20|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|10
1641495990000|2022-01-06 19:06:30|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|6
1641496000000|2022-01-06 19:06:40|745.9|745.3|745.9|745.3|745.9|745.3|745.8|745.2|13
1641496010000|2022-01-06 19:06:50|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|25
1641496020000|2022-01-06 19:07:00|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|26
1641496030000|2022-01-06 19:07:10|745.6|745|745.7|745.1|745.7|745.1|745.6|745|19
1641496040000|2022-01-06 19:07:20|745.6|745|745.5|744.9|745.7|745.1|745.5|744.9|9
1641496050000|2022-01-06 19:07:30|745.6|745|745.7|745.1|745.8|745.2|745.6|745|48
1641496060000|2022-01-06 19:07:40|745.6|745|745.5|744.9|745.6|745|745.5|744.9|15
1641496070000|2022-01-06 19:07:50|745.6|745|745.5|744.9|745.6|745|745.5|744.9|13
1641496080000|2022-01-06 19:08:00|745.6|745|745.7|745.1|745.7|745.1|745.6|745|20
1641496090000|2022-01-06 19:08:10|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|15
1641496100000|2022-01-06 19:08:20|745.5|744.9|745.8|745.2|745.8|745.2|745.5|744.9|34
1641496110000|2022-01-06 19:08:30|746|745.4|746|745.4|746|745.4|746|745.4|26
1641496120000|2022-01-06 19:08:40|||||||||9
1641496130000|2022-01-06 19:08:50|||||||||15
1641496140000|2022-01-06 19:09:00|746.1|745.5|745.8|745.2|746.1|745.5|745.8|745.2|47
1641496150000|2022-01-06 19:09:10|||||||||17
1641496160000|2022-01-06 19:09:20|745.9|745.3|745.9|745.3|745.9|745.3|745.8|745.2|26
1641496170000|2022-01-06 19:09:30|745.8|745.2|745.8|745.2|745.8|745.2|745.5|744.9|81
1641496180000|2022-01-06 19:09:40|746|745.4|746|745.4|746|745.4|746|745.4|27
1641496190000|2022-01-06 19:09:50|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|7
1641496200000|2022-01-06 19:10:00|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|14
1641496210000|2022-01-06 19:10:10|746|745.4|746|745.4|746|745.4|746|745.4|29
1641496220000|2022-01-06 19:10:20|||||||||8
1641496230000|2022-01-06 19:10:30|||||||||2
1641496240000|2022-01-06 19:10:40|746.1|745.5|746|745.4|746.2|745.6|746|745.4|30
1641496250000|2022-01-06 19:10:50|||||||||5
1641496260000|2022-01-06 19:11:00|746.1|745.5|746.5|745.9|746.5|745.9|746|745.4|58
1641496270000|2022-01-06 19:11:10|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|54
1641496280000|2022-01-06 19:11:20|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|18
1641496290000|2022-01-06 19:11:30|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|9
1641496300000|2022-01-06 19:11:40|746.5|745.9|746.5|745.9|746.5|745.9|746.4|745.8|4
1641496310000|2022-01-06 19:11:50|746.6|746|746.5|745.9|746.6|746|746.5|745.9|16
1641496320000|2022-01-06 19:12:00|746.7|746.1|746.7|746.1|746.7|746.1|746.6|746|24
1641496330000|2022-01-06 19:12:10|746.6|746|746.4|745.8|746.6|746|746.4|745.8|20
1641496340000|2022-01-06 19:12:20|746.6|746|746.6|746|746.7|746.1|746.4|745.8|13
1641496350000|2022-01-06 19:12:30|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|8
1641496360000|2022-01-06 19:12:40|746.6|746|746.6|746|746.7|746.1|746.6|746|23
1641496370000|2022-01-06 19:12:50|||||||||11
1641496380000|2022-01-06 19:13:00|746.5|745.9|746.6|746|746.6|746|746.5|745.9|56
1641496390000|2022-01-06 19:13:10|746.4|745.8|746.6|746|746.6|746|746.4|745.8|34
1641496400000|2022-01-06 19:13:20|746.7|746.1|746.7|746.1|746.9|746.3|746.6|746|25
1641496410000|2022-01-06 19:13:30|746.6|746|746.6|746|746.7|746.1|746.4|745.8|37
1641496420000|2022-01-06 19:13:40|||||||||17
1641496430000|2022-01-06 19:13:50|||||||||31
1641496440000|2022-01-06 19:14:00|746.4|745.8|747.1|746.5|747.4|746.8|746.4|745.8|271
1641496450000|2022-01-06 19:14:10|747.2|746.6|747.6|747|747.6|747|747.1|746.5|242
1641496460000|2022-01-06 19:14:20|747.7|747.1|748.2|747.6|748.2|747.6|747.6|747|183
1641496470000|2022-01-06 19:14:30|748.1|747.5|748.4|747.8|748.7|748.1|748.1|747.5|252
1641496480000|2022-01-06 19:14:40|747.9|747.3|748.4|747.8|748.7|748.1|747.9|747.3|197
1641496490000|2022-01-06 19:14:50|748.2|747.6|748.7|748.1|748.9|748.3|748|747.4|206
1641496500000|2022-01-06 19:15:00|748.8|748.2|748.5|747.9|749|748.4|748.3|747.7|714
1641496510000|2022-01-06 19:15:10|748.7|748.1|748.6|748|748.7|748.1|748.5|747.9|31
1641496520000|2022-01-06 19:15:20|748.5|747.9|748.7|748.1|748.8|748.2|748.5|747.9|56
1641496530000|2022-01-06 19:15:30|748.6|748|748.8|748.2|748.8|748.2|748.5|747.9|38
1641496540000|2022-01-06 19:15:40|749|748.4|748.7|748.1|749|748.4|748.7|748.1|24
1641496550000|2022-01-06 19:15:50|||||||||12
1641496560000|2022-01-06 19:16:00|748.8|748.2|748.8|748.2|749|748.4|748.7|748.1|48
1641496570000|2022-01-06 19:16:10|748.9|748.3|749|748.4|749.2|748.6|748.9|748.3|6
1641496580000|2022-01-06 19:16:20|749.1|748.5|749.1|748.5|749.1|748.5|749|748.4|0
1641496590000|2022-01-06 19:16:30|749|748.4|749|748.4|749.1|748.5|749|748.4|26
1641496600000|2022-01-06 19:16:40|749.1|748.5|748.8|748.2|749.1|748.5|748.8|748.2|15
1641496620000|2022-01-06 19:17:00|748.7|748.1|748.7|748.1|748.8|748.2|748.7|748.1|11
1641496630000|2022-01-06 19:17:10|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|4
1641496640000|2022-01-06 19:17:20|748.7|748.1|748.7|748.1|748.7|748.1|748.7|748.1|18
1641496650000|2022-01-06 19:17:30|||||||||7
1641496660000|2022-01-06 19:17:40|748.6|748|748.5|747.9|748.6|748|748.5|747.9|16
1641496670000|2022-01-06 19:17:50|748.6|748|748.6|748|748.6|748|748.6|748|8
1641496680000|2022-01-06 19:18:00|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|12
1641496690000|2022-01-06 19:18:10|||||||||16
1641496700000|2022-01-06 19:18:20|||||||||42
1641496710000|2022-01-06 19:18:30|||||||||1
1641496720000|2022-01-06 19:18:40|748.6|748|748.5|747.9|748.6|748|748.5|747.9|9
1641496730000|2022-01-06 19:18:50|||||||||2
1641496740000|2022-01-06 19:19:00|||||||||11
1641496750000|2022-01-06 19:19:10|||||||||1
1641496760000|2022-01-06 19:19:20|||||||||12
1641496770000|2022-01-06 19:19:30|||||||||15
1641496780000|2022-01-06 19:19:40|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|19
1641496790000|2022-01-06 19:19:50|748.4|747.8|748.4|747.8|748.5|747.9|748.2|747.6|24
1641517200000|2022-01-07 01:00:00|749.3|748.7|749.3|748.7|749.4|748.8|749.2|748.6|38
1641517210000|2022-01-07 01:00:10|749.5|748.9|749.8|749.2|749.8|749.2|749.5|748.9|13
1641517220000|2022-01-07 01:00:20|749.7|749.1|749.8|749.2|749.9|749.3|749.7|749.1|13
1641517230000|2022-01-07 01:00:30|||||||||1
1641517240000|2022-01-07 01:00:40|749.7|749.1|749.8|749.2|749.8|749.2|749.7|749.1|9
1641517250000|2022-01-07 01:00:50|749|748.4|749|748.4|749|748.4|749|748.4|11
1641517260000|2022-01-07 01:01:00|749.1|748.5|749.2|748.6|749.3|748.7|749.1|748.5|4
1641517270000|2022-01-07 01:01:10|749.3|748.7|749.2|748.6|749.3|748.7|749.2|748.6|2
1641517280000|2022-01-07 01:01:20|749|748.4|748.9|748.3|749|748.4|748.9|748.3|5
1641517290000|2022-01-07 01:01:30|748.8|748.2|748.5|747.9|748.8|748.2|748.5|747.9|14
1641517300000|2022-01-07 01:01:40|748.8|748.2|748.8|748.2|748.8|748.2|748.7|748.1|6
1641517310000|2022-01-07 01:01:50|748.9|748.3|748.8|748.2|749|748.4|748.8|748.2|4
1641517320000|2022-01-07 01:02:00|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|1
1641517330000|2022-01-07 01:02:10|748.8|748.2|748.7|748.1|748.8|748.2|748.7|748.1|1
1641517360000|2022-01-07 01:02:40|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|3
1641517370000|2022-01-07 01:02:50|||||||||1
1641517380000|2022-01-07 01:03:00|749|748.4|748.9|748.3|749|748.4|748.9|748.3|1
1641517390000|2022-01-07 01:03:10|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|0
1641517420000|2022-01-07 01:03:40|748.7|748.1|748.7|748.1|748.7|748.1|748.7|748.1|1
1641517430000|2022-01-07 01:03:50|748.5|747.9|748.4|747.8|748.5|747.9|748.4|747.8|21
1641517440000|2022-01-07 01:04:00|||||||||1
1641517450000|2022-01-07 01:04:10|748.3|747.7|748.2|747.6|748.3|747.7|748.2|747.6|2
1641517460000|2022-01-07 01:04:20|748.3|747.7|748.2|747.6|748.3|747.7|748.2|747.6|2
1641517470000|2022-01-07 01:04:30|748.3|747.7|748.2|747.6|748.3|747.7|748.2|747.6|0
1641517480000|2022-01-07 01:04:40|748|747.4|748|747.4|748|747.4|748|747.4|30
1641517490000|2022-01-07 01:04:50|||||||||1
1641517500000|2022-01-07 01:05:00|748.2|747.6|748.2|747.6|748.2|747.6|748|747.4|20
1641517520000|2022-01-07 01:05:20|||||||||1
1641517530000|2022-01-07 01:05:30|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|2
1641517540000|2022-01-07 01:05:40|748.4|747.8|748.5|747.9|748.5|747.9|748.4|747.8|0
1641517550000|2022-01-07 01:05:50|748.6|748|748.6|748|748.7|748.1|748.6|748|0
1641517560000|2022-01-07 01:06:00|748.7|748.1|748.7|748.1|748.7|748.1|748.6|748|1
1641517620000|2022-01-07 01:07:00|748.8|748.2|748.9|748.3|749|748.4|748.8|748.2|11
1641517630000|2022-01-07 01:07:10|749|748.4|748.9|748.3|749|748.4|748.9|748.3|1
1641517640000|2022-01-07 01:07:20|748.6|748|748.6|748|748.6|748|748.5|747.9|10
1641517650000|2022-01-07 01:07:30|748.7|748.1|748.7|748.1|748.7|748.1|748.7|748.1|0
1641517660000|2022-01-07 01:07:40|748.5|747.9|748.7|748.1|748.7|748.1|748.5|747.9|3
1641517670000|2022-01-07 01:07:50|||||||||2
1641517680000|2022-01-07 01:08:00|748.5|747.9|748.6|748|748.7|748.1|748.5|747.9|15
1641517690000|2022-01-07 01:08:10|748.5|747.9|748.6|748|748.7|748.1|748.3|747.7|4
1641517700000|2022-01-07 01:08:20|748.7|748.1|748.7|748.1|748.7|748.1|748.5|747.9|1
1641517710000|2022-01-07 01:08:30|||||||||1
1641517740000|2022-01-07 01:09:00|||||||||1
1641517760000|2022-01-07 01:09:20|||||||||1
1641517790000|2022-01-07 01:09:50|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|11
1641517800000|2022-01-07 01:10:00|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|2
1641517820000|2022-01-07 01:10:20|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|0
1641517830000|2022-01-07 01:10:30|||||||||1
1641517850000|2022-01-07 01:10:50|748|747.4|748.1|747.5|748.1|747.5|748|747.4|1
1641517860000|2022-01-07 01:11:00|748.2|747.6|748.1|747.5|748.2|747.6|748.1|747.5|1
1641517870000|2022-01-07 01:11:10|748|747.4|748|747.4|748|747.4|748|747.4|1
1641517880000|2022-01-07 01:11:20|||||||||2
1641517890000|2022-01-07 01:11:30|||||||||10
1641517920000|2022-01-07 01:12:00|||||||||2
1641517940000|2022-01-07 01:12:20|||||||||4
1641517970000|2022-01-07 01:12:50|747.7|747.1|747.7|747.1|747.7|747.1|747.7|747.1|2
1641517980000|2022-01-07 01:13:00|||||||||7
1641517990000|2022-01-07 01:13:10|747.5|746.9|747.4|746.8|747.5|746.9|747.4|746.8|4
1641518000000|2022-01-07 01:13:20|747.5|746.9|747.7|747.1|747.7|747.1|747.5|746.9|12
1641518020000|2022-01-07 01:13:40|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|2
1641518030000|2022-01-07 01:13:50|747.2|746.6|747|746.4|747.2|746.6|747|746.4|11
1641518040000|2022-01-07 01:14:00|747.2|746.6|747|746.4|747.2|746.6|747|746.4|8
1641518050000|2022-01-07 01:14:10|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|3
1641518090000|2022-01-07 01:14:50|746.6|746|746.7|746.1|746.7|746.1|746.6|746|3
1641518100000|2022-01-07 01:15:00|746.6|746|746.3|745.7|746.6|746|746.3|745.7|4
1641518110000|2022-01-07 01:15:10|746.2|745.6|746.2|745.6|746.2|745.6|746.1|745.5|10
1641518120000|2022-01-07 01:15:20|746.1|745.5|746|745.4|746.1|745.5|745.3|744.7|25
1641518130000|2022-01-07 01:15:30|745.9|745.3|745.7|745.1|746|745.4|745.7|745.1|1
1641518140000|2022-01-07 01:15:40|745.6|745|745.7|745.1|745.7|745.1|745.6|745|2
1641518150000|2022-01-07 01:15:50|||||||||10
1641518160000|2022-01-07 01:16:00|745.6|745|745.5|744.9|745.7|745.1|745.5|744.9|22
1641518170000|2022-01-07 01:16:10|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|7
1641518180000|2022-01-07 01:16:20|745.6|745|745.7|745.1|745.7|745.1|745.6|745|0
1641518190000|2022-01-07 01:16:30|745.6|745|745.7|745.1|745.7|745.1|745.6|745|0
1641518210000|2022-01-07 01:16:50|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|3
1641518220000|2022-01-07 01:17:00|745.8|745.2|745.8|745.2|745.8|745.2|745.7|745.1|6
1641518230000|2022-01-07 01:17:10|746|745.4|746|745.4|746|745.4|746|745.4|1
1641518240000|2022-01-07 01:17:20|||||||||1
1641518250000|2022-01-07 01:17:30|||||||||1
1641518260000|2022-01-07 01:17:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|7
1641518270000|2022-01-07 01:17:50|745.6|745|745.7|745.1|745.7|745.1|745.6|745|0
1641518280000|2022-01-07 01:18:00|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|2
1641518310000|2022-01-07 01:18:30|||||||||1
1641518320000|2022-01-07 01:18:40|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|0
1641518330000|2022-01-07 01:18:50|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|2
1641518340000|2022-01-07 01:19:00|||||||||2
1641518360000|2022-01-07 01:19:20|745.6|745|745.7|745.1|745.7|745.1|745.6|745|2
1641518380000|2022-01-07 01:19:40|||||||||1
1641518400000|2022-01-07 01:20:00|||||||||2
1641518410000|2022-01-07 01:20:10|745.6|745|745.5|744.9|745.6|745|745.5|744.9|0
1641518440000|2022-01-07 01:20:40|745.3|744.7|745.5|744.9|745.5|744.9|745.3|744.7|2
1641518450000|2022-01-07 01:20:50|745.3|744.7|745.3|744.7|745.4|744.8|745.3|744.7|1
1641518460000|2022-01-07 01:21:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|0
1641518470000|2022-01-07 01:21:10|745.6|745|745.6|745|745.6|745|745.6|745|4
1641518480000|2022-01-07 01:21:20|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1641518490000|2022-01-07 01:21:30|745.6|745|745.7|745.1|745.7|745.1|745.6|745|0
1641518500000|2022-01-07 01:21:40|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|3
1641518510000|2022-01-07 01:21:50|746.1|745.5|746.1|745.5|746.3|745.7|746.1|745.5|10
1641518520000|2022-01-07 01:22:00|746.2|745.6|746.2|745.6|746.2|745.6|746.1|745.5|1
1641518530000|2022-01-07 01:22:10|||||||||1
1641518550000|2022-01-07 01:22:30|746.3|745.7|746.3|745.7|746.4|745.8|746.1|745.5|8
1641518560000|2022-01-07 01:22:40|746.4|745.8|746.4|745.8|746.7|746.1|746.4|745.8|7
1641518570000|2022-01-07 01:22:50|746.5|745.9|746.6|746|746.7|746.1|746.4|745.8|9
1641518580000|2022-01-07 01:23:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1641518590000|2022-01-07 01:23:10|746.6|746|746.3|745.7|746.6|746|746.2|745.6|2
1641518600000|2022-01-07 01:23:20|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|1
1641518610000|2022-01-07 01:23:30|746.5|745.9|746.6|746|746.6|746|746.5|745.9|4
1641518640000|2022-01-07 01:24:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1641518650000|2022-01-07 01:24:10|746.6|746|746.6|746|746.6|746|746.6|746|0
1641518660000|2022-01-07 01:24:20|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1641518670000|2022-01-07 01:24:30|746.6|746|746.4|745.8|746.6|746|746.4|745.8|4
1641518680000|2022-01-07 01:24:40|746.6|746|746.6|746|746.6|746|746.6|746|5
1641518700000|2022-01-07 01:25:00|746.7|746.1|746.6|746|746.7|746.1|746.6|746|1
1641518720000|2022-01-07 01:25:20|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|0
1641518730000|2022-01-07 01:25:30|746.5|745.9|746.4|745.8|746.5|745.9|746.4|745.8|0
1641518750000|2022-01-07 01:25:50|||||||||3
1641518760000|2022-01-07 01:26:00|746.6|746|746.5|745.9|746.6|746|746.5|745.9|0
1641518770000|2022-01-07 01:26:10|746.6|746|746.7|746.1|746.7|746.1|746.6|746|8
1641518780000|2022-01-07 01:26:20|746.9|746.3|747|746.4|747|746.4|746.9|746.3|3
1641518790000|2022-01-07 01:26:30|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|1
1641518840000|2022-01-07 01:27:20|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|0
1641518860000|2022-01-07 01:27:40|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|14
1641518870000|2022-01-07 01:27:50|||||||||1
1641518880000|2022-01-07 01:28:00|746.6|746|746.5|745.9|746.6|746|746.5|745.9|2
1641518920000|2022-01-07 01:28:40|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|2
1641518930000|2022-01-07 01:28:50|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|0
1641518940000|2022-01-07 01:29:00|746.1|745.5|745.7|745.1|746.1|745.5|745.7|745.1|4
1641518950000|2022-01-07 01:29:10|745.6|745|745.7|745.1|745.7|745.1|745.6|745|3
1641518980000|2022-01-07 01:29:40|745.6|745|745.6|745|745.6|745|745.6|745|2
1641518990000|2022-01-07 01:29:50|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1641519000000|2022-01-07 01:30:00|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|5
1641519020000|2022-01-07 01:30:20|745.6|745|745.7|745.1|745.7|745.1|745.5|744.9|4
1641519040000|2022-01-07 01:30:40|745.6|745|745.6|745|745.6|745|745.6|745|2
1641519060000|2022-01-07 01:31:00|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|1
1641519080000|2022-01-07 01:31:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|2
1641519090000|2022-01-07 01:31:30|||||||||1
1641519110000|2022-01-07 01:31:50|||||||||2
1641519120000|2022-01-07 01:32:00|745.6|745|745.6|745|745.6|745|745.6|745|1
1641519130000|2022-01-07 01:32:10|745.5|744.9|745.6|745|745.6|745|745.5|744.9|1
1641519140000|2022-01-07 01:32:20|745.7|745.1|745.7|745.1|745.7|745.1|745.6|745|1
1641519180000|2022-01-07 01:33:00|||||||||1
1641519240000|2022-01-07 01:34:00|745.6|745|745.7|745.1|745.7|745.1|745.6|745|2
1641519280000|2022-01-07 01:34:40|||||||||1
1641519330000|2022-01-07 01:35:30|||||||||1
1641519350000|2022-01-07 01:35:50|||||||||1
1641519370000|2022-01-07 01:36:10|||||||||1
1641519430000|2022-01-07 01:37:10|745.9|745.3|746|745.4|746|745.4|745.9|745.3|3
1641519480000|2022-01-07 01:38:00|||||||||1
1641519500000|2022-01-07 01:38:20|746.2|745.6|746.1|745.5|746.2|745.6|746|745.4|12
1641519510000|2022-01-07 01:38:30|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|1
1641519540000|2022-01-07 01:39:00|746|745.4|746|745.4|746|745.4|746|745.4|1
1641519560000|2022-01-07 01:39:20|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|1
1641519600000|2022-01-07 01:40:00|745.9|745.3|745.8|745.2|746|745.4|745.8|745.2|1
1641519610000|2022-01-07 01:40:10|745.9|745.3|745.8|745.2|746|745.4|745.8|745.2|2
1641519620000|2022-01-07 01:40:20|||||||||1
1641519660000|2022-01-07 01:41:00|746|745.4|746.1|745.5|746.1|745.5|745.8|745.2|10
1641519690000|2022-01-07 01:41:30|746|745.4|746|745.4|746|745.4|746|745.4|0
1641519830000|2022-01-07 01:43:50|||||||||1
1641519860000|2022-01-07 01:44:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|1
1641519870000|2022-01-07 01:44:30|745.6|745|745.6|745|745.6|745|745.6|745|0
1641519900000|2022-01-07 01:45:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|9
1641519910000|2022-01-07 01:45:10|745.6|745|745.6|745|745.6|745|745.6|745|2
1641519920000|2022-01-07 01:45:20|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1641519960000|2022-01-07 01:46:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|4
1641519980000|2022-01-07 01:46:20|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1641520010000|2022-01-07 01:46:50|||||||||1
1641520020000|2022-01-07 01:47:00|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|3
1641520060000|2022-01-07 01:47:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|2
1641520080000|2022-01-07 01:48:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|0
1641520100000|2022-01-07 01:48:20|745.4|744.8|745.6|745|745.6|745|745.4|744.8|6
1641520120000|2022-01-07 01:48:40|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1641520180000|2022-01-07 01:49:40|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|0
1641520200000|2022-01-07 01:50:00|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|2
1641520230000|2022-01-07 01:50:30|||||||||1
1641520240000|2022-01-07 01:50:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|1
1641520270000|2022-01-07 01:51:10|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1641520290000|2022-01-07 01:51:30|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|2
1641520320000|2022-01-07 01:52:00|745.5|744.9|745.3|744.7|745.5|744.9|745.3|744.7|1
1641520330000|2022-01-07 01:52:10|745.2|744.6|745.2|744.6|745.3|744.7|745.2|744.6|0
1641520340000|2022-01-07 01:52:20|745.3|744.7|745.3|744.7|745.3|744.7|745.2|744.6|0
1641520400000|2022-01-07 01:53:20|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641520420000|2022-01-07 01:53:40|745.5|744.9|745.7|745.1|745.7|745.1|745.5|744.9|5
1641520440000|2022-01-07 01:54:00|745.6|745|745.7|745.1|745.7|745.1|745.6|745|0
1641520480000|2022-01-07 01:54:40|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1641520490000|2022-01-07 01:54:50|||||||||2
1641520500000|2022-01-07 01:55:00|745.6|745|745.2|744.6|745.6|745|745.2|744.6|2
1641520510000|2022-01-07 01:55:10|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|1
1641520540000|2022-01-07 01:55:40|745.5|744.9|745.3|744.7|745.5|744.9|745.3|744.7|1
1641520580000|2022-01-07 01:56:20|745.2|744.6|745.1|744.5|745.3|744.7|745|744.4|1
1641520590000|2022-01-07 01:56:30|745|744.4|745.1|744.5|745.1|744.5|745|744.4|0
1641520610000|2022-01-07 01:56:50|745|744.4|745|744.4|745.1|744.5|745|744.4|1
1641520620000|2022-01-07 01:57:00|745.1|744.5|745|744.4|745.1|744.5|745|744.4|1
1641520630000|2022-01-07 01:57:10|745.1|744.5|745.1|744.5|745.1|744.5|745|744.4|3
1641520640000|2022-01-07 01:57:20|745|744.4|745.1|744.5|745.1|744.5|745|744.4|2
1641520660000|2022-01-07 01:57:40|745|744.4|745|744.4|745|744.4|745|744.4|0
1641520680000|2022-01-07 01:58:00|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|4
1641520700000|2022-01-07 01:58:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|6
1641520740000|2022-01-07 01:59:00|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|8
1641520790000|2022-01-07 01:59:50|745|744.4|745|744.4|745.1|744.5|745|744.4|1
1641520800000|2022-01-07 02:00:00|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|1
1641520810000|2022-01-07 02:00:10|||||||||4
1641520820000|2022-01-07 02:00:20|||||||||3
1641520890000|2022-01-07 02:01:30|745|744.4|744.8|744.2|745|744.4|744.8|744.2|3
1641520950000|2022-01-07 02:02:30|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|2
1641520960000|2022-01-07 02:02:40|744.5|743.9|744.7|744.1|744.7|744.1|744.5|743.9|0
1641520970000|2022-01-07 02:02:50|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|1
1641520980000|2022-01-07 02:03:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1641520990000|2022-01-07 02:03:10|744.5|743.9|744.3|743.7|744.5|743.9|744.3|743.7|0
1641521000000|2022-01-07 02:03:20|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|2
1641521020000|2022-01-07 02:03:40|744.1|743.5|744.1|743.5|744.2|743.6|744.1|743.5|4
1641521030000|2022-01-07 02:03:50|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|2
1641521040000|2022-01-07 02:04:00|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|1
1641521060000|2022-01-07 02:04:20|744.4|743.8|744.5|743.9|744.5|743.9|744.4|743.8|1
1641521080000|2022-01-07 02:04:40|744.4|743.8|744.3|743.7|744.5|743.9|744.3|743.7|0
1641521110000|2022-01-07 02:05:10|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|5
1641521130000|2022-01-07 02:05:30|||||||||1
1641521140000|2022-01-07 02:05:40|744.3|743.7|744.5|743.9|744.5|743.9|744.3|743.7|2
1641521150000|2022-01-07 02:05:50|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|0
1641521160000|2022-01-07 02:06:00|744.2|743.6|744.4|743.8|744.4|743.8|744.2|743.6|1
1641521170000|2022-01-07 02:06:10|744.3|743.7|744.8|744.2|744.8|744.2|744.3|743.7|13
1641521190000|2022-01-07 02:06:30|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|0
1641521220000|2022-01-07 02:07:00|||||||||3
1641521240000|2022-01-07 02:07:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|5
1641521260000|2022-01-07 02:07:40|||||||||1
1641521290000|2022-01-07 02:08:10|745|744.4|745|744.4|745|744.4|745|744.4|0
1641521340000|2022-01-07 02:09:00|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|1
1641521400000|2022-01-07 02:10:00|745|744.4|745|744.4|745|744.4|745|744.4|1
1641521420000|2022-01-07 02:10:20|||||||||2
1641521520000|2022-01-07 02:12:00|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|1
1641521550000|2022-01-07 02:12:30|744.9|744.3|745|744.4|745|744.4|744.9|744.3|1
1641521580000|2022-01-07 02:13:00|744.8|744.2|745|744.4|745|744.4|744.8|744.2|1
1641521640000|2022-01-07 02:14:00|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|8
1641521650000|2022-01-07 02:14:10|744.9|744.3|745|744.4|745|744.4|744.9|744.3|0
1641521660000|2022-01-07 02:14:20|||||||||1
1641521690000|2022-01-07 02:14:50|||||||||1
1641521710000|2022-01-07 02:15:10|||||||||2
1641521730000|2022-01-07 02:15:30|||||||||2
1641521740000|2022-01-07 02:15:40|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1641521760000|2022-01-07 02:16:00|745|744.4|745|744.4|745.1|744.5|745|744.4|2
1641521780000|2022-01-07 02:16:20|745.2|744.6|745|744.4|745.2|744.6|745|744.4|3
1641521870000|2022-01-07 02:17:50|||||||||2
1641521900000|2022-01-07 02:18:20|745.2|744.6|745|744.4|745.2|744.6|745|744.4|2
1641521940000|2022-01-07 02:19:00|||||||||1
1641521960000|2022-01-07 02:19:20|||||||||3
1641521970000|2022-01-07 02:19:30|||||||||3
1641521990000|2022-01-07 02:19:50|744.9|744.3|744.9|744.3|745|744.4|744.9|744.3|0
1641522000000|2022-01-07 02:20:00|745|744.4|745|744.4|745|744.4|745|744.4|0
1641522030000|2022-01-07 02:20:30|744.9|744.3|745|744.4|745|744.4|744.9|744.3|2
1641522120000|2022-01-07 02:22:00|||||||||1
1641522130000|2022-01-07 02:22:10|||||||||2
1641522150000|2022-01-07 02:22:30|||||||||1
1641522230000|2022-01-07 02:23:50|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|1
1641522240000|2022-01-07 02:24:00|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|0
1641522260000|2022-01-07 02:24:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|26
1641522300000|2022-01-07 02:25:00|||||||||4
1641522340000|2022-01-07 02:25:40|||||||||1
1641522380000|2022-01-07 02:26:20|||||||||6
1641522390000|2022-01-07 02:26:30|744.4|743.8|744.5|743.9|744.5|743.9|744.4|743.8|4
1641522400000|2022-01-07 02:26:40|||||||||3
1641522430000|2022-01-07 02:27:10|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1641522440000|2022-01-07 02:27:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1641522510000|2022-01-07 02:28:30|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|3
1641522530000|2022-01-07 02:28:50|744|743.4|744.1|743.5|744.1|743.5|744|743.4|10
1641522540000|2022-01-07 02:29:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1641522560000|2022-01-07 02:29:20|744|743.4|744|743.4|744.1|743.5|744|743.4|0
1641522580000|2022-01-07 02:29:40|||||||||1
1641522600000|2022-01-07 02:30:00|744.2|743.6|744.5|743.9|744.5|743.9|744.2|743.6|3
1641522610000|2022-01-07 02:30:10|744.4|743.8|744.5|743.9|744.5|743.9|744.4|743.8|0
1641522650000|2022-01-07 02:30:50|744.4|743.8|744.2|743.6|744.4|743.8|744.2|743.6|2
1641522660000|2022-01-07 02:31:00|744.5|743.9|744.5|743.9|744.5|743.9|744.3|743.7|8
1641522690000|2022-01-07 02:31:30|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|4
1641522810000|2022-01-07 02:33:30|||||||||2
1641522830000|2022-01-07 02:33:50|||||||||1
1641522840000|2022-01-07 02:34:00|744.9|744.3|744.7|744.1|744.9|744.3|744.7|744.1|2
1641522940000|2022-01-07 02:35:40|||||||||1
1641523060000|2022-01-07 02:37:40|744.9|744.3|744.8|744.2|744.9|744.3|744.7|744.1|3
1641523140000|2022-01-07 02:39:00|744.9|744.3|745.2|744.6|745.4|744.8|744.9|744.3|5
1641523170000|2022-01-07 02:39:30|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|5
1641523180000|2022-01-07 02:39:40|745|744.4|745.3|744.7|745.4|744.8|745|744.4|60
1641523190000|2022-01-07 02:39:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1641523200000|2022-01-07 02:40:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641523220000|2022-01-07 02:40:20|745.5|744.9|745.5|744.9|745.5|744.9|745.4|744.8|2
1641523230000|2022-01-07 02:40:30|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641523250000|2022-01-07 02:40:50|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|0
1641523260000|2022-01-07 02:41:00|745.5|744.9|745.5|744.9|745.5|744.9|745.4|744.8|2
1641523270000|2022-01-07 02:41:10|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641523280000|2022-01-07 02:41:20|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|1
1641523290000|2022-01-07 02:41:30|745.1|744.5|744.9|744.3|745.1|744.5|744.9|744.3|4
1641523320000|2022-01-07 02:42:00|745.2|744.6|745.2|744.6|745.3|744.6|745|744.3|8
1641523380000|2022-01-07 02:43:00|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1641523400000|2022-01-07 02:43:20|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|0
1641523430000|2022-01-07 02:43:50|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|0
1641523440000|2022-01-07 02:44:00|745|744.4|745|744.4|745|744.4|744.9|744.3|2
1641523450000|2022-01-07 02:44:10|744.9|744.3|744.9|744.3|744.9|744.3|744.7|744.1|0
1641523500000|2022-01-07 02:45:00|745|744.4|745|744.4|745|744.4|745|744.4|2
1641523560000|2022-01-07 02:46:00|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1641523580000|2022-01-07 02:46:20|745|744.4|745|744.4|745|744.4|745|744.4|2
1641523660000|2022-01-07 02:47:40|745.1|744.5|745.4|744.8|745.4|744.8|745.1|744.5|1
1641523670000|2022-01-07 02:47:50|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|5
1641523690000|2022-01-07 02:48:10|||||||||6
1641523730000|2022-01-07 02:48:50|745.9|745.3|745.6|745|746.1|745.5|745.6|745|33
1641523740000|2022-01-07 02:49:00|745.4|744.8|745.4|744.8|745.6|745|745.4|744.8|8
1641523770000|2022-01-07 02:49:30|745.6|745|745.8|745.2|745.9|745.3|745.6|745|10
1641523780000|2022-01-07 02:49:40|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|3
1641523790000|2022-01-07 02:49:50|||||||||2
1641523820000|2022-01-07 02:50:20|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|4
1641523840000|2022-01-07 02:50:40|746|745.4|746.1|745.5|746.1|745.5|746|745.4|0
1641523860000|2022-01-07 02:51:00|||||||||2
1641523960000|2022-01-07 02:52:40|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|4
1641523980000|2022-01-07 02:53:00|745.6|745|745.7|745.1|745.7|745.1|745.6|745|1
1641524100000|2022-01-07 02:55:00|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|1
1641524120000|2022-01-07 02:55:20|745.6|745|745.6|745|745.6|745|745.6|745|6
1641524130000|2022-01-07 02:55:30|745.7|745.1|745.6|745|745.7|745.1|745.6|745|0
1641524140000|2022-01-07 02:55:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|1
1641524160000|2022-01-07 02:56:00|745.6|745|745.7|745.1|745.7|745.1|745.6|745|1
1641524210000|2022-01-07 02:56:50|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|6
1641524230000|2022-01-07 02:57:10|||||||||1
1641524290000|2022-01-07 02:58:10|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|2
1641524300000|2022-01-07 02:58:20|||||||||1
1641524320000|2022-01-07 02:58:40|745.6|745|745.6|745|745.6|745|745.6|745|9
1641524340000|2022-01-07 02:59:00|745.5|744.9|745.5|744.9|745.5|744.9|745.4|744.8|1
1641524360000|2022-01-07 02:59:20|745.6|745|745.6|745|745.6|745|745.6|745|0
1641524530000|2022-01-07 03:02:10|||||||||1
1641524660000|2022-01-07 03:04:20|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|1
1641524670000|2022-01-07 03:04:30|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|0
1641524690000|2022-01-07 03:04:50|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|6
1641524720000|2022-01-07 03:05:20|||||||||1
1641524730000|2022-01-07 03:05:30|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|1
1641524750000|2022-01-07 03:05:50|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1641524760000|2022-01-07 03:06:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|2
1641524790000|2022-01-07 03:06:30|||||||||1
1641524820000|2022-01-07 03:07:00|745.6|745|745.6|745|745.6|745|745.6|745|0
1641524850000|2022-01-07 03:07:30|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|4
1641524860000|2022-01-07 03:07:40|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641524870000|2022-01-07 03:07:50|||||||||1
1641525110000|2022-01-07 03:11:50|||||||||1
1641525180000|2022-01-07 03:13:00|||||||||1
1641525190000|2022-01-07 03:13:10|||||||||1
1641525210000|2022-01-07 03:13:30|||||||||1
1641525240000|2022-01-07 03:14:00|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|1
1641525260000|2022-01-07 03:14:20|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1641525290000|2022-01-07 03:14:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|2
1641525300000|2022-01-07 03:15:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641525510000|2022-01-07 03:18:30|||||||||1
1641525590000|2022-01-07 03:19:50|||||||||2
1641525680000|2022-01-07 03:21:20|||||||||1
1641525690000|2022-01-07 03:21:30|||||||||2
1641525700000|2022-01-07 03:21:40|||||||||1
1641525710000|2022-01-07 03:21:50|||||||||3
1641525720000|2022-01-07 03:22:00|||||||||2
1641525740000|2022-01-07 03:22:20|||||||||3
1641525780000|2022-01-07 03:23:00|745.3|744.7|745.2|744.6|745.3|744.7|745.1|744.5|4
1641525790000|2022-01-07 03:23:10|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1641525810000|2022-01-07 03:23:30|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|0
1641525820000|2022-01-07 03:23:40|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|0
1641525830000|2022-01-07 03:23:50|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|0
1641525840000|2022-01-07 03:24:00|745.2|744.6|745.4|744.8|745.4|744.8|745.2|744.6|3
1641525900000|2022-01-07 03:25:00|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|7
1641525910000|2022-01-07 03:25:10|||||||||1
1641525970000|2022-01-07 03:26:10|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1641525990000|2022-01-07 03:26:30|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641526010000|2022-01-07 03:26:50|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|2
1641526230000|2022-01-07 03:30:30|745.6|745|745.6|745|745.6|745|745.6|745|4
1641526260000|2022-01-07 03:31:00|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|15
1641526280000|2022-01-07 03:31:20|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|3
1641526290000|2022-01-07 03:31:30|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|0
1641526320000|2022-01-07 03:32:00|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|0
1641526360000|2022-01-07 03:32:40|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|5
1641526380000|2022-01-07 03:33:00|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|20
1641526390000|2022-01-07 03:33:10|||||||||1
1641526430000|2022-01-07 03:33:50|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|9
1641526440000|2022-01-07 03:34:00|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|0
1641526450000|2022-01-07 03:34:10|||||||||1
1641526490000|2022-01-07 03:34:50|||||||||1
1641526500000|2022-01-07 03:35:00|||||||||1
1641526520000|2022-01-07 03:35:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|4
1641526530000|2022-01-07 03:35:30|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|0
1641526620000|2022-01-07 03:37:00|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|1
1641526630000|2022-01-07 03:37:10|745.6|745|745.6|745|745.6|745|745.6|745|0
1641526650000|2022-01-07 03:37:30|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|2
1641526660000|2022-01-07 03:37:40|745.6|745|745.6|745|745.6|745|745.6|745|0
1641526970000|2022-01-07 03:42:50|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|2
1641527070000|2022-01-07 03:44:30|||||||||1
1641527100000|2022-01-07 03:45:00|745.6|745|745.6|745|745.6|745|745.6|745|0
1641527110000|2022-01-07 03:45:10|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1641527210000|2022-01-07 03:46:50|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|0
1641527250000|2022-01-07 03:47:30|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|1
1641527260000|2022-01-07 03:47:40|745.6|745|745.6|745|745.6|745|745.6|745|0
1641527270000|2022-01-07 03:47:50|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1641527290000|2022-01-07 03:48:10|745.6|745|745.6|745|745.6|745|745.6|745|0
1641527300000|2022-01-07 03:48:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1641527330000|2022-01-07 03:48:50|||||||||2
1641527370000|2022-01-07 03:49:30|745.6|745|745.6|745|745.6|745|745.6|745|0
1641527380000|2022-01-07 03:49:40|||||||||5
1641527390000|2022-01-07 03:49:50|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|2
1641527480000|2022-01-07 03:51:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1641527490000|2022-01-07 03:51:30|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641527510000|2022-01-07 03:51:50|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|5
1641527520000|2022-01-07 03:52:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|6
1641527550000|2022-01-07 03:52:30|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|1
1641527560000|2022-01-07 03:52:40|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|0
1641527630000|2022-01-07 03:53:50|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|0
1641527680000|2022-01-07 03:54:40|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|0
1641527720000|2022-01-07 03:55:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1641527730000|2022-01-07 03:55:30|745.2|744.6|745.4|744.8|745.4|744.8|745.2|744.6|1
1641527740000|2022-01-07 03:55:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1641527750000|2022-01-07 03:55:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|2
1641527770000|2022-01-07 03:56:10|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|4
1641527800000|2022-01-07 03:56:40|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|5
1641527810000|2022-01-07 03:56:50|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|3
1641527830000|2022-01-07 03:57:10|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1641527850000|2022-01-07 03:57:30|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|2
1641527870000|2022-01-07 03:57:50|||||||||3
1641527980000|2022-01-07 03:59:40|||||||||1
1641528110000|2022-01-07 04:01:50|||||||||1
1641528150000|2022-01-07 04:02:30|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|0
1641528170000|2022-01-07 04:02:50|||||||||1
1641528180000|2022-01-07 04:03:00|744.6|744|744.6|744|744.6|744|744.6|744|0
1641528220000|2022-01-07 04:03:40|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|0
1641528240000|2022-01-07 04:04:00|744.6|744|744.7|744.1|744.7|744.1|744.6|744|0
1641528260000|2022-01-07 04:04:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|0
1641528270000|2022-01-07 04:04:30|744.7|744.1|744.9|744.3|744.9|744.3|744.7|744.1|0
1641528330000|2022-01-07 04:05:30|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|1
1641528340000|2022-01-07 04:05:40|744.6|744|744.6|744|744.6|744|744.6|744|0
1641528350000|2022-01-07 04:05:50|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|0
1641528430000|2022-01-07 04:07:10|744.6|744|744.6|744|744.6|744|744.6|744|5
1641528440000|2022-01-07 04:07:20|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|2
1641528460000|2022-01-07 04:07:40|744.6|744|744.6|744|744.6|744|744.6|744|2
1641528540000|2022-01-07 04:09:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|5
1641528560000|2022-01-07 04:09:20|||||||||1
1641528600000|2022-01-07 04:10:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|2
1641528660000|2022-01-07 04:11:00|744.6|744|744.6|744|744.6|744|744.6|744|7
1641528890000|2022-01-07 04:14:50|744.5|743.9|744.6|744|744.6|744|744.5|743.9|3
1641528980000|2022-01-07 04:16:20|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|4
1641529010000|2022-01-07 04:16:50|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1641529130000|2022-01-07 04:18:50|744.6|744|744.6|744|744.6|744|744.6|744|5
1641529140000|2022-01-07 04:19:00|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|2
1641529320000|2022-01-07 04:22:00|744.8|744.2|744.8|744.2|744.9|744.3|744.8|744.2|3
1641529350000|2022-01-07 04:22:30|||||||||2
1641529360000|2022-01-07 04:22:40|744.7|744.1|744.6|744|744.7|744.1|744.6|744|2
1641529370000|2022-01-07 04:22:50|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|1
1641529390000|2022-01-07 04:23:10|744.6|744|744.6|744|744.6|744|744.6|744|2
1641529510000|2022-01-07 04:25:10|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|2
1641529610000|2022-01-07 04:26:50|||||||||1
1641529620000|2022-01-07 04:27:00|744.6|744|744.6|744|744.6|744|744.6|744|0
1641529630000|2022-01-07 04:27:10|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|0
1641529750000|2022-01-07 04:29:10|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|0
1641529790000|2022-01-07 04:29:50|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|0
1641529920000|2022-01-07 04:32:00|||||||||1
1641530030000|2022-01-07 04:33:50|||||||||2
1641530040000|2022-01-07 04:34:00|744.6|744|744.6|744|744.6|744|744.6|744|2
1641530110000|2022-01-07 04:35:10|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|8
1641530170000|2022-01-07 04:36:10|||||||||2
1641530260000|2022-01-07 04:37:40|744.6|744|744.6|744|744.6|744|744.6|744|0
1641530340000|2022-01-07 04:39:00|744.5|743.9|744.3|743.7|744.5|743.9|744.3|743.7|1
1641530400000|2022-01-07 04:40:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|2
1641530430000|2022-01-07 04:40:30|||||||||1
1641530480000|2022-01-07 04:41:20|||||||||1
1641530490000|2022-01-07 04:41:30|744.6|744|744.6|744|744.6|744|744.6|744|1
1641530700000|2022-01-07 04:45:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|2
1641530770000|2022-01-07 04:46:10|744.5|743.9|744.6|744|744.6|744|744.5|743.9|1
1641530820000|2022-01-07 04:47:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1641530880000|2022-01-07 04:48:00|744.6|744|744.6|744|744.6|744|744.6|744|0
1641530940000|2022-01-07 04:49:00|744.4|743.8|744.6|744|744.6|744|744.4|743.8|1
1641530960000|2022-01-07 04:49:20|||||||||1
1641530990000|2022-01-07 04:49:50|||||||||3
1641531060000|2022-01-07 04:51:00|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|5
1641531120000|2022-01-07 04:52:00|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|2
1641531230000|2022-01-07 04:53:50|744.6|744|744.6|744|744.6|744|744.6|744|0
1641531240000|2022-01-07 04:54:00|||||||||1
1641531490000|2022-01-07 04:58:10|||||||||2
1641531750000|2022-01-07 05:02:30|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|2
1641531780000|2022-01-07 05:03:00|744.6|744|744.6|744|744.6|744|744.6|744|0
1641531860000|2022-01-07 05:04:20|||||||||1
1641531900000|2022-01-07 05:05:00|||||||||2
1641531970000|2022-01-07 05:06:10|||||||||1
1641532110000|2022-01-07 05:08:30|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|3
1641532220000|2022-01-07 05:10:20|||||||||1
1641532370000|2022-01-07 05:12:50|||||||||1
1641532840000|2022-01-07 05:20:40|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|3
1641532940000|2022-01-07 05:22:20|||||||||1
1641532980000|2022-01-07 05:23:00|||||||||1
1641533080000|2022-01-07 05:24:40|744.5|743.9|744.6|744|744.6|744|744.5|743.9|0
1641533130000|2022-01-07 05:25:30|||||||||1
1641533300000|2022-01-07 05:28:20|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|3
1641533330000|2022-01-07 05:28:50|||||||||1
1641533400000|2022-01-07 05:30:00|744.6|744|744.9|744.3|744.9|744.3|744.4|743.8|27
1641533410000|2022-01-07 05:30:10|745.2|744.6|745.6|745|745.6|745|745.2|744.6|11
1641533440000|2022-01-07 05:30:40|||||||||1
1641533470000|2022-01-07 05:31:10|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|4
1641533500000|2022-01-07 05:31:40|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|1
1641533510000|2022-01-07 05:31:50|745.5|744.9|745.6|745|745.6|745|745.5|744.9|0
1641533520000|2022-01-07 05:32:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641533530000|2022-01-07 05:32:10|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1641533540000|2022-01-07 05:32:20|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|0
1641533550000|2022-01-07 05:32:30|745.6|745|745.4|744.8|745.6|745|745.4|744.8|1
1641533570000|2022-01-07 05:32:50|745.5|744.9|745.6|745|745.6|745|745.5|744.9|0
1641533640000|2022-01-07 05:34:00|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1641533700000|2022-01-07 05:35:00|745.6|745|745.6|745|745.6|745|745.6|745|0
1641533780000|2022-01-07 05:36:20|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|1
1641533790000|2022-01-07 05:36:30|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1641533800000|2022-01-07 05:36:40|||||||||3
1641533810000|2022-01-07 05:36:50|||||||||1
1641533820000|2022-01-07 05:37:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641533830000|2022-01-07 05:37:10|745.3|744.7|745.3|744.7|745.4|744.8|745.3|744.7|5
1641533840000|2022-01-07 05:37:20|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641533860000|2022-01-07 05:37:40|||||||||1
1641533960000|2022-01-07 05:39:20|||||||||1
1641534010000|2022-01-07 05:40:10|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|2
1641534030000|2022-01-07 05:40:30|745|744.4|745|744.4|745|744.4|745|744.4|2
1641534040000|2022-01-07 05:40:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1641534060000|2022-01-07 05:41:00|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1641534070000|2022-01-07 05:41:10|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1641534090000|2022-01-07 05:41:30|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|1
1641534120000|2022-01-07 05:42:00|745.2|744.6|745.2|744.6|745.2|744.6|745.1|744.5|0
1641534240000|2022-01-07 05:44:00|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1641534270000|2022-01-07 05:44:30|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1641534570000|2022-01-07 05:49:30|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1641534780000|2022-01-07 05:53:00|745.4|744.8|745.2|744.6|745.4|744.8|745.2|744.6|2
1641534800000|2022-01-07 05:53:20|||||||||1
1641534810000|2022-01-07 05:53:30|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1641534880000|2022-01-07 05:54:40|||||||||1
1641534900000|2022-01-07 05:55:00|||||||||1
1641534990000|2022-01-07 05:56:30|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|1
1641535010000|2022-01-07 05:56:50|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1641535070000|2022-01-07 05:57:50|||||||||1
1641535090000|2022-01-07 05:58:10|||||||||1
1641535100000|2022-01-07 05:58:20|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|1
1641535260000|2022-01-07 06:01:00|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1641535440000|2022-01-07 06:04:00|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1641535450000|2022-01-07 06:04:10|745|744.4|745|744.4|745|744.4|745|744.4|0
1641535480000|2022-01-07 06:04:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1641535500000|2022-01-07 06:05:00|745|744.4|745|744.4|745|744.4|745|744.4|0
1641535510000|2022-01-07 06:05:10|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1641535520000|2022-01-07 06:05:20|745|744.4|744.9|744.3|745|744.4|744.9|744.3|0
1641535630000|2022-01-07 06:07:10|744.6|744|744.6|744|744.6|744|744.6|744|3
1641535690000|2022-01-07 06:08:10|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|1
1641535710000|2022-01-07 06:08:30|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|0
1641535740000|2022-01-07 06:09:00|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|1
1641536040000|2022-01-07 06:14:00|||||||||1
1641536050000|2022-01-07 06:14:10|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|2
1641536110000|2022-01-07 06:15:10|||||||||1
1641536180000|2022-01-07 06:16:20|744.6|744|744.6|744|744.6|744|744.6|744|1
1641536190000|2022-01-07 06:16:30|744.5|743.9|744.5|743.9|744.5|743.9|744.4|743.8|0
1641536210000|2022-01-07 06:16:50|744.4|743.8|744.5|743.9|744.5|743.9|744.4|743.8|0
1641536340000|2022-01-07 06:19:00|744.4|743.8|744.5|743.9|744.5|743.9|744.4|743.8|0
1641536380000|2022-01-07 06:19:40|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|0
1641536500000|2022-01-07 06:21:40|744.6|744|744.6|744|744.6|744|744.6|744|6
1641536560000|2022-01-07 06:22:40|||||||||6
1641536640000|2022-01-07 06:24:00|||||||||1
1641536650000|2022-01-07 06:24:10|||||||||1
1641536660000|2022-01-07 06:24:20|744.4|743.8|744.6|744|744.6|744|744.4|743.8|1
1641536670000|2022-01-07 06:24:30|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1641536690000|2022-01-07 06:24:50|744.6|744|744.6|744|744.6|744|744.6|744|0
1641536700000|2022-01-07 06:25:00|||||||||1
1641536710000|2022-01-07 06:25:10|||||||||1
1641536750000|2022-01-07 06:25:50|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1641536770000|2022-01-07 06:26:10|744.3|743.7|744.6|744|744.6|744|744.3|743.7|4
1641536810000|2022-01-07 06:26:50|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|3
1641536940000|2022-01-07 06:29:00|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|3
1641537000000|2022-01-07 06:30:00|744.2|743.6|743.9|743.3|744.2|743.6|743.8|743.2|5
1641537020000|2022-01-07 06:30:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|4
1641537030000|2022-01-07 06:30:30|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1641537060000|2022-01-07 06:31:00|||||||||1
1641537080000|2022-01-07 06:31:20|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1641537090000|2022-01-07 06:31:30|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1641537100000|2022-01-07 06:31:40|744|743.4|743.9|743.3|744.1|743.5|743.9|743.3|1
1641537170000|2022-01-07 06:32:50|743.6|743|743.6|743|743.6|743|743.6|743|42
1641537190000|2022-01-07 06:33:10|||||||||1
1641537240000|2022-01-07 06:34:00|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|6
1641537280000|2022-01-07 06:34:40|||||||||1
1641537420000|2022-01-07 06:37:00|743.1|742.5|743.4|742.8|743.4|742.8|743.1|742.5|7
1641537430000|2022-01-07 06:37:10|743.3|742.7|743.4|742.8|743.4|742.8|743.3|742.7|0
1641537450000|2022-01-07 06:37:30|743.3|742.7|743.1|742.5|743.3|742.7|743.1|742.5|2
1641537460000|2022-01-07 06:37:40|743.2|742.6|743.2|742.6|743.3|742.7|743.2|742.6|0
1641537480000|2022-01-07 06:38:00|743.1|742.5|743.2|742.6|743.2|742.6|743.1|742.5|0
1641537500000|2022-01-07 06:38:20|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|5
1641537520000|2022-01-07 06:38:40|||||||||13
1641537530000|2022-01-07 06:38:50|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|0
1641537540000|2022-01-07 06:39:00|742.4|741.8|742.4|741.8|742.6|742|742.4|741.8|6
1641537560000|2022-01-07 06:39:20|||||||||1
1641537580000|2022-01-07 06:39:40|||||||||1
1641537640000|2022-01-07 06:40:40|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|6
1641537650000|2022-01-07 06:40:50|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|0
1641537660000|2022-01-07 06:41:00|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|2
1641537680000|2022-01-07 06:41:20|742.3|741.7|742.2|741.6|742.4|741.8|742.2|741.6|0
1641537720000|2022-01-07 06:42:00|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|0
1641537730000|2022-01-07 06:42:10|742.3|741.7|742.2|741.6|742.3|741.7|742.2|741.6|1
1641537770000|2022-01-07 06:42:50|742.3|741.7|742.4|741.8|742.4|741.8|742.3|741.7|0
1641537810000|2022-01-07 06:43:30|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|4
1641537820000|2022-01-07 06:43:40|742.6|742|742.6|742|742.6|742|742.6|742|0
1641537840000|2022-01-07 06:44:00|742.5|741.9|742.5|741.9|742.5|741.9|742.4|741.8|3
1641537880000|2022-01-07 06:44:40|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|18
1641537890000|2022-01-07 06:44:50|742.6|742|742.7|742.1|742.7|742.1|742.6|742|7
1641537900000|2022-01-07 06:45:00|742.6|742|742.6|742|742.6|742|742.6|742|3
1641537920000|2022-01-07 06:45:20|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|1
1641537930000|2022-01-07 06:45:30|742.6|742|742.7|742.1|742.7|742.1|742.6|742|7
1641537950000|2022-01-07 06:45:50|||||||||10
1641537980000|2022-01-07 06:46:20|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|0
1641537990000|2022-01-07 06:46:30|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|0
1641538030000|2022-01-07 06:47:10|||||||||1
1641538040000|2022-01-07 06:47:20|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|5
1641538060000|2022-01-07 06:47:40|743|742.4|743|742.4|743|742.4|743|742.4|1
1641538090000|2022-01-07 06:48:10|||||||||2
1641538140000|2022-01-07 06:49:00|742.9|742.3|743|742.4|743|742.4|742.9|742.3|0
1641538180000|2022-01-07 06:49:40|742.9|742.3|743|742.4|743|742.4|742.9|742.3|1
1641538190000|2022-01-07 06:49:50|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|0
1641538370000|2022-01-07 06:52:50|743.5|742.9|743.5|742.9|743.6|743|743.5|742.9|13
1641538410000|2022-01-07 06:53:30|743.6|743|743.6|743|743.6|743|743.6|743|0
1641538440000|2022-01-07 06:54:00|743.5|742.9|743.4|742.8|743.5|742.9|743.2|742.6|8
1641538450000|2022-01-07 06:54:10|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1641538470000|2022-01-07 06:54:30|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|0
1641538540000|2022-01-07 06:55:40|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|4
1641538590000|2022-01-07 06:56:30|743.6|743|743.6|743|743.6|743|743.6|743|0
1641538610000|2022-01-07 06:56:50|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1641538640000|2022-01-07 06:57:20|743.6|743|743.6|743|743.6|743|743.6|743|0
1641538650000|2022-01-07 06:57:30|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1641538690000|2022-01-07 06:58:10|||||||||1
1641538700000|2022-01-07 06:58:20|743.6|743|743.6|743|743.6|743|743.6|743|0
1641538710000|2022-01-07 06:58:30|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|6
1641538740000|2022-01-07 06:59:00|743.2|742.6|743.4|742.8|743.4|742.8|743.2|742.6|9
1641538750000|2022-01-07 06:59:10|||||||||1
1641538810000|2022-01-07 07:00:10|743.2|742.6|743.1|742.5|743.2|742.6|743.1|742.5|6
1641538860000|2022-01-07 07:01:00|743.6|743|743.7|743.1|744.1|743.5|743.6|743|19
1641538870000|2022-01-07 07:01:10|743.9|743.3|744|743.4|744.1|743.5|743.9|743.3|2
1641538920000|2022-01-07 07:02:00|744.1|743.5|744|743.4|744.1|743.5|744|743.4|4
1641538980000|2022-01-07 07:03:00|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1641539000000|2022-01-07 07:03:20|744|743.4|744|743.4|744|743.4|744|743.4|0
1641539060000|2022-01-07 07:04:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1641539100000|2022-01-07 07:05:00|744.4|743.8|744.4|743.8|744.4|743.8|744.1|743.5|3
1641539110000|2022-01-07 07:05:10|744.2|743.6|744.4|743.8|744.6|744|744.2|743.6|12
1641539120000|2022-01-07 07:05:20|744.5|743.9|744.4|743.8|744.6|744|744.4|743.8|4
1641539130000|2022-01-07 07:05:30|744.6|744|744.4|743.8|744.6|744|744.4|743.8|7
1641539140000|2022-01-07 07:05:40|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|2
1641539200000|2022-01-07 07:06:40|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|1
1641539220000|2022-01-07 07:07:00|744.6|744|744.5|743.9|744.6|744|744.5|743.9|1
1641539250000|2022-01-07 07:07:30|||||||||1
1641539270000|2022-01-07 07:07:50|||||||||3
1641539340000|2022-01-07 07:09:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1641539400000|2022-01-07 07:10:00|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|1
1641539410000|2022-01-07 07:10:10|744.2|743.6|744.4|743.8|744.4|743.8|744.2|743.6|3
1641539460000|2022-01-07 07:11:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|6
1641539490000|2022-01-07 07:11:30|||||||||1
1641539500000|2022-01-07 07:11:40|||||||||1
1641539570000|2022-01-07 07:12:50|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|10
1641539580000|2022-01-07 07:13:00|744.8|744.2|744.6|744|744.8|744.2|744.6|744|1
1641539590000|2022-01-07 07:13:10|744.9|744.3|744.9|744.3|744.9|744.3|744.8|744.2|6
1641539640000|2022-01-07 07:14:00|744.7|744.1|744.5|743.9|744.7|744.1|744.5|743.9|6
1641539660000|2022-01-07 07:14:20|744.3|743.7|744.3|743.7|744.4|743.8|744.2|743.6|2
1641539670000|2022-01-07 07:14:30|744.2|743.6|744.4|743.8|744.4|743.8|744.2|743.6|0
1641539700000|2022-01-07 07:15:00|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|1
1641539750000|2022-01-07 07:15:50|||||||||1
1641539810000|2022-01-07 07:16:50|||||||||2
1641539830000|2022-01-07 07:17:10|744.1|743.5|744|743.4|744.1|743.5|744|743.4|11
1641539840000|2022-01-07 07:17:20|743.9|743.3|744.1|743.5|744.1|743.5|743.9|743.3|1
1641539850000|2022-01-07 07:17:30|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1641539860000|2022-01-07 07:17:40|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1641539880000|2022-01-07 07:18:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1641539910000|2022-01-07 07:18:30|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1641539920000|2022-01-07 07:18:40|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|3
1641539930000|2022-01-07 07:18:50|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|9
1641539940000|2022-01-07 07:19:00|745|744.4|745|744.4|745|744.4|744.9|744.3|4
1641539950000|2022-01-07 07:19:10|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|1
1641539990000|2022-01-07 07:19:50|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|1
1641540000000|2022-01-07 07:20:00|744.7|744.1|744.8|744.2|745|744.4|744.6|744|15
1641540050000|2022-01-07 07:20:50|||||||||1
1641540060000|2022-01-07 07:21:00|||||||||1
1641540100000|2022-01-07 07:21:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|2
1641540110000|2022-01-07 07:21:50|||||||||1
1641540120000|2022-01-07 07:22:00|745|744.4|744.9|744.3|745|744.4|744.9|744.3|1
1641540130000|2022-01-07 07:22:10|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|17
1641540150000|2022-01-07 07:22:30|745|744.4|745|744.4|745|744.4|745|744.4|1
1641540170000|2022-01-07 07:22:50|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1641540240000|2022-01-07 07:24:00|744.8|744.2|744.8|744.2|744.8|744.2|744.7|744.1|3
1641540300000|2022-01-07 07:25:00|744.7|744.1|744.5|743.9|744.7|744.1|744.5|743.9|1
1641540310000|2022-01-07 07:25:10|744.6|744|744.6|744|744.6|744|744.6|744|1
1641540430000|2022-01-07 07:27:10|||||||||1
1641540450000|2022-01-07 07:27:30|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|0
1641540470000|2022-01-07 07:27:50|744.6|744|744.6|744|744.6|744|744.6|744|0
1641540480000|2022-01-07 07:28:00|744.7|744.1|744.6|744|744.7|744.1|744.6|744|0
1641540540000|2022-01-07 07:29:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|5
1641540550000|2022-01-07 07:29:10|||||||||1
1641540560000|2022-01-07 07:29:20|744.6|744|744.6|744|744.6|744|744.6|744|0
1641540600000|2022-01-07 07:30:00|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|0
1641540630000|2022-01-07 07:30:30|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|3
1641540680000|2022-01-07 07:31:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1641540730000|2022-01-07 07:32:10|744|743.4|744|743.4|744|743.4|744|743.4|4
1641540750000|2022-01-07 07:32:30|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|5
1641540760000|2022-01-07 07:32:40|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1641540840000|2022-01-07 07:34:00|744|743.4|743.9|743.3|744|743.4|743.9|743.3|4
1641540890000|2022-01-07 07:34:50|||||||||1
1641541000000|2022-01-07 07:36:40|744|743.4|744|743.4|744|743.4|744|743.4|2
1641541020000|2022-01-07 07:37:00|||||||||2
1641541050000|2022-01-07 07:37:30|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1641541090000|2022-01-07 07:38:10|744|743.4|744|743.4|744|743.4|744|743.4|0
1641541150000|2022-01-07 07:39:10|||||||||1
1641541240000|2022-01-07 07:40:40|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|2
1641541260000|2022-01-07 07:41:00|744|743.4|744|743.4|744|743.4|744|743.4|3
1641541290000|2022-01-07 07:41:30|744.1|743.5|744|743.4|744.1|743.5|744|743.4|1
1641541320000|2022-01-07 07:42:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1641541380000|2022-01-07 07:43:00|744|743.4|744|743.4|744|743.4|744|743.4|1
1641541400000|2022-01-07 07:43:20|744.1|743.5|744.2|743.6|744.2|743.6|744.1|743.5|1
1641541410000|2022-01-07 07:43:30|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1641541420000|2022-01-07 07:43:40|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|3
1641541440000|2022-01-07 07:44:00|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|1
1641541490000|2022-01-07 07:44:50|||||||||1
1641541590000|2022-01-07 07:46:30|744.2|743.6|744.2|743.6|744.2|743.6|744.1|743.5|3
1641541600000|2022-01-07 07:46:40|744.1|743.5|744.2|743.6|744.2|743.6|744.1|743.5|0
1641541630000|2022-01-07 07:47:10|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|4
1641541670000|2022-01-07 07:47:50|744|743.4|744|743.4|744|743.4|744|743.4|2
1641541700000|2022-01-07 07:48:20|744.1|743.5|744|743.4|744.1|743.5|744|743.4|0
1641541740000|2022-01-07 07:49:00|744.1|743.5|744|743.4|744.1|743.5|744|743.4|0
1641541770000|2022-01-07 07:49:30|744.1|743.5|744|743.4|744.1|743.5|744|743.4|0
1641541840000|2022-01-07 07:50:40|744.1|743.5|744|743.4|744.1|743.5|744|743.4|0
1641541920000|2022-01-07 07:52:00|744.1|743.5|744|743.4|744.1|743.5|744|743.4|3
1641542040000|2022-01-07 07:54:00|743.9|743.3|744|743.4|744|743.4|743.9|743.3|4
1641542050000|2022-01-07 07:54:10|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1641542080000|2022-01-07 07:54:40|743.6|743|743.5|742.9|743.6|743|743.5|742.9|7
1641542100000|2022-01-07 07:55:00|||||||||2
1641542120000|2022-01-07 07:55:20|||||||||4
1641542150000|2022-01-07 07:55:50|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|0
1641542160000|2022-01-07 07:56:00|||||||||1
1641542220000|2022-01-07 07:57:00|743.1|742.5|743.2|742.6|743.2|742.6|743.1|742.5|3
1641542230000|2022-01-07 07:57:10|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|0
1641542330000|2022-01-07 07:58:50|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|2
1641542340000|2022-01-07 07:59:00|743.3|742.7|743.3|742.7|743.3|742.7|743.2|742.6|2
1641542380000|2022-01-07 07:59:40|743.4|742.8|743.3|742.7|743.4|742.8|743.3|742.7|0
1641542390000|2022-01-07 07:59:50|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|6
1641542400000|2022-01-07 08:00:00|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|0
1641542460000|2022-01-07 08:01:00|||||||||2
1641542470000|2022-01-07 08:01:10|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1641542530000|2022-01-07 08:02:10|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1641542600000|2022-01-07 08:03:20|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1641542610000|2022-01-07 08:03:30|743.2|742.6|743.2|742.6|743.3|742.7|743.2|742.6|0
1641542630000|2022-01-07 08:03:50|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1641542640000|2022-01-07 08:04:00|743.2|742.6|743.3|742.7|743.3|742.7|743.2|742.6|0
1641542650000|2022-01-07 08:04:10|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|1
1641542700000|2022-01-07 08:05:00|||||||||1
1641542760000|2022-01-07 08:06:00|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|0
1641542790000|2022-01-07 08:06:30|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|1
1641542830000|2022-01-07 08:07:10|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|4
1641542860000|2022-01-07 08:07:40|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|4
1641542870000|2022-01-07 08:07:50|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|0
1641542880000|2022-01-07 08:08:00|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1641542910000|2022-01-07 08:08:30|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|0
1641542920000|2022-01-07 08:08:40|||||||||1
1641542990000|2022-01-07 08:09:50|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|1
1641543010000|2022-01-07 08:10:10|743.1|742.5|743.2|742.6|743.2|742.6|743.1|742.5|0
1641543090000|2022-01-07 08:11:30|743.3|742.7|743.2|742.6|743.3|742.7|743.2|742.6|1
1641543100000|2022-01-07 08:11:40|743.4|742.8|743.2|742.6|743.4|742.8|743.2|742.6|3
1641543110000|2022-01-07 08:11:50|||||||||1
1641543150000|2022-01-07 08:12:30|743.3|742.7|743.2|742.6|743.3|742.7|743.2|742.6|0
1641543160000|2022-01-07 08:12:40|743.3|742.7|743.2|742.6|743.3|742.7|743.2|742.6|0
1641543170000|2022-01-07 08:12:50|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1641543180000|2022-01-07 08:13:00|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1641543190000|2022-01-07 08:13:10|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1641543210000|2022-01-07 08:13:30|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1641543220000|2022-01-07 08:13:40|743.6|743|743.6|743|743.6|743|743.6|743|9
1641543230000|2022-01-07 08:13:50|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1641543260000|2022-01-07 08:14:20|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|0
1641543300000|2022-01-07 08:15:00|||||||||2
1641543360000|2022-01-07 08:16:00|||||||||1
1641543380000|2022-01-07 08:16:20|743.3|742.7|743.2|742.6|743.3|742.7|743.1|742.5|6
1641543410000|2022-01-07 08:16:50|743.3|742.7|743.2|742.6|743.3|742.7|743.2|742.6|0
1641543530000|2022-01-07 08:18:50|||||||||1
1641543540000|2022-01-07 08:19:00|||||||||1
1641543640000|2022-01-07 08:20:40|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|1
1641543650000|2022-01-07 08:20:50|||||||||1
1641543660000|2022-01-07 08:21:00|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|4
1641543710000|2022-01-07 08:21:50|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|0
1641543780000|2022-01-07 08:23:00|||||||||2
1641543860000|2022-01-07 08:24:20|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|6
1641543900000|2022-01-07 08:25:00|||||||||3
1641543920000|2022-01-07 08:25:20|||||||||1
1641543990000|2022-01-07 08:26:30|743|742.4|743.1|742.5|743.1|742.5|743|742.4|1
1641544000000|2022-01-07 08:26:40|743|742.4|743|742.4|743|742.4|743|742.4|0
1641544010000|2022-01-07 08:26:50|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|0
1641544080000|2022-01-07 08:28:00|743|742.4|743|742.4|743|742.4|743|742.4|2
1641544090000|2022-01-07 08:28:10|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|0
1641544110000|2022-01-07 08:28:30|743|742.4|743|742.4|743|742.4|743|742.4|1
1641544120000|2022-01-07 08:28:40|742.9|742.3|742.9|742.3|743|742.4|742.9|742.3|2
1641544170000|2022-01-07 08:29:30|||||||||1
1641544190000|2022-01-07 08:29:50|743|742.4|742.9|742.3|743|742.4|742.9|742.3|1
1641544230000|2022-01-07 08:30:30|||||||||6
1641544240000|2022-01-07 08:30:40|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|3
1641544250000|2022-01-07 08:30:50|||||||||3
1641544260000|2022-01-07 08:31:00|742.6|742|742.6|742|742.6|742|742.5|741.9|8
1641544270000|2022-01-07 08:31:10|||||||||1
1641544280000|2022-01-07 08:31:20|742.4|741.8|742.5|741.9|742.5|741.9|742.4|741.8|1
1641544320000|2022-01-07 08:32:00|742.6|742|742.6|742|742.6|742|742.5|741.9|1
1641544350000|2022-01-07 08:32:30|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|4
1641544360000|2022-01-07 08:32:40|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|1
1641544370000|2022-01-07 08:32:50|742.6|742|742.6|742|742.6|742|742.6|742|0
1641544490000|2022-01-07 08:34:50|||||||||1
1641544530000|2022-01-07 08:35:30|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|1
1641544540000|2022-01-07 08:35:40|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|0
1641544550000|2022-01-07 08:35:50|742.9|742.3|742.8|742.2|742.9|742.3|742.8|742.2|0
1641544560000|2022-01-07 08:36:00|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|0
1641544570000|2022-01-07 08:36:10|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|0
1641544590000|2022-01-07 08:36:30|742.9|742.3|742.7|742.1|742.9|742.3|742.7|742.1|1
1641544600000|2022-01-07 08:36:40|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|9
1641544680000|2022-01-07 08:38:00|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|2
1641544690000|2022-01-07 08:38:10|||||||||8
1641544710000|2022-01-07 08:38:30|743|742.4|742.9|742.3|743.1|742.5|742.9|742.3|0
1641544720000|2022-01-07 08:38:40|743|742.4|743.1|742.5|743.1|742.5|743|742.4|0
1641544730000|2022-01-07 08:38:50|743|742.4|742.9|742.3|743|742.4|742.9|742.3|4
1641544740000|2022-01-07 08:39:00|||||||||1
1641544770000|2022-01-07 08:39:30|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|0
1641544820000|2022-01-07 08:40:20|743.6|743|743.6|743|743.6|743|743.6|743|28
1641544830000|2022-01-07 08:40:30|||||||||9
1641544840000|2022-01-07 08:40:40|||||||||1
1641544850000|2022-01-07 08:40:50|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|10
1641544860000|2022-01-07 08:41:00|744.1|743.5|744.1|743.5|744.1|743.5|743.9|743.3|4
1641544870000|2022-01-07 08:41:10|||||||||6
1641544900000|2022-01-07 08:41:40|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|8
1641544910000|2022-01-07 08:41:50|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1641544920000|2022-01-07 08:42:00|744.4|743.8|744.2|743.6|744.4|743.8|744.2|743.6|21
1641544940000|2022-01-07 08:42:20|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|4
1641544980000|2022-01-07 08:43:00|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|2
1641545010000|2022-01-07 08:43:30|744.3|743.7|744.6|744|744.6|744|744.3|743.7|4
1641545040000|2022-01-07 08:44:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1641545050000|2022-01-07 08:44:10|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1641545060000|2022-01-07 08:44:20|||||||||2
1641545070000|2022-01-07 08:44:30|744.4|743.8|743.9|743.3|744.4|743.8|743.9|743.3|10
1641545080000|2022-01-07 08:44:40|744|743.4|744|743.4|744|743.4|744|743.4|0
1641545090000|2022-01-07 08:44:50|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1641545100000|2022-01-07 08:45:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1641545110000|2022-01-07 08:45:10|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1641545120000|2022-01-07 08:45:20|744.1|743.5|744|743.4|744.1|743.5|743.9|743.3|5
1641545130000|2022-01-07 08:45:30|744.1|743.5|744|743.4|744.1|743.5|744|743.4|3
1641545160000|2022-01-07 08:46:00|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|1
1641545170000|2022-01-07 08:46:10|743.6|743|743.6|743|743.6|743|743.6|743|15
1641545190000|2022-01-07 08:46:30|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1641545200000|2022-01-07 08:46:40|||||||||1
1641545210000|2022-01-07 08:46:50|743.6|743|743.6|743|743.6|743|743.6|743|0
1641545240000|2022-01-07 08:47:20|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|1
1641545250000|2022-01-07 08:47:30|743.6|743|743.6|743|743.6|743|743.6|743|0
1641545270000|2022-01-07 08:47:50|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1641545280000|2022-01-07 08:48:00|743.6|743|743.6|743|743.7|743.1|743.6|743|3
1641545290000|2022-01-07 08:48:10|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1641545300000|2022-01-07 08:48:20|743.6|743|743.6|743|743.6|743|743.6|743|0
1641545310000|2022-01-07 08:48:30|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|3
1641545330000|2022-01-07 08:48:50|||||||||1
1641545340000|2022-01-07 08:49:00|743.2|742.6|743.1|742.5|743.3|742.7|743.1|742.5|1
1641545350000|2022-01-07 08:49:10|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1641545360000|2022-01-07 08:49:20|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|0
1641545390000|2022-01-07 08:49:50|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|3
1641545480000|2022-01-07 08:51:20|742.7|742.1|742.7|742.1|742.7|742.1|742.6|742|26
1641545500000|2022-01-07 08:51:40|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|2
1641545530000|2022-01-07 08:52:10|742.6|742|742.6|742|742.6|742|742.6|742|1
1641545540000|2022-01-07 08:52:20|742.2|741.6|742.3|741.7|742.3|741.7|742.2|741.6|10
1641545550000|2022-01-07 08:52:30|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|0
1641545570000|2022-01-07 08:52:50|741.6|741|741.2|740.6|741.6|741|741|740.4|31
1641545580000|2022-01-07 08:53:00|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|0
1641545590000|2022-01-07 08:53:10|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|0
1641545610000|2022-01-07 08:53:30|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|1
1641545620000|2022-01-07 08:53:40|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|1
1641545630000|2022-01-07 08:53:50|||||||||1
1641545640000|2022-01-07 08:54:00|741.6|741|741.9|741.3|741.9|741.3|741.6|741|24
1641545670000|2022-01-07 08:54:30|||||||||2
1641545690000|2022-01-07 08:54:50|742|741.4|742|741.4|742|741.4|742|741.4|2
1641545720000|2022-01-07 08:55:20|742.1|741.5|742.2|741.6|742.3|741.7|742.1|741.5|24
1641545730000|2022-01-07 08:55:30|742.3|741.7|742.2|741.6|742.3|741.7|742.2|741.6|2
1641545740000|2022-01-07 08:55:40|742.1|741.5|741.6|741|742.1|741.5|741.5|740.9|14
1641545750000|2022-01-07 08:55:50|||||||||2
1641545760000|2022-01-07 08:56:00|741.5|740.9|741.7|741.1|741.7|741.1|741.5|740.9|2
1641545810000|2022-01-07 08:56:50|||||||||1
1641545820000|2022-01-07 08:57:00|741.8|741.2|741.7|741.1|741.9|741.3|741.7|741.1|1
1641545840000|2022-01-07 08:57:20|741.6|741|741.7|741.1|741.7|741.1|741.6|741|1
1641545870000|2022-01-07 08:57:50|741.6|741|741.8|741.2|741.8|741.2|741.6|741|1
1641545880000|2022-01-07 08:58:00|741.7|741.1|741.9|741.3|741.9|741.3|741.7|741.1|2
1641545890000|2022-01-07 08:58:10|||||||||6
1641545900000|2022-01-07 08:58:20|741.6|741|741.6|741|741.6|741|741.6|741|7
1641545950000|2022-01-07 08:59:10|||||||||4
1641545970000|2022-01-07 08:59:30|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|1
1641545990000|2022-01-07 08:59:50|741.6|741|741.6|741|741.6|741|741.6|741|0
1641546000000|2022-01-07 09:00:00|741.5|740.9|741.6|741|741.6|741|741.5|740.9|8
1641546010000|2022-01-07 09:00:10|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|2
1641546040000|2022-01-07 09:00:40|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|0
1641546060000|2022-01-07 09:01:00|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|1
1641546070000|2022-01-07 09:01:10|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|1
1641546120000|2022-01-07 09:02:00|||||||||1
1641546130000|2022-01-07 09:02:10|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|4
1641546140000|2022-01-07 09:02:20|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|0
1641546150000|2022-01-07 09:02:30|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|0
1641546170000|2022-01-07 09:02:50|741.3|740.7|741.4|740.8|741.4|740.8|741.3|740.7|6
1641546190000|2022-01-07 09:03:10|741.3|740.7|741.1|740.5|741.3|740.7|741.1|740.5|5
1641546210000|2022-01-07 09:03:30|||||||||1
1641546240000|2022-01-07 09:04:00|741.2|740.6|741.4|740.8|741.4|740.8|741.2|740.6|2
1641546270000|2022-01-07 09:04:30|741.5|740.9|741.5|740.9|741.5|740.9|741.4|740.8|2
1641546280000|2022-01-07 09:04:40|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|5
1641546330000|2022-01-07 09:05:30|||||||||1
1641546340000|2022-01-07 09:05:40|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|0
1641546360000|2022-01-07 09:06:00|741.5|740.9|741.6|741|741.6|741|741.5|740.9|0
1641546370000|2022-01-07 09:06:10|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|1
1641546390000|2022-01-07 09:06:30|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|1
1641546410000|2022-01-07 09:06:50|741.6|741|741.6|741|741.6|741|741.6|741|0
1641546450000|2022-01-07 09:07:30|||||||||2
1641546490000|2022-01-07 09:08:10|||||||||1
1641546530000|2022-01-07 09:08:50|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|2
1641546540000|2022-01-07 09:09:00|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|1
1641546550000|2022-01-07 09:09:10|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|1
1641546590000|2022-01-07 09:09:50|||||||||2
1641546600000|2022-01-07 09:10:00|||||||||1
1641546630000|2022-01-07 09:10:30|741.3|740.7|741.2|740.6|741.3|740.7|741.2|740.6|2
1641546660000|2022-01-07 09:11:00|741.3|740.7|741.9|741.3|741.9|741.3|741.3|740.7|15
1641546670000|2022-01-07 09:11:10|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|5
1641546680000|2022-01-07 09:11:20|||||||||1
1641546690000|2022-01-07 09:11:30|741.9|741.3|741.7|741.1|741.9|741.3|741.7|741.1|0
1641546700000|2022-01-07 09:11:40|741.9|741.3|741.9|741.3|741.9|741.3|741.7|741.1|0
1641546710000|2022-01-07 09:11:50|741.8|741.2|741.7|741.1|741.8|741.2|741.7|741.1|0
1641546720000|2022-01-07 09:12:00|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|0
1641546730000|2022-01-07 09:12:10|741.8|741.2|741.7|741.1|741.8|741.2|741.7|741.1|4
1641546740000|2022-01-07 09:12:20|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|0
1641546770000|2022-01-07 09:12:50|||||||||1
1641546780000|2022-01-07 09:13:00|||||||||1
1641546790000|2022-01-07 09:13:10|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|4
1641546820000|2022-01-07 09:13:40|||||||||2
1641546830000|2022-01-07 09:13:50|741.8|741.2|741.9|741.3|741.9|741.3|741.8|741.2|0
1641546840000|2022-01-07 09:14:00|||||||||4
1641546850000|2022-01-07 09:14:10|||||||||1
1641546860000|2022-01-07 09:14:20|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|1
1641546880000|2022-01-07 09:14:40|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|0
1641546900000|2022-01-07 09:15:00|||||||||1
1641546910000|2022-01-07 09:15:10|||||||||1
1641546930000|2022-01-07 09:15:30|||||||||1
1641546940000|2022-01-07 09:15:40|741.6|741|741.4|740.8|741.7|741.1|741.4|740.8|9
1641546950000|2022-01-07 09:15:50|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|0
1641546970000|2022-01-07 09:16:10|||||||||1
1641546980000|2022-01-07 09:16:20|||||||||1
1641546990000|2022-01-07 09:16:30|||||||||2
1641547010000|2022-01-07 09:16:50|||||||||2
1641547070000|2022-01-07 09:17:50|741.6|741|741.4|740.8|741.6|741|741.4|740.8|5
1641547080000|2022-01-07 09:18:00|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|2
1641547110000|2022-01-07 09:18:30|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|9
1641547150000|2022-01-07 09:19:10|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|1
1641547180000|2022-01-07 09:19:40|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|0
1641547200000|2022-01-07 09:20:00|741.6|741|741.6|741|741.6|741|741.5|740.9|2
1641547230000|2022-01-07 09:20:30|||||||||1
1641547260000|2022-01-07 09:21:00|741.5|740.9|741.6|741|741.6|741|741.4|740.8|1
1641547310000|2022-01-07 09:21:50|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|2
1641547340000|2022-01-07 09:22:20|741.6|741|741.6|741|741.6|741|741.6|741|1
1641547360000|2022-01-07 09:22:40|||||||||1
1641547380000|2022-01-07 09:23:00|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|2
1641547420000|2022-01-07 09:23:40|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|1
1641547450000|2022-01-07 09:24:10|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|0
1641547490000|2022-01-07 09:24:50|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|2
1641547510000|2022-01-07 09:25:10|||||||||1
1641547530000|2022-01-07 09:25:30|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|0
1641547580000|2022-01-07 09:26:20|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|0
1641547590000|2022-01-07 09:26:30|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|0
1641547600000|2022-01-07 09:26:40|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|0
1641547610000|2022-01-07 09:26:50|741.6|741|741.5|740.9|741.6|741|741.5|740.9|1
1641547660000|2022-01-07 09:27:40|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|1
1641547670000|2022-01-07 09:27:50|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|4
1641547700000|2022-01-07 09:28:20|741.4|740.8|741.2|740.6|741.4|740.8|741.2|740.6|10
1641547720000|2022-01-07 09:28:40|741.3|740.7|741.2|740.6|741.3|740.7|741.2|740.6|3
1641547730000|2022-01-07 09:28:50|741.1|740.5|741.4|740.8|741.4|740.8|741.1|740.5|0
1641547750000|2022-01-07 09:29:10|741.3|740.7|741.2|740.6|741.3|740.7|741.2|740.6|0
1641547780000|2022-01-07 09:29:40|741.3|740.7|741.4|740.8|741.4|740.8|741.3|740.7|3
1641547800000|2022-01-07 09:30:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|2
1641547850000|2022-01-07 09:30:50|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|0
1641547860000|2022-01-07 09:31:00|||||||||1
1641547880000|2022-01-07 09:31:20|||||||||2
1641547900000|2022-01-07 09:31:40|||||||||3
1641547920000|2022-01-07 09:32:00|||||||||1
1641547970000|2022-01-07 09:32:50|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|9
1641548000000|2022-01-07 09:33:20|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|3
1641548010000|2022-01-07 09:33:30|741.6|741|741.6|741|741.6|741|741.6|741|0
1641548030000|2022-01-07 09:33:50|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|3
1641548040000|2022-01-07 09:34:00|741.8|741.2|741.9|741.3|741.9|741.3|741.8|741.2|0
1641548050000|2022-01-07 09:34:10|||||||||2
1641548070000|2022-01-07 09:34:30|||||||||1
1641548100000|2022-01-07 09:35:00|741.6|741|741.4|740.8|741.6|741|741.4|740.8|5
1641548110000|2022-01-07 09:35:10|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|0
1641548140000|2022-01-07 09:35:40|741.6|741|741.5|740.9|741.6|741|741.5|740.9|3
1641548160000|2022-01-07 09:36:00|741.6|741|741.4|740.8|741.6|741|741.4|740.8|1
1641548170000|2022-01-07 09:36:10|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|0
1641548210000|2022-01-07 09:36:50|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|0
1641548220000|2022-01-07 09:37:00|741.6|741|741.6|741|741.6|741|741.6|741|2
1641548230000|2022-01-07 09:37:10|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|0
1641548250000|2022-01-07 09:37:30|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|1
1641548260000|2022-01-07 09:37:40|741.6|741|741.5|740.9|741.6|741|741.5|740.9|0
1641548280000|2022-01-07 09:38:00|741.4|740.8|741.2|740.6|741.4|740.8|741.1|740.5|5
1641548290000|2022-01-07 09:38:10|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|0
1641548310000|2022-01-07 09:38:30|740.9|740.3|740.7|740.1|740.9|740.3|740.7|740.1|10
1641548320000|2022-01-07 09:38:40|740.6|740|740.6|740|740.6|740|740.6|740|13
1641548340000|2022-01-07 09:39:00|||||||||1
1641548350000|2022-01-07 09:39:10|740.5|739.9|740.6|740|740.6|740|740.5|739.9|3
1641548370000|2022-01-07 09:39:30|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|8
1641548400000|2022-01-07 09:40:00|||||||||2
1641548410000|2022-01-07 09:40:10|||||||||1
1641548420000|2022-01-07 09:40:20|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|0
1641548430000|2022-01-07 09:40:30|740.4|739.8|739.1|738.5|740.4|739.8|738.9|738.3|24
1641548440000|2022-01-07 09:40:40|739.2|738.6|739.3|738.7|739.4|738.8|739.2|738.6|7
1641548450000|2022-01-07 09:40:50|739.2|738.6|739.2|738.6|739.2|738.6|739.2|738.6|2
1641548460000|2022-01-07 09:41:00|738.9|738.3|738.9|738.3|739.1|738.5|738.8|738.2|23
1641548470000|2022-01-07 09:41:10|739|738.4|739.1|738.5|739.1|738.5|738.9|738.3|1
1641548480000|2022-01-07 09:41:20|739.2|738.6|739.3|738.7|739.3|738.7|739.2|738.6|2
1641548490000|2022-01-07 09:41:30|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|5
1641548520000|2022-01-07 09:42:00|||||||||11
1641548530000|2022-01-07 09:42:10|||||||||4
1641548540000|2022-01-07 09:42:20|||||||||1
1641548570000|2022-01-07 09:42:50|||||||||1
1641548580000|2022-01-07 09:43:00|739.6|739|739.6|739|739.6|739|739.6|739|10
1641548590000|2022-01-07 09:43:10|739.4|738.8|739.6|739|739.6|739|739.4|738.8|22
1641548680000|2022-01-07 09:44:40|739.7|739.1|739.7|739.1|739.7|739.1|739.7|739.1|0
1641548690000|2022-01-07 09:44:50|739.8|739.2|739.9|739.3|740|739.4|739.8|739.2|1
1641548700000|2022-01-07 09:45:00|740.1|739.5|740.2|739.6|740.2|739.6|739.9|739.3|2
1641548710000|2022-01-07 09:45:10|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|0
1641548780000|2022-01-07 09:46:20|740.2|739.6|740.4|739.8|740.4|739.8|740.2|739.6|5
1641548790000|2022-01-07 09:46:30|||||||||3
1641548840000|2022-01-07 09:47:20|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|1
1641548850000|2022-01-07 09:47:30|740.2|739.6|740.4|739.8|740.4|739.8|740.2|739.6|2
1641548860000|2022-01-07 09:47:40|740.3|739.7|740.3|739.7|740.3|739.7|740.2|739.6|1
1641548880000|2022-01-07 09:48:00|740.6|740|740.8|740.2|740.9|740.3|740.6|740|4
1641548890000|2022-01-07 09:48:10|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|0
1641548900000|2022-01-07 09:48:20|740.8|740.2|740.6|740|740.8|740.2|740.6|740|1
1641548910000|2022-01-07 09:48:30|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|3
1641548930000|2022-01-07 09:48:50|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|3
1641548940000|2022-01-07 09:49:00|740.2|739.6|740.4|739.8|740.4|739.8|740.2|739.6|1
1641548950000|2022-01-07 09:49:10|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|1
1641548960000|2022-01-07 09:49:20|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|4
1641548980000|2022-01-07 09:49:40|||||||||1
1641549000000|2022-01-07 09:50:00|740.6|740|740.6|740|740.6|740|740.6|740|4
1641549010000|2022-01-07 09:50:10|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|2
1641549030000|2022-01-07 09:50:30|740.8|740.2|740.9|740.3|740.9|740.3|740.8|740.2|0
1641549050000|2022-01-07 09:50:50|||||||||4
1641549110000|2022-01-07 09:51:50|||||||||1
1641549120000|2022-01-07 09:52:00|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|14
1641549130000|2022-01-07 09:52:10|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|6
1641549140000|2022-01-07 09:52:20|||||||||3
1641549160000|2022-01-07 09:52:40|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|0
1641549210000|2022-01-07 09:53:30|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|0
1641549240000|2022-01-07 09:54:00|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|0
1641549300000|2022-01-07 09:55:00|||||||||3
1641549310000|2022-01-07 09:55:10|740.8|740.2|740.4|739.8|740.8|740.2|740.4|739.8|9
1641549340000|2022-01-07 09:55:40|740.5|739.9|740.5|739.9|740.5|739.9|740.5|739.9|0
1641549350000|2022-01-07 09:55:50|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|0
1641549410000|2022-01-07 09:56:50|740.5|739.9|740.6|740|740.6|740|740.4|739.8|1
1641549480000|2022-01-07 09:58:00|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|1
1641549530000|2022-01-07 09:58:50|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|0
1641549540000|2022-01-07 09:59:00|740.9|740.3|740.7|740.1|740.9|740.3|740.7|740.1|1
1641549580000|2022-01-07 09:59:40|740.9|740.3|741.1|740.5|741.1|740.5|740.9|740.3|1
1641549650000|2022-01-07 10:00:50|||||||||1
1641549660000|2022-01-07 10:01:00|||||||||1
1641549670000|2022-01-07 10:01:10|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|2
1641549750000|2022-01-07 10:02:30|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|3
1641549760000|2022-01-07 10:02:40|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|1
1641549770000|2022-01-07 10:02:50|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|0
1641549780000|2022-01-07 10:03:00|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|0
1641549820000|2022-01-07 10:03:40|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|0
1641549830000|2022-01-07 10:03:50|741.4|740.8|741.1|740.5|741.4|740.8|741.1|740.5|8
1641549840000|2022-01-07 10:04:00|||||||||1
1641549860000|2022-01-07 10:04:20|741|740.4|740.9|740.3|741|740.4|740.9|740.3|7
1641549880000|2022-01-07 10:04:40|740.8|740.2|740.9|740.3|741|740.4|740.8|740.2|6
1641549900000|2022-01-07 10:05:00|||||||||1
1641549960000|2022-01-07 10:06:00|||||||||1
1641549980000|2022-01-07 10:06:20|740.6|740|740.6|740|740.6|740|740.6|740|8
1641550010000|2022-01-07 10:06:50|740.7|740.1|740.6|740|740.7|740.1|740.6|740|0
1641550020000|2022-01-07 10:07:00|740.7|740.1|740.9|740.3|740.9|740.3|740.7|740.1|2
1641550030000|2022-01-07 10:07:10|741|740.4|740.8|740.2|741|740.4|740.8|740.2|0
1641550040000|2022-01-07 10:07:20|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|0
1641550050000|2022-01-07 10:07:30|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|0
1641550070000|2022-01-07 10:07:50|740.9|740.3|740.9|740.3|741|740.4|740.9|740.3|8
1641550080000|2022-01-07 10:08:00|741|740.4|741|740.4|741.2|740.6|741|740.4|5
1641550090000|2022-01-07 10:08:10|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|0
1641550100000|2022-01-07 10:08:20|741.2|740.6|741.6|741|741.6|741|741.2|740.6|52
1641550140000|2022-01-07 10:09:00|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|10
1641550150000|2022-01-07 10:09:10|741.6|741|741.6|741|741.6|741|741.6|741|25
1641550190000|2022-01-07 10:09:50|741.7|741.1|741.6|741|741.8|741.2|741.6|741|0
1641550200000|2022-01-07 10:10:00|741.8|741.2|741.7|741.1|741.9|741.3|741.6|741|2
1641550260000|2022-01-07 10:11:00|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|0
1641550270000|2022-01-07 10:11:10|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|1
1641550290000|2022-01-07 10:11:30|741.9|741.3|741.9|741.3|742|741.4|741.9|741.3|22
1641550360000|2022-01-07 10:12:40|741.6|741|741.7|741.1|741.7|741.1|741.6|741|1
1641550370000|2022-01-07 10:12:50|741.6|741|741.6|741|741.6|741|741.6|741|1
1641550380000|2022-01-07 10:13:00|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|1
1641550400000|2022-01-07 10:13:20|741.8|741.2|741.7|741.1|741.8|741.2|741.7|741.1|0
1641550410000|2022-01-07 10:13:30|741.6|741|741.6|741|741.7|741.1|741.6|741|3
1641550430000|2022-01-07 10:13:50|741.5|740.9|741.6|741|741.6|741|741.4|740.8|1
1641550440000|2022-01-07 10:14:00|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|6
1641550480000|2022-01-07 10:14:40|||||||||3
1641550620000|2022-01-07 10:17:00|741.5|740.9|741.8|741.2|741.8|741.2|741.5|740.9|6
1641550630000|2022-01-07 10:17:10|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|25
1641550660000|2022-01-07 10:17:40|741.7|741.1|741.8|741.2|741.8|741.2|741.7|741.1|9
1641550670000|2022-01-07 10:17:50|741.9|741.3|741.8|741.2|741.9|741.3|741.7|741.1|3
1641550680000|2022-01-07 10:18:00|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|12
1641550690000|2022-01-07 10:18:10|742|741.4|741.9|741.3|742|741.4|741.8|741.2|38
1641550700000|2022-01-07 10:18:20|741.8|741.2|741.7|741.1|741.8|741.2|741.7|741.1|2
1641550730000|2022-01-07 10:18:50|741.8|741.2|741.7|741.1|741.8|741.2|741.7|741.1|0
1641550740000|2022-01-07 10:19:00|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|2
1641550760000|2022-01-07 10:19:20|741.1|740.5|740.8|740.2|741.1|740.5|740.7|740.1|10
1641550770000|2022-01-07 10:19:30|740.7|740.1|740.8|740.2|740.8|740.2|740.7|740.1|0
1641550800000|2022-01-07 10:20:00|740.9|740.3|741|740.4|741.1|740.5|740.9|740.3|4
1641550810000|2022-01-07 10:20:10|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|4
1641550830000|2022-01-07 10:20:30|741|740.4|741|740.4|741|740.4|741|740.4|0
1641550840000|2022-01-07 10:20:40|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|0
1641550850000|2022-01-07 10:20:50|741|740.4|741.1|740.5|741.1|740.5|741|740.4|1
1641550870000|2022-01-07 10:21:10|741|740.4|741.1|740.5|741.1|740.5|741|740.4|3
1641550890000|2022-01-07 10:21:30|741|740.4|741.1|740.5|741.1|740.5|741|740.4|2
1641551040000|2022-01-07 10:24:00|||||||||2
1641551290000|2022-01-07 10:28:10|741.2|740.6|741.4|740.8|741.4|740.8|741.2|740.6|10
1641551300000|2022-01-07 10:28:20|741.3|740.7|741.3|740.7|741.3|740.7|741.2|740.6|0
1641551310000|2022-01-07 10:28:30|741.2|740.6|741.3|740.7|741.3|740.7|741.2|740.6|0
1641551320000|2022-01-07 10:28:40|741.2|740.6|741.1|740.5|741.3|740.7|741.1|740.5|1
1641551330000|2022-01-07 10:28:50|||||||||4
1641551340000|2022-01-07 10:29:00|741|740.4|741.1|740.5|741.1|740.5|741|740.4|0
1641551390000|2022-01-07 10:29:50|741|740.4|741|740.4|741|740.4|741|740.4|0
1641551400000|2022-01-07 10:30:00|741.1|740.5|740.4|739.8|741.1|740.5|740.4|739.8|1
1641551410000|2022-01-07 10:30:10|740.5|739.9|740.5|739.9|740.6|740|740.5|739.9|1
1641551420000|2022-01-07 10:30:20|740.6|740|740.6|740|740.7|740.1|740.6|740|0
1641551440000|2022-01-07 10:30:40|740.8|740.2|740.7|740.1|740.8|740.2|740.7|740.1|5
1641551450000|2022-01-07 10:30:50|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|0
1641551460000|2022-01-07 10:31:00|740.7|740.1|740.9|740.3|740.9|740.3|740.7|740.1|0
1641551550000|2022-01-07 10:32:30|||||||||1
1641551640000|2022-01-07 10:34:00|740.8|740.2|740.6|740|740.9|740.3|740.6|740|4
1641551690000|2022-01-07 10:34:50|740.7|740.1|740.9|740.3|740.9|740.3|740.7|740.1|7
1641551810000|2022-01-07 10:36:50|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|2
1641551830000|2022-01-07 10:37:10|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|16
1641551840000|2022-01-07 10:37:20|||||||||1
1641551860000|2022-01-07 10:37:40|742|741.4|742|741.4|742|741.4|741.9|741.3|0
1641551920000|2022-01-07 10:38:40|742.1|741.5|742|741.4|742.1|741.5|742|741.4|3
1641551930000|2022-01-07 10:38:50|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|0
1641551940000|2022-01-07 10:39:00|741.9|741.3|741.9|741.3|742.1|741.5|741.9|741.3|11
1641551950000|2022-01-07 10:39:10|742|741.4|742.1|741.5|742.1|741.5|742|741.4|0
1641551980000|2022-01-07 10:39:40|||||||||1
1641552000000|2022-01-07 10:40:00|742|741.4|741.9|741.3|742|741.4|741.9|741.3|15
1641552060000|2022-01-07 10:41:00|||||||||1
1641552070000|2022-01-07 10:41:10|||||||||3
1641552110000|2022-01-07 10:41:50|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|12
1641552140000|2022-01-07 10:42:20|||||||||1
1641552170000|2022-01-07 10:42:50|742|741.4|742|741.4|742|741.4|742|741.4|215
1641552210000|2022-01-07 10:43:30|742.1|741.5|742|741.4|742.1|741.5|742|741.4|0
1641552240000|2022-01-07 10:44:00|741.9|741.3|741.5|740.9|741.9|741.3|741.5|740.9|12
1641552360000|2022-01-07 10:46:00|741.6|741|741.5|740.9|741.6|741|741.5|740.9|0
1641552450000|2022-01-07 10:47:30|741.6|741|741.6|741|741.6|741|741.6|741|0
1641552460000|2022-01-07 10:47:40|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|0
1641552490000|2022-01-07 10:48:10|741.6|741|741.5|740.9|741.6|741|741.5|740.9|0
1641552520000|2022-01-07 10:48:40|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|3
1641552540000|2022-01-07 10:49:00|||||||||3
1641552600000|2022-01-07 10:50:00|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|2
1641552610000|2022-01-07 10:50:10|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|0
1641552650000|2022-01-07 10:50:50|||||||||1
1641552740000|2022-01-07 10:52:20|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|1
1641552750000|2022-01-07 10:52:30|741.3|740.7|741.4|740.8|741.4|740.8|741.3|740.7|1
1641552790000|2022-01-07 10:53:10|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|0
1641552840000|2022-01-07 10:54:00|741|740.4|741|740.4|741|740.4|741|740.4|3
1641552900000|2022-01-07 10:55:00|741.2|740.6|741|740.4|741.2|740.6|741|740.4|6
1641552950000|2022-01-07 10:55:50|740.5|739.9|740.6|740|740.7|740.1|740.5|739.9|4
1641553080000|2022-01-07 10:58:00|||||||||1
1641553090000|2022-01-07 10:58:10|740.5|739.9|740.5|739.9|740.5|739.9|740.5|739.9|0
1641553100000|2022-01-07 10:58:20|||||||||1
1641553140000|2022-01-07 10:59:00|||||||||1
1641553150000|2022-01-07 10:59:10|740.6|740|740.6|740|740.6|740|740.6|740|1
1641553190000|2022-01-07 10:59:50|740.5|739.9|740.6|740|740.6|740|740.5|739.9|9
1641553200000|2022-01-07 11:00:00|740.1|739.5|740.3|739.7|740.3|739.7|739.9|739.3|31
1641553210000|2022-01-07 11:00:10|740.1|739.5|740.1|739.5|740.1|739.5|740|739.4|20
1641553220000|2022-01-07 11:00:20|||||||||4
1641553230000|2022-01-07 11:00:30|740|739.4|740|739.4|740|739.4|740|739.4|7
1641553240000|2022-01-07 11:00:40|739.9|739.3|739.9|739.3|739.9|739.3|739.9|739.3|4
1641553270000|2022-01-07 11:01:10|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|1
1641553300000|2022-01-07 11:01:40|740.2|739.6|740.3|739.7|740.3|739.7|740.2|739.6|0
1641553360000|2022-01-07 11:02:40|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|1
1641553370000|2022-01-07 11:02:50|740.5|739.9|740.5|739.9|740.5|739.9|740.5|739.9|0
1641553380000|2022-01-07 11:03:00|739.8|739.2|739.8|739.2|739.8|739.2|739.8|739.2|4
1641553400000|2022-01-07 11:03:20|739.9|739.3|739.9|739.3|739.9|739.3|739.9|739.3|0
1641553430000|2022-01-07 11:03:50|740|739.4|739.9|739.3|740|739.4|739.9|739.3|1
1641553440000|2022-01-07 11:04:00|740|739.4|740|739.4|740|739.4|740|739.4|0
1641553490000|2022-01-07 11:04:50|||||||||1
1641553560000|2022-01-07 11:06:00|||||||||1
1641553720000|2022-01-07 11:08:40|739.8|739.2|739.8|739.2|739.8|739.2|739.8|739.2|4
1641553740000|2022-01-07 11:09:00|739.9|739.3|739.9|739.3|739.9|739.3|739.9|739.3|1
1641553750000|2022-01-07 11:09:10|740|739.4|740.1|739.5|740.1|739.5|740|739.4|0
1641553760000|2022-01-07 11:09:20|740|739.4|740|739.4|740|739.4|740|739.4|0
1641553820000|2022-01-07 11:10:20|||||||||17
1641553830000|2022-01-07 11:10:30|||||||||3
1641553850000|2022-01-07 11:10:50|||||||||7
1641553860000|2022-01-07 11:11:00|739.9|739.3|740|739.4|740|739.4|739.9|739.3|0
1641553940000|2022-01-07 11:12:20|739.4|738.8|739.3|738.7|739.4|738.8|739.3|738.7|3
1641553980000|2022-01-07 11:13:00|739|738.4|739.1|738.5|739.2|738.6|739|738.4|21
1641554010000|2022-01-07 11:13:30|739.2|738.6|739.3|738.7|739.3|738.7|739.2|738.6|0
1641554040000|2022-01-07 11:14:00|||||||||1
1641554090000|2022-01-07 11:14:50|739.2|738.6|739|738.4|739.2|738.6|739|738.4|1
1641554100000|2022-01-07 11:15:00|||||||||1
1641554160000|2022-01-07 11:16:00|||||||||1
1641554190000|2022-01-07 11:16:30|738.9|738.3|738.9|738.3|738.9|738.3|738.9|738.3|4
1641554210000|2022-01-07 11:16:50|738.8|738.2|739|738.4|739|738.4|738.8|738.2|1
1641554240000|2022-01-07 11:17:20|||||||||1
1641554250000|2022-01-07 11:17:30|738.8|738.2|738.8|738.2|738.8|738.2|738.8|738.2|1
1641554260000|2022-01-07 11:17:40|738.9|738.3|738.8|738.2|738.9|738.3|738.6|738|139
1641554280000|2022-01-07 11:18:00|739|738.4|738.9|738.3|739|738.4|738.9|738.3|35
1641554290000|2022-01-07 11:18:10|738.8|738.2|738.8|738.2|738.8|738.2|738.8|738.2|18
1641554310000|2022-01-07 11:18:30|738.9|738.3|738.9|738.3|739|738.4|738.9|738.3|12
1641554320000|2022-01-07 11:18:40|739|738.4|739|738.4|739|738.4|739|738.4|0
1641554330000|2022-01-07 11:18:50|738.8|738.2|738.8|738.2|738.8|738.2|738.8|738.2|119
1641554340000|2022-01-07 11:19:00|738.9|738.3|739|738.4|739|738.4|738.8|738.2|2
1641554390000|2022-01-07 11:19:50|||||||||1
1641554410000|2022-01-07 11:20:10|738.8|738.2|738.8|738.2|738.8|738.2|738.8|738.2|3
1641554450000|2022-01-07 11:20:50|||||||||1
1641554460000|2022-01-07 11:21:00|||||||||1
1641554470000|2022-01-07 11:21:10|||||||||2
1641554490000|2022-01-07 11:21:30|738.9|738.3|738.9|738.3|738.9|738.3|738.8|738.2|3
1641554500000|2022-01-07 11:21:40|738.8|738.2|738.9|738.3|738.9|738.3|738.8|738.2|0
1641554510000|2022-01-07 11:21:50|738.8|738.2|738.9|738.3|738.9|738.3|738.8|738.2|0
1641554520000|2022-01-07 11:22:00|739|738.4|739|738.4|739|738.4|739|738.4|1
1641554550000|2022-01-07 11:22:30|739.3|738.7|739.2|738.6|739.3|738.7|739.2|738.6|3
1641554560000|2022-01-07 11:22:40|739.1|738.5|739.2|738.6|739.2|738.6|739.1|738.5|4
1641554570000|2022-01-07 11:22:50|739.1|738.5|739.2|738.6|739.2|738.6|739.1|738.5|1
1641554580000|2022-01-07 11:23:00|739.1|738.5|739.2|738.6|739.2|738.6|739.1|738.5|1
1641554600000|2022-01-07 11:23:20|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|0
1641554620000|2022-01-07 11:23:40|||||||||5
1641554680000|2022-01-07 11:24:40|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641554700000|2022-01-07 11:25:00|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|0
1641554720000|2022-01-07 11:25:20|739.4|738.8|739.3|738.7|739.4|738.8|739.3|738.7|4
1641554740000|2022-01-07 11:25:40|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|0
1641554780000|2022-01-07 11:26:20|739.4|738.8|739.3|738.7|739.4|738.8|739.3|738.7|1
1641554820000|2022-01-07 11:27:00|739.4|738.8|739.5|738.9|739.5|738.9|739.4|738.8|28
1641554850000|2022-01-07 11:27:30|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|1
1641554940000|2022-01-07 11:29:00|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|0
1641554950000|2022-01-07 11:29:10|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641554960000|2022-01-07 11:29:20|739.3|738.7|739.3|738.7|739.4|738.8|739.3|738.7|1
1641554970000|2022-01-07 11:29:30|739.4|738.8|739|738.4|739.4|738.8|739|738.4|4
1641555000000|2022-01-07 11:30:00|||||||||1
1641555020000|2022-01-07 11:30:20|739.1|738.5|739.1|738.5|739.1|738.5|739.1|738.5|2
1641555030000|2022-01-07 11:30:30|739|738.4|739|738.4|739|738.4|739|738.4|2
1641555040000|2022-01-07 11:30:40|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|4
1641555050000|2022-01-07 11:30:50|739.2|738.6|739.5|738.9|739.5|738.9|739.2|738.6|16
1641555060000|2022-01-07 11:31:00|||||||||5
1641555080000|2022-01-07 11:31:20|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|21
1641555100000|2022-01-07 11:31:40|||||||||1
1641555110000|2022-01-07 11:31:50|739.5|738.9|739.4|738.8|739.5|738.9|739.4|738.8|0
1641555180000|2022-01-07 11:33:00|739.5|738.9|739.5|738.9|739.5|738.9|739.4|738.8|0
1641555250000|2022-01-07 11:34:10|739.6|739|739.6|739|739.6|739|739.6|739|0
1641555260000|2022-01-07 11:34:20|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|0
1641555310000|2022-01-07 11:35:10|||||||||1
1641555320000|2022-01-07 11:35:20|739.4|738.8|739.3|738.7|739.4|738.8|739.3|738.7|4
1641555330000|2022-01-07 11:35:30|739|738.4|739.1|738.5|739.1|738.5|739|738.4|7
1641555340000|2022-01-07 11:35:40|739.2|738.6|739.4|738.8|739.4|738.8|739.2|738.6|2
1641555350000|2022-01-07 11:35:50|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|0
1641555360000|2022-01-07 11:36:00|739.1|738.5|739.3|738.7|739.3|738.7|739.1|738.5|1
1641555440000|2022-01-07 11:37:20|||||||||2
1641555450000|2022-01-07 11:37:30|739.1|738.5|739.1|738.5|739.1|738.5|739.1|738.5|1
1641555460000|2022-01-07 11:37:40|738.6|738|738.5|737.9|738.6|738|738.5|737.9|27
1641555470000|2022-01-07 11:37:50|738.6|738|738.5|737.9|738.6|738|738.5|737.9|0
1641555480000|2022-01-07 11:38:00|738.6|738|738.8|738.2|738.8|738.2|738.6|738|30
1641555490000|2022-01-07 11:38:10|738.9|738.3|739|738.4|739|738.4|738.8|738.2|2
1641555500000|2022-01-07 11:38:20|739.1|738.5|739.5|738.9|739.5|738.9|739.1|738.5|19
1641555520000|2022-01-07 11:38:40|739.3|738.7|739.2|738.6|739.3|738.7|739.2|738.6|4
1641555530000|2022-01-07 11:38:50|739.3|738.7|739.3|738.7|739.4|738.8|739.3|738.7|5
1641555540000|2022-01-07 11:39:00|739.2|738.6|739.1|738.5|739.2|738.6|739.1|738.5|16
1641555550000|2022-01-07 11:39:10|||||||||28
1641555560000|2022-01-07 11:39:20|739|738.4|739.3|738.7|739.3|738.7|739|738.4|38
1641555570000|2022-01-07 11:39:30|||||||||1
1641555580000|2022-01-07 11:39:40|||||||||24
1641555590000|2022-01-07 11:39:50|739.1|738.5|739.3|738.7|739.3|738.7|739.1|738.5|5
1641555620000|2022-01-07 11:40:20|739.2|738.6|739.1|738.5|739.2|738.6|739.1|738.5|0
1641555640000|2022-01-07 11:40:40|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641555650000|2022-01-07 11:40:50|739.3|738.7|739.1|738.5|739.3|738.7|739.1|738.5|0
1641555680000|2022-01-07 11:41:20|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|0
1641555700000|2022-01-07 11:41:40|739.2|738.6|739.1|738.5|739.2|738.6|739.1|738.5|1
1641555720000|2022-01-07 11:42:00|739.2|738.6|739.3|738.7|739.3|738.7|739.2|738.6|0
1641555730000|2022-01-07 11:42:10|||||||||1
1641555760000|2022-01-07 11:42:40|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|4
1641555780000|2022-01-07 11:43:00|739.3|738.7|739.3|738.7|739.4|738.8|739.3|738.7|1
1641555790000|2022-01-07 11:43:10|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641555800000|2022-01-07 11:43:20|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|0
1641555830000|2022-01-07 11:43:50|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641555840000|2022-01-07 11:44:00|739.5|738.9|739.5|738.9|739.5|738.9|739.4|738.8|0
1641555850000|2022-01-07 11:44:10|739.4|738.8|739.4|738.8|739.4|738.8|739.3|738.7|0
1641555860000|2022-01-07 11:44:20|739.3|738.7|739.4|738.8|739.4|738.8|739.3|738.7|0
1641555890000|2022-01-07 11:44:50|739.5|738.9|739.5|738.9|739.5|738.9|739.4|738.8|0
1641555900000|2022-01-07 11:45:00|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|3
1641555920000|2022-01-07 11:45:20|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|0
1641555950000|2022-01-07 11:45:50|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|3
1641555960000|2022-01-07 11:46:00|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|0
1641556130000|2022-01-07 11:48:50|739.1|738.5|739.1|738.5|739.1|738.5|739.1|738.5|0
1641556160000|2022-01-07 11:49:20|739.2|738.6|739.5|738.9|739.5|738.9|739.2|738.6|1
1641556170000|2022-01-07 11:49:30|739.2|738.6|739.3|738.7|739.3|738.7|739.2|738.6|2
1641556180000|2022-01-07 11:49:40|739.2|738.6|739.2|738.6|739.2|738.6|739.2|738.6|0
1641556200000|2022-01-07 11:50:00|739.1|738.5|739.1|738.5|739.1|738.5|739|738.4|1
1641556240000|2022-01-07 11:50:40|739.2|738.6|739.3|738.7|739.3|738.7|739.2|738.6|0
1641556260000|2022-01-07 11:51:00|||||||||1
1641556320000|2022-01-07 11:52:00|||||||||1
1641556440000|2022-01-07 11:54:00|739.4|738.8|739.6|739|739.8|739.2|739.4|738.8|10
1641556450000|2022-01-07 11:54:10|739.4|738.8|739.5|738.9|739.5|738.9|739.4|738.8|0
1641556480000|2022-01-07 11:54:40|739.6|739|739.6|739|739.6|739|739.6|739|1
1641556500000|2022-01-07 11:55:00|||||||||1
1641556520000|2022-01-07 11:55:20|739.5|738.9|739.4|738.8|739.5|738.9|739.4|738.8|0
1641556540000|2022-01-07 11:55:40|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|0
1641556560000|2022-01-07 11:56:00|739.6|739|739.6|739|739.6|739|739.6|739|2
1641556580000|2022-01-07 11:56:20|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|2
1641556640000|2022-01-07 11:57:20|739.2|738.6|739.1|738.5|739.2|738.6|739.1|738.5|12
1641556700000|2022-01-07 11:58:20|738.9|738.3|738.9|738.3|738.9|738.3|738.9|738.3|1
1641556720000|2022-01-07 11:58:40|738.8|738.2|738.8|738.2|738.8|738.2|738.8|738.2|6
1641556730000|2022-01-07 11:58:50|||||||||1
1641556770000|2022-01-07 11:59:30|||||||||1
1641556790000|2022-01-07 11:59:50|738.9|738.3|738.9|738.3|738.9|738.3|738.9|738.3|0
1641556860000|2022-01-07 12:01:00|||||||||3
1641556890000|2022-01-07 12:01:30|738.8|738.2|738.9|738.3|738.9|738.3|738.8|738.2|2
1641556970000|2022-01-07 12:02:50|||||||||2
1641557220000|2022-01-07 12:07:00|738.7|738.1|738.8|738.2|738.8|738.2|738.7|738.1|4
1641557230000|2022-01-07 12:07:10|738.7|738.1|738.7|738.1|738.7|738.1|738.7|738.1|0
1641557250000|2022-01-07 12:07:30|738.6|738|738.3|737.7|738.6|738|738.3|737.7|11
1641557260000|2022-01-07 12:07:40|738.4|737.8|738.5|737.9|738.5|737.9|738.4|737.8|0
1641557270000|2022-01-07 12:07:50|738.3|737.7|738.4|737.8|738.5|737.9|738.3|737.7|2
1641557280000|2022-01-07 12:08:00|738.3|737.7|738.3|737.7|738.3|737.7|738.3|737.7|1
1641557340000|2022-01-07 12:09:00|||||||||1
1641557350000|2022-01-07 12:09:10|||||||||1
1641557370000|2022-01-07 12:09:30|738.4|737.8|738.4|737.8|738.4|737.8|738.3|737.7|3
1641557380000|2022-01-07 12:09:40|738.3|737.7|738.3|737.7|738.3|737.7|738.3|737.7|0
1641557410000|2022-01-07 12:10:10|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|0
1641557440000|2022-01-07 12:10:40|738.7|738.1|738.7|738.1|738.7|738.1|738.7|738.1|30
1641557450000|2022-01-07 12:10:50|738.5|737.9|738.4|737.8|738.5|737.9|738.4|737.8|1
1641557510000|2022-01-07 12:11:50|738.5|737.9|738.4|737.8|738.5|737.9|738.4|737.8|0
1641557530000|2022-01-07 12:12:10|738.3|737.7|738.3|737.7|738.3|737.7|738.3|737.7|4
1641557570000|2022-01-07 12:12:50|||||||||1
1641557590000|2022-01-07 12:13:10|||||||||2
1641557600000|2022-01-07 12:13:20|||||||||1
1641557610000|2022-01-07 12:13:30|||||||||12
1641557660000|2022-01-07 12:14:20|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|3
1641557680000|2022-01-07 12:14:40|738.5|737.9|738.5|737.9|738.5|737.9|738.5|737.9|0
1641557690000|2022-01-07 12:14:50|||||||||1
1641557700000|2022-01-07 12:15:00|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|2
1641557730000|2022-01-07 12:15:30|738.8|738.2|738.4|737.8|738.8|738.2|738.4|737.8|53
1641557740000|2022-01-07 12:15:40|||||||||2
1641557770000|2022-01-07 12:16:10|||||||||1
1641557790000|2022-01-07 12:16:30|||||||||6
1641557810000|2022-01-07 12:16:50|738.3|737.7|738.3|737.7|738.3|737.7|738.3|737.7|1
1641557880000|2022-01-07 12:18:00|738.2|737.6|738.3|737.7|738.3|737.7|738.2|737.6|0
1641557900000|2022-01-07 12:18:20|||||||||4
1641557910000|2022-01-07 12:18:30|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|0
1641557920000|2022-01-07 12:18:40|738.3|737.7|738.3|737.7|738.3|737.7|738.3|737.7|0
1641557930000|2022-01-07 12:18:50|738|737.4|738.3|737.7|738.3|737.7|738|737.4|12
1641557950000|2022-01-07 12:19:10|737.8|737.2|737.4|736.8|737.8|737.2|737.4|736.8|25
1641557960000|2022-01-07 12:19:20|||||||||5
1641557970000|2022-01-07 12:19:30|737.5|736.9|737.5|736.9|737.5|736.9|737.5|736.9|1
1641557980000|2022-01-07 12:19:40|737.6|737|737.8|737.2|737.8|737.2|737.6|737|6
1641557990000|2022-01-07 12:19:50|||||||||2
1641558000000|2022-01-07 12:20:00|737.9|737.3|738|737.4|738|737.4|737.8|737.2|5
1641558020000|2022-01-07 12:20:20|737.9|737.3|737.9|737.3|737.9|737.3|737.9|737.3|5
1641558030000|2022-01-07 12:20:30|738|737.4|738|737.4|738|737.4|738|737.4|0
1641558050000|2022-01-07 12:20:50|737.9|737.3|737.9|737.3|737.9|737.3|737.9|737.3|0
1641558070000|2022-01-07 12:21:10|737.8|737.2|737.8|737.2|737.8|737.2|737.8|737.2|1
1641558080000|2022-01-07 12:21:20|737.9|737.3|737.9|737.3|737.9|737.3|737.9|737.3|0
1641558090000|2022-01-07 12:21:30|737.8|737.2|738|737.4|738|737.4|737.8|737.2|0
1641558110000|2022-01-07 12:21:50|||||||||1
1641558140000|2022-01-07 12:22:20|738.1|737.5|738.2|737.6|738.2|737.6|738|737.4|10
1641558150000|2022-01-07 12:22:30|||||||||1
1641558170000|2022-01-07 12:22:50|738.3|737.7|738.3|737.7|738.3|737.7|738.3|737.7|0
1641558210000|2022-01-07 12:23:30|||||||||1
1641558220000|2022-01-07 12:23:40|||||||||3
1641558250000|2022-01-07 12:24:10|738.2|737.6|738.2|737.6|738.2|737.6|738.2|737.6|0
1641558260000|2022-01-07 12:24:20|738.3|737.7|738.4|737.8|738.4|737.8|738.3|737.7|33
1641558300000|2022-01-07 12:25:00|738.6|738|738.6|738|738.6|738|738.6|738|6
1641558310000|2022-01-07 12:25:10|738.5|737.9|738.5|737.9|738.5|737.9|738.5|737.9|0
1641558340000|2022-01-07 12:25:40|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|0
1641558350000|2022-01-07 12:25:50|738.5|737.9|738.5|737.9|738.5|737.9|738.5|737.9|0
1641558370000|2022-01-07 12:26:10|738.4|737.8|738.3|737.7|738.4|737.8|738.3|737.7|2
1641558390000|2022-01-07 12:26:30|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|2
1641558400000|2022-01-07 12:26:40|738.3|737.7|738.4|737.8|738.4|737.8|738.3|737.7|0
1641558410000|2022-01-07 12:26:50|738.3|737.7|738.4|737.8|738.4|737.8|738.3|737.7|0
1641558420000|2022-01-07 12:27:00|738.3|737.7|738.3|737.7|738.3|737.7|738.3|737.7|1
1641558430000|2022-01-07 12:27:10|||||||||6
1641558460000|2022-01-07 12:27:40|738.4|737.8|738.4|737.8|738.4|737.8|738.4|737.8|0
1641558480000|2022-01-07 12:28:00|738.5|737.9|738.4|737.8|738.5|737.9|738.4|737.8|0
1641558490000|2022-01-07 12:28:10|738.5|737.9|738.5|737.9|738.5|737.9|738.4|737.8|0
1641558540000|2022-01-07 12:29:00|738.6|738|738.5|737.9|738.6|738|738.5|737.9|2
1641558580000|2022-01-07 12:29:40|738.6|738|738.6|738|738.6|738|738.6|738|0
1641558590000|2022-01-07 12:29:50|738.7|738.1|738.7|738.1|738.7|738.1|738.7|738.1|1
1641558620000|2022-01-07 12:30:20|738.5|737.9|738.5|737.9|738.5|737.9|738.5|737.9|2
1641558640000|2022-01-07 12:30:40|738.8|738.2|738.8|738.2|738.8|738.2|738.8|738.2|3
1641558670000|2022-01-07 12:31:10|738.6|738|738.6|738|738.6|738|738.6|738|2
1641558680000|2022-01-07 12:31:20|738.8|738.2|738.8|738.2|738.8|738.2|738.8|738.2|2
1641558710000|2022-01-07 12:31:50|||||||||3
1641558720000|2022-01-07 12:32:00|||||||||2
1641558730000|2022-01-07 12:32:10|738.9|738.3|738.9|738.3|738.9|738.3|738.9|738.3|3
1641558740000|2022-01-07 12:32:20|738.8|738.2|738.8|738.2|738.8|738.2|738.8|738.2|0
1641558750000|2022-01-07 12:32:30|738.9|738.3|738.8|738.2|738.9|738.3|738.8|738.2|0
1641558760000|2022-01-07 12:32:40|738.9|738.3|738.9|738.3|738.9|738.3|738.9|738.3|0
1641558770000|2022-01-07 12:32:50|739|738.4|739|738.4|739|738.4|739|738.4|0
1641558800000|2022-01-07 12:33:20|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|10
1641558820000|2022-01-07 12:33:40|739.1|738.5|739.1|738.5|739.1|738.5|739.1|738.5|3
1641558840000|2022-01-07 12:34:00|739.2|738.6|739.2|738.6|739.2|738.6|739.2|738.6|0
1641558850000|2022-01-07 12:34:10|739|738.4|739.1|738.5|739.1|738.5|739|738.4|5
1641558890000|2022-01-07 12:34:50|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|0
1641558910000|2022-01-07 12:35:10|739.4|738.8|739.3|738.7|739.4|738.8|739.3|738.7|3
1641558930000|2022-01-07 12:35:30|||||||||2
1641558940000|2022-01-07 12:35:40|||||||||8
1641558960000|2022-01-07 12:36:00|||||||||1
1641559020000|2022-01-07 12:37:00|739|738.4|739.1|738.5|739.1|738.5|739|738.4|3
1641559030000|2022-01-07 12:37:10|739|738.4|739|738.4|739|738.4|739|738.4|0
1641559040000|2022-01-07 12:37:20|739.1|738.5|739.1|738.5|739.1|738.5|739.1|738.5|0
1641559060000|2022-01-07 12:37:40|||||||||1
1641559100000|2022-01-07 12:38:20|739|738.4|738.9|738.3|739|738.4|738.9|738.3|0
1641559110000|2022-01-07 12:38:30|739|738.4|739|738.4|739|738.4|739|738.4|1
1641559120000|2022-01-07 12:38:40|||||||||1
1641559140000|2022-01-07 12:39:00|739.1|738.5|739.1|738.5|739.1|738.5|739.1|738.5|1
1641559150000|2022-01-07 12:39:10|739|738.4|739|738.4|739|738.4|739|738.4|0
1641559170000|2022-01-07 12:39:30|||||||||1
1641559200000|2022-01-07 12:40:00|||||||||1
1641559380000|2022-01-07 12:43:00|739.1|738.5|739.3|738.7|739.3|738.7|739.1|738.5|4
1641559410000|2022-01-07 12:43:30|||||||||2
1641559420000|2022-01-07 12:43:40|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641559430000|2022-01-07 12:43:50|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|1
1641559440000|2022-01-07 12:44:00|739.4|738.8|739.3|738.7|739.4|738.8|739.3|738.7|0
1641559500000|2022-01-07 12:45:00|739.2|738.6|739.2|738.6|739.2|738.6|739.2|738.6|0
1641559510000|2022-01-07 12:45:10|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|0
1641559580000|2022-01-07 12:46:20|||||||||2
1641559650000|2022-01-07 12:47:30|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641559680000|2022-01-07 12:48:00|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|1
1641559690000|2022-01-07 12:48:10|739.2|738.6|739.1|738.5|739.2|738.6|739.1|738.5|0
1641559700000|2022-01-07 12:48:20|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|5
1641559740000|2022-01-07 12:49:00|||||||||3
1641559750000|2022-01-07 12:49:10|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641559760000|2022-01-07 12:49:20|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|0
1641559770000|2022-01-07 12:49:30|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|6
1641559780000|2022-01-07 12:49:40|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641559800000|2022-01-07 12:50:00|739.3|738.7|739.4|738.8|739.4|738.8|739.3|738.7|3
1641559820000|2022-01-07 12:50:20|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|0
1641559840000|2022-01-07 12:50:40|739.1|738.5|739.3|738.7|739.3|738.7|739.1|738.5|3
1641559860000|2022-01-07 12:51:00|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|9
1641559950000|2022-01-07 12:52:30|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|3
1641559960000|2022-01-07 12:52:40|739.4|738.8|739.3|738.7|739.4|738.8|739.3|738.7|2
1641559980000|2022-01-07 12:53:00|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641560000000|2022-01-07 12:53:20|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|0
1641560010000|2022-01-07 12:53:30|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|1
1641560040000|2022-01-07 12:54:00|||||||||2
1641560050000|2022-01-07 12:54:10|||||||||2
1641560070000|2022-01-07 12:54:30|739.5|738.9|739.5|738.9|739.8|739.2|739.5|738.9|14
1641560080000|2022-01-07 12:54:40|739.7|739.1|739.5|738.9|739.7|739.1|739.5|738.9|9
1641560100000|2022-01-07 12:55:00|||||||||5
1641560150000|2022-01-07 12:55:50|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|1
1641560160000|2022-01-07 12:56:00|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|4
1641560170000|2022-01-07 12:56:10|||||||||2
1641560200000|2022-01-07 12:56:40|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|1
1641560220000|2022-01-07 12:57:00|739.3|738.7|739.3|738.7|739.4|738.8|739.3|738.7|1
1641560240000|2022-01-07 12:57:20|739.4|738.8|739.3|738.7|739.4|738.8|739.3|738.7|3
1641560290000|2022-01-07 12:58:10|||||||||2
1641560300000|2022-01-07 12:58:20|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|38
1641560310000|2022-01-07 12:58:30|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|1
1641560400000|2022-01-07 13:00:00|739.1|738.5|739.2|738.6|739.2|738.6|739.1|738.5|4
1641560410000|2022-01-07 13:00:10|739.1|738.5|739.2|738.6|739.2|738.6|739.1|738.5|0
1641560420000|2022-01-07 13:00:20|739.1|738.5|739.1|738.5|739.2|738.6|739.1|738.5|0
1641560430000|2022-01-07 13:00:30|739.3|738.7|739.3|738.7|739.3|738.7|739.3|738.7|0
1641560440000|2022-01-07 13:00:40|739|738.4|739|738.4|739|738.4|739|738.4|4
1641560460000|2022-01-07 13:01:00|738.8|738.2|738.9|738.3|738.9|738.3|738.8|738.2|40
1641560470000|2022-01-07 13:01:10|738.8|738.2|738.8|738.2|738.8|738.2|738.8|738.2|1
1641560480000|2022-01-07 13:01:20|738.5|737.9|738.5|737.9|738.5|737.9|738.5|737.9|19
1641560520000|2022-01-07 13:02:00|||||||||2
1641560530000|2022-01-07 13:02:10|||||||||10
1641560540000|2022-01-07 13:02:20|739|738.4|739|738.4|739|738.4|739|738.4|2
1641560550000|2022-01-07 13:02:30|739.1|738.5|739.1|738.5|739.1|738.5|739|738.4|4
1641560620000|2022-01-07 13:03:40|739.2|738.6|739.2|738.6|739.2|738.6|739.2|738.6|0
1641560630000|2022-01-07 13:03:50|739.1|738.5|739.2|738.6|739.2|738.6|739.1|738.5|1
1641560640000|2022-01-07 13:04:00|739.4|738.8|739.5|738.9|739.5|738.9|739.4|738.8|8
1641560650000|2022-01-07 13:04:10|||||||||1
1641560670000|2022-01-07 13:04:30|||||||||1
1641560680000|2022-01-07 13:04:40|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|6
1641560690000|2022-01-07 13:04:50|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|0
1641560700000|2022-01-07 13:05:00|739.6|739|739.7|739.1|739.8|739.2|739.5|738.9|2
1641560710000|2022-01-07 13:05:10|739.6|739|739.6|739|739.7|739.1|739.6|739|0
1641560720000|2022-01-07 13:05:20|739.8|739.2|739.8|739.2|739.8|739.2|739.8|739.2|0
1641560730000|2022-01-07 13:05:30|||||||||2
1641560740000|2022-01-07 13:05:40|739.7|739.1|739.7|739.1|739.7|739.1|739.6|739|1
1641560750000|2022-01-07 13:05:50|739.6|739|739.6|739|739.6|739|739.6|739|0
1641560760000|2022-01-07 13:06:00|739.7|739.1|739.6|739|739.7|739.1|739.6|739|2
1641560790000|2022-01-07 13:06:30|||||||||3
1641560820000|2022-01-07 13:07:00|739.8|739.2|739.6|739|739.8|739.2|739.6|739|0
1641560840000|2022-01-07 13:07:20|739.7|739.1|739.9|739.3|739.9|739.3|739.7|739.1|4
1641560890000|2022-01-07 13:08:10|740|739.4|740.1|739.5|740.1|739.5|740|739.4|1
1641560900000|2022-01-07 13:08:20|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|0
1641560930000|2022-01-07 13:08:50|740.1|739.5|740.2|739.6|740.2|739.6|740.1|739.5|1
1641560940000|2022-01-07 13:09:00|740.4|739.8|740.4|739.8|740.7|740.1|740.4|739.8|26
1641560950000|2022-01-07 13:09:10|740.6|740|740.4|739.8|740.6|740|740.4|739.8|2
1641560990000|2022-01-07 13:09:50|740.3|739.7|740.2|739.6|740.3|739.7|740.2|739.6|8
1641561000000|2022-01-07 13:10:00|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|8
1641561030000|2022-01-07 13:10:30|740.4|739.8|740.5|739.9|740.5|739.9|740.4|739.8|2
1641561040000|2022-01-07 13:10:40|740.4|739.8|740.6|740|740.6|740|740.4|739.8|1
1641561050000|2022-01-07 13:10:50|740.4|739.8|740.4|739.8|740.5|739.9|740.4|739.8|4
1641561060000|2022-01-07 13:11:00|||||||||8
1641561070000|2022-01-07 13:11:10|||||||||1
1641561110000|2022-01-07 13:11:50|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|7
1641561120000|2022-01-07 13:12:00|740|739.4|740|739.4|740|739.4|740|739.4|8
1641561130000|2022-01-07 13:12:10|739.9|739.3|739.9|739.3|739.9|739.3|739.9|739.3|0
1641561140000|2022-01-07 13:12:20|739.8|739.2|739.8|739.2|739.8|739.2|739.8|739.2|3
1641561150000|2022-01-07 13:12:30|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|3
1641561160000|2022-01-07 13:12:40|||||||||6
1641561170000|2022-01-07 13:12:50|739.8|739.2|739.4|738.8|739.8|739.2|739.4|738.8|10
1641561180000|2022-01-07 13:13:00|739.6|739|739.6|739|739.6|739|739.6|739|1
1641561190000|2022-01-07 13:13:10|739.8|739.2|740|739.4|740.1|739.5|739.8|739.2|16
1641561200000|2022-01-07 13:13:20|||||||||3
1641561210000|2022-01-07 13:13:30|739.9|739.3|739.5|738.9|739.9|739.3|739.5|738.9|2
1641561220000|2022-01-07 13:13:40|739.3|738.7|739.1|738.5|739.3|738.7|739.1|738.5|4
1641561240000|2022-01-07 13:14:00|738.9|738.3|738.9|738.3|738.9|738.3|738.9|738.3|0
1641561250000|2022-01-07 13:14:10|738.8|738.2|739.3|738.7|739.3|738.7|738.8|738.2|14
1641561260000|2022-01-07 13:14:20|739.2|738.6|738.9|738.3|739.2|738.6|738.9|738.3|7
1641561270000|2022-01-07 13:14:30|739.2|738.6|739.4|738.8|739.4|738.8|739.2|738.6|8
1641561280000|2022-01-07 13:14:40|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|0
1641561300000|2022-01-07 13:15:00|739.3|738.7|739.5|738.9|739.6|739|739.3|738.7|3
1641561370000|2022-01-07 13:16:10|739.4|738.8|739.4|738.8|739.4|738.8|739.4|738.8|0
1641561400000|2022-01-07 13:16:40|||||||||1
1641561420000|2022-01-07 13:17:00|739.5|738.9|739.6|739|739.6|739|739.5|738.9|2
1641561430000|2022-01-07 13:17:10|739.5|738.9|739.5|738.9|739.5|738.9|739.5|738.9|0
1641561450000|2022-01-07 13:17:30|||||||||1
1641561470000|2022-01-07 13:17:50|739.6|739|739.6|739|739.6|739|739.6|739|0
1641561480000|2022-01-07 13:18:00|739.7|739.1|739.8|739.2|739.8|739.2|739.7|739.1|1
1641561490000|2022-01-07 13:18:10|739.9|739.3|740|739.4|740|739.4|739.9|739.3|3
1641561540000|2022-01-07 13:19:00|740.1|739.5|740.3|739.7|740.3|739.7|740.1|739.5|1
1641561550000|2022-01-07 13:19:10|740.2|739.6|740.4|739.8|740.4|739.8|740.2|739.6|0
1641561570000|2022-01-07 13:19:30|740.3|739.7|740.1|739.5|740.3|739.7|740.1|739.5|5
1641561580000|2022-01-07 13:19:40|740.2|739.6|740.1|739.5|740.2|739.6|740.1|739.5|0
1641561610000|2022-01-07 13:20:10|740|739.4|740|739.4|740|739.4|740|739.4|1
1641561620000|2022-01-07 13:20:20|739.9|739.3|739.9|739.3|739.9|739.3|739.9|739.3|0
1641561630000|2022-01-07 13:20:30|||||||||1
1641561660000|2022-01-07 13:21:00|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|2
1641561700000|2022-01-07 13:21:40|740.2|739.6|740.4|739.8|740.4|739.8|740.2|739.6|3
1641561730000|2022-01-07 13:22:10|740.3|739.7|740.3|739.7|740.3|739.7|740.2|739.6|2
1641561740000|2022-01-07 13:22:20|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|0
1641561750000|2022-01-07 13:22:30|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|0
1641561760000|2022-01-07 13:22:40|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|1
1641561770000|2022-01-07 13:22:50|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|2
1641561840000|2022-01-07 13:24:00|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|7
1641561850000|2022-01-07 13:24:10|740.6|740|740.6|740|740.6|740|740.6|740|8
1641561860000|2022-01-07 13:24:20|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|6
1641561870000|2022-01-07 13:24:30|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|0
1641561880000|2022-01-07 13:24:40|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|0
1641561890000|2022-01-07 13:24:50|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|1
1641561900000|2022-01-07 13:25:00|740.3|739.7|740.5|739.9|740.5|739.9|740.3|739.7|4
1641561910000|2022-01-07 13:25:10|||||||||2
1641561920000|2022-01-07 13:25:20|740.7|740.1|740.6|740|740.7|740.1|740.6|740|0
1641561930000|2022-01-07 13:25:30|740.5|739.9|740.6|740|740.6|740|740.5|739.9|4
1641561950000|2022-01-07 13:25:50|||||||||2
1641561960000|2022-01-07 13:26:00|||||||||1
1641561980000|2022-01-07 13:26:20|740.5|739.9|740.5|739.9|740.5|739.9|740.5|739.9|3
1641562000000|2022-01-07 13:26:40|||||||||5
1641562030000|2022-01-07 13:27:10|740.8|740.2|740.6|740|740.8|740.2|740.6|740|5
1641562040000|2022-01-07 13:27:20|740.5|739.9|740.5|739.9|740.5|739.9|740.4|739.8|6
1641562070000|2022-01-07 13:27:50|740.4|739.8|740.2|739.6|740.4|739.8|740.2|739.6|3
1641562080000|2022-01-07 13:28:00|740.1|739.5|740|739.4|740.1|739.5|740|739.4|13
1641562100000|2022-01-07 13:28:20|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|5
1641562110000|2022-01-07 13:28:30|||||||||4
1641562120000|2022-01-07 13:28:40|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|1
1641562130000|2022-01-07 13:28:50|740.1|739.5|740.3|739.7|740.3|739.7|740.1|739.5|1
1641562140000|2022-01-07 13:29:00|740.2|739.6|740.1|739.5|740.2|739.6|740.1|739.5|13
1641562150000|2022-01-07 13:29:10|||||||||2
1641562170000|2022-01-07 13:29:30|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|1
1641562200000|2022-01-07 13:30:00|740.2|739.6|740.4|739.8|740.4|739.8|740.2|739.6|1
1641562210000|2022-01-07 13:30:10|740.3|739.7|740.4|739.8|740.4|739.8|740.2|739.6|0
1641562220000|2022-01-07 13:30:20|740.3|739.7|740.5|739.9|740.6|740|740.3|739.7|3
1641562230000|2022-01-07 13:30:30|740.6|740|740.6|740|740.7|740.1|740.6|740|8
1641562240000|2022-01-07 13:30:40|740.7|740.1|740.6|740|740.7|740.1|740.6|740|3
1641562250000|2022-01-07 13:30:50|740.5|739.9|740.5|739.9|740.5|739.9|740.5|739.9|3
1641562260000|2022-01-07 13:31:00|740.6|740|740.6|740|740.6|740|740.6|740|1
1641562270000|2022-01-07 13:31:10|740.8|740.2|740.6|740|740.8|740.2|740.5|739.9|7
1641562280000|2022-01-07 13:31:20|||||||||4
1641562290000|2022-01-07 13:31:30|||||||||1
1641562300000|2022-01-07 13:31:40|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|3
1641562310000|2022-01-07 13:31:50|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|0
1641562320000|2022-01-07 13:32:00|740.2|739.6|740.2|739.6|740.4|739.8|740.2|739.6|0
1641562330000|2022-01-07 13:32:10|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|0
1641562360000|2022-01-07 13:32:40|740.5|739.9|740.3|739.7|740.6|740|740.3|739.7|2
1641562370000|2022-01-07 13:32:50|740.2|739.6|740.6|740|740.6|740|740.2|739.6|3
1641562380000|2022-01-07 13:33:00|||||||||13
1641562390000|2022-01-07 13:33:10|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|3
1641562420000|2022-01-07 13:33:40|||||||||11
1641562430000|2022-01-07 13:33:50|739.9|739.3|739.9|739.3|739.9|739.3|739.9|739.3|3
1641562440000|2022-01-07 13:34:00|740.1|739.5|740.3|739.7|740.3|739.7|740|739.4|11
1641562450000|2022-01-07 13:34:10|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|0
1641562460000|2022-01-07 13:34:20|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|1
1641562470000|2022-01-07 13:34:30|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|0
1641562490000|2022-01-07 13:34:50|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|0
1641562500000|2022-01-07 13:35:00|740.5|739.9|740.6|739.6|740.6|739.9|740.5|739.6|1
1641562510000|2022-01-07 13:35:10|740.3|739.7|740.3|739.7|740.3|739.7|740.2|739.6|0
1641562560000|2022-01-07 13:36:00|740.2|739.6|740.1|739.5|740.2|739.6|740.1|739.5|5
1641562570000|2022-01-07 13:36:10|740|739.4|739.9|739.3|740|739.4|739.9|739.3|12
1641562590000|2022-01-07 13:36:30|739.7|739.1|739.7|739.1|739.7|739.1|739.7|739.1|2
1641562600000|2022-01-07 13:36:40|739.8|739.2|739.9|739.3|740|739.4|739.8|739.2|7
1641562610000|2022-01-07 13:36:50|739.8|739.2|740.1|739.5|740.1|739.5|739.7|739.1|3
1641562620000|2022-01-07 13:37:00|739.8|739.2|740.1|739.5|740.1|739.5|739.8|739.2|3
1641562630000|2022-01-07 13:37:10|740|739.4|739.8|739.2|740|739.4|739.8|739.2|2
1641562640000|2022-01-07 13:37:20|739.9|739.3|739.9|739.3|739.9|739.3|739.9|739.3|0
1641562670000|2022-01-07 13:37:50|740|739.4|740.3|739.7|740.3|739.7|739.9|739.3|1
1641562680000|2022-01-07 13:38:00|740.4|739.8|740.3|739.7|740.4|739.8|740.3|739.7|2
1641562690000|2022-01-07 13:38:10|740.4|739.8|740.3|739.7|740.4|739.8|740.3|739.7|0
1641562710000|2022-01-07 13:38:30|740.1|739.5|740.1|739.5|740.1|739.5|740|739.4|1
1641562720000|2022-01-07 13:38:40|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|0
1641562730000|2022-01-07 13:38:50|740.1|739.5|740|739.4|740.1|739.5|740|739.4|2
1641562740000|2022-01-07 13:39:00|740.1|739.5|740.5|739.9|740.6|740|740.1|739.5|9
1641562750000|2022-01-07 13:39:10|740.4|739.8|740.3|739.7|740.4|739.8|740.2|739.6|0
1641562760000|2022-01-07 13:39:20|740.5|739.5|740.3|739.7|740.5|739.8|740.3|739.5|10
1641562770000|2022-01-07 13:39:30|740.4|739.8|740.1|739.5|740.4|739.8|740.1|739.5|7
1641562780000|2022-01-07 13:39:40|740|739.4|740|739.4|740.1|739.5|739.8|739.2|4
1641562790000|2022-01-07 13:39:50|739.8|739.2|739.9|739.3|739.9|739.3|739.8|739.2|2
1641562800000|2022-01-07 13:40:00|739.8|739.2|739.9|739.3|739.9|739.3|739.8|739.2|0
1641562820000|2022-01-07 13:40:20|740.1|739.5|740.3|739.7|740.3|739.7|740.1|739.5|1
1641562830000|2022-01-07 13:40:30|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|0
1641562840000|2022-01-07 13:40:40|||||||||1
1641562880000|2022-01-07 13:41:20|||||||||2
1641562890000|2022-01-07 13:41:30|||||||||1
1641562900000|2022-01-07 13:41:40|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|5
1641562910000|2022-01-07 13:41:50|740.1|739.5|740.1|739.5|740.1|739.5|739.9|739.3|1
1641562920000|2022-01-07 13:42:00|740|739.4|740|739.4|740.1|739.5|740|739.4|0
1641562930000|2022-01-07 13:42:10|740.1|739.5|740.3|739.7|740.3|739.7|740.1|739.5|0
1641562940000|2022-01-07 13:42:20|740.2|739.6|740.2|739.6|740.2|739.6|740|739.4|1
1641562950000|2022-01-07 13:42:30|740.3|739.7|740.3|739.7|740.3|739.7|740.2|739.6|4
1641562960000|2022-01-07 13:42:40|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|0
1641562980000|2022-01-07 13:43:00|740.5|739.9|740.5|739.9|740.5|739.9|740.5|739.9|10
1641562990000|2022-01-07 13:43:10|740.6|740|740.6|740|740.6|740|740.5|739.9|3
1641563010000|2022-01-07 13:43:30|740.5|739.9|740.6|740|740.6|740|740.5|739.9|4
1641563030000|2022-01-07 13:43:50|740.5|739.9|740.5|739.9|740.6|740|740.4|739.8|2
1641563040000|2022-01-07 13:44:00|740.6|740|740.4|739.8|740.6|740|740.4|739.8|6
1641563050000|2022-01-07 13:44:10|740.6|740|740.5|739.9|740.6|740|740.5|739.9|1
1641563060000|2022-01-07 13:44:20|740.4|739.8|740.4|739.8|740.4|739.8|740.4|739.8|1
1641563070000|2022-01-07 13:44:30|740.6|740|740.7|740.1|740.7|740.1|740.6|740|6
1641563080000|2022-01-07 13:44:40|740.5|739.9|740.5|739.9|740.5|739.9|740.5|739.9|4
1641563090000|2022-01-07 13:44:50|740.7|740.1|740.6|740|740.7|740.1|740.6|740|6
1641565800000|2022-01-07 14:30:00|741.1|740.5|739.5|738.9|741.1|740.5|739.1|738.5|225
1641565810000|2022-01-07 14:30:10|739.4|738.8|740|739.4|740|739.4|739.3|738.7|25
1641565820000|2022-01-07 14:30:20|740.4|739.8|740.5|739.9|740.6|740|740|739.4|34
1641565830000|2022-01-07 14:30:30|740.6|740|740.2|739.6|740.6|740|740.2|739.6|33
1641565840000|2022-01-07 14:30:40|740|739.4|739.8|739.2|740|739.4|739.6|739|38
1641565850000|2022-01-07 14:30:50|740|739.4|740.3|739.7|740.5|739.9|740|739.4|40
1641565860000|2022-01-07 14:31:00|740.2|739.6|739.7|739.1|740.5|739.9|739.6|739|23
1641565870000|2022-01-07 14:31:10|739.9|739.3|739.5|738.9|740|739.4|739.4|738.8|27
1641565880000|2022-01-07 14:31:20|739.6|739|740.1|739.5|740.3|739.7|739.6|739|12
1641565890000|2022-01-07 14:31:30|740|739.4|740.3|739.7|740.8|740.2|740|739.4|19
1641565900000|2022-01-07 14:31:40|740.1|739.5|740.6|740|740.8|740.2|740.1|739.5|68
1641565910000|2022-01-07 14:31:50|740.7|740.1|740.1|739.5|740.7|740.1|740.1|739.5|38
1641565920000|2022-01-07 14:32:00|740.2|739.6|741.2|740.6|741.5|740.9|740.2|739.6|58
1641565930000|2022-01-07 14:32:10|741.3|740.7|741.4|740.8|741.5|740.9|741|740.4|18
1641565940000|2022-01-07 14:32:20|741.3|740.7|741.3|740.7|741.5|740.9|741.3|740.7|15
1641565950000|2022-01-07 14:32:30|741.5|740.9|741.5|740.9|741.5|740.9|741.3|740.7|20
1641565960000|2022-01-07 14:32:40|741.6|741|741.5|740.9|741.6|741|741.5|740.9|46
1641565970000|2022-01-07 14:32:50|741.2|740.6|740.7|740.1|741.2|740.6|740.3|739.7|80
1641565980000|2022-01-07 14:33:00|740.8|740.2|742|741.4|742|741.4|740.8|740.2|43
1641565990000|2022-01-07 14:33:10|741.9|741.3|741.6|741|742.2|741.6|741.5|740.9|36
1641566000000|2022-01-07 14:33:20|741.5|740.9|741|740.4|741.8|741.2|741|740.4|56
1641566010000|2022-01-07 14:33:30|741.2|740.6|740.5|739.9|741.3|740.7|740.3|739.7|22
1641566020000|2022-01-07 14:33:40|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|11
1641566030000|2022-01-07 14:33:50|740.5|739.9|740.6|740|740.7|740.1|740.1|739.5|48
1641566040000|2022-01-07 14:34:00|740.7|740.1|741.5|740.9|741.6|741|740.7|740.1|31
1641566050000|2022-01-07 14:34:10|741.7|741.1|742|741.4|742|741.4|741.7|741.1|30
1641566060000|2022-01-07 14:34:20|741.8|741.2|741.5|740.9|742|741.4|741.5|740.9|13
1641566070000|2022-01-07 14:34:30|741.4|740.8|741|740.4|741.4|740.8|740.8|740.2|22
1641566080000|2022-01-07 14:34:40|741.1|740.5|741.1|740.5|741.2|740.6|741|740.4|10
1641566090000|2022-01-07 14:34:50|741.2|740.6|741.3|740.7|741.5|740.9|741.1|740.5|45
1641566100000|2022-01-07 14:35:00|741.4|740.8|741.3|740.7|741.7|741.1|741.1|740.5|53
1641566110000|2022-01-07 14:35:10|741.4|740.8|741.6|741|741.8|741.2|741.1|740.5|24
1641566120000|2022-01-07 14:35:20|741.7|741.1|741.7|741.1|741.8|741.2|741.6|741|5
1641566130000|2022-01-07 14:35:30|742.1|741.5|742.1|741.5|742.2|741.6|742|741.4|30
1641566140000|2022-01-07 14:35:40|742|741.4|741.6|741|742.1|741.5|741.6|741|31
1641566150000|2022-01-07 14:35:50|741.8|741.2|741.9|741.3|742.1|741.5|741.6|741|12
1641566160000|2022-01-07 14:36:00|742|741.4|742.1|741.5|742.1|741.5|741.9|741.3|25
1641566170000|2022-01-07 14:36:10|741.9|741.3|741.6|741|742.1|741.5|741.6|741|26
1641566180000|2022-01-07 14:36:20|741.7|741.1|742.1|741.5|742.1|741.5|741.7|741.1|15
1641566190000|2022-01-07 14:36:30|742|741.4|742.1|741.5|742.3|741.7|741.9|741.3|29
1641566200000|2022-01-07 14:36:40|742.3|741.7|742.6|742|742.6|742|742.3|741.7|39
1641566210000|2022-01-07 14:36:50|742.7|742.1|742.1|741.5|742.8|742.2|742.1|741.5|20
1641566220000|2022-01-07 14:37:00|742.2|741.6|742.4|741.8|742.8|742.2|742.1|741.5|70
1641566230000|2022-01-07 14:37:10|742.3|741.7|742.3|741.7|742.3|741.7|742.1|741.5|8
1641566240000|2022-01-07 14:37:20|742.2|741.6|742.1|741.5|742.3|741.7|742.1|741.5|25
1641566250000|2022-01-07 14:37:30|742.2|741.6|742.5|741.9|742.6|742|742.2|741.6|14
1641566260000|2022-01-07 14:37:40|742.4|741.8|742.4|741.8|742.5|741.9|742.4|741.8|23
1641566270000|2022-01-07 14:37:50|742.3|741.7|741.9|741.3|742.3|741.7|741.9|741.3|16
1641566280000|2022-01-07 14:38:00|741.8|741.2|742.1|741.5|742.3|741.7|741.8|741.2|24
1641566290000|2022-01-07 14:38:10|742.3|741.7|742.1|741.5|742.6|742|742.1|741.5|43
1641566300000|2022-01-07 14:38:20|742|741.4|741.4|740.8|742.1|741.5|741.4|740.8|15
1641566310000|2022-01-07 14:38:30|741.2|740.6|741.3|740.7|741.4|740.8|740.9|740.3|25
1641566320000|2022-01-07 14:38:40|741.4|740.8|741.4|740.8|741.5|740.9|741.4|740.8|7
1641566330000|2022-01-07 14:38:50|||||||||8
1641566340000|2022-01-07 14:39:00|741.6|741|742.1|741.5|742.3|741.7|741.6|741|42
1641566350000|2022-01-07 14:39:10|742.2|741.6|742.4|741.8|742.5|741.9|742.2|741.6|9
1641566360000|2022-01-07 14:39:20|742.5|741.9|742.4|741.8|742.6|742|742.3|741.7|18
1641566370000|2022-01-07 14:39:30|742.5|741.9|742.6|742|742.6|742|742.4|741.8|15
1641566380000|2022-01-07 14:39:40|742.8|742.2|742.7|742.1|742.8|742.2|742.6|742|16
1641566390000|2022-01-07 14:39:50|742.6|742|742.8|742.2|742.8|742.2|742.6|742|5
1641566400000|2022-01-07 14:40:00|742.6|742|741.4|740.8|742.6|742|741.1|740.5|43
1641566410000|2022-01-07 14:40:10|741.6|741|741.4|740.8|741.6|741|741.4|740.8|9
1641566420000|2022-01-07 14:40:20|741.5|740.9|741.6|741|741.6|741|741.5|740.9|11
1641566430000|2022-01-07 14:40:30|741.7|741.1|741.6|741|741.7|741.1|741.6|741|6
1641566440000|2022-01-07 14:40:40|741.8|741.2|741.8|741.2|741.8|741.2|741.6|741|35
1641566450000|2022-01-07 14:40:50|742.1|741.5|741.8|741.2|742.1|741.5|741.8|741.2|10
1641566460000|2022-01-07 14:41:00|742|741.4|743.1|742.5|743.2|742.6|742|741.4|184
1641566470000|2022-01-07 14:41:10|742.8|742.2|742.6|742|743.1|742.5|742.6|742|23
1641566480000|2022-01-07 14:41:20|742.8|742.2|742.9|742.3|742.9|742.3|742.8|742.2|39
1641566490000|2022-01-07 14:41:30|743|742.4|742.8|742.2|743.1|742.5|742.8|742.2|19
1641566500000|2022-01-07 14:41:40|743|742.4|743|742.4|743|742.4|742.8|742.2|40
1641566510000|2022-01-07 14:41:50|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|3
1641566520000|2022-01-07 14:42:00|742.7|742.1|742.5|741.9|742.7|742.1|742.5|741.9|26
1641566530000|2022-01-07 14:42:10|742.6|742|742.5|741.9|742.7|742.1|742.3|741.7|43
1641566540000|2022-01-07 14:42:20|742.4|741.8|742.5|741.9|742.5|741.9|742.3|741.7|35
1641566550000|2022-01-07 14:42:30|742.7|742.1|742.8|742.2|742.8|742.2|742.7|742.1|21
1641566560000|2022-01-07 14:42:40|742.6|742|742.5|741.9|742.6|742|742.5|741.9|6
1641566570000|2022-01-07 14:42:50|742.6|742|742.7|742.1|742.7|742.1|742.6|742|20
1641566580000|2022-01-07 14:43:00|742.5|741.9|742.3|741.7|742.5|741.9|742.3|741.7|7
1641566590000|2022-01-07 14:43:10|742.1|741.5|742.5|741.9|742.5|741.9|742|741.4|23
1641566600000|2022-01-07 14:43:20|742.7|742.1|742.8|742.2|742.8|742.2|742.7|742.1|3
1641566610000|2022-01-07 14:43:30|742.7|742.1|743.5|742.9|743.7|743.1|742.7|742.1|28
1641566620000|2022-01-07 14:43:40|743.7|743.1|743.7|743.1|743.9|743.3|743.6|743|22
1641566630000|2022-01-07 14:43:50|743.8|743.2|743.9|743.3|743.9|743.3|743.7|743.1|13
1641566640000|2022-01-07 14:44:00|744.1|743.5|744|743.4|744.1|743.5|743.9|743.3|77
1641566650000|2022-01-07 14:44:10|743.9|743.3|744.4|743.8|744.4|743.8|743.9|743.3|15
1641566660000|2022-01-07 14:44:20|744.2|743.6|744|743.4|744.2|743.6|743.9|743.3|62
1641566670000|2022-01-07 14:44:30|744.2|743.6|743.9|743.3|744.2|743.6|743.9|743.3|14
1641566680000|2022-01-07 14:44:40|743.7|743.1|743.5|742.9|743.9|743.3|743.5|742.9|55
1641566690000|2022-01-07 14:44:50|743.4|742.8|743.3|742.7|743.4|742.8|743.2|742.6|7
1641566700000|2022-01-07 14:45:00|743.2|742.6|743.2|742.6|743.4|742.8|743|742.4|33
1641566710000|2022-01-07 14:45:10|743.3|742.7|743.4|742.8|743.4|742.8|743.2|742.6|20
1641566720000|2022-01-07 14:45:20|743.5|742.9|743.1|742.5|743.5|742.9|743.1|742.5|24
1641566730000|2022-01-07 14:45:30|743.2|742.6|743.4|742.8|743.4|742.8|743.2|742.6|23
1641566740000|2022-01-07 14:45:40|743.5|742.9|743.7|743.1|743.7|743.1|743.5|742.9|45
1641566750000|2022-01-07 14:45:50|743.9|743.3|743.7|743.1|743.9|743.3|743.7|743.1|13
1641566760000|2022-01-07 14:46:00|743.5|742.9|743.9|743.3|743.9|743.3|743.5|742.9|27
1641566770000|2022-01-07 14:46:10|743.7|743.1|743.9|743.3|743.9|743.3|743.7|743.1|11
1641566780000|2022-01-07 14:46:20|||||||||9
1641566790000|2022-01-07 14:46:30|744.1|743.5|744.1|743.5|744.4|743.8|744.1|743.5|56
1641566800000|2022-01-07 14:46:40|744|743.4|744.4|743.8|744.4|743.8|744|743.4|24
1641566810000|2022-01-07 14:46:50|||||||||8
1641566820000|2022-01-07 14:47:00|744.6|744|744.6|744|744.6|744|744.6|744|29
1641566830000|2022-01-07 14:47:10|744.5|743.9|744.7|744.1|744.7|744.1|744.5|743.9|15
1641566840000|2022-01-07 14:47:20|744.9|744.3|745.1|744.5|745.1|744.5|744.9|744.3|63
1641566850000|2022-01-07 14:47:30|745.2|744.6|745.7|745.1|745.8|745.2|745.2|744.6|42
1641566860000|2022-01-07 14:47:40|745.5|744.9|745.5|744.9|745.7|745.1|745.3|744.7|39
1641566870000|2022-01-07 14:47:50|745.7|745.1|745.7|745.1|745.7|745.1|745.5|744.9|35
1641566880000|2022-01-07 14:48:00|745.9|745.3|745.7|745.1|745.9|745.3|745.7|745.1|25
1641566890000|2022-01-07 14:48:10|745.6|745|745.5|744.9|745.7|745.1|745.5|744.9|45
1641566900000|2022-01-07 14:48:20|745.6|745|745.7|745.1|745.9|745.3|745.6|745|20
1641566910000|2022-01-07 14:48:30|745.8|745.2|745.6|745|746|745.4|745.5|744.9|20
1641566920000|2022-01-07 14:48:40|745.7|745.1|745.6|745|745.7|745.1|745.5|744.9|16
1641566930000|2022-01-07 14:48:50|746.2|745.6|746.2|745.6|746.2|745.6|746|745.4|85
1641566940000|2022-01-07 14:49:00|746.1|745.5|746|745.4|746.2|745.6|746|745.4|20
1641566950000|2022-01-07 14:49:10|745.9|745.3|745.9|745.3|746|745.4|745.7|745.1|225
1641566960000|2022-01-07 14:49:20|746.2|745.6|746.7|746.1|746.9|746.3|746.2|745.6|61
1641566970000|2022-01-07 14:49:30|746.6|746|746.7|746.1|746.8|746.2|746.6|746|11
1641566980000|2022-01-07 14:49:40|746.4|745.8|746.4|745.8|746.7|746.1|746.4|745.8|12
1641566990000|2022-01-07 14:49:50|746.3|745.7|746.5|745.9|746.5|745.9|746.2|745.6|24
1641567000000|2022-01-07 14:50:00|746.4|745.8|746.3|745.7|746.5|745.9|746.3|745.7|29
1641567010000|2022-01-07 14:50:10|746.4|745.8|746.3|745.7|746.5|745.9|746.3|745.7|6
1641567020000|2022-01-07 14:50:20|746.5|745.9|746.5|745.9|746.5|745.9|746.4|745.8|10
1641567030000|2022-01-07 14:50:30|||||||||13
1641567040000|2022-01-07 14:50:40|746.6|746|746.7|746.1|746.7|746.1|746.6|746|18
1641567050000|2022-01-07 14:50:50|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|6
1641567060000|2022-01-07 14:51:00|||||||||15
1641567070000|2022-01-07 14:51:10|746.4|745.8|746.3|745.7|746.5|745.9|746.3|745.7|4
1641567080000|2022-01-07 14:51:20|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|10
1641567090000|2022-01-07 14:51:30|746.2|745.6|745.6|745|746.2|745.6|745.6|745|33
1641567100000|2022-01-07 14:51:40|745.3|744.7|745.2|744.6|745.4|744.8|745.2|744.6|78
1641567110000|2022-01-07 14:51:50|745.1|744.5|745.2|744.6|745.2|744.6|744.9|744.3|68
1641567120000|2022-01-07 14:52:00|745.4|744.8|745.2|744.6|745.4|744.8|745.2|744.6|12
1641567130000|2022-01-07 14:52:10|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|19
1641567140000|2022-01-07 14:52:20|745.6|745|745.5|744.9|745.6|745|745.4|744.8|23
1641567150000|2022-01-07 14:52:30|745.6|745|745.6|745|745.6|745|745.6|745|1
1641567160000|2022-01-07 14:52:40|745.7|745.1|745.4|744.8|745.7|745.1|745.4|744.8|7
1641567170000|2022-01-07 14:52:50|||||||||1
1641567180000|2022-01-07 14:53:00|745.6|745|745.9|745.3|745.9|745.3|745.6|745|20
1641567190000|2022-01-07 14:53:10|745.6|745|745.6|745|745.9|745.3|745.6|745|16
1641567210000|2022-01-07 14:53:30|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|10
1641567220000|2022-01-07 14:53:40|745.6|745|745.7|745.1|745.9|745.3|745.6|745|9
1641567230000|2022-01-07 14:53:50|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|1
1641567240000|2022-01-07 14:54:00|746.1|745.5|745.7|745.1|746.1|745.5|745.7|745.1|21
1641567250000|2022-01-07 14:54:10|745.6|745|745.7|745.1|745.7|745.1|745.6|745|18
1641567260000|2022-01-07 14:54:20|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|4
1641567270000|2022-01-07 14:54:30|||||||||7
1641567280000|2022-01-07 14:54:40|745.6|745|745.6|745|745.6|745|745.6|745|3
1641567290000|2022-01-07 14:54:50|||||||||1
1641567300000|2022-01-07 14:55:00|745.7|745.1|745.4|744.8|745.7|745.1|745.4|744.8|9
1641567310000|2022-01-07 14:55:10|745.5|744.9|745.6|745|745.6|745|745.4|744.8|11
1641567320000|2022-01-07 14:55:20|745.9|745.3|745.9|745.3|745.9|745.3|745.7|745.1|21
1641567330000|2022-01-07 14:55:30|746|745.4|746|745.4|746|745.4|745.9|745.3|157
1641567340000|2022-01-07 14:55:40|745.9|745.3|746.3|745.7|746.5|745.9|745.7|745.1|26
1641567350000|2022-01-07 14:55:50|746.5|745.9|746.5|745.9|746.5|745.9|746.3|745.7|13
1641567360000|2022-01-07 14:56:00|746.3|745.7|746|745.4|746.3|745.7|746|745.4|9
1641567370000|2022-01-07 14:56:10|746.2|745.6|746.2|745.6|746.2|745.6|746|745.4|7
1641567380000|2022-01-07 14:56:20|746|745.4|746.2|745.6|746.3|745.7|746|745.4|18
1641567390000|2022-01-07 14:56:30|746.3|745.7|746.5|745.9|746.5|745.9|746.3|745.7|8
1641567400000|2022-01-07 14:56:40|746.2|745.6|746.5|745.9|746.5|745.9|746.2|745.6|8
1641567410000|2022-01-07 14:56:50|||||||||1
1641567420000|2022-01-07 14:57:00|746.3|745.7|746.3|745.7|746.3|745.7|746.2|745.6|30
1641567430000|2022-01-07 14:57:10|746.2|745.6|746.3|745.7|746.3|745.7|746|745.4|7
1641567440000|2022-01-07 14:57:20|746.4|745.8|746.4|745.8|746.4|745.8|746.3|745.7|8
1641567450000|2022-01-07 14:57:30|746.2|745.6|746.6|746|746.6|746|746.2|745.6|14
1641567460000|2022-01-07 14:57:40|746.7|746.1|746.6|746|746.7|746.1|746.6|746|9
1641567470000|2022-01-07 14:57:50|||||||||5
1641567480000|2022-01-07 14:58:00|746.3|745.7|746|745.4|746.3|745.7|746|745.4|6
1641567490000|2022-01-07 14:58:10|746.2|745.6|746|745.4|746.2|745.6|746|745.4|11
1641567500000|2022-01-07 14:58:20|||||||||2
1641567510000|2022-01-07 14:58:30|||||||||1
1641567520000|2022-01-07 14:58:40|745.8|745.2|745.5|744.9|745.9|745.3|745.5|744.9|11
1641567530000|2022-01-07 14:58:50|745.3|744.7|745.5|744.9|745.5|744.9|745.2|744.6|24
1641567540000|2022-01-07 14:59:00|745.8|745.2|745.5|744.9|745.8|745.2|745.5|744.9|29
1641567550000|2022-01-07 14:59:10|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|2
1641567560000|2022-01-07 14:59:20|745.5|744.9|746|745.4|746.2|745.6|745.5|744.9|95
1641567570000|2022-01-07 14:59:30|746.1|745.5|745.9|745.3|746.1|745.5|745.9|745.3|4
1641567580000|2022-01-07 14:59:40|746|745.4|746|745.4|746.1|745.5|746|745.4|9
1641567590000|2022-01-07 14:59:50|||||||||2
1641567600000|2022-01-07 15:00:00|746.1|745.5|745.9|745.3|746.1|745.5|745.9|745.3|6
1641567610000|2022-01-07 15:00:10|746|745.4|745.8|745.2|746|745.4|745.8|745.2|8
1641567620000|2022-01-07 15:00:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|2
1641567630000|2022-01-07 15:00:30|745.8|745.2|745.6|745|745.8|745.2|745.6|745|4
1641567640000|2022-01-07 15:00:40|745.4|744.8|745.4|744.8|745.4|744.8|745.3|744.7|24
1641567650000|2022-01-07 15:00:50|745.5|744.9|745.5|744.9|745.6|745|745.5|744.9|3
1641567660000|2022-01-07 15:01:00|745.6|745|745.7|745.1|745.9|745.3|745.6|745|23
1641567670000|2022-01-07 15:01:10|745.6|745|745.6|745|745.6|745|745.6|745|0
1641567680000|2022-01-07 15:01:20|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|2
1641567690000|2022-01-07 15:01:30|745.7|745.1|745.6|745|745.9|745.3|745.6|745|5
1641567700000|2022-01-07 15:01:40|745.7|745.1|745.9|745.3|745.9|745.3|745.7|745.1|23
1641567710000|2022-01-07 15:01:50|746.1|745.5|746|745.4|746.1|745.5|746|745.4|18
1641567720000|2022-01-07 15:02:00|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|7
1641567730000|2022-01-07 15:02:10|||||||||23
1641567740000|2022-01-07 15:02:20|||||||||2
1641567750000|2022-01-07 15:02:30|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|3
1641567760000|2022-01-07 15:02:40|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|9
1641567770000|2022-01-07 15:02:50|746|745.4|746|745.4|746|745.4|746|745.4|6
1641567780000|2022-01-07 15:03:00|746.1|745.5|746.4|745.8|746.4|745.8|746|745.4|20
1641567790000|2022-01-07 15:03:10|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|3
1641567800000|2022-01-07 15:03:20|746|745.4|746.1|745.5|746.1|745.5|746|745.4|4
1641567810000|2022-01-07 15:03:30|||||||||10
1641567820000|2022-01-07 15:03:40|746.4|745.8|746.2|745.6|746.4|745.8|746.2|745.6|12
1641567830000|2022-01-07 15:03:50|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|0
1641567840000|2022-01-07 15:04:00|746.2|745.6|746.4|745.8|746.4|745.8|746|745.4|24
1641567850000|2022-01-07 15:04:10|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|7
1641567860000|2022-01-07 15:04:20|||||||||4
1641567870000|2022-01-07 15:04:30|||||||||27
1641567880000|2022-01-07 15:04:40|||||||||2
1641567900000|2022-01-07 15:05:00|745.9|745.3|745.1|744.5|745.9|745.3|744.9|744.3|50
1641567910000|2022-01-07 15:05:10|744.9|744.3|744.9|744.3|745.1|744.5|744.9|744.3|28
1641567920000|2022-01-07 15:05:20|745.1|744.5|744.7|744.1|745.1|744.5|744.5|743.9|49
1641567930000|2022-01-07 15:05:30|744.6|744|744.5|743.9|744.6|744|744.5|743.9|17
1641567940000|2022-01-07 15:05:40|744.4|743.8|744.6|744|744.6|744|744.4|743.8|2
1641567950000|2022-01-07 15:05:50|744.4|743.8|744.4|743.8|744.5|743.9|744.4|743.8|2
1641567960000|2022-01-07 15:06:00|744.6|744|744.6|744|744.6|744|744.6|744|13
1641567970000|2022-01-07 15:06:10|744.7|744.1|744.5|743.9|744.7|744.1|744.5|743.9|57
1641567980000|2022-01-07 15:06:20|744.4|743.8|744.1|743.5|744.6|744|744.1|743.5|31
1641567990000|2022-01-07 15:06:30|744.2|743.6|744.2|743.6|744.2|743.6|744|743.4|15
1641568000000|2022-01-07 15:06:40|||||||||2
1641568010000|2022-01-07 15:06:50|744.4|743.8|744.5|743.9|744.6|744|744.4|743.8|32
1641568020000|2022-01-07 15:07:00|744.6|744|744.9|744.3|745|744.4|744.5|743.9|85
1641568030000|2022-01-07 15:07:10|744.7|744.1|743.9|743.3|744.7|744.1|743.9|743.3|38
1641568040000|2022-01-07 15:07:20|744|743.4|743.7|743.1|744|743.4|743.7|743.1|7
1641568050000|2022-01-07 15:07:30|743.6|743|743.6|743|743.6|743|743.5|742.9|14
1641568060000|2022-01-07 15:07:40|743.7|743.1|743.7|743.1|743.7|743.1|743.5|742.9|38
1641568070000|2022-01-07 15:07:50|743.8|743.2|743.8|743.2|743.9|743.3|743.7|743.1|7
1641568080000|2022-01-07 15:08:00|743.9|743.3|743.7|743.1|743.9|743.3|743.7|743.1|3
1641568090000|2022-01-07 15:08:10|||||||||2
1641568100000|2022-01-07 15:08:20|||||||||17
1641568130000|2022-01-07 15:08:50|743.9|743.3|744.9|744.3|745|744.4|743.9|743.3|21
1641568140000|2022-01-07 15:09:00|745.1|744.5|744.9|744.3|745.2|744.6|744.9|744.3|37
1641568150000|2022-01-07 15:09:10|745|744.4|745|744.4|745.1|744.5|745|744.4|6
1641568160000|2022-01-07 15:09:20|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|6
1641568170000|2022-01-07 15:09:30|745|744.4|744.9|744.3|745.1|744.5|744.9|744.3|7
1641568180000|2022-01-07 15:09:40|||||||||3
1641568200000|2022-01-07 15:10:00|744.8|744.2|744.9|744.3|744.9|744.3|744.7|744.1|10
1641568210000|2022-01-07 15:10:10|744.8|744.2|744.4|743.8|744.8|744.2|744.4|743.8|14
1641568220000|2022-01-07 15:10:20|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|1
1641568240000|2022-01-07 15:10:40|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|10
1641568250000|2022-01-07 15:10:50|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|8
1641568260000|2022-01-07 15:11:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|6
1641568270000|2022-01-07 15:11:10|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|7
1641568280000|2022-01-07 15:11:20|||||||||1
1641568290000|2022-01-07 15:11:30|744.2|743.6|744.4|743.8|744.5|743.9|744.2|743.6|7
1641568300000|2022-01-07 15:11:40|||||||||1
1641568320000|2022-01-07 15:12:00|744.6|744|744.4|743.8|744.6|744|744.4|743.8|3
1641568330000|2022-01-07 15:12:10|744.6|744|744.7|744.1|744.7|744.1|744.5|743.9|27
1641568340000|2022-01-07 15:12:20|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|14
1641568350000|2022-01-07 15:12:30|||||||||4
1641568370000|2022-01-07 15:12:50|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|1
1641568380000|2022-01-07 15:13:00|745|744.4|744.9|744.3|745|744.4|744.9|744.3|15
1641568390000|2022-01-07 15:13:10|||||||||13
1641568420000|2022-01-07 15:13:40|||||||||6
1641568430000|2022-01-07 15:13:50|744.6|744|744.9|744.3|744.9|744.3|744.6|744|3
1641568440000|2022-01-07 15:14:00|745.1|744.5|745.4|744.8|745.4|744.8|745.1|744.5|24
1641568450000|2022-01-07 15:14:10|745.2|744.6|745.2|744.6|745.4|744.8|745.2|744.6|13
1641568460000|2022-01-07 15:14:20|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|3
1641568470000|2022-01-07 15:14:30|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|11
1641568480000|2022-01-07 15:14:40|745|744.4|744.9|744.3|745.1|744.5|744.9|744.3|11
1641568500000|2022-01-07 15:15:00|744.7|744.1|743.9|743.3|744.7|744.1|743.9|743.3|33
1641568510000|2022-01-07 15:15:10|743.7|743.1|743.4|742.8|743.9|743.3|743.4|742.8|17
1641568520000|2022-01-07 15:15:20|743.5|742.9|743.5|742.9|743.6|743|743.4|742.8|7
1641568530000|2022-01-07 15:15:30|743.6|743|743.6|743|743.6|743|743.4|742.8|9
1641568540000|2022-01-07 15:15:40|743.5|742.9|743.4|742.8|743.6|743|743.4|742.8|9
1641568550000|2022-01-07 15:15:50|743.5|742.9|743.5|742.9|743.5|742.9|743.4|742.8|14
1641568560000|2022-01-07 15:16:00|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|1
1641568570000|2022-01-07 15:16:10|||||||||3
1641568580000|2022-01-07 15:16:20|743.2|742.6|743.4|742.8|743.4|742.8|743.2|742.6|15
1641568590000|2022-01-07 15:16:30|743.2|742.6|743.1|742.5|743.3|742.7|743.1|742.5|7
1641568600000|2022-01-07 15:16:40|||||||||3
1641568620000|2022-01-07 15:17:00|743.4|742.8|743.6|743|743.7|743.1|743.4|742.8|18
1641568630000|2022-01-07 15:17:10|743.7|743.1|744|743.4|744|743.4|743.7|743.1|16
1641568640000|2022-01-07 15:17:20|743.9|743.3|743.9|743.3|744|743.4|743.9|743.3|17
1641568650000|2022-01-07 15:17:30|744|743.4|743.6|743|744|743.4|743.6|743|13
1641568660000|2022-01-07 15:17:40|||||||||7
1641568670000|2022-01-07 15:17:50|||||||||3
1641568680000|2022-01-07 15:18:00|||||||||8
1641568690000|2022-01-07 15:18:10|743.8|743.2|743.9|743.3|743.9|743.3|743.8|743.2|2
1641568700000|2022-01-07 15:18:20|||||||||3
1641568710000|2022-01-07 15:18:30|743.6|743|743.4|742.8|743.6|743|743.4|742.8|10
1641568720000|2022-01-07 15:18:40|743.5|742.9|743.5|742.9|743.5|742.9|743.4|742.8|7
1641568730000|2022-01-07 15:18:50|743.4|742.8|743.6|743|743.6|743|743.4|742.8|7
1641568740000|2022-01-07 15:19:00|743.8|743.2|744|743.4|744.1|743.5|743.8|743.2|20
1641568750000|2022-01-07 15:19:10|743.9|743.3|744|743.4|744.1|743.5|743.9|743.3|2
1641568760000|2022-01-07 15:19:20|743.9|743.3|744.1|743.5|744.1|743.5|743.9|743.3|2
1641568770000|2022-01-07 15:19:30|||||||||1
1641568780000|2022-01-07 15:19:40|||||||||2
1641568790000|2022-01-07 15:19:50|744.7|744.1|744.5|743.9|744.7|744.1|744.5|743.9|11
1641568800000|2022-01-07 15:20:00|744.4|743.8|743.8|743.2|744.4|743.8|743.7|743.1|13
1641568820000|2022-01-07 15:20:20|743.6|743|743.9|743.3|744|743.4|743.6|743|11
1641568830000|2022-01-07 15:20:30|744|743.4|743.9|743.3|744|743.4|743.8|743.2|3
1641568840000|2022-01-07 15:20:40|743.8|743.2|743.8|743.2|743.9|743.3|743.8|743.2|2
1641568850000|2022-01-07 15:20:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|7
1641568860000|2022-01-07 15:21:00|744|743.4|743.7|743.1|744|743.4|743.6|743|9
1641568870000|2022-01-07 15:21:10|743.6|743|743.7|743.1|743.7|743.1|743.6|743|5
1641568880000|2022-01-07 15:21:20|744|743.4|744|743.4|744|743.4|744|743.4|10
1641568890000|2022-01-07 15:21:30|744.1|743.5|744.2|743.6|744.2|743.6|744.1|743.5|13
1641568900000|2022-01-07 15:21:40|744|743.4|744|743.4|744|743.4|744|743.4|6
1641568910000|2022-01-07 15:21:50|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|5
1641568920000|2022-01-07 15:22:00|744|743.4|743.8|743.2|744|743.4|743.7|743.1|3
1641568930000|2022-01-07 15:22:10|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|9
1641568960000|2022-01-07 15:22:40|||||||||17
1641568980000|2022-01-07 15:23:00|||||||||2
1641569000000|2022-01-07 15:23:20|||||||||4
1641569030000|2022-01-07 15:23:50|||||||||2
1641569040000|2022-01-07 15:24:00|743.6|743|743.5|742.9|743.6|743|743.5|742.9|25
1641569050000|2022-01-07 15:24:10|||||||||1
1641569060000|2022-01-07 15:24:20|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|10
1641569070000|2022-01-07 15:24:30|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|2
1641569080000|2022-01-07 15:24:40|744|743.4|744|743.4|744|743.4|744|743.4|12
1641569090000|2022-01-07 15:24:50|743.8|743.2|743.7|743.1|743.8|743.2|743.6|743|9
1641569100000|2022-01-07 15:25:00|||||||||7
1641569110000|2022-01-07 15:25:10|||||||||2
1641569120000|2022-01-07 15:25:20|||||||||1
1641569130000|2022-01-07 15:25:30|744|743.4|744|743.4|744|743.4|744|743.4|2
1641569140000|2022-01-07 15:25:40|||||||||3
1641569150000|2022-01-07 15:25:50|744.1|743.5|744.2|743.6|744.4|743.8|744.1|743.5|36
1641569160000|2022-01-07 15:26:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|18
1641569170000|2022-01-07 15:26:10|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|5
1641569180000|2022-01-07 15:26:20|744.2|743.6|744.4|743.8|744.7|744.1|744.1|743.5|29
1641569190000|2022-01-07 15:26:30|744.5|743.9|744.4|743.8|744.5|743.9|744.3|743.7|11
1641569200000|2022-01-07 15:26:40|744.5|743.9|744.5|743.9|744.7|744.1|744.5|743.9|23
1641569210000|2022-01-07 15:26:50|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|4
1641569220000|2022-01-07 15:27:00|||||||||1
1641569230000|2022-01-07 15:27:10|||||||||8
1641569240000|2022-01-07 15:27:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|12
1641569250000|2022-01-07 15:27:30|||||||||1
1641569270000|2022-01-07 15:27:50|||||||||1
1641569280000|2022-01-07 15:28:00|||||||||18
1641569290000|2022-01-07 15:28:10|||||||||1
1641569300000|2022-01-07 15:28:20|745|744.4|745|744.4|745.2|744.6|744.9|744.3|10
1641569310000|2022-01-07 15:28:30|744.9|744.3|744.9|744.3|745|744.4|744.9|744.3|9
1641569320000|2022-01-07 15:28:40|744.8|744.2|744.9|744.3|745|744.4|744.8|744.2|28
1641569330000|2022-01-07 15:28:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|10
1641569340000|2022-01-07 15:29:00|745.3|744.7|745.6|745|745.6|745|745.2|744.6|52
1641569350000|2022-01-07 15:29:10|745.7|745.1|746.2|745.6|746.2|745.6|745.7|745.1|32
1641569360000|2022-01-07 15:29:20|746.4|745.8|746.1|745.5|746.4|745.8|746.1|745.5|29
1641569370000|2022-01-07 15:29:30|746.2|745.6|746.4|745.8|746.4|745.8|746.2|745.6|14
1641569380000|2022-01-07 15:29:40|||||||||4
1641569390000|2022-01-07 15:29:50|746.5|745.9|746.2|745.6|746.6|746|746.2|745.6|10
1641569400000|2022-01-07 15:30:00|746.1|745.5|746.5|745.9|746.5|745.9|746.1|745.5|12
1641569410000|2022-01-07 15:30:10|746.6|746|746.6|746|746.6|746|746.5|745.9|16
1641569420000|2022-01-07 15:30:20|746.5|745.9|746.6|746|746.6|746|746.5|745.9|12
1641569430000|2022-01-07 15:30:30|746.9|746.3|746.7|746.1|746.9|746.3|746.7|746.1|18
1641569440000|2022-01-07 15:30:40|746.6|746|746.4|745.8|746.6|746|746.4|745.8|8
1641569450000|2022-01-07 15:30:50|746.5|745.9|745.9|745.3|746.6|746|745.7|745.1|59
1641569460000|2022-01-07 15:31:00|745.7|745.1|745.3|744.7|745.7|745.1|745.2|744.6|15
1641569470000|2022-01-07 15:31:10|745.4|744.8|745.1|744.5|745.4|744.8|745.1|744.5|18
1641569480000|2022-01-07 15:31:20|745|744.4|745.1|744.5|745.2|744.6|745|744.4|24
1641569490000|2022-01-07 15:31:30|745.3|744.7|745|744.4|745.3|744.7|745|744.4|10
1641569500000|2022-01-07 15:31:40|||||||||15
1641569510000|2022-01-07 15:31:50|745.3|744.7|744.9|744.3|745.3|744.7|744.9|744.3|26
1641569520000|2022-01-07 15:32:00|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|12
1641569530000|2022-01-07 15:32:10|744.6|744|744.5|743.9|744.6|744|744.5|743.9|2
1641569540000|2022-01-07 15:32:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|18
1641569550000|2022-01-07 15:32:30|744.7|744.1|744.5|743.9|744.7|744.1|744.5|743.9|8
1641569580000|2022-01-07 15:33:00|||||||||9
1641569590000|2022-01-07 15:33:10|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|12
1641569600000|2022-01-07 15:33:20|744.2|743.6|744.2|743.6|744.3|743.7|744.2|743.6|21
1641569610000|2022-01-07 15:33:30|||||||||24
1641569620000|2022-01-07 15:33:40|744|743.4|743.7|743.1|744|743.4|743.5|742.9|8
1641569630000|2022-01-07 15:33:50|743.8|743.2|743.5|742.9|743.8|743.2|743.5|742.9|7
1641569640000|2022-01-07 15:34:00|743.8|743.2|744|743.4|744|743.4|743.8|743.2|37
1641569650000|2022-01-07 15:34:10|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|6
1641569660000|2022-01-07 15:34:20|743.7|743.1|743.5|742.9|743.8|743.2|743.5|742.9|13
1641569670000|2022-01-07 15:34:30|743.6|743|743.3|742.7|743.6|743|743.3|742.7|10
1641569680000|2022-01-07 15:34:40|743.4|742.8|743.3|742.7|743.4|742.8|743.3|742.7|30
1641569690000|2022-01-07 15:34:50|743.4|742.8|743.5|742.9|743.5|742.9|743.4|742.8|8
1641569700000|2022-01-07 15:35:00|743.8|743.2|744|743.4|744.5|743.9|743.8|743.2|26
1641569710000|2022-01-07 15:35:10|744.2|743.6|743.8|743.2|744.2|743.6|743.8|743.2|5
1641569720000|2022-01-07 15:35:20|744|743.4|744.2|743.6|744.2|743.6|744|743.4|16
1641569730000|2022-01-07 15:35:30|744.3|743.7|744.5|743.9|744.7|744.1|744.3|743.7|24
1641569740000|2022-01-07 15:35:40|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|16
1641569750000|2022-01-07 15:35:50|744|743.4|743.8|743.2|744|743.4|743.8|743.2|8
1641569760000|2022-01-07 15:36:00|744|743.4|743.8|743.2|744|743.4|743.8|743.2|5
1641569770000|2022-01-07 15:36:10|744|743.4|744|743.4|744|743.4|744|743.4|5
1641569780000|2022-01-07 15:36:20|||||||||4
1641569790000|2022-01-07 15:36:30|||||||||1
1641569800000|2022-01-07 15:36:40|744.2|743.6|744.2|743.6|744.2|743.6|744.1|743.5|11
1641569820000|2022-01-07 15:37:00|744.1|743.5|744.2|743.6|744.2|743.6|744|743.4|10
1641569830000|2022-01-07 15:37:10|744.4|743.8|744.5|743.9|744.5|743.9|744.4|743.8|4
1641569840000|2022-01-07 15:37:20|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|8
1641569850000|2022-01-07 15:37:30|||||||||3
1641569860000|2022-01-07 15:37:40|||||||||1
1641569880000|2022-01-07 15:38:00|743.9|743.3|744.1|743.5|744.2|743.6|743.9|743.3|24
1641569890000|2022-01-07 15:38:10|744.2|743.6|744|743.4|744.2|743.6|744|743.4|4
1641569900000|2022-01-07 15:38:20|||||||||4
1641569910000|2022-01-07 15:38:30|743.9|743.3|743.7|743.1|743.9|743.3|743.7|743.1|10
1641569920000|2022-01-07 15:38:40|743.6|743|743.7|743.1|743.7|743.1|743.6|743|32
1641569930000|2022-01-07 15:38:50|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|17
1641569940000|2022-01-07 15:39:00|743.9|743.3|744|743.4|744|743.4|743.9|743.3|6
1641569950000|2022-01-07 15:39:10|||||||||2
1641569970000|2022-01-07 15:39:30|||||||||1
1641569980000|2022-01-07 15:39:40|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|18
1641569990000|2022-01-07 15:39:50|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1641570000000|2022-01-07 15:40:00|||||||||2
1641570010000|2022-01-07 15:40:10|||||||||1
1641570030000|2022-01-07 15:40:30|744|743.4|744.2|743.6|744.2|743.6|744|743.4|3
1641570040000|2022-01-07 15:40:40|744|743.4|744|743.4|744|743.4|744|743.4|4
1641570050000|2022-01-07 15:40:50|744.2|743.6|744|743.4|744.2|743.6|744|743.4|7
1641570060000|2022-01-07 15:41:00|744.2|743.6|744|743.4|744.2|743.6|744|743.4|3
1641570070000|2022-01-07 15:41:10|744.1|743.5|744.2|743.6|744.6|744|744.1|743.5|10
1641570080000|2022-01-07 15:41:20|744.3|743.7|744.2|743.6|744.4|743.8|744.2|743.6|10
1641570100000|2022-01-07 15:41:40|||||||||1
1641570120000|2022-01-07 15:42:00|744|743.4|743.5|742.9|744|743.4|743.5|742.9|29
1641570130000|2022-01-07 15:42:10|743.6|743|743.6|743|743.6|743|743.5|742.9|6
1641570140000|2022-01-07 15:42:20|743.7|743.1|743.5|742.9|743.7|743.1|743.5|742.9|16
1641570150000|2022-01-07 15:42:30|743.6|743|743.5|742.9|743.6|743|743.5|742.9|5
1641570160000|2022-01-07 15:42:40|||||||||2
1641570180000|2022-01-07 15:43:00|||||||||3
1641570190000|2022-01-07 15:43:10|743.4|742.8|743.4|742.8|743.5|742.9|743.4|742.8|20
1641570200000|2022-01-07 15:43:20|743.5|742.9|743.3|742.7|743.5|742.9|743.3|742.7|2
1641570210000|2022-01-07 15:43:30|743.4|742.8|743.3|742.7|743.4|742.8|743.3|742.7|5
1641570220000|2022-01-07 15:43:40|743.4|742.8|743.2|742.6|743.4|742.8|743.2|742.6|10
1641570230000|2022-01-07 15:43:50|||||||||1
1641570240000|2022-01-07 15:44:00|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|13
1641570250000|2022-01-07 15:44:10|743.7|743.1|743.9|743.3|744|743.4|743.7|743.1|22
1641570260000|2022-01-07 15:44:20|743.8|743.2|743.8|743.2|743.8|743.2|743.7|743.1|1
1641570270000|2022-01-07 15:44:30|744|743.4|744|743.4|744|743.4|744|743.4|10
1641570280000|2022-01-07 15:44:40|743.9|743.3|744|743.4|744|743.4|743.9|743.3|10
1641570300000|2022-01-07 15:45:00|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|9
1641570310000|2022-01-07 15:45:10|743.7|743.1|744|743.4|744|743.4|743.7|743.1|10
1641570340000|2022-01-07 15:45:40|744.2|743.6|744.2|743.6|744.2|743.6|744.1|743.5|17
1641570350000|2022-01-07 15:45:50|744|743.4|744|743.4|744.2|743.6|744|743.4|12
1641570360000|2022-01-07 15:46:00|743.7|743.1|743.8|743.2|743.9|743.3|743.7|743.1|16
1641570370000|2022-01-07 15:46:10|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|6
1641570380000|2022-01-07 15:46:20|743.8|743.2|743.7|743.1|743.8|743.2|743.7|743.1|3
1641570400000|2022-01-07 15:46:40|||||||||1
1641570410000|2022-01-07 15:46:50|||||||||2
1641570420000|2022-01-07 15:47:00|743.5|742.9|743.7|743.1|743.7|743.1|743.5|742.9|21
1641570430000|2022-01-07 15:47:10|743.6|743|743.7|743.1|743.7|743.1|743.6|743|1
1641570440000|2022-01-07 15:47:20|||||||||1
1641570450000|2022-01-07 15:47:30|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|1
1641570460000|2022-01-07 15:47:40|744|743.4|744|743.4|744|743.4|744|743.4|22
1641570470000|2022-01-07 15:47:50|743.9|743.3|744|743.4|744|743.4|743.9|743.3|4
1641570480000|2022-01-07 15:48:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|2
1641570490000|2022-01-07 15:48:10|||||||||1
1641570500000|2022-01-07 15:48:20|744.2|743.6|744.5|743.9|744.7|744.1|744.2|743.6|19
1641570510000|2022-01-07 15:48:30|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|13
1641570520000|2022-01-07 15:48:40|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|5
1641570530000|2022-01-07 15:48:50|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1641570540000|2022-01-07 15:49:00|744.5|743.9|744.5|743.9|744.5|743.9|744.4|743.8|17
1641570550000|2022-01-07 15:49:10|744.4|743.8|744.4|743.8|744.5|743.9|744.4|743.8|5
1641570560000|2022-01-07 15:49:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|8
1641570570000|2022-01-07 15:49:30|744.4|743.8|744.5|743.9|744.5|743.9|744.4|743.8|2
1641570580000|2022-01-07 15:49:40|||||||||1
1641570590000|2022-01-07 15:49:50|||||||||1
1641570600000|2022-01-07 15:50:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|7
1641570610000|2022-01-07 15:50:10|||||||||1
1641570620000|2022-01-07 15:50:20|||||||||2
1641570630000|2022-01-07 15:50:30|||||||||1
1641570640000|2022-01-07 15:50:40|744.1|743.5|744.3|743.7|744.3|743.7|744.1|743.5|10
1641570660000|2022-01-07 15:51:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|10
1641570670000|2022-01-07 15:51:10|744.1|743.5|743.8|743.2|744.1|743.5|743.8|743.2|20
1641570680000|2022-01-07 15:51:20|||||||||2
1641570690000|2022-01-07 15:51:30|||||||||1
1641570700000|2022-01-07 15:51:40|||||||||3
1641570720000|2022-01-07 15:52:00|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|4
1641570730000|2022-01-07 15:52:10|||||||||1
1641570740000|2022-01-07 15:52:20|||||||||1
1641570760000|2022-01-07 15:52:40|||||||||2
1641570780000|2022-01-07 15:53:00|||||||||1
1641570790000|2022-01-07 15:53:10|743.4|742.8|743.8|743.2|743.8|743.2|743.4|742.8|26
1641570800000|2022-01-07 15:53:20|||||||||2
1641570810000|2022-01-07 15:53:30|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|11
1641570820000|2022-01-07 15:53:40|743.6|743|743.5|742.9|743.6|743|743.5|742.9|37
1641570830000|2022-01-07 15:53:50|||||||||1
1641570840000|2022-01-07 15:54:00|743.6|743|743.6|743|743.6|743|743.6|743|4
1641570850000|2022-01-07 15:54:10|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1641570860000|2022-01-07 15:54:20|||||||||5
1641570870000|2022-01-07 15:54:30|743.6|743|743.7|743.1|743.7|743.1|743.5|742.9|10
1641570880000|2022-01-07 15:54:40|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|5
1641570890000|2022-01-07 15:54:50|||||||||3
1641570900000|2022-01-07 15:55:00|||||||||2
1641570910000|2022-01-07 15:55:10|||||||||4
1641570920000|2022-01-07 15:55:20|744|743.4|744.4|743.8|744.4|743.8|744|743.4|16
1641570930000|2022-01-07 15:55:30|744.3|743.7|744.3|743.7|745.3|744.7|744.3|743.7|26
1641570940000|2022-01-07 15:55:40|||||||||2
1641570950000|2022-01-07 15:55:50|744|743.4|743.8|743.2|744|743.4|743.8|743.2|4
1641570960000|2022-01-07 15:56:00|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|14
1641570970000|2022-01-07 15:56:10|743.6|743|743.7|743.1|743.7|743.1|743.6|743|4
1641570980000|2022-01-07 15:56:20|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|1
1641570990000|2022-01-07 15:56:30|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|3
1641571000000|2022-01-07 15:56:40|||||||||9
1641571020000|2022-01-07 15:57:00|743.5|742.9|743.7|743.1|743.7|743.1|743.5|742.9|25
1641571030000|2022-01-07 15:57:10|||||||||3
1641571040000|2022-01-07 15:57:20|743.8|743.2|744|743.4|744|743.4|743.8|743.2|11
1641571050000|2022-01-07 15:57:30|||||||||1
1641571060000|2022-01-07 15:57:40|744.1|743.5|744|743.4|744.2|743.6|744|743.4|10
1641571070000|2022-01-07 15:57:50|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|7
1641571080000|2022-01-07 15:58:00|744.3|743.7|744.3|743.7|744.3|743.7|744.2|743.6|7
1641571090000|2022-01-07 15:58:10|744.2|743.6|744.2|743.6|744.2|743.6|744.1|743.5|13
1641571100000|2022-01-07 15:58:20|744.1|743.5|744.1|743.5|744.2|743.6|744.1|743.5|6
1641571110000|2022-01-07 15:58:30|744.2|743.6|744.4|743.8|744.4|743.8|744.2|743.6|11
1641571120000|2022-01-07 15:58:40|||||||||2
1641571130000|2022-01-07 15:58:50|||||||||6
1641571140000|2022-01-07 15:59:00|744.6|744|744.6|744|744.6|744|744.5|743.9|6
1641571150000|2022-01-07 15:59:10|744.5|743.9|744.5|743.9|744.6|744|744.5|743.9|1
1641571160000|2022-01-07 15:59:20|744.6|744|744.9|744.3|744.9|744.3|744.5|743.9|6
1641571170000|2022-01-07 15:59:30|744.8|744.2|744.8|744.2|744.9|744.3|744.8|744.2|14
1641571180000|2022-01-07 15:59:40|744.9|744.3|745|744.4|745|744.4|744.8|744.2|32
1641571190000|2022-01-07 15:59:50|745.1|744.5|745|744.4|745.1|744.5|745|744.4|3
1641571200000|2022-01-07 16:00:00|744.9|744.3|744.9|744.3|745|744.4|744.9|744.3|13
1641571210000|2022-01-07 16:00:10|||||||||7
1641571220000|2022-01-07 16:00:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|5
1641571230000|2022-01-07 16:00:30|745|744.4|745.3|744.7|745.3|744.7|745|744.4|18
1641571240000|2022-01-07 16:00:40|745.4|744.8|745|744.4|745.4|744.8|745|744.4|36
1641571250000|2022-01-07 16:00:50|||||||||1
1641571260000|2022-01-07 16:01:00|||||||||7
1641571270000|2022-01-07 16:01:10|745.2|744.6|745|744.4|745.3|744.7|745|744.4|9
1641571280000|2022-01-07 16:01:20|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|14
1641571290000|2022-01-07 16:01:30|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|4
1641571300000|2022-01-07 16:01:40|745.3|744.7|745.3|744.7|745.3|744.7|745.2|744.6|3
1641571310000|2022-01-07 16:01:50|||||||||1
1641571320000|2022-01-07 16:02:00|745.2|744.6|745|744.4|745.3|744.7|745|744.4|4
1641571330000|2022-01-07 16:02:10|||||||||2
1641571340000|2022-01-07 16:02:20|||||||||4
1641571350000|2022-01-07 16:02:30|744.8|744.2|744.8|744.2|745|744.4|744.7|744.1|28
1641571360000|2022-01-07 16:02:40|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|9
1641571370000|2022-01-07 16:02:50|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|5
1641571380000|2022-01-07 16:03:00|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|4
1641571390000|2022-01-07 16:03:10|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|0
1641571400000|2022-01-07 16:03:20|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|0
1641571410000|2022-01-07 16:03:30|744.7|744.1|744.5|743.9|744.7|744.1|744.5|743.9|4
1641571420000|2022-01-07 16:03:40|744.4|743.8|744|743.4|744.4|743.8|744|743.4|8
1641571430000|2022-01-07 16:03:50|743.9|743.3|743.9|743.3|744|743.4|743.9|743.3|6
1641571440000|2022-01-07 16:04:00|743.8|743.2|743.9|743.3|743.9|743.3|743.8|743.2|16
1641571450000|2022-01-07 16:04:10|744|743.4|744|743.4|744|743.4|744|743.4|9
1641571460000|2022-01-07 16:04:20|744.1|743.5|744.3|743.7|744.3|743.7|744.1|743.5|6
1641571470000|2022-01-07 16:04:30|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|6
1641571480000|2022-01-07 16:04:40|744.3|743.7|744.1|743.5|744.3|743.7|744|743.4|5
1641571500000|2022-01-07 16:05:00|||||||||1
1641571510000|2022-01-07 16:05:10|744.4|743.8|744|743.4|744.4|743.8|744|743.4|57
1641571520000|2022-01-07 16:05:20|743.9|743.3|744.1|743.5|744.1|743.5|743.9|743.3|12
1641571530000|2022-01-07 16:05:30|744.3|743.7|744.6|744|744.6|744|744.3|743.7|10
1641571540000|2022-01-07 16:05:40|744.7|744.1|744.9|744.3|744.9|744.3|744.7|744.1|13
1641571550000|2022-01-07 16:05:50|745|744.4|745.3|744.7|745.3|744.7|745|744.4|7
1641571560000|2022-01-07 16:06:00|||||||||4
1641571570000|2022-01-07 16:06:10|745|744.4|744.7|744.1|745|744.4|744.6|744|17
1641571580000|2022-01-07 16:06:20|744.6|744|744.6|744|744.7|744.1|744.5|743.9|1
1641571590000|2022-01-07 16:06:30|744.7|744.1|744.7|744.1|744.7|744.1|744.6|744|11
1641571600000|2022-01-07 16:06:40|744.8|744.2|745|744.4|745.1|744.5|744.8|744.2|21
1641571610000|2022-01-07 16:06:50|||||||||1
1641571620000|2022-01-07 16:07:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|1
1641571630000|2022-01-07 16:07:10|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|9
1641571640000|2022-01-07 16:07:20|||||||||1
1641571650000|2022-01-07 16:07:30|745.6|745|745.5|744.9|745.6|745|745.5|744.9|23
1641571660000|2022-01-07 16:07:40|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|6
1641571670000|2022-01-07 16:07:50|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|1
1641571680000|2022-01-07 16:08:00|745.4|744.8|745.5|744.9|745.5|744.9|745.3|744.7|27
1641571690000|2022-01-07 16:08:10|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|17
1641571700000|2022-01-07 16:08:20|745.6|745|745.7|745.1|745.7|745.1|745.5|744.9|13
1641571710000|2022-01-07 16:08:30|745.8|745.2|745.8|745.2|745.9|745.3|745.8|745.2|2
1641571720000|2022-01-07 16:08:40|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|8
1641571740000|2022-01-07 16:09:00|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|13
1641571750000|2022-01-07 16:09:10|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|2
1641571760000|2022-01-07 16:09:20|745.9|745.3|746|745.4|746|745.4|745.9|745.3|18
1641571770000|2022-01-07 16:09:30|||||||||3
1641571780000|2022-01-07 16:09:40|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|18
1641571790000|2022-01-07 16:09:50|746.5|745.9|746.3|745.7|746.5|745.9|746.3|745.7|34
1641571800000|2022-01-07 16:10:00|746.4|745.8|746.4|745.8|746.4|745.8|746.3|745.7|5
1641571810000|2022-01-07 16:10:10|746.3|745.7|746.3|745.7|746.4|745.8|746.3|745.7|6
1641571820000|2022-01-07 16:10:20|746.4|745.8|746.4|745.8|746.5|745.9|746.3|745.7|10
1641571830000|2022-01-07 16:10:30|746.5|745.9|746.3|745.7|746.5|745.9|746.3|745.7|3
1641571840000|2022-01-07 16:10:40|746.1|745.5|746|745.4|746.1|745.5|746|745.4|4
1641571850000|2022-01-07 16:10:50|||||||||4
1641571860000|2022-01-07 16:11:00|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|8
1641571870000|2022-01-07 16:11:10|746|745.4|746|745.4|746|745.4|746|745.4|12
1641571880000|2022-01-07 16:11:20|||||||||2
1641571890000|2022-01-07 16:11:30|746.1|745.5|746|745.4|746.2|745.6|746|745.4|10
1641571900000|2022-01-07 16:11:40|||||||||2
1641571910000|2022-01-07 16:11:50|||||||||6
1641571920000|2022-01-07 16:12:00|746.1|745.5|745.9|745.3|746.1|745.5|745.9|745.3|32
1641571930000|2022-01-07 16:12:10|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|13
1641571940000|2022-01-07 16:12:20|745.7|745.1|745.6|745|745.7|745.1|745.5|744.9|25
1641571950000|2022-01-07 16:12:30|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1641571960000|2022-01-07 16:12:40|745.6|745|745.4|744.8|745.6|745|745.4|744.8|1
1641571970000|2022-01-07 16:12:50|745.3|744.7|745.3|744.7|745.4|744.8|745.3|744.7|3
1641571980000|2022-01-07 16:13:00|745.4|744.8|745.7|745.1|745.7|745.1|745.4|744.8|19
1641571990000|2022-01-07 16:13:10|745.6|745|745.5|744.9|745.6|745|745.5|744.9|8
1641572000000|2022-01-07 16:13:20|||||||||3
1641572010000|2022-01-07 16:13:30|745.4|744.8|745.4|744.8|745.5|744.9|745.4|744.8|9
1641572020000|2022-01-07 16:13:40|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|29
1641572030000|2022-01-07 16:13:50|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|13
1641572040000|2022-01-07 16:14:00|745.6|745|745.7|745.1|745.7|745.1|745.6|745|6
1641572050000|2022-01-07 16:14:10|||||||||12
1641572060000|2022-01-07 16:14:20|||||||||1
1641572070000|2022-01-07 16:14:30|||||||||3
1641572080000|2022-01-07 16:14:40|||||||||3
1641572100000|2022-01-07 16:15:00|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|5
1641572110000|2022-01-07 16:15:10|746|745.4|746|745.4|746|745.4|746|745.4|3
1641572120000|2022-01-07 16:15:20|||||||||2
1641572130000|2022-01-07 16:15:30|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|3
1641572140000|2022-01-07 16:15:40|746|745.4|746|745.4|746|745.4|746|745.4|8
1641572150000|2022-01-07 16:15:50|745.9|745.3|745.7|745.1|745.9|745.3|745.5|744.9|8
1641572160000|2022-01-07 16:16:00|745.5|744.9|745.7|745.1|745.7|745.1|745.5|744.9|7
1641572170000|2022-01-07 16:16:10|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|2
1641572180000|2022-01-07 16:16:20|746|745.4|745.8|745.2|746|745.4|745.8|745.2|16
1641572190000|2022-01-07 16:16:30|745.9|745.3|745.9|745.3|746|745.4|745.9|745.3|10
1641572200000|2022-01-07 16:16:40|746|745.4|746|745.4|746|745.4|746|745.4|4
1641572210000|2022-01-07 16:16:50|745.9|745.3|745.9|745.3|745.9|745.3|745.7|745.1|7
1641572220000|2022-01-07 16:17:00|746|745.4|746|745.4|746|745.4|745.9|745.3|5
1641572230000|2022-01-07 16:17:10|||||||||3
1641572240000|2022-01-07 16:17:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|4
1641572250000|2022-01-07 16:17:30|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|5
1641572260000|2022-01-07 16:17:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|4
1641572270000|2022-01-07 16:17:50|||||||||7
1641572280000|2022-01-07 16:18:00|||||||||9
1641572290000|2022-01-07 16:18:10|||||||||1
1641572300000|2022-01-07 16:18:20|745.5|744.9|745.5|744.9|745.7|745.1|745.5|744.9|6
1641572310000|2022-01-07 16:18:30|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|25
1641572320000|2022-01-07 16:18:40|||||||||5
1641572330000|2022-01-07 16:18:50|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|20
1641572340000|2022-01-07 16:19:00|||||||||11
1641572350000|2022-01-07 16:19:10|745.6|745|746|745.4|746|745.4|745.6|745|10
1641572360000|2022-01-07 16:19:20|746.2|745.6|747|746.4|747.2|746.6|746.2|745.6|97
1641572370000|2022-01-07 16:19:30|747.1|746.5|747.1|746.5|747.2|746.6|747|746.4|32
1641572380000|2022-01-07 16:19:40|747.2|746.6|747.4|746.8|747.5|746.9|747.1|746.5|37
1641572390000|2022-01-07 16:19:50|747.3|746.7|747.5|746.9|747.6|747|747.3|746.7|232
1641572400000|2022-01-07 16:20:00|747.6|747|748.1|747.5|748.2|747.6|747.6|747|37
1641572410000|2022-01-07 16:20:10|748.3|747.7|748.4|747.8|748.5|747.9|748.3|747.7|104
1641572420000|2022-01-07 16:20:20|748.6|748|748.4|747.8|748.6|748|748.4|747.8|25
1641572430000|2022-01-07 16:20:30|748.1|747.5|748.2|747.6|748.2|747.6|748.1|747.5|10
1641572440000|2022-01-07 16:20:40|748.1|747.5|747.9|747.3|748.2|747.6|747.9|747.3|10
1641572450000|2022-01-07 16:20:50|748.1|747.5|748.1|747.5|748.2|747.6|748.1|747.5|13
1641572460000|2022-01-07 16:21:00|||||||||5
1641572470000|2022-01-07 16:21:10|747.9|747.3|747.9|747.3|747.9|747.3|747.9|747.3|11
1641572480000|2022-01-07 16:21:20|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|64
1641572490000|2022-01-07 16:21:30|748|747.4|748.1|747.5|748.2|747.6|747.9|747.3|16
1641572500000|2022-01-07 16:21:40|748.2|747.6|748.4|747.8|748.4|747.8|748.2|747.6|8
1641572510000|2022-01-07 16:21:50|748.3|747.7|748.2|747.6|748.3|747.7|748.1|747.5|10
1641572520000|2022-01-07 16:22:00|748.1|747.5|747.9|747.3|748.1|747.5|747.9|747.3|8
1641572530000|2022-01-07 16:22:10|||||||||3
1641572540000|2022-01-07 16:22:20|748.1|747.5|748.1|747.5|748.1|747.5|748|747.4|16
1641572550000|2022-01-07 16:22:30|748|747.4|748.1|747.5|748.1|747.5|748|747.4|1
1641572560000|2022-01-07 16:22:40|||||||||2
1641572570000|2022-01-07 16:22:50|748.2|747.6|748.2|747.6|748.2|747.6|748.1|747.5|11
1641572580000|2022-01-07 16:23:00|748.1|747.5|747.9|747.3|748.1|747.5|747.9|747.3|8
1641572590000|2022-01-07 16:23:10|748|747.4|747.9|747.3|748|747.4|747.9|747.3|3
1641572600000|2022-01-07 16:23:20|747.7|747.1|747.7|747.1|747.8|747.2|747.4|746.8|24
1641572610000|2022-01-07 16:23:30|747.5|746.9|747.7|747.1|747.9|747.3|747.5|746.9|44
1641572620000|2022-01-07 16:23:40|747.8|747.2|747.8|747.2|747.8|747.2|747.8|747.2|8
1641572630000|2022-01-07 16:23:50|747.7|747.1|747.7|747.1|747.9|747.3|747.6|747|16
1641572640000|2022-01-07 16:24:00|747.9|747.3|747.4|746.8|747.9|747.3|747.4|746.8|16
1641572650000|2022-01-07 16:24:10|747.5|746.9|747.5|746.9|747.6|747|747.5|746.9|8
1641572660000|2022-01-07 16:24:20|747.6|747|747.6|747|747.6|747|747.6|747|0
1641572670000|2022-01-07 16:24:30|||||||||1
1641572680000|2022-01-07 16:24:40|747.5|746.9|747.6|747|747.6|747|747.5|746.9|2
1641572690000|2022-01-07 16:24:50|747.7|747.1|748.1|747.5|748.1|747.5|747.7|747.1|45
1641572700000|2022-01-07 16:25:00|747.9|747.3|747.9|747.3|748|747.4|747.9|747.3|9
1641572710000|2022-01-07 16:25:10|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|5
1641572720000|2022-01-07 16:25:20|748.4|747.8|748.6|748|748.6|748|748.4|747.8|7
1641572730000|2022-01-07 16:25:30|748.5|747.9|748.4|747.8|748.5|747.9|748.4|747.8|44
1641572740000|2022-01-07 16:25:40|748.5|747.9|748.3|747.7|748.6|748|748.3|747.7|10
1641572750000|2022-01-07 16:25:50|748.4|747.8|748.6|748|748.6|748|748.4|747.8|4
1641572760000|2022-01-07 16:26:00|748.4|747.8|748.6|748|748.6|748|748.4|747.8|5
1641572770000|2022-01-07 16:26:10|||||||||2
1641572780000|2022-01-07 16:26:20|||||||||1
1641572800000|2022-01-07 16:26:40|748.3|747.7|748.1|747.5|748.3|747.7|748.1|747.5|21
1641572810000|2022-01-07 16:26:50|747.9|747.3|747.6|747|747.9|747.3|747.6|747|23
1641572820000|2022-01-07 16:27:00|747.8|747.2|747.9|747.3|747.9|747.3|747.8|747.2|7
1641572830000|2022-01-07 16:27:10|747.8|747.2|747.8|747.2|747.9|747.3|747.8|747.2|3
1641572840000|2022-01-07 16:27:20|747.7|747.1|747.8|747.2|747.8|747.2|747.7|747.1|7
1641572850000|2022-01-07 16:27:30|747.9|747.3|747.9|747.3|747.9|747.3|747.8|747.2|1
1641572860000|2022-01-07 16:27:40|747.8|747.2|747.4|746.8|747.8|747.2|747.4|746.8|105
1641572870000|2022-01-07 16:27:50|||||||||2
1641572890000|2022-01-07 16:28:10|||||||||1
1641572900000|2022-01-07 16:28:20|||||||||2
1641572910000|2022-01-07 16:28:30|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|8
1641572920000|2022-01-07 16:28:40|747.4|746.8|747.4|746.8|747.4|746.8|747.2|746.6|1
1641572930000|2022-01-07 16:28:50|747.6|747|747.4|746.8|747.6|747|747.4|746.8|11
1641572940000|2022-01-07 16:29:00|||||||||3
1641572950000|2022-01-07 16:29:10|747.5|746.9|747.5|746.9|747.6|747|747.4|746.8|29
1641572960000|2022-01-07 16:29:20|747.6|747|747.5|746.9|747.6|747|747.5|746.9|5
1641572970000|2022-01-07 16:29:30|747.6|747|747.4|746.8|747.6|747|747.4|746.8|20
1641572980000|2022-01-07 16:29:40|||||||||4
1641572990000|2022-01-07 16:29:50|||||||||1
1641573000000|2022-01-07 16:30:00|747.3|746.7|747.4|746.8|747.4|746.8|747.3|746.7|5
1641573010000|2022-01-07 16:30:10|747.6|747|747.9|747.3|747.9|747.3|747.6|747|5
1641573020000|2022-01-07 16:30:20|748.1|747.5|747.9|747.3|748.1|747.5|747.9|747.3|13
1641573030000|2022-01-07 16:30:30|748|747.4|748|747.4|748|747.4|747.9|747.3|7
1641573040000|2022-01-07 16:30:40|748.1|747.5|748|747.4|748.1|747.5|748|747.4|6
1641573050000|2022-01-07 16:30:50|748.1|747.5|747.9|747.3|748.1|747.5|747.9|747.3|16
1641573060000|2022-01-07 16:31:00|748|747.4|748.1|747.5|748.1|747.5|747.9|747.3|5
1641573070000|2022-01-07 16:31:10|748.2|747.6|748.5|747.9|748.7|748.1|748.2|747.6|33
1641573080000|2022-01-07 16:31:20|748.6|748|748.9|748.3|748.9|748.3|748.6|748|16
1641573090000|2022-01-07 16:31:30|748.7|748.1|748.9|748.3|748.9|748.3|748.7|748.1|12
1641573100000|2022-01-07 16:31:40|749.1|748.5|748.7|748.1|749.1|748.5|748.7|748.1|52
1641573110000|2022-01-07 16:31:50|748.6|748|748.6|748|748.6|748|748.6|748|14
1641573120000|2022-01-07 16:32:00|748.4|747.8|748.7|748.1|748.9|748.3|748.4|747.8|30
1641573130000|2022-01-07 16:32:10|||||||||12
1641573140000|2022-01-07 16:32:20|748.9|748.3|748.7|748.1|748.9|748.3|748.7|748.1|11
1641573150000|2022-01-07 16:32:30|748.9|748.3|748.6|748|748.9|748.3|748.6|748|49
1641573160000|2022-01-07 16:32:40|748.5|747.9|748.6|748|748.6|748|748.4|747.8|17
1641573170000|2022-01-07 16:32:50|748.5|747.9|748.4|747.8|748.5|747.9|748.4|747.8|8
1641573180000|2022-01-07 16:33:00|748.5|747.9|748.2|747.6|748.5|747.9|748.2|747.6|3
1641573190000|2022-01-07 16:33:10|748.3|747.7|748.3|747.7|748.4|747.8|748.3|747.7|13
1641573200000|2022-01-07 16:33:20|748.4|747.8|748.4|747.8|748.4|747.8|748.3|747.7|0
1641573210000|2022-01-07 16:33:30|||||||||2
1641573230000|2022-01-07 16:33:50|748.2|747.6|748.3|747.7|748.4|747.8|748.2|747.6|3
1641573240000|2022-01-07 16:34:00|748.4|747.8|748.4|747.8|748.5|747.9|748.4|747.8|0
1641573250000|2022-01-07 16:34:10|748.6|748|748.4|747.8|748.7|748.1|748.4|747.8|12
1641573260000|2022-01-07 16:34:20|748.5|747.9|748.4|747.8|748.5|747.9|748.4|747.8|1
1641573270000|2022-01-07 16:34:30|748.2|747.6|748.3|747.7|748.4|747.8|748.2|747.6|13
1641573280000|2022-01-07 16:34:40|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|2
1641573290000|2022-01-07 16:34:50|748.5|747.9|748.6|748|748.6|748|748.5|747.9|7
1641573300000|2022-01-07 16:35:00|748.7|748.1|748.7|748.1|748.7|748.1|748.7|748.1|16
1641573310000|2022-01-07 16:35:10|748.6|748|748.4|747.8|748.6|748|748.4|747.8|15
1641573320000|2022-01-07 16:35:20|748.6|748|748.6|748|748.6|748|748.6|748|7
1641573330000|2022-01-07 16:35:30|748.7|748.1|748.9|748.3|748.9|748.3|748.7|748.1|3
1641573340000|2022-01-07 16:35:40|||||||||2
1641573350000|2022-01-07 16:35:50|||||||||12
1641573360000|2022-01-07 16:36:00|748.7|748.1|748.6|748|748.7|748.1|748.6|748|10
1641573370000|2022-01-07 16:36:10|||||||||8
1641573380000|2022-01-07 16:36:20|748.9|748.3|748.9|748.3|748.9|748.3|748.7|748.1|18
1641573390000|2022-01-07 16:36:30|||||||||2
1641573400000|2022-01-07 16:36:40|||||||||1
1641573420000|2022-01-07 16:37:00|749|748.4|748.9|748.3|749|748.4|748.9|748.3|17
1641573430000|2022-01-07 16:37:10|748.8|748.2|748.7|748.1|748.8|748.2|748.7|748.1|22
1641573440000|2022-01-07 16:37:20|||||||||3
1641573450000|2022-01-07 16:37:30|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|12
1641573460000|2022-01-07 16:37:40|748.7|748.1|748.7|748.1|748.7|748.1|748.7|748.1|6
1641573470000|2022-01-07 16:37:50|748.6|748|748.7|748.1|748.7|748.1|748.6|748|1
1641573480000|2022-01-07 16:38:00|||||||||2
1641573490000|2022-01-07 16:38:10|748.8|748.2|748.7|748.1|748.8|748.2|748.7|748.1|5
1641573500000|2022-01-07 16:38:20|||||||||6
1641573510000|2022-01-07 16:38:30|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|5
1641573520000|2022-01-07 16:38:40|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|12
1641573540000|2022-01-07 16:39:00|748.8|748.2|750.2|749.6|750.2|749.6|748.8|748.2|40
1641573550000|2022-01-07 16:39:10|750.4|749.8|750.7|750.1|750.9|750.3|750.4|749.8|58
1641573560000|2022-01-07 16:39:20|750.9|750.3|750.3|749.7|750.9|750.3|750.3|749.7|17
1641573570000|2022-01-07 16:39:30|750.4|749.8|750.3|749.7|750.4|749.8|750.2|749.6|15
1641573580000|2022-01-07 16:39:40|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|1
1641573590000|2022-01-07 16:39:50|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|7
1641573600000|2022-01-07 16:40:00|750.4|749.8|750.4|749.8|750.4|749.8|750.3|749.7|26
1641573610000|2022-01-07 16:40:10|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|62
1641573620000|2022-01-07 16:40:20|750.4|749.8|750.4|749.8|750.7|750.1|750.4|749.8|17
1641573630000|2022-01-07 16:40:30|750.6|750|750.6|750|750.6|750|750.6|750|13
1641573640000|2022-01-07 16:40:40|750.7|750.1|750.9|750.3|750.9|750.3|750.7|750.1|22
1641573650000|2022-01-07 16:40:50|||||||||4
1641573660000|2022-01-07 16:41:00|751.4|750.8|751.6|751|751.6|751|751.4|750.8|16
1641573670000|2022-01-07 16:41:10|751.7|751.1|751.7|751.1|751.7|751.1|751.6|751|23
1641573680000|2022-01-07 16:41:20|751.6|751|751.2|750.6|751.6|751|751.1|750.5|18
1641573690000|2022-01-07 16:41:30|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|33
1641573700000|2022-01-07 16:41:40|751.2|750.6|751.4|750.8|751.4|750.8|751.2|750.6|10
1641573710000|2022-01-07 16:41:50|751.5|750.9|751.5|750.9|751.6|751|751.5|750.9|13
1641573720000|2022-01-07 16:42:00|751.6|751|751.7|751.1|751.8|751.2|751.5|750.9|19
1641573730000|2022-01-07 16:42:10|751.6|751|752.1|751.5|752.1|751.5|751.6|751|63
1641573740000|2022-01-07 16:42:20|752.3|751.7|752.4|751.8|752.4|751.8|752.2|751.6|26
1641573750000|2022-01-07 16:42:30|752.5|751.9|752.6|752|752.8|752.2|752.5|751.9|23
1641573760000|2022-01-07 16:42:40|752.7|752.1|752.8|752.2|752.8|752.2|752.6|752|29
1641573770000|2022-01-07 16:42:50|752.6|752|752.3|751.7|752.6|752|752.3|751.7|22
1641573780000|2022-01-07 16:43:00|752.5|751.9|752.3|751.7|752.5|751.9|752.3|751.7|19
1641573790000|2022-01-07 16:43:10|752.4|751.8|752.6|752|752.6|752|752.4|751.8|30
1641573800000|2022-01-07 16:43:20|752.4|751.8|752.4|751.8|752.5|751.9|752.4|751.8|7
1641573810000|2022-01-07 16:43:30|752.1|751.5|752.3|751.7|752.3|751.7|752|751.4|19
1641573820000|2022-01-07 16:43:40|752.2|751.6|752.2|751.6|752.3|751.7|752.2|751.6|7
1641573830000|2022-01-07 16:43:50|752.1|751.5|752.1|751.5|752.3|751.7|752.1|751.5|8
1641573840000|2022-01-07 16:44:00|752.2|751.6|752.1|751.5|752.3|751.7|752|751.4|63
1641573850000|2022-01-07 16:44:10|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|19
1641573860000|2022-01-07 16:44:20|752.1|751.5|751.6|751|752.1|751.5|751.4|750.8|60
1641573870000|2022-01-07 16:44:30|||||||||3
1641573880000|2022-01-07 16:44:40|751.8|751.2|751.8|751.2|751.8|751.2|751.7|751.1|13
1641573890000|2022-01-07 16:44:50|751.6|751|751.4|750.8|751.6|751|751.4|750.8|4
1641573900000|2022-01-07 16:45:00|751.5|750.9|751.8|751.2|751.8|751.2|751.5|750.9|14
1641573910000|2022-01-07 16:45:10|751.9|751.3|752.6|752|752.8|752.2|751.8|751.2|19
1641573920000|2022-01-07 16:45:20|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|5
1641573930000|2022-01-07 16:45:30|753|752.4|752.8|752.2|753.1|752.5|752.8|752.2|78
1641573940000|2022-01-07 16:45:40|752.5|751.9|752.6|752|752.6|752|752.5|751.9|11
1641573950000|2022-01-07 16:45:50|||||||||5
1641573960000|2022-01-07 16:46:00|752.4|751.8|752.4|751.8|752.5|751.9|752.4|751.8|4
1641573970000|2022-01-07 16:46:10|752.5|751.9|752.3|751.7|752.5|751.9|752.3|751.7|8
1641573980000|2022-01-07 16:46:20|||||||||5
1641573990000|2022-01-07 16:46:30|||||||||8
1641574000000|2022-01-07 16:46:40|||||||||6
1641574010000|2022-01-07 16:46:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|6
1641574020000|2022-01-07 16:47:00|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|6
1641574030000|2022-01-07 16:47:10|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|3
1641574040000|2022-01-07 16:47:20|752.6|752|752.8|752.2|752.8|752.2|752.6|752|22
1641574050000|2022-01-07 16:47:30|753|752.4|753.3|752.7|753.3|752.7|752.9|752.3|30
1641574060000|2022-01-07 16:47:40|753.4|752.8|753.3|752.7|753.5|752.9|753.3|752.7|23
1641574070000|2022-01-07 16:47:50|753.5|752.9|753.3|752.7|753.5|752.9|753.3|752.7|4
1641574080000|2022-01-07 16:48:00|||||||||5
1641574090000|2022-01-07 16:48:10|753.6|753|753.3|752.7|753.6|753|753.3|752.7|16
1641574100000|2022-01-07 16:48:20|||||||||2
1641574110000|2022-01-07 16:48:30|||||||||9
1641574120000|2022-01-07 16:48:40|||||||||5
1641574130000|2022-01-07 16:48:50|||||||||2
1641574140000|2022-01-07 16:49:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|12
1641574150000|2022-01-07 16:49:10|753.3|752.7|753.3|752.7|753.3|752.7|753.1|752.5|21
1641574160000|2022-01-07 16:49:20|||||||||2
1641574170000|2022-01-07 16:49:30|753.5|752.9|753.5|752.9|753.5|752.9|753.4|752.8|22
1641574180000|2022-01-07 16:49:40|753.6|753|753.6|753|753.6|753|753.6|753|6
1641574190000|2022-01-07 16:49:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|1
1641574200000|2022-01-07 16:50:00|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|31
1641574210000|2022-01-07 16:50:10|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|3
1641574220000|2022-01-07 16:50:20|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|14
1641574230000|2022-01-07 16:50:30|753.3|752.7|753.5|752.9|753.5|752.9|753.3|752.7|6
1641574240000|2022-01-07 16:50:40|753.3|752.7|753.5|752.9|753.5|752.9|753.3|752.7|9
1641574250000|2022-01-07 16:50:50|754.1|753.5|753.8|753.2|754.1|753.5|753.8|753.2|27
1641574260000|2022-01-07 16:51:00|753.9|753.3|754|753.4|754|753.4|753.8|753.2|20
1641574270000|2022-01-07 16:51:10|754.3|753.7|754.1|753.5|754.3|753.7|754.1|753.5|13
1641574280000|2022-01-07 16:51:20|||||||||7
1641574290000|2022-01-07 16:51:30|754|753.4|753.7|753.1|754|753.4|753.6|753|24
1641574300000|2022-01-07 16:51:40|753.8|753.2|753.8|753.2|753.8|753.2|753.6|753|9
1641574310000|2022-01-07 16:51:50|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|17
1641574320000|2022-01-07 16:52:00|754.3|753.7|754.3|753.7|754.3|753.7|754.2|753.6|14
1641574330000|2022-01-07 16:52:10|754.4|753.8|754.3|753.7|754.4|753.8|754.3|753.7|15
1641574340000|2022-01-07 16:52:20|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|4
1641574350000|2022-01-07 16:52:30|754.3|753.7|754.1|753.5|754.4|753.8|753.9|753.3|12
1641574360000|2022-01-07 16:52:40|||||||||2
1641574370000|2022-01-07 16:52:50|||||||||1
1641574380000|2022-01-07 16:53:00|754|753.4|753.9|753.3|754|753.4|753.9|753.3|9
1641574390000|2022-01-07 16:53:10|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|17
1641574400000|2022-01-07 16:53:20|||||||||2
1641574410000|2022-01-07 16:53:30|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|31
1641574420000|2022-01-07 16:53:40|||||||||3
1641574430000|2022-01-07 16:53:50|753|752.4|753|752.4|753|752.4|752.9|752.3|20
1641574440000|2022-01-07 16:54:00|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|14
1641574450000|2022-01-07 16:54:10|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|6
1641574460000|2022-01-07 16:54:20|||||||||18
1641574470000|2022-01-07 16:54:30|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|4
1641574480000|2022-01-07 16:54:40|753.4|752.8|753.6|753|753.7|753.1|753.4|752.8|2
1641574490000|2022-01-07 16:54:50|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|1
1641574500000|2022-01-07 16:55:00|||||||||9
1641574510000|2022-01-07 16:55:10|||||||||3
1641574520000|2022-01-07 16:55:20|754|753.4|753.8|753.2|754|753.4|753.8|753.2|44
1641574530000|2022-01-07 16:55:30|753.7|753.1|753.6|753|753.7|753.1|753.6|753|7
1641574540000|2022-01-07 16:55:40|||||||||9
1641574550000|2022-01-07 16:55:50|753.5|752.9|753.6|753|753.6|753|753.5|752.9|11
1641574560000|2022-01-07 16:56:00|753.4|752.8|753.1|752.5|753.5|752.9|753|752.4|30
1641574570000|2022-01-07 16:56:10|753|752.4|752.8|752.2|753|752.4|752.8|752.2|36
1641574580000|2022-01-07 16:56:20|752.6|752|752.5|751.9|752.8|752.2|752.5|751.9|21
1641574590000|2022-01-07 16:56:30|752.6|752|752.6|752|752.6|752|752.6|752|5
1641574600000|2022-01-07 16:56:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|15
1641574610000|2022-01-07 16:56:50|||||||||10
1641574620000|2022-01-07 16:57:00|||||||||4
1641574630000|2022-01-07 16:57:10|752.7|752.1|752.6|752|752.7|752.1|752.6|752|9
1641574640000|2022-01-07 16:57:20|752.5|751.9|752|751.4|752.6|752|752|751.4|14
1641574650000|2022-01-07 16:57:30|752.2|751.6|752.3|751.7|752.3|751.7|752.1|751.5|170
1641574660000|2022-01-07 16:57:40|752.2|751.6|752.3|751.7|752.3|751.7|752.1|751.5|8
1641574670000|2022-01-07 16:57:50|752.4|751.4|751.6|751|752.4|751.4|751.6|751|61
1641574680000|2022-01-07 16:58:00|751.7|751.1|752.3|751.7|752.3|751.7|751.7|751.1|71
1641574690000|2022-01-07 16:58:10|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|20
1641574700000|2022-01-07 16:58:20|752.4|751.8|752|751.4|752.4|751.8|751.9|751.3|32
1641574710000|2022-01-07 16:58:30|751.9|751.3|752|751.4|752.1|751.5|751.9|751.3|4
1641574720000|2022-01-07 16:58:40|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1641574730000|2022-01-07 16:58:50|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|12
1641574740000|2022-01-07 16:59:00|751.8|751.2|751.8|751.2|751.8|751.2|751.7|751.1|7
1641574750000|2022-01-07 16:59:10|751.9|751.3|751.9|751.3|751.9|751.3|751.8|751.2|6
1641574760000|2022-01-07 16:59:20|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|8
1641574770000|2022-01-07 16:59:30|751.7|751.1|751.9|751.3|751.9|751.3|751.7|751.1|17
1641574780000|2022-01-07 16:59:40|752.1|751.5|751.9|751.3|752.1|751.5|751.9|751.3|22
1641574790000|2022-01-07 16:59:50|751.6|751|751.5|750.9|751.7|751.1|751.5|750.9|23
1641574800000|2022-01-07 17:00:00|751.4|750.8|751.8|751.2|751.9|751.3|751.4|750.8|51
1641574810000|2022-01-07 17:00:10|751.7|751.1|751.9|751.3|751.9|751.3|751.7|751.1|8
1641574820000|2022-01-07 17:00:20|751.8|751.2|752.3|751.7|752.4|751.8|751.7|751.1|38
1641574830000|2022-01-07 17:00:30|752.2|751.6|752.3|751.7|752.4|751.8|752.1|751.5|44
1641574840000|2022-01-07 17:00:40|752.4|751.8|752.7|752.1|752.7|752.1|752.4|751.8|7
1641574850000|2022-01-07 17:00:50|752.9|752.3|752.6|752|752.9|752.3|752.4|751.8|8
1641574860000|2022-01-07 17:01:00|752.5|751.9|753|752.4|753|752.4|752.3|751.7|17
1641574870000|2022-01-07 17:01:10|753.1|752.5|753.1|752.5|753.1|752.5|752.9|752.3|7
1641574880000|2022-01-07 17:01:20|753.2|752.6|753.2|752.6|753.2|752.6|753|752.4|11
1641574890000|2022-01-07 17:01:30|753.1|752.5|752.9|752.3|753.1|752.5|752.9|752.3|4
1641574900000|2022-01-07 17:01:40|753.1|752.5|753.2|752.6|753.2|752.6|753|752.4|19
1641574910000|2022-01-07 17:01:50|753|752.4|752.9|752.3|753|752.4|752.9|752.3|13
1641574920000|2022-01-07 17:02:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|8
1641574930000|2022-01-07 17:02:10|||||||||6
1641574940000|2022-01-07 17:02:20|||||||||4
1641574950000|2022-01-07 17:02:30|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|13
1641574960000|2022-01-07 17:02:40|||||||||4
1641574970000|2022-01-07 17:02:50|753.4|752.8|753.1|752.5|753.4|752.8|753.1|752.5|6
1641574980000|2022-01-07 17:03:00|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|11
1641574990000|2022-01-07 17:03:10|753.2|752.6|753.2|752.6|753.2|752.6|753.1|752.5|14
1641575000000|2022-01-07 17:03:20|||||||||2
1641575010000|2022-01-07 17:03:30|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|11
1641575020000|2022-01-07 17:03:40|752.6|752|752.4|751.8|752.8|752.2|752.4|751.8|19
1641575030000|2022-01-07 17:03:50|752.2|751.6|752.4|751.8|752.4|751.8|752.1|751.5|15
1641575040000|2022-01-07 17:04:00|752.6|752|752.4|751.8|752.6|752|752.4|751.8|6
1641575050000|2022-01-07 17:04:10|752.5|751.9|752.5|751.9|752.6|752|752.5|751.9|8
1641575060000|2022-01-07 17:04:20|752.6|752|752.5|751.9|752.6|752|752.5|751.9|1
1641575070000|2022-01-07 17:04:30|752.6|752|752.4|751.8|752.6|752|752.4|751.8|1
1641575080000|2022-01-07 17:04:40|752.6|752|752.4|751.8|752.6|752|752.4|751.8|14
1641575090000|2022-01-07 17:04:50|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|3
1641575100000|2022-01-07 17:05:00|752.6|752|752.6|752|752.6|752|752.6|752|15
1641575110000|2022-01-07 17:05:10|||||||||6
1641575120000|2022-01-07 17:05:20|||||||||1
1641575130000|2022-01-07 17:05:30|||||||||2
1641575140000|2022-01-07 17:05:40|752.5|751.9|752.4|751.8|752.6|752|752.4|751.8|3
1641575150000|2022-01-07 17:05:50|||||||||6
1641575160000|2022-01-07 17:06:00|||||||||3
1641575170000|2022-01-07 17:06:10|752.6|752|753.2|752.6|753.2|752.6|752.6|752|14
1641575180000|2022-01-07 17:06:20|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|11
1641575190000|2022-01-07 17:06:30|||||||||5
1641575200000|2022-01-07 17:06:40|753|752.4|752.9|752.3|753|752.4|752.9|752.3|13
1641575210000|2022-01-07 17:06:50|||||||||5
1641575220000|2022-01-07 17:07:00|753|752.4|752.9|752.3|753|752.4|752.9|752.3|12
1641575230000|2022-01-07 17:07:10|753.1|752.5|752.9|752.3|753.1|752.5|752.9|752.3|2
1641575240000|2022-01-07 17:07:20|753.1|752.5|753.1|752.5|753.1|752.5|753|752.4|6
1641575250000|2022-01-07 17:07:30|753|752.4|753|752.4|753|752.4|752.9|752.3|4
1641575260000|2022-01-07 17:07:40|752.9|752.3|752.9|752.3|753|752.4|752.9|752.3|2
1641575270000|2022-01-07 17:07:50|753|752.4|753.4|752.8|753.4|752.8|753|752.4|2
1641575280000|2022-01-07 17:08:00|753.2|752.6|753.4|752.8|753.4|752.8|753.2|752.6|11
1641575290000|2022-01-07 17:08:10|||||||||4
1641575300000|2022-01-07 17:08:20|||||||||2
1641575310000|2022-01-07 17:08:30|||||||||3
1641575320000|2022-01-07 17:08:40|753.6|753|753.6|753|753.6|753|753.5|752.9|8
1641575330000|2022-01-07 17:08:50|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|3
1641575340000|2022-01-07 17:09:00|||||||||8
1641575350000|2022-01-07 17:09:10|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|24
1641575360000|2022-01-07 17:09:20|753.6|753|753.6|753|753.6|753|753.5|752.9|7
1641575370000|2022-01-07 17:09:30|753.5|752.9|753.4|752.8|753.6|753|753.4|752.8|7
1641575380000|2022-01-07 17:09:40|||||||||1
1641575390000|2022-01-07 17:09:50|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|3
1641575400000|2022-01-07 17:10:00|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|7
1641575410000|2022-01-07 17:10:10|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1641575420000|2022-01-07 17:10:20|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|13
1641575430000|2022-01-07 17:10:30|753|752.4|752.6|752|753|752.4|752.6|752|12
1641575440000|2022-01-07 17:10:40|752.7|752.1|752.4|751.8|752.7|752.1|752.4|751.8|30
1641575450000|2022-01-07 17:10:50|||||||||13
1641575460000|2022-01-07 17:11:00|752.3|751.7|752.2|751.6|752.3|751.7|752.2|751.6|13
1641575470000|2022-01-07 17:11:10|752|751.4|751.9|751.3|752.2|751.6|751.9|751.3|35
1641575480000|2022-01-07 17:11:20|751.4|750.8|751.3|750.7|751.5|750.9|751.3|750.7|51
1641575490000|2022-01-07 17:11:30|751.4|750.8|751.4|750.8|751.5|750.9|751.4|750.8|23
1641575500000|2022-01-07 17:11:40|||||||||12
1641575510000|2022-01-07 17:11:50|||||||||1
1641575520000|2022-01-07 17:12:00|||||||||4
1641575530000|2022-01-07 17:12:10|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|28
1641575540000|2022-01-07 17:12:20|||||||||4
1641575550000|2022-01-07 17:12:30|||||||||6
1641575560000|2022-01-07 17:12:40|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|3
1641575570000|2022-01-07 17:12:50|751|750.4|751|750.4|751.2|750.6|751|750.4|8
1641575580000|2022-01-07 17:13:00|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|1
1641575590000|2022-01-07 17:13:10|751.2|750.6|751.2|750.6|751.2|750.6|751.1|750.5|11
1641575600000|2022-01-07 17:13:20|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|11
1641575610000|2022-01-07 17:13:30|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|1
1641575630000|2022-01-07 17:13:50|751.2|750.6|751.2|750.6|751.2|750.6|751.1|750.5|7
1641575640000|2022-01-07 17:14:00|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|10
1641575660000|2022-01-07 17:14:20|||||||||15
1641575670000|2022-01-07 17:14:30|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|2
1641575680000|2022-01-07 17:14:40|||||||||3
1641575690000|2022-01-07 17:14:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|10
1641575700000|2022-01-07 17:15:00|751.6|751|751.7|751.1|751.7|751.1|751.6|751|14
1641575710000|2022-01-07 17:15:10|751.6|751|751.7|751.1|751.7|751.1|751.6|751|0
1641575720000|2022-01-07 17:15:20|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|6
1641575730000|2022-01-07 17:15:30|||||||||4
1641575740000|2022-01-07 17:15:40|751.9|751.3|751.9|751.3|752|751.4|751.7|751.1|15
1641575750000|2022-01-07 17:15:50|752|751.4|752.1|751.5|752.2|751.6|752|751.4|3
1641575760000|2022-01-07 17:16:00|||||||||1
1641575770000|2022-01-07 17:16:10|752.4|751.8|752.2|751.6|752.4|751.8|752.1|751.5|17
1641575780000|2022-01-07 17:16:20|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|6
1641575790000|2022-01-07 17:16:30|752.2|751.6|752.4|751.8|752.4|751.8|752.2|751.6|7
1641575800000|2022-01-07 17:16:40|||||||||2
1641575820000|2022-01-07 17:17:00|752.6|752|752.6|752|752.6|752|752.6|752|18
1641575830000|2022-01-07 17:17:10|752.5|751.9|752.6|752|752.6|752|752.4|751.8|24
1641575840000|2022-01-07 17:17:20|752.8|752.2|752.7|752.1|752.8|752.2|752.7|752.1|8
1641575850000|2022-01-07 17:17:30|752.6|752|752.7|752.1|752.7|752.1|752.6|752|3
1641575860000|2022-01-07 17:17:40|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|16
1641575870000|2022-01-07 17:17:50|753|752.4|752.9|752.3|753|752.4|752.9|752.3|14
1641575880000|2022-01-07 17:18:00|||||||||6
1641575910000|2022-01-07 17:18:30|||||||||2
1641575920000|2022-01-07 17:18:40|753.1|752.5|752.9|752.3|753.1|752.5|752.9|752.3|18
1641575930000|2022-01-07 17:18:50|753|752.4|753|752.4|753|752.4|753|752.4|3
1641575940000|2022-01-07 17:19:00|752.9|752.3|752.9|752.3|753|752.4|752.9|752.3|7
1641575950000|2022-01-07 17:19:10|753.1|752.5|752.9|752.3|753.1|752.5|752.9|752.3|12
1641575960000|2022-01-07 17:19:20|753|752.4|753.1|752.5|753.1|752.5|753|752.4|5
1641575980000|2022-01-07 17:19:40|||||||||2
1641576000000|2022-01-07 17:20:00|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|5
1641576010000|2022-01-07 17:20:10|||||||||3
1641576020000|2022-01-07 17:20:20|||||||||2
1641576030000|2022-01-07 17:20:30|753.6|753|753.4|752.8|753.6|753|753.4|752.8|21
1641576040000|2022-01-07 17:20:40|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|5
1641576050000|2022-01-07 17:20:50|753.3|752.7|752.4|751.8|753.3|752.7|752.4|751.8|89
1641576060000|2022-01-07 17:21:00|752.3|751.7|752.3|751.7|752.4|751.8|752.3|751.7|4
1641576070000|2022-01-07 17:21:10|752.1|751.5|752.3|751.7|752.4|751.8|752.1|751.5|4
1641576080000|2022-01-07 17:21:20|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|3
1641576090000|2022-01-07 17:21:30|||||||||1
1641576100000|2022-01-07 17:21:40|||||||||5
1641576120000|2022-01-07 17:22:00|||||||||2
1641576130000|2022-01-07 17:22:10|||||||||1
1641576140000|2022-01-07 17:22:20|752.6|752|752.6|752|752.7|752.1|752.6|752|1
1641576150000|2022-01-07 17:22:30|752.5|751.9|752.6|752|752.6|752|752.5|751.9|2
1641576160000|2022-01-07 17:22:40|||||||||5
1641576170000|2022-01-07 17:22:50|||||||||3
1641576180000|2022-01-07 17:23:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|175
1641576200000|2022-01-07 17:23:20|752.8|752.2|752.4|751.8|752.8|752.2|752.4|751.8|16
1641576210000|2022-01-07 17:23:30|752.9|752.3|752.8|752.2|752.9|752.3|752.7|752.1|81
1641576220000|2022-01-07 17:23:40|||||||||1
1641576230000|2022-01-07 17:23:50|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|5
1641576240000|2022-01-07 17:24:00|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|8
1641576250000|2022-01-07 17:24:10|752.7|752.1|752.6|752|752.7|752.1|752.6|752|1
1641576260000|2022-01-07 17:24:20|752.5|751.9|752.2|751.6|752.5|751.9|752.2|751.6|4
1641576270000|2022-01-07 17:24:30|752.3|751.7|752.4|751.8|752.4|751.8|752.2|751.6|2
1641576280000|2022-01-07 17:24:40|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|3
1641576290000|2022-01-07 17:24:50|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|1
1641576300000|2022-01-07 17:25:00|||||||||5
1641576310000|2022-01-07 17:25:10|||||||||2
1641576320000|2022-01-07 17:25:20|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|10
1641576330000|2022-01-07 17:25:30|||||||||1
1641576340000|2022-01-07 17:25:40|||||||||2
1641576360000|2022-01-07 17:26:00|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|4
1641576370000|2022-01-07 17:26:10|||||||||1
1641576380000|2022-01-07 17:26:20|||||||||1
1641576390000|2022-01-07 17:26:30|||||||||2
1641576410000|2022-01-07 17:26:50|||||||||2
1641576420000|2022-01-07 17:27:00|||||||||1
1641576430000|2022-01-07 17:27:10|||||||||14
1641576440000|2022-01-07 17:27:20|752.8|752.2|752.7|752.1|752.8|752.2|752.7|752.1|144
1641576450000|2022-01-07 17:27:30|752.6|752|752.6|752|752.6|752|752.6|752|2
1641576460000|2022-01-07 17:27:40|||||||||3
1641576470000|2022-01-07 17:27:50|752.5|751.9|752.6|752|752.6|752|752.5|751.9|0
1641576480000|2022-01-07 17:28:00|||||||||3
1641576490000|2022-01-07 17:28:10|752.4|751.8|752.5|751.9|752.5|751.9|752.3|751.7|7
1641576500000|2022-01-07 17:28:20|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|12
1641576520000|2022-01-07 17:28:40|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|7
1641576530000|2022-01-07 17:28:50|752|751.4|752|751.4|752|751.4|752|751.4|15
1641576540000|2022-01-07 17:29:00|752.1|751.5|752.1|751.5|752.1|751.5|752|751.4|5
1641576550000|2022-01-07 17:29:10|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|8
1641576560000|2022-01-07 17:29:20|751.6|751|751.6|751|751.6|751|751.6|751|16
1641576570000|2022-01-07 17:29:30|||||||||1
1641576580000|2022-01-07 17:29:40|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|18
1641576590000|2022-01-07 17:29:50|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|12
1641576600000|2022-01-07 17:30:00|751.7|751.1|752|751.4|752|751.4|751.7|751.1|12
1641576610000|2022-01-07 17:30:10|751.9|751.3|752.1|751.5|752.1|751.5|751.9|751.3|2
1641576620000|2022-01-07 17:30:20|751.8|751.2|752|751.4|752|751.4|751.8|751.2|6
1641576630000|2022-01-07 17:30:30|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|2
1641576650000|2022-01-07 17:30:50|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|5
1641576660000|2022-01-07 17:31:00|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|4
1641576670000|2022-01-07 17:31:10|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1641576690000|2022-01-07 17:31:30|751.9|751.3|751.9|751.3|752|751.4|751.9|751.3|7
1641576700000|2022-01-07 17:31:40|752|751.4|752.1|751.5|752.1|751.5|752|751.4|5
1641576710000|2022-01-07 17:31:50|752.3|751.7|752.3|751.7|752.5|751.9|752.3|751.7|27
1641576720000|2022-01-07 17:32:00|752.4|751.8|752.4|751.8|752.5|751.9|752.3|751.7|6
1641576730000|2022-01-07 17:32:10|752.5|751.9|752.5|751.9|752.5|751.9|752.3|751.7|13
1641576740000|2022-01-07 17:32:20|||||||||3
1641576750000|2022-01-07 17:32:30|||||||||4
1641576780000|2022-01-07 17:33:00|752.3|751.7|752.5|751.9|752.5|751.9|752.2|751.6|9
1641576790000|2022-01-07 17:33:10|752.6|752|752.6|752|752.6|752|752.6|752|3
1641576800000|2022-01-07 17:33:20|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|8
1641576810000|2022-01-07 17:33:30|||||||||18
1641576820000|2022-01-07 17:33:40|||||||||2
1641576830000|2022-01-07 17:33:50|753|752.4|753|752.4|753|752.4|753|752.4|7
1641576840000|2022-01-07 17:34:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|15
1641576850000|2022-01-07 17:34:10|752.9|752.3|752.9|752.3|752.9|752.3|752.8|752.2|4
1641576860000|2022-01-07 17:34:20|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|0
1641576870000|2022-01-07 17:34:30|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|2
1641576880000|2022-01-07 17:34:40|||||||||5
1641576890000|2022-01-07 17:34:50|752.9|752.3|752.9|752.3|753|752.4|752.9|752.3|5
1641576900000|2022-01-07 17:35:00|752.8|752.2|752.8|752.2|752.9|752.3|752.8|752.2|2
1641576910000|2022-01-07 17:35:10|||||||||2
1641576920000|2022-01-07 17:35:20|753|752.4|753|752.4|753|752.4|753|752.4|3
1641576930000|2022-01-07 17:35:30|753.3|752.7|753.4|752.8|753.5|752.9|753.3|752.7|25
1641576940000|2022-01-07 17:35:40|753.5|752.9|753.6|753|753.6|753|753.5|752.9|41
1641576950000|2022-01-07 17:35:50|753.7|753.1|754.3|753.7|754.3|753.7|753.7|753.1|49
1641576960000|2022-01-07 17:36:00|754.1|753.5|754.3|753.7|754.3|753.7|754|753.4|45
1641576970000|2022-01-07 17:36:10|754.4|753.8|754.6|754|754.6|754|754.4|753.8|32
1641576980000|2022-01-07 17:36:20|754.5|753.9|754.6|754|754.6|754|754.5|753.9|14
1641576990000|2022-01-07 17:36:30|754.8|754.2|754.8|754.2|755|754.4|754.8|754.2|35
1641577000000|2022-01-07 17:36:40|754.7|754.1|754.8|754.2|754.8|754.2|754.6|754|16
1641577010000|2022-01-07 17:36:50|||||||||6
1641577020000|2022-01-07 17:37:00|755|754.4|754.8|754.2|755|754.4|754.8|754.2|9
1641577030000|2022-01-07 17:37:10|||||||||5
1641577040000|2022-01-07 17:37:20|755|754.4|755|754.4|755|754.4|754.9|754.3|17
1641577050000|2022-01-07 17:37:30|755.1|754.5|755.1|754.5|755.3|754.7|755.1|754.5|20
1641577060000|2022-01-07 17:37:40|755.2|754.6|755.3|754.7|755.5|754.9|755.2|754.6|39
1641577070000|2022-01-07 17:37:50|755.4|754.8|755.4|754.8|755.4|754.8|755.3|754.7|6
1641577080000|2022-01-07 17:38:00|755.5|754.9|755.4|754.8|755.5|754.9|755.3|754.7|38
1641577090000|2022-01-07 17:38:10|755.5|754.9|755.6|755|755.8|755.2|755.5|754.9|70
1641577100000|2022-01-07 17:38:20|||||||||4
1641577110000|2022-01-07 17:38:30|755.3|754.7|755.5|754.9|755.5|754.9|755.3|754.7|47
1641577130000|2022-01-07 17:38:50|755.6|755|755.8|755.2|755.8|755.2|755.3|754.7|19
1641577140000|2022-01-07 17:39:00|755.6|755|755.6|755|755.8|755.2|755.6|755|22
1641577150000|2022-01-07 17:39:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|9
1641577160000|2022-01-07 17:39:20|756.1|755.5|756.1|755.5|756.1|755.5|756|755.4|78
1641577170000|2022-01-07 17:39:30|756.3|755.7|756.3|755.7|756.5|755.9|756.3|755.7|29
1641577180000|2022-01-07 17:39:40|||||||||5
1641577190000|2022-01-07 17:39:50|756.4|755.8|756.4|755.8|756.4|755.8|756.3|755.7|7
1641577200000|2022-01-07 17:40:00|756.3|755.7|756.8|756.2|756.8|756.2|756.3|755.7|28
1641577210000|2022-01-07 17:40:10|756.7|756.1|756.8|756.2|756.8|756.2|756.6|756|39
1641577220000|2022-01-07 17:40:20|756.9|756.3|757|756.4|757|756.4|756.9|756.3|4
1641577230000|2022-01-07 17:40:30|||||||||1
1641577240000|2022-01-07 17:40:40|||||||||2
1641577250000|2022-01-07 17:40:50|756.8|756.2|757|756.4|757|756.4|756.8|756.2|88
1641577260000|2022-01-07 17:41:00|756.9|756.3|756.8|756.2|756.9|756.3|756.8|756.2|12
1641577270000|2022-01-07 17:41:10|756.9|756.3|756.9|756.3|756.9|756.3|756.8|756.2|2
1641577280000|2022-01-07 17:41:20|756.8|756.2|757|756.4|757|756.4|756.8|756.2|9
1641577290000|2022-01-07 17:41:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|14
1641577300000|2022-01-07 17:41:40|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|25
1641577310000|2022-01-07 17:41:50|757.6|757|757.6|757|757.6|757|757.6|757|11
1641577320000|2022-01-07 17:42:00|757.8|757.2|757.4|756.8|757.8|757.2|757.4|756.8|47
1641577330000|2022-01-07 17:42:10|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|9
1641577340000|2022-01-07 17:42:20|757.5|756.9|757.1|756.5|757.6|757|757.1|756.5|61
1641577350000|2022-01-07 17:42:30|757.3|756.7|757.3|756.7|757.4|756.8|757.2|756.6|35
1641577360000|2022-01-07 17:42:40|757.4|756.8|757.8|757.2|757.8|757.2|757.4|756.8|18
1641577370000|2022-01-07 17:42:50|||||||||7
1641577380000|2022-01-07 17:43:00|757.7|757.1|757.6|757|757.7|757.1|757.6|757|7
1641577390000|2022-01-07 17:43:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|4
1641577400000|2022-01-07 17:43:20|757.3|756.7|757.1|756.5|757.3|756.7|757.1|756.5|17
1641577410000|2022-01-07 17:43:30|757.2|756.6|757.4|756.8|757.5|756.9|757.2|756.6|26
1641577420000|2022-01-07 17:43:40|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|4
1641577430000|2022-01-07 17:43:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641577440000|2022-01-07 17:44:00|757.2|756.6|757.3|756.7|757.3|756.7|757.1|756.5|8
1641577450000|2022-01-07 17:44:10|||||||||5
1641577460000|2022-01-07 17:44:20|||||||||2
1641577470000|2022-01-07 17:44:30|||||||||2
1641577480000|2022-01-07 17:44:40|||||||||2
1641577490000|2022-01-07 17:44:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|21
1641577500000|2022-01-07 17:45:00|757.2|756.6|757.3|756.7|757.3|756.7|757.1|756.5|4
1641577510000|2022-01-07 17:45:10|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|3
1641577530000|2022-01-07 17:45:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|3
1641577540000|2022-01-07 17:45:40|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|2
1641577550000|2022-01-07 17:45:50|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|4
1641577560000|2022-01-07 17:46:00|757.5|756.9|757.5|756.9|757.6|757|757.5|756.9|34
1641577570000|2022-01-07 17:46:10|757.4|756.8|757.4|756.8|757.5|756.9|757.3|756.7|13
1641577580000|2022-01-07 17:46:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641577590000|2022-01-07 17:46:30|||||||||4
1641577600000|2022-01-07 17:46:40|||||||||3
1641577620000|2022-01-07 17:47:00|757.4|756.8|757.3|756.7|757.5|756.9|757.3|756.7|17
1641577630000|2022-01-07 17:47:10|757.4|756.8|757.6|757|757.6|757|757.3|756.7|4
1641577640000|2022-01-07 17:47:20|757.8|757.2|757.6|757|757.8|757.2|757.6|757|12
1641577650000|2022-01-07 17:47:30|757.8|757.2|757.6|757|757.8|757.2|757.6|757|7
1641577660000|2022-01-07 17:47:40|757.5|756.9|757.3|756.7|757.5|756.9|757.1|756.5|11
1641577670000|2022-01-07 17:47:50|||||||||10
1641577680000|2022-01-07 17:48:00|757.1|756.5|757.3|756.7|757.3|756.7|757.1|756.5|12
1641577690000|2022-01-07 17:48:10|757.4|756.8|757.3|756.7|757.5|756.9|757.3|756.7|51
1641577700000|2022-01-07 17:48:20|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|3
1641577710000|2022-01-07 17:48:30|||||||||6
1641577720000|2022-01-07 17:48:40|757.5|756.9|757.5|756.9|757.5|756.9|757.3|756.7|11
1641577740000|2022-01-07 17:49:00|757.6|757|757.4|756.8|757.6|757|757.3|756.7|17
1641577750000|2022-01-07 17:49:10|757.3|756.7|757.5|756.9|757.5|756.9|757.3|756.7|2
1641577760000|2022-01-07 17:49:20|757.6|757|757.6|757|757.6|757|757.6|757|2
1641577770000|2022-01-07 17:49:30|||||||||1
1641577780000|2022-01-07 17:49:40|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641577790000|2022-01-07 17:49:50|||||||||4
1641577800000|2022-01-07 17:50:00|757.6|757|757.5|756.9|757.6|757|757.5|756.9|4
1641577820000|2022-01-07 17:50:20|757.6|757|757.6|757|757.6|757|757.6|757|3
1641577840000|2022-01-07 17:50:40|757.5|756.9|757.4|756.8|757.5|756.9|757.3|756.7|25
1641577850000|2022-01-07 17:50:50|757.3|756.7|757.3|756.7|757.3|756.7|757.2|756.6|12
1641577860000|2022-01-07 17:51:00|||||||||5
1641577880000|2022-01-07 17:51:20|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|24
1641577890000|2022-01-07 17:51:30|||||||||1
1641577900000|2022-01-07 17:51:40|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|6
1641577910000|2022-01-07 17:51:50|757.6|757|757.6|757|757.6|757|757.6|757|0
1641577920000|2022-01-07 17:52:00|757.5|756.9|757.5|756.9|757.5|756.9|757.4|756.8|14
1641577930000|2022-01-07 17:52:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|9
1641577940000|2022-01-07 17:52:20|757.5|756.9|757.3|756.7|757.5|756.9|757.3|756.7|6
1641577950000|2022-01-07 17:52:30|||||||||4
1641577960000|2022-01-07 17:52:40|||||||||2
1641577970000|2022-01-07 17:52:50|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|11
1641577980000|2022-01-07 17:53:00|757.4|756.8|757.4|756.8|757.5|756.9|757.3|756.7|5
1641577990000|2022-01-07 17:53:10|757.5|756.9|757.5|756.9|757.6|757|757.5|756.9|2
1641578000000|2022-01-07 17:53:20|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|17
1641578010000|2022-01-07 17:53:30|757.1|756.5|757.1|756.5|757.2|756.6|757.1|756.5|5
1641578020000|2022-01-07 17:53:40|757|756.4|757|756.4|757|756.4|757|756.4|30
1641578030000|2022-01-07 17:53:50|757.3|756.7|757.3|756.7|757.3|756.7|757.1|756.5|14
1641578040000|2022-01-07 17:54:00|757.5|756.9|757.3|756.7|757.5|756.9|757.3|756.7|9
1641578050000|2022-01-07 17:54:10|||||||||3
1641578060000|2022-01-07 17:54:20|757.5|756.9|757.6|757|757.6|757|757.5|756.9|5
1641578070000|2022-01-07 17:54:30|||||||||14
1641578080000|2022-01-07 17:54:40|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|4
1641578090000|2022-01-07 17:54:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|12
1641578100000|2022-01-07 17:55:00|757.6|757|757.6|757|757.6|757|757.6|757|8
1641578110000|2022-01-07 17:55:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|5
1641578120000|2022-01-07 17:55:20|||||||||1
1641578130000|2022-01-07 17:55:30|||||||||4
1641578140000|2022-01-07 17:55:40|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|19
1641578150000|2022-01-07 17:55:50|757.6|757|757.8|757.2|757.8|757.2|757.6|757|7
1641578160000|2022-01-07 17:56:00|757.6|757|757.5|756.9|757.6|757|757.5|756.9|14
1641578170000|2022-01-07 17:56:10|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|20
1641578180000|2022-01-07 17:56:20|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|15
1641578190000|2022-01-07 17:56:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|34
1641578200000|2022-01-07 17:56:40|||||||||3
1641578210000|2022-01-07 17:56:50|||||||||5
1641578220000|2022-01-07 17:57:00|||||||||28
1641578230000|2022-01-07 17:57:10|||||||||6
1641578240000|2022-01-07 17:57:20|757.1|756.5|757|756.4|757.1|756.5|757|756.4|5
1641578250000|2022-01-07 17:57:30|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|15
1641578260000|2022-01-07 17:57:40|756.6|756|756.6|756|756.6|756|756.6|756|229
1641578270000|2022-01-07 17:57:50|756.8|756.2|756.8|756.2|756.8|756.2|756.6|756|36
1641578280000|2022-01-07 17:58:00|756.6|756|756.3|755.7|756.6|756|756.3|755.7|12
1641578290000|2022-01-07 17:58:10|756.5|755.9|756.5|755.9|756.5|755.9|756.4|755.8|15
1641578300000|2022-01-07 17:58:20|||||||||10
1641578310000|2022-01-07 17:58:30|756.6|756|756.6|756|756.8|756.2|756.6|756|11
1641578320000|2022-01-07 17:58:40|756.8|756.2|756.6|756|756.8|756.2|756.6|756|3
1641578330000|2022-01-07 17:58:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|20
1641578340000|2022-01-07 17:59:00|756.9|756.3|756.6|756|757|756.4|756.6|756|26
1641578350000|2022-01-07 17:59:10|756.7|756.1|756.6|756|756.7|756.1|756.6|756|1
1641578360000|2022-01-07 17:59:20|||||||||2
1641578370000|2022-01-07 17:59:30|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|2
1641578390000|2022-01-07 17:59:50|756.6|756|756.6|756|756.6|756|756.6|756|9
1641578400000|2022-01-07 18:00:00|756.5|755.9|756.6|756|756.6|756|756.5|755.9|3
1641578410000|2022-01-07 18:00:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|8
1641578420000|2022-01-07 18:00:20|||||||||4
1641578430000|2022-01-07 18:00:30|||||||||4
1641578440000|2022-01-07 18:00:40|756.6|756|756.6|756|756.6|756|756.5|755.9|3
1641578450000|2022-01-07 18:00:50|||||||||2
1641578460000|2022-01-07 18:01:00|756.8|756.2|756.5|755.9|756.8|756.2|756.4|755.8|27
1641578470000|2022-01-07 18:01:10|||||||||2
1641578480000|2022-01-07 18:01:20|756.6|756|756.6|756|756.6|756|756.6|756|3
1641578490000|2022-01-07 18:01:30|||||||||2
1641578500000|2022-01-07 18:01:40|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|3
1641578510000|2022-01-07 18:01:50|756.6|756|756.6|756|756.6|756|756.6|756|8
1641578520000|2022-01-07 18:02:00|756.5|755.9|756.6|756|756.6|756|756.5|755.9|16
1641578530000|2022-01-07 18:02:10|756.8|756.2|756.6|756|756.8|756.2|756.6|756|9
1641578540000|2022-01-07 18:02:20|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|6
1641578550000|2022-01-07 18:02:30|||||||||2
1641578560000|2022-01-07 18:02:40|||||||||19
1641578570000|2022-01-07 18:02:50|756.9|756.3|756.9|756.3|757|756.4|756.8|756.2|12
1641578580000|2022-01-07 18:03:00|756.8|756.2|757.3|756.7|757.3|756.7|756.8|756.2|47
1641578590000|2022-01-07 18:03:10|||||||||1
1641578600000|2022-01-07 18:03:20|||||||||6
1641578610000|2022-01-07 18:03:30|757|756.4|757|756.4|757|756.4|757|756.4|2
1641578620000|2022-01-07 18:03:40|757.1|756.5|757.3|756.7|757.3|756.7|757|756.4|6
1641578630000|2022-01-07 18:03:50|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|5
1641578640000|2022-01-07 18:04:00|||||||||7
1641578650000|2022-01-07 18:04:10|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|4
1641578660000|2022-01-07 18:04:20|||||||||2
1641578680000|2022-01-07 18:04:40|||||||||2
1641578700000|2022-01-07 18:05:00|757.1|756.5|757.3|756.7|757.3|756.7|757.1|756.5|5
1641578710000|2022-01-07 18:05:10|757.1|756.5|756.9|756.3|757.1|756.5|756.8|756.2|23
1641578720000|2022-01-07 18:05:20|756.8|756.2|756.9|756.3|757|756.4|756.8|756.2|5
1641578730000|2022-01-07 18:05:30|757|756.4|757|756.4|757|756.4|757|756.4|2
1641578740000|2022-01-07 18:05:40|756.9|756.3|757|756.4|757|756.4|756.9|756.3|5
1641578750000|2022-01-07 18:05:50|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|3
1641578760000|2022-01-07 18:06:00|757|756.4|757|756.4|757.1|756.5|757|756.4|3
1641578770000|2022-01-07 18:06:10|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|5
1641578780000|2022-01-07 18:06:20|756.9|756.3|757|756.4|757|756.4|756.9|756.3|9
1641578790000|2022-01-07 18:06:30|756.9|756.3|756.6|756|756.9|756.3|756.6|756|19
1641578800000|2022-01-07 18:06:40|756.5|755.9|756.5|755.9|756.5|755.9|756.4|755.8|12
1641578810000|2022-01-07 18:06:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|11
1641578820000|2022-01-07 18:07:00|||||||||9
1641578830000|2022-01-07 18:07:10|||||||||28
1641578840000|2022-01-07 18:07:20|||||||||8
1641578850000|2022-01-07 18:07:30|||||||||3
1641578860000|2022-01-07 18:07:40|||||||||19
1641578870000|2022-01-07 18:07:50|||||||||2
1641578880000|2022-01-07 18:08:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|4
1641578890000|2022-01-07 18:08:10|||||||||1
1641578900000|2022-01-07 18:08:20|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|91
1641578910000|2022-01-07 18:08:30|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|10
1641578920000|2022-01-07 18:08:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|11
1641578930000|2022-01-07 18:08:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|21
1641578940000|2022-01-07 18:09:00|756.2|755.6|756.3|755.7|756.3|755.7|756.2|755.6|3
1641578950000|2022-01-07 18:09:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|9
1641578960000|2022-01-07 18:09:20|756|755.4|756.3|755.7|756.3|755.7|756|755.4|25
1641578970000|2022-01-07 18:09:30|||||||||2
1641578980000|2022-01-07 18:09:40|||||||||1
1641578990000|2022-01-07 18:09:50|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|0
1641579000000|2022-01-07 18:10:00|||||||||1
1641579010000|2022-01-07 18:10:10|||||||||1
1641579020000|2022-01-07 18:10:20|||||||||4
1641579030000|2022-01-07 18:10:30|756.1|755.5|756.3|755.7|756.3|755.7|756.1|755.5|2
1641579040000|2022-01-07 18:10:40|756.1|755.5|755.8|755.2|756.1|755.5|755.8|755.2|13
1641579050000|2022-01-07 18:10:50|755.7|755.1|755.6|755|755.7|755.1|755.6|755|17
1641579060000|2022-01-07 18:11:00|755.8|755.2|755.6|755|755.8|755.2|755.5|754.9|8
1641579070000|2022-01-07 18:11:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|8
1641579080000|2022-01-07 18:11:20|||||||||3
1641579090000|2022-01-07 18:11:30|||||||||2
1641579100000|2022-01-07 18:11:40|755.6|755|755.6|755|755.8|755.2|755.6|755|17
1641579110000|2022-01-07 18:11:50|||||||||6
1641579120000|2022-01-07 18:12:00|755.7|755.1|756.1|755.5|756.1|755.5|755.7|755.1|19
1641579130000|2022-01-07 18:12:10|756|755.4|756.1|755.5|756.1|755.5|756|755.4|9
1641579140000|2022-01-07 18:12:20|||||||||2
1641579150000|2022-01-07 18:12:30|||||||||2
1641579160000|2022-01-07 18:12:40|||||||||2
1641579170000|2022-01-07 18:12:50|||||||||2
1641579180000|2022-01-07 18:13:00|756.2|755.6|756.3|755.7|756.3|755.7|756.2|755.6|84
1641579190000|2022-01-07 18:13:10|756.1|755.5|756.1|755.5|756.2|755.6|756.1|755.5|16
1641579200000|2022-01-07 18:13:20|756|755.4|755.9|755.3|756.1|755.5|755.9|755.3|21
1641579210000|2022-01-07 18:13:30|756|755.4|756|755.4|756|755.4|756|755.4|3
1641579220000|2022-01-07 18:13:40|755.9|755.3|756|755.4|756|755.4|755.9|755.3|10
1641579230000|2022-01-07 18:13:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|3
1641579240000|2022-01-07 18:14:00|||||||||3
1641579250000|2022-01-07 18:14:10|||||||||4
1641579260000|2022-01-07 18:14:20|||||||||4
1641579270000|2022-01-07 18:14:30|||||||||2
1641579290000|2022-01-07 18:14:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|14
1641579300000|2022-01-07 18:15:00|||||||||4
1641579310000|2022-01-07 18:15:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|24
1641579320000|2022-01-07 18:15:20|756.6|756|756.6|756|756.8|756.2|756.6|756|12
1641579330000|2022-01-07 18:15:30|||||||||14
1641579340000|2022-01-07 18:15:40|756.7|756.1|756.8|756.2|756.8|756.2|756.6|756|13
1641579350000|2022-01-07 18:15:50|||||||||7
1641579360000|2022-01-07 18:16:00|756.5|755.9|756.5|755.9|756.5|755.9|756.3|755.7|38
1641579370000|2022-01-07 18:16:10|756.4|755.8|756.4|755.8|756.5|755.9|756.4|755.8|9
1641579380000|2022-01-07 18:16:20|756.3|755.7|756.6|756|756.6|756|756.3|755.7|20
1641579390000|2022-01-07 18:16:30|756.5|755.9|756.3|755.7|756.5|755.9|756.3|755.7|34
1641579400000|2022-01-07 18:16:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|6
1641579410000|2022-01-07 18:16:50|||||||||3
1641579420000|2022-01-07 18:17:00|||||||||5
1641579430000|2022-01-07 18:17:10|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|13
1641579440000|2022-01-07 18:17:20|756.4|755.8|756.3|755.7|756.5|755.9|756.3|755.7|27
1641579450000|2022-01-07 18:17:30|756.4|755.8|756.4|755.8|756.4|755.8|756.3|755.7|4
1641579460000|2022-01-07 18:17:40|756.3|755.7|756.5|755.9|756.5|755.9|756.3|755.7|17
1641579470000|2022-01-07 18:17:50|||||||||2
1641579480000|2022-01-07 18:18:00|756.4|755.8|756.4|755.8|756.5|755.9|756.4|755.8|11
1641579490000|2022-01-07 18:18:10|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|5
1641579500000|2022-01-07 18:18:20|756.3|755.7|756.5|755.9|756.5|755.9|756.3|755.7|13
1641579510000|2022-01-07 18:18:30|||||||||3
1641579520000|2022-01-07 18:18:40|756.6|756|756.6|756|756.6|756|756.6|756|5
1641579530000|2022-01-07 18:18:50|||||||||5
1641579540000|2022-01-07 18:19:00|||||||||3
1641579550000|2022-01-07 18:19:10|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|2
1641579560000|2022-01-07 18:19:20|||||||||5
1641579570000|2022-01-07 18:19:30|756.7|756.1|756.8|756.2|756.8|756.2|756.7|756.1|28
1641579590000|2022-01-07 18:19:50|||||||||2
1641579600000|2022-01-07 18:20:00|756.6|756|756.3|755.7|756.8|756.2|756.3|755.7|31
1641579610000|2022-01-07 18:20:10|||||||||1
1641579620000|2022-01-07 18:20:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|5
1641579630000|2022-01-07 18:20:30|||||||||4
1641579640000|2022-01-07 18:20:40|756|755.4|755.8|755.2|756|755.4|755.6|755|31
1641579650000|2022-01-07 18:20:50|755.6|755|755.5|754.9|755.6|755|755.5|754.9|11
1641579660000|2022-01-07 18:21:00|755.6|755|755.6|755|755.6|755|755.6|755|2
1641579680000|2022-01-07 18:21:20|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|6
1641579690000|2022-01-07 18:21:30|755.4|754.8|755.4|754.8|755.4|754.8|755.3|754.7|4
1641579700000|2022-01-07 18:21:40|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|3
1641579710000|2022-01-07 18:21:50|||||||||4
1641579720000|2022-01-07 18:22:00|||||||||9
1641579740000|2022-01-07 18:22:20|||||||||13
1641579750000|2022-01-07 18:22:30|755.1|754.5|755.3|754.7|755.3|754.7|755.1|754.5|4
1641579760000|2022-01-07 18:22:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1641579770000|2022-01-07 18:22:50|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|4
1641579790000|2022-01-07 18:23:10|||||||||3
1641579800000|2022-01-07 18:23:20|755.6|755|755.6|755|755.6|755|755.6|755|1
1641579810000|2022-01-07 18:23:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1641579820000|2022-01-07 18:23:40|755.1|754.5|755.3|754.7|755.3|754.7|755.1|754.5|20
1641579830000|2022-01-07 18:23:50|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|8
1641579840000|2022-01-07 18:24:00|754.6|754|754.5|753.9|754.7|754.1|754.5|753.9|37
1641579850000|2022-01-07 18:24:10|754.6|754|754.9|754.3|754.9|754.3|754.6|754|11
1641579860000|2022-01-07 18:24:20|||||||||11
1641579880000|2022-01-07 18:24:40|754.7|754.1|754.7|754.1|754.7|754.1|754.6|754|21
1641579890000|2022-01-07 18:24:50|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|7
1641579900000|2022-01-07 18:25:00|755|754.4|754.9|754.3|755.1|754.5|754.9|754.3|26
1641579910000|2022-01-07 18:25:10|755|754.4|754.9|754.3|755|754.4|754.9|754.3|7
1641579920000|2022-01-07 18:25:20|||||||||2
1641579940000|2022-01-07 18:25:40|755.1|754.5|754.9|754.3|755.1|754.5|754.9|754.3|7
1641579950000|2022-01-07 18:25:50|||||||||5
1641579970000|2022-01-07 18:26:10|||||||||1
1641579990000|2022-01-07 18:26:30|754.7|754.1|754.6|754|754.7|754.1|754.6|754|11
1641580000000|2022-01-07 18:26:40|754.7|754.1|754.6|754|754.7|754.1|754.6|754|0
1641580010000|2022-01-07 18:26:50|||||||||3
1641580030000|2022-01-07 18:27:10|754.5|753.9|754.6|754|754.6|754|754.4|753.8|14
1641580040000|2022-01-07 18:27:20|754.5|753.9|754.6|754|754.6|754|754.5|753.9|3
1641580050000|2022-01-07 18:27:30|||||||||2
1641580060000|2022-01-07 18:27:40|754.7|754.1|754.6|754|754.7|754.1|754.6|754|1
1641580070000|2022-01-07 18:27:50|||||||||2
1641580100000|2022-01-07 18:28:20|||||||||6
1641580110000|2022-01-07 18:28:30|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|8
1641580120000|2022-01-07 18:28:40|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|19
1641580130000|2022-01-07 18:28:50|||||||||2
1641580140000|2022-01-07 18:29:00|754.5|753.9|754.6|754|754.6|754|754.5|753.9|9
1641580150000|2022-01-07 18:29:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|6
1641580170000|2022-01-07 18:29:30|754.5|753.9|754.6|754|754.6|754|754.5|753.9|3
1641580180000|2022-01-07 18:29:40|||||||||9
1641580190000|2022-01-07 18:29:50|754.4|753.8|754.6|754|754.6|754|754.4|753.8|10
1641580200000|2022-01-07 18:30:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|9
1641580210000|2022-01-07 18:30:10|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|6
1641580220000|2022-01-07 18:30:20|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|4
1641580230000|2022-01-07 18:30:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1641580250000|2022-01-07 18:30:50|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|4
1641580270000|2022-01-07 18:31:10|||||||||3
1641580280000|2022-01-07 18:31:20|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|18
1641580290000|2022-01-07 18:31:30|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|4
1641580300000|2022-01-07 18:31:40|||||||||10
1641580310000|2022-01-07 18:31:50|||||||||2
1641580320000|2022-01-07 18:32:00|||||||||2
1641580330000|2022-01-07 18:32:10|754.6|754|754.6|754|754.6|754|754.6|754|6
1641580340000|2022-01-07 18:32:20|754.5|753.9|754.6|754|754.6|754|754.5|753.9|9
1641580350000|2022-01-07 18:32:30|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|3
1641580370000|2022-01-07 18:32:50|||||||||4
1641580380000|2022-01-07 18:33:00|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|1
1641580390000|2022-01-07 18:33:10|754.2|753.6|754.2|753.6|754.3|753.7|754.2|753.6|13
1641580400000|2022-01-07 18:33:20|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1641580410000|2022-01-07 18:33:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|13
1641580430000|2022-01-07 18:33:50|||||||||3
1641580440000|2022-01-07 18:34:00|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|32
1641580460000|2022-01-07 18:34:20|||||||||1
1641580470000|2022-01-07 18:34:30|754|753.4|754.1|753.5|754.1|753.5|754|753.4|4
1641580480000|2022-01-07 18:34:40|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|31
1641580490000|2022-01-07 18:34:50|||||||||25
1641580500000|2022-01-07 18:35:00|754.2|753.6|754.5|753.9|754.5|753.9|754.2|753.6|9
1641580510000|2022-01-07 18:35:10|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|7
1641580520000|2022-01-07 18:35:20|||||||||2
1641580540000|2022-01-07 18:35:40|||||||||5
1641580550000|2022-01-07 18:35:50|||||||||5
1641580560000|2022-01-07 18:36:00|754.7|754.1|754.7|754.1|754.7|754.1|754.6|754|3
1641580570000|2022-01-07 18:36:10|||||||||1
1641580580000|2022-01-07 18:36:20|754.6|754|754.6|754|754.6|754|754.5|753.9|4
1641580590000|2022-01-07 18:36:30|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641580600000|2022-01-07 18:36:40|754.6|754|754.6|754|754.6|754|754.6|754|3
1641580610000|2022-01-07 18:36:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|3
1641580620000|2022-01-07 18:37:00|||||||||1
1641580630000|2022-01-07 18:37:10|||||||||1
1641580650000|2022-01-07 18:37:30|||||||||4
1641580670000|2022-01-07 18:37:50|||||||||2
1641580680000|2022-01-07 18:38:00|||||||||1
1641580690000|2022-01-07 18:38:10|755|754.4|755|754.4|755|754.4|755|754.4|17
1641580700000|2022-01-07 18:38:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|4
1641580720000|2022-01-07 18:38:40|755.5|754.9|755.2|754.6|755.5|754.9|755.2|754.6|14
1641580730000|2022-01-07 18:38:50|||||||||3
1641580740000|2022-01-07 18:39:00|||||||||2
1641580750000|2022-01-07 18:39:10|755|754.4|755.1|754.5|755.1|754.5|755|754.4|3
1641580760000|2022-01-07 18:39:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|2
1641580770000|2022-01-07 18:39:30|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|2
1641580780000|2022-01-07 18:39:40|755.2|754.6|755.2|754.6|755.3|754.7|755.2|754.6|3
1641580790000|2022-01-07 18:39:50|||||||||3
1641580800000|2022-01-07 18:40:00|||||||||2
1641580810000|2022-01-07 18:40:10|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|4
1641580820000|2022-01-07 18:40:20|755.4|754.8|755.4|754.8|755.4|754.8|755.3|754.7|16
1641580830000|2022-01-07 18:40:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|5
1641580840000|2022-01-07 18:40:40|||||||||3
1641580850000|2022-01-07 18:40:50|755.6|755|755.6|755|755.6|755|755.6|755|6
1641580860000|2022-01-07 18:41:00|755.5|754.9|755.6|755|755.6|755|755.5|754.9|7
1641580870000|2022-01-07 18:41:10|755.5|754.9|755.6|755|755.7|755.1|755.5|754.9|3
1641580880000|2022-01-07 18:41:20|||||||||1
1641580890000|2022-01-07 18:41:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1641580900000|2022-01-07 18:41:40|755.2|754.6|755.5|754.9|755.5|754.9|755.2|754.6|3
1641580910000|2022-01-07 18:41:50|||||||||2
1641580920000|2022-01-07 18:42:00|755.6|755|755.7|755.1|755.7|755.1|755.6|755|35
1641580930000|2022-01-07 18:42:10|||||||||6
1641580940000|2022-01-07 18:42:20|||||||||1
1641580970000|2022-01-07 18:42:50|||||||||25
1641580980000|2022-01-07 18:43:00|||||||||1
1641580990000|2022-01-07 18:43:10|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|23
1641581000000|2022-01-07 18:43:20|||||||||1
1641581010000|2022-01-07 18:43:30|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|4
1641581020000|2022-01-07 18:43:40|755.8|755.2|755.9|755.3|755.9|755.3|755.7|755.1|14
1641581030000|2022-01-07 18:43:50|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|6
1641581040000|2022-01-07 18:44:00|756|755.4|755.9|755.3|756|755.4|755.9|755.3|1
1641581050000|2022-01-07 18:44:10|||||||||2
1641581060000|2022-01-07 18:44:20|||||||||1
1641581070000|2022-01-07 18:44:30|||||||||1
1641581080000|2022-01-07 18:44:40|756|755.4|755.9|755.3|756.1|755.5|755.9|755.3|2
1641581090000|2022-01-07 18:44:50|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|19
1641581100000|2022-01-07 18:45:00|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|4
1641581110000|2022-01-07 18:45:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|28
1641581120000|2022-01-07 18:45:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|30
1641581150000|2022-01-07 18:45:50|755.5|754.9|755.2|754.6|755.5|754.9|755.2|754.6|17
1641581160000|2022-01-07 18:46:00|||||||||2
1641581170000|2022-01-07 18:46:10|755|754.4|755.1|754.5|755.1|754.5|755|754.4|28
1641581180000|2022-01-07 18:46:20|755|754.4|755|754.4|755|754.4|755|754.4|10
1641581190000|2022-01-07 18:46:30|755.2|754.6|754.9|754.3|755.2|754.6|754.9|754.3|12
1641581210000|2022-01-07 18:46:50|755|754.4|755|754.4|755|754.4|755|754.4|7
1641581220000|2022-01-07 18:47:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1641581230000|2022-01-07 18:47:10|||||||||2
1641581240000|2022-01-07 18:47:20|755|754.4|755|754.4|755|754.4|755|754.4|1
1641581250000|2022-01-07 18:47:30|||||||||2
1641581270000|2022-01-07 18:47:50|||||||||2
1641581280000|2022-01-07 18:48:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|15
1641581290000|2022-01-07 18:48:10|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|24
1641581300000|2022-01-07 18:48:20|755.4|754.8|755.4|754.8|755.4|754.8|755.2|754.6|11
1641581310000|2022-01-07 18:48:30|||||||||1
1641581320000|2022-01-07 18:48:40|755.3|754.7|755.2|754.6|755.4|754.8|755.2|754.6|6
1641581330000|2022-01-07 18:48:50|755.4|754.8|755.7|755.1|755.7|755.1|755.4|754.8|15
1641581340000|2022-01-07 18:49:00|||||||||1
1641581350000|2022-01-07 18:49:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|2
1641581360000|2022-01-07 18:49:20|755.6|755|755.7|755.1|755.7|755.1|755.6|755|5
1641581380000|2022-01-07 18:49:40|||||||||2
1641581390000|2022-01-07 18:49:50|||||||||2
1641581400000|2022-01-07 18:50:00|||||||||2
1641581430000|2022-01-07 18:50:30|||||||||1
1641581450000|2022-01-07 18:50:50|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|18
1641581460000|2022-01-07 18:51:00|||||||||1
1641581470000|2022-01-07 18:51:10|||||||||1
1641581480000|2022-01-07 18:51:20|||||||||2
1641581490000|2022-01-07 18:51:30|755.9|755.3|756|755.4|756|755.4|755.9|755.3|3
1641581500000|2022-01-07 18:51:40|755.9|755.3|756.1|755.5|756.1|755.5|755.9|755.3|9
1641581510000|2022-01-07 18:51:50|756|755.4|756|755.4|756|755.4|755.9|755.3|2
1641581520000|2022-01-07 18:52:00|755.9|755.3|756.1|755.5|756.1|755.5|755.9|755.3|5
1641581530000|2022-01-07 18:52:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|2
1641581540000|2022-01-07 18:52:20|||||||||2
1641581550000|2022-01-07 18:52:30|||||||||4
1641581560000|2022-01-07 18:52:40|755.8|755.2|755.8|755.2|755.9|755.3|755.8|755.2|10
1641581570000|2022-01-07 18:52:50|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|3
1641581580000|2022-01-07 18:53:00|||||||||10
1641581590000|2022-01-07 18:53:10|756.1|755.5|756.3|755.7|756.4|755.8|755.9|755.3|22
1641581600000|2022-01-07 18:53:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|3
1641581610000|2022-01-07 18:53:30|756.6|756|756.4|755.8|756.6|756|756.4|755.8|6
1641581620000|2022-01-07 18:53:40|756.6|756|756.6|756|756.6|756|756.5|755.9|7
1641581630000|2022-01-07 18:53:50|756.5|755.9|756.6|756|756.6|756|756.5|755.9|10
1641581640000|2022-01-07 18:54:00|756.4|755.8|756.4|755.8|756.6|756|756.4|755.8|6
1641581650000|2022-01-07 18:54:10|||||||||1
1641581660000|2022-01-07 18:54:20|||||||||2
1641581670000|2022-01-07 18:54:30|756.7|756.1|756.6|756|756.7|756.1|756.6|756|39
1641581680000|2022-01-07 18:54:40|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|68
1641581690000|2022-01-07 18:54:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|8
1641581700000|2022-01-07 18:55:00|756.6|756|756.6|756|756.6|756|756.5|755.9|44
1641581710000|2022-01-07 18:55:10|756.5|755.9|756.7|756.1|756.7|756.1|756.4|755.8|8
1641581730000|2022-01-07 18:55:30|756.6|756|756.6|756|756.6|756|756.6|756|4
1641581750000|2022-01-07 18:55:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|3
1641581760000|2022-01-07 18:56:00|||||||||6
1641581770000|2022-01-07 18:56:10|||||||||1
1641581780000|2022-01-07 18:56:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|20
1641581790000|2022-01-07 18:56:30|756.6|756|756.7|756.1|756.7|756.1|756.6|756|5
1641581800000|2022-01-07 18:56:40|||||||||9
1641581810000|2022-01-07 18:56:50|||||||||2
1641581820000|2022-01-07 18:57:00|||||||||2
1641581830000|2022-01-07 18:57:10|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|7
1641581840000|2022-01-07 18:57:20|757|756.4|756.9|756.3|757|756.4|756.9|756.3|11
1641581860000|2022-01-07 18:57:40|||||||||3
1641581870000|2022-01-07 18:57:50|||||||||3
1641581880000|2022-01-07 18:58:00|757|756.4|756.9|756.3|757|756.4|756.9|756.3|0
1641581890000|2022-01-07 18:58:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|25
1641581900000|2022-01-07 18:58:20|756.4|755.8|756.2|755.6|756.4|755.8|756.1|755.5|64
1641581930000|2022-01-07 18:58:50|756.1|755.5|756|755.4|756.1|755.5|756|755.4|4
1641581940000|2022-01-07 18:59:00|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|0
1641581950000|2022-01-07 18:59:10|755.6|755|755.7|755.1|755.7|755.1|755.6|755|9
1641581970000|2022-01-07 18:59:30|||||||||11
1641581990000|2022-01-07 18:59:50|755.8|755.2|755.8|755.2|756.1|755.5|755.8|755.2|31
1641582000000|2022-01-07 19:00:00|756|755.4|756.1|755.5|756.1|755.5|756|755.4|7
1641582010000|2022-01-07 19:00:10|755.9|755.3|756.1|755.5|756.1|755.5|755.9|755.3|50
1641582020000|2022-01-07 19:00:20|756.2|755.6|756.3|755.7|756.3|755.7|756.1|755.5|18
1641582030000|2022-01-07 19:00:30|756.2|755.6|756.2|755.6|756.2|755.6|756.1|755.5|28
1641582040000|2022-01-07 19:00:40|756.1|755.5|756.1|755.5|756.2|755.6|756.1|755.5|7
1641582050000|2022-01-07 19:00:50|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|14
1641582060000|2022-01-07 19:01:00|||||||||8
1641582070000|2022-01-07 19:01:10|756.5|755.9|756.6|756|756.6|756|756.5|755.9|5
1641582080000|2022-01-07 19:01:20|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|3
1641582090000|2022-01-07 19:01:30|756.6|755.6|756.6|756|756.8|756.2|756.6|755.6|108
1641582100000|2022-01-07 19:01:40|756.4|755.8|756.6|756|756.6|756|756.4|755.8|16
1641582110000|2022-01-07 19:01:50|||||||||2
1641582120000|2022-01-07 19:02:00|757|756.4|757.1|756.5|757.2|756.6|757|756.4|30
1641582130000|2022-01-07 19:02:10|757.2|756.6|757.7|757.1|757.7|757.1|757.2|756.6|17
1641582140000|2022-01-07 19:02:20|757.6|757|757.6|757|757.6|757|757.6|757|6
1641582150000|2022-01-07 19:02:30|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641582160000|2022-01-07 19:02:40|757|756.4|756.8|756.2|757|756.4|756.8|756.2|56
1641582170000|2022-01-07 19:02:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|49
1641582180000|2022-01-07 19:03:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|10
1641582190000|2022-01-07 19:03:10|756.8|756.2|756.6|756|756.8|756.2|756.6|756|12
1641582200000|2022-01-07 19:03:20|||||||||2
1641582230000|2022-01-07 19:03:50|||||||||5
1641582240000|2022-01-07 19:04:00|756.7|756.1|756.6|756|756.8|756.2|756.6|756|26
1641582250000|2022-01-07 19:04:10|756.7|756.1|756.5|755.9|756.7|756.1|756.5|755.9|14
1641582260000|2022-01-07 19:04:20|756.6|756|756.6|756|756.6|756|756.5|755.9|1
1641582280000|2022-01-07 19:04:40|||||||||1
1641582290000|2022-01-07 19:04:50|||||||||2
1641582300000|2022-01-07 19:05:00|756.8|756.2|757.1|756.5|757.1|756.5|756.8|756.2|88
1641582310000|2022-01-07 19:05:10|757.2|756.6|757.4|756.8|757.4|756.8|757.2|756.6|48
1641582320000|2022-01-07 19:05:20|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|0
1641582330000|2022-01-07 19:05:30|757.6|757|758.4|757.8|758.6|758|757.6|757|70
1641582340000|2022-01-07 19:05:40|758.1|757.5|758.3|757.7|758.4|757.8|758.1|757.5|37
1641582350000|2022-01-07 19:05:50|758.4|757.8|758.6|758|758.6|758|758.4|757.8|39
1641582360000|2022-01-07 19:06:00|758.5|757.9|758.5|757.9|758.6|758|758.4|757.8|51
1641582370000|2022-01-07 19:06:10|758.4|757.8|758.3|757.7|758.5|757.9|758.1|757.5|40
1641582380000|2022-01-07 19:06:20|758.2|757.6|758.3|757.7|758.4|757.8|758.2|757.6|18
1641582390000|2022-01-07 19:06:30|758.1|757.5|758.3|757.7|758.3|757.7|758.1|757.5|13
1641582400000|2022-01-07 19:06:40|758.4|757.8|758.6|758|758.6|758|758.4|757.8|32
1641582410000|2022-01-07 19:06:50|||||||||7
1641582420000|2022-01-07 19:07:00|758.4|757.8|758.6|758|758.6|758|758.4|757.8|61
1641582430000|2022-01-07 19:07:10|758.5|757.9|758.6|758|758.6|758|758.5|757.9|12
1641582440000|2022-01-07 19:07:20|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|4
1641582450000|2022-01-07 19:07:30|758.2|757.6|757.7|757.1|758.2|757.6|757.7|757.1|41
1641582460000|2022-01-07 19:07:40|757.9|757.3|758|757.4|758|757.4|757.9|757.3|2
1641582470000|2022-01-07 19:07:50|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|2
1641582480000|2022-01-07 19:08:00|757.7|757.1|758.2|757.6|758.2|757.6|757.7|757.1|63
1641582490000|2022-01-07 19:08:10|758|757.4|757.9|757.3|758.2|757.6|757.9|757.3|17
1641582500000|2022-01-07 19:08:20|757.8|757.2|757.9|757.3|758|757.4|757.8|757.2|1
1641582510000|2022-01-07 19:08:30|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|3
1641582530000|2022-01-07 19:08:50|||||||||4
1641582540000|2022-01-07 19:09:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|10
1641582550000|2022-01-07 19:09:10|||||||||39
1641582560000|2022-01-07 19:09:20|758.3|757.7|758.2|757.6|758.3|757.7|758|757.4|10
1641582570000|2022-01-07 19:09:30|758.3|757.7|758.1|757.5|758.3|757.7|758.1|757.5|39
1641582580000|2022-01-07 19:09:40|758|757.4|758.1|757.5|758.1|757.5|758|757.4|12
1641582590000|2022-01-07 19:09:50|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|15
1641582600000|2022-01-07 19:10:00|757.9|757.3|757.4|756.8|757.9|757.3|757.4|756.8|61
1641582610000|2022-01-07 19:10:10|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|31
1641582620000|2022-01-07 19:10:20|757.1|756.5|756.6|756|757.1|756.5|756.4|755.8|97
1641582630000|2022-01-07 19:10:30|756.8|756.2|757.6|757|757.6|757|756.7|756.1|16
1641582640000|2022-01-07 19:10:40|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|64
1641582650000|2022-01-07 19:10:50|758|757.4|758.1|757.5|758.1|757.5|757.9|757.3|27
1641582660000|2022-01-07 19:11:00|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|15
1641582670000|2022-01-07 19:11:10|757.6|757|757.9|757.3|757.9|757.3|757.6|757|31
1641582680000|2022-01-07 19:11:20|757.8|757.2|757.5|756.9|757.8|757.2|757.5|756.9|23
1641582690000|2022-01-07 19:11:30|757.6|757|757.9|757.3|757.9|757.3|757.6|757|31
1641582700000|2022-01-07 19:11:40|757.8|757.2|758.1|757.5|758.1|757.5|757.8|757.2|42
1641582710000|2022-01-07 19:11:50|||||||||25
1641582720000|2022-01-07 19:12:00|757.8|757.2|758|757.4|758|757.4|757.8|757.2|39
1641582730000|2022-01-07 19:12:10|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|13
1641582740000|2022-01-07 19:12:20|||||||||4
1641582750000|2022-01-07 19:12:30|758|757.4|758|757.4|758|757.4|757.9|757.3|12
1641582760000|2022-01-07 19:12:40|758.1|757.5|758.1|757.5|758.1|757.5|757.9|757.3|7
1641582770000|2022-01-07 19:12:50|758|757.4|758|757.4|758|757.4|758|757.4|11
1641582780000|2022-01-07 19:13:00|757.9|757.3|758.6|758|758.7|758.1|757.9|757.3|112
1641582790000|2022-01-07 19:13:10|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|28
1641582800000|2022-01-07 19:13:20|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|35
1641582810000|2022-01-07 19:13:30|758.7|758.1|758.3|757.7|758.7|758.1|758.3|757.7|49
1641582820000|2022-01-07 19:13:40|758.2|757.6|758|757.4|758.2|757.6|757.8|757.2|82
1641582830000|2022-01-07 19:13:50|757.9|757.3|758.4|757.8|758.4|757.8|757.9|757.3|133
1641582840000|2022-01-07 19:14:00|758.5|757.9|759.1|758.5|759.1|758.5|758.5|757.9|214
1641582850000|2022-01-07 19:14:10|759.4|758.8|759.6|759|759.8|759.2|759.4|758.8|208
1641582860000|2022-01-07 19:14:20|759.7|759.1|759.6|759|759.8|759.2|759.4|758.8|115
1641582870000|2022-01-07 19:14:30|759.7|759.1|759.6|759|760.1|759.5|759.5|758.9|343
1641582880000|2022-01-07 19:14:40|759.7|759.1|759.7|759.1|759.8|759.2|759.5|758.9|143
1641582890000|2022-01-07 19:14:50|760|759.4|760.7|760.1|760.9|760.3|760|759.4|212
1641582900000|2022-01-07 19:15:00|760.9|760.3|760.8|760.2|761.1|760.5|760.7|760.1|82
1641582910000|2022-01-07 19:15:10|760.7|760.1|760.6|760|760.8|760.2|760.6|760|23
1641582920000|2022-01-07 19:15:20|760.9|760.3|760.9|760.3|760.9|760.3|760.8|760.2|26
1641582930000|2022-01-07 19:15:30|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|38
1641582940000|2022-01-07 19:15:40|760.7|760.1|760.6|760|760.7|760.1|760.6|760|127
1641582950000|2022-01-07 19:15:50|761|760.4|760.7|760.1|761.1|760.5|760.7|760.1|111
1641582960000|2022-01-07 19:16:00|||||||||10
1641582970000|2022-01-07 19:16:10|||||||||6
1641582980000|2022-01-07 19:16:20|||||||||6
1641582990000|2022-01-07 19:16:30|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|18
1641583000000|2022-01-07 19:16:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|18
1641583010000|2022-01-07 19:16:50|760.6|760|760.6|760|760.6|760|760.5|759.9|11
1641583020000|2022-01-07 19:17:00|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|9
1641583030000|2022-01-07 19:17:10|||||||||12
1641583040000|2022-01-07 19:17:20|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|8
1641583050000|2022-01-07 19:17:30|||||||||2
1641583060000|2022-01-07 19:17:40|760.7|760.1|760.7|760.1|760.7|760.1|760.5|759.9|32
1641583070000|2022-01-07 19:17:50|||||||||3
1641583080000|2022-01-07 19:18:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|8
1641583090000|2022-01-07 19:18:10|761|760.4|761.6|761|761.6|761|761|760.4|63
1641583100000|2022-01-07 19:18:20|||||||||7
1641583110000|2022-01-07 19:18:30|||||||||15
1641583120000|2022-01-07 19:18:40|761.7|761.1|761.9|761.3|761.9|761.3|761.5|760.6|151
1641583130000|2022-01-07 19:18:50|761.8|761.2|761.5|760.9|762|761.3|761.5|760.9|23
1641583140000|2022-01-07 19:19:00|761.4|760.8|761.4|760.8|761.4|760.8|761.2|760.6|18
1641583150000|2022-01-07 19:19:10|761.2|760.6|761.1|760.5|761.2|760.6|760.9|760.3|30
1641583160000|2022-01-07 19:19:20|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|17
1641583170000|2022-01-07 19:19:30|761.4|760.8|761.2|760.6|761.4|760.8|761.2|760.6|10
1641583180000|2022-01-07 19:19:40|||||||||11
1641583190000|2022-01-07 19:19:50|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|6
1641776400000|2022-01-10 01:00:00|762.2|761.6|761.7|761.1|762.7|762.1|761.4|760.8|77
1641776410000|2022-01-10 01:00:10|761.6|761|760.5|759.9|761.6|761|760.4|759.8|43
1641776420000|2022-01-10 01:00:20|760.7|760.1|759.7|759.1|760.7|760.1|759.7|759.1|34
1641776430000|2022-01-10 01:00:30|759.8|759.2|760.2|759.6|760.6|760|759.8|759.2|30
1641776440000|2022-01-10 01:00:40|760.4|759.8|760.1|759.5|760.5|759.9|759.7|759.1|12
1641776450000|2022-01-10 01:00:50|760.2|759.6|759.7|759.1|760.2|759.6|759.7|759.1|16
1641776460000|2022-01-10 01:01:00|759.5|758.9|759.6|759|759.6|759|759.2|758.6|27
1641776470000|2022-01-10 01:01:10|759.7|759.1|759.5|758.9|759.9|759.3|759.5|758.9|16
1641776480000|2022-01-10 01:01:20|759.7|759.1|759.5|758.9|759.7|759.1|759.5|758.9|10
1641776490000|2022-01-10 01:01:30|759.2|758.6|759.5|758.9|759.5|758.9|759.2|758.6|11
1641776500000|2022-01-10 01:01:40|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|5
1641776510000|2022-01-10 01:01:50|759.5|758.9|759.1|758.5|759.5|758.9|759|758.4|8
1641776520000|2022-01-10 01:02:00|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|0
1641776530000|2022-01-10 01:02:10|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|2
1641776540000|2022-01-10 01:02:20|759.4|758.8|759.2|758.6|759.4|758.8|759.2|758.6|5
1641776550000|2022-01-10 01:02:30|759.4|758.8|759.2|758.6|759.4|758.8|759.2|758.6|4
1641776560000|2022-01-10 01:02:40|759.3|758.7|759.2|758.6|759.4|758.8|759.2|758.6|9
1641776570000|2022-01-10 01:02:50|759|758.4|759|758.4|759|758.4|759|758.4|1
1641776580000|2022-01-10 01:03:00|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|2
1641776590000|2022-01-10 01:03:10|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|8
1641776600000|2022-01-10 01:03:20|||||||||1
1641776610000|2022-01-10 01:03:30|||||||||1
1641776620000|2022-01-10 01:03:40|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|4
1641776630000|2022-01-10 01:03:50|760|759.4|760|759.4|760|759.4|760|759.4|4
1641776640000|2022-01-10 01:04:00|759.7|759.1|759.5|758.9|759.7|759.1|759.5|758.9|11
1641776650000|2022-01-10 01:04:10|759.6|759|759.7|759.1|759.7|759.1|759.6|759|4
1641776660000|2022-01-10 01:04:20|759.6|759|759.7|759.1|759.7|759.1|759.6|759|15
1641776670000|2022-01-10 01:04:30|759.6|759|759.3|758.7|759.6|759|759.3|758.7|4
1641776680000|2022-01-10 01:04:40|759|758.4|759|758.4|759|758.4|759|758.4|5
1641776690000|2022-01-10 01:04:50|758.6|758|758.5|757.9|758.6|758|758.5|757.9|1
1641776700000|2022-01-10 01:05:00|758.6|758|758.5|757.9|758.6|758|758.5|757.9|4
1641776710000|2022-01-10 01:05:10|758.2|757.6|758.4|757.8|758.4|757.8|758.2|757.6|7
1641776720000|2022-01-10 01:05:20|758.2|757.6|758|757.4|758.2|757.6|758|757.4|20
1641776730000|2022-01-10 01:05:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|9
1641776740000|2022-01-10 01:05:40|757.8|757.2|757.7|757.1|757.8|757.2|757.7|757.1|3
1641776750000|2022-01-10 01:05:50|||||||||2
1641776760000|2022-01-10 01:06:00|||||||||8
1641776770000|2022-01-10 01:06:10|||||||||9
1641776780000|2022-01-10 01:06:20|757.9|757.3|757.9|757.3|757.9|757.3|757.7|757.1|12
1641776790000|2022-01-10 01:06:30|757.7|757.1|757.5|756.9|757.7|757.1|757.5|756.9|5
1641776800000|2022-01-10 01:06:40|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|11
1641776820000|2022-01-10 01:07:00|757.2|756.6|757.5|756.9|757.5|756.9|757.2|756.6|13
1641776830000|2022-01-10 01:07:10|757.2|756.6|757.2|756.6|757.5|756.9|757.2|756.6|56
1641776840000|2022-01-10 01:07:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|6
1641776850000|2022-01-10 01:07:30|757.2|756.6|757|756.4|757.2|756.6|757|756.4|24
1641776860000|2022-01-10 01:07:40|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|11
1641776870000|2022-01-10 01:07:50|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|12
1641776880000|2022-01-10 01:08:00|756.7|756.1|756.7|756.1|756.7|756.1|756.5|755.9|22
1641776890000|2022-01-10 01:08:10|756.5|755.9|757|756.4|757|756.4|756.5|755.9|12
1641776900000|2022-01-10 01:08:20|756.7|756.1|757.2|756.6|757.2|756.6|756.7|756.1|8
1641776910000|2022-01-10 01:08:30|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|1
1641776930000|2022-01-10 01:08:50|757|756.4|757.1|756.5|757.1|756.5|757|756.4|5
1641776940000|2022-01-10 01:09:00|757.2|756.6|757.6|757|757.6|757|757.2|756.6|18
1641776950000|2022-01-10 01:09:10|757.7|757.1|757.7|757.1|757.9|757.3|757.7|757.1|5
1641776970000|2022-01-10 01:09:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|5
1641776980000|2022-01-10 01:09:40|757.7|757.1|758|757.4|758|757.4|757.7|757.1|3
1641776990000|2022-01-10 01:09:50|757.8|757.2|757.9|757.3|757.9|757.3|757.7|757.1|7
1641777000000|2022-01-10 01:10:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641777010000|2022-01-10 01:10:10|757.8|757.2|758|757.4|758|757.4|757.8|757.2|2
1641777020000|2022-01-10 01:10:20|||||||||5
1641777030000|2022-01-10 01:10:30|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|10
1641777040000|2022-01-10 01:10:40|758|757.4|757.7|757.1|758|757.4|757.7|757.1|4
1641777050000|2022-01-10 01:10:50|757.9|757.3|757.6|757|758|757.4|757.6|757|1
1641777060000|2022-01-10 01:11:00|757.5|756.9|757.6|757|757.6|757|757.5|756.9|2
1641777070000|2022-01-10 01:11:10|757.5|756.9|757.6|757|757.7|757.1|757.5|756.9|1
1641777080000|2022-01-10 01:11:20|757.5|756.9|757.9|757.3|757.9|757.3|757.5|756.9|3
1641777090000|2022-01-10 01:11:30|758|757.4|757.9|757.3|758|757.4|757.9|757.3|2
1641777100000|2022-01-10 01:11:40|758|757.4|758|757.4|758|757.4|758|757.4|0
1641777110000|2022-01-10 01:11:50|757.9|757.3|757.5|756.9|757.9|757.3|757.5|756.9|6
1641777120000|2022-01-10 01:12:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|4
1641777130000|2022-01-10 01:12:10|758|757.4|757.9|757.3|758|757.4|757.9|757.3|0
1641777140000|2022-01-10 01:12:20|757.8|757.2|758.1|757.5|758.1|757.5|757.8|757.2|2
1641777150000|2022-01-10 01:12:30|758.5|757.9|758.5|757.9|758.7|758.1|758.5|757.9|20
1641777160000|2022-01-10 01:12:40|758.6|758|758.4|757.8|758.6|758|758.4|757.8|0
1641777170000|2022-01-10 01:12:50|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|4
1641777180000|2022-01-10 01:13:00|||||||||4
1641777190000|2022-01-10 01:13:10|||||||||2
1641777200000|2022-01-10 01:13:20|758.4|757.8|758.4|757.8|758.5|757.9|758.4|757.8|2
1641777210000|2022-01-10 01:13:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641777230000|2022-01-10 01:13:50|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|1
1641777240000|2022-01-10 01:14:00|758|757.4|758|757.4|758|757.4|758|757.4|0
1641777250000|2022-01-10 01:14:10|758.1|757.5|758.4|757.8|758.4|757.8|758.1|757.5|10
1641777260000|2022-01-10 01:14:20|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|0
1641777270000|2022-01-10 01:14:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|4
1641777280000|2022-01-10 01:14:40|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|3
1641777300000|2022-01-10 01:15:00|758.4|757.8|758.6|758|758.6|758|758.4|757.8|1
1641777310000|2022-01-10 01:15:10|758.7|758.1|758.6|758|758.7|758.1|758.6|758|1
1641777320000|2022-01-10 01:15:20|||||||||6
1641777330000|2022-01-10 01:15:30|758.7|758.1|759|758.4|759.1|758.5|758.7|758.1|9
1641777340000|2022-01-10 01:15:40|758.9|758.3|758.9|758.3|759|758.4|758.9|758.3|1
1641777350000|2022-01-10 01:15:50|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1641777360000|2022-01-10 01:16:00|758.9|758.3|758.7|758.1|758.9|758.3|758.7|758.1|3
1641777370000|2022-01-10 01:16:10|758.6|758|758.5|757.9|758.6|758|758.5|757.9|1
1641777400000|2022-01-10 01:16:40|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|3
1641777410000|2022-01-10 01:16:50|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|0
1641777420000|2022-01-10 01:17:00|758.1|757.5|758|757.4|758.1|757.5|758|757.4|0
1641777440000|2022-01-10 01:17:20|757.9|757.3|757.9|757.3|757.9|757.3|757.8|757.2|4
1641777450000|2022-01-10 01:17:30|757.8|757.2|757.7|757.1|757.8|757.2|757.7|757.1|4
1641777460000|2022-01-10 01:17:40|757.9|757.3|758|757|758|757.3|757.9|757|5
1641777470000|2022-01-10 01:17:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641777480000|2022-01-10 01:18:00|757.6|757|757.7|757.1|757.7|757.1|757.6|757|4
1641777500000|2022-01-10 01:18:20|757.8|757.2|758.1|757.5|758.1|757.5|757.8|757.2|3
1641777520000|2022-01-10 01:18:40|758|757.4|758|757.4|758|757.4|758|757.4|0
1641777530000|2022-01-10 01:18:50|758.2|757.6|758.5|757.9|758.5|757.9|758.2|757.6|4
1641777540000|2022-01-10 01:19:00|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1641777560000|2022-01-10 01:19:20|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|0
1641777590000|2022-01-10 01:19:50|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|2
1641777600000|2022-01-10 01:20:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641777620000|2022-01-10 01:20:20|||||||||1
1641777640000|2022-01-10 01:20:40|758|757.4|758|757.4|758|757.4|758|757.4|8
1641777660000|2022-01-10 01:21:00|||||||||1
1641777670000|2022-01-10 01:21:10|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|2
1641777680000|2022-01-10 01:21:20|758|757.4|758|757.4|758|757.4|758|757.4|0
1641777720000|2022-01-10 01:22:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|2
1641777750000|2022-01-10 01:22:30|758.1|757.5|758.4|757.8|758.4|757.8|758.1|757.5|2
1641777760000|2022-01-10 01:22:40|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|2
1641777780000|2022-01-10 01:23:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641777810000|2022-01-10 01:23:30|758|757.4|758.1|757.5|758.1|757.5|758|757.4|1
1641777840000|2022-01-10 01:24:00|758|757.4|758|757.4|758|757.4|758|757.4|0
1641777860000|2022-01-10 01:24:20|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|1
1641777870000|2022-01-10 01:24:30|||||||||1
1641777880000|2022-01-10 01:24:40|758|757.4|758|757.4|758|757.4|758|757.4|0
1641777900000|2022-01-10 01:25:00|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|3
1641777910000|2022-01-10 01:25:10|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641777930000|2022-01-10 01:25:30|||||||||1
1641777950000|2022-01-10 01:25:50|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1641777960000|2022-01-10 01:26:00|758.2|757.6|758.4|757.8|758.4|757.8|758.2|757.6|0
1641777980000|2022-01-10 01:26:20|758.3|757.7|758.4|757.8|758.4|757.8|758.2|757.6|1
1641777990000|2022-01-10 01:26:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641778030000|2022-01-10 01:27:10|758|757.4|758|757.4|758|757.4|758|757.4|5
1641778040000|2022-01-10 01:27:20|758.2|757.6|758.4|757.8|758.4|757.8|758.2|757.6|3
1641778060000|2022-01-10 01:27:40|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|0
1641778090000|2022-01-10 01:28:10|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|4
1641778100000|2022-01-10 01:28:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|1
1641778110000|2022-01-10 01:28:30|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1641778130000|2022-01-10 01:28:50|758.7|758.1|758.6|758|758.7|758.1|758.6|758|11
1641778140000|2022-01-10 01:29:00|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|0
1641778160000|2022-01-10 01:29:20|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|1
1641778170000|2022-01-10 01:29:30|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|1
1641778210000|2022-01-10 01:30:10|758.4|757.8|758.2|757.6|758.4|757.8|758.2|757.6|0
1641778220000|2022-01-10 01:30:20|758.6|758|758.4|757.8|758.7|758.1|758.4|757.8|5
1641778240000|2022-01-10 01:30:40|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641778270000|2022-01-10 01:31:10|758.4|757.8|758|757.4|758.4|757.8|758|757.4|12
1641778280000|2022-01-10 01:31:20|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|1
1641778290000|2022-01-10 01:31:30|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|0
1641778310000|2022-01-10 01:31:50|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|0
1641778320000|2022-01-10 01:32:00|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|0
1641778330000|2022-01-10 01:32:10|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641778340000|2022-01-10 01:32:20|||||||||1
1641778350000|2022-01-10 01:32:30|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1641778370000|2022-01-10 01:32:50|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|0
1641778390000|2022-01-10 01:33:10|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|0
1641778400000|2022-01-10 01:33:20|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641778420000|2022-01-10 01:33:40|||||||||2
1641778430000|2022-01-10 01:33:50|758.7|758.1|758.8|758.2|758.8|758.2|758.7|758.1|2
1641778440000|2022-01-10 01:34:00|758.6|758|758.4|757.8|758.6|758|758.3|757.7|3
1641778460000|2022-01-10 01:34:20|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641778480000|2022-01-10 01:34:40|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|0
1641778540000|2022-01-10 01:35:40|758.7|758.1|758.7|758.1|758.7|758.1|758.6|758|0
1641778580000|2022-01-10 01:36:20|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641778590000|2022-01-10 01:36:30|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1641778600000|2022-01-10 01:36:40|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|4
1641778650000|2022-01-10 01:37:30|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1641778680000|2022-01-10 01:38:00|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1641778690000|2022-01-10 01:38:10|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1641778700000|2022-01-10 01:38:20|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|1
1641778730000|2022-01-10 01:38:50|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1641778740000|2022-01-10 01:39:00|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1641778800000|2022-01-10 01:40:00|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|0
1641778810000|2022-01-10 01:40:10|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|0
1641778840000|2022-01-10 01:40:40|758.9|758.3|759|758.4|759|758.4|758.9|758.3|4
1641778890000|2022-01-10 01:41:30|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|3
1641778910000|2022-01-10 01:41:50|759.1|758.5|758.9|758.3|759.1|758.5|758.9|758.3|6
1641778920000|2022-01-10 01:42:00|759|758.4|759.2|758.6|759.2|758.6|759|758.4|2
1641778940000|2022-01-10 01:42:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|20
1641778960000|2022-01-10 01:42:40|||||||||1
1641778990000|2022-01-10 01:43:10|759.4|758.8|759.2|758.6|759.4|758.8|759.2|758.6|3
1641779000000|2022-01-10 01:43:20|||||||||5
1641779020000|2022-01-10 01:43:40|||||||||1
1641779030000|2022-01-10 01:43:50|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|3
1641779040000|2022-01-10 01:44:00|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|0
1641779060000|2022-01-10 01:44:20|759|758.4|759|758.4|759|758.4|759|758.4|0
1641779070000|2022-01-10 01:44:30|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|1
1641779080000|2022-01-10 01:44:40|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|2
1641779090000|2022-01-10 01:44:50|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|0
1641779100000|2022-01-10 01:45:00|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|0
1641779110000|2022-01-10 01:45:10|759|758.4|759|758.4|759|758.4|759|758.4|0
1641779130000|2022-01-10 01:45:30|759.1|758.5|759|758.4|759.2|758.6|759|758.4|0
1641779140000|2022-01-10 01:45:40|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|1
1641779150000|2022-01-10 01:45:50|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|6
1641779200000|2022-01-10 01:46:40|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|13
1641779210000|2022-01-10 01:46:50|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|4
1641779230000|2022-01-10 01:47:10|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|0
1641779250000|2022-01-10 01:47:30|759|758.4|759|758.4|759|758.4|759|758.4|0
1641779260000|2022-01-10 01:47:40|||||||||1
1641779290000|2022-01-10 01:48:10|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1641779300000|2022-01-10 01:48:20|759|758.4|759|758.4|759|758.4|759|758.4|0
1641779310000|2022-01-10 01:48:30|758.9|758.3|758.9|758.3|758.9|758.3|758.8|758.2|2
1641779320000|2022-01-10 01:48:40|759|758.4|758.9|758.3|759|758.4|758.9|758.3|1
1641779340000|2022-01-10 01:49:00|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1641779380000|2022-01-10 01:49:40|758.7|758.1|758.6|758|758.7|758.1|758.6|758|27
1641779400000|2022-01-10 01:50:00|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1641779410000|2022-01-10 01:50:10|758.6|758|758.6|758|758.6|758|758.6|758|1
1641779430000|2022-01-10 01:50:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641779440000|2022-01-10 01:50:40|758.6|758|758.6|758|758.6|758|758.6|758|0
1641779510000|2022-01-10 01:51:50|758.7|758.1|758.6|758|758.7|758.1|758.6|758|0
1641779540000|2022-01-10 01:52:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1641779550000|2022-01-10 01:52:30|758.6|758|758.6|758|758.6|758|758.6|758|0
1641779570000|2022-01-10 01:52:50|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641779590000|2022-01-10 01:53:10|758.6|758|758.6|758|758.6|758|758.6|758|0
1641779600000|2022-01-10 01:53:20|758.7|758.1|758.6|758|758.7|758.1|758.6|758|0
1641779610000|2022-01-10 01:53:30|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1641779640000|2022-01-10 01:54:00|758.6|758|758.6|758|758.6|758|758.6|758|1
1641779670000|2022-01-10 01:54:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641779690000|2022-01-10 01:54:50|758.2|757.6|758.4|757.8|758.4|757.8|758.2|757.6|3
1641779720000|2022-01-10 01:55:20|758.3|757.7|758.4|757.8|758.4|757.8|758.2|757.6|0
1641779730000|2022-01-10 01:55:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|1
1641779740000|2022-01-10 01:55:40|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1641779770000|2022-01-10 01:56:10|||||||||1
1641779820000|2022-01-10 01:57:00|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|0
1641779890000|2022-01-10 01:58:10|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|0
1641779900000|2022-01-10 01:58:20|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|3
1641779930000|2022-01-10 01:58:50|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|5
1641779940000|2022-01-10 01:59:00|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1641779990000|2022-01-10 01:59:50|758.3|757.7|758.3|757.7|758.3|757.7|758.2|757.6|0
1641780000000|2022-01-10 02:00:00|758.4|757.8|758.2|757.6|758.4|757.8|758.2|757.6|1
1641780030000|2022-01-10 02:00:30|758.1|757.5|758.1|757.5|758.1|757.5|758|757.4|3
1641780050000|2022-01-10 02:00:50|758|757.4|758|757.4|758|757.4|758|757.4|0
1641780060000|2022-01-10 02:01:00|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1641780090000|2022-01-10 02:01:30|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|0
1641780120000|2022-01-10 02:02:00|758|757.4|758.1|757.5|758.1|757.5|758|757.4|0
1641780130000|2022-01-10 02:02:10|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641780150000|2022-01-10 02:02:30|758.1|757.5|758.1|757.5|758.1|757.5|758|757.4|2
1641780190000|2022-01-10 02:03:10|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641780210000|2022-01-10 02:03:30|758.1|757.5|757.7|757.1|758.2|757.6|757.7|757.1|9
1641780240000|2022-01-10 02:04:00|757.6|757|757.7|757.1|757.7|757.1|757.6|757|1
1641780250000|2022-01-10 02:04:10|||||||||1
1641780290000|2022-01-10 02:04:50|757.6|757|757.7|757.1|757.7|757.1|757.6|757|0
1641780300000|2022-01-10 02:05:00|757.6|757|757.6|757|757.6|757|757.6|757|0
1641780320000|2022-01-10 02:05:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641780410000|2022-01-10 02:06:50|757.4|756.8|757.2|756.6|757.4|756.8|757.2|756.6|5
1641780420000|2022-01-10 02:07:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641780450000|2022-01-10 02:07:30|757.2|756.6|757.5|756.9|757.5|756.9|757.2|756.6|21
1641780500000|2022-01-10 02:08:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641780540000|2022-01-10 02:09:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641780560000|2022-01-10 02:09:20|757.4|756.8|757.2|756.6|757.4|756.8|757.2|756.6|0
1641780590000|2022-01-10 02:09:50|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|1
1641780610000|2022-01-10 02:10:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641780620000|2022-01-10 02:10:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|2
1641780630000|2022-01-10 02:10:30|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|0
1641780640000|2022-01-10 02:10:40|757.6|757|757.6|757|757.6|757|757.6|757|1
1641780680000|2022-01-10 02:11:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641780700000|2022-01-10 02:11:40|||||||||1
1641780710000|2022-01-10 02:11:50|757.6|757|757.6|757|757.6|757|757.6|757|4
1641780720000|2022-01-10 02:12:00|757.5|756.9|757.6|757|757.6|757|757.5|756.9|0
1641780730000|2022-01-10 02:12:10|757.5|756.9|757.6|757|757.6|757|757.5|756.9|0
1641780890000|2022-01-10 02:14:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641780900000|2022-01-10 02:15:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|2
1641780910000|2022-01-10 02:15:10|757.6|757|757.5|756.9|757.6|757|757.5|756.9|0
1641780950000|2022-01-10 02:15:50|757.6|757|757.6|757|757.6|757|757.6|757|0
1641781020000|2022-01-10 02:17:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641781030000|2022-01-10 02:17:10|757.6|757|757.6|757|757.6|757|757.6|757|0
1641781140000|2022-01-10 02:19:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641781320000|2022-01-10 02:22:00|||||||||1
1641781440000|2022-01-10 02:24:00|757.3|756.7|757.4|756.8|757.4|756.8|757.2|756.6|7
1641781500000|2022-01-10 02:25:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641781520000|2022-01-10 02:25:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641781560000|2022-01-10 02:26:00|757.5|756.9|757.6|757|757.6|757|757.5|756.9|1
1641781580000|2022-01-10 02:26:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641781640000|2022-01-10 02:27:20|||||||||1
1641781650000|2022-01-10 02:27:30|757.5|756.9|757.7|757.1|757.7|757.1|757.5|756.9|0
1641781680000|2022-01-10 02:28:00|||||||||1
1641781750000|2022-01-10 02:29:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641781780000|2022-01-10 02:29:40|||||||||1
1641781800000|2022-01-10 02:30:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|3
1641781950000|2022-01-10 02:32:30|758|757.4|758|757.4|758|757.4|758|757.4|9
1641781980000|2022-01-10 02:33:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|0
1641781990000|2022-01-10 02:33:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641782040000|2022-01-10 02:34:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|8
1641782080000|2022-01-10 02:34:40|757.6|757|757.7|757.1|757.7|757.1|757.6|757|0
1641782090000|2022-01-10 02:34:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641782110000|2022-01-10 02:35:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641782170000|2022-01-10 02:36:10|||||||||2
1641782180000|2022-01-10 02:36:20|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641782210000|2022-01-10 02:36:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|5
1641782220000|2022-01-10 02:37:00|||||||||5
1641782310000|2022-01-10 02:38:30|||||||||1
1641782340000|2022-01-10 02:39:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641782370000|2022-01-10 02:39:30|757.6|757|757.7|757.1|757.7|757.1|757.6|757|0
1641782410000|2022-01-10 02:40:10|758|757.4|758|757.4|758|757.4|758|757.4|11
1641782450000|2022-01-10 02:40:50|||||||||9
1641782460000|2022-01-10 02:41:00|758.4|757.8|758.2|757.6|758.4|757.8|758.2|757.6|3
1641782470000|2022-01-10 02:41:10|||||||||1
1641782480000|2022-01-10 02:41:20|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1641782490000|2022-01-10 02:41:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1641782570000|2022-01-10 02:42:50|758|757.4|758|757.4|758|757.4|758|757.4|2
1641782630000|2022-01-10 02:43:50|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|3
1641782660000|2022-01-10 02:44:20|||||||||1
1641782670000|2022-01-10 02:44:30|758|757.4|757.8|757.2|758|757.4|757.8|757.2|0
1641782680000|2022-01-10 02:44:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641782720000|2022-01-10 02:45:20|||||||||1
1641782750000|2022-01-10 02:45:50|757.9|757.3|757.7|757.1|757.9|757.3|757.7|757.1|1
1641782800000|2022-01-10 02:46:40|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|2
1641782810000|2022-01-10 02:46:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641782940000|2022-01-10 02:49:00|||||||||1
1641783070000|2022-01-10 02:51:10|||||||||5
1641783080000|2022-01-10 02:51:20|||||||||5
1641783180000|2022-01-10 02:53:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|1
1641783190000|2022-01-10 02:53:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641783240000|2022-01-10 02:54:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|5
1641783310000|2022-01-10 02:55:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641783330000|2022-01-10 02:55:30|757.8|757.2|757.7|757.1|757.8|757.2|757.7|757.1|1
1641783440000|2022-01-10 02:57:20|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641783450000|2022-01-10 02:57:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641783500000|2022-01-10 02:58:20|||||||||1
1641783530000|2022-01-10 02:58:50|757.6|757|757.5|756.9|757.6|757|757.5|756.9|0
1641783540000|2022-01-10 02:59:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|5
1641783570000|2022-01-10 02:59:30|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641783580000|2022-01-10 02:59:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|20
1641783600000|2022-01-10 03:00:00|757.3|756.7|757.5|756.9|757.5|756.9|757.3|756.7|2
1641783610000|2022-01-10 03:00:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641783680000|2022-01-10 03:01:20|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|0
1641783700000|2022-01-10 03:01:40|||||||||2
1641783710000|2022-01-10 03:01:50|757|756.4|757|756.4|757|756.4|757|756.4|2
1641783730000|2022-01-10 03:02:10|||||||||1
1641783740000|2022-01-10 03:02:20|756.9|756.3|756.5|755.9|756.9|756.3|756.5|755.9|14
1641783760000|2022-01-10 03:02:40|||||||||2
1641783780000|2022-01-10 03:03:00|||||||||1
1641783790000|2022-01-10 03:03:10|756.4|755.8|756.4|755.8|756.4|755.8|756.2|755.6|5
1641783810000|2022-01-10 03:03:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|2
1641783820000|2022-01-10 03:03:40|756.4|755.8|756.2|755.6|756.4|755.8|756.2|755.6|1
1641783830000|2022-01-10 03:03:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|4
1641783840000|2022-01-10 03:04:00|756|755.4|756|755.4|756.1|755.5|756|755.4|2
1641783860000|2022-01-10 03:04:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|9
1641783870000|2022-01-10 03:04:30|756|755.4|756|755.4|756|755.4|756|755.4|3
1641783900000|2022-01-10 03:05:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|9
1641783960000|2022-01-10 03:06:00|||||||||1
1641783970000|2022-01-10 03:06:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1641784020000|2022-01-10 03:07:00|756|755.4|756|755.4|756|755.4|756|755.4|0
1641784030000|2022-01-10 03:07:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641784050000|2022-01-10 03:07:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1641784060000|2022-01-10 03:07:40|756|755.4|756|755.4|756|755.4|756|755.4|0
1641784130000|2022-01-10 03:08:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|6
1641784140000|2022-01-10 03:09:00|||||||||4
1641784220000|2022-01-10 03:10:20|||||||||4
1641784230000|2022-01-10 03:10:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|5
1641784260000|2022-01-10 03:11:00|||||||||7
1641784270000|2022-01-10 03:11:10|||||||||2
1641784290000|2022-01-10 03:11:30|755.2|754.6|755|754.4|755.2|754.6|755|754.4|21
1641784300000|2022-01-10 03:11:40|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|1
1641784310000|2022-01-10 03:11:50|||||||||1
1641784320000|2022-01-10 03:12:00|754.9|754.3|755.1|754.5|755.1|754.5|754.9|754.3|10
1641784330000|2022-01-10 03:12:10|755|754.4|755.1|754.5|755.1|754.5|755|754.4|4
1641784350000|2022-01-10 03:12:30|755|754.4|755|754.4|755|754.4|755|754.4|1
1641784440000|2022-01-10 03:14:00|||||||||1
1641784450000|2022-01-10 03:14:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|5
1641784460000|2022-01-10 03:14:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1641784470000|2022-01-10 03:14:30|755.1|754.5|755.1|754.5|755.1|754.5|755|754.4|1
1641784500000|2022-01-10 03:15:00|755|754.4|755|754.4|755|754.4|755|754.4|0
1641784510000|2022-01-10 03:15:10|||||||||1
1641784550000|2022-01-10 03:15:50|||||||||1
1641784560000|2022-01-10 03:16:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1641784570000|2022-01-10 03:16:10|755|754.4|755|754.4|755|754.4|755|754.4|0
1641784580000|2022-01-10 03:16:20|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|2
1641784630000|2022-01-10 03:17:10|755|754.4|755|754.4|755|754.4|755|754.4|0
1641784660000|2022-01-10 03:17:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1641784670000|2022-01-10 03:17:50|755|754.4|755.5|754.9|755.5|754.9|755|754.4|3
1641784680000|2022-01-10 03:18:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1641784690000|2022-01-10 03:18:10|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|0
1641784700000|2022-01-10 03:18:20|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|0
1641784710000|2022-01-10 03:18:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1641784720000|2022-01-10 03:18:40|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|0
1641784740000|2022-01-10 03:19:00|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|1
1641784780000|2022-01-10 03:19:40|755.1|754.5|755|754.4|755.2|754.6|755|754.4|0
1641784910000|2022-01-10 03:21:50|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641785010000|2022-01-10 03:23:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641785020000|2022-01-10 03:23:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641785040000|2022-01-10 03:24:00|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|4
1641785050000|2022-01-10 03:24:10|755|754.4|755.2|754.6|755.2|754.6|755|754.4|1
1641785060000|2022-01-10 03:24:20|||||||||1
1641785070000|2022-01-10 03:24:30|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641785140000|2022-01-10 03:25:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1641785200000|2022-01-10 03:26:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|5
1641785210000|2022-01-10 03:26:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|28
1641785230000|2022-01-10 03:27:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641785310000|2022-01-10 03:28:30|||||||||1
1641785320000|2022-01-10 03:28:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1641785330000|2022-01-10 03:28:50|755.3|754.7|755.5|754.9|755.5|754.9|755.3|754.7|1
1641785430000|2022-01-10 03:30:30|755.2|754.6|755.2|754.6|755.4|754.8|755.2|754.6|1
1641785610000|2022-01-10 03:33:30|||||||||1
1641785630000|2022-01-10 03:33:50|||||||||2
1641785750000|2022-01-10 03:35:50|||||||||1
1641785790000|2022-01-10 03:36:30|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|3
1641785800000|2022-01-10 03:36:40|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|1
1641785810000|2022-01-10 03:36:50|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|6
1641785840000|2022-01-10 03:37:20|755.6|755|755.5|754.9|755.6|755|755.5|754.9|2
1641785940000|2022-01-10 03:39:00|||||||||1
1641786030000|2022-01-10 03:40:30|||||||||1
1641786070000|2022-01-10 03:41:10|||||||||1
1641786110000|2022-01-10 03:41:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|2
1641786190000|2022-01-10 03:43:10|||||||||1
1641786240000|2022-01-10 03:44:00|||||||||1
1641786270000|2022-01-10 03:44:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|9
1641786280000|2022-01-10 03:44:40|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|0
1641786410000|2022-01-10 03:46:50|||||||||1
1641786470000|2022-01-10 03:47:50|756|755.4|756|755.4|756|755.4|756|755.4|0
1641786540000|2022-01-10 03:49:00|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|3
1641786550000|2022-01-10 03:49:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641786590000|2022-01-10 03:49:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641786780000|2022-01-10 03:53:00|||||||||1
1641786840000|2022-01-10 03:54:00|||||||||1
1641787010000|2022-01-10 03:56:50|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|2
1641787030000|2022-01-10 03:57:10|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|0
1641787060000|2022-01-10 03:57:40|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|2
1641787090000|2022-01-10 03:58:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641787100000|2022-01-10 03:58:20|756.5|755.9|756.2|755.6|756.5|755.9|756.2|755.6|4
1641787310000|2022-01-10 04:01:50|||||||||1
1641787390000|2022-01-10 04:03:10|756|755.4|756|755.4|756|755.4|756|755.4|1
1641787610000|2022-01-10 04:06:50|756.1|755.5|756.1|755.5|756.2|755.6|756.1|755.5|1
1641787620000|2022-01-10 04:07:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641787630000|2022-01-10 04:07:10|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|0
1641787660000|2022-01-10 04:07:40|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|0
1641787670000|2022-01-10 04:07:50|756.1|755.5|756|755.4|756.1|755.5|756|755.4|0
1641787680000|2022-01-10 04:08:00|756.2|755.6|756|755.4|756.2|755.6|756|755.4|0
1641787790000|2022-01-10 04:09:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|2
1641788010000|2022-01-10 04:13:30|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641788030000|2022-01-10 04:13:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641788140000|2022-01-10 04:15:40|755.9|755.3|756|755.4|756|755.4|755.9|755.3|3
1641788170000|2022-01-10 04:16:10|755.7|755.1|755.9|755.3|755.9|755.3|755.7|755.1|1
1641788200000|2022-01-10 04:16:40|756|755.4|756|755.4|756|755.4|756|755.4|0
1641788210000|2022-01-10 04:16:50|||||||||1
1641788230000|2022-01-10 04:17:10|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|0
1641788240000|2022-01-10 04:17:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641788270000|2022-01-10 04:17:50|756.2|755.6|756.5|755.9|756.5|755.9|756.2|755.6|3
1641788280000|2022-01-10 04:18:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641788430000|2022-01-10 04:20:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641788810000|2022-01-10 04:26:50|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|2
1641788850000|2022-01-10 04:27:30|757|756.4|756.9|756.3|757|756.4|756.9|756.3|0
1641788870000|2022-01-10 04:27:50|||||||||1
1641788900000|2022-01-10 04:28:20|757|756.4|756.9|756.3|757|756.4|756.9|756.3|1
1641788960000|2022-01-10 04:29:20|757|756.4|757|756.4|757|756.4|757|756.4|0
1641789080000|2022-01-10 04:31:20|757.4|756.8|757.2|756.6|757.5|756.9|757.2|756.6|8
1641789090000|2022-01-10 04:31:30|757.4|756.8|757.4|756.8|757.5|756.9|757.2|756.6|2
1641789120000|2022-01-10 04:32:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641789140000|2022-01-10 04:32:20|||||||||1
1641789170000|2022-01-10 04:32:50|757.8|756.8|757.9|757.3|757.9|757.3|757.7|756.8|22
1641789180000|2022-01-10 04:33:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641789330000|2022-01-10 04:35:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|5
1641789340000|2022-01-10 04:35:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|5
1641789360000|2022-01-10 04:36:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641789450000|2022-01-10 04:37:30|758|757.4|758|757.4|758|757.4|758|757.4|0
1641789480000|2022-01-10 04:38:00|||||||||1
1641789530000|2022-01-10 04:38:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|17
1641789610000|2022-01-10 04:40:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|7
1641789720000|2022-01-10 04:42:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641789770000|2022-01-10 04:42:50|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|0
1641789840000|2022-01-10 04:44:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|1
1641789850000|2022-01-10 04:44:10|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641789880000|2022-01-10 04:44:40|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|1
1641789940000|2022-01-10 04:45:40|||||||||1
1641789990000|2022-01-10 04:46:30|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641790010000|2022-01-10 04:46:50|||||||||1
1641790020000|2022-01-10 04:47:00|757.6|757|757.6|757|757.6|757|757.6|757|1
1641790030000|2022-01-10 04:47:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641790090000|2022-01-10 04:48:10|||||||||1
1641790110000|2022-01-10 04:48:30|||||||||1
1641790180000|2022-01-10 04:49:40|757.6|757|757.6|757|757.6|757|757.6|757|2
1641790250000|2022-01-10 04:50:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641790310000|2022-01-10 04:51:50|||||||||1
1641790390000|2022-01-10 04:53:10|||||||||1
1641790400000|2022-01-10 04:53:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641790430000|2022-01-10 04:53:50|||||||||4
1641790560000|2022-01-10 04:56:00|||||||||1
1641790700000|2022-01-10 04:58:20|757.8|757.2|757.9|757.3|757.9|757.3|757.7|757.1|2
1641790800000|2022-01-10 05:00:00|757.8|757.2|757.7|757.1|757.8|757.2|757.7|757.1|0
1641791030000|2022-01-10 05:03:50|757.6|757|757.5|756.9|757.6|757|757.5|756.9|7
1641791040000|2022-01-10 05:04:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641791070000|2022-01-10 05:04:30|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641791190000|2022-01-10 05:06:30|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641791360000|2022-01-10 05:09:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|2
1641791480000|2022-01-10 05:11:20|||||||||1
1641791520000|2022-01-10 05:12:00|||||||||1
1641791570000|2022-01-10 05:12:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641791640000|2022-01-10 05:14:00|||||||||1
1641791700000|2022-01-10 05:15:00|||||||||1
1641791710000|2022-01-10 05:15:10|757.5|756.9|757.7|757.1|757.7|757.1|757.5|756.9|1
1641791720000|2022-01-10 05:15:20|||||||||1
1641791760000|2022-01-10 05:16:00|757.6|757|757.6|757|757.6|757|757.6|757|1
1641791770000|2022-01-10 05:16:10|757.5|756.9|757.7|757.1|757.7|757.1|757.5|756.9|1
1641792240000|2022-01-10 05:24:00|||||||||1
1641792260000|2022-01-10 05:24:20|||||||||1
1641792270000|2022-01-10 05:24:30|757.6|757|757.5|756.9|757.6|757|757.5|756.9|0
1641792320000|2022-01-10 05:25:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|2
1641792390000|2022-01-10 05:26:30|||||||||1
1641792420000|2022-01-10 05:27:00|||||||||1
1641792430000|2022-01-10 05:27:10|757.5|756.9|757.4|756.8|757.5|756.9|757.3|756.7|1
1641792460000|2022-01-10 05:27:40|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|1
1641792480000|2022-01-10 05:28:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641792500000|2022-01-10 05:28:20|757.2|756.6|757.1|756.5|757.2|756.6|757|756.4|1
1641792530000|2022-01-10 05:28:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641792540000|2022-01-10 05:29:00|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|0
1641792550000|2022-01-10 05:29:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641792560000|2022-01-10 05:29:20|757.2|756.6|757|756.4|757.2|756.6|757|756.4|0
1641792590000|2022-01-10 05:29:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|3
1641792600000|2022-01-10 05:30:00|756.9|756.3|757|756.4|757|756.4|756.9|756.3|1
1641792630000|2022-01-10 05:30:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641792700000|2022-01-10 05:31:40|757|756.4|757|756.4|757|756.4|757|756.4|0
1641792830000|2022-01-10 05:33:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|2
1641792840000|2022-01-10 05:34:00|||||||||1
1641792880000|2022-01-10 05:34:40|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641792890000|2022-01-10 05:34:50|757|756.4|757.2|756.6|757.2|756.6|757|756.4|0
1641792900000|2022-01-10 05:35:00|757.1|756.5|757.1|756.5|757.2|756.6|757.1|756.5|0
1641792910000|2022-01-10 05:35:10|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641792950000|2022-01-10 05:35:50|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641792970000|2022-01-10 05:36:10|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641792980000|2022-01-10 05:36:20|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|0
1641792990000|2022-01-10 05:36:30|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641793030000|2022-01-10 05:37:10|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|0
1641793040000|2022-01-10 05:37:20|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|1
1641793050000|2022-01-10 05:37:30|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|2
1641793200000|2022-01-10 05:40:00|||||||||1
1641793280000|2022-01-10 05:41:20|757.6|757|757.5|756.9|757.6|757|757.5|756.9|0
1641793310000|2022-01-10 05:41:50|757.6|757|757.6|757|757.6|757|757.6|757|1
1641793320000|2022-01-10 05:42:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641793370000|2022-01-10 05:42:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641793380000|2022-01-10 05:43:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641793470000|2022-01-10 05:44:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|0
1641793480000|2022-01-10 05:44:40|758|757.4|757.9|757.3|758|757.4|757.9|757.3|2
1641793510000|2022-01-10 05:45:10|757.7|757.1|757.9|757.3|757.9|757.3|757.7|757.1|0
1641793610000|2022-01-10 05:46:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641793620000|2022-01-10 05:47:00|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|0
1641793640000|2022-01-10 05:47:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|2
1641793730000|2022-01-10 05:48:50|758|757.4|758|757.4|758|757.4|758|757.4|0
1641793900000|2022-01-10 05:51:40|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641793950000|2022-01-10 05:52:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641793960000|2022-01-10 05:52:40|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|0
1641793980000|2022-01-10 05:53:00|757.7|757.1|757.7|757.1|757.9|757.3|757.7|757.1|0
1641794000000|2022-01-10 05:53:20|757.8|757.2|757.7|757.1|757.8|757.2|757.7|757.1|1
1641794010000|2022-01-10 05:53:30|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|0
1641794020000|2022-01-10 05:53:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641794110000|2022-01-10 05:55:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1641794170000|2022-01-10 05:56:10|757.9|757.3|757.7|757.1|757.9|757.3|757.7|757.1|0
1641794320000|2022-01-10 05:58:40|||||||||1
1641794340000|2022-01-10 05:59:00|||||||||4
1641794400000|2022-01-10 06:00:00|757.6|757|757.7|757.1|757.7|757.1|757.6|757|0
1641794430000|2022-01-10 06:00:30|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641794440000|2022-01-10 06:00:40|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|2
1641794530000|2022-01-10 06:02:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641794590000|2022-01-10 06:03:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|2
1641794610000|2022-01-10 06:03:30|757.6|757|757.5|756.9|757.6|757|757.5|756.9|0
1641794700000|2022-01-10 06:05:00|||||||||1
1641794770000|2022-01-10 06:06:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641794780000|2022-01-10 06:06:20|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|1
1641794810000|2022-01-10 06:06:50|757|756.4|756.9|756.3|757|756.4|756.9|756.3|9
1641794820000|2022-01-10 06:07:00|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641794830000|2022-01-10 06:07:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641794890000|2022-01-10 06:08:10|756.8|756.2|757.2|756.6|757.2|756.6|756.8|756.2|3
1641794910000|2022-01-10 06:08:30|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641794960000|2022-01-10 06:09:20|757.6|757|757.7|757.1|757.7|757.1|757.6|757|5
1641794970000|2022-01-10 06:09:30|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641794980000|2022-01-10 06:09:40|757.7|757.1|757.5|756.9|757.7|757.1|757.5|756.9|1
1641794990000|2022-01-10 06:09:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641795010000|2022-01-10 06:10:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641795030000|2022-01-10 06:10:30|757.6|757|757.7|757.1|757.7|757.1|757.6|757|0
1641795040000|2022-01-10 06:10:40|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|11
1641795070000|2022-01-10 06:11:10|757.8|757.2|757.7|757.1|757.8|757.2|757.7|757.1|0
1641795080000|2022-01-10 06:11:20|||||||||1
1641795150000|2022-01-10 06:12:30|757.6|757|757.5|756.9|757.6|757|757.5|756.9|0
1641795310000|2022-01-10 06:15:10|757.2|756.6|757.2|756.6|757.2|756.6|757.1|756.5|3
1641795320000|2022-01-10 06:15:20|||||||||1
1641795350000|2022-01-10 06:15:50|||||||||1
1641795420000|2022-01-10 06:17:00|||||||||1
1641795460000|2022-01-10 06:17:40|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|4
1641795510000|2022-01-10 06:18:30|757.2|756.6|757.4|756.8|757.4|756.8|757.2|756.6|0
1641795580000|2022-01-10 06:19:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641795670000|2022-01-10 06:21:10|757.1|756.5|757|756.4|757.1|756.5|757|756.4|1
1641795690000|2022-01-10 06:21:30|||||||||1
1641795750000|2022-01-10 06:22:30|756.9|756.3|756.2|755.6|756.9|756.3|756.2|755.6|10
1641795900000|2022-01-10 06:25:00|756|755.4|756.2|755.6|756.2|755.6|756|755.4|3
1641795960000|2022-01-10 06:26:00|756|755.4|756|755.4|756|755.4|756|755.4|0
1641795970000|2022-01-10 06:26:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641795980000|2022-01-10 06:26:20|756|755.4|756|755.4|756|755.4|756|755.4|0
1641796060000|2022-01-10 06:27:40|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|2
1641796070000|2022-01-10 06:27:50|||||||||4
1641796120000|2022-01-10 06:28:40|||||||||1
1641796150000|2022-01-10 06:29:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641796160000|2022-01-10 06:29:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1641796170000|2022-01-10 06:29:30|756|755.4|756|755.4|756|755.4|756|755.4|0
1641796240000|2022-01-10 06:30:40|||||||||1
1641796250000|2022-01-10 06:30:50|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|3
1641796290000|2022-01-10 06:31:30|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|1
1641796330000|2022-01-10 06:32:10|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|0
1641796350000|2022-01-10 06:32:30|756|755.4|756|755.4|756|755.4|756|755.4|2
1641796370000|2022-01-10 06:32:50|755.9|755.3|756|755.4|756|755.4|755.9|755.3|2
1641796520000|2022-01-10 06:35:20|756.2|755.6|756.4|755.8|756.4|755.8|756.2|755.6|4
1641796540000|2022-01-10 06:35:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641796550000|2022-01-10 06:35:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641796600000|2022-01-10 06:36:40|756|755.4|756|755.4|756|755.4|756|755.4|2
1641796630000|2022-01-10 06:37:10|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|0
1641796870000|2022-01-10 06:41:10|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|0
1641796960000|2022-01-10 06:42:40|||||||||2
1641796970000|2022-01-10 06:42:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641796980000|2022-01-10 06:43:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641797010000|2022-01-10 06:43:30|||||||||4
1641797020000|2022-01-10 06:43:40|||||||||1
1641797090000|2022-01-10 06:44:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1641797160000|2022-01-10 06:46:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641797270000|2022-01-10 06:47:50|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|2
1641797360000|2022-01-10 06:49:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|8
1641797380000|2022-01-10 06:49:40|||||||||3
1641797390000|2022-01-10 06:49:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|3
1641797400000|2022-01-10 06:50:00|756.6|756|756.5|755.9|756.6|756|756.5|755.9|1
1641797420000|2022-01-10 06:50:20|756.6|756|756.6|756|756.6|756|756.6|756|0
1641797430000|2022-01-10 06:50:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641797520000|2022-01-10 06:52:00|756.6|756|756.6|756|756.6|756|756.6|756|2
1641797580000|2022-01-10 06:53:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641797640000|2022-01-10 06:54:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|2
1641797660000|2022-01-10 06:54:20|756.6|756|756.4|755.8|756.7|756.1|756.4|755.8|3
1641797670000|2022-01-10 06:54:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641797690000|2022-01-10 06:54:50|756.6|756|756.7|756.1|756.7|756.1|756.6|756|0
1641797700000|2022-01-10 06:55:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641797710000|2022-01-10 06:55:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641797720000|2022-01-10 06:55:20|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641797730000|2022-01-10 06:55:30|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641797740000|2022-01-10 06:55:40|756.6|756|756.7|756.1|756.7|756.1|756.6|756|0
1641797750000|2022-01-10 06:55:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641797800000|2022-01-10 06:56:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641797810000|2022-01-10 06:56:50|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|9
1641797840000|2022-01-10 06:57:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641797880000|2022-01-10 06:58:00|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1641797910000|2022-01-10 06:58:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641797940000|2022-01-10 06:59:00|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|3
1641797980000|2022-01-10 06:59:40|756.5|755.9|756.2|755.6|756.5|755.9|756.2|755.6|3
1641798000000|2022-01-10 07:00:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|6
1641798010000|2022-01-10 07:00:10|||||||||1
1641798030000|2022-01-10 07:00:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641798060000|2022-01-10 07:01:00|756.6|756|756.6|756|756.6|756|756.6|756|0
1641798110000|2022-01-10 07:01:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641798170000|2022-01-10 07:02:50|757|756.4|756.9|756.3|757|756.4|756.9|756.3|3
1641798190000|2022-01-10 07:03:10|757|756.4|757|756.4|757|756.4|757|756.4|1
1641798210000|2022-01-10 07:03:30|||||||||1
1641798220000|2022-01-10 07:03:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|2
1641798230000|2022-01-10 07:03:50|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|2
1641798240000|2022-01-10 07:04:00|757.4|756.8|757.4|756.8|757.4|756.8|757.2|756.6|2
1641798250000|2022-01-10 07:04:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641798410000|2022-01-10 07:06:50|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|10
1641798430000|2022-01-10 07:07:10|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|7
1641798470000|2022-01-10 07:07:50|757.7|757.1|757.9|757.3|757.9|757.3|757.7|757.1|10
1641798490000|2022-01-10 07:08:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641798530000|2022-01-10 07:08:50|||||||||1
1641798550000|2022-01-10 07:09:10|||||||||1
1641798560000|2022-01-10 07:09:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641798570000|2022-01-10 07:09:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641798630000|2022-01-10 07:10:30|||||||||1
1641798660000|2022-01-10 07:11:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641798710000|2022-01-10 07:11:50|||||||||1
1641798720000|2022-01-10 07:12:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641798780000|2022-01-10 07:13:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641798800000|2022-01-10 07:13:20|||||||||1
1641798820000|2022-01-10 07:13:40|||||||||1
1641798830000|2022-01-10 07:13:50|757|756.4|757|756.4|757|756.4|757|756.4|6
1641798840000|2022-01-10 07:14:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|2
1641798900000|2022-01-10 07:15:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641798940000|2022-01-10 07:15:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|5
1641798950000|2022-01-10 07:15:50|756.6|756|756.6|756|756.6|756|756.6|756|1
1641798960000|2022-01-10 07:16:00|756.7|756.1|756.6|756|756.7|756.1|756.6|756|1
1641799070000|2022-01-10 07:17:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|8
1641799080000|2022-01-10 07:18:00|756.6|756|756.7|756.1|756.7|756.1|756.6|756|2
1641799090000|2022-01-10 07:18:10|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641799100000|2022-01-10 07:18:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641799110000|2022-01-10 07:18:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641799120000|2022-01-10 07:18:40|757|756.4|757|756.4|757|756.4|757|756.4|0
1641799130000|2022-01-10 07:18:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|5
1641799140000|2022-01-10 07:19:00|757|756.4|756.9|756.3|757|756.4|756.9|756.3|2
1641799160000|2022-01-10 07:19:20|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|0
1641799210000|2022-01-10 07:20:10|||||||||4
1641799230000|2022-01-10 07:20:30|756.6|756|756.6|756|756.6|756|756.6|756|4
1641799240000|2022-01-10 07:20:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641799250000|2022-01-10 07:20:50|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641799260000|2022-01-10 07:21:00|756.7|756.1|756.7|756.1|756.7|756.1|756.6|756|0
1641799310000|2022-01-10 07:21:50|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|1
1641799340000|2022-01-10 07:22:20|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641799360000|2022-01-10 07:22:40|757|756.4|756.9|756.3|757|756.4|756.9|756.3|1
1641799380000|2022-01-10 07:23:00|757|756.4|757.2|756.6|757.2|756.6|757|756.4|3
1641799440000|2022-01-10 07:24:00|757.1|756.5|757|756.4|757.1|756.5|757|756.4|2
1641799490000|2022-01-10 07:24:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|2
1641799520000|2022-01-10 07:25:20|757.3|756.7|757.1|756.5|757.3|756.7|757.1|756.5|1
1641799530000|2022-01-10 07:25:30|757|756.4|757.1|756.5|757.2|756.6|757|756.4|0
1641799540000|2022-01-10 07:25:40|757|756.4|757|756.4|757|756.4|757|756.4|0
1641799550000|2022-01-10 07:25:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641799560000|2022-01-10 07:26:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641799570000|2022-01-10 07:26:10|757.2|756.6|757.2|756.6|757.2|756.6|757.1|756.5|0
1641799610000|2022-01-10 07:26:50|757|756.4|757|756.4|757|756.4|757|756.4|1
1641799620000|2022-01-10 07:27:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641799640000|2022-01-10 07:27:20|757|756.4|757|756.4|757|756.4|757|756.4|0
1641799650000|2022-01-10 07:27:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641799670000|2022-01-10 07:27:50|||||||||1
1641799720000|2022-01-10 07:28:40|757|756.4|756.9|756.3|757|756.4|756.9|756.3|1
1641799800000|2022-01-10 07:30:00|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|0
1641799850000|2022-01-10 07:30:50|||||||||1
1641800030000|2022-01-10 07:33:50|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|1
1641800040000|2022-01-10 07:34:00|||||||||1
1641800090000|2022-01-10 07:34:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|6
1641800110000|2022-01-10 07:35:10|757.1|756.5|756.9|756.3|757.1|756.5|756.9|756.3|3
1641800180000|2022-01-10 07:36:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641800210000|2022-01-10 07:36:50|||||||||1
1641800270000|2022-01-10 07:37:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|3
1641800280000|2022-01-10 07:38:00|756.7|756.1|756.7|756.1|756.7|756.1|756.6|756|3
1641800340000|2022-01-10 07:39:00|756.6|756|756.4|755.8|756.7|756.1|756.4|755.8|6
1641800360000|2022-01-10 07:39:20|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641800460000|2022-01-10 07:41:00|756.7|756.1|756.9|756.3|756.9|756.3|756.7|756.1|2
1641800470000|2022-01-10 07:41:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641800490000|2022-01-10 07:41:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641800500000|2022-01-10 07:41:40|||||||||1
1641800520000|2022-01-10 07:42:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641800530000|2022-01-10 07:42:10|756.6|756|756.6|756|756.6|756|756.6|756|1
1641800540000|2022-01-10 07:42:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641800550000|2022-01-10 07:42:30|756.6|756|756.6|756|756.6|756|756.6|756|0
1641800600000|2022-01-10 07:43:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641800620000|2022-01-10 07:43:40|||||||||1
1641800640000|2022-01-10 07:44:00|||||||||2
1641800710000|2022-01-10 07:45:10|||||||||1
1641800770000|2022-01-10 07:46:10|756.6|756|756.5|755.9|756.6|756|756.5|755.9|1
1641800790000|2022-01-10 07:46:30|756.6|756|756.6|756|756.6|756|756.6|756|0
1641800820000|2022-01-10 07:47:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641800840000|2022-01-10 07:47:20|756.6|756|756.6|756|756.6|756|756.6|756|1
1641800850000|2022-01-10 07:47:30|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641800860000|2022-01-10 07:47:40|756.6|756|756.6|756|756.6|756|756.6|756|0
1641800880000|2022-01-10 07:48:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641800900000|2022-01-10 07:48:20|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641800910000|2022-01-10 07:48:30|756.8|756.2|756.7|756.1|756.9|756.3|756.7|756.1|2
1641800930000|2022-01-10 07:48:50|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641800940000|2022-01-10 07:49:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641800990000|2022-01-10 07:49:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641801010000|2022-01-10 07:50:10|756.3|755.7|755.9|755.3|756.3|755.7|755.8|755.2|6
1641801060000|2022-01-10 07:51:00|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641801070000|2022-01-10 07:51:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641801140000|2022-01-10 07:52:20|||||||||2
1641801150000|2022-01-10 07:52:30|756|755.4|756|755.4|756|755.4|756|755.4|0
1641801190000|2022-01-10 07:53:10|756.1|755.5|756|755.4|756.2|755.6|756|755.4|6
1641801200000|2022-01-10 07:53:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|2
1641801220000|2022-01-10 07:53:40|756|755.4|756|755.4|756|755.4|756|755.4|7
1641801240000|2022-01-10 07:54:00|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|3
1641801250000|2022-01-10 07:54:10|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|2
1641801260000|2022-01-10 07:54:20|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|1
1641801270000|2022-01-10 07:54:30|||||||||5
1641801300000|2022-01-10 07:55:00|756|755.4|756|755.4|756|755.4|755.9|755.3|5
1641801310000|2022-01-10 07:55:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|3
1641801330000|2022-01-10 07:55:30|756|755.4|756|755.4|756|755.4|756|755.4|6
1641801340000|2022-01-10 07:55:40|||||||||2
1641801350000|2022-01-10 07:55:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1641801360000|2022-01-10 07:56:00|756|755.4|756|755.4|756|755.4|756|755.4|0
1641801380000|2022-01-10 07:56:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|3
1641801390000|2022-01-10 07:56:30|756|755.4|756|755.4|756|755.4|756|755.4|0
1641801430000|2022-01-10 07:57:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|2
1641801440000|2022-01-10 07:57:20|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641801470000|2022-01-10 07:57:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|6
1641801480000|2022-01-10 07:58:00|755.3|754.7|755.4|754.8|755.5|754.9|755.3|754.7|8
1641801500000|2022-01-10 07:58:20|||||||||3
1641801530000|2022-01-10 07:58:50|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1641801550000|2022-01-10 07:59:10|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|1
1641801570000|2022-01-10 07:59:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641801590000|2022-01-10 07:59:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|2
1641801600000|2022-01-10 08:00:00|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641801620000|2022-01-10 08:00:20|||||||||1
1641801660000|2022-01-10 08:01:00|||||||||1
1641801680000|2022-01-10 08:01:20|||||||||1
1641801720000|2022-01-10 08:02:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641801740000|2022-01-10 08:02:20|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1641801750000|2022-01-10 08:02:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641801770000|2022-01-10 08:02:50|||||||||1
1641801790000|2022-01-10 08:03:10|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641801820000|2022-01-10 08:03:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1641801830000|2022-01-10 08:03:50|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|5
1641801840000|2022-01-10 08:04:00|||||||||7
1641801850000|2022-01-10 08:04:10|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|2
1641801860000|2022-01-10 08:04:20|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|3
1641801910000|2022-01-10 08:05:10|755.9|755.3|756.2|755.6|756.2|755.6|755.9|755.3|4
1641801930000|2022-01-10 08:05:30|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|0
1641801960000|2022-01-10 08:06:00|756.1|755.5|756|755.4|756.1|755.5|756|755.4|1
1641801980000|2022-01-10 08:06:20|||||||||1
1641802000000|2022-01-10 08:06:40|||||||||6
1641802020000|2022-01-10 08:07:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1641802050000|2022-01-10 08:07:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641802080000|2022-01-10 08:08:00|756|755.4|755.9|755.3|756|755.4|755.9|755.3|1
1641802090000|2022-01-10 08:08:10|756|755.4|756|755.4|756|755.4|756|755.4|1
1641802100000|2022-01-10 08:08:20|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|2
1641802110000|2022-01-10 08:08:30|756.4|755.4|756.4|755.8|756.5|755.9|756.4|755.4|14
1641802130000|2022-01-10 08:08:50|756.7|756.1|756.6|756|756.7|756.1|756.6|756|1
1641802140000|2022-01-10 08:09:00|756.7|756.1|756.5|755.9|756.7|756.1|756.5|755.9|1
1641802150000|2022-01-10 08:09:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641802160000|2022-01-10 08:09:20|756.6|756|756.6|756|756.7|756.1|756.6|756|0
1641802170000|2022-01-10 08:09:30|756.7|756.1|756.6|756|756.7|756.1|756.6|756|0
1641802180000|2022-01-10 08:09:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641802190000|2022-01-10 08:09:50|756.6|756|756.7|756.1|756.7|756.1|756.6|756|0
1641802200000|2022-01-10 08:10:00|756.6|756|756.5|755.9|756.6|756|756.5|755.9|1
1641802220000|2022-01-10 08:10:20|||||||||1
1641802230000|2022-01-10 08:10:30|756.7|756.1|756.5|755.9|756.7|756.1|756.5|755.9|1
1641802260000|2022-01-10 08:11:00|756.6|756|756.6|756|756.6|756|756.6|756|1
1641802270000|2022-01-10 08:11:10|756.7|756.1|757.1|756.5|757.1|756.5|756.7|756.1|2
1641802300000|2022-01-10 08:11:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641802320000|2022-01-10 08:12:00|||||||||1
1641802340000|2022-01-10 08:12:20|||||||||1
1641802380000|2022-01-10 08:13:00|757|756.4|757|756.4|757|756.4|757|756.4|5
1641802400000|2022-01-10 08:13:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641802440000|2022-01-10 08:14:00|756.6|756|756.6|756|756.6|756|756.5|755.9|9
1641802450000|2022-01-10 08:14:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641802460000|2022-01-10 08:14:20|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|2
1641802560000|2022-01-10 08:16:00|||||||||2
1641802570000|2022-01-10 08:16:10|756.6|756|756.6|756|756.6|756|756.6|756|0
1641802580000|2022-01-10 08:16:20|||||||||1
1641802610000|2022-01-10 08:16:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641802620000|2022-01-10 08:17:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641802680000|2022-01-10 08:18:00|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|0
1641802700000|2022-01-10 08:18:20|||||||||1
1641802710000|2022-01-10 08:18:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641802730000|2022-01-10 08:18:50|||||||||1
1641802740000|2022-01-10 08:19:00|756.1|755.5|756.1|755.5|756.2|755.6|756|755.4|1
1641802780000|2022-01-10 08:19:40|756|755.4|756|755.4|756|755.4|756|755.4|0
1641802820000|2022-01-10 08:20:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|2
1641802830000|2022-01-10 08:20:30|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|0
1641802840000|2022-01-10 08:20:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641802860000|2022-01-10 08:21:00|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1641802920000|2022-01-10 08:22:00|756|755.4|756|755.4|756|755.4|756|755.4|0
1641802930000|2022-01-10 08:22:10|756.2|755.6|756.2|755.6|756.2|755.6|756.1|755.5|1
1641802980000|2022-01-10 08:23:00|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1641803030000|2022-01-10 08:23:50|756|755.4|756|755.4|756|755.4|756|755.4|0
1641803040000|2022-01-10 08:24:00|755.9|755.3|756|755.4|756|755.4|755.9|755.3|6
1641803060000|2022-01-10 08:24:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641803070000|2022-01-10 08:24:30|756|755.4|756|755.4|756|755.4|756|755.4|0
1641803090000|2022-01-10 08:24:50|755.9|755.3|756|755.4|756|755.4|755.9|755.3|1
1641803110000|2022-01-10 08:25:10|||||||||1
1641803120000|2022-01-10 08:25:20|755.9|755.3|756|755.4|756|755.4|755.9|755.3|0
1641803140000|2022-01-10 08:25:40|755.9|755.3|756|755.4|756|755.4|755.9|755.3|1
1641803170000|2022-01-10 08:26:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641803180000|2022-01-10 08:26:20|756|755.4|756|755.4|756|755.4|756|755.4|0
1641803190000|2022-01-10 08:26:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641803200000|2022-01-10 08:26:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641803250000|2022-01-10 08:27:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641803260000|2022-01-10 08:27:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641803280000|2022-01-10 08:28:00|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|0
1641803290000|2022-01-10 08:28:10|756.2|755.6|756.2|755.6|756.2|755.6|756.1|755.5|0
1641803320000|2022-01-10 08:28:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641803350000|2022-01-10 08:29:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641803360000|2022-01-10 08:29:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641803380000|2022-01-10 08:29:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641803400000|2022-01-10 08:30:00|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641803430000|2022-01-10 08:30:30|756|755.4|756|755.4|756|755.4|756|755.4|0
1641803570000|2022-01-10 08:32:50|755.9|755.3|755.5|754.9|755.9|755.3|755.5|754.9|13
1641803580000|2022-01-10 08:33:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|4
1641803630000|2022-01-10 08:33:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641803640000|2022-01-10 08:34:00|755.6|755|755.4|754.8|755.7|755.1|755.4|754.8|8
1641803650000|2022-01-10 08:34:10|755.3|754.7|755.7|755.1|755.7|755.1|755.3|754.7|2
1641803660000|2022-01-10 08:34:20|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641803710000|2022-01-10 08:35:10|||||||||2
1641803730000|2022-01-10 08:35:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641803860000|2022-01-10 08:37:40|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|1
1641803910000|2022-01-10 08:38:30|||||||||1
1641803940000|2022-01-10 08:39:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|2
1641803960000|2022-01-10 08:39:20|755.1|754.5|755|754.4|755.1|754.5|755|754.4|0
1641804000000|2022-01-10 08:40:00|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|3
1641804010000|2022-01-10 08:40:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641804020000|2022-01-10 08:40:20|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|7
1641804030000|2022-01-10 08:40:30|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641804040000|2022-01-10 08:40:40|754.6|754|754.5|753.9|754.6|754|754.5|753.9|0
1641804060000|2022-01-10 08:41:00|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|6
1641804090000|2022-01-10 08:41:30|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641804110000|2022-01-10 08:41:50|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|5
1641804120000|2022-01-10 08:42:00|755|754.4|755|754.4|755|754.4|754.9|754.3|0
1641804130000|2022-01-10 08:42:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1641804150000|2022-01-10 08:42:30|755|754.4|755|754.4|755|754.4|755|754.4|0
1641804180000|2022-01-10 08:43:00|||||||||1
1641804230000|2022-01-10 08:43:50|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|1
1641804240000|2022-01-10 08:44:00|755.1|754.5|754.5|753.9|755.2|754.6|754.5|753.9|5
1641804290000|2022-01-10 08:44:50|754.6|754|754.6|754|754.6|754|754.6|754|0
1641804300000|2022-01-10 08:45:00|754.5|753.9|754.7|754.1|754.7|754.1|754.5|753.9|3
1641804340000|2022-01-10 08:45:40|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|0
1641804350000|2022-01-10 08:45:50|||||||||1
1641804430000|2022-01-10 08:47:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641804440000|2022-01-10 08:47:20|||||||||1
1641804520000|2022-01-10 08:48:40|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1641804540000|2022-01-10 08:49:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|6
1641804580000|2022-01-10 08:49:40|754.9|754.3|755|754.4|755|754.4|754.9|754.3|4
1641804600000|2022-01-10 08:50:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|2
1641804630000|2022-01-10 08:50:30|||||||||2
1641804640000|2022-01-10 08:50:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|5
1641804700000|2022-01-10 08:51:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641804710000|2022-01-10 08:51:50|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|0
1641804740000|2022-01-10 08:52:20|755.2|754.6|755.2|754.6|755.2|754.6|755.1|754.5|0
1641804760000|2022-01-10 08:52:40|755.1|754.5|755|754.4|755.1|754.5|755|754.4|5
1641804790000|2022-01-10 08:53:10|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641804800000|2022-01-10 08:53:20|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|0
1641804840000|2022-01-10 08:54:00|755|754.4|755|754.4|755|754.4|755|754.4|0
1641804920000|2022-01-10 08:55:20|||||||||2
1641804950000|2022-01-10 08:55:50|||||||||1
1641804960000|2022-01-10 08:56:00|754.7|754.1|754.5|753.9|754.7|754.1|754.5|753.9|10
1641804970000|2022-01-10 08:56:10|||||||||1
1641804980000|2022-01-10 08:56:20|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|22
1641804990000|2022-01-10 08:56:30|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|1
1641805020000|2022-01-10 08:57:00|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|8
1641805030000|2022-01-10 08:57:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1641805040000|2022-01-10 08:57:20|||||||||1
1641805060000|2022-01-10 08:57:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|3
1641805070000|2022-01-10 08:57:50|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1641805080000|2022-01-10 08:58:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641805140000|2022-01-10 08:59:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|4
1641805160000|2022-01-10 08:59:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1641805170000|2022-01-10 08:59:30|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|0
1641805180000|2022-01-10 08:59:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641805190000|2022-01-10 08:59:50|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1641805200000|2022-01-10 09:00:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641805220000|2022-01-10 09:00:20|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|0
1641805240000|2022-01-10 09:00:40|755|754.4|755|754.4|755|754.4|755|754.4|1
1641805250000|2022-01-10 09:00:50|||||||||1
1641805290000|2022-01-10 09:01:30|755.2|754.6|754.7|754.1|755.2|754.6|754.7|754.1|10
1641805310000|2022-01-10 09:01:50|||||||||1
1641805320000|2022-01-10 09:02:00|||||||||3
1641805350000|2022-01-10 09:02:30|||||||||4
1641805380000|2022-01-10 09:03:00|||||||||1
1641805440000|2022-01-10 09:04:00|755|754.4|755|754.4|755|754.4|755|754.4|8
1641805500000|2022-01-10 09:05:00|755.2|754.6|755.1|754.5|755.2|754.6|755|754.4|11
1641805540000|2022-01-10 09:05:40|755|754.4|755.1|754.5|755.1|754.5|755|754.4|0
1641805610000|2022-01-10 09:06:50|755|754.4|755|754.4|755|754.4|755|754.4|1
1641805620000|2022-01-10 09:07:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641805660000|2022-01-10 09:07:40|755.3|754.7|755.2|754.6|755.4|754.8|755.2|754.6|0
1641805680000|2022-01-10 09:08:00|||||||||1
1641805720000|2022-01-10 09:08:40|||||||||1
1641805730000|2022-01-10 09:08:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641805740000|2022-01-10 09:09:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|5
1641805800000|2022-01-10 09:10:00|755.1|754.5|755|754.4|755.1|754.5|755|754.4|0
1641805820000|2022-01-10 09:10:20|755.1|754.5|755|754.4|755.1|754.5|755|754.4|0
1641805840000|2022-01-10 09:10:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1641805890000|2022-01-10 09:11:30|755|754.4|755|754.4|755|754.4|755|754.4|0
1641805900000|2022-01-10 09:11:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641805920000|2022-01-10 09:12:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641805930000|2022-01-10 09:12:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641805950000|2022-01-10 09:12:30|755.2|754.6|755.2|754.6|755.6|755|755.2|754.6|3
1641805960000|2022-01-10 09:12:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641805990000|2022-01-10 09:13:10|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1641806030000|2022-01-10 09:13:50|755|754.4|755|754.4|755|754.4|755|754.4|5
1641806040000|2022-01-10 09:14:00|||||||||6
1641806050000|2022-01-10 09:14:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641806070000|2022-01-10 09:14:30|755|754.4|755|754.4|755|754.4|755|754.4|0
1641806100000|2022-01-10 09:15:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|5
1641806110000|2022-01-10 09:15:10|755|754.4|755|754.4|755|754.4|755|754.4|0
1641806160000|2022-01-10 09:16:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1641806200000|2022-01-10 09:16:40|755|754.4|755|754.4|755|754.4|755|754.4|1
1641806210000|2022-01-10 09:16:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641806240000|2022-01-10 09:17:20|||||||||1
1641806250000|2022-01-10 09:17:30|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1641806280000|2022-01-10 09:18:00|||||||||1
1641806320000|2022-01-10 09:18:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|20
1641806330000|2022-01-10 09:18:50|755.7|755.1|755.7|755.1|755.7|755.1|755.6|755|0
1641806340000|2022-01-10 09:19:00|755.6|755|755.7|755.1|755.8|755.2|755.6|755|3
1641806350000|2022-01-10 09:19:10|||||||||10
1641806400000|2022-01-10 09:20:00|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|4
1641806410000|2022-01-10 09:20:10|||||||||1
1641806470000|2022-01-10 09:21:10|756|755.4|756|755.4|756|755.4|756|755.4|0
1641806530000|2022-01-10 09:22:10|756.4|755.8|756.6|756|756.7|756.1|756.4|755.8|6
1641806540000|2022-01-10 09:22:20|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|6
1641806550000|2022-01-10 09:22:30|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641806560000|2022-01-10 09:22:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|2
1641806590000|2022-01-10 09:23:10|||||||||2
1641806640000|2022-01-10 09:24:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|3
1641806740000|2022-01-10 09:25:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1641806750000|2022-01-10 09:25:50|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|2
1641806760000|2022-01-10 09:26:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641806770000|2022-01-10 09:26:10|756.5|755.9|757|756.4|757|756.4|756.5|755.9|2
1641806780000|2022-01-10 09:26:20|756.8|756.2|757|756.4|757|756.4|756.8|756.2|2
1641806790000|2022-01-10 09:26:30|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|3
1641806800000|2022-01-10 09:26:40|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641806810000|2022-01-10 09:26:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641806820000|2022-01-10 09:27:00|||||||||1
1641806880000|2022-01-10 09:28:00|||||||||2
1641806940000|2022-01-10 09:29:00|||||||||3
1641806960000|2022-01-10 09:29:20|757.4|756.8|757.2|756.6|757.4|756.8|757.2|756.6|1
1641807000000|2022-01-10 09:30:00|||||||||3
1641807010000|2022-01-10 09:30:10|||||||||1
1641807020000|2022-01-10 09:30:20|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|2
1641807040000|2022-01-10 09:30:40|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|2
1641807050000|2022-01-10 09:30:50|||||||||1
1641807060000|2022-01-10 09:31:00|||||||||3
1641807080000|2022-01-10 09:31:20|757.2|756.6|757.4|756.8|757.4|756.8|757.2|756.6|4
1641807170000|2022-01-10 09:32:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|4
1641807180000|2022-01-10 09:33:00|||||||||1
1641807240000|2022-01-10 09:34:00|||||||||1
1641807250000|2022-01-10 09:34:10|||||||||2
1641807290000|2022-01-10 09:34:50|757.9|757.3|758|757.4|758|757.4|757.9|757.3|7
1641807300000|2022-01-10 09:35:00|||||||||4
1641807310000|2022-01-10 09:35:10|||||||||3
1641807360000|2022-01-10 09:36:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|2
1641807370000|2022-01-10 09:36:10|758|757.4|758|757.4|758|757.4|758|757.4|0
1641807390000|2022-01-10 09:36:30|758.2|757.6|757.2|756.6|758.2|757.6|757.2|756.6|28
1641807410000|2022-01-10 09:36:50|757|756.4|757|756.4|757|756.4|757|756.4|3
1641807420000|2022-01-10 09:37:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|2
1641807460000|2022-01-10 09:37:40|757.1|756.5|757.2|756.6|757.2|756.6|757|756.4|5
1641807480000|2022-01-10 09:38:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641807490000|2022-01-10 09:38:10|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641807510000|2022-01-10 09:38:30|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641807520000|2022-01-10 09:38:40|757|756.4|756.9|756.3|757|756.4|756.9|756.3|5
1641807530000|2022-01-10 09:38:50|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|3
1641807540000|2022-01-10 09:39:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641807590000|2022-01-10 09:39:50|756.6|756|756.7|756.1|756.7|756.1|756.6|756|5
1641807610000|2022-01-10 09:40:10|756.6|756|756.7|756.1|756.7|756.1|756.6|756|1
1641807650000|2022-01-10 09:40:50|||||||||1
1641807660000|2022-01-10 09:41:00|756.6|756|756.6|756|756.6|756|756.6|756|1
1641807710000|2022-01-10 09:41:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|4
1641807720000|2022-01-10 09:42:00|||||||||1
1641807800000|2022-01-10 09:43:20|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|1
1641807820000|2022-01-10 09:43:40|||||||||2
1641807870000|2022-01-10 09:44:30|757|756.4|757|756.4|757|756.4|757|756.4|0
1641807890000|2022-01-10 09:44:50|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|2
1641807900000|2022-01-10 09:45:00|757|756.4|756.7|756.1|757|756.4|756.7|756.1|14
1641807920000|2022-01-10 09:45:20|||||||||6
1641807930000|2022-01-10 09:45:30|756.6|756|756.6|756|756.7|756.1|756.6|756|3
1641807940000|2022-01-10 09:45:40|756.7|756.1|756.7|756.1|756.7|756.1|756.6|756|0
1641807950000|2022-01-10 09:45:50|||||||||1
1641807970000|2022-01-10 09:46:10|756.6|756|756.9|756.3|756.9|756.3|756.6|756|8
1641808010000|2022-01-10 09:46:50|757|756.4|757|756.4|757|756.4|757|756.4|8
1641808020000|2022-01-10 09:47:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641808050000|2022-01-10 09:47:30|757.2|756.6|757.2|756.6|757.2|756.6|757.1|756.5|0
1641808080000|2022-01-10 09:48:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1641808120000|2022-01-10 09:48:40|757|756.4|757|756.4|757|756.4|757|756.4|0
1641808140000|2022-01-10 09:49:00|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|0
1641808150000|2022-01-10 09:49:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641808160000|2022-01-10 09:49:20|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641808190000|2022-01-10 09:49:50|||||||||1
1641808200000|2022-01-10 09:50:00|||||||||3
1641808240000|2022-01-10 09:50:40|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|2
1641808250000|2022-01-10 09:50:50|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641808260000|2022-01-10 09:51:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641808270000|2022-01-10 09:51:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641808300000|2022-01-10 09:51:40|||||||||3
1641808310000|2022-01-10 09:51:50|757.6|757|757.6|757|757.6|757|757.6|757|5
1641808320000|2022-01-10 09:52:00|||||||||1
1641808360000|2022-01-10 09:52:40|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641808370000|2022-01-10 09:52:50|757.6|757|757.6|757|757.6|757|757.6|757|0
1641808390000|2022-01-10 09:53:10|||||||||1
1641808430000|2022-01-10 09:53:50|||||||||1
1641808440000|2022-01-10 09:54:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|5
1641808450000|2022-01-10 09:54:10|||||||||5
1641808460000|2022-01-10 09:54:20|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|6
1641808480000|2022-01-10 09:54:40|757.6|757|757.6|757|757.6|757|757.6|757|0
1641808490000|2022-01-10 09:54:50|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|21
1641808510000|2022-01-10 09:55:10|||||||||4
1641808570000|2022-01-10 09:56:10|||||||||2
1641808590000|2022-01-10 09:56:30|757.6|757|757.7|757.1|757.7|757.1|757.6|757|5
1641808610000|2022-01-10 09:56:50|||||||||1
1641808620000|2022-01-10 09:57:00|||||||||1
1641808660000|2022-01-10 09:57:40|||||||||1
1641808670000|2022-01-10 09:57:50|758|757.4|758|757.4|758|757.4|758|757.4|3
1641808680000|2022-01-10 09:58:00|757.8|757.2|757.6|757|757.8|757.2|757.6|757|5
1641808690000|2022-01-10 09:58:10|757.7|757.1|757.5|756.9|757.7|757.1|757.5|756.9|0
1641808710000|2022-01-10 09:58:30|757.6|757|757.6|757|757.6|757|757.6|757|0
1641808720000|2022-01-10 09:58:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641808740000|2022-01-10 09:59:00|757.6|757|757.6|757|757.6|757|757.5|756.9|0
1641808750000|2022-01-10 09:59:10|757.5|756.9|757.6|757|757.6|757|757.5|756.9|0
1641808760000|2022-01-10 09:59:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641808780000|2022-01-10 09:59:40|757.6|757|757.6|757|757.6|757|757.6|757|0
1641808790000|2022-01-10 09:59:50|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|4
1641808800000|2022-01-10 10:00:00|||||||||1
1641808810000|2022-01-10 10:00:10|757.6|757|757.5|756.9|757.6|757|757.4|756.8|4
1641808860000|2022-01-10 10:01:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|2
1641808890000|2022-01-10 10:01:30|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|5
1641808910000|2022-01-10 10:01:50|757|756.4|757|756.4|757|756.4|757|756.4|5
1641808920000|2022-01-10 10:02:00|||||||||1
1641808930000|2022-01-10 10:02:10|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|0
1641808940000|2022-01-10 10:02:20|||||||||9
1641808950000|2022-01-10 10:02:30|756.6|756|756.6|756|756.6|756|756.6|756|2
1641808960000|2022-01-10 10:02:40|||||||||15
1641808980000|2022-01-10 10:03:00|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|0
1641809000000|2022-01-10 10:03:20|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641809030000|2022-01-10 10:03:50|||||||||1
1641809040000|2022-01-10 10:04:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|3
1641809090000|2022-01-10 10:04:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641809100000|2022-01-10 10:05:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641809120000|2022-01-10 10:05:20|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|3
1641809140000|2022-01-10 10:05:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1641809180000|2022-01-10 10:06:20|756.5|755.9|756.7|756.1|756.7|756.1|756.5|755.9|2
1641809210000|2022-01-10 10:06:50|756.8|756.2|757|756.4|757|756.4|756.7|756.1|4
1641809220000|2022-01-10 10:07:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|5
1641809250000|2022-01-10 10:07:30|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|0
1641809260000|2022-01-10 10:07:40|756.8|756.2|757|756.4|757|756.4|756.8|756.2|1
1641809320000|2022-01-10 10:08:40|||||||||2
1641809340000|2022-01-10 10:09:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|6
1641809360000|2022-01-10 10:09:20|756.5|755.9|756.7|756.1|756.7|756.1|756.5|755.9|1
1641809400000|2022-01-10 10:10:00|||||||||1
1641809410000|2022-01-10 10:10:10|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641809420000|2022-01-10 10:10:20|757|756.4|757|756.4|757|756.4|757|756.4|0
1641809430000|2022-01-10 10:10:30|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|3
1641809440000|2022-01-10 10:10:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641809460000|2022-01-10 10:11:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641809480000|2022-01-10 10:11:20|||||||||1
1641809490000|2022-01-10 10:11:30|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641809520000|2022-01-10 10:12:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641809540000|2022-01-10 10:12:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641809590000|2022-01-10 10:13:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|3
1641809610000|2022-01-10 10:13:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|7
1641809620000|2022-01-10 10:13:40|757.6|757|757.6|757|757.6|757|757.6|757|0
1641809630000|2022-01-10 10:13:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641809640000|2022-01-10 10:14:00|757.6|757|757.4|756.8|757.6|757|757|756.4|12
1641809650000|2022-01-10 10:14:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641809660000|2022-01-10 10:14:20|757.7|757.1|757.7|757.1|757.7|757.1|757.6|757|5
1641809680000|2022-01-10 10:14:40|757.6|757|757.6|757|757.6|757|757.6|757|1
1641809690000|2022-01-10 10:14:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641809700000|2022-01-10 10:15:00|757.6|757|757.6|757|757.6|757|757.6|757|0
1641809710000|2022-01-10 10:15:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641809730000|2022-01-10 10:15:30|||||||||1
1641809760000|2022-01-10 10:16:00|||||||||1
1641809770000|2022-01-10 10:16:10|757.6|757|757.7|757.1|757.7|757.1|757.6|757|2
1641809790000|2022-01-10 10:16:30|757.6|757|757.6|757|757.6|757|757.6|757|0
1641809800000|2022-01-10 10:16:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1641809810000|2022-01-10 10:16:50|757.6|757|757.7|757.1|757.7|757.1|757.6|757|2
1641809820000|2022-01-10 10:17:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|3
1641809830000|2022-01-10 10:17:10|757.6|757|758|757.4|758|757.4|757.6|757|4
1641809840000|2022-01-10 10:17:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|0
1641809860000|2022-01-10 10:17:40|758|757.4|758|757.4|758.3|757.7|758|757.4|9
1641809870000|2022-01-10 10:17:50|||||||||2
1641809880000|2022-01-10 10:18:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641809890000|2022-01-10 10:18:10|758|757.4|758.2|757.6|758.2|757.6|758|757.4|10
1641809900000|2022-01-10 10:18:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|2
1641809940000|2022-01-10 10:19:00|757.8|757.2|757.6|757|757.8|757.2|757.6|757|5
1641810000000|2022-01-10 10:20:00|757.7|757.1|757.6|757|757.7|757.1|757.6|757|0
1641810010000|2022-01-10 10:20:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641810030000|2022-01-10 10:20:30|||||||||1
1641810050000|2022-01-10 10:20:50|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|0
1641810060000|2022-01-10 10:21:00|||||||||1
1641810110000|2022-01-10 10:21:50|757.6|757|757.6|757|757.6|757|757.6|757|0
1641810140000|2022-01-10 10:22:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|3
1641810180000|2022-01-10 10:23:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641810220000|2022-01-10 10:23:40|757.6|757|757.6|757|757.6|757|757.6|757|1
1641810240000|2022-01-10 10:24:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|4
1641810310000|2022-01-10 10:25:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|2
1641810360000|2022-01-10 10:26:00|757.6|757|757.6|757|757.6|757|757.6|757|0
1641810380000|2022-01-10 10:26:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641810390000|2022-01-10 10:26:30|||||||||1
1641810430000|2022-01-10 10:27:10|||||||||1
1641810480000|2022-01-10 10:28:00|||||||||1
1641810540000|2022-01-10 10:29:00|757.2|756.6|757.4|756.8|757.4|756.8|757.2|756.6|4
1641810570000|2022-01-10 10:29:30|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|1
1641810590000|2022-01-10 10:29:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641810600000|2022-01-10 10:30:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1641810660000|2022-01-10 10:31:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641810710000|2022-01-10 10:31:50|||||||||3
1641810720000|2022-01-10 10:32:00|757.3|756.7|757.1|756.5|757.4|756.8|757|756.4|3
1641810730000|2022-01-10 10:32:10|757|756.4|757|756.4|757|756.4|757|756.4|1
1641810890000|2022-01-10 10:34:50|||||||||1
1641810900000|2022-01-10 10:35:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|2
1641810950000|2022-01-10 10:35:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641811020000|2022-01-10 10:37:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641811140000|2022-01-10 10:39:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641811270000|2022-01-10 10:41:10|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|16
1641811280000|2022-01-10 10:41:20|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641811290000|2022-01-10 10:41:30|756.6|756|756.6|756|756.6|756|756.6|756|1
1641811310000|2022-01-10 10:41:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641811320000|2022-01-10 10:42:00|756.6|756|756.4|755.8|756.6|756|756.4|755.8|9
1641811410000|2022-01-10 10:43:30|||||||||2
1641811430000|2022-01-10 10:43:50|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|13
1641811440000|2022-01-10 10:44:00|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|5
1641811450000|2022-01-10 10:44:10|||||||||2
1641811470000|2022-01-10 10:44:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641811530000|2022-01-10 10:45:30|||||||||1
1641811540000|2022-01-10 10:45:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|6
1641811570000|2022-01-10 10:46:10|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|9
1641811610000|2022-01-10 10:46:50|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641811620000|2022-01-10 10:47:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641811630000|2022-01-10 10:47:10|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641811640000|2022-01-10 10:47:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641811660000|2022-01-10 10:47:40|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|0
1641811670000|2022-01-10 10:47:50|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|0
1641811680000|2022-01-10 10:48:00|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641811770000|2022-01-10 10:49:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641811780000|2022-01-10 10:49:40|756.6|756|756.6|756|756.6|756|756.6|756|2
1641811790000|2022-01-10 10:49:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|6
1641811870000|2022-01-10 10:51:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|4
1641811930000|2022-01-10 10:52:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641811970000|2022-01-10 10:52:50|||||||||5
1641812010000|2022-01-10 10:53:30|756.6|756|756.7|756.1|756.7|756.1|756.6|756|3
1641812050000|2022-01-10 10:54:10|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|1
1641812060000|2022-01-10 10:54:20|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|0
1641812090000|2022-01-10 10:54:50|756.6|756|756.7|756.1|756.7|756.1|756.6|756|0
1641812160000|2022-01-10 10:56:00|||||||||1
1641812280000|2022-01-10 10:58:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|2
1641812290000|2022-01-10 10:58:10|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|4
1641812300000|2022-01-10 10:58:20|757|756.4|756.9|756.3|757|756.4|756.9|756.3|1
1641812340000|2022-01-10 10:59:00|756.7|756.1|756.7|756.1|756.7|756.1|756.6|756|5
1641812470000|2022-01-10 11:01:10|757|756.4|757|756.4|757|756.4|757|756.4|5
1641812480000|2022-01-10 11:01:20|757.1|756.5|757|756.4|757.2|756.6|757|756.4|5
1641812510000|2022-01-10 11:01:50|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|1
1641812520000|2022-01-10 11:02:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641812530000|2022-01-10 11:02:10|757|756.4|757|756.4|757|756.4|757|756.4|1
1641812580000|2022-01-10 11:03:00|756.9|756.3|756.6|756|756.9|756.3|756.6|756|5
1641812610000|2022-01-10 11:03:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641812640000|2022-01-10 11:04:00|756.4|755.8|756.2|755.6|756.4|755.8|756|755.4|10
1641812760000|2022-01-10 11:06:00|||||||||2
1641812770000|2022-01-10 11:06:10|756.1|755.5|756|755.4|756.1|755.5|756|755.4|1
1641812780000|2022-01-10 11:06:20|||||||||1
1641812810000|2022-01-10 11:06:50|||||||||1
1641812820000|2022-01-10 11:07:00|||||||||1
1641812880000|2022-01-10 11:08:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|4
1641812930000|2022-01-10 11:08:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1641812940000|2022-01-10 11:09:00|756|755.4|755.9|755.3|756|755.4|755.9|755.3|1
1641812990000|2022-01-10 11:09:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|5
1641813000000|2022-01-10 11:10:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641813010000|2022-01-10 11:10:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641813020000|2022-01-10 11:10:20|756.2|755.6|756.5|755.9|756.5|755.9|756.2|755.6|7
1641813030000|2022-01-10 11:10:30|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|5
1641813040000|2022-01-10 11:10:40|756.5|755.9|756.6|756|756.6|756|756.5|755.9|5
1641813050000|2022-01-10 11:10:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641813070000|2022-01-10 11:11:10|756.6|756|756.6|756|756.6|756|756.6|756|2
1641813090000|2022-01-10 11:11:30|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641813150000|2022-01-10 11:12:30|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|2
1641813170000|2022-01-10 11:12:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641813190000|2022-01-10 11:13:10|756.6|756|756.6|756|756.6|756|756.6|756|0
1641813210000|2022-01-10 11:13:30|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|5
1641813290000|2022-01-10 11:14:50|756.6|756|756.6|756|756.6|756|756.6|756|1
1641813300000|2022-01-10 11:15:00|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|1
1641813310000|2022-01-10 11:15:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641813340000|2022-01-10 11:15:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641813440000|2022-01-10 11:17:20|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641813450000|2022-01-10 11:17:30|756.6|756|756.6|756|756.6|756|756.6|756|0
1641813470000|2022-01-10 11:17:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|2
1641813530000|2022-01-10 11:18:50|756.6|756|756.6|756|756.6|756|756.6|756|1
1641813580000|2022-01-10 11:19:40|||||||||1
1641813610000|2022-01-10 11:20:10|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641813640000|2022-01-10 11:20:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|2
1641813700000|2022-01-10 11:21:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641813710000|2022-01-10 11:21:50|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|1
1641813720000|2022-01-10 11:22:00|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|0
1641813730000|2022-01-10 11:22:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641813750000|2022-01-10 11:22:30|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|0
1641813780000|2022-01-10 11:23:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641813800000|2022-01-10 11:23:20|756.1|755.5|756|755.4|756.1|755.5|756|755.4|1
1641813810000|2022-01-10 11:23:30|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641813830000|2022-01-10 11:23:50|755.6|755|755.6|755|755.6|755|755.6|755|10
1641813850000|2022-01-10 11:24:10|755.7|755.1|755.9|755.3|755.9|755.3|755.7|755.1|1
1641813900000|2022-01-10 11:25:00|||||||||1
1641814000000|2022-01-10 11:26:40|756.3|755.7|756.5|755.9|756.5|755.9|756.3|755.7|11
1641814010000|2022-01-10 11:26:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641814050000|2022-01-10 11:27:30|||||||||1
1641814070000|2022-01-10 11:27:50|||||||||2
1641814090000|2022-01-10 11:28:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|8
1641814120000|2022-01-10 11:28:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641814140000|2022-01-10 11:29:00|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641814170000|2022-01-10 11:29:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641814190000|2022-01-10 11:29:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1641814200000|2022-01-10 11:30:00|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|0
1641814250000|2022-01-10 11:30:50|||||||||2
1641814260000|2022-01-10 11:31:00|756.4|755.8|756.6|756|756.6|756|756.4|755.8|21
1641814270000|2022-01-10 11:31:10|756.7|756.1|756.6|756|756.7|756.1|756.6|756|1
1641814280000|2022-01-10 11:31:20|||||||||1
1641814290000|2022-01-10 11:31:30|||||||||2
1641814300000|2022-01-10 11:31:40|756.4|755.8|756.6|756|756.6|756|756.4|755.8|5
1641814310000|2022-01-10 11:31:50|756.5|755.9|756.5|755.9|756.6|756|756.5|755.9|11
1641814360000|2022-01-10 11:32:40|||||||||1
1641814400000|2022-01-10 11:33:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641814440000|2022-01-10 11:34:00|756.6|756|756.6|756|756.6|756|756.6|756|0
1641814490000|2022-01-10 11:34:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|2
1641814510000|2022-01-10 11:35:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|3
1641814550000|2022-01-10 11:35:50|756.6|756|756.6|756|756.6|756|756.6|756|0
1641814560000|2022-01-10 11:36:00|||||||||1
1641814580000|2022-01-10 11:36:20|||||||||1
1641814590000|2022-01-10 11:36:30|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|5
1641814600000|2022-01-10 11:36:40|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|3
1641814610000|2022-01-10 11:36:50|757.2|756.6|757.2|756.6|757.4|756.8|757.2|756.6|12
1641814630000|2022-01-10 11:37:10|757.1|756.5|757|756.4|757.1|756.5|757|756.4|1
1641814640000|2022-01-10 11:37:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641814650000|2022-01-10 11:37:30|||||||||1
1641814680000|2022-01-10 11:38:00|||||||||1
1641814710000|2022-01-10 11:38:30|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|4
1641814740000|2022-01-10 11:39:00|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|1
1641814790000|2022-01-10 11:39:50|757.2|756.6|757.1|756.5|757.3|756.7|757.1|756.5|1
1641814800000|2022-01-10 11:40:00|757.2|756.6|757.2|756.6|757.3|756.7|757.2|756.6|0
1641814820000|2022-01-10 11:40:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1641814830000|2022-01-10 11:40:30|757.3|756.7|757.2|756.6|757.4|756.8|757.2|756.6|1
1641814860000|2022-01-10 11:41:00|757.1|756.5|757.3|756.7|757.3|756.7|757.1|756.5|6
1641814870000|2022-01-10 11:41:10|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1641814900000|2022-01-10 11:41:40|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|0
1641814910000|2022-01-10 11:41:50|757.5|756.9|757.9|757.3|757.9|757.3|757.5|756.9|3
1641814960000|2022-01-10 11:42:40|757.6|757|757.6|757|757.6|757|757.6|757|1
1641814970000|2022-01-10 11:42:50|||||||||1
1641815030000|2022-01-10 11:43:50|||||||||1
1641815040000|2022-01-10 11:44:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641815060000|2022-01-10 11:44:20|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|0
1641815090000|2022-01-10 11:44:50|758|757.4|758.1|757.5|758.1|757.5|758|757.4|1
1641815100000|2022-01-10 11:45:00|||||||||2
1641815110000|2022-01-10 11:45:10|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1641815160000|2022-01-10 11:46:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1641815200000|2022-01-10 11:46:40|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|0
1641815210000|2022-01-10 11:46:50|758|757.4|758|757.4|758|757.4|758|757.4|1
1641815220000|2022-01-10 11:47:00|758.1|757.5|758.1|757.5|758.1|757.5|758|757.4|2
1641815250000|2022-01-10 11:47:30|758|757.4|758|757.4|758|757.4|758|757.4|1
1641815260000|2022-01-10 11:47:40|758.6|758|758.9|758.3|758.9|758.3|758.6|758|35
1641815270000|2022-01-10 11:47:50|||||||||1
1641815280000|2022-01-10 11:48:00|758.6|758|758.6|758|758.6|758|758.6|758|7
1641815290000|2022-01-10 11:48:10|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|4
1641815300000|2022-01-10 11:48:20|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|0
1641815340000|2022-01-10 11:49:00|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|5
1641815450000|2022-01-10 11:50:50|758.9|758.3|758.7|758.1|758.9|758.3|758.7|758.1|1
1641815460000|2022-01-10 11:51:00|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|0
1641815480000|2022-01-10 11:51:20|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|5
1641815500000|2022-01-10 11:51:40|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|4
1641815520000|2022-01-10 11:52:00|759.3|758.7|759.4|758.8|759.4|758.8|759.2|758.6|5
1641815540000|2022-01-10 11:52:20|||||||||1
1641815580000|2022-01-10 11:53:00|759.6|759|759.5|758.9|759.6|759|759.5|758.9|3
1641815590000|2022-01-10 11:53:10|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|0
1641815640000|2022-01-10 11:54:00|759.5|758.9|759.6|759|759.6|759|759.5|758.9|13
1641815680000|2022-01-10 11:54:40|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1641815700000|2022-01-10 11:55:00|759.6|759|759.6|759|759.6|759|759.6|759|1
1641815730000|2022-01-10 11:55:30|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|3
1641815740000|2022-01-10 11:55:40|||||||||1
1641815750000|2022-01-10 11:55:50|||||||||2
1641815800000|2022-01-10 11:56:40|||||||||1
1641815830000|2022-01-10 11:57:10|||||||||2
1641815840000|2022-01-10 11:57:20|759.3|758.7|759.2|758.6|759.3|758.7|759.2|758.6|0
1641815850000|2022-01-10 11:57:30|759|758.4|758.9|758.3|759|758.4|758.9|758.3|8
1641815880000|2022-01-10 11:58:00|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1641815900000|2022-01-10 11:58:20|||||||||1
1641815910000|2022-01-10 11:58:30|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1641815940000|2022-01-10 11:59:00|||||||||2
1641815970000|2022-01-10 11:59:30|758.7|758.1|758.6|758|758.7|758.1|758.6|758|7
1641815980000|2022-01-10 11:59:40|||||||||1
1641815990000|2022-01-10 11:59:50|758.7|758.1|758.6|758|758.7|758.1|758.6|758|1
1641816000000|2022-01-10 12:00:00|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|2
1641816010000|2022-01-10 12:00:10|||||||||2
1641816080000|2022-01-10 12:01:20|758.6|758|758.6|758|758.6|758|758.6|758|0
1641816100000|2022-01-10 12:01:40|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|2
1641816120000|2022-01-10 12:02:00|758.5|757.9|758.6|758|758.6|758|758.4|757.8|1
1641816150000|2022-01-10 12:02:30|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|4
1641816170000|2022-01-10 12:02:50|||||||||2
1641816180000|2022-01-10 12:03:00|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|2
1641816190000|2022-01-10 12:03:10|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|3
1641816210000|2022-01-10 12:03:30|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1641816220000|2022-01-10 12:03:40|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641816230000|2022-01-10 12:03:50|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1641816240000|2022-01-10 12:04:00|||||||||1
1641816250000|2022-01-10 12:04:10|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641816310000|2022-01-10 12:05:10|758.6|758|758.6|758|758.6|758|758.6|758|0
1641816320000|2022-01-10 12:05:20|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1641816360000|2022-01-10 12:06:00|||||||||1
1641816380000|2022-01-10 12:06:20|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|4
1641816390000|2022-01-10 12:06:30|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|1
1641816410000|2022-01-10 12:06:50|758.7|758.1|758.7|758.1|758.8|758.2|758.7|758.1|0
1641816430000|2022-01-10 12:07:10|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|1
1641816470000|2022-01-10 12:07:50|759|758.4|759|758.4|759|758.4|759|758.4|1
1641816480000|2022-01-10 12:08:00|758.9|758.3|759.1|758.5|759.1|758.5|758.9|758.3|1
1641816500000|2022-01-10 12:08:20|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|1
1641816510000|2022-01-10 12:08:30|||||||||1
1641816520000|2022-01-10 12:08:40|758.9|758.3|759|758.4|759|758.4|758.9|758.3|3
1641816530000|2022-01-10 12:08:50|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1641816540000|2022-01-10 12:09:00|759|758.4|758.9|758.3|759|758.4|758.9|758.3|1
1641816590000|2022-01-10 12:09:50|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|2
1641816610000|2022-01-10 12:10:10|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|8
1641816620000|2022-01-10 12:10:20|||||||||1
1641816630000|2022-01-10 12:10:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1641816660000|2022-01-10 12:11:00|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1641816680000|2022-01-10 12:11:20|757.7|757.1|757.7|757.1|757.7|757.1|757.6|757|4
1641816690000|2022-01-10 12:11:30|||||||||4
1641816700000|2022-01-10 12:11:40|||||||||2
1641816710000|2022-01-10 12:11:50|757.6|757|757.7|757.1|757.7|757.1|757.6|757|5
1641816720000|2022-01-10 12:12:00|||||||||3
1641816730000|2022-01-10 12:12:10|||||||||3
1641816790000|2022-01-10 12:13:10|757.6|757|757.6|757|757.6|757|757.6|757|0
1641816810000|2022-01-10 12:13:30|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|0
1641816820000|2022-01-10 12:13:40|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1641816840000|2022-01-10 12:14:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|1
1641816850000|2022-01-10 12:14:10|756.9|756.3|757|756.4|757|756.4|756.9|756.3|1
1641816860000|2022-01-10 12:14:20|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|4
1641816900000|2022-01-10 12:15:00|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|2
1641816910000|2022-01-10 12:15:10|756.6|756|756.9|756.3|756.9|756.3|756.6|756|1
1641816940000|2022-01-10 12:15:40|||||||||1
1641816960000|2022-01-10 12:16:00|756.6|756|756.5|755.9|756.6|756|756.4|755.8|7
1641816970000|2022-01-10 12:16:10|756.6|756|756.5|755.9|756.6|756|756.5|755.9|2
1641816980000|2022-01-10 12:16:20|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|1
1641817000000|2022-01-10 12:16:40|756.6|756|756.5|755.9|756.6|756|756.5|755.9|0
1641817010000|2022-01-10 12:16:50|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|1
1641817040000|2022-01-10 12:17:20|756.6|756|756.6|756|756.6|756|756.6|756|0
1641817060000|2022-01-10 12:17:40|756.5|755.9|756.7|756.1|756.7|756.1|756.5|755.9|1
1641817070000|2022-01-10 12:17:50|756.6|756|756.6|756|756.6|756|756.6|756|0
1641817120000|2022-01-10 12:18:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641817140000|2022-01-10 12:19:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641817160000|2022-01-10 12:19:20|||||||||1
1641817180000|2022-01-10 12:19:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|4
1641817190000|2022-01-10 12:19:50|||||||||2
1641817200000|2022-01-10 12:20:00|756.4|755.8|756.4|755.8|756.5|755.9|756.4|755.8|4
1641817210000|2022-01-10 12:20:10|756.6|756|756.6|756|756.6|756|756.6|756|2
1641817240000|2022-01-10 12:20:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|2
1641817260000|2022-01-10 12:21:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641817270000|2022-01-10 12:21:10|756.6|756|756.6|756|756.6|756|756.6|756|2
1641817300000|2022-01-10 12:21:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641817330000|2022-01-10 12:22:10|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641817380000|2022-01-10 12:23:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641817410000|2022-01-10 12:23:30|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641817430000|2022-01-10 12:23:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641817460000|2022-01-10 12:24:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641817470000|2022-01-10 12:24:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641817500000|2022-01-10 12:25:00|757|756.4|757.2|756.6|757.3|756.7|757|756.4|8
1641817520000|2022-01-10 12:25:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641817590000|2022-01-10 12:26:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|2
1641817700000|2022-01-10 12:28:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641817760000|2022-01-10 12:29:20|756.6|756|756.7|756.1|756.7|756.1|756.6|756|1
1641817770000|2022-01-10 12:29:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641817780000|2022-01-10 12:29:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|2
1641817800000|2022-01-10 12:30:00|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|0
1641817810000|2022-01-10 12:30:10|||||||||10
1641817830000|2022-01-10 12:30:30|757|756.4|756.9|756.3|757|756.4|756.9|756.3|1
1641817850000|2022-01-10 12:30:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641817920000|2022-01-10 12:32:00|756.9|756.3|757|756.4|757.1|756.5|756.9|756.3|0
1641817940000|2022-01-10 12:32:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641817950000|2022-01-10 12:32:30|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|0
1641817960000|2022-01-10 12:32:40|757|756.4|757|756.4|757|756.4|757|756.4|1
1641817980000|2022-01-10 12:33:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641817990000|2022-01-10 12:33:10|757|756.4|757.1|756.5|757.1|756.5|757|756.4|3
1641818040000|2022-01-10 12:34:00|757|756.4|756.5|755.9|757|756.4|756.5|755.9|17
1641818060000|2022-01-10 12:34:20|756.6|756|756.6|756|756.6|756|756.6|756|0
1641818080000|2022-01-10 12:34:40|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|3
1641818090000|2022-01-10 12:34:50|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|0
1641818130000|2022-01-10 12:35:30|756.6|756|756.6|756|756.6|756|756.6|756|1
1641818140000|2022-01-10 12:35:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|2
1641818150000|2022-01-10 12:35:50|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|0
1641818190000|2022-01-10 12:36:30|757.1|756.5|757|756.4|757.1|756.5|757|756.4|1
1641818200000|2022-01-10 12:36:40|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1641818220000|2022-01-10 12:37:00|756.9|756.3|756.4|755.8|756.9|756.3|756.4|755.8|16
1641818270000|2022-01-10 12:37:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641818290000|2022-01-10 12:38:10|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641818340000|2022-01-10 12:39:00|756.3|755.7|756.1|755.5|756.3|755.7|756.1|755.5|0
1641818370000|2022-01-10 12:39:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|3
1641818400000|2022-01-10 12:40:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641818410000|2022-01-10 12:40:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641818470000|2022-01-10 12:41:10|756.8|756.2|756.7|756.1|756.9|756.3|756.7|756.1|2
1641818480000|2022-01-10 12:41:20|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|0
1641818490000|2022-01-10 12:41:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641818510000|2022-01-10 12:41:50|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|3
1641818520000|2022-01-10 12:42:00|757.2|756.6|757|756.4|757.2|756.6|757|756.4|3
1641818550000|2022-01-10 12:42:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641818570000|2022-01-10 12:42:50|756.8|756.2|756.6|756|756.8|756.2|756.6|756|2
1641818580000|2022-01-10 12:43:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641818590000|2022-01-10 12:43:10|756.6|756|756.6|756|756.6|756|756.6|756|0
1641818600000|2022-01-10 12:43:20|756.5|755.9|756.7|756.1|756.7|756.1|756.5|755.9|3
1641818630000|2022-01-10 12:43:50|757.1|756.5|756.5|755.9|757.1|756.5|756.5|755.9|8
1641818640000|2022-01-10 12:44:00|756.6|756|756.7|756.1|756.9|756.3|756.6|756|2
1641818750000|2022-01-10 12:45:50|756.6|756|756.7|756.1|756.7|756.1|756.6|756|2
1641818790000|2022-01-10 12:46:30|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|24
1641818800000|2022-01-10 12:46:40|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|12
1641818810000|2022-01-10 12:46:50|757|756.4|757|756.4|757|756.4|757|756.4|4
1641818820000|2022-01-10 12:47:00|756.9|756.3|756.9|756.3|757|756.4|756.9|756.3|0
1641818830000|2022-01-10 12:47:10|756.8|756.2|756.6|756|756.8|756.2|756.6|756|0
1641818900000|2022-01-10 12:48:20|756.7|756.1|757|756.4|757|756.4|756.7|756.1|3
1641818910000|2022-01-10 12:48:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1641818920000|2022-01-10 12:48:40|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1641818930000|2022-01-10 12:48:50|756.6|756|756.7|756.1|756.7|756.1|756.6|756|1
1641818940000|2022-01-10 12:49:00|756.6|756|756.6|756|756.6|756|756.6|756|0
1641818970000|2022-01-10 12:49:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641818980000|2022-01-10 12:49:40|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|2
1641818990000|2022-01-10 12:49:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1641819000000|2022-01-10 12:50:00|756.6|756|756.5|755.9|756.6|756|756.5|755.9|1
1641819010000|2022-01-10 12:50:10|756.6|756|756.6|756|756.6|756|756.6|756|0
1641819030000|2022-01-10 12:50:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641819100000|2022-01-10 12:51:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641819110000|2022-01-10 12:51:50|||||||||2
1641819120000|2022-01-10 12:52:00|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|2
1641819160000|2022-01-10 12:52:40|756|755.4|756|755.4|756|755.4|756|755.4|0
1641819190000|2022-01-10 12:53:10|756.1|755.5|756.1|755.5|756.2|755.6|756.1|755.5|5
1641819210000|2022-01-10 12:53:30|756|755.4|756|755.4|756|755.4|756|755.4|0
1641819240000|2022-01-10 12:54:00|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|4
1641819250000|2022-01-10 12:54:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|2
1641819270000|2022-01-10 12:54:30|755.9|755.3|756.1|755.5|756.1|755.5|755.9|755.3|3
1641819280000|2022-01-10 12:54:40|756|755.4|756|755.4|756|755.4|756|755.4|1
1641819310000|2022-01-10 12:55:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641819330000|2022-01-10 12:55:30|756|755.4|756.1|755.5|756.1|755.5|755.9|755.3|2
1641819350000|2022-01-10 12:55:50|756|755.4|756.1|755.5|756.1|755.5|756|755.4|0
1641819360000|2022-01-10 12:56:00|755.9|755.3|756|755.4|756|755.4|755.9|755.3|23
1641819390000|2022-01-10 12:56:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641819400000|2022-01-10 12:56:40|||||||||1
1641819420000|2022-01-10 12:57:00|756|755.4|756|755.4|756|755.4|755.9|755.3|0
1641819430000|2022-01-10 12:57:10|755.9|755.3|756.1|755.5|756.1|755.5|755.9|755.3|2
1641819460000|2022-01-10 12:57:40|756|755.4|756.1|755.5|756.1|755.5|756|755.4|1
1641819470000|2022-01-10 12:57:50|||||||||3
1641819480000|2022-01-10 12:58:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1641819490000|2022-01-10 12:58:10|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|1
1641819500000|2022-01-10 12:58:20|756|755.4|756|755.4|756|755.4|756|755.4|1
1641819540000|2022-01-10 12:59:00|755.9|755.3|756|755.4|756|755.4|755.9|755.3|1
1641819550000|2022-01-10 12:59:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641819560000|2022-01-10 12:59:20|756|755.4|756.1|755.5|756.1|755.5|756|755.4|0
1641819580000|2022-01-10 12:59:40|||||||||1
1641819590000|2022-01-10 12:59:50|756|755.4|756|755.4|756|755.4|755.9|755.3|0
1641819600000|2022-01-10 13:00:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641819610000|2022-01-10 13:00:10|756|755.4|755.9|755.3|756|755.4|755.9|755.3|0
1641819620000|2022-01-10 13:00:20|||||||||2
1641819630000|2022-01-10 13:00:30|756|755.4|756|755.4|756|755.4|755.9|755.3|0
1641819640000|2022-01-10 13:00:40|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|11
1641819650000|2022-01-10 13:00:50|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|2
1641819660000|2022-01-10 13:01:00|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|0
1641819670000|2022-01-10 13:01:10|755.6|755|755.6|755|755.7|755.1|755.3|754.7|38
1641819680000|2022-01-10 13:01:20|755.5|754.9|755.2|754.6|755.5|754.9|755.2|754.6|3
1641819690000|2022-01-10 13:01:30|||||||||1
1641819710000|2022-01-10 13:01:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641819720000|2022-01-10 13:02:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|4
1641819730000|2022-01-10 13:02:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|27
1641819740000|2022-01-10 13:02:20|754.6|754|754.6|754|754.7|754.1|754.6|754|3
1641819750000|2022-01-10 13:02:30|754.7|754.1|755.1|754.5|755.1|754.5|754.7|754.1|8
1641819760000|2022-01-10 13:02:40|||||||||1
1641819770000|2022-01-10 13:02:50|||||||||2
1641819780000|2022-01-10 13:03:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|5
1641819790000|2022-01-10 13:03:10|755|754.4|755.2|754.6|755.2|754.6|755|754.4|9
1641819810000|2022-01-10 13:03:30|||||||||1
1641819820000|2022-01-10 13:03:40|||||||||3
1641819830000|2022-01-10 13:03:50|755.3|754.7|755.1|754.5|755.3|754.7|755.1|754.5|3
1641819840000|2022-01-10 13:04:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1641819870000|2022-01-10 13:04:30|||||||||1
1641819880000|2022-01-10 13:04:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641819900000|2022-01-10 13:05:00|755|754.4|755.1|754.5|755.1|754.5|755|754.4|1
1641819910000|2022-01-10 13:05:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1641819920000|2022-01-10 13:05:20|754.8|754.2|755.1|754.5|755.1|754.5|754.8|754.2|9
1641819930000|2022-01-10 13:05:30|755|754.4|755|754.4|755|754.4|755|754.4|0
1641819960000|2022-01-10 13:06:00|755.1|754.5|755.4|754.8|755.4|754.8|755.1|754.5|2
1641819970000|2022-01-10 13:06:10|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|1
1641819980000|2022-01-10 13:06:20|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1641819990000|2022-01-10 13:06:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|2
1641820010000|2022-01-10 13:06:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1641820020000|2022-01-10 13:07:00|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641820030000|2022-01-10 13:07:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641820070000|2022-01-10 13:07:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1641820080000|2022-01-10 13:08:00|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|1
1641820100000|2022-01-10 13:08:20|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|1
1641820110000|2022-01-10 13:08:30|755.5|754.9|755.6|755|755.6|755|755.5|754.9|1
1641820150000|2022-01-10 13:09:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641820160000|2022-01-10 13:09:20|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641820170000|2022-01-10 13:09:30|755.6|755|755.8|755.2|755.8|755.2|755.6|755|6
1641820190000|2022-01-10 13:09:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641820220000|2022-01-10 13:10:20|756.2|755.6|756.5|755.9|756.5|755.9|756.2|755.6|2
1641820230000|2022-01-10 13:10:30|756.4|755.8|756.2|755.6|756.4|755.8|756.2|755.6|3
1641820240000|2022-01-10 13:10:40||755.2||755.2||755.2||755.2|2
1641820250000|2022-01-10 13:10:50|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|6
1641820260000|2022-01-10 13:11:00|756.4|755.8|756.1|755.5|756.4|755.8|756.1|755.5|3
1641820290000|2022-01-10 13:11:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641820310000|2022-01-10 13:11:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1641820320000|2022-01-10 13:12:00|756.2|755.6|756.2|755.6|756.4|755.8|756.2|755.6|2
1641820330000|2022-01-10 13:12:10|||||||||1
1641820340000|2022-01-10 13:12:20|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|1
1641820350000|2022-01-10 13:12:30|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|2
1641820370000|2022-01-10 13:12:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641820380000|2022-01-10 13:13:00|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|10
1641820390000|2022-01-10 13:13:10|||||||||1
1641820400000|2022-01-10 13:13:20|756|755.4|756|755.4|756|755.4|756|755.4|0
1641820410000|2022-01-10 13:13:30|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|1
1641820420000|2022-01-10 13:13:40|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|1
1641820430000|2022-01-10 13:13:50|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1641820440000|2022-01-10 13:14:00|756.4|755.8|756.4|755.8|756.7|756.1|756.2|755.6|55
1641820450000|2022-01-10 13:14:10|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|2
1641820470000|2022-01-10 13:14:30|757|756.4|756.7|756.1|757|756.4|756.5|755.9|17
1641820480000|2022-01-10 13:14:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|6
1641820500000|2022-01-10 13:15:00|||||||||2
1641820510000|2022-01-10 13:15:10|756.3|755.7|756.1|755.5|756.3|755.7|756.1|755.5|11
1641820520000|2022-01-10 13:15:20|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|8
1641820530000|2022-01-10 13:15:30|||||||||5
1641820540000|2022-01-10 13:15:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|8
1641820550000|2022-01-10 13:15:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|2
1641820610000|2022-01-10 13:16:50|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1641820620000|2022-01-10 13:17:00|||||||||2
1641820730000|2022-01-10 13:18:50|||||||||1
1641820800000|2022-01-10 13:20:00|||||||||1
1641820810000|2022-01-10 13:20:10|756.3|755.7|756.5|755.9|756.7|756.1|756.3|755.7|10
1641820820000|2022-01-10 13:20:20|756.7|756.1|756.6|756|756.9|756.3|756.5|755.9|3
1641820850000|2022-01-10 13:20:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|2
1641820860000|2022-01-10 13:21:00|756.8|756.2|756.7|756.1|757|756.4|756.7|756.1|17
1641820870000|2022-01-10 13:21:10|756.9|756.3|756.6|756|756.9|756.3|756.6|756|6
1641820880000|2022-01-10 13:21:20|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1641820890000|2022-01-10 13:21:30|||||||||1
1641820910000|2022-01-10 13:21:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1641820960000|2022-01-10 13:22:40|756.3|755.7|756.6|756|756.6|756|756.3|755.7|2
1641821020000|2022-01-10 13:23:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1641821070000|2022-01-10 13:24:30|756.4|755.8|756.2|755.6|756.4|755.8|756.2|755.6|2
1641821080000|2022-01-10 13:24:40|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|1
1641821090000|2022-01-10 13:24:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1641821110000|2022-01-10 13:25:10|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|1
1641821140000|2022-01-10 13:25:40|756.5|755.9|756|755.4|756.6|755.9|756|755.4|53
1641821150000|2022-01-10 13:25:50|755.2|754.6|755|754.4|755.2|754.6|755|754.4|17
1641821160000|2022-01-10 13:26:00|755.2|754.6|755.4|754.8|755.5|754.9|755.2|754.6|9
1641821180000|2022-01-10 13:26:20|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|1
1641821190000|2022-01-10 13:26:30|755|754.4|755|754.4|755|754.4|755|754.4|1
1641821210000|2022-01-10 13:26:50|755.1|754.5|755.1|754.5|755.2|754.6|755.1|754.5|2
1641821220000|2022-01-10 13:27:00|755|754.4|755.2|754.6|755.2|754.6|755|754.4|2
1641821230000|2022-01-10 13:27:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1641821290000|2022-01-10 13:28:10|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1641821340000|2022-01-10 13:29:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|3
1641821360000|2022-01-10 13:29:20|755.5|754.9|755.6|755|755.7|755.1|755.5|754.9|1
1641821380000|2022-01-10 13:29:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641821390000|2022-01-10 13:29:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641821400000|2022-01-10 13:30:00|755.5|754.9|755.6|755|755.6|755|755.5|754.9|2
1641821450000|2022-01-10 13:30:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641821490000|2022-01-10 13:31:30|755.6|755|755.6|755|755.6|755|755.6|755|1
1641821510000|2022-01-10 13:31:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641821520000|2022-01-10 13:32:00|755.6|755|755.6|755|755.6|755|755.6|755|0
1641821530000|2022-01-10 13:32:10|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|0
1641821550000|2022-01-10 13:32:30|755.6|755|755.5|754.9|755.6|755|755.5|754.9|0
1641821560000|2022-01-10 13:32:40|755.6|755|755.6|755|755.6|755|755.6|755|0
1641821610000|2022-01-10 13:33:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1641821620000|2022-01-10 13:33:40|755.6|755|755.6|755|755.6|755|755.6|755|0
1641821630000|2022-01-10 13:33:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641821640000|2022-01-10 13:34:00|755.6|755|755.7|755.1|755.7|755.1|755.6|755|0
1641821650000|2022-01-10 13:34:10|755.6|755|755.5|754.9|755.6|755|755.5|754.9|4
1641821660000|2022-01-10 13:34:20|755.6|755|755.7|755.1|755.7|755.1|755.6|755|0
1641821670000|2022-01-10 13:34:30|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|3
1641821680000|2022-01-10 13:34:40|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1641821690000|2022-01-10 13:34:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641821710000|2022-01-10 13:35:10|755.5|754.9|755.4|754.8|755.6|755|755.4|754.8|4
1641821730000|2022-01-10 13:35:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1641821760000|2022-01-10 13:36:00|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|0
1641821790000|2022-01-10 13:36:30|||||||||1
1641821810000|2022-01-10 13:36:50|||||||||1
1641821860000|2022-01-10 13:37:40|755.6|755|755.6|755|755.6|755|755.6|755|1
1641821870000|2022-01-10 13:37:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1641821880000|2022-01-10 13:38:00|755.6|755|755.6|755|755.6|755|755.6|755|0
1641821890000|2022-01-10 13:38:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1641821900000|2022-01-10 13:38:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1641821910000|2022-01-10 13:38:30|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|0
1641821920000|2022-01-10 13:38:40|755|754.4|755|754.4|755|754.4|755|754.4|2
1641821940000|2022-01-10 13:39:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1641821950000|2022-01-10 13:39:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1641821960000|2022-01-10 13:39:20|754.4|753.8|754.2|753.6|754.4|753.8|754|753.4|24
1641821970000|2022-01-10 13:39:30|754.4|753.8|754|753.4|754.5|753.9|754|753.4|26
1641821980000|2022-01-10 13:39:40|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|9
1641821990000|2022-01-10 13:39:50|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1641822010000|2022-01-10 13:40:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|2
1641822030000|2022-01-10 13:40:30|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1641822040000|2022-01-10 13:40:40|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|0
1641822050000|2022-01-10 13:40:50|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|2
1641822060000|2022-01-10 13:41:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|1
1641822070000|2022-01-10 13:41:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|2
1641822100000|2022-01-10 13:41:40|754|753.4|754|753.4|754|753.4|754|753.4|0
1641822110000|2022-01-10 13:41:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1641822120000|2022-01-10 13:42:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|3
1641822130000|2022-01-10 13:42:10|754.2|753.6|754.1|753.5|754.4|753.8|754.1|753.5|7
1641822140000|2022-01-10 13:42:20|754|753.4|754|753.4|754.2|753.6|753.9|753.3|2
1641822150000|2022-01-10 13:42:30|753.9|753.3|754|753.4|754.1|753.5|753.9|753.3|2
1641822160000|2022-01-10 13:42:40|754.1|753.5|754|753.4|754.1|753.5|754|753.4|0
1641822170000|2022-01-10 13:42:50|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1641822180000|2022-01-10 13:43:00|754|753.4|754.1|753.5|754.1|753.5|753.9|753.3|5
1641822190000|2022-01-10 13:43:10|754|753.4|754.1|753.5|754.1|753.5|754|753.4|3
1641822200000|2022-01-10 13:43:20|754|753.4|754.1|753.5|754.1|753.5|753.9|753.3|0
1641822210000|2022-01-10 13:43:30|754|753.4|754|753.4|754|753.4|754|753.4|2
1641822220000|2022-01-10 13:43:40|754.1|753.5|753.9|753.3|754.1|753.5|753.9|753.3|0
1641822230000|2022-01-10 13:43:50|754|753.4|754|753.4|754|753.4|754|753.4|0
1641822240000|2022-01-10 13:44:00|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|0
1641822250000|2022-01-10 13:44:10|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|2
1641822270000|2022-01-10 13:44:30|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1641822280000|2022-01-10 13:44:40|754.1|753.5|754|753.4|754.1|753.5|754|753.4|1
1641822290000|2022-01-10 13:44:50|754.1|753.5|754.2|753.6|754.2|753.6|754|753.4|2
1641825000000|2022-01-10 14:30:00|754.4|753.8|752.1|751.5|754.4|753.8|752.1|751.5|228
1641825010000|2022-01-10 14:30:10|752.2|751.6|749.6|749|752.3|751.7|749.6|749|115
1641825020000|2022-01-10 14:30:20|749.8|749.2|750.9|750.3|751|750.4|749.8|749.2|94
1641825030000|2022-01-10 14:30:30|751|750.4|751.2|750.6|751.2|750.6|750.4|749.8|49
1641825040000|2022-01-10 14:30:40|751.3|750.7|750.6|750|751.5|750.9|750.6|750|49
1641825050000|2022-01-10 14:30:50|750.7|750.1|750.9|750.3|751.2|750.6|750.6|750|61
1641825060000|2022-01-10 14:31:00|750.8|750.2|750.6|750|751.1|750.5|750.5|749.9|107
1641825070000|2022-01-10 14:31:10|750.5|749.9|751.1|750.5|751.1|750.5|750.1|749.5|38
1641825080000|2022-01-10 14:31:20|751.2|750.6|750.5|749.9|751.2|750.6|750.4|749.8|50
1641825090000|2022-01-10 14:31:30|750.6|750|750.8|750.2|750.8|750.2|750.6|750|4
1641825100000|2022-01-10 14:31:40|750.9|750.3|751.7|751.1|751.7|751.1|750.9|750.3|46
1641825110000|2022-01-10 14:31:50|751.6|751|751.5|750.9|751.6|751|751.1|750.5|31
1641825120000|2022-01-10 14:32:00|751.4|750.8|750.6|750|751.4|750.8|750.3|749.7|37
1641825130000|2022-01-10 14:32:10|750.5|749.9|750.2|749.6|750.7|750.1|750.2|749.6|30
1641825140000|2022-01-10 14:32:20|750.4|749.8|750.8|750.2|750.9|750.3|750.4|749.8|47
1641825150000|2022-01-10 14:32:30|750.9|750.3|751.5|750.9|751.7|751.1|750.8|750.2|25
1641825160000|2022-01-10 14:32:40|751.7|751.1|751.6|751|751.8|751.2|751.4|750.8|26
1641825170000|2022-01-10 14:32:50|751.5|750.9|751.6|751|751.6|751|751.4|750.8|22
1641825180000|2022-01-10 14:33:00|751.5|750.9|752.6|752|752.6|752|751.5|750.9|82
1641825190000|2022-01-10 14:33:10|752.4|751.8|752.2|751.6|752.4|751.8|752.1|751.5|15
1641825200000|2022-01-10 14:33:20|752.9|752.3|752.4|751.8|752.9|752.3|752.2|751.6|68
1641825210000|2022-01-10 14:33:30|752.5|751.9|752.4|751.8|752.6|752|752.4|751.8|12
1641825220000|2022-01-10 14:33:40|752.5|751.9|752.5|751.9|752.5|751.9|752.4|751.8|24
1641825230000|2022-01-10 14:33:50|752.4|751.8|752.4|751.8|752.6|752|752.3|751.7|9
1641825240000|2022-01-10 14:34:00|752.1|751.5|751.8|751.2|752.1|751.5|751.7|751.1|17
1641825250000|2022-01-10 14:34:10|751.7|751.1|751.9|751.3|752.1|751.5|751.6|751|22
1641825260000|2022-01-10 14:34:20|752|751.4|752.1|751.5|752.2|751.6|751.8|751.2|11
1641825270000|2022-01-10 14:34:30|752.3|751.7|752.1|751.5|752.4|751.8|752.1|751.5|25
1641825280000|2022-01-10 14:34:40|751.9|751.3|752.7|752.1|752.9|752.3|751.9|751.3|33
1641825290000|2022-01-10 14:34:50|752.9|752.3|753.1|752.5|753.1|752.5|752.9|752.3|15
1641825300000|2022-01-10 14:35:00|753|752.4|752.1|751.5|753|752.4|752.1|751.5|13
1641825310000|2022-01-10 14:35:10|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|9
1641825320000|2022-01-10 14:35:20|752|751.4|752.1|751.5|752.1|751.5|751.9|751.3|24
1641825330000|2022-01-10 14:35:30|751.9|751.3|751.6|751|751.9|751.3|751.6|751|18
1641825340000|2022-01-10 14:35:40|||||||||28
1641825350000|2022-01-10 14:35:50|751.4|750.8|751.6|751|751.6|751|751.4|750.8|11
1641825360000|2022-01-10 14:36:00|751.4|750.8|751.4|750.8|751.6|751|751.4|750.8|31
1641825370000|2022-01-10 14:36:10|751.5|750.9|751.9|751.3|751.9|751.3|751.4|750.8|200
1641825380000|2022-01-10 14:36:20|751.8|751.2|752.5|751.9|752.5|751.9|751.7|751.1|17
1641825390000|2022-01-10 14:36:30|752.4|751.8|752.1|751.5|752.7|752.1|752.1|751.5|21
1641825400000|2022-01-10 14:36:40|751.9|751.3|752.3|751.7|752.4|751.8|751.9|751.3|24
1641825410000|2022-01-10 14:36:50|752.4|751.8|752.4|751.8|752.4|751.8|752.3|751.7|15
1641825420000|2022-01-10 14:37:00|752.3|751.7|752.2|751.6|752.4|751.8|752.2|751.6|14
1641825430000|2022-01-10 14:37:10|752.3|751.7|752.2|751.6|752.4|751.8|752.2|751.6|15
1641825440000|2022-01-10 14:37:20|752.3|751.7|752.5|751.9|752.5|751.9|752.2|751.6|5
1641825450000|2022-01-10 14:37:30|752.4|751.8|752.4|751.8|752.5|751.9|752.4|751.8|7
1641825460000|2022-01-10 14:37:40|752.3|751.7|752.5|751.9|752.6|752|752.2|751.6|6
1641825470000|2022-01-10 14:37:50|752.4|751.8|752.6|752|752.6|752|752.4|751.8|5
1641825480000|2022-01-10 14:38:00|752.7|752.1|752.8|752.2|752.9|752.3|752.7|752.1|6
1641825490000|2022-01-10 14:38:10|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|3
1641825500000|2022-01-10 14:38:20|752.9|752.3|753.5|752.9|753.5|752.9|752.9|752.3|17
1641825510000|2022-01-10 14:38:30|753.4|752.8|753.4|752.8|753.4|752.8|753.2|752.6|11
1641825520000|2022-01-10 14:38:40|753.2|752.6|752.5|751.9|753.4|752.8|752.5|751.9|23
1641825530000|2022-01-10 14:38:50|752.3|751.7|752.5|751.9|752.6|752|752.3|751.7|98
1641825540000|2022-01-10 14:39:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|4
1641825550000|2022-01-10 14:39:10|||||||||12
1641825560000|2022-01-10 14:39:20|752.2|751.6|751.9|751.3|752.2|751.6|751.8|751.2|16
1641825570000|2022-01-10 14:39:30|751.8|751.2|751.2|750.6|751.8|751.2|751.2|750.6|28
1641825580000|2022-01-10 14:39:40|751.1|750.5|750.7|750.1|751.1|750.5|750.7|750.1|22
1641825590000|2022-01-10 14:39:50|750.8|750.2|751.3|750.7|751.3|750.7|750.8|750.2|20
1641825600000|2022-01-10 14:40:00|751.2|750.6|751|750.4|751.2|750.6|751|750.4|7
1641825610000|2022-01-10 14:40:10|751.2|750.6|751.2|750.6|751.5|750.9|751.2|750.6|23
1641825620000|2022-01-10 14:40:20|751.5|750.9|751|750.4|751.5|750.9|751|750.4|13
1641825630000|2022-01-10 14:40:30|751.1|750.5|751|750.4|751.2|750.6|751|750.4|13
1641825640000|2022-01-10 14:40:40|751.2|750.6|751|750.4|751.2|750.6|750.8|750.2|15
1641825650000|2022-01-10 14:40:50|751.1|750.5|751.2|750.6|751.5|750.9|751.1|750.5|9
1641825660000|2022-01-10 14:41:00|751.5|750.9|751.2|750.6|751.5|750.9|751|750.4|11
1641825670000|2022-01-10 14:41:10|||||||||2
1641825680000|2022-01-10 14:41:20|751.1|750.5|751.7|751.1|751.7|751.1|751.1|750.5|14
1641825690000|2022-01-10 14:41:30|||||||||7
1641825700000|2022-01-10 14:41:40|751.6|751|752.2|751.6|752.2|751.6|751.6|751|42
1641825710000|2022-01-10 14:41:50|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|7
1641825720000|2022-01-10 14:42:00|752.4|751.8|752.5|751.9|752.7|752.1|752.4|751.8|11
1641825730000|2022-01-10 14:42:10|752.4|751.8|752.2|751.6|752.4|751.8|752.2|751.6|5
1641825740000|2022-01-10 14:42:20|752|751.4|752|751.4|752|751.4|752|751.4|4
1641825750000|2022-01-10 14:42:30|752.2|751.6|752.2|751.6|752.4|751.8|752.2|751.6|16
1641825760000|2022-01-10 14:42:40|||||||||17
1641825770000|2022-01-10 14:42:50|||||||||6
1641825780000|2022-01-10 14:43:00|752.4|751.8|752|751.4|752.4|751.8|751.7|751.1|17
1641825790000|2022-01-10 14:43:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|4
1641825800000|2022-01-10 14:43:20|||||||||2
1641825810000|2022-01-10 14:43:30|751.5|750.9|751.2|750.6|751.5|750.9|751.2|750.6|25
1641825820000|2022-01-10 14:43:40|751.3|750.7|751.7|751.1|751.7|751.1|751.3|750.7|19
1641825830000|2022-01-10 14:43:50|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|11
1641825840000|2022-01-10 14:44:00|752|751.4|752|751.4|752|751.4|752|751.4|4
1641825850000|2022-01-10 14:44:10|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1641825860000|2022-01-10 14:44:20|751.9|751.3|752|751.4|752|751.4|751.9|751.3|10
1641825870000|2022-01-10 14:44:30|752.2|751.6|752.2|751.6|752.4|751.8|752.2|751.6|9
1641825880000|2022-01-10 14:44:40|752.4|751.8|752.9|752.3|752.9|752.3|752.2|751.6|13
1641825890000|2022-01-10 14:44:50|753|752.4|753.2|752.6|753.2|752.6|753|752.4|9
1641825900000|2022-01-10 14:45:00|753.1|752.5|752.7|752.1|753.1|752.5|752.7|752.1|34
1641825910000|2022-01-10 14:45:10|752.8|752.2|752.9|752.3|753|752.4|752.7|752.1|35
1641825920000|2022-01-10 14:45:20|753|752.4|753.2|752.6|753.2|752.6|752.7|752.1|50
1641825930000|2022-01-10 14:45:30|753|752.4|753.2|752.6|753.2|752.6|753|752.4|20
1641825940000|2022-01-10 14:45:40|||||||||3
1641825950000|2022-01-10 14:45:50|||||||||14
1641825960000|2022-01-10 14:46:00|753.1|752.5|753.2|752.6|753.2|752.6|753|752.4|17
1641825970000|2022-01-10 14:46:10|753.4|752.8|753.7|753.1|753.7|753.1|753.3|752.7|44
1641825980000|2022-01-10 14:46:20|753.6|753|753.2|752.6|753.7|753.1|753.2|752.6|24
1641825990000|2022-01-10 14:46:30|753|752.4|752.7|752.1|753|752.4|752.7|752.1|14
1641826000000|2022-01-10 14:46:40|752.8|752.2|753.2|752.6|753.5|752.9|752.7|752.1|18
1641826010000|2022-01-10 14:46:50|||||||||2
1641826020000|2022-01-10 14:47:00|753.3|752.7|753.2|752.6|753.5|752.9|753.2|752.6|20
1641826030000|2022-01-10 14:47:10|753.1|752.5|753.2|752.6|753.2|752.6|753.1|752.5|17
1641826040000|2022-01-10 14:47:20|753|752.4|753.5|752.9|753.7|753.1|753|752.4|36
1641826050000|2022-01-10 14:47:30|753.2|752.6|753.2|752.6|753.3|752.7|753|752.4|93
1641826060000|2022-01-10 14:47:40|||||||||2
1641826070000|2022-01-10 14:47:50|753.7|753.1|753.8|753.2|753.9|753.3|753.7|753.1|28
1641826080000|2022-01-10 14:48:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|2
1641826090000|2022-01-10 14:48:10|753.9|753.3|753.7|753.1|753.9|753.3|753.7|753.1|13
1641826100000|2022-01-10 14:48:20|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|2
1641826110000|2022-01-10 14:48:30|754|753.4|754.2|753.6|754.2|753.6|754|753.4|20
1641826120000|2022-01-10 14:48:40|754.4|753.8|754|753.4|754.4|753.8|753.7|753.1|37
1641826130000|2022-01-10 14:48:50|753.9|753.3|753.8|753.2|754|753.4|753.7|753.1|31
1641826140000|2022-01-10 14:49:00|753.9|753.3|753.2|752.6|754|753.4|753.2|752.6|38
1641826150000|2022-01-10 14:49:10|753|752.4|752.7|752.1|753|752.4|752.5|751.9|23
1641826160000|2022-01-10 14:49:20|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|8
1641826170000|2022-01-10 14:49:30|753|752.4|752.9|752.3|753|752.4|752.9|752.3|3
1641826180000|2022-01-10 14:49:40|753|752.4|753.4|752.8|753.4|752.8|753|752.4|9
1641826190000|2022-01-10 14:49:50|753.2|752.6|753.4|752.8|753.4|752.8|753.2|752.6|9
1641826200000|2022-01-10 14:50:00|753.3|752.7|752.9|752.3|753.3|752.7|752.9|752.3|14
1641826210000|2022-01-10 14:50:10|753|752.4|752.7|752.1|753|752.4|752.5|751.9|25
1641826220000|2022-01-10 14:50:20|752.5|751.9|752.5|751.9|752.7|752.1|752.5|751.9|7
1641826230000|2022-01-10 14:50:30|752.7|752.1|752.2|751.6|752.7|752.1|752.2|751.6|7
1641826240000|2022-01-10 14:50:40|752|751.4|752|751.4|752.2|751.6|752|751.4|13
1641826250000|2022-01-10 14:50:50|752.2|751.6|752.3|751.7|752.4|751.8|752.2|751.6|19
1641826260000|2022-01-10 14:51:00|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|8
1641826270000|2022-01-10 14:51:10|752.4|751.8|752.7|752.1|752.7|752.1|752.4|751.8|4
1641826280000|2022-01-10 14:51:20|752.8|752.2|752.7|752.1|752.9|752.3|752.4|751.8|9
1641826290000|2022-01-10 14:51:30|752.5|751.9|752.5|751.9|752.7|752.1|752.5|751.9|3
1641826300000|2022-01-10 14:51:40|752.6|752|752.4|751.8|752.7|752.1|752.3|751.7|5
1641826310000|2022-01-10 14:51:50|752.3|751.7|752.5|751.9|752.5|751.9|752.3|751.7|4
1641826320000|2022-01-10 14:52:00|752.4|751.8|752.5|751.9|752.5|751.9|752.3|751.7|7
1641826330000|2022-01-10 14:52:10|752.7|752.1|752.7|752.1|752.7|752.1|752.5|751.9|5
1641826340000|2022-01-10 14:52:20|752.6|752|752.7|752.1|752.7|752.1|752.6|752|3
1641826350000|2022-01-10 14:52:30|752.6|752|752.5|751.9|752.7|752.1|752.4|751.8|8
1641826360000|2022-01-10 14:52:40|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|7
1641826370000|2022-01-10 14:52:50|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|0
1641826380000|2022-01-10 14:53:00|752.4|751.8|752.7|752.1|752.7|752.1|752.4|751.8|7
1641826390000|2022-01-10 14:53:10|||||||||3
1641826400000|2022-01-10 14:53:20|752.6|752|752.5|751.9|752.6|752|752.4|751.8|9
1641826410000|2022-01-10 14:53:30|752.4|751.8|752.5|751.9|752.5|751.9|752.2|751.6|17
1641826420000|2022-01-10 14:53:40|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|1
1641826430000|2022-01-10 14:53:50|752.4|751.8|752.5|751.9|752.5|751.9|752.2|751.6|5
1641826440000|2022-01-10 14:54:00|752.4|751.8|752.2|751.6|752.4|751.8|752.2|751.6|7
1641826450000|2022-01-10 14:54:10|752.3|751.7|752.2|751.6|752.4|751.8|752.2|751.6|5
1641826460000|2022-01-10 14:54:20|||||||||3
1641826470000|2022-01-10 14:54:30|||||||||5
1641826480000|2022-01-10 14:54:40|752.1|751.5|752.7|752.1|752.7|752.1|752|751.4|8
1641826490000|2022-01-10 14:54:50|752.6|752|752.7|752.1|752.7|752.1|752.6|752|5
1641826500000|2022-01-10 14:55:00|752.5|751.9|752.4|751.8|752.7|752.1|752.4|751.8|7
1641826510000|2022-01-10 14:55:10|752.5|751.9|752.7|752.1|752.7|752.1|752.4|751.8|2
1641826520000|2022-01-10 14:55:20|752.6|752|752.5|751.9|752.6|752|752.5|751.9|0
1641826530000|2022-01-10 14:55:30|752.4|751.8|751.9|751.3|752.5|751.9|751.9|751.3|14
1641826540000|2022-01-10 14:55:40|752|751.4|752|751.4|752|751.4|751.9|751.3|12
1641826550000|2022-01-10 14:55:50|||||||||1
1641826560000|2022-01-10 14:56:00|751.9|751.3|751.8|751.2|752|751.4|751.8|751.2|15
1641826570000|2022-01-10 14:56:10|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|3
1641826580000|2022-01-10 14:56:20|||||||||1
1641826590000|2022-01-10 14:56:30|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|1
1641826600000|2022-01-10 14:56:40|751.5|750.9|751.5|750.9|751.7|751.1|751.5|750.9|15
1641826610000|2022-01-10 14:56:50|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|10
1641826620000|2022-01-10 14:57:00|||||||||4
1641826630000|2022-01-10 14:57:10|||||||||4
1641826640000|2022-01-10 14:57:20|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|6
1641826650000|2022-01-10 14:57:30|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|24
1641826660000|2022-01-10 14:57:40|||||||||2
1641826670000|2022-01-10 14:57:50|||||||||4
1641826680000|2022-01-10 14:58:00|751.4|750.8|751.2|750.6|751.5|750.9|751.2|750.6|10
1641826690000|2022-01-10 14:58:10|751.4|750.8|751.5|750.9|751.7|751.1|751.2|750.6|36
1641826700000|2022-01-10 14:58:20|751.6|751|751.9|751.3|751.9|751.3|751.5|750.9|25
1641826710000|2022-01-10 14:58:30|752|751.4|752.1|751.5|752.2|751.6|751.7|751.1|86
1641826720000|2022-01-10 14:58:40|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|1
1641826730000|2022-01-10 14:58:50|||||||||4
1641826740000|2022-01-10 14:59:00|752.4|751.8|752.4|751.8|752.4|751.8|752.3|751.7|17
1641826750000|2022-01-10 14:59:10|752.3|751.7|752.2|751.6|752.4|751.8|752.2|751.6|12
1641826760000|2022-01-10 14:59:20|||||||||2
1641826770000|2022-01-10 14:59:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|13
1641826780000|2022-01-10 14:59:40|752.2|751.6|752.4|751.8|752.4|751.8|752.2|751.6|4
1641826790000|2022-01-10 14:59:50|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|16
1641826800000|2022-01-10 15:00:00|752.9|752.3|753.2|752.6|753.2|752.6|752.8|752.2|23
1641826810000|2022-01-10 15:00:10|753.4|752.8|753.9|753.3|753.9|753.3|753.4|752.8|53
1641826820000|2022-01-10 15:00:20|||||||||11
1641826830000|2022-01-10 15:00:30|754.2|753.6|753.9|753.3|754.2|753.6|753.9|753.3|67
1641826840000|2022-01-10 15:00:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|29
1641826850000|2022-01-10 15:00:50|753.5|752.9|753.7|753.1|753.7|753.1|753.5|752.9|8
1641826860000|2022-01-10 15:01:00|753.4|752.8|753.5|752.9|753.7|753.1|753.4|752.8|30
1641826870000|2022-01-10 15:01:10|753.6|753|753.3|752.7|753.7|753.1|753.2|752.6|47
1641826880000|2022-01-10 15:01:20|753|752.4|752.5|751.9|753|752.4|752.4|751.8|23
1641826890000|2022-01-10 15:01:30|||||||||5
1641826900000|2022-01-10 15:01:40|752.4|751.8|752.2|751.6|752.4|751.8|752|751.4|37
1641826910000|2022-01-10 15:01:50|752.4|751.8|752.7|752.1|752.7|752.1|752.4|751.8|22
1641826920000|2022-01-10 15:02:00|||||||||3
1641826930000|2022-01-10 15:02:10|||||||||3
1641826940000|2022-01-10 15:02:20|752.8|752.2|753.3|752.7|753.3|752.7|752.8|752.2|10
1641826950000|2022-01-10 15:02:30|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1641826960000|2022-01-10 15:02:40|||||||||2
1641826970000|2022-01-10 15:02:50|753.3|752.7|753.5|752.9|753.5|752.9|753.2|752.6|14
1641826980000|2022-01-10 15:03:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|4
1641826990000|2022-01-10 15:03:10|753.9|753.3|753.8|753.2|753.9|753.3|753.7|753.1|22
1641827000000|2022-01-10 15:03:20|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|11
1641827010000|2022-01-10 15:03:30|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|10
1641827020000|2022-01-10 15:03:40|753.7|753.1|753.7|753.1|753.9|753.3|753.7|753.1|9
1641827030000|2022-01-10 15:03:50|753.5|752.9|753.7|753.1|753.7|753.1|753.5|752.9|11
1641827040000|2022-01-10 15:04:00|753.6|753|753.6|753|753.6|753|753.6|753|28
1641827050000|2022-01-10 15:04:10|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|1
1641827060000|2022-01-10 15:04:20|||||||||1
1641827070000|2022-01-10 15:04:30|753.2|752.6|752.9|752.3|753.2|752.6|752.9|752.3|19
1641827090000|2022-01-10 15:04:50|||||||||3
1641827100000|2022-01-10 15:05:00|752.8|752.2|752.8|752.2|752.8|752.2|752.7|752.1|12
1641827110000|2022-01-10 15:05:10|753|752.4|753.2|752.6|753.2|752.6|753|752.4|15
1641827120000|2022-01-10 15:05:20|753.1|752.5|753|752.4|753.1|752.5|753|752.4|4
1641827130000|2022-01-10 15:05:30|||||||||4
1641827140000|2022-01-10 15:05:40|753.2|752.6|753|752.4|753.2|752.6|753|752.4|9
1641827150000|2022-01-10 15:05:50|753.2|752.6|753|752.4|753.2|752.6|753|752.4|9
1641827160000|2022-01-10 15:06:00|753.1|752.5|753.2|752.6|753.3|752.7|753|752.4|15
1641827170000|2022-01-10 15:06:10|753|752.4|753.3|752.7|753.3|752.7|753|752.4|4
1641827180000|2022-01-10 15:06:20|753.2|752.6|753.5|752.9|753.7|753.1|753.2|752.6|5
1641827190000|2022-01-10 15:06:30|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|3
1641827200000|2022-01-10 15:06:40|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|2
1641827210000|2022-01-10 15:06:50|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|4
1641827220000|2022-01-10 15:07:00|753.8|753.2|753.7|753.1|753.8|753.2|753.5|752.9|6
1641827230000|2022-01-10 15:07:10|753.6|753|753.5|752.9|753.7|753.1|753.5|752.9|2
1641827240000|2022-01-10 15:07:20|753.6|753|753.5|752.9|753.6|753|753.5|752.9|5
1641827250000|2022-01-10 15:07:30|||||||||3
1641827260000|2022-01-10 15:07:40|||||||||1
1641827270000|2022-01-10 15:07:50|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|4
1641827280000|2022-01-10 15:08:00|753.9|753.3|753.9|753.3|753.9|753.3|753.7|753.1|15
1641827290000|2022-01-10 15:08:10|753.8|753.2|754.2|753.6|754.5|753.9|753.8|753.2|28
1641827300000|2022-01-10 15:08:20|754.1|753.5|754.1|753.5|754.2|753.6|754|753.4|5
1641827310000|2022-01-10 15:08:30|754|753.4|754.1|753.5|754.1|753.5|754|753.4|7
1641827320000|2022-01-10 15:08:40|754|753.4|754.3|753.7|754.3|753.7|754|753.4|6
1641827330000|2022-01-10 15:08:50|754.2|753.6|754.5|753.9|754.5|753.9|754.2|753.6|4
1641827340000|2022-01-10 15:09:00|754.7|754.1|754.5|753.9|754.7|754.1|754.4|753.8|5
1641827350000|2022-01-10 15:09:10|754.6|754|754.9|754.3|755|754.4|754.5|753.9|8
1641827360000|2022-01-10 15:09:20|755|754.4|755|754.4|755|754.4|754.9|754.3|3
1641827370000|2022-01-10 15:09:30|754.9|754.3|755.2|754.6|755.2|754.6|754.9|754.3|11
1641827380000|2022-01-10 15:09:40|755|754.4|755.2|754.6|755.2|754.6|755|754.4|13
1641827390000|2022-01-10 15:09:50|755.1|754.5|755|754.4|755.1|754.5|755|754.4|15
1641827400000|2022-01-10 15:10:00|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|25
1641827410000|2022-01-10 15:10:10|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|26
1641827420000|2022-01-10 15:10:20|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|4
1641827430000|2022-01-10 15:10:30|755|754.4|755.2|754.6|755.2|754.6|755|754.4|4
1641827440000|2022-01-10 15:10:40|755.3|754.7|754.8|754.2|755.4|754.8|754.8|754.2|28
1641827450000|2022-01-10 15:10:50|754.9|754.3|755|754.4|755|754.4|754.9|754.3|4
1641827460000|2022-01-10 15:11:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|10
1641827470000|2022-01-10 15:11:10|755.2|754.6|755.2|754.6|755.2|754.6|755|754.4|12
1641827480000|2022-01-10 15:11:20|755.4|754.8|755.3|754.7|755.4|754.8|755.2|754.6|13
1641827490000|2022-01-10 15:11:30|755.4|754.8|755.4|754.8|755.4|754.8|755.3|754.7|3
1641827500000|2022-01-10 15:11:40|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|4
1641827510000|2022-01-10 15:11:50|755.3|754.7|755.5|754.9|755.5|754.9|755.3|754.7|5
1641827520000|2022-01-10 15:12:00|755.6|755|755.7|755.1|755.7|755.1|755.4|754.8|25
1641827530000|2022-01-10 15:12:10|755.6|755|755.5|754.9|755.7|755.1|755.5|754.9|2
1641827540000|2022-01-10 15:12:20|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|14
1641827550000|2022-01-10 15:12:30|755.5|754.9|755|754.4|755.5|754.9|755|754.4|62
1641827560000|2022-01-10 15:12:40|||||||||6
1641827570000|2022-01-10 15:12:50|||||||||29
1641827580000|2022-01-10 15:13:00|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|10
1641827590000|2022-01-10 15:13:10|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|3
1641827600000|2022-01-10 15:13:20|754.7|754.1|754.7|754.1|754.8|754.2|754.5|753.9|10
1641827610000|2022-01-10 15:13:30|754.5|753.9|754.8|754.2|754.9|754.3|754.5|753.9|7
1641827620000|2022-01-10 15:13:40|755|754.4|755.3|754.7|755.3|754.7|755|754.4|28
1641827640000|2022-01-10 15:14:00|755.4|754.8|754.8|754.2|755.4|754.8|754.8|754.2|29
1641827650000|2022-01-10 15:14:10|754.9|754.3|754.5|753.9|754.9|754.3|754.5|753.9|5
1641827660000|2022-01-10 15:14:20|754.6|754|754.5|753.9|754.6|754|754.5|753.9|7
1641827670000|2022-01-10 15:14:30|754.6|754|754.7|754.1|754.7|754.1|754.5|753.9|11
1641827680000|2022-01-10 15:14:40|754.6|754|754.5|753.9|754.6|754|754.5|753.9|1
1641827690000|2022-01-10 15:14:50|||||||||3
1641827700000|2022-01-10 15:15:00|754.7|754.1|754.7|754.1|755|754.4|754.7|754.1|18
1641827710000|2022-01-10 15:15:10|754.6|754|754.5|753.9|754.6|754|754.5|753.9|0
1641827720000|2022-01-10 15:15:20|||||||||1
1641827740000|2022-01-10 15:15:40|754.7|754.1|754.5|753.9|754.7|754.1|754.5|753.9|21
1641827750000|2022-01-10 15:15:50|754.7|754.1|754.5|753.9|754.7|754.1|754.5|753.9|1
1641827760000|2022-01-10 15:16:00|754.4|753.8|754.2|753.6|754.4|753.8|754|753.4|14
1641827770000|2022-01-10 15:16:10|754|753.4|754.3|753.7|754.5|753.9|754|753.4|7
1641827780000|2022-01-10 15:16:20|754.5|753.9|754|753.4|754.5|753.9|754|753.4|24
1641827790000|2022-01-10 15:16:30|||||||||11
1641827800000|2022-01-10 15:16:40|||||||||1
1641827810000|2022-01-10 15:16:50|754.4|753.8|754.9|754.3|754.9|754.3|754.4|753.8|2
1641827820000|2022-01-10 15:17:00|755|754.4|755.2|754.6|755.2|754.6|755|754.4|17
1641827830000|2022-01-10 15:17:10|755.1|754.5|754.7|754.1|755.1|754.5|754.7|754.1|11
1641827840000|2022-01-10 15:17:20|754.8|754.2|754.5|753.9|754.8|754.2|754.5|753.9|3
1641827850000|2022-01-10 15:17:30|754.6|754|754.5|753.9|754.7|754.1|754.5|753.9|7
1641827860000|2022-01-10 15:17:40|754.3|753.7|754.5|753.9|754.5|753.9|754.3|753.7|10
1641827870000|2022-01-10 15:17:50|754.6|754|755|754.4|755|754.4|754.6|754|24
1641827880000|2022-01-10 15:18:00|754.7|754.1|754.7|754.1|754.7|754.1|754.5|753.9|9
1641827890000|2022-01-10 15:18:10|754.6|754|754.7|754.1|754.7|754.1|754.5|753.9|3
1641827900000|2022-01-10 15:18:20|||||||||3
1641827910000|2022-01-10 15:18:30|754.8|754.2|754.8|754.2|754.9|754.3|754.8|754.2|6
1641827920000|2022-01-10 15:18:40|||||||||1
1641827930000|2022-01-10 15:18:50|754.5|753.9|754.8|754.2|754.8|754.2|754.5|753.9|7
1641827940000|2022-01-10 15:19:00|754.7|754.1|754.7|754.1|754.8|754.2|754.5|753.9|13
1641827950000|2022-01-10 15:19:10|754.8|754.2|754.8|754.2|754.8|754.2|754.7|754.1|0
1641827960000|2022-01-10 15:19:20|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|9
1641827970000|2022-01-10 15:19:30|754.5|753.9|755|754.4|755|754.4|754.5|753.9|19
1641827980000|2022-01-10 15:19:40|755.2|754.6|755|754.4|755.2|754.6|755|754.4|9
1641827990000|2022-01-10 15:19:50|||||||||4
1641828000000|2022-01-10 15:20:00|754.8|754.2|754.8|754.2|754.9|754.3|754.7|754.1|25
1641828010000|2022-01-10 15:20:10|755|754.4|755.3|754.7|755.3|754.7|755|754.4|13
1641828020000|2022-01-10 15:20:20|755.2|754.6|755.2|754.6|755.3|754.7|755|754.4|4
1641828030000|2022-01-10 15:20:30|755|754.4|755|754.4|755|754.4|755|754.4|1
1641828040000|2022-01-10 15:20:40|754.9|754.3|754.8|754.2|755|754.4|754.8|754.2|7
1641828050000|2022-01-10 15:20:50|755.5|754.9|755.2|754.6|755.5|754.9|755.2|754.6|65
1641828060000|2022-01-10 15:21:00|755.1|754.5|755|754.4|755.1|754.5|755|754.4|25
1641828070000|2022-01-10 15:21:10|||||||||1
1641828080000|2022-01-10 15:21:20|754.8|754.2|754.8|754.2|754.9|754.3|754.8|754.2|3
1641828090000|2022-01-10 15:21:30|754.6|754|754.7|754.1|754.7|754.1|754.6|754|7
1641828100000|2022-01-10 15:21:40|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|38
1641828110000|2022-01-10 15:21:50|754.8|754.2|754.4|753.8|754.8|754.2|754.4|753.8|18
1641828120000|2022-01-10 15:22:00|754.2|753.6|754.1|753.5|754.4|753.8|754|753.4|16
1641828130000|2022-01-10 15:22:10|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|6
1641828140000|2022-01-10 15:22:20|753.8|753.2|753.8|753.2|753.8|753.2|753.6|753|15
1641828150000|2022-01-10 15:22:30|753.7|753.1|754|753.4|754|753.4|753.7|753.1|21
1641828160000|2022-01-10 15:22:40|754.1|753.5|754|753.4|754.1|753.5|754|753.4|20
1641828170000|2022-01-10 15:22:50|754.1|753.5|754.2|753.6|754.3|753.7|754|753.4|8
1641828180000|2022-01-10 15:23:00|754.3|753.7|754.6|754|754.6|754|754.2|753.6|6
1641828190000|2022-01-10 15:23:10|754.5|753.9|754.5|753.9|754.6|754|754.5|753.9|5
1641828200000|2022-01-10 15:23:20|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|7
1641828210000|2022-01-10 15:23:30|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|13
1641828220000|2022-01-10 15:23:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|6
1641828230000|2022-01-10 15:23:50|754.8|754.2|754.6|754|754.8|754.2|754.6|754|10
1641828240000|2022-01-10 15:24:00|754.5|753.9|754.6|754|754.6|754|754.5|753.9|16
1641828250000|2022-01-10 15:24:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|3
1641828260000|2022-01-10 15:24:20|754.5|753.9|754.6|754|754.6|754|754.5|753.9|2
1641828270000|2022-01-10 15:24:30|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|10
1641828280000|2022-01-10 15:24:40|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|9
1641828300000|2022-01-10 15:25:00|754.8|754.2|755.5|754.9|755.5|754.9|754.8|754.2|33
1641828310000|2022-01-10 15:25:10|755.6|755|755.5|754.9|755.6|755|755.5|754.9|5
1641828320000|2022-01-10 15:25:20|755.4|754.8|755.4|754.8|755.5|754.9|755.4|754.8|4
1641828330000|2022-01-10 15:25:30|||||||||2
1641828350000|2022-01-10 15:25:50|755.5|754.9|755.6|755|755.6|755|755.4|754.8|9
1641828360000|2022-01-10 15:26:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|19
1641828370000|2022-01-10 15:26:10|||||||||1
1641828380000|2022-01-10 15:26:20|||||||||27
1641828390000|2022-01-10 15:26:30|755.5|754.9|756|755.4|756.1|755.5|755.5|754.9|23
1641828400000|2022-01-10 15:26:40|755.9|755.3|756.1|755.5|756.1|755.5|755.9|755.3|7
1641828410000|2022-01-10 15:26:50|755.9|755.3|756|755.4|756|755.4|755.9|755.3|5
1641828420000|2022-01-10 15:27:00|756.2|755.6|756.1|755.5|756.3|755.7|756|755.4|44
1641828430000|2022-01-10 15:27:10|756.3|755.7|756.3|755.7|756.3|755.7|756.2|755.6|13
1641828440000|2022-01-10 15:27:20|||||||||4
1641828450000|2022-01-10 15:27:30|||||||||10
1641828460000|2022-01-10 15:27:40|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|6
1641828470000|2022-01-10 15:27:50|756.2|755.6|756.1|755.5|756.2|755.6|755.9|755.3|18
1641828480000|2022-01-10 15:28:00|||||||||14
1641828490000|2022-01-10 15:28:10|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|16
1641828500000|2022-01-10 15:28:20|756.2|755.6|756.3|755.7|756.3|755.7|756.2|755.6|8
1641828510000|2022-01-10 15:28:30|||||||||1
1641828520000|2022-01-10 15:28:40|756.5|755.9|756.3|755.7|756.5|755.9|756.3|755.7|8
1641828530000|2022-01-10 15:28:50|||||||||6
1641828540000|2022-01-10 15:29:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|10
1641828550000|2022-01-10 15:29:10|756.1|755.5|756.3|755.7|756.3|755.7|756.1|755.5|8
1641828560000|2022-01-10 15:29:20|||||||||2
1641828570000|2022-01-10 15:29:30|756.5|755.9|756.3|755.7|756.5|755.9|756.3|755.7|8
1641828580000|2022-01-10 15:29:40|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|44
1641828590000|2022-01-10 15:29:50|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|6
1641828600000|2022-01-10 15:30:00|756.7|756.1|757|756.4|757|756.4|756.5|755.9|25
1641828610000|2022-01-10 15:30:10|757.5|756.9|757.5|756.9|757.5|756.9|757.2|756.6|24
1641828620000|2022-01-10 15:30:20|757.7|757.1|757.2|756.6|757.9|757.3|757.2|756.6|50
1641828630000|2022-01-10 15:30:30|||||||||4
1641828640000|2022-01-10 15:30:40|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|13
1641828650000|2022-01-10 15:30:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|6
1641828660000|2022-01-10 15:31:00|757.5|756.9|757.2|756.6|757.5|756.9|757.2|756.6|5
1641828670000|2022-01-10 15:31:10|756.9|756.3|757.2|756.6|757.3|756.7|756.9|756.3|13
1641828680000|2022-01-10 15:31:20|757.1|756.5|757|756.4|757.1|756.5|757|756.4|14
1641828690000|2022-01-10 15:31:30|||||||||5
1641828700000|2022-01-10 15:31:40|||||||||4
1641828710000|2022-01-10 15:31:50|||||||||3
1641828720000|2022-01-10 15:32:00|757.2|756.6|757.2|756.6|757.5|756.9|757.2|756.6|13
1641828730000|2022-01-10 15:32:10|757.1|756.5|757|756.4|757.1|756.5|757|756.4|5
1641828740000|2022-01-10 15:32:20|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|0
1641828750000|2022-01-10 15:32:30|||||||||2
1641828770000|2022-01-10 15:32:50|||||||||2
1641828780000|2022-01-10 15:33:00|757|756.4|757|756.4|757|756.4|757|756.4|4
1641828790000|2022-01-10 15:33:10|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|1
1641828800000|2022-01-10 15:33:20|757|756.4|757|756.4|757|756.4|757|756.4|3
1641828810000|2022-01-10 15:33:30|756.9|756.3|757|756.4|757|756.4|756.9|756.3|2
1641828820000|2022-01-10 15:33:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|5
1641828830000|2022-01-10 15:33:50|||||||||2
1641828840000|2022-01-10 15:34:00|||||||||2
1641828850000|2022-01-10 15:34:10|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|4
1641828860000|2022-01-10 15:34:20|757.1|756.5|756.7|756.1|757.1|756.5|756.7|756.1|12
1641828870000|2022-01-10 15:34:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|10
1641828880000|2022-01-10 15:34:40|756.3|755.7|755|754.4|756.3|755.7|754.8|754.2|77
1641828890000|2022-01-10 15:34:50|||||||||2
1641828900000|2022-01-10 15:35:00|755.3|754.7|755.5|754.9|755.8|755.2|755.3|754.7|25
1641828910000|2022-01-10 15:35:10|755.6|755|755.3|754.7|755.8|755.2|755.3|754.7|17
1641828920000|2022-01-10 15:35:20|755.2|754.6|755.2|754.6|755.5|754.9|755.2|754.6|10
1641828930000|2022-01-10 15:35:30|755|754.4|754.8|754.2|755|754.4|754.8|754.2|17
1641828940000|2022-01-10 15:35:40|754.9|754.3|755|754.4|755|754.4|754.9|754.3|31
1641828950000|2022-01-10 15:35:50|||||||||1
1641828960000|2022-01-10 15:36:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|8
1641828970000|2022-01-10 15:36:10|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|12
1641828980000|2022-01-10 15:36:20|754.8|754.2|755|754.4|755|754.4|754.7|754.1|7
1641828990000|2022-01-10 15:36:30|754.9|754.3|754.9|754.3|755|754.4|754.8|754.2|21
1641829000000|2022-01-10 15:36:40|755|754.4|755|754.4|755|754.4|755|754.4|2
1641829010000|2022-01-10 15:36:50|754.7|754.1|754.5|753.9|754.8|754.2|754.5|753.9|4
1641829020000|2022-01-10 15:37:00|754.6|754|755|754.4|755.2|754.6|754.6|754|26
1641829030000|2022-01-10 15:37:10|755.1|754.5|754.7|754.1|755.1|754.5|754.7|754.1|43
1641829040000|2022-01-10 15:37:20|755|754.4|755|754.4|755|754.4|754.9|754.3|8
1641829060000|2022-01-10 15:37:40|754.6|754|754.5|753.9|754.6|754|754.5|753.9|15
1641829070000|2022-01-10 15:37:50|||||||||6
1641829080000|2022-01-10 15:38:00|754.6|754|754.5|753.9|754.7|754.1|754.5|753.9|3
1641829090000|2022-01-10 15:38:10|754.6|754|754.6|754|754.6|754|754.6|754|3
1641829100000|2022-01-10 15:38:20|754.5|753.9|754.7|754.1|754.7|754.1|754.5|753.9|8
1641829110000|2022-01-10 15:38:30|||||||||1
1641829120000|2022-01-10 15:38:40|754.9|754.3|755|754.4|755|754.4|754.9|754.3|6
1641829130000|2022-01-10 15:38:50|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|14
1641829140000|2022-01-10 15:39:00|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1641829150000|2022-01-10 15:39:10|755.4|754.8|755.2|754.6|755.4|754.8|755.2|754.6|10
1641829160000|2022-01-10 15:39:20|755.1|754.5|755.2|754.6|755.5|754.9|755|754.4|7
1641829170000|2022-01-10 15:39:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|18
1641829180000|2022-01-10 15:39:40|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|9
1641829190000|2022-01-10 15:39:50|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|3
1641829200000|2022-01-10 15:40:00|755.6|755|755.5|754.9|755.6|755|755.5|754.9|5
1641829220000|2022-01-10 15:40:20|755.4|754.8|755.2|754.6|755.4|754.8|755.2|754.6|4
1641829230000|2022-01-10 15:40:30|755|754.4|755.3|754.7|755.3|754.7|755|754.4|4
1641829240000|2022-01-10 15:40:40|755.4|754.8|755.5|754.9|755.5|754.9|755.3|754.7|14
1641829250000|2022-01-10 15:40:50|||||||||5
1641829260000|2022-01-10 15:41:00|755.7|755.1|755.7|755.1|755.7|755.1|755.6|755|19
1641829270000|2022-01-10 15:41:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|3
1641829280000|2022-01-10 15:41:20|755.4|754.8|755.5|754.9|755.5|754.9|755.3|754.7|3
1641829290000|2022-01-10 15:41:30|755.4|754.8|755.3|754.7|755.4|754.8|755.2|754.6|5
1641829300000|2022-01-10 15:41:40|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|0
1641829310000|2022-01-10 15:41:50|||||||||1
1641829320000|2022-01-10 15:42:00|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|4
1641829330000|2022-01-10 15:42:10|755.7|755.1|755.7|755.1|755.7|755.1|755.5|754.9|13
1641829340000|2022-01-10 15:42:20|||||||||5
1641829350000|2022-01-10 15:42:30|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|75
1641829360000|2022-01-10 15:42:40|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|13
1641829370000|2022-01-10 15:42:50|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|5
1641829380000|2022-01-10 15:43:00|755.6|755|755.5|754.9|755.6|755|755.4|754.8|2
1641829390000|2022-01-10 15:43:10|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|0
1641829400000|2022-01-10 15:43:20|755.4|754.8|755.7|755.1|755.7|755.1|755.4|754.8|3
1641829410000|2022-01-10 15:43:30|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|7
1641829420000|2022-01-10 15:43:40|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|16
1641829430000|2022-01-10 15:43:50|||||||||4
1641829440000|2022-01-10 15:44:00|||||||||4
1641829450000|2022-01-10 15:44:10|||||||||11
1641829460000|2022-01-10 15:44:20|||||||||1
1641829480000|2022-01-10 15:44:40|755.9|755.3|756.4|755.8|756.4|755.8|755.8|755.2|35
1641829490000|2022-01-10 15:44:50|756.3|755.7|756.9|756.3|757|756.4|756.3|755.7|77
1641829500000|2022-01-10 15:45:00|756.8|756.2|757|756.4|757.2|756.6|756.7|756.1|44
1641829510000|2022-01-10 15:45:10|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|8
1641829520000|2022-01-10 15:45:20|||||||||8
1641829530000|2022-01-10 15:45:30|757|756.4|757|756.4|757|756.4|757|756.4|4
1641829540000|2022-01-10 15:45:40|756.9|756.3|756.9|756.3|757|756.4|756.9|756.3|2
1641829550000|2022-01-10 15:45:50|757|756.4|757|756.4|757|756.4|756.9|756.3|2
1641829560000|2022-01-10 15:46:00|756.9|756.3|757|756.4|757|756.4|756.9|756.3|2
1641829570000|2022-01-10 15:46:10|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|15
1641829580000|2022-01-10 15:46:20|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|7
1641829590000|2022-01-10 15:46:30|||||||||2
1641829600000|2022-01-10 15:46:40|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|28
1641829610000|2022-01-10 15:46:50|||||||||2
1641829620000|2022-01-10 15:47:00|||||||||1
1641829630000|2022-01-10 15:47:10|||||||||3
1641829640000|2022-01-10 15:47:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|3
1641829650000|2022-01-10 15:47:30|||||||||3
1641829660000|2022-01-10 15:47:40|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|14
1641829670000|2022-01-10 15:47:50|756|755.4|756.2|755.6|756.2|755.6|756|755.4|6
1641829680000|2022-01-10 15:48:00|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|7
1641829690000|2022-01-10 15:48:10|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|12
1641829700000|2022-01-10 15:48:20|756.3|755.7|756.2|755.6|756.3|755.7|756|755.4|6
1641829710000|2022-01-10 15:48:30|756.1|755.5|756|755.4|756.2|755.6|756|755.4|5
1641829720000|2022-01-10 15:48:40|||||||||1
1641829730000|2022-01-10 15:48:50|755.9|755.3|755.8|755.2|756|755.4|755.8|755.2|7
1641829740000|2022-01-10 15:49:00|755.6|755|755|754.4|755.7|755.1|755|754.4|46
1641829750000|2022-01-10 15:49:10|754.9|754.3|754.8|754.2|754.9|754.3|754.7|754.1|3
1641829760000|2022-01-10 15:49:20|754.7|754.1|754.5|753.9|754.8|754.2|754.5|753.9|27
1641829770000|2022-01-10 15:49:30|754.7|754.1|754.7|754.1|754.8|754.2|754.5|753.9|7
1641829780000|2022-01-10 15:49:40|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|5
1641829790000|2022-01-10 15:49:50|||||||||1
1641829800000|2022-01-10 15:50:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|10
1641829810000|2022-01-10 15:50:10|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|2
1641829820000|2022-01-10 15:50:20|754.7|754.1|754.7|754.1|755|754.4|754.7|754.1|6
1641829830000|2022-01-10 15:50:30|754.9|754.3|755|754.4|755|754.4|754.8|754.2|6
1641829840000|2022-01-10 15:50:40|||||||||8
1641829850000|2022-01-10 15:50:50|||||||||1
1641829860000|2022-01-10 15:51:00|||||||||5
1641829870000|2022-01-10 15:51:10|755.4|754.8|755.7|755.1|755.7|755.1|755.4|754.8|6
1641829880000|2022-01-10 15:51:20|755.4|754.8|755.7|755.1|755.7|755.1|755.4|754.8|29
1641829890000|2022-01-10 15:51:30|755.6|755|755.8|755.2|755.8|755.2|755.6|755|3
1641829900000|2022-01-10 15:51:40|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1641829910000|2022-01-10 15:51:50|||||||||3
1641829920000|2022-01-10 15:52:00|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|4
1641829930000|2022-01-10 15:52:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|6
1641829940000|2022-01-10 15:52:20|||||||||8
1641829950000|2022-01-10 15:52:30|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|8
1641829960000|2022-01-10 15:52:40|||||||||1
1641829970000|2022-01-10 15:52:50|||||||||1
1641829980000|2022-01-10 15:53:00|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|10
1641829990000|2022-01-10 15:53:10|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|9
1641830010000|2022-01-10 15:53:30|755.7|755.1|755.7|755.1|755.8|755.2|755.7|755.1|7
1641830020000|2022-01-10 15:53:40|755.9|755.3|756.1|755.5|756.1|755.5|755.9|755.3|11
1641830030000|2022-01-10 15:53:50|756|755.4|756.2|755.6|756.2|755.6|756|755.4|2
1641830040000|2022-01-10 15:54:00|||||||||8
1641830050000|2022-01-10 15:54:10|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|15
1641830060000|2022-01-10 15:54:20|||||||||1
1641830070000|2022-01-10 15:54:30|||||||||3
1641830080000|2022-01-10 15:54:40|||||||||4
1641830090000|2022-01-10 15:54:50|756.4|755.8|756.9|756.3|756.9|756.3|756.4|755.8|14
1641830100000|2022-01-10 15:55:00|756.7|756.1|756.9|756.3|756.9|756.3|756.7|756.1|8
1641830110000|2022-01-10 15:55:10|757|756.4|757.1|756.5|757.1|756.5|756.9|756.3|14
1641830120000|2022-01-10 15:55:20|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|2
1641830130000|2022-01-10 15:55:30|757.1|756.5|757|756.4|757.1|756.5|757|756.4|6
1641830140000|2022-01-10 15:55:40|||||||||2
1641830150000|2022-01-10 15:55:50|||||||||8
1641830160000|2022-01-10 15:56:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|2
1641830170000|2022-01-10 15:56:10|757|756.4|757|756.4|757|756.4|757|756.4|3
1641830180000|2022-01-10 15:56:20|757.1|756.5|757.1|756.5|757.2|756.6|757|756.4|8
1641830190000|2022-01-10 15:56:30|757|756.4|757.4|756.8|757.4|756.8|757|756.4|5
1641830200000|2022-01-10 15:56:40|757.5|756.9|757.7|757.1|757.7|757.1|757.5|756.9|16
1641830210000|2022-01-10 15:56:50|757.5|756.9|757.7|757.1|757.7|757.1|757.5|756.9|10
1641830220000|2022-01-10 15:57:00|757.6|757|757.7|757.1|757.7|757.1|757.5|756.9|10
1641830230000|2022-01-10 15:57:10|757.6|757|757.2|756.6|757.6|757|757.2|756.6|8
1641830240000|2022-01-10 15:57:20|||||||||13
1641830250000|2022-01-10 15:57:30|757.5|756.9|757.5|756.9|757.5|756.9|757.2|756.6|14
1641830260000|2022-01-10 15:57:40|757.4|756.8|757.4|756.8|757.5|756.9|757.4|756.8|2
1641830270000|2022-01-10 15:57:50|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|3
1641830280000|2022-01-10 15:58:00|||||||||3
1641830290000|2022-01-10 15:58:10|||||||||2
1641830300000|2022-01-10 15:58:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|15
1641830310000|2022-01-10 15:58:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|17
1641830320000|2022-01-10 15:58:40|757.7|757.1|757.7|757.1|757.8|757.2|757.7|757.1|4
1641830330000|2022-01-10 15:58:50|||||||||11
1641830340000|2022-01-10 15:59:00|||||||||3
1641830360000|2022-01-10 15:59:20|757.9|757.3|758|757.4|758|757.4|757.9|757.3|6
1641830370000|2022-01-10 15:59:30|757.9|757.3|758|757.4|758|757.4|757.9|757.3|3
1641830380000|2022-01-10 15:59:40|||||||||17
1641830390000|2022-01-10 15:59:50|758.1|757.5|758|757.4|758.1|757.5|758|757.4|35
1641830400000|2022-01-10 16:00:00|757.9|757.3|757.8|757.2|758|757.4|757.8|757.2|13
1641830410000|2022-01-10 16:00:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|2
1641830420000|2022-01-10 16:00:20|757.4|756.8|757.3|756.7|757.5|756.9|757.3|756.7|19
1641830430000|2022-01-10 16:00:30|757|756.4|757.2|756.6|757.2|756.6|757|756.4|14
1641830440000|2022-01-10 16:00:40|757.1|756.5|757.5|756.9|757.5|756.9|757.1|756.5|13
1641830450000|2022-01-10 16:00:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|4
1641830460000|2022-01-10 16:01:00|758|757.4|758|757.4|758.4|757.8|757.9|757.3|26
1641830470000|2022-01-10 16:01:10|||||||||1
1641830480000|2022-01-10 16:01:20|||||||||27
1641830490000|2022-01-10 16:01:30|757.9|757.3|758.4|757.8|758.4|757.8|757.9|757.3|27
1641830500000|2022-01-10 16:01:40|758.3|757.7|759|758.4|759|758.4|758.3|757.7|34
1641830510000|2022-01-10 16:01:50|758.7|758.1|759.2|758.6|759.2|758.6|758.6|758|41
1641830520000|2022-01-10 16:02:00|||||||||13
1641830530000|2022-01-10 16:02:10|759|758.4|758.7|758.1|759|758.4|758.7|758.1|16
1641830540000|2022-01-10 16:02:20|758.9|758.3|758.7|758.1|759|758.4|758.7|758.1|11
1641830550000|2022-01-10 16:02:30|758.8|758.2|759|758.4|759|758.4|758.8|758.2|6
1641830560000|2022-01-10 16:02:40|||||||||7
1641830570000|2022-01-10 16:02:50|758.9|758.3|758.9|758.3|759|758.4|758.9|758.3|11
1641830580000|2022-01-10 16:03:00|759|758.4|759|758.4|759|758.4|759|758.4|1
1641830590000|2022-01-10 16:03:10|758.9|758.3|758.6|758|759|758.4|758.6|758|21
1641830600000|2022-01-10 16:03:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|1
1641830610000|2022-01-10 16:03:30|758.6|758|758.5|757.9|758.6|758|758.5|757.9|9
1641830620000|2022-01-10 16:03:40|758.4|757.8|758.7|758.1|758.7|758.1|758.4|757.8|10
1641830630000|2022-01-10 16:03:50|758.6|758|758.7|758.1|758.7|758.1|758.6|758|12
1641830640000|2022-01-10 16:04:00|||||||||1
1641830650000|2022-01-10 16:04:10|758.6|758|758.2|757.6|758.6|758|758.2|757.6|10
1641830660000|2022-01-10 16:04:20|758.1|757.5|758.1|757.5|758.2|757.6|758|757.4|7
1641830670000|2022-01-10 16:04:30|758|757.4|758|757.4|758.2|757.6|758|757.4|31
1641830680000|2022-01-10 16:04:40|||||||||1
1641830690000|2022-01-10 16:04:50|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|5
1641830710000|2022-01-10 16:05:10|758|757.4|758.2|757.6|758.2|757.6|758|757.4|5
1641830720000|2022-01-10 16:05:20|||||||||4
1641830730000|2022-01-10 16:05:30|758.4|757.8|759|758.4|759|758.4|758.4|757.8|30
1641830740000|2022-01-10 16:05:40|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|15
1641830750000|2022-01-10 16:05:50|759.1|758.5|758.9|758.3|759.1|758.5|758.8|758.2|30
1641830760000|2022-01-10 16:06:00|758.8|758.2|758.7|758.1|759|758.4|758.7|758.1|2
1641830770000|2022-01-10 16:06:10|758.5|757.9|758.5|757.9|758.5|757.9|758.4|757.8|14
1641830790000|2022-01-10 16:06:30|||||||||4
1641830800000|2022-01-10 16:06:40|||||||||8
1641830810000|2022-01-10 16:06:50|758.7|758.1|759.7|759.1|759.7|759.1|758.7|758.1|86
1641830820000|2022-01-10 16:07:00|759.9|759.3|760.6|760|760.8|760.2|759.9|759.3|210
1641830830000|2022-01-10 16:07:10|760.5|759.9|760.4|759.8|760.5|759.9|760.4|759.8|7
1641830840000|2022-01-10 16:07:20|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|49
1641830850000|2022-01-10 16:07:30|760.8|760.2|760.6|760|760.8|760.2|760.5|759.9|20
1641830860000|2022-01-10 16:07:40|760.4|759.8|760.4|759.8|760.4|759.8|760.2|759.6|36
1641830870000|2022-01-10 16:07:50|||||||||1
1641830880000|2022-01-10 16:08:00|760.9|760.3|760.6|760|760.9|760.3|760.6|760|28
1641830890000|2022-01-10 16:08:10|760.9|760.3|761.1|760.5|761.1|760.5|760.9|760.3|18
1641830900000|2022-01-10 16:08:20|761.2|760.6|761.1|760.5|761.6|761|761.1|760.5|52
1641830910000|2022-01-10 16:08:30|760.9|760.3|761.1|760.5|761.1|760.5|760.9|760.3|22
1641830920000|2022-01-10 16:08:40|760.9|760.3|761.3|760.7|761.3|760.7|760.9|760.3|15
1641830930000|2022-01-10 16:08:50|761.4|760.8|761.6|761|761.6|761|761.4|760.8|6
1641830940000|2022-01-10 16:09:00|761.8|761.2|761.3|760.7|761.8|761.2|761.1|760.5|64
1641830950000|2022-01-10 16:09:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|12
1641830960000|2022-01-10 16:09:20|761.6|761|761.4|760.8|761.6|761|761.4|760.8|7
1641830970000|2022-01-10 16:09:30|||||||||1
1641830980000|2022-01-10 16:09:40|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|7
1641830990000|2022-01-10 16:09:50|761.2|760.6|761.4|760.8|761.4|760.8|761.1|760.5|16
1641831000000|2022-01-10 16:10:00|||||||||14
1641831010000|2022-01-10 16:10:10|761.6|761|761.2|760.6|761.6|761|761.1|760.5|14
1641831020000|2022-01-10 16:10:20|761.3|760.7|761.3|760.7|761.3|760.7|761.2|760.6|4
1641831030000|2022-01-10 16:10:30|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|6
1641831040000|2022-01-10 16:10:40|761.6|761|761.6|761|761.6|761|761.4|760.8|12
1641831050000|2022-01-10 16:10:50|||||||||6
1641831060000|2022-01-10 16:11:00|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|13
1641831070000|2022-01-10 16:11:10|761.6|761|761.8|761.2|761.8|761.2|761.6|761|13
1641831080000|2022-01-10 16:11:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|7
1641831090000|2022-01-10 16:11:30|762.2|761.6|762.1|761.5|762.3|761.7|761.9|761.3|27
1641831100000|2022-01-10 16:11:40|762.2|761.6|761.9|761.3|762.2|761.6|761.9|761.3|9
1641831110000|2022-01-10 16:11:50|761.8|761.2|761.8|761.2|762.1|761.5|761.8|761.2|22
1641831120000|2022-01-10 16:12:00|762.1|761.5|762.1|761.5|762.3|761.7|762.1|761.5|35
1641831130000|2022-01-10 16:12:10|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|6
1641831140000|2022-01-10 16:12:20|||||||||40
1641831150000|2022-01-10 16:12:30|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|13
1641831160000|2022-01-10 16:12:40|761.9|761.3|762.1|761.5|762.1|761.5|761.9|761.3|8
1641831170000|2022-01-10 16:12:50|762.2|761.6|762.3|761.7|762.3|761.7|762.1|761.5|25
1641831180000|2022-01-10 16:13:00|762.4|761.8|762.1|761.5|762.4|761.8|762.1|761.5|4
1641831190000|2022-01-10 16:13:10|762.4|761.8|762.1|761.5|762.4|761.8|762.1|761.5|15
1641831200000|2022-01-10 16:13:20|||||||||4
1641831210000|2022-01-10 16:13:30|||||||||4
1641831220000|2022-01-10 16:13:40|761.9|761.3|761.7|761.1|761.9|761.3|761.7|761.1|6
1641831230000|2022-01-10 16:13:50|761.6|761|761.4|760.8|761.6|761|761.4|760.8|10
1641831240000|2022-01-10 16:14:00|761.6|761|761.4|760.8|761.6|761|761.4|760.8|18
1641831250000|2022-01-10 16:14:10|761.6|761|760.9|760.3|761.6|761|760.9|760.3|40
1641831260000|2022-01-10 16:14:20|760.6|760|761.1|760.5|761.1|760.5|760.6|760|62
1641831270000|2022-01-10 16:14:30|761.2|760.6|760.8|760.2|761.2|760.6|760.8|760.2|12
1641831280000|2022-01-10 16:14:40|760.9|760.3|760.9|760.3|760.9|760.3|760.8|760.2|14
1641831290000|2022-01-10 16:14:50|761.1|760.5|761.4|760.8|761.4|760.8|761.1|760.5|47
1641831300000|2022-01-10 16:15:00|761.5|760.9|760.9|760.3|761.5|760.9|760.9|760.3|29
1641831310000|2022-01-10 16:15:10|761|760.4|761.1|760.5|761.1|760.5|761|760.4|5
1641831320000|2022-01-10 16:15:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|12
1641831330000|2022-01-10 16:15:30|761|760.4|761.1|760.5|761.1|760.5|761|760.4|4
1641831340000|2022-01-10 16:15:40|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|21
1641831350000|2022-01-10 16:15:50|761.6|761|761.8|761.2|761.8|761.2|761.6|761|7
1641831360000|2022-01-10 16:16:00|761.7|761.1|761.9|761.3|761.9|761.3|761.6|761|12
1641831370000|2022-01-10 16:16:10|762|761.4|761.9|761.3|762.1|761.5|761.9|761.3|5
1641831380000|2022-01-10 16:16:20|762|761.4|761.7|761.1|762.1|761.5|761.6|761|21
1641831390000|2022-01-10 16:16:30|761.6|761|761.7|761.1|761.7|761.1|761.6|761|8
1641831400000|2022-01-10 16:16:40|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|6
1641831410000|2022-01-10 16:16:50|||||||||1
1641831420000|2022-01-10 16:17:00|762|761.4|761.9|761.3|762.1|761.5|761.9|761.3|8
1641831430000|2022-01-10 16:17:10|762|761.4|762.1|761.5|762.1|761.5|761.9|761.3|8
1641831440000|2022-01-10 16:17:20|762.3|761.7|762.4|761.8|762.6|762|762.3|761.7|12
1641831450000|2022-01-10 16:17:30|762.5|761.9|762.6|762|762.6|762|762.4|761.8|4
1641831460000|2022-01-10 16:17:40|762.5|761.9|762.6|762|762.6|762|762.5|761.9|14
1641831470000|2022-01-10 16:17:50|762.8|762.2|763.2|762.6|763.3|762.7|762.7|762.1|91
1641831480000|2022-01-10 16:18:00|763.3|762.7|763.3|762.7|763.4|762.8|763.1|762.5|48
1641831490000|2022-01-10 16:18:10|763.4|762.8|763.3|762.7|763.6|763|763.3|762.7|21
1641831500000|2022-01-10 16:18:20|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|15
1641831510000|2022-01-10 16:18:30|763.2|762.6|763.2|762.6|763.3|762.7|763.2|762.6|8
1641831520000|2022-01-10 16:18:40|763.3|762.7|763.3|762.7|763.3|762.7|763.1|762.5|12
1641831530000|2022-01-10 16:18:50|763.4|762.8|763.6|763|763.6|763|763.4|762.8|13
1641831540000|2022-01-10 16:19:00|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|6
1641831550000|2022-01-10 16:19:10|||||||||5
1641831560000|2022-01-10 16:19:20|||||||||2
1641831570000|2022-01-10 16:19:30|||||||||2
1641831580000|2022-01-10 16:19:40|||||||||2
1641831590000|2022-01-10 16:19:50|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|16
1641831600000|2022-01-10 16:20:00|763.2|762.6|763.4|762.8|763.4|762.8|763.1|762.5|12
1641831610000|2022-01-10 16:20:10|||||||||4
1641831620000|2022-01-10 16:20:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|9
1641831630000|2022-01-10 16:20:30|763.9|763.3|764|763.4|764.1|763.5|763.9|763.3|55
1641831640000|2022-01-10 16:20:40|764.1|763.5|764.4|763.8|764.4|763.8|764|763.4|19
1641831650000|2022-01-10 16:20:50|764.6|764|764.1|763.5|764.6|764|764.1|763.5|18
1641831660000|2022-01-10 16:21:00|763.9|763.3|763.9|763.3|764.1|763.5|763.9|763.3|13
1641831670000|2022-01-10 16:21:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|6
1641831680000|2022-01-10 16:21:20|||||||||5
1641831690000|2022-01-10 16:21:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|18
1641831700000|2022-01-10 16:21:40|764.6|764|764.6|764|764.6|764|764.6|764|21
1641831710000|2022-01-10 16:21:50|||||||||1
1641831720000|2022-01-10 16:22:00|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|13
1641831730000|2022-01-10 16:22:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|11
1641831740000|2022-01-10 16:22:20|764.2|763.6|764.2|763.6|764.3|763.7|764.2|763.6|15
1641831750000|2022-01-10 16:22:30|764.3|763.7|764.1|763.5|764.3|763.7|764.1|763.5|10
1641831760000|2022-01-10 16:22:40|||||||||25
1641831770000|2022-01-10 16:22:50|||||||||2
1641831780000|2022-01-10 16:23:00|||||||||13
1641831790000|2022-01-10 16:23:10|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|5
1641831800000|2022-01-10 16:23:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|3
1641831810000|2022-01-10 16:23:30|||||||||3
1641831820000|2022-01-10 16:23:40|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|4
1641831830000|2022-01-10 16:23:50|||||||||4
1641831840000|2022-01-10 16:24:00|||||||||1
1641831850000|2022-01-10 16:24:10|763.9|763.3|763.3|762.7|763.9|763.3|763.3|762.7|6
1641831860000|2022-01-10 16:24:20|763.4|762.8|763.3|762.7|763.4|762.8|763.2|762.6|5
1641831870000|2022-01-10 16:24:30|763.4|762.8|763.4|762.8|763.4|762.8|763.3|762.7|4
1641831880000|2022-01-10 16:24:40|763.3|762.7|763.3|762.7|763.4|762.8|763.3|762.7|13
1641831890000|2022-01-10 16:24:50|763.4|762.8|763.5|762.9|763.6|763|763.4|762.8|29
1641831900000|2022-01-10 16:25:00|763.6|763|763.6|763|763.6|763|763.6|763|2
1641831910000|2022-01-10 16:25:10|763.5|762.9|763.6|763|763.6|763|763.5|762.9|1
1641831920000|2022-01-10 16:25:20|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|15
1641831930000|2022-01-10 16:25:30|764.1|763.5|764.1|763.5|764.1|763.5|763.9|763.3|9
1641831940000|2022-01-10 16:25:40|764.6|764|764.4|763.8|764.6|764|764.4|763.8|24
1641831950000|2022-01-10 16:25:50|||||||||4
1641831960000|2022-01-10 16:26:00|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|6
1641831970000|2022-01-10 16:26:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|4
1641831980000|2022-01-10 16:26:20|764.2|763.6|764.3|763.7|764.3|763.7|764.1|763.5|10
1641831990000|2022-01-10 16:26:30|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|5
1641832000000|2022-01-10 16:26:40|||||||||1
1641832010000|2022-01-10 16:26:50|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|6
1641832030000|2022-01-10 16:27:10|||||||||6
1641832040000|2022-01-10 16:27:20|764.2|763.6|763.8|763.2|764.2|763.6|763.8|763.2|24
1641832050000|2022-01-10 16:27:30|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|12
1641832060000|2022-01-10 16:27:40|763.8|763.2|764.1|763.5|764.1|763.5|763.8|763.2|22
1641832070000|2022-01-10 16:27:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|10
1641832080000|2022-01-10 16:28:00|764.1|763.5|763.9|763.3|764.1|763.5|763.8|763.2|4
1641832090000|2022-01-10 16:28:10|764|763.4|763.9|763.3|764.1|763.5|763.9|763.3|9
1641832100000|2022-01-10 16:28:20|764|763.4|763.9|763.3|764.2|763.6|763.9|763.3|63
1641832110000|2022-01-10 16:28:30|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|32
1641832120000|2022-01-10 16:28:40|||||||||7
1641832130000|2022-01-10 16:28:50|764.1|763.5|764.3|763.7|764.4|763.8|764.1|763.5|15
1641832140000|2022-01-10 16:29:00|764.4|763.8|764.4|763.8|764.4|763.8|764.3|763.7|3
1641832150000|2022-01-10 16:29:10|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|2
1641832160000|2022-01-10 16:29:20|764.3|763.7|764.3|763.7|764.4|763.8|764.3|763.7|4
1641832170000|2022-01-10 16:29:30|764.2|763.6|764.4|763.8|764.4|763.8|764.2|763.6|3
1641832180000|2022-01-10 16:29:40|||||||||2
1641832190000|2022-01-10 16:29:50|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|7
1641832200000|2022-01-10 16:30:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|3
1641832210000|2022-01-10 16:30:10|764.2|763.6|764.4|763.8|764.4|763.8|764.2|763.6|5
1641832220000|2022-01-10 16:30:20|||||||||10
1641832230000|2022-01-10 16:30:30|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|2
1641832240000|2022-01-10 16:30:40|764.6|764|764.6|764|764.6|764|764.6|764|2
1641832250000|2022-01-10 16:30:50|765.1|764.5|765.7|765.1|765.8|765.2|765.1|764.5|54
1641832260000|2022-01-10 16:31:00|765.8|765.2|765.4|764.8|765.8|765.2|765.4|764.8|22
1641832270000|2022-01-10 16:31:10|765.6|765|765.9|765.3|766.1|765.5|765.4|764.8|56
1641832280000|2022-01-10 16:31:20|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|41
1641832290000|2022-01-10 16:31:30|765.6|765|765.9|765.3|765.9|765.3|765.6|765|16
1641832300000|2022-01-10 16:31:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|11
1641832310000|2022-01-10 16:31:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|18
1641832320000|2022-01-10 16:32:00|766.1|765.5|766.1|765.5|766.1|765.5|765.8|765.2|42
1641832330000|2022-01-10 16:32:10|766.4|765.8|766.4|765.8|766.6|766|766.2|765.6|37
1641832340000|2022-01-10 16:32:20|766.2|765.6|766.1|765.5|766.3|765.7|766.1|765.5|12
1641832350000|2022-01-10 16:32:30|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|14
1641832360000|2022-01-10 16:32:40|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|7
1641832370000|2022-01-10 16:32:50|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|3
1641832380000|2022-01-10 16:33:00|||||||||7
1641832390000|2022-01-10 16:33:10|||||||||1
1641832400000|2022-01-10 16:33:20|766.3|765.7|766.3|765.7|766.3|765.7|766.2|765.6|9
1641832410000|2022-01-10 16:33:30|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|10
1641832420000|2022-01-10 16:33:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|37
1641832430000|2022-01-10 16:33:50|766|765.4|766|765.4|766|765.4|765.9|765.3|10
1641832440000|2022-01-10 16:34:00|766.1|765.5|766.4|765.8|766.4|765.8|766.1|765.5|10
1641832450000|2022-01-10 16:34:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|18
1641832460000|2022-01-10 16:34:20|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|10
1641832470000|2022-01-10 16:34:30|766.3|765.7|766.2|765.6|766.3|765.7|766.1|765.5|37
1641832480000|2022-01-10 16:34:40|||||||||29
1641832490000|2022-01-10 16:34:50|766|765.4|766|765.4|766|765.4|766|765.4|18
1641832500000|2022-01-10 16:35:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|19
1641832510000|2022-01-10 16:35:10|||||||||3
1641832520000|2022-01-10 16:35:20|766|765.4|766.2|765.6|766.2|765.6|766|765.4|24
1641832530000|2022-01-10 16:35:30|766.4|765.8|766.5|765.9|766.5|765.9|766.2|765.6|18
1641832540000|2022-01-10 16:35:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|8
1641832550000|2022-01-10 16:35:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1641832560000|2022-01-10 16:36:00|766.6|766|766.2|765.6|766.6|766|766.1|765.5|23
1641832570000|2022-01-10 16:36:10|766.3|765.7|766.4|765.8|766.4|765.8|766.2|765.6|9
1641832580000|2022-01-10 16:36:20|766.3|765.7|766.5|765.9|766.5|765.9|766.3|765.7|14
1641832590000|2022-01-10 16:36:30|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|4
1641832600000|2022-01-10 16:36:40|||||||||3
1641832610000|2022-01-10 16:36:50|||||||||7
1641832620000|2022-01-10 16:37:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|8
1641832630000|2022-01-10 16:37:10|766.3|765.7|766.1|765.5|766.4|765.8|766.1|765.5|27
1641832640000|2022-01-10 16:37:20|766.2|765.6|766|765.4|766.2|765.6|765.9|765.3|4
1641832650000|2022-01-10 16:37:30|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|5
1641832660000|2022-01-10 16:37:40|766|765.4|766|765.4|766|765.4|766|765.4|7
1641832670000|2022-01-10 16:37:50|766.2|765.6|766.4|765.8|766.4|765.8|766.2|765.6|10
1641832680000|2022-01-10 16:38:00|766.3|765.7|766.3|765.7|766.3|765.7|766|765.4|30
1641832690000|2022-01-10 16:38:10|766.2|765.6|766.4|765.8|766.4|765.8|766.2|765.6|17
1641832700000|2022-01-10 16:38:20|||||||||1
1641832710000|2022-01-10 16:38:30|||||||||3
1641832720000|2022-01-10 16:38:40|||||||||3
1641832730000|2022-01-10 16:38:50|||||||||21
1641832740000|2022-01-10 16:39:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|5
1641832750000|2022-01-10 16:39:10|766.4|765.8|766.4|765.8|766.4|765.8|766.2|765.6|17
1641832760000|2022-01-10 16:39:20|766.5|765.9|766.4|765.8|766.5|765.9|766.3|765.7|42
1641832780000|2022-01-10 16:39:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|2
1641832790000|2022-01-10 16:39:50|766.3|765.7|766.5|765.9|766.5|765.9|766.3|765.7|18
1641832800000|2022-01-10 16:40:00|767.2|766.6|767.9|767.3|768.1|767.5|767.2|766.6|29
1641832810000|2022-01-10 16:40:10|768.2|767.6|767.9|767.3|768.2|767.6|767.9|767.3|21
1641832820000|2022-01-10 16:40:20|767.7|767.1|768.2|767.6|768.2|767.6|767.7|767.1|10
1641832830000|2022-01-10 16:40:30|768.1|767.5|768|767.4|768.2|767.6|768|767.4|18
1641832840000|2022-01-10 16:40:40|768.1|767.5|767.2|766.6|768.1|767.5|767.2|766.6|11
1641832850000|2022-01-10 16:40:50|||||||||1
1641832860000|2022-01-10 16:41:00|767.4|766.8|767.5|766.9|767.6|767|767.4|766.8|33
1641832870000|2022-01-10 16:41:10|767.6|767|766.4|765.8|767.7|767.1|766.4|765.8|68
1641832880000|2022-01-10 16:41:20|766.5|765.9|766.5|765.9|766.6|766|766.5|765.9|9
1641832890000|2022-01-10 16:41:30|||||||||3
1641832910000|2022-01-10 16:41:50|||||||||4
1641832920000|2022-01-10 16:42:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|10
1641832930000|2022-01-10 16:42:10|||||||||2
1641832940000|2022-01-10 16:42:20|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|12
1641832950000|2022-01-10 16:42:30|766.2|765.6|766|765.4|766.2|765.6|766|765.4|20
1641832960000|2022-01-10 16:42:40|765.8|765.2|766|765.4|766|765.4|765.7|765.1|20
1641832970000|2022-01-10 16:42:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1641832980000|2022-01-10 16:43:00|||||||||11
1641832990000|2022-01-10 16:43:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|4
1641833000000|2022-01-10 16:43:20|||||||||3
1641833010000|2022-01-10 16:43:30|||||||||3
1641833020000|2022-01-10 16:43:40|766.5|765.9|766.2|765.6|766.5|765.9|766.2|765.6|21
1641833030000|2022-01-10 16:43:50|766.3|765.7|766.5|765.9|766.5|765.9|766.3|765.7|17
1641833040000|2022-01-10 16:44:00|766.6|766|766.8|766.2|766.9|766.3|766.6|766|17
1641833050000|2022-01-10 16:44:10|766.6|766|766.4|765.8|766.7|766.1|766.4|765.8|20
1641833060000|2022-01-10 16:44:20|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|2
1641833070000|2022-01-10 16:44:30|766.6|766|766.7|766.1|767|766.4|766.6|766|17
1641833080000|2022-01-10 16:44:40|766.8|766.2|766.8|766.2|767|766.4|766.7|766.1|16
1641833090000|2022-01-10 16:44:50|766.9|766.3|766.7|766.1|766.9|766.3|766.6|766|8
1641833100000|2022-01-10 16:45:00|||||||||13
1641833110000|2022-01-10 16:45:10|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|13
1641833120000|2022-01-10 16:45:20|766.3|765.7|766.3|765.7|766.4|765.8|766.3|765.7|21
1641833130000|2022-01-10 16:45:30|766.2|765.6|766.3|765.7|766.4|765.8|766.2|765.6|10
1641833140000|2022-01-10 16:45:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|9
1641833150000|2022-01-10 16:45:50|766.7|766.1|766.5|765.9|766.7|766.1|766.4|765.8|13
1641833160000|2022-01-10 16:46:00|766.4|765.8|766.9|766.3|767|766.4|766.4|765.8|12
1641833170000|2022-01-10 16:46:10|767|766.4|766.9|766.3|767.3|766.7|766.9|766.3|52
1641833180000|2022-01-10 16:46:20|767.2|766.6|767.2|766.6|767.3|766.7|767.2|766.6|7
1641833190000|2022-01-10 16:46:30|767.1|766.5|767.1|766.5|767.2|766.6|767.1|766.5|7
1641833200000|2022-01-10 16:46:40|767|766.4|766.9|766.3|767|766.4|766.9|766.3|2
1641833210000|2022-01-10 16:46:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|15
1641833220000|2022-01-10 16:47:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641833230000|2022-01-10 16:47:10|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|4
1641833240000|2022-01-10 16:47:20|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|11
1641833250000|2022-01-10 16:47:30|766.6|766|766.2|765.6|766.6|766|766.2|765.6|51
1641833260000|2022-01-10 16:47:40|765.9|765.3|766|765.4|766|765.4|765.9|765.3|41
1641833270000|2022-01-10 16:47:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|19
1641833280000|2022-01-10 16:48:00|765.6|765|765.5|764.9|765.6|765|765.5|764.9|17
1641833290000|2022-01-10 16:48:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|12
1641833300000|2022-01-10 16:48:20|||||||||5
1641833310000|2022-01-10 16:48:30|||||||||3
1641833320000|2022-01-10 16:48:40|765.6|765|765.3|764.7|765.6|765|765.3|764.7|14
1641833330000|2022-01-10 16:48:50|765.4|764.8|765.2|764.6|765.4|764.8|765.2|764.6|4
1641833340000|2022-01-10 16:49:00|||||||||5
1641833350000|2022-01-10 16:49:10|765|764.4|764.8|764.2|765|764.4|764.7|764.1|14
1641833360000|2022-01-10 16:49:20|764.7|764.1|764.9|764.3|765.1|764.5|764.7|764.1|44
1641833370000|2022-01-10 16:49:30|765|764.4|765.2|764.6|765.2|764.6|765|764.4|13
1641833380000|2022-01-10 16:49:40|765|764.4|765.2|764.6|765.2|764.6|765|764.4|3
1641833390000|2022-01-10 16:49:50|765.3|764.7|765.2|764.6|765.4|764.8|765.2|764.6|17
1641833400000|2022-01-10 16:50:00|||||||||2
1641833410000|2022-01-10 16:50:10|765.4|764.8|765.2|764.6|765.4|764.8|765.2|764.6|9
1641833420000|2022-01-10 16:50:20|765.4|764.8|765.4|764.8|765.4|764.8|765.3|764.7|8
1641833430000|2022-01-10 16:50:30|||||||||1
1641833440000|2022-01-10 16:50:40|765.3|764.7|765.3|764.7|765.4|764.8|765.2|764.6|4
1641833450000|2022-01-10 16:50:50|765.2|764.6|765.2|764.6|765.3|764.7|765.2|764.6|4
1641833460000|2022-01-10 16:51:00|765|764.4|765.1|764.5|765.2|764.6|765|764.4|3
1641833470000|2022-01-10 16:51:10|765.2|764.6|765.2|764.6|765.2|764.6|765|764.4|16
1641833480000|2022-01-10 16:51:20|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|6
1641833490000|2022-01-10 16:51:30|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|6
1641833500000|2022-01-10 16:51:40|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|4
1641833510000|2022-01-10 16:51:50|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|8
1641833520000|2022-01-10 16:52:00|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|4
1641833530000|2022-01-10 16:52:10|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|5
1641833540000|2022-01-10 16:52:20|||||||||3
1641833550000|2022-01-10 16:52:30|||||||||1
1641833560000|2022-01-10 16:52:40|765.4|764.8|766.2|765.6|766.2|765.6|765.4|764.8|23
1641833570000|2022-01-10 16:52:50|766.1|765.5|765.6|765|766.2|765.6|765.6|765|46
1641833580000|2022-01-10 16:53:00|765.7|765.1|765.7|765.1|765.7|765.1|765.4|764.8|4
1641833590000|2022-01-10 16:53:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1641833600000|2022-01-10 16:53:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1641833610000|2022-01-10 16:53:30|765.7|765.1|765.9|765.3|765.9|765.3|765.7|765.1|4
1641833620000|2022-01-10 16:53:40|||||||||1
1641833630000|2022-01-10 16:53:50|||||||||2
1641833640000|2022-01-10 16:54:00|||||||||2
1641833650000|2022-01-10 16:54:10|||||||||1
1641833660000|2022-01-10 16:54:20|||||||||1
1641833670000|2022-01-10 16:54:30|766.4|765.8|766.2|765.6|766.4|765.8|766.2|765.6|9
1641833680000|2022-01-10 16:54:40|||||||||15
1641833690000|2022-01-10 16:54:50|766.4|765.8|766.2|765.6|766.4|765.8|766.2|765.6|8
1641833700000|2022-01-10 16:55:00|766.1|765.5|766.1|765.5|766.2|765.6|766|765.4|5
1641833710000|2022-01-10 16:55:10|||||||||6
1641833720000|2022-01-10 16:55:20|766|765.4|765.9|765.3|766|765.4|765.9|765.3|3
1641833730000|2022-01-10 16:55:30|766|765.4|766|765.4|766|765.4|766|765.4|2
1641833740000|2022-01-10 16:55:40|||||||||1
1641833750000|2022-01-10 16:55:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|26
1641833760000|2022-01-10 16:56:00|||||||||1
1641833780000|2022-01-10 16:56:20|766.2|765.6|765.7|765.1|766.2|765.6|765.7|765.1|3
1641833790000|2022-01-10 16:56:30|765.8|765.2|766.1|765.5|766.1|765.5|765.7|765.1|23
1641833800000|2022-01-10 16:56:40|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|9
1641833810000|2022-01-10 16:56:50|766|765.4|766.2|765.6|766.2|765.6|765.9|765.3|15
1641833820000|2022-01-10 16:57:00|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|37
1641833830000|2022-01-10 16:57:10|765.9|765.3|765.9|765.3|765.9|765.3|765.7|765.1|5
1641833840000|2022-01-10 16:57:20|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|7
1641833850000|2022-01-10 16:57:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|4
1641833860000|2022-01-10 16:57:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1641833870000|2022-01-10 16:57:50|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|3
1641833880000|2022-01-10 16:58:00|765.6|765|765.6|765|765.7|765.1|765.5|764.9|5
1641833890000|2022-01-10 16:58:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|8
1641833900000|2022-01-10 16:58:20|765.6|765|765.4|764.8|765.6|765|765.4|764.8|7
1641833910000|2022-01-10 16:58:30|||||||||1
1641833920000|2022-01-10 16:58:40|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|6
1641833940000|2022-01-10 16:59:00|||||||||9
1641833950000|2022-01-10 16:59:10|||||||||2
1641833960000|2022-01-10 16:59:20|765.6|765|765.7|765.1|765.7|765.1|765.6|765|5
1641833970000|2022-01-10 16:59:30|||||||||1
1641833990000|2022-01-10 16:59:50|765.6|765|765.2|764.6|765.6|765|765.2|764.6|14
1641834000000|2022-01-10 17:00:00|765|764.4|764.9|764.3|765|764.4|764.7|764.1|14
1641834010000|2022-01-10 17:00:10|765|764.4|764.8|764.2|765|764.4|764.7|764.1|5
1641834020000|2022-01-10 17:00:20|764.9|764.3|765|764.4|765|764.4|764.9|764.3|5
1641834030000|2022-01-10 17:00:30|764.9|764.3|765|764.4|765|764.4|764.9|764.3|2
1641834040000|2022-01-10 17:00:40|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|9
1641834050000|2022-01-10 17:00:50|||||||||1
1641834060000|2022-01-10 17:01:00|||||||||1
1641834070000|2022-01-10 17:01:10|||||||||2
1641834090000|2022-01-10 17:01:30|764.6|764|764.7|764.1|764.7|764.1|764.6|764|11
1641834100000|2022-01-10 17:01:40|||||||||2
1641834110000|2022-01-10 17:01:50|764.6|764|764.6|764|764.7|764.1|764.5|763.9|5
1641834120000|2022-01-10 17:02:00|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|4
1641834130000|2022-01-10 17:02:10|764.7|764.1|765|764.4|765|764.4|764.6|764|30
1641834140000|2022-01-10 17:02:20|765.2|764.6|765.2|764.6|765.3|764.7|765.2|764.6|4
1641834150000|2022-01-10 17:02:30|||||||||3
1641834160000|2022-01-10 17:02:40|765|764.4|765.2|764.6|765.2|764.6|765|764.4|8
1641834170000|2022-01-10 17:02:50|||||||||2
1641834190000|2022-01-10 17:03:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|8
1641834200000|2022-01-10 17:03:20|765|764.4|765|764.4|765|764.4|765|764.4|2
1641834210000|2022-01-10 17:03:30|||||||||1
1641834220000|2022-01-10 17:03:40|||||||||1
1641834230000|2022-01-10 17:03:50|||||||||1
1641834240000|2022-01-10 17:04:00|||||||||1
1641834250000|2022-01-10 17:04:10|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|5
1641834260000|2022-01-10 17:04:20|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|1
1641834270000|2022-01-10 17:04:30|||||||||2
1641834280000|2022-01-10 17:04:40|764.8|764.2|765|764.4|765|764.4|764.8|764.2|6
1641834290000|2022-01-10 17:04:50|765.2|764.6|765.7|765.1|765.7|765.1|765.2|764.6|13
1641834300000|2022-01-10 17:05:00|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|35
1641834310000|2022-01-10 17:05:10|766.2|765.6|765.9|765.3|766.2|765.6|765.9|765.3|6
1641834320000|2022-01-10 17:05:20|765.8|765.2|766.2|765.6|766.2|765.6|765.7|765.1|5
1641834330000|2022-01-10 17:05:30|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|5
1641834340000|2022-01-10 17:05:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|21
1641834350000|2022-01-10 17:05:50|||||||||2
1641834360000|2022-01-10 17:06:00|||||||||2
1641834370000|2022-01-10 17:06:10|||||||||2
1641834380000|2022-01-10 17:06:20|766.1|765.5|766|765.4|766.1|765.5|765.8|765.2|21
1641834390000|2022-01-10 17:06:30|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641834400000|2022-01-10 17:06:40|||||||||4
1641834410000|2022-01-10 17:06:50|765.7|765.1|766|765.4|766|765.4|765.7|765.1|5
1641834420000|2022-01-10 17:07:00|||||||||9
1641834430000|2022-01-10 17:07:10|765.9|765.3|765.7|765.1|765.9|765.3|765.7|765.1|16
1641834440000|2022-01-10 17:07:20|765.6|765|765.7|765.1|765.7|765.1|765.6|765|6
1641834450000|2022-01-10 17:07:30|||||||||3
1641834460000|2022-01-10 17:07:40|||||||||1
1641834470000|2022-01-10 17:07:50|||||||||2
1641834480000|2022-01-10 17:08:00|||||||||2
1641834500000|2022-01-10 17:08:20|||||||||2
1641834510000|2022-01-10 17:08:30|765.9|765.3|766|765.4|766|765.4|765.9|765.3|42
1641834520000|2022-01-10 17:08:40|||||||||6
1641834530000|2022-01-10 17:08:50|766.1|765.5|766.4|765.8|766.4|765.8|766.1|765.5|42
1641834540000|2022-01-10 17:09:00|766.3|765.7|766.2|765.6|766.4|765.8|766.2|765.6|20
1641834550000|2022-01-10 17:09:10|766.4|765.8|766.2|765.6|766.4|765.8|766.2|765.6|12
1641834570000|2022-01-10 17:09:30|||||||||4
1641834580000|2022-01-10 17:09:40|||||||||3
1641834590000|2022-01-10 17:09:50|766.3|765.7|766.5|765.9|766.5|765.9|766.3|765.7|7
1641834600000|2022-01-10 17:10:00|||||||||5
1641834610000|2022-01-10 17:10:10|766.6|766|766.7|766.1|766.7|766.1|766.6|766|3
1641834620000|2022-01-10 17:10:20|766.6|766|766.7|766.1|766.7|766.1|766.5|765.9|7
1641834630000|2022-01-10 17:10:30|||||||||12
1641834640000|2022-01-10 17:10:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|28
1641834650000|2022-01-10 17:10:50|||||||||5
1641834660000|2022-01-10 17:11:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|3
1641834670000|2022-01-10 17:11:10|765.9|765.3|765.8|765.2|766.1|765.5|765.8|765.2|9
1641834680000|2022-01-10 17:11:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1641834690000|2022-01-10 17:11:30|765.8|765.2|765.8|765.2|765.9|765.3|765.7|765.1|5
1641834700000|2022-01-10 17:11:40|765.9|765.3|765.9|765.3|765.9|765.3|765.7|765.1|5
1641834710000|2022-01-10 17:11:50|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|1
1641834720000|2022-01-10 17:12:00|766|765.4|766|765.4|766|765.4|766|765.4|1
1641834730000|2022-01-10 17:12:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|3
1641834740000|2022-01-10 17:12:20|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1641834750000|2022-01-10 17:12:30|766.1|765.5|765.7|765.1|766.2|765.6|765.7|765.1|29
1641834760000|2022-01-10 17:12:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|8
1641834770000|2022-01-10 17:12:50|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|4
1641834780000|2022-01-10 17:13:00|766|765.4|766.1|765.5|766.2|765.6|766|765.4|6
1641834790000|2022-01-10 17:13:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1641834800000|2022-01-10 17:13:20|766.1|765.5|766|765.4|766.1|765.5|766|765.4|3
1641834810000|2022-01-10 17:13:30|766.1|765.5|766.1|765.5|766.1|765.5|766|765.4|8
1641834820000|2022-01-10 17:13:40|766|765.4|766|765.4|766|765.4|766|765.4|2
1641834830000|2022-01-10 17:13:50|765.9|765.3|765.9|765.3|766|765.4|765.9|765.3|3
1641834840000|2022-01-10 17:14:00|||||||||3
1641834850000|2022-01-10 17:14:10|||||||||3
1641834870000|2022-01-10 17:14:30|||||||||4
1641834880000|2022-01-10 17:14:40|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|3
1641834890000|2022-01-10 17:14:50|||||||||2
1641834900000|2022-01-10 17:15:00|||||||||3
1641834910000|2022-01-10 17:15:10|765.9|765.3|766.2|765.6|766.2|765.6|765.9|765.3|15
1641834920000|2022-01-10 17:15:20|||||||||1
1641834930000|2022-01-10 17:15:30|766.4|765.8|766.7|766.1|766.7|766.1|766.4|765.8|5
1641834940000|2022-01-10 17:15:40|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|18
1641834950000|2022-01-10 17:15:50|766.9|766.3|767.1|766.5|767.1|766.5|766.7|766.1|20
1641834960000|2022-01-10 17:16:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|33
1641834970000|2022-01-10 17:16:10|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|6
1641834980000|2022-01-10 17:16:20|||||||||5
1641834990000|2022-01-10 17:16:30|||||||||2
1641835000000|2022-01-10 17:16:40|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|70
1641835010000|2022-01-10 17:16:50|767.6|767|767.4|766.8|767.6|767|767.4|766.8|6
1641835020000|2022-01-10 17:17:00|767.5|766.9|767.5|766.9|767.5|766.9|767.4|766.8|18
1641835030000|2022-01-10 17:17:10|767.7|767.1|767.7|767.1|767.7|767.1|767.6|767|71
1641835040000|2022-01-10 17:17:20|768|767.4|768|767.4|768|767.4|768|767.4|56
1641835050000|2022-01-10 17:17:30|767.9|767.3|767.8|767.2|767.9|767.3|767.7|767.1|10
1641835060000|2022-01-10 17:17:40|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|14
1641835070000|2022-01-10 17:17:50|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|5
1641835080000|2022-01-10 17:18:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|5
1641835090000|2022-01-10 17:18:10|||||||||2
1641835100000|2022-01-10 17:18:20|767.6|767|767.8|767.2|767.8|767.2|767.6|767|7
1641835110000|2022-01-10 17:18:30|767.9|767.3|767.8|767.2|767.9|767.3|767.7|767.1|10
1641835120000|2022-01-10 17:18:40|767.9|767.3|768|767.4|768|767.4|767.9|767.3|5
1641835130000|2022-01-10 17:18:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|13
1641835140000|2022-01-10 17:19:00|||||||||2
1641835150000|2022-01-10 17:19:10|767.7|767.1|767.8|767.2|767.9|767.3|767.7|767.1|28
1641835160000|2022-01-10 17:19:20|767.7|767.1|767.8|767.2|767.9|767.3|767.7|767.1|2
1641835170000|2022-01-10 17:19:30|767.9|767.3|767.6|767|767.9|767.3|767.6|767|11
1641835180000|2022-01-10 17:19:40|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|7
1641835190000|2022-01-10 17:19:50|767.9|767.3|768|767.4|768|767.4|767.9|767.3|5
1641835200000|2022-01-10 17:20:00|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|14
1641835220000|2022-01-10 17:20:20|767.6|767|767.2|766.6|767.7|767.1|767.2|766.6|28
1641835230000|2022-01-10 17:20:30|767.3|766.7|767.6|767|767.7|767.1|767.3|766.7|29
1641835240000|2022-01-10 17:20:40|767.5|766.9|767.6|767|767.6|767|767.5|766.9|6
1641835250000|2022-01-10 17:20:50|767.7|767.1|767.7|767.1|767.7|767.1|767.6|767|12
1641835260000|2022-01-10 17:21:00|768|767.4|768|767.4|768|767.4|768|767.4|9
1641835270000|2022-01-10 17:21:10|768.1|767.5|768|767.4|768.1|767.5|768|767.4|3
1641835280000|2022-01-10 17:21:20|||||||||2
1641835290000|2022-01-10 17:21:30|767.9|767.3|767.7|767.1|767.9|767.3|767.7|767.1|14
1641835300000|2022-01-10 17:21:40|768|767.4|768|767.4|768|767.4|768|767.4|13
1641835310000|2022-01-10 17:21:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|5
1641835320000|2022-01-10 17:22:00|768.1|767.5|767.7|767.1|768.2|767.6|767.7|767.1|53
1641835330000|2022-01-10 17:22:10|||||||||2
1641835340000|2022-01-10 17:22:20|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|4
1641835350000|2022-01-10 17:22:30|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|3
1641835360000|2022-01-10 17:22:40|767.8|767.2|767.7|767.1|767.9|767.3|767.7|767.1|2
1641835370000|2022-01-10 17:22:50|||||||||1
1641835380000|2022-01-10 17:23:00|767.5|766.9|767.3|766.7|767.5|766.9|767.2|766.6|27
1641835390000|2022-01-10 17:23:10|767.5|766.9|767.2|766.6|767.5|766.9|767.2|766.6|28
1641835400000|2022-01-10 17:23:20|||||||||5
1641835410000|2022-01-10 17:23:30|||||||||5
1641835420000|2022-01-10 17:23:40|767.1|766.5|767|766.4|767.1|766.5|767|766.4|12
1641835430000|2022-01-10 17:23:50|||||||||5
1641835440000|2022-01-10 17:24:00|767.2|766.6|766.9|766.3|767.2|766.6|766.8|766.2|41
1641835450000|2022-01-10 17:24:10|766.8|766.2|766.8|766.2|766.9|766.3|766.8|766.2|8
1641835460000|2022-01-10 17:24:20|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|10
1641835470000|2022-01-10 17:24:30|766.6|766|766.5|765.9|766.6|766|766.4|765.8|19
1641835480000|2022-01-10 17:24:40|||||||||4
1641835490000|2022-01-10 17:24:50|||||||||6
1641835500000|2022-01-10 17:25:00|||||||||5
1641835510000|2022-01-10 17:25:10|766.4|765.8|766|765.4|766.4|765.8|766|765.4|39
1641835520000|2022-01-10 17:25:20|||||||||6
1641835530000|2022-01-10 17:25:30|||||||||3
1641835540000|2022-01-10 17:25:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|20
1641835550000|2022-01-10 17:25:50|||||||||2
1641835560000|2022-01-10 17:26:00|766.1|765.5|766|765.4|766.1|765.5|766|765.4|11
1641835580000|2022-01-10 17:26:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|3
1641835590000|2022-01-10 17:26:30|||||||||4
1641835600000|2022-01-10 17:26:40|766|765.4|766|765.4|766.1|765.5|766|765.4|3
1641835610000|2022-01-10 17:26:50|766.1|765.5|766|765.4|766.1|765.5|766|765.4|2
1641835620000|2022-01-10 17:27:00|||||||||1
1641835630000|2022-01-10 17:27:10|||||||||4
1641835640000|2022-01-10 17:27:20|||||||||8
1641835650000|2022-01-10 17:27:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|11
1641835660000|2022-01-10 17:27:40|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|6
1641835670000|2022-01-10 17:27:50|||||||||40
1641835680000|2022-01-10 17:28:00|766|765.4|765.7|765.1|766|765.4|765.7|765.1|16
1641835690000|2022-01-10 17:28:10|||||||||5
1641835700000|2022-01-10 17:28:20|765.6|765|765.6|765|765.6|765|765.5|764.9|3
1641835710000|2022-01-10 17:28:30|765.5|764.9|765.6|765|765.6|765|765.5|764.9|4
1641835720000|2022-01-10 17:28:40|765.5|764.9|765.5|764.9|765.6|765|765.5|764.9|7
1641835730000|2022-01-10 17:28:50|765.6|765|765.3|764.7|765.6|765|765.3|764.7|10
1641835740000|2022-01-10 17:29:00|||||||||3
1641835750000|2022-01-10 17:29:10|765.2|764.6|765.2|764.6|765.2|764.6|765.1|764.5|26
1641835760000|2022-01-10 17:29:20|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|6
1641835770000|2022-01-10 17:29:30|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|20
1641835780000|2022-01-10 17:29:40|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|8
1641835790000|2022-01-10 17:29:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|28
1641835800000|2022-01-10 17:30:00|||||||||2
1641835810000|2022-01-10 17:30:10|||||||||5
1641835820000|2022-01-10 17:30:20|||||||||9
1641835830000|2022-01-10 17:30:30|||||||||4
1641835840000|2022-01-10 17:30:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|8
1641835850000|2022-01-10 17:30:50|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|18
1641835860000|2022-01-10 17:31:00|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|12
1641835870000|2022-01-10 17:31:10|||||||||2
1641835880000|2022-01-10 17:31:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|5
1641835890000|2022-01-10 17:31:30|||||||||5
1641835900000|2022-01-10 17:31:40|||||||||3
1641835910000|2022-01-10 17:31:50|765.1|764.5|765|764.4|765.1|764.5|764.8|764.2|15
1641835920000|2022-01-10 17:32:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1641835930000|2022-01-10 17:32:10|||||||||8
1641835940000|2022-01-10 17:32:20|||||||||3
1641835950000|2022-01-10 17:32:30|||||||||2
1641835960000|2022-01-10 17:32:40|765|764.4|764.7|764.1|765|764.4|764.7|764.1|13
1641835970000|2022-01-10 17:32:50|||||||||2
1641835980000|2022-01-10 17:33:00|764.6|764|764.6|764|764.6|764|764.5|763.9|41
1641835990000|2022-01-10 17:33:10|764.7|764.1|764.6|764|764.7|764.1|764.6|764|10
1641836000000|2022-01-10 17:33:20|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|4
1641836010000|2022-01-10 17:33:30|||||||||8
1641836020000|2022-01-10 17:33:40|764.9|764.3|764.7|764.1|764.9|764.3|764.7|764.1|8
1641836030000|2022-01-10 17:33:50|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|7
1641836040000|2022-01-10 17:34:00|||||||||19
1641836050000|2022-01-10 17:34:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|4
1641836060000|2022-01-10 17:34:20|764.7|764.1|764.5|763.9|764.8|764.2|764.5|763.9|24
1641836070000|2022-01-10 17:34:30|764.6|764|764.6|764|764.6|764|764.6|764|5
1641836080000|2022-01-10 17:34:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|8
1641836090000|2022-01-10 17:34:50|||||||||4
1641836100000|2022-01-10 17:35:00|764.8|764.2|765|764.4|765.1|764.5|764.7|764.1|8
1641836110000|2022-01-10 17:35:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|6
1641836120000|2022-01-10 17:35:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|26
1641836130000|2022-01-10 17:35:30|764.7|764.1|764.9|764.3|764.9|764.3|764.7|764.1|9
1641836140000|2022-01-10 17:35:40|765|764.4|765|764.4|765|764.4|765|764.4|4
1641836150000|2022-01-10 17:35:50|||||||||1
1641836160000|2022-01-10 17:36:00|765.1|764.5|764.7|764.1|765.2|764.6|764.7|764.1|30
1641836170000|2022-01-10 17:36:10|||||||||3
1641836180000|2022-01-10 17:36:20|||||||||2
1641836190000|2022-01-10 17:36:30|||||||||5
1641836200000|2022-01-10 17:36:40|||||||||1
1641836210000|2022-01-10 17:36:50|||||||||5
1641836220000|2022-01-10 17:37:00|||||||||2
1641836230000|2022-01-10 17:37:10|||||||||3
1641836240000|2022-01-10 17:37:20|||||||||2
1641836250000|2022-01-10 17:37:30|||||||||2
1641836260000|2022-01-10 17:37:40|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|9
1641836270000|2022-01-10 17:37:50|||||||||1
1641836280000|2022-01-10 17:38:00|764.7|764.1|764.5|763.9|764.7|764.1|764.5|763.9|8
1641836290000|2022-01-10 17:38:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|14
1641836300000|2022-01-10 17:38:20|||||||||6
1641836310000|2022-01-10 17:38:30|||||||||11
1641836320000|2022-01-10 17:38:40|765|764.4|764.7|764.1|765|764.4|764.7|764.1|27
1641836330000|2022-01-10 17:38:50|764.8|764.2|764.9|764.3|765|764.4|764.8|764.2|20
1641836340000|2022-01-10 17:39:00|765|764.4|765|764.4|765|764.4|765|764.4|5
1641836350000|2022-01-10 17:39:10|||||||||3
1641836360000|2022-01-10 17:39:20|764.8|764.2|764.8|764.2|764.8|764.2|764.7|764.1|13
1641836370000|2022-01-10 17:39:30|||||||||2
1641836380000|2022-01-10 17:39:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|4
1641836390000|2022-01-10 17:39:50|||||||||2
1641836400000|2022-01-10 17:40:00|||||||||6
1641836410000|2022-01-10 17:40:10|764.4|763.8|763.6|763|764.4|763.8|763.6|763|75
1641836420000|2022-01-10 17:40:20|763.8|763.2|763.8|763.2|763.8|763.2|763.7|763.1|13
1641836430000|2022-01-10 17:40:30|763.6|763|763.6|763|763.7|763.1|763.6|763|7
1641836440000|2022-01-10 17:40:40|||||||||10
1641836450000|2022-01-10 17:40:50|||||||||2
1641836460000|2022-01-10 17:41:00|||||||||3
1641836470000|2022-01-10 17:41:10|763.4|762.8|763.8|763.2|763.8|763.2|763.4|762.8|46
1641836480000|2022-01-10 17:41:20|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|10
1641836490000|2022-01-10 17:41:30|764.6|764|764.4|763.8|764.6|764|764.4|763.8|67
1641836500000|2022-01-10 17:41:40|||||||||4
1641836510000|2022-01-10 17:41:50|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|18
1641836520000|2022-01-10 17:42:00|764.3|763.7|764.4|763.8|764.6|764|764.3|763.7|14
1641836530000|2022-01-10 17:42:10|764.6|764|764.4|763.8|764.6|764|764.4|763.8|9
1641836540000|2022-01-10 17:42:20|||||||||3
1641836550000|2022-01-10 17:42:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|8
1641836560000|2022-01-10 17:42:40|764.4|763.8|764.4|763.8|764.6|764|764.4|763.8|9
1641836570000|2022-01-10 17:42:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1641836580000|2022-01-10 17:43:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|5
1641836590000|2022-01-10 17:43:10|764.6|764|764.4|763.8|764.6|764|764.4|763.8|17
1641836600000|2022-01-10 17:43:20|764.6|764|764.3|763.7|764.6|764|764.3|763.7|3
1641836610000|2022-01-10 17:43:30|764.4|763.8|764.3|763.7|764.5|763.9|764.3|763.7|6
1641836620000|2022-01-10 17:43:40|764.4|763.8|764.1|763.5|764.4|763.8|764.1|763.5|12
1641836630000|2022-01-10 17:43:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|4
1641836640000|2022-01-10 17:44:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|3
1641836650000|2022-01-10 17:44:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|1
1641836660000|2022-01-10 17:44:20|764.2|763.6|764.2|763.6|764.2|763.6|764.1|763.5|6
1641836670000|2022-01-10 17:44:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|12
1641836680000|2022-01-10 17:44:40|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|5
1641836690000|2022-01-10 17:44:50|763.8|763.2|763.8|763.2|763.9|763.3|763.7|763.1|9
1641836700000|2022-01-10 17:45:00|||||||||3
1641836710000|2022-01-10 17:45:10|763.6|763|763.6|763|763.9|763.3|763.6|763|23
1641836720000|2022-01-10 17:45:20|763.5|762.9|763.6|763|763.6|763|763.5|762.9|6
1641836730000|2022-01-10 17:45:30|763.5|762.9|763.6|763|763.6|763|763.5|762.9|2
1641836740000|2022-01-10 17:45:40|||||||||4
1641836750000|2022-01-10 17:45:50|||||||||6
1641836760000|2022-01-10 17:46:00|763.3|762.7|763.6|763|763.6|763|763.3|762.7|55
1641836770000|2022-01-10 17:46:10|763.4|762.8|763.6|763|763.6|763|763.4|762.8|7
1641836780000|2022-01-10 17:46:20|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|6
1641836790000|2022-01-10 17:46:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|7
1641836800000|2022-01-10 17:46:40|||||||||3
1641836810000|2022-01-10 17:46:50|763.6|763|763.4|762.8|763.6|763|763.4|762.8|63
1641836820000|2022-01-10 17:47:00|||||||||6
1641836830000|2022-01-10 17:47:10|763.6|763|763.6|763|763.6|763|763.6|763|18
1641836840000|2022-01-10 17:47:20|763.7|763.1|764.1|763.5|764.1|763.5|763.7|763.1|39
1641836850000|2022-01-10 17:47:30|764|763.4|763.9|763.3|764|763.4|763.9|763.3|15
1641836860000|2022-01-10 17:47:40|763.8|763.2|763.6|763|763.9|763.3|763.6|763|12
1641836870000|2022-01-10 17:47:50|||||||||8
1641836880000|2022-01-10 17:48:00|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|11
1641836890000|2022-01-10 17:48:10|||||||||5
1641836900000|2022-01-10 17:48:20|763.6|763|763.6|763|763.7|763.1|763.6|763|6
1641836910000|2022-01-10 17:48:30|||||||||7
1641836920000|2022-01-10 17:48:40|||||||||5
1641836930000|2022-01-10 17:48:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|10
1641836940000|2022-01-10 17:49:00|||||||||4
1641836950000|2022-01-10 17:49:10|||||||||10
1641836960000|2022-01-10 17:49:20|763.8|763.2|763.6|763|763.8|763.2|763.6|763|12
1641836970000|2022-01-10 17:49:30|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|12
1641836980000|2022-01-10 17:49:40|763.6|763|763.6|763|763.6|763|763.4|762.8|10
1641836990000|2022-01-10 17:49:50|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|13
1641837000000|2022-01-10 17:50:00|763.6|763|763.7|763.1|763.7|763.1|763.6|763|5
1641837010000|2022-01-10 17:50:10|763.8|763.2|763.6|763|763.8|763.2|763.6|763|9
1641837020000|2022-01-10 17:50:20|||||||||4
1641837030000|2022-01-10 17:50:30|||||||||3
1641837040000|2022-01-10 17:50:40|||||||||7
1641837050000|2022-01-10 17:50:50|763.7|763.1|763.6|763|763.8|763.2|763.6|763|7
1641837060000|2022-01-10 17:51:00|763.7|763.1|763.6|763|763.8|763.2|763.6|763|11
1641837070000|2022-01-10 17:51:10|||||||||2
1641837080000|2022-01-10 17:51:20|||||||||2
1641837090000|2022-01-10 17:51:30|||||||||2
1641837100000|2022-01-10 17:51:40|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|8
1641837110000|2022-01-10 17:51:50|||||||||3
1641837120000|2022-01-10 17:52:00|763.5|762.9|763.6|763|763.6|763|763.5|762.9|6
1641837130000|2022-01-10 17:52:10|763.7|763.1|763.6|763|763.8|763.2|763.6|763|16
1641837140000|2022-01-10 17:52:20|||||||||3
1641837150000|2022-01-10 17:52:30|||||||||4
1641837160000|2022-01-10 17:52:40|||||||||1
1641837170000|2022-01-10 17:52:50|763.9|763.3|764.1|763.5|764.1|763.5|763.9|763.3|10
1641837180000|2022-01-10 17:53:00|764|763.4|764.1|763.5|764.1|763.5|763.9|763.3|18
1641837190000|2022-01-10 17:53:10|763.9|763.3|764|763.4|764|763.4|763.9|763.3|8
1641837200000|2022-01-10 17:53:20|763.9|763.3|764.1|763.5|764.1|763.5|763.9|763.3|8
1641837210000|2022-01-10 17:53:30|764|763.4|763.9|763.3|764|763.4|763.9|763.3|14
1641837220000|2022-01-10 17:53:40|||||||||6
1641837230000|2022-01-10 17:53:50|763.8|763.2|764.1|763.5|764.1|763.5|763.8|763.2|40
1641837240000|2022-01-10 17:54:00|||||||||4
1641837250000|2022-01-10 17:54:10|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|13
1641837260000|2022-01-10 17:54:20|||||||||3
1641837270000|2022-01-10 17:54:30|764|763.4|763.9|763.3|764|763.4|763.9|763.3|16
1641837280000|2022-01-10 17:54:40|764|763.4|764|763.4|764.1|763.5|764|763.4|21
1641837290000|2022-01-10 17:54:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1641837300000|2022-01-10 17:55:00|||||||||2
1641837310000|2022-01-10 17:55:10|||||||||2
1641837320000|2022-01-10 17:55:20|||||||||3
1641837330000|2022-01-10 17:55:30|||||||||1
1641837340000|2022-01-10 17:55:40|||||||||4
1641837350000|2022-01-10 17:55:50|||||||||3
1641837360000|2022-01-10 17:56:00|||||||||2
1641837370000|2022-01-10 17:56:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|10
1641837380000|2022-01-10 17:56:20|764.4|763.8|764.4|763.8|764.6|764|764.4|763.8|29
1641837390000|2022-01-10 17:56:30|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|6
1641837400000|2022-01-10 17:56:40|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|6
1641837410000|2022-01-10 17:56:50|||||||||4
1641837420000|2022-01-10 17:57:00|||||||||8
1641837430000|2022-01-10 17:57:10|||||||||2
1641837440000|2022-01-10 17:57:20|764|763.4|763.9|763.3|764|763.4|763.9|763.3|10
1641837450000|2022-01-10 17:57:30|||||||||2
1641837460000|2022-01-10 17:57:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1641837470000|2022-01-10 17:57:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|2
1641837480000|2022-01-10 17:58:00|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|6
1641837490000|2022-01-10 17:58:10|||||||||3
1641837500000|2022-01-10 17:58:20|||||||||2
1641837510000|2022-01-10 17:58:30|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1641837520000|2022-01-10 17:58:40|||||||||2
1641837530000|2022-01-10 17:58:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|3
1641837540000|2022-01-10 17:59:00|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|3
1641837550000|2022-01-10 17:59:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1641837560000|2022-01-10 17:59:20|||||||||1
1641837570000|2022-01-10 17:59:30|763.9|763.3|763.9|763.3|763.9|763.3|763.8|763.2|6
1641837580000|2022-01-10 17:59:40|763.8|763.2|763.9|763.3|764.1|763.4|763.8|763.1|29
1641837590000|2022-01-10 17:59:50|764|763.4|763.9|763.3|764|763.4|763.9|763.3|3
1641837600000|2022-01-10 18:00:00|764.1|763.5|764.4|763.8|764.4|763.8|764.1|763.5|5
1641837610000|2022-01-10 18:00:10|||||||||5
1641837620000|2022-01-10 18:00:20|764.2|763.6|764.2|763.6|764.2|763.6|764.1|763.5|4
1641837630000|2022-01-10 18:00:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|9
1641837640000|2022-01-10 18:00:40|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|2
1641837650000|2022-01-10 18:00:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|5
1641837660000|2022-01-10 18:01:00|764.1|763.5|764.1|763.5|764.3|763.7|764.1|763.5|16
1641837670000|2022-01-10 18:01:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|11
1641837680000|2022-01-10 18:01:20|||||||||2
1641837690000|2022-01-10 18:01:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1641837700000|2022-01-10 18:01:40|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|11
1641837710000|2022-01-10 18:01:50|||||||||15
1641837720000|2022-01-10 18:02:00|||||||||4
1641837730000|2022-01-10 18:02:10|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|7
1641837740000|2022-01-10 18:02:20|||||||||12
1641837750000|2022-01-10 18:02:30|764.3|763.7|764.6|764|764.6|764|764.3|763.7|3
1641837760000|2022-01-10 18:02:40|764.4|763.8|764.4|763.8|764.6|764|764.4|763.8|6
1641837770000|2022-01-10 18:02:50|764.6|764|764.6|764|764.6|764|764.6|764|2
1641837780000|2022-01-10 18:03:00|||||||||12
1641837790000|2022-01-10 18:03:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|10
1641837800000|2022-01-10 18:03:20|||||||||3
1641837810000|2022-01-10 18:03:30|||||||||1
1641837820000|2022-01-10 18:03:40|763.9|763.3|763.7|763.1|763.9|763.3|763.6|763|76
1641837830000|2022-01-10 18:03:50|||||||||3
1641837840000|2022-01-10 18:04:00|763.6|763|763.7|763.1|763.7|763.1|763.6|763|11
1641837850000|2022-01-10 18:04:10|763.6|763|763.6|763|763.6|763|763.6|763|2
1641837860000|2022-01-10 18:04:20|||||||||13
1641837870000|2022-01-10 18:04:30|||||||||3
1641837880000|2022-01-10 18:04:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|5
1641837890000|2022-01-10 18:04:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|5
1641837900000|2022-01-10 18:05:00|763.6|763|763.7|763.1|763.7|763.1|763.6|763|5
1641837910000|2022-01-10 18:05:10|763.8|763.2|764.1|763.5|764.2|763.6|763.8|763.2|23
1641837920000|2022-01-10 18:05:20|||||||||3
1641837930000|2022-01-10 18:05:30|764.3|763.7|764.3|763.7|764.4|763.8|764.3|763.7|5
1641837940000|2022-01-10 18:05:40|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|52
1641837950000|2022-01-10 18:05:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|2
1641837960000|2022-01-10 18:06:00|||||||||2
1641837970000|2022-01-10 18:06:10|||||||||1
1641837980000|2022-01-10 18:06:20|||||||||2
1641837990000|2022-01-10 18:06:30|||||||||2
1641838000000|2022-01-10 18:06:40|||||||||4
1641838010000|2022-01-10 18:06:50|||||||||1
1641838020000|2022-01-10 18:07:00|||||||||2
1641838030000|2022-01-10 18:07:10|||||||||2
1641838040000|2022-01-10 18:07:20|||||||||3
1641838050000|2022-01-10 18:07:30|||||||||1
1641838060000|2022-01-10 18:07:40|||||||||2
1641838070000|2022-01-10 18:07:50|764|763.4|764.1|763.5|764.1|763.5|764|763.4|7
1641838080000|2022-01-10 18:08:00|||||||||5
1641838090000|2022-01-10 18:08:10|764|763.4|763.9|763.3|764|763.4|763.9|763.3|10
1641838100000|2022-01-10 18:08:20|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|6
1641838110000|2022-01-10 18:08:30|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|5
1641838120000|2022-01-10 18:08:40|764.2|763.6|764.3|763.7|764.4|763.8|764.2|763.6|6
1641838130000|2022-01-10 18:08:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|6
1641838140000|2022-01-10 18:09:00|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|8
1641838150000|2022-01-10 18:09:10|764.2|763.6|764.2|763.6|764.3|763.7|764.2|763.6|3
1641838160000|2022-01-10 18:09:20|764.3|763.7|764.4|763.8|764.4|763.8|764.2|763.6|8
1641838170000|2022-01-10 18:09:30|764.3|763.7|764.2|763.6|764.4|763.8|764.2|763.6|5
1641838180000|2022-01-10 18:09:40|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|12
1641838190000|2022-01-10 18:09:50|764.1|763.5|764.1|763.5|764.3|763.7|764.1|763.5|12
1641838200000|2022-01-10 18:10:00|||||||||2
1641838210000|2022-01-10 18:10:10|||||||||7
1641838220000|2022-01-10 18:10:20|||||||||1
1641838230000|2022-01-10 18:10:30|||||||||6
1641838240000|2022-01-10 18:10:40|||||||||3
1641838250000|2022-01-10 18:10:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|6
1641838260000|2022-01-10 18:11:00|764.3|763.7|764.3|763.7|764.4|763.8|764.3|763.7|13
1641838270000|2022-01-10 18:11:10|764.4|763.8|764.6|764|764.6|764|764.3|763.7|14
1641838280000|2022-01-10 18:11:20|||||||||1
1641838290000|2022-01-10 18:11:30|||||||||1
1641838300000|2022-01-10 18:11:40|764.5|763.9|764.6|764|764.6|764|764.5|763.9|11
1641838310000|2022-01-10 18:11:50|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|62
1641838320000|2022-01-10 18:12:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|11
1641838330000|2022-01-10 18:12:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|4
1641838340000|2022-01-10 18:12:20|||||||||3
1641838350000|2022-01-10 18:12:30|||||||||3
1641838360000|2022-01-10 18:12:40|||||||||1
1641838370000|2022-01-10 18:12:50|||||||||1
1641838380000|2022-01-10 18:13:00|||||||||2
1641838390000|2022-01-10 18:13:10|||||||||2
1641838400000|2022-01-10 18:13:20|||||||||2
1641838410000|2022-01-10 18:13:30|||||||||3
1641838420000|2022-01-10 18:13:40|||||||||19
1641838430000|2022-01-10 18:13:50|764.4|763.8|764.6|764|764.6|764|764.4|763.8|2
1641838440000|2022-01-10 18:14:00|764.4|763.8|764.7|764.1|764.7|764.1|764.3|763.7|17
1641838450000|2022-01-10 18:14:10|||||||||2
1641838460000|2022-01-10 18:14:20|764.8|764.2|764.8|764.2|764.8|764.2|764.7|764.1|23
1641838470000|2022-01-10 18:14:30|||||||||2
1641838480000|2022-01-10 18:14:40|||||||||3
1641838490000|2022-01-10 18:14:50|764.6|764|764.6|764|764.6|764|764.5|763.9|7
1641838500000|2022-01-10 18:15:00|764.5|763.9|764.6|764|764.7|764.1|764.5|763.9|8
1641838510000|2022-01-10 18:15:10|||||||||8
1641838520000|2022-01-10 18:15:20|||||||||2
1641838530000|2022-01-10 18:15:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|3
1641838540000|2022-01-10 18:15:40|||||||||3
1641838550000|2022-01-10 18:15:50|||||||||1
1641838560000|2022-01-10 18:16:00|764.6|764|764.7|764.1|764.7|764.1|764.6|764|7
1641838570000|2022-01-10 18:16:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|3
1641838580000|2022-01-10 18:16:20|||||||||3
1641838590000|2022-01-10 18:16:30|||||||||5
1641838600000|2022-01-10 18:16:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|6
1641838610000|2022-01-10 18:16:50|764.6|764|764.6|764|764.6|764|764.6|764|3
1641838620000|2022-01-10 18:17:00|||||||||9
1641838630000|2022-01-10 18:17:10|764.7|764.1|764.6|764|764.7|764.1|764.6|764|3
1641838640000|2022-01-10 18:17:20|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|102
1641838650000|2022-01-10 18:17:30|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|3
1641838660000|2022-01-10 18:17:40|764.6|764|764.6|764|764.6|764|764.6|764|12
1641838670000|2022-01-10 18:17:50|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|2
1641838680000|2022-01-10 18:18:00|||||||||2
1641838690000|2022-01-10 18:18:10|||||||||4
1641838700000|2022-01-10 18:18:20|764.6|764|764.5|763.9|764.6|764|764.5|763.9|6
1641838710000|2022-01-10 18:18:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|6
1641838720000|2022-01-10 18:18:40|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|4
1641838730000|2022-01-10 18:18:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|5
1641838740000|2022-01-10 18:19:00|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|7
1641838750000|2022-01-10 18:19:10|||||||||1
1641838760000|2022-01-10 18:19:20|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|5
1641838770000|2022-01-10 18:19:30|764.6|764|764.6|764|764.6|764|764.6|764|3
1641838780000|2022-01-10 18:19:40|||||||||4
1641838790000|2022-01-10 18:19:50|||||||||1
1641838800000|2022-01-10 18:20:00|||||||||8
1641838810000|2022-01-10 18:20:10|764.7|764.1|764.7|764.1|764.7|764.1|764.6|764|22
1641838820000|2022-01-10 18:20:20|764.6|764|764.7|764.1|764.7|764.1|764.6|764|5
1641838830000|2022-01-10 18:20:30|764.6|764|764.6|764|764.6|764|764.6|764|6
1641838840000|2022-01-10 18:20:40|764.7|764.1|764.6|764|764.7|764.1|764.6|764|3
1641838850000|2022-01-10 18:20:50|764.7|764.1|764.7|764.1|764.7|764.1|764.6|764|4
1641838860000|2022-01-10 18:21:00|764.6|764|764.7|764.1|764.7|764.1|764.6|764|3
1641838870000|2022-01-10 18:21:10|||||||||2
1641838880000|2022-01-10 18:21:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|3
1641838890000|2022-01-10 18:21:30|||||||||2
1641838900000|2022-01-10 18:21:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|9
1641838910000|2022-01-10 18:21:50|764.6|764|764.6|764|764.7|764.1|764.6|764|2
1641838920000|2022-01-10 18:22:00|||||||||8
1641838930000|2022-01-10 18:22:10|764.8|764.2|764.7|764.1|764.8|764.2|764.6|764|19
1641838940000|2022-01-10 18:22:20|||||||||1
1641838950000|2022-01-10 18:22:30|||||||||1
1641838960000|2022-01-10 18:22:40|||||||||1
1641838970000|2022-01-10 18:22:50|||||||||2
1641838980000|2022-01-10 18:23:00|764.6|764|764.6|764|764.6|764|764.6|764|5
1641838990000|2022-01-10 18:23:10|||||||||3
1641839000000|2022-01-10 18:23:20|||||||||2
1641839010000|2022-01-10 18:23:30|764.7|764.1|764.6|764|764.7|764.1|764.6|764|3
1641839020000|2022-01-10 18:23:40|||||||||3
1641839030000|2022-01-10 18:23:50|764.7|764.1|764.6|764|764.7|764.1|764.6|764|6
1641839040000|2022-01-10 18:24:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|2
1641839050000|2022-01-10 18:24:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|17
1641839060000|2022-01-10 18:24:20|764.6|764|764.5|763.9|764.6|764|764.5|763.9|13
1641839070000|2022-01-10 18:24:30|764.6|764|764.5|763.9|764.6|764|764.5|763.9|2
1641839080000|2022-01-10 18:24:40|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|8
1641839090000|2022-01-10 18:24:50|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|6
1641839100000|2022-01-10 18:25:00|764.7|764.1|764.7|764.1|764.7|764.1|764.6|764|8
1641839110000|2022-01-10 18:25:10|764.6|764|764.7|764.1|764.7|764.1|764.6|764|5
1641839120000|2022-01-10 18:25:20|764.6|764|764.3|763.7|764.6|764|764.3|763.7|48
1641839130000|2022-01-10 18:25:30|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|9
1641839140000|2022-01-10 18:25:40|||||||||6
1641839150000|2022-01-10 18:25:50|||||||||2
1641839160000|2022-01-10 18:26:00|||||||||6
1641839170000|2022-01-10 18:26:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|13
1641839180000|2022-01-10 18:26:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|5
1641839190000|2022-01-10 18:26:30|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1641839200000|2022-01-10 18:26:40|764.4|763.8|764.4|763.8|764.4|763.8|764.3|763.7|31
1641839210000|2022-01-10 18:26:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|2
1641839220000|2022-01-10 18:27:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|7
1641839230000|2022-01-10 18:27:10|||||||||1
1641839240000|2022-01-10 18:27:20|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|7
1641839250000|2022-01-10 18:27:30|||||||||5
1641839260000|2022-01-10 18:27:40|||||||||4
1641839270000|2022-01-10 18:27:50|||||||||1
1641839280000|2022-01-10 18:28:00|||||||||7
1641839290000|2022-01-10 18:28:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|5
1641839300000|2022-01-10 18:28:20|||||||||1
1641839310000|2022-01-10 18:28:30|||||||||3
1641839320000|2022-01-10 18:28:40|||||||||2
1641839330000|2022-01-10 18:28:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|6
1641839340000|2022-01-10 18:29:00|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|9
1641839350000|2022-01-10 18:29:10|||||||||2
1641839360000|2022-01-10 18:29:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|2
1641839370000|2022-01-10 18:29:30|||||||||1
1641839380000|2022-01-10 18:29:40|||||||||4
1641839390000|2022-01-10 18:29:50|||||||||2
1641839400000|2022-01-10 18:30:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|7
1641839410000|2022-01-10 18:30:10|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|22
1641839420000|2022-01-10 18:30:20|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|39
1641839430000|2022-01-10 18:30:30|764.1|763.5|764.5|763.9|764.6|764|764.1|763.5|80
1641839440000|2022-01-10 18:30:40|764.6|764|765|764.4|765|764.4|764.6|764|23
1641839450000|2022-01-10 18:30:50|||||||||1
1641839460000|2022-01-10 18:31:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|5
1641839470000|2022-01-10 18:31:10|765.5|764.9|765.4|764.8|765.5|764.9|765.3|764.7|26
1641839480000|2022-01-10 18:31:20|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|6
1641839490000|2022-01-10 18:31:30|||||||||2
1641839500000|2022-01-10 18:31:40|||||||||1
1641839510000|2022-01-10 18:31:50|||||||||1
1641839520000|2022-01-10 18:32:00|765.3|764.7|765.4|764.8|765.5|764.9|765.3|764.7|6
1641839530000|2022-01-10 18:32:10|765.5|764.9|765.2|764.6|765.5|764.9|765.2|764.6|20
1641839540000|2022-01-10 18:32:20|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|11
1641839550000|2022-01-10 18:32:30|||||||||2
1641839560000|2022-01-10 18:32:40|||||||||1
1641839570000|2022-01-10 18:32:50|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|6
1641839580000|2022-01-10 18:33:00|765.1|764.5|765.1|764.5|765.2|764.6|765.1|764.5|6
1641839590000|2022-01-10 18:33:10|765|764.4|765|764.4|765|764.4|765|764.4|1
1641839600000|2022-01-10 18:33:20|||||||||2
1641839610000|2022-01-10 18:33:30|||||||||5
1641839620000|2022-01-10 18:33:40|||||||||2
1641839630000|2022-01-10 18:33:50|||||||||1
1641839640000|2022-01-10 18:34:00|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|5
1641839650000|2022-01-10 18:34:10|||||||||1
1641839660000|2022-01-10 18:34:20|||||||||4
1641839670000|2022-01-10 18:34:30|||||||||5
1641839680000|2022-01-10 18:34:40|765|764.4|765|764.4|765|764.4|765|764.4|1
1641839690000|2022-01-10 18:34:50|||||||||2
1641839700000|2022-01-10 18:35:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|5
1641839710000|2022-01-10 18:35:10|||||||||2
1641839720000|2022-01-10 18:35:20|||||||||3
1641839730000|2022-01-10 18:35:30|||||||||1
1641839740000|2022-01-10 18:35:40|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|14
1641839750000|2022-01-10 18:35:50|765|764.4|765|764.4|765|764.4|765|764.4|7
1641839760000|2022-01-10 18:36:00|||||||||4
1641839770000|2022-01-10 18:36:10|765.1|764.5|765.4|764.8|765.5|764.9|765.1|764.5|46
1641839780000|2022-01-10 18:36:20|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|14
1641839790000|2022-01-10 18:36:30|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|5
1641839800000|2022-01-10 18:36:40|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|1
1641839810000|2022-01-10 18:36:50|764.9|764.3|764.7|764.1|764.9|764.3|764.7|764.1|23
1641839820000|2022-01-10 18:37:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|4
1641839830000|2022-01-10 18:37:10|764.9|764.3|764.7|764.1|764.9|764.3|764.7|764.1|5
1641839840000|2022-01-10 18:37:20|||||||||4
1641839850000|2022-01-10 18:37:30|||||||||2
1641839860000|2022-01-10 18:37:40|||||||||11
1641839870000|2022-01-10 18:37:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|17
1641839880000|2022-01-10 18:38:00|764.6|764|764.7|764.1|764.7|764.1|764.6|764|6
1641839890000|2022-01-10 18:38:10|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|5
1641839900000|2022-01-10 18:38:20|||||||||2
1641839910000|2022-01-10 18:38:30|||||||||1
1641839920000|2022-01-10 18:38:40|||||||||13
1641839930000|2022-01-10 18:38:50|||||||||2
1641839940000|2022-01-10 18:39:00|||||||||1
1641839950000|2022-01-10 18:39:10|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|2
1641839960000|2022-01-10 18:39:20|||||||||1
1641839970000|2022-01-10 18:39:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|2
1641839980000|2022-01-10 18:39:40|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|6
1641839990000|2022-01-10 18:39:50|||||||||2
1641840000000|2022-01-10 18:40:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|11
1641840010000|2022-01-10 18:40:10|||||||||2
1641840020000|2022-01-10 18:40:20|||||||||2
1641840030000|2022-01-10 18:40:30|||||||||2
1641840040000|2022-01-10 18:40:40|||||||||1
1641840050000|2022-01-10 18:40:50|||||||||2
1641840060000|2022-01-10 18:41:00|||||||||2
1641840070000|2022-01-10 18:41:10|764.7|764.1|764.6|764|764.7|764.1|764.6|764|10
1641840080000|2022-01-10 18:41:20|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|20
1641840090000|2022-01-10 18:41:30|764.6|764|764.6|764|764.6|764|764.6|764|7
1641840100000|2022-01-10 18:41:40|||||||||2
1641840110000|2022-01-10 18:41:50|764.7|764.1|764.7|764.1|764.7|764.1|764.6|764|2
1641840120000|2022-01-10 18:42:00|765|764.4|764.9|764.3|765|764.4|764.9|764.3|5
1641840130000|2022-01-10 18:42:10|||||||||1
1641840140000|2022-01-10 18:42:20|765|764.4|764.9|764.3|765|764.4|764.9|764.3|3
1641840150000|2022-01-10 18:42:30|||||||||1
1641840160000|2022-01-10 18:42:40|||||||||1
1641840170000|2022-01-10 18:42:50|||||||||1
1641840180000|2022-01-10 18:43:00|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|34
1641840190000|2022-01-10 18:43:10|||||||||2
1641840200000|2022-01-10 18:43:20|||||||||3
1641840210000|2022-01-10 18:43:30|765.1|764.5|765.3|764.7|765.4|764.8|765.1|764.5|13
1641840220000|2022-01-10 18:43:40|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|5
1641840230000|2022-01-10 18:43:50|||||||||1
1641840240000|2022-01-10 18:44:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|5
1641840250000|2022-01-10 18:44:10|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|3
1641840260000|2022-01-10 18:44:20|||||||||2
1641840270000|2022-01-10 18:44:30|765.4|764.8|765.1|764.5|765.4|764.8|764.9|764.3|16
1641840280000|2022-01-10 18:44:40|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|1
1641840290000|2022-01-10 18:44:50|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|16
1641840300000|2022-01-10 18:45:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|4
1641840310000|2022-01-10 18:45:10|||||||||1
1641840320000|2022-01-10 18:45:20|||||||||1
1641840330000|2022-01-10 18:45:30|||||||||3
1641840340000|2022-01-10 18:45:40|||||||||3
1641840350000|2022-01-10 18:45:50|765.1|764.5|764.5|763.9|765.1|764.5|764.5|763.9|7
1641840360000|2022-01-10 18:46:00|764.6|764|764.4|763.8|764.6|764|764.4|763.8|32
1641840370000|2022-01-10 18:46:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1641840380000|2022-01-10 18:46:20|||||||||8
1641840390000|2022-01-10 18:46:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|2
1641840400000|2022-01-10 18:46:40|764.6|764|764.6|764|764.6|764|764.6|764|13
1641840410000|2022-01-10 18:46:50|||||||||1
1641840420000|2022-01-10 18:47:00|764.7|764.1|764.6|764|764.7|764.1|764.6|764|8
1641840430000|2022-01-10 18:47:10|764.5|763.9|764.2|763.6|764.5|763.9|764.2|763.6|9
1641840440000|2022-01-10 18:47:20|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|3
1641840450000|2022-01-10 18:47:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|5
1641840460000|2022-01-10 18:47:40|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|12
1641840470000|2022-01-10 18:47:50|||||||||4
1641840480000|2022-01-10 18:48:00|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|2
1641840490000|2022-01-10 18:48:10|||||||||1
1641840500000|2022-01-10 18:48:20|764.4|763.8|763.8|763.2|764.4|763.8|763.8|763.2|50
1641840510000|2022-01-10 18:48:30|||||||||5
1641840520000|2022-01-10 18:48:40|763.9|763.3|764|763.4|764|763.4|763.9|763.3|7
1641840530000|2022-01-10 18:48:50|||||||||1
1641840540000|2022-01-10 18:49:00|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|5
1641840550000|2022-01-10 18:49:10|||||||||2
1641840560000|2022-01-10 18:49:20|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|3
1641840570000|2022-01-10 18:49:30|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|3
1641840580000|2022-01-10 18:49:40|||||||||2
1641840590000|2022-01-10 18:49:50|||||||||2
1641840600000|2022-01-10 18:50:00|764.4|763.8|764.1|763.5|764.4|763.8|764.1|763.5|13
1641840610000|2022-01-10 18:50:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|4
1641840620000|2022-01-10 18:50:20|764.4|763.8|764.2|763.6|764.4|763.8|764.2|763.6|8
1641840630000|2022-01-10 18:50:30|764.3|763.7|764.3|763.7|764.3|763.7|764.2|763.6|17
1641840640000|2022-01-10 18:50:40|764.4|763.8|763.9|763.3|764.4|763.8|763.9|763.3|16
1641840650000|2022-01-10 18:50:50|764|763.4|764.2|763.6|764.4|763.8|764|763.4|14
1641840660000|2022-01-10 18:51:00|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|2
1641840670000|2022-01-10 18:51:10|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|3
1641840680000|2022-01-10 18:51:20|||||||||1
1641840690000|2022-01-10 18:51:30|||||||||2
1641840700000|2022-01-10 18:51:40|764.1|763.5|764.1|763.5|764.1|763.5|764|763.4|9
1641840710000|2022-01-10 18:51:50|764|763.4|764.1|763.5|764.1|763.5|764|763.4|9
1641840720000|2022-01-10 18:52:00|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|10
1641840730000|2022-01-10 18:52:10|764.2|763.6|763.9|763.3|764.2|763.6|763.9|763.3|4
1641840740000|2022-01-10 18:52:20|764|763.4|764|763.4|764|763.4|764|763.4|2
1641840750000|2022-01-10 18:52:30|||||||||1
1641840760000|2022-01-10 18:52:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|9
1641840770000|2022-01-10 18:52:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|10
1641840780000|2022-01-10 18:53:00|763.6|763|763.3|762.7|763.6|763|763.3|762.7|31
1641840790000|2022-01-10 18:53:10|763.4|762.8|763.4|762.8|763.4|762.8|763.3|762.7|9
1641840800000|2022-01-10 18:53:20|763.5|762.9|763.6|763|763.6|763|763.5|762.9|4
1641840810000|2022-01-10 18:53:30|763.4|762.8|763.5|762.9|763.6|763|763.4|762.8|14
1641840820000|2022-01-10 18:53:40|763.4|762.8|763.6|763|763.6|763|763.4|762.8|2
1641840830000|2022-01-10 18:53:50|||||||||2
1641840840000|2022-01-10 18:54:00|763.7|763.1|764.1|763.5|764.1|763.5|763.7|763.1|20
1641840850000|2022-01-10 18:54:10|764|763.4|764.2|763.6|764.2|763.6|764|763.4|6
1641840860000|2022-01-10 18:54:20|||||||||1
1641840870000|2022-01-10 18:54:30|||||||||2
1641840880000|2022-01-10 18:54:40|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|9
1641840890000|2022-01-10 18:54:50|763.9|763.3|764.1|763.5|764.1|763.5|763.9|763.3|4
1641840900000|2022-01-10 18:55:00|764|763.4|763.8|763.2|764.1|763.5|763.8|763.2|4
1641840910000|2022-01-10 18:55:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|3
1641840920000|2022-01-10 18:55:20|763.6|763|763.1|762.5|763.6|763|762.9|762.3|31
1641840930000|2022-01-10 18:55:30|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|10
1641840940000|2022-01-10 18:55:40|||||||||2
1641840950000|2022-01-10 18:55:50|||||||||2
1641840960000|2022-01-10 18:56:00|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|14
1641840970000|2022-01-10 18:56:10|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|3
1641840980000|2022-01-10 18:56:20|763.6|763|764|763.4|764|763.4|763.6|763|6
1641840990000|2022-01-10 18:56:30|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|3
1641841000000|2022-01-10 18:56:40|763.7|763.1|763.5|762.9|763.7|763.1|763.5|762.9|11
1641841010000|2022-01-10 18:56:50|763.4|762.8|763.2|762.6|763.4|762.8|763.2|762.6|5
1641841020000|2022-01-10 18:57:00|763.3|762.7|763.4|762.8|763.4|762.8|763.2|762.6|10
1641841030000|2022-01-10 18:57:10|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|6
1641841040000|2022-01-10 18:57:20|||||||||3
1641841060000|2022-01-10 18:57:40|||||||||1
1641841070000|2022-01-10 18:57:50|763.6|763|763.6|763|763.6|763|763.6|763|0
1641841080000|2022-01-10 18:58:00|763.7|763.1|763.7|763.1|763.7|763.1|763.6|763|11
1641841090000|2022-01-10 18:58:10|763.6|763|763.6|763|763.6|763|763.6|763|0
1641841100000|2022-01-10 18:58:20|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|5
1641841110000|2022-01-10 18:58:30|764|763.4|763.9|763.3|764|763.4|763.9|763.3|10
1641841120000|2022-01-10 18:58:40|764|763.4|764|763.4|764|763.4|764|763.4|0
1641841130000|2022-01-10 18:58:50|763.9|763.3|763.9|763.3|764|763.4|763.9|763.3|9
1641841140000|2022-01-10 18:59:00|764|763.4|764|763.4|764.2|763.6|764|763.4|2
1641841150000|2022-01-10 18:59:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1641841170000|2022-01-10 18:59:30|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|2
1641841180000|2022-01-10 18:59:40|||||||||1
1641841190000|2022-01-10 18:59:50|764.3|763.7|764|763.4|764.3|763.7|764|763.4|11
1641841200000|2022-01-10 19:00:00|||||||||2
1641841220000|2022-01-10 19:00:20|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|4
1641841230000|2022-01-10 19:00:30|764.4|763.8|764.3|763.7|764.5|763.9|764.3|763.7|8
1641841240000|2022-01-10 19:00:40|764.4|763.8|764.4|763.8|764.5|763.9|764.4|763.8|4
1641841250000|2022-01-10 19:00:50|764|763.4|764|763.4|764|763.4|764|763.4|5
1641841260000|2022-01-10 19:01:00|763.9|763.3|764|763.4|764|763.4|763.9|763.3|7
1641841270000|2022-01-10 19:01:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|22
1641841280000|2022-01-10 19:01:20|764.1|763.5|764.1|763.5|764.2|763.6|764.1|763.5|11
1641841290000|2022-01-10 19:01:30|764.2|763.6|764.2|763.6|764.2|763.6|764.1|763.5|18
1641841300000|2022-01-10 19:01:40|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|35
1641841310000|2022-01-10 19:01:50|763.6|763|763.6|763|763.6|763|763.6|763|11
1641841320000|2022-01-10 19:02:00|763.4|762.8|763.7|763.1|763.7|763.1|763.3|762.7|22
1641841330000|2022-01-10 19:02:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|17
1641841340000|2022-01-10 19:02:20|763.7|763.1|764|763.4|764|763.4|763.6|763|16
1641841350000|2022-01-10 19:02:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|1
1641841360000|2022-01-10 19:02:40|764|763.4|764|763.4|764|763.4|764|763.4|0
1641841370000|2022-01-10 19:02:50|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|4
1641841380000|2022-01-10 19:03:00|764.1|763.5|764|763.4|764.1|763.5|764|763.4|1
1641841410000|2022-01-10 19:03:30|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|2
1641841420000|2022-01-10 19:03:40|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|8
1641841430000|2022-01-10 19:03:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|1
1641841440000|2022-01-10 19:04:00|763.8|763.2|764|763.4|764|763.4|763.8|763.2|12
1641841450000|2022-01-10 19:04:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|6
1641841460000|2022-01-10 19:04:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|24
1641841470000|2022-01-10 19:04:30|763.1|762.5|763.4|762.8|763.4|762.8|763.1|762.5|25
1641841480000|2022-01-10 19:04:40|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|7
1641841490000|2022-01-10 19:04:50|763.3|762.7|763.6|763|763.6|763|762.8|762.2|151
1641841500000|2022-01-10 19:05:00|763.7|763.1|764.2|763.6|764.2|763.6|763.6|763|22
1641841510000|2022-01-10 19:05:10|764.3|763.7|764.1|763.5|764.3|763.7|764.1|763.5|25
1641841520000|2022-01-10 19:05:20|764.3|763.7|764.1|763.5|764.7|764.1|764.1|763.5|69
1641841530000|2022-01-10 19:05:30|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|4
1641841540000|2022-01-10 19:05:40|764.5|763.9|764.5|763.9|764.6|764|764.4|763.8|14
1641841550000|2022-01-10 19:05:50|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|3
1641841560000|2022-01-10 19:06:00|764.4|763.8|764.3|763.7|764.5|763.9|764.3|763.7|3
1641841570000|2022-01-10 19:06:10|764.6|764|764.4|763.8|764.6|764|764.3|763.7|17
1641841580000|2022-01-10 19:06:20|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|3
1641841590000|2022-01-10 19:06:30|764.6|764|764.5|763.9|764.6|764|764.4|763.8|3
1641841600000|2022-01-10 19:06:40|764.6|764|764.6|764|764.7|764.1|764.6|764|3
1641841610000|2022-01-10 19:06:50|764.5|763.9|764.3|763.7|764.6|764|764.3|763.7|21
1641841620000|2022-01-10 19:07:00|764.6|764|764.3|763.7|764.6|764|764.3|763.7|48
1641841630000|2022-01-10 19:07:10|764.4|763.8|763.8|763.2|764.6|764|763.8|763.2|34
1641841640000|2022-01-10 19:07:20|763.9|763.3|763.8|763.2|764.1|763.5|763.8|763.2|46
1641841650000|2022-01-10 19:07:30|763.6|763|763.3|762.7|763.6|763|763.3|762.7|54
1641841660000|2022-01-10 19:07:40|||||||||1
1641841670000|2022-01-10 19:07:50|763.4|762.8|763.6|763|763.8|763.2|763.4|762.8|24
1641841680000|2022-01-10 19:08:00|763.7|763.1|763.7|763.1|763.9|763.3|763.7|763.1|16
1641841690000|2022-01-10 19:08:10|763.8|763.2|763.7|763.1|763.9|763.3|763.7|763.1|7
1641841700000|2022-01-10 19:08:20|763.6|763|763.9|763.3|763.9|763.3|763.6|763|6
1641841710000|2022-01-10 19:08:30|763.6|763|763.6|763|763.6|763|763.6|763|7
1641841720000|2022-01-10 19:08:40|||||||||1
1641841730000|2022-01-10 19:08:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|9
1641841740000|2022-01-10 19:09:00|764.2|763.6|764.4|763.8|764.4|763.8|764.2|763.6|6
1641841750000|2022-01-10 19:09:10|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|2
1641841760000|2022-01-10 19:09:20|764.2|763.6|764.2|763.6|764.2|763.6|764.1|763.5|1
1641841770000|2022-01-10 19:09:30|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|4
1641841780000|2022-01-10 19:09:40|764.2|763.6|764.2|763.6|764.2|763.6|764.1|763.5|11
1641841790000|2022-01-10 19:09:50|||||||||1
1641841800000|2022-01-10 19:10:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|5
1641841810000|2022-01-10 19:10:10|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|2
1641841820000|2022-01-10 19:10:20|764.4|763.8|764.5|763.9|764.5|763.9|764.3|763.7|12
1641841830000|2022-01-10 19:10:30|764.6|764|764.7|764.1|764.7|764.1|764.6|764|1
1641841840000|2022-01-10 19:10:40|||||||||7
1641841850000|2022-01-10 19:10:50|764.6|764|764.4|763.8|764.6|764|764.4|763.8|4
1641841860000|2022-01-10 19:11:00|764.6|764|764.6|764|764.6|764|764.4|763.8|7
1641841870000|2022-01-10 19:11:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|24
1641841880000|2022-01-10 19:11:20|764.8|764.2|764.7|764.1|764.9|764.3|764.7|764.1|24
1641841890000|2022-01-10 19:11:30|764.4|763.8|764.7|764.1|764.7|764.1|764.4|763.8|2
1641841900000|2022-01-10 19:11:40|764.8|764.2|764.4|763.8|764.9|764.3|764.4|763.8|94
1641841910000|2022-01-10 19:11:50|763.9|763.3|763.6|763|763.9|763.3|763.6|763|37
1641841920000|2022-01-10 19:12:00|763.5|762.9|764.1|763.5|764.1|763.5|763.4|762.8|23
1641841930000|2022-01-10 19:12:10|763.9|763.3|763.9|763.3|764.1|763.5|763.9|763.3|0
1641841940000|2022-01-10 19:12:20|763.7|763.1|763.4|762.8|763.7|763.1|763.4|762.8|12
1641841950000|2022-01-10 19:12:30|763.1|762.5|763.1|762.5|763.2|762.6|763.1|762.5|17
1641841960000|2022-01-10 19:12:40|763|762.4|763|762.4|763|762.4|763|762.4|41
1641841970000|2022-01-10 19:12:50|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|1
1641841980000|2022-01-10 19:13:00|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|34
1641841990000|2022-01-10 19:13:10|762.7|762.1|762.8|762.2|762.8|762.2|762.6|762|72
1641842000000|2022-01-10 19:13:20|762.7|762.1|762.8|762.2|762.9|762.3|762.7|762.1|31
1641842010000|2022-01-10 19:13:30|762.7|762.1|762.7|762.1|762.7|762.1|762.6|762|40
1641842020000|2022-01-10 19:13:40|762.6|762|762|761.4|762.6|762|761.8|761.2|87
1641842030000|2022-01-10 19:13:50|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|85
1641842040000|2022-01-10 19:14:00|762.5|761.9|763.2|762.6|763.2|762.6|762.4|761.8|157
1641842050000|2022-01-10 19:14:10|763.4|762.8|762.9|762.3|763.4|762.8|762.7|762.1|219
1641842060000|2022-01-10 19:14:20|763.1|762.5|762.8|762.2|763.1|762.5|762.7|762.1|97
1641842070000|2022-01-10 19:14:30|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|124
1641842080000|2022-01-10 19:14:40|763.1|762.5|763|762.4|763.2|762.6|762.8|762.2|186
1641842090000|2022-01-10 19:14:50|763.1|762.5|763.1|762.5|763.2|762.6|762.8|762.2|168
1641842100000|2022-01-10 19:15:00|763|762.4|762.5|761.9|763.2|762.6|762.4|761.8|69
1641842110000|2022-01-10 19:15:10|762.6|762|762.4|761.8|762.6|762|762.4|761.8|22
1641842120000|2022-01-10 19:15:20|762.5|761.9|762.7|762.1|762.7|762.1|762.4|761.8|59
1641842130000|2022-01-10 19:15:30|762.6|762|762.7|762.1|763|762.4|762.6|762|63
1641842140000|2022-01-10 19:15:40|762.8|762.2|762.5|761.9|762.9|762.3|762.5|761.9|16
1641842150000|2022-01-10 19:15:50|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|4
1641842160000|2022-01-10 19:16:00|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|9
1641842170000|2022-01-10 19:16:10|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|5
1641842180000|2022-01-10 19:16:20|||||||||1
1641842190000|2022-01-10 19:16:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|10
1641842200000|2022-01-10 19:16:40|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|3
1641842210000|2022-01-10 19:16:50|762|761.4|762.1|761.5|762.2|761.6|762|761.4|17
1641842220000|2022-01-10 19:17:00|762.2|761.6|762.1|761.5|762.2|761.6|762|761.4|16
1641842230000|2022-01-10 19:17:10|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|13
1641842240000|2022-01-10 19:17:20|762|761.4|761.9|761.3|762|761.4|761.9|761.3|0
1641842250000|2022-01-10 19:17:30|761.8|761.2|761.9|761.3|761.9|761.3|761.7|761.1|14
1641842260000|2022-01-10 19:17:40|761.8|761.2|761.8|761.2|761.9|761.3|761.8|761.2|0
1641842270000|2022-01-10 19:17:50|761.9|761.3|761.9|761.3|761.9|761.3|761.8|761.2|1
1641842280000|2022-01-10 19:18:00|761.8|761.2|761.5|760.9|761.8|761.2|761.4|760.8|9
1641842290000|2022-01-10 19:18:10|761.4|760.8|761.4|760.8|761.5|760.9|761.4|760.8|33
1641842300000|2022-01-10 19:18:20|||||||||9
1641842310000|2022-01-10 19:18:30|761.2|760.6|761.3|760.7|761.4|760.8|761.2|760.6|10
1641842320000|2022-01-10 19:18:40|761.4|760.8|761.7|761.1|761.7|761.1|761.4|760.8|21
1641842330000|2022-01-10 19:18:50|761.6|761|761.6|761|761.6|761|761.6|761|1
1641842350000|2022-01-10 19:19:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|10
1641842360000|2022-01-10 19:19:20|761.6|761|762.1|761.5|762.2|761.6|761.6|761|33
1641842370000|2022-01-10 19:19:30|762.2|761.6|762.4|761.8|762.4|761.8|762.2|761.6|3
1641842380000|2022-01-10 19:19:40|762.6|762|762.4|761.8|762.7|762.1|762.4|761.8|10
1641842390000|2022-01-10 19:19:50|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|18
1641862800000|2022-01-11 01:00:00|762.8|762.2|763.5|762.9|763.8|763.2|762.7|762.1|41
1641862810000|2022-01-11 01:00:10|763.4|762.8|762.6|762|763.4|762.8|762.4|761.8|25
1641862820000|2022-01-11 01:00:20|762.7|762.1|762.7|762.1|763.1|762.5|762.6|762|16
1641862830000|2022-01-11 01:00:30|||||||||3
1641862840000|2022-01-11 01:00:40|762.6|762|762.4|761.8|762.6|762|762.4|761.8|16
1641862850000|2022-01-11 01:00:50|762.6|762|762.6|762|762.6|762|762.4|761.8|6
1641862860000|2022-01-11 01:01:00|762.4|761.8|762.7|762.1|762.9|762.3|762.4|761.8|7
1641862870000|2022-01-11 01:01:10|762.8|762.2|762.4|761.8|762.9|762.3|762.2|761.6|8
1641862880000|2022-01-11 01:01:20|762.5|761.9|762.7|762.1|762.7|762.1|762.5|761.9|2
1641862890000|2022-01-11 01:01:30|762.6|762|762.5|761.9|762.6|762|762.4|761.8|2
1641862900000|2022-01-11 01:01:40|762.2|761.6|762.6|762|762.6|762|762.2|761.6|9
1641862910000|2022-01-11 01:01:50|762.7|762.1|762.5|761.9|762.7|762.1|762.4|761.8|5
1641862920000|2022-01-11 01:02:00|762.4|761.8|762.4|761.8|762.5|761.9|762.2|761.6|2
1641862930000|2022-01-11 01:02:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1641862940000|2022-01-11 01:02:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641862950000|2022-01-11 01:02:30|762.2|761.6|762.2|761.6|762.5|761.9|762.2|761.6|12
1641862960000|2022-01-11 01:02:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|4
1641862970000|2022-01-11 01:02:50|761.6|761|761.7|761.1|761.7|761.1|761.6|761|4
1641862980000|2022-01-11 01:03:00|761.9|761.3|761.7|761.1|761.9|761.3|761.7|761.1|2
1641862990000|2022-01-11 01:03:10|761.6|761|761.9|761.3|761.9|761.3|761.6|761|7
1641863000000|2022-01-11 01:03:20|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|2
1641863010000|2022-01-11 01:03:30|762|761.4|762|761.4|762|761.4|762|761.4|0
1641863030000|2022-01-11 01:03:50|762.4|761.8|762.6|762|762.7|762.1|762.4|761.8|11
1641863040000|2022-01-11 01:04:00|762.7|762.1|762.3|761.7|762.7|762.1|762.3|761.7|6
1641863070000|2022-01-11 01:04:30|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|0
1641863100000|2022-01-11 01:05:00|762.3|761.7|762.1|761.5|762.3|761.7|762.1|761.5|0
1641863110000|2022-01-11 01:05:10|762|761.4|762|761.4|762|761.4|762|761.4|1
1641863120000|2022-01-11 01:05:20|762.1|761.5|761.9|761.3|762.1|761.5|761.9|761.3|1
1641863130000|2022-01-11 01:05:30|762|761.4|762|761.4|762|761.4|762|761.4|1
1641863150000|2022-01-11 01:05:50|761.9|761.3|762|761.4|762|761.4|761.9|761.3|3
1641863160000|2022-01-11 01:06:00|761.9|761.3|762|761.4|762|761.4|761.9|761.3|1
1641863170000|2022-01-11 01:06:10|761.9|761.3|762|761.4|762|761.4|761.9|761.3|2
1641863190000|2022-01-11 01:06:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641863200000|2022-01-11 01:06:40|761.9|761.3|761.6|761|761.9|761.3|761.6|761|21
1641863210000|2022-01-11 01:06:50|761.5|760.9|761.1|760.5|761.5|760.9|761.1|760.5|8
1641863220000|2022-01-11 01:07:00|760.5|759.9|760.8|760.2|760.8|760.2|760.5|759.9|10
1641863230000|2022-01-11 01:07:10|760.6|760|760.6|760|760.8|760.2|760.6|760|16
1641863250000|2022-01-11 01:07:30|760.8|760.2|761|760.4|761|760.4|760.8|760.2|4
1641863260000|2022-01-11 01:07:40|760.4|759.8|760.6|760|760.6|760|760.4|759.8|9
1641863270000|2022-01-11 01:07:50|760.5|759.9|760.6|760|760.6|760|760.5|759.9|3
1641863280000|2022-01-11 01:08:00|760.9|760.3|761.2|760.6|761.2|760.6|760.9|760.3|12
1641863290000|2022-01-11 01:08:10|761.4|760.8|761.1|760.5|761.4|760.8|761.1|760.5|1
1641863300000|2022-01-11 01:08:20|761|760.4|761|760.4|761|760.4|761|760.4|0
1641863310000|2022-01-11 01:08:30|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641863320000|2022-01-11 01:08:40|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|2
1641863330000|2022-01-11 01:08:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641863340000|2022-01-11 01:09:00|||||||||3
1641863350000|2022-01-11 01:09:10|760.6|760|760.6|760|760.6|760|760.6|760|0
1641863360000|2022-01-11 01:09:20|760.7|760.1|760.9|760.3|760.9|760.3|760.7|760.1|1
1641863370000|2022-01-11 01:09:30|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|4
1641863380000|2022-01-11 01:09:40|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641863390000|2022-01-11 01:09:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641863400000|2022-01-11 01:10:00|||||||||1
1641863410000|2022-01-11 01:10:10|761|760.4|760.7|760.1|761|760.4|760.7|760.1|7
1641863440000|2022-01-11 01:10:40|||||||||1
1641863480000|2022-01-11 01:11:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641863490000|2022-01-11 01:11:30|||||||||1
1641863500000|2022-01-11 01:11:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641863570000|2022-01-11 01:12:50|761|760.4|760.9|760.3|761|760.4|760.9|760.3|2
1641863580000|2022-01-11 01:13:00|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|3
1641863620000|2022-01-11 01:13:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|2
1641863640000|2022-01-11 01:14:00|760.6|760|760.7|760.1|760.7|760.1|760.6|760|6
1641863680000|2022-01-11 01:14:40|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641863690000|2022-01-11 01:14:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641863700000|2022-01-11 01:15:00|||||||||1
1641863710000|2022-01-11 01:15:10|760.6|760|760.7|760.1|760.8|760.2|760.6|760|1
1641863720000|2022-01-11 01:15:20|760.6|760|760.6|760|760.6|760|760.6|760|0
1641863740000|2022-01-11 01:15:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641863760000|2022-01-11 01:16:00|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|0
1641863770000|2022-01-11 01:16:10|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|0
1641863790000|2022-01-11 01:16:30|||||||||1
1641863820000|2022-01-11 01:17:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641863860000|2022-01-11 01:17:40|761.1|760.5|761|760.4|761.1|760.5|761|760.4|3
1641863880000|2022-01-11 01:18:00|760.9|760.3|761|760.4|761|760.4|760.9|760.3|0
1641863900000|2022-01-11 01:18:20|760.9|760.3|760.7|760.1|760.9|760.3|760.7|760.1|6
1641863910000|2022-01-11 01:18:30|760.6|760|760.6|760|760.6|760|760.6|760|0
1641863940000|2022-01-11 01:19:00|||||||||1
1641863950000|2022-01-11 01:19:10|760.7|760.1|760.9|760.3|760.9|760.3|760.7|760.1|4
1641864020000|2022-01-11 01:20:20|||||||||2
1641864030000|2022-01-11 01:20:30|||||||||1
1641864080000|2022-01-11 01:21:20|||||||||2
1641864090000|2022-01-11 01:21:30|760.8|760.2|760.9|760.3|760.9|760.3|760.7|760.1|2
1641864100000|2022-01-11 01:21:40|||||||||1
1641864190000|2022-01-11 01:23:10|||||||||2
1641864240000|2022-01-11 01:24:00|||||||||30
1641864250000|2022-01-11 01:24:10|760.6|760|760.6|760|760.6|760|760.6|760|4
1641864320000|2022-01-11 01:25:20|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|3
1641864330000|2022-01-11 01:25:30|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|2
1641864370000|2022-01-11 01:26:10|||||||||1
1641864410000|2022-01-11 01:26:50|760.3|759.7|760.2|759.6|760.4|759.8|760.2|759.6|0
1641864420000|2022-01-11 01:27:00|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|1
1641864480000|2022-01-11 01:28:00|||||||||1
1641864500000|2022-01-11 01:28:20|760.4|759.8|760.4|759.8|760.5|759.9|760.4|759.8|0
1641864540000|2022-01-11 01:29:00|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|8
1641864550000|2022-01-11 01:29:10|760.6|760|760.5|759.9|760.6|760|760.5|759.9|0
1641864560000|2022-01-11 01:29:20|760.6|760|760.7|760.1|760.7|760.1|760.5|759.9|15
1641864570000|2022-01-11 01:29:30|||||||||1
1641864580000|2022-01-11 01:29:40|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641864590000|2022-01-11 01:29:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641864600000|2022-01-11 01:30:00|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|0
1641864640000|2022-01-11 01:30:40|760.9|760.3|760.7|760.1|760.9|760.3|760.7|760.1|1
1641864650000|2022-01-11 01:30:50|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|0
1641864660000|2022-01-11 01:31:00|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|9
1641864670000|2022-01-11 01:31:10|760.6|760|760.6|760|760.6|760|760.5|759.9|2
1641864700000|2022-01-11 01:31:40|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641864710000|2022-01-11 01:31:50|760.6|760|760.6|760|760.6|760|760.6|760|0
1641864720000|2022-01-11 01:32:00|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641864740000|2022-01-11 01:32:20|760.6|760|760.5|759.9|760.6|760|760.5|759.9|0
1641864780000|2022-01-11 01:33:00|760.6|760|760.5|759.9|760.6|760|760.5|759.9|0
1641864790000|2022-01-11 01:33:10|760.4|759.8|760.4|759.8|760.4|759.8|760.2|759.6|3
1641864800000|2022-01-11 01:33:20|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1641864840000|2022-01-11 01:34:00|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|0
1641864850000|2022-01-11 01:34:10|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|0
1641864860000|2022-01-11 01:34:20|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|0
1641864940000|2022-01-11 01:35:40|||||||||1
1641865020000|2022-01-11 01:37:00|760.6|760|760.5|759.9|760.6|760|760.5|759.9|1
1641865030000|2022-01-11 01:37:10|760.6|760|760.6|760|760.6|760|760.6|760|0
1641865050000|2022-01-11 01:37:30|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|1
1641865070000|2022-01-11 01:37:50|760.6|760|760.6|760|760.6|760|760.6|760|0
1641865080000|2022-01-11 01:38:00|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641865140000|2022-01-11 01:39:00|760.6|760|760.6|760|760.6|760|760.6|760|0
1641865180000|2022-01-11 01:39:40|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641865280000|2022-01-11 01:41:20|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|2
1641865290000|2022-01-11 01:41:30|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|3
1641865370000|2022-01-11 01:42:50|||||||||1
1641865390000|2022-01-11 01:43:10|760.6|760|760.5|759.9|760.6|760|760.5|759.9|0
1641865430000|2022-01-11 01:43:50|760.6|760|760.5|759.9|760.6|760|760.5|759.9|0
1641865450000|2022-01-11 01:44:10|760.6|760|760.7|760.1|760.7|760.1|760.6|760|6
1641865460000|2022-01-11 01:44:20|760.6|760|760.6|760|760.6|760|760.6|760|0
1641865470000|2022-01-11 01:44:30|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641865480000|2022-01-11 01:44:40|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|0
1641865490000|2022-01-11 01:44:50|||||||||1
1641865500000|2022-01-11 01:45:00|760.5|759.9|760.6|760|760.6|760|760.5|759.9|1
1641865520000|2022-01-11 01:45:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641865580000|2022-01-11 01:46:20|760.4|759.8|760.2|759.6|760.4|759.8|760.2|759.6|4
1641865630000|2022-01-11 01:47:10|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|1
1641865690000|2022-01-11 01:48:10|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|0
1641865740000|2022-01-11 01:49:00|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|6
1641865770000|2022-01-11 01:49:30|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641865800000|2022-01-11 01:50:00|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|0
1641865820000|2022-01-11 01:50:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641865870000|2022-01-11 01:51:10|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|0
1641865880000|2022-01-11 01:51:20|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|2
1641865890000|2022-01-11 01:51:30|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|0
1641865910000|2022-01-11 01:51:50|759.9|759.3|760|759.4|760.1|759.5|759.9|759.3|11
1641865940000|2022-01-11 01:52:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1641865970000|2022-01-11 01:52:50|759.8|759.2|759.9|759.3|759.9|759.3|759.8|759.2|7
1641865980000|2022-01-11 01:53:00|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|2
1641866020000|2022-01-11 01:53:40|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1641866040000|2022-01-11 01:54:00|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|3
1641866050000|2022-01-11 01:54:10|759.9|759.3|759.8|759.2|759.9|759.3|759.8|759.2|1
1641866120000|2022-01-11 01:55:20|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1641866140000|2022-01-11 01:55:40|759.6|759|759.7|759.1|759.7|759.1|759.6|759|0
1641866150000|2022-01-11 01:55:50|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|1
1641866160000|2022-01-11 01:56:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|0
1641866200000|2022-01-11 01:56:40|759.7|759.1|759.5|758.9|759.7|759.1|759.5|758.9|4
1641866220000|2022-01-11 01:57:00|759.4|758.8|759.6|759|759.6|759|759.4|758.8|1
1641866230000|2022-01-11 01:57:10|759.5|758.9|759.7|759.1|759.8|759.2|759.5|758.9|6
1641866240000|2022-01-11 01:57:20|759.6|759|759.6|759|759.6|759|759.6|759|0
1641866250000|2022-01-11 01:57:30|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1641866260000|2022-01-11 01:57:40|759.6|759|759.6|759|759.6|759|759.6|759|0
1641866270000|2022-01-11 01:57:50|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1641866280000|2022-01-11 01:58:00|||||||||2
1641866330000|2022-01-11 01:58:50|||||||||1
1641866350000|2022-01-11 01:59:10|759.6|759|759.6|759|759.6|759|759.6|759|0
1641866370000|2022-01-11 01:59:30|759.5|758.9|759.6|759|759.6|759|759.5|758.9|0
1641866380000|2022-01-11 01:59:40|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1641866390000|2022-01-11 01:59:50|759.6|759|759.5|758.9|759.6|759|759.5|758.9|0
1641866400000|2022-01-11 02:00:00|759.4|758.8|759.6|759|759.6|759|759.4|758.8|0
1641866440000|2022-01-11 02:00:40|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1641866470000|2022-01-11 02:01:10|759.6|759|759.7|759.1|759.7|759.1|759.6|759|0
1641866540000|2022-01-11 02:02:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|1
1641866580000|2022-01-11 02:03:00|759.8|759.2|759.9|759.3|759.9|759.3|759.8|759.2|1
1641866600000|2022-01-11 02:03:20|759.8|759.2|760|759.4|760|759.4|759.8|759.2|4
1641866610000|2022-01-11 02:03:30|759.9|759.3|760.1|759.5|760.1|759.5|759.9|759.3|0
1641866640000|2022-01-11 02:04:00|760|759.4|759.9|759.3|760|759.4|759.9|759.3|0
1641866690000|2022-01-11 02:04:50|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|4
1641866750000|2022-01-11 02:05:50|||||||||1
1641866840000|2022-01-11 02:07:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|5
1641866850000|2022-01-11 02:07:30|759.6|759|759.6|759|759.6|759|759.6|759|0
1641866990000|2022-01-11 02:09:50|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1641867000000|2022-01-11 02:10:00|||||||||5
1641867010000|2022-01-11 02:10:10|759.9|759.3|760.1|759.5|760.1|759.5|759.9|759.3|3
1641867030000|2022-01-11 02:10:30|760|759.4|760|759.4|760|759.4|760|759.4|0
1641867100000|2022-01-11 02:11:40|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|0
1641867200000|2022-01-11 02:13:20|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1641867220000|2022-01-11 02:13:40|||||||||1
1641867260000|2022-01-11 02:14:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641867280000|2022-01-11 02:14:40|760.6|760|760.7|760.1|760.7|760.1|760.6|760|2
1641867340000|2022-01-11 02:15:40|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|3
1641867390000|2022-01-11 02:16:30|760.4|759.8|760.4|759.8|760.6|760|760.4|759.8|3
1641867400000|2022-01-11 02:16:40|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641867460000|2022-01-11 02:17:40|||||||||1
1641867480000|2022-01-11 02:18:00|760.4|759.8|760.4|759.8|760.5|759.9|760.4|759.8|0
1641867490000|2022-01-11 02:18:10|760.6|760|760.6|760|760.6|760|760.6|760|1
1641867610000|2022-01-11 02:20:10|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|3
1641867720000|2022-01-11 02:22:00|760.6|760|760.6|760|760.6|760|760.6|760|1
1641867730000|2022-01-11 02:22:10|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641867760000|2022-01-11 02:22:40|||||||||1
1641867780000|2022-01-11 02:23:00|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|1
1641867790000|2022-01-11 02:23:10|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|0
1641867830000|2022-01-11 02:23:50|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|0
1641867860000|2022-01-11 02:24:20|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|3
1641867870000|2022-01-11 02:24:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1641867900000|2022-01-11 02:25:00|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|2
1641867930000|2022-01-11 02:25:30|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641867940000|2022-01-11 02:25:40|761|760.4|760.9|760.3|761|760.4|760.9|760.3|4
1641867970000|2022-01-11 02:26:10|||||||||2
1641868060000|2022-01-11 02:27:40|||||||||1
1641868070000|2022-01-11 02:27:50|||||||||2
1641868090000|2022-01-11 02:28:10|||||||||1
1641868150000|2022-01-11 02:29:10|||||||||1
1641868300000|2022-01-11 02:31:40|||||||||1
1641868340000|2022-01-11 02:32:20|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641868370000|2022-01-11 02:32:50|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|2
1641868440000|2022-01-11 02:34:00|761|760.4|761|760.4|761|760.4|761|760.4|0
1641868510000|2022-01-11 02:35:10|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641868520000|2022-01-11 02:35:20|||||||||1
1641868610000|2022-01-11 02:36:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1641868620000|2022-01-11 02:37:00|761|760.4|760.9|760.3|761|760.4|760.9|760.3|0
1641868770000|2022-01-11 02:39:30|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|2
1641868800000|2022-01-11 02:40:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641868810000|2022-01-11 02:40:10|760.9|760.3|761.1|760.5|761.1|760.5|760.9|760.3|5
1641868830000|2022-01-11 02:40:30|761|760.4|760.9|760.3|761|760.4|760.8|760.2|2
1641868850000|2022-01-11 02:40:50|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641868860000|2022-01-11 02:41:00|760.9|760.3|760.9|760.3|760.9|760.3|760.8|760.2|0
1641868870000|2022-01-11 02:41:10|761|760.4|761|760.4|761|760.4|761|760.4|0
1641868880000|2022-01-11 02:41:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641868890000|2022-01-11 02:41:30|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|1
1641868900000|2022-01-11 02:41:40|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|0
1641868910000|2022-01-11 02:41:50|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|0
1641868940000|2022-01-11 02:42:20|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641868980000|2022-01-11 02:43:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641868990000|2022-01-11 02:43:10|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641869060000|2022-01-11 02:44:20|760.6|760|760.6|760|760.6|760|760.6|760|4
1641869080000|2022-01-11 02:44:40|760.5|759.9|760.6|760|760.6|760|760.5|759.9|0
1641869090000|2022-01-11 02:44:50|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641869100000|2022-01-11 02:45:00|760.6|760|760.6|760|760.6|760|760.6|760|0
1641869110000|2022-01-11 02:45:10|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1641869200000|2022-01-11 02:46:40|760.6|760|760.6|760|760.6|760|760.6|760|0
1641869240000|2022-01-11 02:47:20|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641869260000|2022-01-11 02:47:40|760.6|760|760.6|760|760.6|760|760.6|760|0
1641869270000|2022-01-11 02:47:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641869340000|2022-01-11 02:49:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641869370000|2022-01-11 02:49:30|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641869420000|2022-01-11 02:50:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641869440000|2022-01-11 02:50:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641869470000|2022-01-11 02:51:10|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641869490000|2022-01-11 02:51:30|||||||||1
1641869770000|2022-01-11 02:56:10|760.8|760.2|760.6|760|760.8|760.2|760.6|760|2
1641869810000|2022-01-11 02:56:50|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|3
1641869820000|2022-01-11 02:57:00|760.5|759.9|760.6|760|760.6|760|760.5|759.9|0
1641869850000|2022-01-11 02:57:30|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|4
1641869900000|2022-01-11 02:58:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641869910000|2022-01-11 02:58:30|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641869920000|2022-01-11 02:58:40|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641869930000|2022-01-11 02:58:50|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1641869940000|2022-01-11 02:59:00|||||||||2
1641869980000|2022-01-11 02:59:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641870220000|2022-01-11 03:03:40|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|12
1641870320000|2022-01-11 03:05:20|761.1|760.5|761.1|760.5|761.1|760.5|760.9|760.3|2
1641870340000|2022-01-11 03:05:40|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1641870410000|2022-01-11 03:06:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|2
1641870420000|2022-01-11 03:07:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1641870580000|2022-01-11 03:09:40|761.4|760.8|761.4|760.8|761.5|760.9|761.2|760.6|10
1641870590000|2022-01-11 03:09:50|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|0
1641870600000|2022-01-11 03:10:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641870650000|2022-01-11 03:10:50|||||||||2
1641870670000|2022-01-11 03:11:10|||||||||1
1641870690000|2022-01-11 03:11:30|||||||||1
1641870710000|2022-01-11 03:11:50|||||||||1
1641870720000|2022-01-11 03:12:00|761.6|761|761.6|761|761.6|761|761.6|761|0
1641870780000|2022-01-11 03:13:00|||||||||1
1641870920000|2022-01-11 03:15:20|||||||||1
1641870960000|2022-01-11 03:16:00|||||||||10
1641870970000|2022-01-11 03:16:10|||||||||12
1641871190000|2022-01-11 03:19:50|||||||||1
1641871280000|2022-01-11 03:21:20|||||||||1
1641871360000|2022-01-11 03:22:40|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|5
1641871400000|2022-01-11 03:23:20|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|2
1641871410000|2022-01-11 03:23:30|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|3
1641871420000|2022-01-11 03:23:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1641871450000|2022-01-11 03:24:10|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1641871480000|2022-01-11 03:24:40|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|0
1641871490000|2022-01-11 03:24:50|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|0
1641871500000|2022-01-11 03:25:00|761.3|760.7|761.5|760.9|761.5|760.9|761.2|760.6|0
1641871540000|2022-01-11 03:25:40|761.6|761|761.6|761|761.6|761|761.6|761|0
1641871560000|2022-01-11 03:26:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|2
1641871570000|2022-01-11 03:26:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641871610000|2022-01-11 03:26:50|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1641871620000|2022-01-11 03:27:00|761.6|761|761.6|761|761.6|761|761.6|761|2
1641871670000|2022-01-11 03:27:50|||||||||3
1641871690000|2022-01-11 03:28:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1641871700000|2022-01-11 03:28:20|761.6|761|761.7|761.1|761.7|761.1|761.6|761|0
1641871710000|2022-01-11 03:28:30|761.6|761|761.6|761|761.6|761|761.6|761|1
1641871720000|2022-01-11 03:28:40|761.7|761.1|761.6|761|761.7|761.1|761.6|761|0
1641871730000|2022-01-11 03:28:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641871750000|2022-01-11 03:29:10|761.6|761|761.6|761|761.6|761|761.6|761|1
1641871780000|2022-01-11 03:29:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1641871800000|2022-01-11 03:30:00|761.6|761|761.6|761|761.6|761|761.5|760.9|0
1641871810000|2022-01-11 03:30:10|761.5|760.9|761.6|761|761.6|761|761.5|760.9|0
1641871840000|2022-01-11 03:30:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|5
1641871870000|2022-01-11 03:31:10|761.6|761|761.6|761|761.6|761|761.6|761|0
1641871900000|2022-01-11 03:31:40|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|2
1641871960000|2022-01-11 03:32:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|5
1641871970000|2022-01-11 03:32:50|761.6|761|761.6|761|761.6|761|761.6|761|0
1641872040000|2022-01-11 03:34:00|||||||||1
1641872140000|2022-01-11 03:35:40|||||||||1
1641872160000|2022-01-11 03:36:00|||||||||1
1641872210000|2022-01-11 03:36:50|||||||||1
1641872220000|2022-01-11 03:37:00|||||||||1
1641872260000|2022-01-11 03:37:40|||||||||1
1641872270000|2022-01-11 03:37:50|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|1
1641872280000|2022-01-11 03:38:00|761.4|760.8|761.6|761|761.6|761|761.4|760.8|5
1641872300000|2022-01-11 03:38:20|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641872330000|2022-01-11 03:38:50|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|0
1641872340000|2022-01-11 03:39:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|3
1641872370000|2022-01-11 03:39:30|||||||||1
1641872390000|2022-01-11 03:39:50|761.8|761.2|761.8|761.2|761.9|761.3|761.8|761.2|0
1641872420000|2022-01-11 03:40:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641872470000|2022-01-11 03:41:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|5
1641872490000|2022-01-11 03:41:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641872500000|2022-01-11 03:41:40|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|2
1641872520000|2022-01-11 03:42:00|762.2|761.6|762.2|761.6|762.2|761.6|762.1|761.5|2
1641872570000|2022-01-11 03:42:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|1
1641872640000|2022-01-11 03:44:00|762.6|762|762.6|762|762.6|762|762.6|762|2
1641872650000|2022-01-11 03:44:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|2
1641872690000|2022-01-11 03:44:50|762.6|762|762.4|761.8|762.6|762|762.4|761.8|3
1641872700000|2022-01-11 03:45:00|||||||||1
1641872760000|2022-01-11 03:46:00|||||||||5
1641872870000|2022-01-11 03:47:50|||||||||1
1641872880000|2022-01-11 03:48:00|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1641872890000|2022-01-11 03:48:10|762.6|762|762.4|761.8|762.6|762|762.4|761.8|3
1641872940000|2022-01-11 03:49:00|762.5|761.9|762.6|762|762.6|762|762.5|761.9|0
1641872950000|2022-01-11 03:49:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1641872970000|2022-01-11 03:49:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641872980000|2022-01-11 03:49:40|762.6|762|762.6|762|762.6|762|762.6|762|4
1641873080000|2022-01-11 03:51:20|||||||||51
1641873150000|2022-01-11 03:52:30|||||||||1
1641873190000|2022-01-11 03:53:10|||||||||1
1641873260000|2022-01-11 03:54:20|||||||||1
1641873300000|2022-01-11 03:55:00|||||||||2
1641873310000|2022-01-11 03:55:10|762.7|762.1|762.6|762|762.7|762.1|762.6|762|4
1641873340000|2022-01-11 03:55:40|||||||||2
1641873350000|2022-01-11 03:55:50|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|1
1641873360000|2022-01-11 03:56:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1641873420000|2022-01-11 03:57:00|762.6|762|762.9|762.3|762.9|762.3|762.6|762|1
1641873430000|2022-01-11 03:57:10|762.8|762.2|762.7|762.1|762.8|762.2|762.6|762|1
1641873460000|2022-01-11 03:57:40|762.6|762|762.6|762|762.6|762|762.6|762|0
1641873610000|2022-01-11 04:00:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|4
1641873620000|2022-01-11 04:00:20|762.8|762.2|763.1|762.5|763.1|762.5|762.8|762.2|3
1641873630000|2022-01-11 04:00:30|763|762.4|762.9|762.3|763|762.4|762.9|762.3|0
1641873670000|2022-01-11 04:01:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641873700000|2022-01-11 04:01:40|763|762.4|763|762.4|763|762.4|763|762.4|2
1641873710000|2022-01-11 04:01:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641873720000|2022-01-11 04:02:00|||||||||5
1641873740000|2022-01-11 04:02:20|||||||||1
1641873750000|2022-01-11 04:02:30|763|762.4|763.1|762.5|763.1|762.5|763|762.4|0
1641873770000|2022-01-11 04:02:50|||||||||2
1641873780000|2022-01-11 04:03:00|||||||||1
1641873830000|2022-01-11 04:03:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641873860000|2022-01-11 04:04:20|||||||||1
1641873920000|2022-01-11 04:05:20|||||||||1
1641873940000|2022-01-11 04:05:40|||||||||1
1641874020000|2022-01-11 04:07:00|||||||||1
1641874030000|2022-01-11 04:07:10|||||||||1
1641874070000|2022-01-11 04:07:50|||||||||1
1641874350000|2022-01-11 04:12:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|5
1641874360000|2022-01-11 04:12:40|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641874370000|2022-01-11 04:12:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641874390000|2022-01-11 04:13:10|||||||||1
1641874500000|2022-01-11 04:15:00|||||||||1
1641874540000|2022-01-11 04:15:40|||||||||1
1641874650000|2022-01-11 04:17:30|||||||||1
1641874700000|2022-01-11 04:18:20|||||||||1
1641874900000|2022-01-11 04:21:40|||||||||1
1641874920000|2022-01-11 04:22:00|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|0
1641874980000|2022-01-11 04:23:00|||||||||1
1641874990000|2022-01-11 04:23:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|2
1641875000000|2022-01-11 04:23:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641875090000|2022-01-11 04:24:50|762.6|762|762.6|762|762.6|762|762.6|762|3
1641875170000|2022-01-11 04:26:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1641875200000|2022-01-11 04:26:40|762.6|762|762.5|761.9|762.6|762|762.5|761.9|0
1641875210000|2022-01-11 04:26:50|762.6|762|762.6|762|762.6|762|762.6|762|5
1641875220000|2022-01-11 04:27:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|3
1641875230000|2022-01-11 04:27:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641875280000|2022-01-11 04:28:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|5
1641875290000|2022-01-11 04:28:10|||||||||11
1641875300000|2022-01-11 04:28:20|762.9|762.3|763|762.4|763|762.4|762.9|762.3|5
1641875310000|2022-01-11 04:28:30|763.1|762.5|763|762.4|763.1|762.5|763|762.4|0
1641875320000|2022-01-11 04:28:40|763.1|762.5|763.4|762.8|763.4|762.8|763.1|762.5|2
1641875330000|2022-01-11 04:28:50|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641875430000|2022-01-11 04:30:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641875530000|2022-01-11 04:32:10|||||||||2
1641875620000|2022-01-11 04:33:40|763.3|762.3|763|762.4|763.3|762.4|762.9|762.3|10
1641875630000|2022-01-11 04:33:50|763.1|762.5|763|762.4|763.1|762.5|763|762.4|0
1641875650000|2022-01-11 04:34:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|2
1641875660000|2022-01-11 04:34:20|||||||||2
1641875670000|2022-01-11 04:34:30|763|762.4|763|762.4|763|762.4|763|762.4|0
1641875690000|2022-01-11 04:34:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641875740000|2022-01-11 04:35:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|3
1641875750000|2022-01-11 04:35:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641875760000|2022-01-11 04:36:00|763.4|762.8|763.3|762.7|763.4|762.8|763.2|762.6|8
1641875790000|2022-01-11 04:36:30|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641875800000|2022-01-11 04:36:40|763.9|763.3|764|763.4|764|763.4|763.9|763.3|8
1641875830000|2022-01-11 04:37:10|||||||||1
1641875850000|2022-01-11 04:37:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|3
1641875860000|2022-01-11 04:37:40|763.8|763.2|763.8|763.2|763.9|763.3|763.8|763.2|1
1641875870000|2022-01-11 04:37:50|764|763.4|763.9|763.3|764|763.4|763.9|763.3|8
1641875880000|2022-01-11 04:38:00|764|763.4|763.8|763.2|764|763.4|763.8|763.2|2
1641875890000|2022-01-11 04:38:10|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641875920000|2022-01-11 04:38:40|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|7
1641875950000|2022-01-11 04:39:10|764|763.4|764|763.4|764|763.4|764|763.4|0
1641876050000|2022-01-11 04:40:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|1
1641876080000|2022-01-11 04:41:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1641876100000|2022-01-11 04:41:40|764.3|763.7|764.2|763.6|764.4|763.8|764.2|763.6|1
1641876110000|2022-01-11 04:41:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1641876180000|2022-01-11 04:43:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1641876280000|2022-01-11 04:44:40|||||||||1
1641876380000|2022-01-11 04:46:20|||||||||1
1641876410000|2022-01-11 04:46:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1641876440000|2022-01-11 04:47:20|764|763.4|764.1|763.5|764.1|763.5|764|763.4|2
1641876450000|2022-01-11 04:47:30|764|763.4|764.1|763.5|764.1|763.5|764|763.4|5
1641876460000|2022-01-11 04:47:40|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1641876580000|2022-01-11 04:49:40|||||||||1
1641876590000|2022-01-11 04:49:50|764.4|763.8|764.3|763.7|764.4|763.8|764.2|763.6|4
1641876610000|2022-01-11 04:50:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1641876700000|2022-01-11 04:51:40|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|2
1641876730000|2022-01-11 04:52:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1641876750000|2022-01-11 04:52:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|2
1641876760000|2022-01-11 04:52:40|764|763.4|764|763.4|764|763.4|764|763.4|1
1641876820000|2022-01-11 04:53:40|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|3
1641876920000|2022-01-11 04:55:20|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|1
1641877060000|2022-01-11 04:57:40|||||||||1
1641877120000|2022-01-11 04:58:40|||||||||2
1641877280000|2022-01-11 05:01:20|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|4
1641877320000|2022-01-11 05:02:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1641877350000|2022-01-11 05:02:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|2
1641877510000|2022-01-11 05:05:10|||||||||10
1641877680000|2022-01-11 05:08:00|||||||||1
1641877810000|2022-01-11 05:10:10|||||||||1
1641877820000|2022-01-11 05:10:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|3
1641877930000|2022-01-11 05:12:10|||||||||2
1641878110000|2022-01-11 05:15:10|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|2
1641878120000|2022-01-11 05:15:20|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1641878130000|2022-01-11 05:15:30|763.8|763.2|763.8|763.2|763.8|763.2|763.7|763.1|3
1641878190000|2022-01-11 05:16:30|763.7|763.1|763.7|763.1|763.8|763.2|763.7|763.1|1
1641878200000|2022-01-11 05:16:40|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|0
1641878340000|2022-01-11 05:19:00|763.6|763|763.6|763|763.6|763|763.6|763|1
1641878600000|2022-01-11 05:23:20|763.5|762.9|763.2|762.6|763.5|762.9|763.2|762.6|4
1641878630000|2022-01-11 05:23:50|||||||||11
1641878650000|2022-01-11 05:24:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1641878700000|2022-01-11 05:25:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1641878740000|2022-01-11 05:25:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|2
1641878750000|2022-01-11 05:25:50|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641878760000|2022-01-11 05:26:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|1
1641878770000|2022-01-11 05:26:10|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|0
1641878890000|2022-01-11 05:28:10|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641878900000|2022-01-11 05:28:20|763.6|763|763.6|763|763.6|763|763.6|763|2
1641878910000|2022-01-11 05:28:30|||||||||2
1641878930000|2022-01-11 05:28:50|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641878940000|2022-01-11 05:29:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641879000000|2022-01-11 05:30:00|763.5|762.9|763.5|762.9|763.6|763|763.3|762.7|0
1641879020000|2022-01-11 05:30:20|763.6|763|763.6|763|763.6|763|763.6|763|0
1641879030000|2022-01-11 05:30:30|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|0
1641879040000|2022-01-11 05:30:40|763.6|763|763.6|763|763.6|763|763.6|763|5
1641879060000|2022-01-11 05:31:00|763.5|762.9|763.6|763|763.6|763|763.5|762.9|1
1641879120000|2022-01-11 05:32:00|763.7|763.1|763.4|762.8|763.7|763.1|763.4|762.8|1
1641879150000|2022-01-11 05:32:30|763.6|763|763.6|763|763.6|763|763.6|763|9
1641879230000|2022-01-11 05:33:50|||||||||1
1641879240000|2022-01-11 05:34:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641879250000|2022-01-11 05:34:10|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1641879290000|2022-01-11 05:34:50|763.6|763|763.6|763|763.6|763|763.6|763|0
1641879500000|2022-01-11 05:38:20|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1641879510000|2022-01-11 05:38:30|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|8
1641879600000|2022-01-11 05:40:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|7
1641879630000|2022-01-11 05:40:30|763|762.4|763|762.4|763|762.4|763|762.4|1
1641879640000|2022-01-11 05:40:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641879780000|2022-01-11 05:43:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641879840000|2022-01-11 05:44:00|763|762.4|763|762.4|763|762.4|763|762.4|0
1641879850000|2022-01-11 05:44:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641879880000|2022-01-11 05:44:40|763|762.4|763|762.4|763|762.4|763|762.4|0
1641879920000|2022-01-11 05:45:20|762.9|762.3|762.9|762.3|763|762.4|762.9|762.3|0
1641879930000|2022-01-11 05:45:30|763|762.4|763|762.4|763|762.4|763|762.4|0
1641879960000|2022-01-11 05:46:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641880020000|2022-01-11 05:47:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1641880120000|2022-01-11 05:48:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641880160000|2022-01-11 05:49:20|||||||||1
1641880380000|2022-01-11 05:53:00|763|762.4|762.9|762.3|763|762.4|762.9|762.3|1
1641880430000|2022-01-11 05:53:50|763|762.4|763|762.4|763|762.4|763|762.4|1
1641880440000|2022-01-11 05:54:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641880500000|2022-01-11 05:55:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641880560000|2022-01-11 05:56:00|||||||||1
1641880650000|2022-01-11 05:57:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1641880680000|2022-01-11 05:58:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641880840000|2022-01-11 06:00:40|763|762.4|763|762.4|763|762.4|763|762.4|0
1641880860000|2022-01-11 06:01:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641880980000|2022-01-11 06:03:00|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|3
1641881040000|2022-01-11 06:04:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641881120000|2022-01-11 06:05:20|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|10
1641881150000|2022-01-11 06:05:50|762.6|762|762.6|762|762.6|762|762.6|762|0
1641881170000|2022-01-11 06:06:10|||||||||1
1641881190000|2022-01-11 06:06:30|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|7
1641881200000|2022-01-11 06:06:40|762|761.4|762.1|761.5|762.1|761.5|762|761.4|0
1641881210000|2022-01-11 06:06:50|762|761.4|762|761.4|762|761.4|762|761.4|0
1641881220000|2022-01-11 06:07:00|762.1|761.5|762|761.4|762.1|761.5|762|761.4|0
1641881250000|2022-01-11 06:07:30|||||||||2
1641881280000|2022-01-11 06:08:00|||||||||1
1641881290000|2022-01-11 06:08:10|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1641881330000|2022-01-11 06:08:50|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|3
1641881340000|2022-01-11 06:09:00|||||||||2
1641881410000|2022-01-11 06:10:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641881540000|2022-01-11 06:12:20|||||||||1
1641881560000|2022-01-11 06:12:40|||||||||1
1641881570000|2022-01-11 06:12:50|761.8|761.2|762|761.4|762|761.4|761.8|761.2|1
1641881610000|2022-01-11 06:13:30|||||||||1
1641881620000|2022-01-11 06:13:40|762.1|761.5|762|761.4|762.2|761.6|762|761.4|2
1641881640000|2022-01-11 06:14:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1641881670000|2022-01-11 06:14:30|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1641881700000|2022-01-11 06:15:00|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|2
1641881800000|2022-01-11 06:16:40|||||||||1
1641881810000|2022-01-11 06:16:50|||||||||1
1641881930000|2022-01-11 06:18:50|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1641881940000|2022-01-11 06:19:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641881950000|2022-01-11 06:19:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1641881990000|2022-01-11 06:19:50|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|3
1641882020000|2022-01-11 06:20:20|||||||||1
1641882150000|2022-01-11 06:22:30|||||||||4
1641882220000|2022-01-11 06:23:40|||||||||1
1641882240000|2022-01-11 06:24:00|||||||||5
1641882470000|2022-01-11 06:27:50|762.9|762.3|762.9|762.3|763|762.4|762.8|762.2|24
1641882480000|2022-01-11 06:28:00|||||||||1
1641882520000|2022-01-11 06:28:40|||||||||1
1641882600000|2022-01-11 06:30:00|763|762.4|763|762.4|763|762.4|763|762.4|1
1641882610000|2022-01-11 06:30:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641882660000|2022-01-11 06:31:00|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|1
1641882750000|2022-01-11 06:32:30|||||||||1
1641882780000|2022-01-11 06:33:00|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|0
1641882800000|2022-01-11 06:33:20|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641882810000|2022-01-11 06:33:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641882860000|2022-01-11 06:34:20|||||||||1
1641882870000|2022-01-11 06:34:30|||||||||1
1641882890000|2022-01-11 06:34:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641882960000|2022-01-11 06:36:00|||||||||1
1641882990000|2022-01-11 06:36:30|||||||||1
1641883080000|2022-01-11 06:38:00|||||||||1
1641883120000|2022-01-11 06:38:40|||||||||7
1641883140000|2022-01-11 06:39:00|||||||||3
1641883230000|2022-01-11 06:40:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|41
1641883240000|2022-01-11 06:40:40|||||||||1
1641883250000|2022-01-11 06:40:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|4
1641883300000|2022-01-11 06:41:40|762|761.4|762|761.4|762|761.4|762|761.4|1
1641883310000|2022-01-11 06:41:50|||||||||1
1641883340000|2022-01-11 06:42:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|10
1641883350000|2022-01-11 06:42:30|762|761.4|762.1|761.5|762.1|761.5|762|761.4|1
1641883360000|2022-01-11 06:42:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|2
1641883540000|2022-01-11 06:45:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|16
1641883550000|2022-01-11 06:45:50|||||||||1
1641883560000|2022-01-11 06:46:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1641883650000|2022-01-11 06:47:30|||||||||1
1641883690000|2022-01-11 06:48:10|||||||||2
1641883720000|2022-01-11 06:48:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|10
1641883910000|2022-01-11 06:51:50|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1641884000000|2022-01-11 06:53:20|||||||||1
1641884040000|2022-01-11 06:54:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|2
1641884080000|2022-01-11 06:54:40|||||||||1
1641884100000|2022-01-11 06:55:00|||||||||1
1641884120000|2022-01-11 06:55:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1641884130000|2022-01-11 06:55:30|761.1|760.5|760.9|760.3|761.1|760.5|760.9|760.3|0
1641884160000|2022-01-11 06:56:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641884280000|2022-01-11 06:58:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1641884290000|2022-01-11 06:58:10|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|2
1641884300000|2022-01-11 06:58:20|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|0
1641884340000|2022-01-11 06:59:00|761|760.4|761|760.4|761|760.4|761|760.4|3
1641884350000|2022-01-11 06:59:10|761.1|760.5|761|760.4|761.1|760.5|761|760.4|9
1641884360000|2022-01-11 06:59:20|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641884370000|2022-01-11 06:59:30|760.9|760.3|760.6|760|760.9|760.3|760.6|760|7
1641884710000|2022-01-11 07:05:10|760.9|760.3|760.7|760.1|760.9|760.3|760.7|760.1|6
1641884720000|2022-01-11 07:05:20|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|1
1641884730000|2022-01-11 07:05:30|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641884760000|2022-01-11 07:06:00|||||||||1
1641884800000|2022-01-11 07:06:40|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|5
1641884810000|2022-01-11 07:06:50|760.9|760.3|761.2|760.6|761.2|760.6|760.9|760.3|4
1641884860000|2022-01-11 07:07:40|||||||||2
1641884870000|2022-01-11 07:07:50|761.6|761|761.6|761|761.6|761|761.6|761|7
1641884900000|2022-01-11 07:08:20|||||||||1
1641884910000|2022-01-11 07:08:30|||||||||2
1641885070000|2022-01-11 07:11:10|||||||||1
1641885310000|2022-01-11 07:15:10|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|5
1641885320000|2022-01-11 07:15:20|761.7|761.1|761.6|761|761.7|761.1|761.6|761|0
1641885370000|2022-01-11 07:16:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641885390000|2022-01-11 07:16:30|761.6|761|761.6|761|761.7|761.1|761.6|761|0
1641885450000|2022-01-11 07:17:30|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641885460000|2022-01-11 07:17:40|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1641885480000|2022-01-11 07:18:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641885750000|2022-01-11 07:22:30|761.6|761|761.6|761|761.6|761|761.6|761|5
1641885840000|2022-01-11 07:24:00|761.5|760.9|761.6|761|761.6|761|761.5|760.9|0
1641885880000|2022-01-11 07:24:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641885890000|2022-01-11 07:24:50|761.6|761|761.6|761|761.6|761|761.6|761|0
1641885930000|2022-01-11 07:25:30|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|3
1641885960000|2022-01-11 07:26:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641885980000|2022-01-11 07:26:20|||||||||1
1641885990000|2022-01-11 07:26:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|15
1641886000000|2022-01-11 07:26:40|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|3
1641886080000|2022-01-11 07:28:00|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|1
1641886120000|2022-01-11 07:28:40|761.6|761|761.4|760.8|761.6|761|761.4|760.8|5
1641886140000|2022-01-11 07:29:00|||||||||1
1641886150000|2022-01-11 07:29:10|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|10
1641886160000|2022-01-11 07:29:20|761|760.4|761|760.4|761|760.4|761|760.4|0
1641886170000|2022-01-11 07:29:30|761.1|760.5|761.1|760.5|761.1|760.5|760.9|760.3|1
1641886180000|2022-01-11 07:29:40|760.9|760.3|760.9|760.3|761.1|760.5|760.9|760.3|5
1641886190000|2022-01-11 07:29:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1641886210000|2022-01-11 07:30:10|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|2
1641886250000|2022-01-11 07:30:50|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|1
1641886260000|2022-01-11 07:31:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641886300000|2022-01-11 07:31:40|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|1
1641886310000|2022-01-11 07:31:50|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1641886330000|2022-01-11 07:32:10|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|3
1641886380000|2022-01-11 07:33:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641886390000|2022-01-11 07:33:10|||||||||4
1641886500000|2022-01-11 07:35:00|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|1
1641886510000|2022-01-11 07:35:10|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|1
1641886560000|2022-01-11 07:36:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1641886670000|2022-01-11 07:37:50|762.1|761.5|761.9|761.3|762.1|761.5|761.9|761.3|3
1641886710000|2022-01-11 07:38:30|761.7|761.1|761.6|761|761.7|761.1|761.6|761|3
1641886760000|2022-01-11 07:39:20|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1641886800000|2022-01-11 07:40:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641886820000|2022-01-11 07:40:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1641886850000|2022-01-11 07:40:50|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641886860000|2022-01-11 07:41:00|762.1|761.5|762|761.4|762.1|761.5|762|761.4|1
1641886900000|2022-01-11 07:41:40|762.1|761.5|762|761.4|762.1|761.5|762|761.4|0
1641886910000|2022-01-11 07:41:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641886970000|2022-01-11 07:42:50|||||||||1
1641886980000|2022-01-11 07:43:00|762.4|761.8|762.6|762|762.6|762|762.4|761.8|7
1641887000000|2022-01-11 07:43:20|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|0
1641887010000|2022-01-11 07:43:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641887020000|2022-01-11 07:43:40|||||||||1
1641887040000|2022-01-11 07:44:00|||||||||1
1641887050000|2022-01-11 07:44:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|5
1641887060000|2022-01-11 07:44:20|||||||||4
1641887070000|2022-01-11 07:44:30|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|2
1641887100000|2022-01-11 07:45:00|||||||||1
1641887150000|2022-01-11 07:45:50|||||||||1
1641887160000|2022-01-11 07:46:00|||||||||1
1641887190000|2022-01-11 07:46:30|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|3
1641887200000|2022-01-11 07:46:40|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|0
1641887220000|2022-01-11 07:47:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|2
1641887230000|2022-01-11 07:47:10|763.3|762.7|763.4|762.8|763.4|762.8|763.2|762.6|1
1641887280000|2022-01-11 07:48:00|||||||||1
1641887340000|2022-01-11 07:49:00|||||||||1
1641887380000|2022-01-11 07:49:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641887410000|2022-01-11 07:50:10|||||||||1
1641887490000|2022-01-11 07:51:30|||||||||1
1641887520000|2022-01-11 07:52:00|||||||||1
1641887560000|2022-01-11 07:52:40|||||||||1
1641887640000|2022-01-11 07:54:00|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|6
1641887760000|2022-01-11 07:56:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|2
1641887880000|2022-01-11 07:58:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1641887900000|2022-01-11 07:58:20|||||||||2
1641887910000|2022-01-11 07:58:30|||||||||3
1641887920000|2022-01-11 07:58:40|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|7
1641887960000|2022-01-11 07:59:20|762.6|762|762.6|762|762.6|762|762.6|762|1
1641887970000|2022-01-11 07:59:30|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|0
1641887990000|2022-01-11 07:59:50|762.1|761.5|761.7|761.1|762.1|761.5|761.7|761.1|28
1641888000000|2022-01-11 08:00:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1641888090000|2022-01-11 08:01:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|13
1641888110000|2022-01-11 08:01:50|||||||||1
1641888220000|2022-01-11 08:03:40|||||||||5
1641888230000|2022-01-11 08:03:50|||||||||2
1641888240000|2022-01-11 08:04:00|762|761.4|761.8|761.2|762|761.4|761.6|761|6
1641888250000|2022-01-11 08:04:10|761.9|761.3|761.9|761.3|761.9|761.3|761.8|761.2|2
1641888260000|2022-01-11 08:04:20|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|2
1641888300000|2022-01-11 08:05:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641888310000|2022-01-11 08:05:10|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1641888320000|2022-01-11 08:05:20|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1641888340000|2022-01-11 08:05:40|761.6|761|761.3|760.7|761.6|761|761.2|760.6|6
1641888350000|2022-01-11 08:05:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1641888360000|2022-01-11 08:06:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|5
1641888370000|2022-01-11 08:06:10|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641888450000|2022-01-11 08:07:30|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|1
1641888540000|2022-01-11 08:09:00|||||||||2
1641888560000|2022-01-11 08:09:20|||||||||12
1641888570000|2022-01-11 08:09:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|21
1641888580000|2022-01-11 08:09:40|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|58
1641888590000|2022-01-11 08:09:50|761|760.4|760.9|760.3|761|760.4|760.7|760.1|212
1641888600000|2022-01-11 08:10:00|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|41
1641888610000|2022-01-11 08:10:10|760.8|760.2|760.6|760|760.8|760.2|760.6|760|0
1641888650000|2022-01-11 08:10:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1641888660000|2022-01-11 08:11:00|760.8|760.2|760.2|759.6|760.9|760.3|760.2|759.6|4
1641888680000|2022-01-11 08:11:20|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|2
1641888710000|2022-01-11 08:11:50|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1641888770000|2022-01-11 08:12:50|||||||||1
1641888780000|2022-01-11 08:13:00|||||||||1
1641888820000|2022-01-11 08:13:40|||||||||1
1641888850000|2022-01-11 08:14:10|760.2|759.6|760.4|759.8|760.4|759.8|760.2|759.6|4
1641888870000|2022-01-11 08:14:30|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|3
1641888880000|2022-01-11 08:14:40|760.2|759.6|760|759.4|760.2|759.6|759.9|759.3|4
1641888890000|2022-01-11 08:14:50|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1641888920000|2022-01-11 08:15:20|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1641888960000|2022-01-11 08:16:00|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|0
1641889020000|2022-01-11 08:17:00|760.2|759.6|760.6|760|760.6|760|760.2|759.6|1
1641889080000|2022-01-11 08:18:00|||||||||1
1641889090000|2022-01-11 08:18:10|760.7|760.1|760.7|760.1|760.8|760.2|760.7|760.1|11
1641889100000|2022-01-11 08:18:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641889110000|2022-01-11 08:18:30|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641889140000|2022-01-11 08:19:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1641889150000|2022-01-11 08:19:10|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|2
1641889190000|2022-01-11 08:19:50|||||||||1
1641889230000|2022-01-11 08:20:30|||||||||1
1641889320000|2022-01-11 08:22:00|760.9|760.3|761.1|760.5|761.1|760.5|760.9|760.3|1
1641889330000|2022-01-11 08:22:10|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|10
1641889340000|2022-01-11 08:22:20|||||||||10
1641889360000|2022-01-11 08:22:40|760.6|760|760.6|760|760.6|760|760.6|760|3
1641889520000|2022-01-11 08:25:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1641889540000|2022-01-11 08:25:40|||||||||1
1641889550000|2022-01-11 08:25:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|2
1641889560000|2022-01-11 08:26:00|||||||||1
1641889570000|2022-01-11 08:26:10|760.6|760|760.7|760.1|760.7|760.1|760.6|760|0
1641889580000|2022-01-11 08:26:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641889620000|2022-01-11 08:27:00|760.7|760.1|760.6|760|760.7|760.1|760.6|760|7
1641889700000|2022-01-11 08:28:20|||||||||1
1641889710000|2022-01-11 08:28:30|760.7|760.1|760.9|760.3|760.9|760.3|760.7|760.1|1
1641889800000|2022-01-11 08:30:00|760.6|760|760.6|760|760.6|760|760.6|760|4
1641889810000|2022-01-11 08:30:10|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|3
1641889890000|2022-01-11 08:31:30|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|0
1641889970000|2022-01-11 08:32:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641889980000|2022-01-11 08:33:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1641890010000|2022-01-11 08:33:30|||||||||1
1641890080000|2022-01-11 08:34:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1641890090000|2022-01-11 08:34:50|760.6|760|760.4|759.8|760.6|760|760.4|759.8|8
1641890120000|2022-01-11 08:35:20|||||||||1
1641890150000|2022-01-11 08:35:50|760.7|760.1|760.9|760.3|761.1|760.5|760.5|759.9|10
1641890160000|2022-01-11 08:36:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|5
1641890200000|2022-01-11 08:36:40|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|2
1641890210000|2022-01-11 08:36:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641890220000|2022-01-11 08:37:00|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|0
1641890230000|2022-01-11 08:37:10|760.9|760.3|761|760.4|761|760.4|760.9|760.3|3
1641890280000|2022-01-11 08:38:00|||||||||8
1641890360000|2022-01-11 08:39:20|761.1|760.5|760.9|760.3|761.1|760.5|760.9|760.3|1
1641890430000|2022-01-11 08:40:30|761|760.4|761|760.4|761|760.4|761|760.4|0
1641890450000|2022-01-11 08:40:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1641890480000|2022-01-11 08:41:20|||||||||1
1641890660000|2022-01-11 08:44:20|761.3|760.7|762.9|762.3|762.9|762.3|761.3|760.7|8
1641890700000|2022-01-11 08:45:00|762.8|762.2|762.7|762.1|762.9|762.3|762.7|762.1|5
1641890710000|2022-01-11 08:45:10|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|3
1641890770000|2022-01-11 08:46:10|763|762.4|763|762.4|763.1|762.5|763|762.4|0
1641890780000|2022-01-11 08:46:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641890810000|2022-01-11 08:46:50|||||||||1
1641890820000|2022-01-11 08:47:00|763|762.4|762.9|762.3|763|762.4|762.8|762.2|10
1641890830000|2022-01-11 08:47:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1641890940000|2022-01-11 08:49:00|762.9|762.3|762.9|762.3|763.1|762.5|762.9|762.3|2
1641890950000|2022-01-11 08:49:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1641890960000|2022-01-11 08:49:20|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641891040000|2022-01-11 08:50:40|763|762.4|763.3|762.7|763.3|762.7|763|762.4|5
1641891050000|2022-01-11 08:50:50|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|2
1641891060000|2022-01-11 08:51:00|||||||||2
1641891100000|2022-01-11 08:51:40|763|762.4|763.1|762.5|763.1|762.5|763|762.4|16
1641891120000|2022-01-11 08:52:00|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|16
1641891160000|2022-01-11 08:52:40|||||||||1
1641891170000|2022-01-11 08:52:50|||||||||1
1641891190000|2022-01-11 08:53:10|||||||||1
1641891210000|2022-01-11 08:53:30|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|4
1641891240000|2022-01-11 08:54:00|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|1
1641891290000|2022-01-11 08:54:50|||||||||2
1641891320000|2022-01-11 08:55:20|||||||||1
1641891330000|2022-01-11 08:55:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1641891350000|2022-01-11 08:55:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|2
1641891410000|2022-01-11 08:56:50|||||||||1
1641891420000|2022-01-11 08:57:00|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|5
1641891430000|2022-01-11 08:57:10|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|0
1641891440000|2022-01-11 08:57:20|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|1
1641891460000|2022-01-11 08:57:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641891470000|2022-01-11 08:57:50|||||||||1
1641891480000|2022-01-11 08:58:00|||||||||1
1641891510000|2022-01-11 08:58:30|||||||||1
1641891550000|2022-01-11 08:59:10|||||||||1
1641891560000|2022-01-11 08:59:20|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|2
1641891600000|2022-01-11 09:00:00|763|762.4|762.9|762.3|763|762.4|762.9|762.3|2
1641891620000|2022-01-11 09:00:20|763|762.4|762.9|762.3|763|762.4|762.9|762.3|0
1641891630000|2022-01-11 09:00:30|763|762.4|762.8|762.2|763|762.4|762.7|762.1|1
1641891650000|2022-01-11 09:00:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641891660000|2022-01-11 09:01:00|762.8|762.2|762.6|762|762.8|762.2|762.6|762|0
1641891710000|2022-01-11 09:01:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|3
1641891720000|2022-01-11 09:02:00|||||||||1
1641891780000|2022-01-11 09:03:00|||||||||1
1641891820000|2022-01-11 09:03:40|762|761.4|762.1|761.5|762.1|761.5|761.9|761.3|4
1641891830000|2022-01-11 09:03:50|761.9|761.3|761.9|761.3|762|761.4|761.9|761.3|3
1641891840000|2022-01-11 09:04:00|762|761.4|762|761.4|762|761.4|762|761.4|0
1641891850000|2022-01-11 09:04:10|761.9|761.3|762|761.4|762|761.4|761.9|761.3|0
1641891920000|2022-01-11 09:05:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641891950000|2022-01-11 09:05:50|762.2|761.6|762.2|761.6|762.3|761.7|762.2|761.6|3
1641891960000|2022-01-11 09:06:00|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|0
1641891990000|2022-01-11 09:06:30|762|761.4|762|761.4|762|761.4|762|761.4|1
1641892000000|2022-01-11 09:06:40|762.1|761.5|762.4|761.8|762.4|761.8|762.1|761.5|7
1641892010000|2022-01-11 09:06:50|762.5|761.9|762.6|762|762.6|762|762.5|761.9|0
1641892020000|2022-01-11 09:07:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|14
1641892030000|2022-01-11 09:07:10|762.6|762|762.6|762|762.6|762|762.6|762|7
1641892180000|2022-01-11 09:09:40|||||||||1
1641892190000|2022-01-11 09:09:50|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|8
1641892210000|2022-01-11 09:10:10|||||||||2
1641892320000|2022-01-11 09:12:00|762.5|761.9|762.6|762|762.6|762|762.5|761.9|1
1641892350000|2022-01-11 09:12:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1641892370000|2022-01-11 09:12:50|763|762.4|763|762.4|763|762.4|763|762.4|0
1641892380000|2022-01-11 09:13:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641892430000|2022-01-11 09:13:50|||||||||1
1641892450000|2022-01-11 09:14:10|||||||||5
1641892470000|2022-01-11 09:14:30|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|11
1641892490000|2022-01-11 09:14:50|762.2|761.6|762.8|762.2|762.8|762.2|762.2|761.6|4
1641892540000|2022-01-11 09:15:40|762.6|762|762.8|762.2|762.8|762.2|762.6|762|4
1641892550000|2022-01-11 09:15:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641892560000|2022-01-11 09:16:00|762.6|762|762.6|762|762.6|762|762.6|762|0
1641892570000|2022-01-11 09:16:10|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641892670000|2022-01-11 09:17:50|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|0
1641892680000|2022-01-11 09:18:00|762.6|762|762.6|762|762.6|762|762.6|762|1
1641892730000|2022-01-11 09:18:50|||||||||1
1641892740000|2022-01-11 09:19:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|2
1641892780000|2022-01-11 09:19:40|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|2
1641892790000|2022-01-11 09:19:50|762.6|762|762.4|761.8|762.6|762|762.4|761.8|2
1641892800000|2022-01-11 09:20:00|762.5|761.9|762.3|761.7|762.5|761.9|762.3|761.7|1
1641892850000|2022-01-11 09:20:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|1
1641892920000|2022-01-11 09:22:00|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1641892930000|2022-01-11 09:22:10|762.6|762|762.6|762|762.6|762|762.6|762|0
1641893030000|2022-01-11 09:23:50|||||||||1
1641893100000|2022-01-11 09:25:00|||||||||1
1641893110000|2022-01-11 09:25:10|762.8|762.2|762.6|762|762.8|762.2|762.6|762|0
1641893160000|2022-01-11 09:26:00|762.8|762.2|762.6|762|762.8|762.2|762.6|762|3
1641893230000|2022-01-11 09:27:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|4
1641893280000|2022-01-11 09:28:00|||||||||1
1641893310000|2022-01-11 09:28:30|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|3
1641893320000|2022-01-11 09:28:40|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|1
1641893340000|2022-01-11 09:29:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|7
1641893350000|2022-01-11 09:29:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1641893400000|2022-01-11 09:30:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1641893430000|2022-01-11 09:30:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|2
1641893480000|2022-01-11 09:31:20|||||||||1
1641893490000|2022-01-11 09:31:30|761.9|761.3|762.1|761.5|762.1|761.5|761.9|761.3|9
1641893500000|2022-01-11 09:31:40|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641893510000|2022-01-11 09:31:50|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|0
1641893520000|2022-01-11 09:32:00|||||||||1
1641893560000|2022-01-11 09:32:40|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1641893570000|2022-01-11 09:32:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|4
1641893610000|2022-01-11 09:33:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|1
1641893620000|2022-01-11 09:33:40|762.4|761.8|762.1|761.5|762.4|761.8|762.1|761.5|2
1641893630000|2022-01-11 09:33:50|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1641893670000|2022-01-11 09:34:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1641893680000|2022-01-11 09:34:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|5
1641893720000|2022-01-11 09:35:20|762|761.4|762|761.4|762|761.4|762|761.4|0
1641893760000|2022-01-11 09:36:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641893780000|2022-01-11 09:36:20|761.8|761.2|761.6|761|761.8|761.2|761.6|761|3
1641893790000|2022-01-11 09:36:30|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|4
1641893800000|2022-01-11 09:36:40|||||||||2
1641893810000|2022-01-11 09:36:50|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|6
1641893820000|2022-01-11 09:37:00|761.6|761|761.6|761|761.6|761|761.6|761|0
1641893830000|2022-01-11 09:37:10|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|3
1641893850000|2022-01-11 09:37:30|||||||||1
1641893880000|2022-01-11 09:38:00|761.6|761|761.6|761|761.6|761|761.6|761|0
1641893890000|2022-01-11 09:38:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1641893910000|2022-01-11 09:38:30|761.1|760.5|761.4|760.8|761.4|760.8|761.1|760.5|12
1641893920000|2022-01-11 09:38:40|||||||||1
1641893930000|2022-01-11 09:38:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|8
1641893940000|2022-01-11 09:39:00|761.4|760.8|761.6|761|761.6|761|761.4|760.8|6
1641893970000|2022-01-11 09:39:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1641894040000|2022-01-11 09:40:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1641894090000|2022-01-11 09:41:30|||||||||1
1641894100000|2022-01-11 09:41:40|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|7
1641894110000|2022-01-11 09:41:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|5
1641894120000|2022-01-11 09:42:00|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|1
1641894150000|2022-01-11 09:42:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641894170000|2022-01-11 09:42:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1641894180000|2022-01-11 09:43:00|||||||||1
1641894200000|2022-01-11 09:43:20|||||||||1
1641894210000|2022-01-11 09:43:30|||||||||1
1641894230000|2022-01-11 09:43:50|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|4
1641894240000|2022-01-11 09:44:00|763.1|762.5|763.1|762.5|763.4|762.8|763.1|762.5|12
1641894270000|2022-01-11 09:44:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|3
1641894300000|2022-01-11 09:45:00|763|762.4|763|762.4|763|762.4|763|762.4|1
1641894310000|2022-01-11 09:45:10|763.1|762.5|763|762.4|763.1|762.5|763|762.4|1
1641894320000|2022-01-11 09:45:20|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641894340000|2022-01-11 09:45:40|763|762.4|762.9|762.3|763.1|762.5|762.9|762.3|1
1641894360000|2022-01-11 09:46:00|762.6|762|762.4|761.8|762.6|762|762.4|761.8|10
1641894370000|2022-01-11 09:46:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|2
1641894390000|2022-01-11 09:46:30|||||||||1
1641894400000|2022-01-11 09:46:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|6
1641894420000|2022-01-11 09:47:00|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|3
1641894450000|2022-01-11 09:47:30|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|1
1641894460000|2022-01-11 09:47:40|762.6|762|762.6|762|762.6|762|762.6|762|0
1641894470000|2022-01-11 09:47:50|||||||||1
1641894480000|2022-01-11 09:48:00|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1641894500000|2022-01-11 09:48:20|762.6|762|762.6|762|762.6|762|762.6|762|0
1641894510000|2022-01-11 09:48:30|||||||||1
1641894530000|2022-01-11 09:48:50|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|1
1641894540000|2022-01-11 09:49:00|762.7|762.1|762.5|761.9|762.7|762.1|762.5|761.9|1
1641894580000|2022-01-11 09:49:40|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|2
1641894600000|2022-01-11 09:50:00|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|2
1641894610000|2022-01-11 09:50:10|762.6|762|762.6|762|762.6|762|762.6|762|0
1641894660000|2022-01-11 09:51:00|762.8|762.2|762.8|762.2|762.8|762.2|762.7|762.1|7
1641894690000|2022-01-11 09:51:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641894720000|2022-01-11 09:52:00|||||||||1
1641894730000|2022-01-11 09:52:10|762.8|762.2|762.8|762.2|762.8|762.2|762.6|762|3
1641894750000|2022-01-11 09:52:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1641894780000|2022-01-11 09:53:00|763|762.4|762.9|762.3|763.1|762.5|762.9|762.3|2
1641894800000|2022-01-11 09:53:20|763|762.4|763|762.4|763|762.4|763|762.4|0
1641894840000|2022-01-11 09:54:00|762.9|762.3|762.5|761.9|762.9|762.3|762.5|761.9|381
1641894850000|2022-01-11 09:54:10|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|0
1641894860000|2022-01-11 09:54:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|9
1641894870000|2022-01-11 09:54:30|763.3|762.7|763|762.4|763.3|762.7|763|762.4|2
1641894890000|2022-01-11 09:54:50|762.9|762.3|763|762.4|763|762.4|762.9|762.3|6
1641894900000|2022-01-11 09:55:00|762.9|762.3|762.9|762.3|763|762.4|762.6|762|14
1641894910000|2022-01-11 09:55:10|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|9
1641894930000|2022-01-11 09:55:30|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|1
1641894940000|2022-01-11 09:55:40|762.6|762|762.3|761.7|762.6|762|762.3|761.7|5
1641894950000|2022-01-11 09:55:50|762.1|761.5|762.4|761.8|762.4|761.8|762|761.4|7
1641894960000|2022-01-11 09:56:00|762.3|761.7|762.1|761.5|762.3|761.7|762.1|761.5|1
1641894970000|2022-01-11 09:56:10|762|761.4|761.8|761.2|762|761.4|761.8|761.2|6
1641894990000|2022-01-11 09:56:30|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1641895000000|2022-01-11 09:56:40|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1641895010000|2022-01-11 09:56:50|761.2|760.6|761.1|760.5|761.3|760.7|761.1|760.5|4
1641895020000|2022-01-11 09:57:00|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|2
1641895050000|2022-01-11 09:57:30|761|760.4|761|760.4|761|760.4|761|760.4|1
1641895070000|2022-01-11 09:57:50|761.5|760.9|761.6|761|761.6|761|761.5|760.9|13
1641895080000|2022-01-11 09:58:00|||||||||1
1641895090000|2022-01-11 09:58:10|||||||||9
1641895100000|2022-01-11 09:58:20|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1641895110000|2022-01-11 09:58:30|761.6|761|761.6|761|761.6|761|761.6|761|3
1641895120000|2022-01-11 09:58:40|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|6
1641895140000|2022-01-11 09:59:00|761.9|761.3|762|761.4|762|761.4|761.9|761.3|32
1641895170000|2022-01-11 09:59:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|7
1641895200000|2022-01-11 10:00:00|762.4|761.8|762.8|762.2|762.8|762.2|762.4|761.8|3
1641895220000|2022-01-11 10:00:20|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|3
1641895260000|2022-01-11 10:01:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|3
1641895320000|2022-01-11 10:02:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|3
1641895350000|2022-01-11 10:02:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|4
1641895440000|2022-01-11 10:04:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|2
1641895500000|2022-01-11 10:05:00|||||||||1
1641895530000|2022-01-11 10:05:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1641895540000|2022-01-11 10:05:40|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|2
1641895560000|2022-01-11 10:06:00|764.4|763.8|764.6|764|764.8|764.2|764.4|763.8|13
1641895570000|2022-01-11 10:06:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|1
1641895590000|2022-01-11 10:06:30|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|6
1641895600000|2022-01-11 10:06:40|764.6|764|764.6|764|764.6|764|764.6|764|2
1641895610000|2022-01-11 10:06:50|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|0
1641895620000|2022-01-11 10:07:00|764.3|763.7|763.9|763.3|764.4|763.8|763.9|763.3|13
1641895630000|2022-01-11 10:07:10|764.2|763.6|763.9|763.3|764.2|763.6|763.8|763.2|8
1641895650000|2022-01-11 10:07:30|||||||||1
1641895670000|2022-01-11 10:07:50|764|763.4|764|763.4|764|763.4|764|763.4|0
1641895680000|2022-01-11 10:08:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|1
1641895720000|2022-01-11 10:08:40|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|3
1641895740000|2022-01-11 10:09:00|764.5|763.9|764.4|763.8|764.5|763.9|764.3|763.7|2
1641895750000|2022-01-11 10:09:10|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|1
1641895770000|2022-01-11 10:09:30|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1641895800000|2022-01-11 10:10:00|764.4|763.8|764.8|764.2|764.8|764.2|764.4|763.8|5
1641895810000|2022-01-11 10:10:10|||||||||16
1641895840000|2022-01-11 10:10:40|||||||||5
1641895870000|2022-01-11 10:11:10|||||||||1
1641895900000|2022-01-11 10:11:40|765|764.4|765|764.4|765|764.4|765|764.4|1
1641895910000|2022-01-11 10:11:50|||||||||7
1641895920000|2022-01-11 10:12:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|2
1641895970000|2022-01-11 10:12:50|||||||||1
1641895980000|2022-01-11 10:13:00|765.1|764.5|765|764.4|765.1|764.5|765|764.4|3
1641895990000|2022-01-11 10:13:10|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|13
1641896000000|2022-01-11 10:13:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|7
1641896010000|2022-01-11 10:13:30|766|765.4|766|765.4|766|765.4|766|765.4|6
1641896040000|2022-01-11 10:14:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641896050000|2022-01-11 10:14:10|765.8|765.2|765.7|765.1|765.8|765.2|765.6|765|2
1641896070000|2022-01-11 10:14:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1641896080000|2022-01-11 10:14:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641896090000|2022-01-11 10:14:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641896100000|2022-01-11 10:15:00|765.5|764.9|765.4|764.8|765.6|765|765.4|764.8|7
1641896120000|2022-01-11 10:15:20|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|0
1641896130000|2022-01-11 10:15:30|765|764.4|764.9|764.3|765|764.4|764.9|764.3|9
1641896140000|2022-01-11 10:15:40|765|764.4|765|764.4|765|764.4|765|764.4|0
1641896180000|2022-01-11 10:16:20|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|2
1641896190000|2022-01-11 10:16:30|765|764.4|765|764.4|765|764.4|765|764.4|1
1641896240000|2022-01-11 10:17:20|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|15
1641896250000|2022-01-11 10:17:30|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|3
1641896280000|2022-01-11 10:18:00|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|1
1641896290000|2022-01-11 10:18:10|765.6|765|765.6|765|765.6|765|765.6|765|3
1641896300000|2022-01-11 10:18:20|765.7|765.1|765.6|765|765.7|765.1|765.6|765|1
1641896320000|2022-01-11 10:18:40|765.7|765.1|766|765.4|766|765.4|765.7|765.1|5
1641896330000|2022-01-11 10:18:50|||||||||2
1641896340000|2022-01-11 10:19:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641896370000|2022-01-11 10:19:30|766|765.4|766.6|766|766.6|766|766|765.4|23
1641896400000|2022-01-11 10:20:00|766.5|765.9|765.9|765.3|766.5|765.9|765.9|765.3|42
1641896420000|2022-01-11 10:20:20|||||||||1
1641896430000|2022-01-11 10:20:30|765.8|765.2|765.4|764.8|765.8|765.2|765.4|764.8|4
1641896440000|2022-01-11 10:20:40|765.5|764.9|765.4|764.8|765.5|764.9|765.3|764.7|3
1641896460000|2022-01-11 10:21:00|||||||||1
1641896490000|2022-01-11 10:21:30|765.3|764.7|765.2|764.6|765.4|764.8|765.2|764.6|1
1641896500000|2022-01-11 10:21:40|||||||||1
1641896520000|2022-01-11 10:22:00|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|4
1641896530000|2022-01-11 10:22:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|2
1641896570000|2022-01-11 10:22:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|1
1641896580000|2022-01-11 10:23:00|765.6|765|765.5|764.9|765.6|765|765.5|764.9|0
1641896590000|2022-01-11 10:23:10|765.6|765|765.7|765.1|765.8|765.2|765.6|765|5
1641896600000|2022-01-11 10:23:20|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|6
1641896610000|2022-01-11 10:23:30|||||||||1
1641896640000|2022-01-11 10:24:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641896670000|2022-01-11 10:24:30|||||||||2
1641896690000|2022-01-11 10:24:50|766|765.4|766|765.4|766|765.4|766|765.4|0
1641896720000|2022-01-11 10:25:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641896760000|2022-01-11 10:26:00|766|765.4|766|765.4|766|765.4|766|765.4|0
1641896780000|2022-01-11 10:26:20|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|2
1641896810000|2022-01-11 10:26:50|766|765.4|766|765.4|766|765.4|766|765.4|1
1641896820000|2022-01-11 10:27:00|||||||||1
1641896840000|2022-01-11 10:27:20|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|4
1641896850000|2022-01-11 10:27:30|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|1
1641896880000|2022-01-11 10:28:00|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|1
1641896890000|2022-01-11 10:28:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641896980000|2022-01-11 10:29:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641896990000|2022-01-11 10:29:50|||||||||2
1641897000000|2022-01-11 10:30:00|765.7|765.1|765.5|764.9|765.7|765.1|765.5|764.9|3
1641897010000|2022-01-11 10:30:10|765.6|765|765.6|765|765.6|765|765.6|765|1
1641897050000|2022-01-11 10:30:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641897060000|2022-01-11 10:31:00|765.6|765|766|765.4|766|765.4|765.6|765|2
1641897070000|2022-01-11 10:31:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|4
1641897080000|2022-01-11 10:31:20|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|9
1641897120000|2022-01-11 10:32:00|||||||||1
1641897130000|2022-01-11 10:32:10|766|765.4|766|765.4|766|765.4|766|765.4|5
1641897150000|2022-01-11 10:32:30|766.1|765.5|766.1|765.5|766.3|765.7|766|765.4|22
1641897160000|2022-01-11 10:32:40|766|765.4|766|765.4|766|765.4|766|765.4|1
1641897180000|2022-01-11 10:33:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641897220000|2022-01-11 10:33:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641897230000|2022-01-11 10:33:50|765.7|765.1|765.6|765|765.7|765.1|765.6|765|0
1641897240000|2022-01-11 10:34:00|766|765.4|766|765.4|766|765.4|766|765.4|6
1641897290000|2022-01-11 10:34:50|||||||||1
1641897300000|2022-01-11 10:35:00|765.9|765.3|765.6|765|765.9|765.3|765.6|765|3
1641897320000|2022-01-11 10:35:20|765.9|765.3|766|765.4|766|765.4|765.9|765.3|4
1641897330000|2022-01-11 10:35:30|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|0
1641897340000|2022-01-11 10:35:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|9
1641897390000|2022-01-11 10:36:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|3
1641897420000|2022-01-11 10:37:00|766.1|765.5|766|765.4|766.1|765.5|766|765.4|4
1641897440000|2022-01-11 10:37:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641897480000|2022-01-11 10:38:00|765.6|765|765.6|765|765.6|765|765.6|765|1
1641897540000|2022-01-11 10:39:00|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1641897580000|2022-01-11 10:39:40|765.6|765|765.6|765|765.6|765|765.6|765|2
1641897600000|2022-01-11 10:40:00|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|3
1641897690000|2022-01-11 10:41:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|2
1641897720000|2022-01-11 10:42:00|766|765.4|765.9|765.3|766|765.4|765.9|765.3|0
1641897760000|2022-01-11 10:42:40|||||||||1
1641897780000|2022-01-11 10:43:00|765.8|765.2|766|765.4|766|765.4|765.8|765.2|4
1641897800000|2022-01-11 10:43:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1641897830000|2022-01-11 10:43:50|766|765.4|765.9|765.3|766|765.4|765.9|765.3|3
1641897890000|2022-01-11 10:44:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1641897960000|2022-01-11 10:46:00|765.6|765|765.6|765|765.6|765|765.6|765|2
1641898000000|2022-01-11 10:46:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1641898040000|2022-01-11 10:47:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|2
1641898050000|2022-01-11 10:47:30|765.8|765.2|766|765.4|766|765.4|765.8|765.2|1
1641898060000|2022-01-11 10:47:40|766.3|765.7|766.8|766.2|766.8|766.2|766.3|765.7|15
1641898070000|2022-01-11 10:47:50|766.7|766.1|766.6|766|766.7|766.1|766.6|766|4
1641898080000|2022-01-11 10:48:00|766.5|765.9|766.4|765.8|766.5|765.9|766.3|765.7|4
1641898110000|2022-01-11 10:48:30|766.3|765.7|766.5|765.9|766.5|765.9|766.3|765.7|3
1641898120000|2022-01-11 10:48:40|||||||||3
1641898160000|2022-01-11 10:49:20|766.6|766|766.5|765.9|766.6|766|766.5|765.9|5
1641898170000|2022-01-11 10:49:30|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1641898190000|2022-01-11 10:49:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1641898250000|2022-01-11 10:50:50|||||||||1
1641898260000|2022-01-11 10:51:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|2
1641898270000|2022-01-11 10:51:10|765.8|765.2|765.6|765|765.8|765.2|765.6|765|6
1641898280000|2022-01-11 10:51:20|765.5|764.9|765.6|765|765.6|765|765.5|764.9|3
1641898290000|2022-01-11 10:51:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|4
1641898300000|2022-01-11 10:51:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|5
1641898320000|2022-01-11 10:52:00|765.8|765.2|765.6|765|765.8|765.2|765.6|765|1
1641898330000|2022-01-11 10:52:10|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|0
1641898340000|2022-01-11 10:52:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|3
1641898360000|2022-01-11 10:52:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641898370000|2022-01-11 10:52:50|765.7|765.1|765.6|765|765.7|765.1|765.6|765|0
1641898380000|2022-01-11 10:53:00|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|0
1641898400000|2022-01-11 10:53:20|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|1
1641898420000|2022-01-11 10:53:40|||||||||1
1641898440000|2022-01-11 10:54:00|||||||||3
1641898450000|2022-01-11 10:54:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641898490000|2022-01-11 10:54:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1641898500000|2022-01-11 10:55:00|766|765.4|766|765.4|766|765.4|766|765.4|1
1641898510000|2022-01-11 10:55:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1641898550000|2022-01-11 10:55:50|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1641898560000|2022-01-11 10:56:00|766.3|765.7|766.1|765.5|766.3|765.7|766|765.4|1
1641898570000|2022-01-11 10:56:10|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|0
1641898620000|2022-01-11 10:57:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|3
1641898630000|2022-01-11 10:57:10|766.6|766|766.5|765.9|766.6|766|766.5|765.9|0
1641898640000|2022-01-11 10:57:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|4
1641898670000|2022-01-11 10:57:50|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1641898680000|2022-01-11 10:58:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|3
1641898690000|2022-01-11 10:58:10|||||||||1
1641898710000|2022-01-11 10:58:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|2
1641898790000|2022-01-11 10:59:50|||||||||1
1641898800000|2022-01-11 11:00:00|||||||||2
1641898880000|2022-01-11 11:01:20|||||||||1
1641898910000|2022-01-11 11:01:50|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|4
1641898920000|2022-01-11 11:02:00|766.6|766|766.5|765.9|766.6|766|766.5|765.9|1
1641898930000|2022-01-11 11:02:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1641898940000|2022-01-11 11:02:20|766.5|765.9|766.8|766.2|766.9|766.3|766.5|765.9|5
1641898960000|2022-01-11 11:02:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641898980000|2022-01-11 11:03:00|766.8|766.2|766.6|766|766.8|766.2|766.6|766|1
1641899000000|2022-01-11 11:03:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641899040000|2022-01-11 11:04:00|||||||||1
1641899090000|2022-01-11 11:04:50|||||||||1
1641899100000|2022-01-11 11:05:00|766.6|766|766.5|765.9|766.6|766|766.5|765.9|1
1641899110000|2022-01-11 11:05:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|9
1641899170000|2022-01-11 11:06:10|||||||||4
1641899190000|2022-01-11 11:06:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|2
1641899220000|2022-01-11 11:07:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1641899230000|2022-01-11 11:07:10|||||||||1
1641899290000|2022-01-11 11:08:10|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|0
1641899330000|2022-01-11 11:08:50|||||||||1
1641899340000|2022-01-11 11:09:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1641899400000|2022-01-11 11:10:00|||||||||2
1641899460000|2022-01-11 11:11:00|||||||||1
1641899480000|2022-01-11 11:11:20|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|3
1641899500000|2022-01-11 11:11:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1641899540000|2022-01-11 11:12:20|||||||||1
1641899570000|2022-01-11 11:12:50|||||||||1
1641899580000|2022-01-11 11:13:00|||||||||1
1641899630000|2022-01-11 11:13:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1641899640000|2022-01-11 11:14:00|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|5
1641899670000|2022-01-11 11:14:30|||||||||2
1641899690000|2022-01-11 11:14:50|||||||||1
1641899720000|2022-01-11 11:15:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1641899730000|2022-01-11 11:15:30|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|7
1641899760000|2022-01-11 11:16:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1641899850000|2022-01-11 11:17:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|3
1641899860000|2022-01-11 11:17:40|||||||||1
1641899940000|2022-01-11 11:19:00|766.6|766|766.8|766.2|766.8|766.2|766.6|766|9
1641899950000|2022-01-11 11:19:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|2
1641899970000|2022-01-11 11:19:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641900020000|2022-01-11 11:20:20|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|2
1641900060000|2022-01-11 11:21:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|8
1641900080000|2022-01-11 11:21:20|767|766.4|767.1|766.5|767.1|766.5|767|766.4|5
1641900090000|2022-01-11 11:21:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1641900100000|2022-01-11 11:21:40|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|0
1641900170000|2022-01-11 11:22:50|767|766.4|766.9|766.3|767|766.4|766.9|766.3|2
1641900180000|2022-01-11 11:23:00|767|766.4|767|766.4|767|766.4|767|766.4|0
1641900230000|2022-01-11 11:23:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641900240000|2022-01-11 11:24:00|||||||||1
1641900250000|2022-01-11 11:24:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1641900260000|2022-01-11 11:24:20|||||||||1
1641900270000|2022-01-11 11:24:30|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|1
1641900300000|2022-01-11 11:25:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|4
1641900360000|2022-01-11 11:26:00|||||||||2
1641900370000|2022-01-11 11:26:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|4
1641900420000|2022-01-11 11:27:00|||||||||1
1641900440000|2022-01-11 11:27:20|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|5
1641900470000|2022-01-11 11:27:50|||||||||3
1641900500000|2022-01-11 11:28:20|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641900510000|2022-01-11 11:28:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1641900530000|2022-01-11 11:28:50|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|1
1641900540000|2022-01-11 11:29:00|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|1
1641900580000|2022-01-11 11:29:40|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|1
1641900600000|2022-01-11 11:30:00|767|766.4|767|766.4|767|766.4|767|766.4|0
1641900610000|2022-01-11 11:30:10|||||||||3
1641900650000|2022-01-11 11:30:50|||||||||1
1641900660000|2022-01-11 11:31:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|2
1641900710000|2022-01-11 11:31:50|767|766.4|767|766.4|767|766.4|767|766.4|3
1641900760000|2022-01-11 11:32:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641900770000|2022-01-11 11:32:50|767|766.4|767|766.4|767|766.4|767|766.4|5
1641900780000|2022-01-11 11:33:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641900800000|2022-01-11 11:33:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641900810000|2022-01-11 11:33:30|766.6|766|766.6|766|766.6|766|766.6|766|3
1641900840000|2022-01-11 11:34:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1641900890000|2022-01-11 11:34:50|||||||||3
1641900900000|2022-01-11 11:35:00|766.6|766|766.6|766|766.6|766|766.6|766|2
1641900910000|2022-01-11 11:35:10|||||||||6
1641900920000|2022-01-11 11:35:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641900960000|2022-01-11 11:36:00|||||||||2
1641900970000|2022-01-11 11:36:10|||||||||10
1641901010000|2022-01-11 11:36:50|767|766.4|767|766.4|767|766.4|767|766.4|10
1641901020000|2022-01-11 11:37:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641901040000|2022-01-11 11:37:20|767|766.4|767|766.4|767|766.4|767|766.4|0
1641901050000|2022-01-11 11:37:30|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|1
1641901060000|2022-01-11 11:37:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641901090000|2022-01-11 11:38:10|767|766.4|767|766.4|767|766.4|767|766.4|4
1641901100000|2022-01-11 11:38:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641901110000|2022-01-11 11:38:30|767|766.4|767|766.4|767|766.4|767|766.4|2
1641901120000|2022-01-11 11:38:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|3
1641901130000|2022-01-11 11:38:50|767|766.4|767|766.4|767|766.4|767|766.4|0
1641901140000|2022-01-11 11:39:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|8
1641901150000|2022-01-11 11:39:10|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1641901160000|2022-01-11 11:39:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1641901170000|2022-01-11 11:39:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1641901180000|2022-01-11 11:39:40|||||||||10
1641901200000|2022-01-11 11:40:00|767.1|766.5|767|766.4|767.1|766.5|767|766.4|2
1641901250000|2022-01-11 11:40:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1641901260000|2022-01-11 11:41:00|767|766.4|767|766.4|767|766.4|767|766.4|0
1641901300000|2022-01-11 11:41:40|766.8|766.2|766.5|765.9|766.8|766.2|766.5|765.9|1
1641901310000|2022-01-11 11:41:50|||||||||2
1641901370000|2022-01-11 11:42:50|766.6|766|766.5|765.9|766.6|766|766.5|765.9|1
1641901380000|2022-01-11 11:43:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1641901400000|2022-01-11 11:43:20|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|2
1641901410000|2022-01-11 11:43:30|766.5|765.9|766.6|766|766.6|766|766.5|765.9|0
1641901430000|2022-01-11 11:43:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1641901440000|2022-01-11 11:44:00|766.6|766|766.8|766.2|766.8|766.2|766.6|766|6
1641901470000|2022-01-11 11:44:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641901510000|2022-01-11 11:45:10|767|766.4|766.9|766.3|767|766.4|766.9|766.3|2
1641901540000|2022-01-11 11:45:40|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641901550000|2022-01-11 11:45:50|||||||||1
1641901560000|2022-01-11 11:46:00|766.6|766|766.6|766|766.6|766|766.6|766|1
1641901590000|2022-01-11 11:46:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1641901610000|2022-01-11 11:46:50|766.6|766|766.6|766|766.6|766|766.6|766|2
1641901670000|2022-01-11 11:47:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1641901680000|2022-01-11 11:48:00|766.6|766|766.6|766|766.6|766|766.6|766|0
1641901700000|2022-01-11 11:48:20|767|766.4|767.1|766.5|767.1|766.5|767|766.4|11
1641901730000|2022-01-11 11:48:50|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|5
1641901740000|2022-01-11 11:49:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|5
1641901750000|2022-01-11 11:49:10|767.3|766.7|767.5|766.9|767.5|766.9|767.3|766.7|3
1641901760000|2022-01-11 11:49:20|||||||||4
1641901770000|2022-01-11 11:49:30|767.3|766.7|767.5|766.9|767.5|766.9|767.3|766.7|4
1641901780000|2022-01-11 11:49:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|2
1641901790000|2022-01-11 11:49:50|||||||||1
1641901820000|2022-01-11 11:50:20|||||||||2
1641901860000|2022-01-11 11:51:00|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1641901880000|2022-01-11 11:51:20|767.3|766.7|767.1|766.5|767.3|766.7|767.1|766.5|4
1641901910000|2022-01-11 11:51:50|||||||||1
1641901930000|2022-01-11 11:52:10|767|766.4|767|766.4|767|766.4|767|766.4|0
1641901970000|2022-01-11 11:52:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1641902010000|2022-01-11 11:53:30|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|1
1641902090000|2022-01-11 11:54:50|||||||||1
1641902120000|2022-01-11 11:55:20|767|766.4|767|766.4|767|766.4|767|766.4|0
1641902140000|2022-01-11 11:55:40|766.9|766.3|767|766.4|767|766.4|766.9|766.3|0
1641902160000|2022-01-11 11:56:00|||||||||1
1641902180000|2022-01-11 11:56:20|||||||||1
1641902230000|2022-01-11 11:57:10|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|3
1641902340000|2022-01-11 11:59:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|3
1641902360000|2022-01-11 11:59:20|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|2
1641902370000|2022-01-11 11:59:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641902380000|2022-01-11 11:59:40|766.6|766|766.6|766|766.6|766|766.6|766|6
1641902390000|2022-01-11 11:59:50|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|1
1641902400000|2022-01-11 12:00:00|766.3|765.7|765.9|765.3|766.3|765.7|765.8|765.2|29
1641902410000|2022-01-11 12:00:10|765.8|765.2|765.8|765.2|766|765.4|765.8|765.2|0
1641902420000|2022-01-11 12:00:20|765.6|765|765.5|764.9|765.6|765|765.5|764.9|10
1641902430000|2022-01-11 12:00:30|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|5
1641902440000|2022-01-11 12:00:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641902470000|2022-01-11 12:01:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641902500000|2022-01-11 12:01:40|766|765.4|765.9|765.3|766|765.4|765.9|765.3|1
1641902510000|2022-01-11 12:01:50|765.8|765.2|766|765.4|766|765.4|765.8|765.2|2
1641902520000|2022-01-11 12:02:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1641902530000|2022-01-11 12:02:10|766|765.4|766|765.4|766|765.4|766|765.4|1
1641902560000|2022-01-11 12:02:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|3
1641902570000|2022-01-11 12:02:50|766.1|765.5|766.1|765.5|766.1|765.5|766|765.4|0
1641902590000|2022-01-11 12:03:10|||||||||1
1641902600000|2022-01-11 12:03:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1641902640000|2022-01-11 12:04:00|766.4|765.8|766.4|765.8|766.4|765.8|766.3|765.7|4
1641902670000|2022-01-11 12:04:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1641902700000|2022-01-11 12:05:00|||||||||1
1641902740000|2022-01-11 12:05:40|766.6|766|766.6|766|766.6|766|766.6|766|1
1641902760000|2022-01-11 12:06:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1641902770000|2022-01-11 12:06:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|2
1641902780000|2022-01-11 12:06:20|766.6|766|766.6|766|766.6|766|766.6|766|2
1641902790000|2022-01-11 12:06:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1641902810000|2022-01-11 12:06:50|||||||||1
1641902820000|2022-01-11 12:07:00|766.6|766|766.4|765.8|766.6|766|766.4|765.8|2
1641902830000|2022-01-11 12:07:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1641902890000|2022-01-11 12:08:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1641902900000|2022-01-11 12:08:20|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1641902940000|2022-01-11 12:09:00|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|2
1641902950000|2022-01-11 12:09:10|||||||||1
1641902960000|2022-01-11 12:09:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1641903000000|2022-01-11 12:10:00|||||||||1
1641903020000|2022-01-11 12:10:20|766|765.4|766|765.4|766|765.4|766|765.4|3
1641903040000|2022-01-11 12:10:40|||||||||2
1641903060000|2022-01-11 12:11:00|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|1
1641903070000|2022-01-11 12:11:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641903090000|2022-01-11 12:11:30|766|765.4|766|765.4|766|765.4|766|765.4|1
1641903120000|2022-01-11 12:12:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641903140000|2022-01-11 12:12:20|||||||||1
1641903160000|2022-01-11 12:12:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|5
1641903190000|2022-01-11 12:13:10|766|765.4|766.1|765.5|766.1|765.5|766|765.4|1
1641903230000|2022-01-11 12:13:50|766|765.4|766|765.4|766|765.4|766|765.4|0
1641903240000|2022-01-11 12:14:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|3
1641903250000|2022-01-11 12:14:10|766|765.4|766.1|765.5|766.1|765.5|766|765.4|0
1641903270000|2022-01-11 12:14:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1641903280000|2022-01-11 12:14:40|||||||||1
1641903290000|2022-01-11 12:14:50|765.6|765|765.4|764.8|765.6|765|765.4|764.8|8
1641903320000|2022-01-11 12:15:20|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1641903330000|2022-01-11 12:15:30|||||||||3
1641903360000|2022-01-11 12:16:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|3
1641903370000|2022-01-11 12:16:10|765|764.4|765|764.4|765|764.4|765|764.4|2
1641903400000|2022-01-11 12:16:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1641903410000|2022-01-11 12:16:50|765|764.4|765.1|764.5|765.1|764.5|765|764.4|1
1641903420000|2022-01-11 12:17:00|765.2|764.6|765.3|764.7|765.5|764.9|765.2|764.6|3
1641903450000|2022-01-11 12:17:30|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|3
1641903460000|2022-01-11 12:17:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1641903480000|2022-01-11 12:18:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|4
1641903490000|2022-01-11 12:18:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|3
1641903510000|2022-01-11 12:18:30|765|764.4|764.9|764.3|765|764.4|764.9|764.3|4
1641903540000|2022-01-11 12:19:00|764.8|764.2|764.3|763.7|764.8|764.2|764.3|763.7|12
1641903550000|2022-01-11 12:19:10|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|6
1641903560000|2022-01-11 12:19:20|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|0
1641903570000|2022-01-11 12:19:30|764.6|764|764.6|764|764.6|764|764.6|764|2
1641903590000|2022-01-11 12:19:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1641903600000|2022-01-11 12:20:00|764.6|764|764.6|764|764.6|764|764.6|764|1
1641903650000|2022-01-11 12:20:50|764.5|763.9|764.3|763.7|764.5|763.9|764.3|763.7|2
1641903660000|2022-01-11 12:21:00|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|4
1641903670000|2022-01-11 12:21:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1641903680000|2022-01-11 12:21:20|764|763.4|764|763.4|764|763.4|764|763.4|0
1641903690000|2022-01-11 12:21:30|||||||||6
1641903700000|2022-01-11 12:21:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1641903710000|2022-01-11 12:21:50|||||||||6
1641903720000|2022-01-11 12:22:00|763.6|763|763.8|763.2|763.8|763.2|763.6|763|5
1641903730000|2022-01-11 12:22:10|763.6|763|763.8|763.2|763.9|763.3|763.5|762.9|6
1641903750000|2022-01-11 12:22:30|763.6|763|763.6|763|763.6|763|763.6|763|2
1641903820000|2022-01-11 12:23:40|||||||||16
1641903830000|2022-01-11 12:23:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1641903840000|2022-01-11 12:24:00|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|2
1641903870000|2022-01-11 12:24:30|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|1
1641903890000|2022-01-11 12:24:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|4
1641903920000|2022-01-11 12:25:20|||||||||1
1641903930000|2022-01-11 12:25:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|1
1641903940000|2022-01-11 12:25:40|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641903950000|2022-01-11 12:25:50|764|763.4|764|763.4|764|763.4|764|763.4|0
1641903970000|2022-01-11 12:26:10|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|4
1641904010000|2022-01-11 12:26:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|4
1641904020000|2022-01-11 12:27:00|764.3|763.7|764|763.4|764.3|763.7|764|763.4|3
1641904030000|2022-01-11 12:27:10|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|4
1641904040000|2022-01-11 12:27:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641904080000|2022-01-11 12:28:00|763.6|763|763.6|763|763.6|763|763.6|763|1
1641904090000|2022-01-11 12:28:10|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1641904100000|2022-01-11 12:28:20|763.6|763|763.9|763.3|764.1|763.5|763.6|763|10
1641904110000|2022-01-11 12:28:30|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1641904120000|2022-01-11 12:28:40|763.6|763|763.6|763|763.6|763|763.6|763|2
1641904130000|2022-01-11 12:28:50|763.8|763.2|763.6|763|763.8|763.2|763.6|763|6
1641904150000|2022-01-11 12:29:10|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|2
1641904160000|2022-01-11 12:29:20|763.4|762.8|763.8|763.2|763.8|763.2|763.4|762.8|2
1641904170000|2022-01-11 12:29:30|763.6|763|763.8|763.2|763.8|763.2|763.6|763|0
1641904180000|2022-01-11 12:29:40|763.7|763.1|763.6|763|763.7|763.1|763.6|763|6
1641904190000|2022-01-11 12:29:50|763.7|763.1|763.6|763|763.7|763.1|763.6|763|0
1641904210000|2022-01-11 12:30:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|5
1641904250000|2022-01-11 12:30:50|764|763.4|764|763.4|764|763.4|764|763.4|0
1641904270000|2022-01-11 12:31:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|2
1641904310000|2022-01-11 12:31:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|2
1641904340000|2022-01-11 12:32:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|6
1641904390000|2022-01-11 12:33:10|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|0
1641904430000|2022-01-11 12:33:50|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|0
1641904570000|2022-01-11 12:36:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|10
1641904610000|2022-01-11 12:36:50|764.6|764|764.7|764.1|764.7|764.1|764.6|764|2
1641904660000|2022-01-11 12:37:40|764.6|764|764.6|764|764.6|764|764.6|764|1
1641904670000|2022-01-11 12:37:50|764.5|763.9|764.6|764|764.6|764|764.4|763.8|1
1641904710000|2022-01-11 12:38:30|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1641904750000|2022-01-11 12:39:10|764.6|764|764.7|764.1|764.7|764.1|764.6|764|1
1641904760000|2022-01-11 12:39:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|1
1641904820000|2022-01-11 12:40:20|764.9|764.3|764.8|764.2|764.9|764.3|764.8|764.2|0
1641904840000|2022-01-11 12:40:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1641904850000|2022-01-11 12:40:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1641904860000|2022-01-11 12:41:00|765.2|764.6|765.4|764.8|765.4|764.8|765.2|764.6|1
1641904870000|2022-01-11 12:41:10|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|1
1641904880000|2022-01-11 12:41:20|765.5|764.9|765.3|764.7|765.5|764.9|765.3|764.7|2
1641904890000|2022-01-11 12:41:30|||||||||1
1641904910000|2022-01-11 12:41:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|3
1641904970000|2022-01-11 12:42:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1641904980000|2022-01-11 12:43:00|765|764.4|765|764.4|765|764.4|765|764.4|9
1641904990000|2022-01-11 12:43:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|2
1641905010000|2022-01-11 12:43:30|765.3|764.7|765.2|764.6|765.3|764.7|765.1|764.5|2
1641905020000|2022-01-11 12:43:40|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|2
1641905050000|2022-01-11 12:44:10|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|16
1641905070000|2022-01-11 12:44:30|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|2
1641905080000|2022-01-11 12:44:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1641905100000|2022-01-11 12:45:00|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|1
1641905120000|2022-01-11 12:45:20|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1641905160000|2022-01-11 12:46:00|||||||||1
1641905190000|2022-01-11 12:46:30|765.6|765|765.5|764.9|765.6|765|765.5|764.9|2
1641905200000|2022-01-11 12:46:40|765.6|765|765.5|764.9|765.6|765|765.5|764.9|1
1641905210000|2022-01-11 12:46:50|765.6|765|765.6|765|765.6|765|765.6|765|1
1641905220000|2022-01-11 12:47:00|765.8|765.2|765.6|765|765.8|765.2|765.6|765|1
1641905300000|2022-01-11 12:48:20|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1641905310000|2022-01-11 12:48:30|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|1
1641905340000|2022-01-11 12:49:00|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|1
1641905360000|2022-01-11 12:49:20|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1641905370000|2022-01-11 12:49:30|765.6|765|765.6|765|765.6|765|765.6|765|0
1641905380000|2022-01-11 12:49:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1641905400000|2022-01-11 12:50:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|2
1641905440000|2022-01-11 12:50:40|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|0
1641905480000|2022-01-11 12:51:20|||||||||1
1641905510000|2022-01-11 12:51:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1641905520000|2022-01-11 12:52:00|||||||||1
1641905540000|2022-01-11 12:52:20|||||||||1
1641905570000|2022-01-11 12:52:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|2
1641905630000|2022-01-11 12:53:50|765|764.4|765|764.4|765|764.4|765|764.4|0
1641905640000|2022-01-11 12:54:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|2
1641905650000|2022-01-11 12:54:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1641905660000|2022-01-11 12:54:20|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1641905690000|2022-01-11 12:54:50|765.1|764.5|765|764.4|765.1|764.5|765|764.4|1
1641905750000|2022-01-11 12:55:50|||||||||1
1641905770000|2022-01-11 12:56:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|2
1641905780000|2022-01-11 12:56:20|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|3
1641905790000|2022-01-11 12:56:30|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1641905800000|2022-01-11 12:56:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1641905810000|2022-01-11 12:56:50|||||||||1
1641905820000|2022-01-11 12:57:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1641905860000|2022-01-11 12:57:40|765.2|764.6|765.4|764.8|765.4|764.8|765.2|764.6|7
1641905880000|2022-01-11 12:58:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1641905920000|2022-01-11 12:58:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1641905940000|2022-01-11 12:59:00|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|2
1641905950000|2022-01-11 12:59:10|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|1
1641905990000|2022-01-11 12:59:50|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|1
1641906020000|2022-01-11 13:00:20|||||||||1
1641906050000|2022-01-11 13:00:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1641906070000|2022-01-11 13:01:10|||||||||1
1641906110000|2022-01-11 13:01:50|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|4
1641906140000|2022-01-11 13:02:20|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|12
1641906150000|2022-01-11 13:02:30|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|2
1641906160000|2022-01-11 13:02:40|765.1|764.5|765|764.4|765.1|764.5|764.8|764.2|5
1641906170000|2022-01-11 13:02:50|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|3
1641906180000|2022-01-11 13:03:00|764.9|764.3|764.9|764.3|764.9|764.3|764.8|764.2|3
1641906190000|2022-01-11 13:03:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1641906220000|2022-01-11 13:03:40|765|764.4|765|764.4|765|764.4|765|764.4|3
1641906240000|2022-01-11 13:04:00|||||||||3
1641906260000|2022-01-11 13:04:20|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1641906290000|2022-01-11 13:04:50|764.8|764.2|764.8|764.2|764.8|764.2|764.6|764|13
1641906300000|2022-01-11 13:05:00|764.7|764.1|764.3|763.7|764.7|764.1|764.1|763.5|16
1641906400000|2022-01-11 13:06:40|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1641906410000|2022-01-11 13:06:50|764.6|764|764.7|764.1|764.7|764.1|764.6|764|10
1641906420000|2022-01-11 13:07:00|764.6|764|764.5|763.9|764.6|764|764.5|763.9|1
1641906440000|2022-01-11 13:07:20|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1641906450000|2022-01-11 13:07:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|0
1641906470000|2022-01-11 13:07:50|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|2
1641906480000|2022-01-11 13:08:00|764.2|763.6|764.2|763.6|764.3|763.7|764|763.4|1
1641906500000|2022-01-11 13:08:20|764.1|763.5|764|763.4|764.1|763.5|764|763.4|0
1641906520000|2022-01-11 13:08:40|764.2|763.6|764.2|763.6|764.2|763.6|764.1|763.5|2
1641906560000|2022-01-11 13:09:20|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|0
1641906570000|2022-01-11 13:09:30|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|0
1641906580000|2022-01-11 13:09:40|764.1|763.5|764|763.4|764.1|763.5|764|763.4|0
1641906590000|2022-01-11 13:09:50|||||||||1
1641906600000|2022-01-11 13:10:00|||||||||2
1641906610000|2022-01-11 13:10:10|||||||||1
1641906640000|2022-01-11 13:10:40|||||||||2
1641906720000|2022-01-11 13:12:00|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|3
1641906730000|2022-01-11 13:12:10|764|763.4|764|763.4|764|763.4|764|763.4|0
1641906740000|2022-01-11 13:12:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|3
1641906760000|2022-01-11 13:12:40|763.9|763.3|764|763.4|764|763.4|763.9|763.3|1
1641906800000|2022-01-11 13:13:20|||||||||1
1641906820000|2022-01-11 13:13:40|||||||||1
1641906840000|2022-01-11 13:14:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|2
1641906850000|2022-01-11 13:14:10|764.3|763.7|764.1|763.5|764.3|763.7|764.1|763.5|2
1641906860000|2022-01-11 13:14:20|764|763.4|764|763.4|764|763.4|764|763.4|0
1641906900000|2022-01-11 13:15:00|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|1
1641906950000|2022-01-11 13:15:50|764|763.4|764|763.4|764|763.4|764|763.4|0
1641906970000|2022-01-11 13:16:10|||||||||3
1641906990000|2022-01-11 13:16:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1641907020000|2022-01-11 13:17:00|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|2
1641907030000|2022-01-11 13:17:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|3
1641907050000|2022-01-11 13:17:30|765.3|764.7|765.4|764.8|765.5|764.9|765.3|764.7|11
1641907060000|2022-01-11 13:17:40|765.3|764.7|764.9|764.3|765.3|764.7|764.9|764.3|19
1641907080000|2022-01-11 13:18:00|764.8|764.2|764.7|764.1|764.8|764.2|764.5|763.9|4
1641907120000|2022-01-11 13:18:40|764.6|764|764.4|763.8|764.6|764|764.4|763.8|5
1641907130000|2022-01-11 13:18:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|6
1641907140000|2022-01-11 13:19:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|13
1641907200000|2022-01-11 13:20:00|764.7|764.1|764.7|764.1|764.7|764.1|764.6|764|1
1641907220000|2022-01-11 13:20:20|764.6|764|764.7|764.1|764.7|764.1|764.6|764|0
1641907240000|2022-01-11 13:20:40|764.6|764|764.6|764|764.6|764|764.6|764|0
1641907250000|2022-01-11 13:20:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1641907260000|2022-01-11 13:21:00|764.6|764|764.4|763.8|764.6|764|764.4|763.8|5
1641907270000|2022-01-11 13:21:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|4
1641907280000|2022-01-11 13:21:20|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|1
1641907290000|2022-01-11 13:21:30|764|763.4|764.2|763.6|764.2|763.6|764|763.4|7
1641907400000|2022-01-11 13:23:20|764|763.4|764.1|763.5|764.1|763.5|764|763.4|1
1641907410000|2022-01-11 13:23:30|764|763.4|764.1|763.5|764.1|763.5|764|763.4|0
1641907420000|2022-01-11 13:23:40|764|763.4|764|763.4|764.1|763.5|764|763.4|0
1641907430000|2022-01-11 13:23:50|764.1|763.5|764|763.4|764.1|763.5|764|763.4|1
1641907440000|2022-01-11 13:24:00|764.1|763.5|764.1|763.5|764.2|763.6|764.1|763.5|3
1641907520000|2022-01-11 13:25:20|764|763.4|764.5|763.9|764.6|764|764|763.4|1
1641907530000|2022-01-11 13:25:30|764.6|764|764.7|764.1|764.7|764.1|764.6|764|1
1641907540000|2022-01-11 13:25:40|764.6|764|764.6|764|764.7|764.1|764.6|764|1
1641907550000|2022-01-11 13:25:50|764.5|763.9|764.7|764.1|764.7|764.1|764.5|763.9|1
1641907560000|2022-01-11 13:26:00|764.6|764|764.8|764.2|764.8|764.2|764.4|763.8|11
1641907570000|2022-01-11 13:26:10|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|4
1641907590000|2022-01-11 13:26:30|765.1|764.5|765|764.4|765.2|764.6|765|764.4|1
1641907600000|2022-01-11 13:26:40|||||||||2
1641907610000|2022-01-11 13:26:50|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|3
1641907620000|2022-01-11 13:27:00|765.1|764.5|765.1|764.5|765.3|764.7|765.1|764.5|5
1641907630000|2022-01-11 13:27:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1641907650000|2022-01-11 13:27:30|||||||||2
1641907660000|2022-01-11 13:27:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|3
1641907670000|2022-01-11 13:27:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|56
1641907690000|2022-01-11 13:28:10|||||||||1
1641907700000|2022-01-11 13:28:20|||||||||3
1641907710000|2022-01-11 13:28:30|766.3|765.7|766|765.4|766.3|765.7|766|765.4|25
1641907730000|2022-01-11 13:28:50|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|6
1641907740000|2022-01-11 13:29:00|766|765.4|765.8|765.2|766|765.4|765.8|765.2|1
1641907750000|2022-01-11 13:29:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641907760000|2022-01-11 13:29:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1641907790000|2022-01-11 13:29:50|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|1
1641907800000|2022-01-11 13:30:00|||||||||1
1641907820000|2022-01-11 13:30:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641907830000|2022-01-11 13:30:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1641907840000|2022-01-11 13:30:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1641907850000|2022-01-11 13:30:50|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|1
1641907860000|2022-01-11 13:31:00|766|765.4|766|765.4|766|765.4|766|765.4|3
1641907900000|2022-01-11 13:31:40|766.1|765.5|766|765.4|766.1|765.5|766|765.4|2
1641907910000|2022-01-11 13:31:50|766.1|765.5|766.1|765.5|766.2|765.6|766.1|765.5|11
1641907940000|2022-01-11 13:32:20|766.3|765.7|766.1|765.5|766.3|765.7|766.1|765.5|3
1641907970000|2022-01-11 13:32:50|766.2|765.6|766.2|765.6|766.3|765.7|766.2|765.6|1
1641907990000|2022-01-11 13:33:10|||||||||3
1641908000000|2022-01-11 13:33:20|766.3|765.7|765.9|765.3|766.3|765.7|765.9|765.3|3
1641908010000|2022-01-11 13:33:30|766|765.4|765.9|765.3|766|765.4|765.9|765.3|0
1641908030000|2022-01-11 13:33:50|766|765.4|766|765.4|766|765.4|766|765.4|2
1641908040000|2022-01-11 13:34:00|765.9|765.3|765.9|765.3|765.9|765.3|765.8|765.2|3
1641908050000|2022-01-11 13:34:10|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1641908060000|2022-01-11 13:34:20|765.9|765.3|766|765.4|766|765.4|765.9|765.3|2
1641908070000|2022-01-11 13:34:30|766.1|765.5|765.8|765.2|766.1|765.5|765.8|765.2|5
1641908080000|2022-01-11 13:34:40|||||||||3
1641908090000|2022-01-11 13:34:50|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|5
1641908100000|2022-01-11 13:35:00|||||||||1
1641908120000|2022-01-11 13:35:20|766|765.4|766|765.4|766|765.4|766|765.4|1
1641908150000|2022-01-11 13:35:50|766.1|765.5|766.3|765.7|766.3|765.7|766.1|765.5|6
1641908160000|2022-01-11 13:36:00|||||||||3
1641908170000|2022-01-11 13:36:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|4
1641908180000|2022-01-11 13:36:20|766.2|765.6|766|765.4|766.2|765.6|766|765.4|1
1641908190000|2022-01-11 13:36:30|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|7
1641908200000|2022-01-11 13:36:40|766.3|765.7|766|765.4|766.3|765.7|766|765.4|2
1641908210000|2022-01-11 13:36:50|766.1|765.5|766|765.4|766.1|765.5|766|765.4|4
1641908220000|2022-01-11 13:37:00|||||||||5
1641908230000|2022-01-11 13:37:10|765.9|765.3|766|765.4|766|765.4|765.9|765.3|1
1641908240000|2022-01-11 13:37:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1641908250000|2022-01-11 13:37:30|766|765.4|765.9|765.3|766|765.4|765.9|765.3|1
1641908260000|2022-01-11 13:37:40|||||||||3
1641908270000|2022-01-11 13:37:50|766|765.4|766|765.4|766|765.4|766|765.4|1
1641908280000|2022-01-11 13:38:00|||||||||1
1641908310000|2022-01-11 13:38:30|766.2|765.6|766.3|765.7|766.3|765.7|766.1|765.5|7
1641908330000|2022-01-11 13:38:50|||||||||1
1641908340000|2022-01-11 13:39:00|766.2|765.6|766|765.4|766.2|765.6|766|765.4|1
1641908350000|2022-01-11 13:39:10|||||||||3
1641908370000|2022-01-11 13:39:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|8
1641908390000|2022-01-11 13:39:50|766|765.4|766.1|765.5|766.1|765.5|766|765.4|5
1641908410000|2022-01-11 13:40:10|||||||||1
1641908420000|2022-01-11 13:40:20|||||||||1
1641908440000|2022-01-11 13:40:40|765.9|765.3|766|765.4|766|765.4|765.9|765.3|5
1641908450000|2022-01-11 13:40:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|4
1641908470000|2022-01-11 13:41:10|||||||||1
1641908480000|2022-01-11 13:41:20|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|10
1641908490000|2022-01-11 13:41:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1641908500000|2022-01-11 13:41:40|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|4
1641908510000|2022-01-11 13:41:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|2
1641908520000|2022-01-11 13:42:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|3
1641908530000|2022-01-11 13:42:10|766.8|766.2|766.8|766.2|766.9|766.3|766.6|766|8
1641908540000|2022-01-11 13:42:20|766.6|766|766.6|766|766.6|766|766.6|766|5
1641908560000|2022-01-11 13:42:40|766.5|765.9|766.6|766|766.8|766.2|766.5|765.9|9
1641908570000|2022-01-11 13:42:50|||||||||6
1641908580000|2022-01-11 13:43:00|766.5|765.9|766.6|766|766.6|766|766.5|765.9|0
1641908590000|2022-01-11 13:43:10|766.5|765.9|766.3|765.7|766.5|765.9|766.3|765.7|7
1641908600000|2022-01-11 13:43:20|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|1
1641908620000|2022-01-11 13:43:40|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|2
1641908630000|2022-01-11 13:43:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|33
1641908640000|2022-01-11 13:44:00|766.9|766.3|767|766.4|767|766.4|766.8|766.2|8
1641908650000|2022-01-11 13:44:10|766.9|766.3|766.8|766.2|766.9|766.3|766.7|766.1|6
1641908660000|2022-01-11 13:44:20|||||||||4
1641908670000|2022-01-11 13:44:30|||||||||3
1641908680000|2022-01-11 13:44:40|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|0
1641911400000|2022-01-11 14:30:00|767.3|766.7|765|764.4|767.3|766.7|765|764.4|294
1641911410000|2022-01-11 14:30:10|765.1|764.5|765.3|764.7|766.1|765.5|765.1|764.5|48
1641911420000|2022-01-11 14:30:20|765.2|764.6|765.7|765.1|765.7|765.1|765|764.4|24
1641911430000|2022-01-11 14:30:30|765.8|765.2|765.3|764.7|765.8|765.2|765.3|764.7|27
1641911440000|2022-01-11 14:30:40|765.4|764.8|765|764.4|765.4|764.8|765|764.4|28
1641911450000|2022-01-11 14:30:50|765.1|764.5|765.8|765.2|765.9|765.3|765.1|764.5|10
1641911460000|2022-01-11 14:31:00|765.5|764.9|765.6|765|765.6|765|764.8|764.2|40
1641911470000|2022-01-11 14:31:10|765.7|765.1|765.3|764.7|765.8|765.2|765|764.4|22
1641911480000|2022-01-11 14:31:20|765.2|764.6|765|764.4|765.3|764.7|764.8|764.2|12
1641911490000|2022-01-11 14:31:30|765.1|764.5|766.3|765.7|766.3|765.7|765.1|764.5|23
1641911500000|2022-01-11 14:31:40|766.2|765.6|766.4|765.8|766.5|765.9|766|765.4|17
1641911510000|2022-01-11 14:31:50|766.3|765.7|766|765.4|766.3|765.7|766|765.4|11
1641911520000|2022-01-11 14:32:00|766.1|765.5|765.4|764.8|766.1|765.5|765.1|764.5|263
1641911530000|2022-01-11 14:32:10|765.6|765|765.8|765.2|765.9|765.3|765.4|764.8|22
1641911540000|2022-01-11 14:32:20|765.9|765.3|765.8|765.2|765.9|765.3|765.5|764.9|50
1641911550000|2022-01-11 14:32:30|765.6|765|766|765.4|766.3|765.7|765.6|765|30
1641911560000|2022-01-11 14:32:40|766.1|765.5|766.4|765.8|766.4|765.8|766.1|765.5|5
1641911570000|2022-01-11 14:32:50|766.6|766|766.1|765.5|766.6|766|766.1|765.5|25
1641911580000|2022-01-11 14:33:00|766.2|765.6|766.4|765.8|766.6|766|766.1|765.5|29
1641911590000|2022-01-11 14:33:10|766.3|765.7|766.1|765.5|766.4|765.8|765.9|765.3|12
1641911600000|2022-01-11 14:33:20|766.2|765.6|766.4|765.8|766.4|765.8|766.2|765.6|3
1641911610000|2022-01-11 14:33:30|766.3|765.7|766.9|766.3|767.1|766.5|766.3|765.7|63
1641911620000|2022-01-11 14:33:40|767.1|766.5|767.4|766.8|767.4|766.8|767.1|766.5|8
1641911630000|2022-01-11 14:33:50|767.6|767|767.4|766.8|767.6|767|767.4|766.8|31
1641911640000|2022-01-11 14:34:00|767.2|766.6|766.6|766|767.2|766.6|766.6|766|49
1641911650000|2022-01-11 14:34:10|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|61
1641911660000|2022-01-11 14:34:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|15
1641911670000|2022-01-11 14:34:30|767|766.4|766.9|766.3|767.1|766.5|766.9|766.3|12
1641911680000|2022-01-11 14:34:40|||||||||9
1641911690000|2022-01-11 14:34:50|767.1|766.5|766|765.4|767.1|766.5|765.9|765.3|44
1641911700000|2022-01-11 14:35:00|765.5|764.9|764.6|764|765.5|764.9|764.4|763.8|62
1641911710000|2022-01-11 14:35:10|764.5|763.9|764.5|763.9|764.8|764.2|764.5|763.9|67
1641911720000|2022-01-11 14:35:20|764.6|764|764.7|764.1|764.7|764.1|764.4|763.8|22
1641911730000|2022-01-11 14:35:30|764.9|764.3|764.9|764.3|765.1|764.5|764.7|764.1|30
1641911740000|2022-01-11 14:35:40|764.7|764.1|764.9|764.3|764.9|764.3|764.7|764.1|21
1641911750000|2022-01-11 14:35:50|764.7|764.1|765.1|764.5|765.1|764.5|764.7|764.1|12
1641911760000|2022-01-11 14:36:00|765|764.4|765.1|764.5|765.4|764.8|764.9|764.3|185
1641911770000|2022-01-11 14:36:10|765.2|764.6|765.1|764.5|765.4|764.8|765.1|764.5|37
1641911780000|2022-01-11 14:36:20|765.2|764.6|765.4|764.8|765.4|764.8|765.1|764.5|1
1641911790000|2022-01-11 14:36:30|765.1|764.5|765.4|764.8|765.4|764.8|765.1|764.5|7
1641911800000|2022-01-11 14:36:40|765.2|764.6|765.4|764.8|765.4|764.8|765.2|764.6|10
1641911810000|2022-01-11 14:36:50|765.6|765|764.9|764.3|765.6|765|764.9|764.3|107
1641911820000|2022-01-11 14:37:00|765.1|764.5|764.9|764.3|765.1|764.5|764.9|764.3|9
1641911830000|2022-01-11 14:37:10|765|764.4|765.1|764.5|765.2|764.6|764.9|764.3|4
1641911840000|2022-01-11 14:37:20|764.7|764.1|765|764.4|765|764.4|764.5|763.9|124
1641911850000|2022-01-11 14:37:30|764.9|764.3|765.5|764.9|765.5|764.9|764.9|764.3|95
1641911870000|2022-01-11 14:37:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|5
1641911880000|2022-01-11 14:38:00|765|764.4|764.8|764.2|765|764.4|764.5|763.9|55
1641911890000|2022-01-11 14:38:10|765|764.4|765|764.4|765|764.4|765|764.4|3
1641911900000|2022-01-11 14:38:20|||||||||3
1641911910000|2022-01-11 14:38:30|765.1|764.5|765.3|764.7|765.3|764.7|765.1|764.5|8
1641911920000|2022-01-11 14:38:40|765.4|764.8|764.9|764.3|765.4|764.8|764.9|764.3|10
1641911930000|2022-01-11 14:38:50|765|764.4|765.4|764.8|765.5|764.9|765|764.4|9
1641911940000|2022-01-11 14:39:00|765.3|764.7|765|764.4|765.3|764.7|765|764.4|5
1641911950000|2022-01-11 14:39:10|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|4
1641911960000|2022-01-11 14:39:20|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|14
1641911970000|2022-01-11 14:39:30|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|5
1641911980000|2022-01-11 14:39:40|764.6|764|764.8|764.2|765|764.4|764.5|763.9|18
1641911990000|2022-01-11 14:39:50|764.6|764|764.5|763.9|764.6|764|764.5|763.9|13
1641912000000|2022-01-11 14:40:00|764.6|764|763.5|762.9|764.6|764|763.3|762.7|67
1641912010000|2022-01-11 14:40:10|763.3|762.7|763.5|762.9|763.5|762.9|763.3|762.7|37
1641912020000|2022-01-11 14:40:20|763.6|763|763.6|763|764|763.4|763.6|763|22
1641912030000|2022-01-11 14:40:30|763.8|763.2|763.5|762.9|763.8|763.2|763.4|762.8|17
1641912040000|2022-01-11 14:40:40|763.8|763.2|763.8|763.2|763.8|763.2|763.3|762.7|15
1641912050000|2022-01-11 14:40:50|763.5|762.9|764.2|763.6|764.2|763.6|763.5|762.9|20
1641912060000|2022-01-11 14:41:00|764|763.4|764|763.4|764.2|763.6|764|763.4|11
1641912070000|2022-01-11 14:41:10|764.1|763.5|763.8|763.2|764.1|763.5|763.8|763.2|1
1641912080000|2022-01-11 14:41:20|764|763.4|764|763.4|764.2|763.6|763.9|763.3|12
1641912090000|2022-01-11 14:41:30|764.2|763.6|764.1|763.5|764.3|763.7|764|763.4|6
1641912100000|2022-01-11 14:41:40|764.3|763.7|764.1|763.5|764.3|763.7|764|763.4|11
1641912110000|2022-01-11 14:41:50|764.3|763.7|764.3|763.7|764.3|763.7|764.1|763.5|7
1641912120000|2022-01-11 14:42:00|764|763.4|764|763.4|764|763.4|764|763.4|18
1641912130000|2022-01-11 14:42:10|763.9|763.3|763.8|763.2|763.9|763.3|763.5|762.9|12
1641912140000|2022-01-11 14:42:20|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|6
1641912150000|2022-01-11 14:42:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|7
1641912160000|2022-01-11 14:42:40|763.6|763|763.9|763.3|764|763.4|763.6|763|17
1641912170000|2022-01-11 14:42:50|763.8|763.2|763.8|763.2|763.9|763.3|763.8|763.2|1
1641912180000|2022-01-11 14:43:00|763.7|763.1|763.6|763|763.8|763.2|763.6|763|9
1641912190000|2022-01-11 14:43:10|763.5|762.9|763.3|762.7|763.7|763.1|763.3|762.7|42
1641912200000|2022-01-11 14:43:20|763.1|762.5|762.8|762.2|763.1|762.5|762.8|762.2|13
1641912210000|2022-01-11 14:43:30|762.5|761.9|762.1|761.5|762.5|761.9|762.1|761.5|50
1641912220000|2022-01-11 14:43:40|761.6|761|761.9|761.3|761.9|761.3|761.6|761|645
1641912230000|2022-01-11 14:43:50|761.8|761.2|761.9|761.3|761.9|761.3|761.7|761.1|48
1641912240000|2022-01-11 14:44:00|761.8|761.2|761.6|761|761.9|761.3|761.6|761|39
1641912250000|2022-01-11 14:44:10|761.7|761.1|761.3|760.7|761.7|761.1|761|760.4|42
1641912260000|2022-01-11 14:44:20|761.2|760.6|761.3|760.7|761.5|760.9|761.1|760.5|39
1641912270000|2022-01-11 14:44:30|761.2|760.6|760.9|760.3|761.3|760.7|760.9|760.3|27
1641912280000|2022-01-11 14:44:40|761.1|760.5|761.4|760.8|761.4|760.8|761|760.4|145
1641912290000|2022-01-11 14:44:50|761.3|760.7|761.2|760.6|761.4|760.8|761.1|760.5|27
1641912300000|2022-01-11 14:45:00|761.1|760.5|761|760.4|761.1|760.5|760.9|760.3|16
1641912310000|2022-01-11 14:45:10|761.1|760.5|760.7|760.1|761.1|760.5|760.7|760.1|48
1641912320000|2022-01-11 14:45:20|761.2|760.6|761.4|760.8|761.6|761|761.1|760.5|80
1641912330000|2022-01-11 14:45:30|761.2|760.6|761.2|760.6|761.6|761|761.2|760.6|18
1641912340000|2022-01-11 14:45:40|761.3|760.7|761.6|761|761.6|761|761.3|760.7|18
1641912350000|2022-01-11 14:45:50|||||||||9
1641912360000|2022-01-11 14:46:00|761.8|761.2|762.1|761.5|762.1|761.5|761.6|761|22
1641912370000|2022-01-11 14:46:10|762|761.4|762.9|762.3|762.9|762.3|761.7|761.1|28
1641912380000|2022-01-11 14:46:20|762.7|762.1|762.6|762|762.8|762.2|762.6|762|11
1641912390000|2022-01-11 14:46:30|762.5|761.9|762.1|761.5|762.5|761.9|762.1|761.5|12
1641912400000|2022-01-11 14:46:40|762.2|761.6|762.4|761.8|762.4|761.8|762.1|761.5|7
1641912410000|2022-01-11 14:46:50|762.2|761.6|762.1|761.5|762.3|761.7|762.1|761.5|46
1641912420000|2022-01-11 14:47:00|762.3|761.7|762|761.4|762.3|761.7|761.9|761.3|12
1641912430000|2022-01-11 14:47:10|761.9|761.3|762.1|761.5|762.1|761.5|761.7|761.1|32
1641912440000|2022-01-11 14:47:20|761.8|761.2|762.1|761.5|762.1|761.5|761.7|761.1|18
1641912450000|2022-01-11 14:47:30|762|761.4|762.1|761.5|762.1|761.5|762|761.4|8
1641912460000|2022-01-11 14:47:40|762|761.4|762.1|761.5|762.1|761.5|762|761.4|4
1641912470000|2022-01-11 14:47:50|762|761.4|762|761.4|762|761.4|761.9|761.3|1
1641912480000|2022-01-11 14:48:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|4
1641912490000|2022-01-11 14:48:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|7
1641912500000|2022-01-11 14:48:20|762|761.4|761.8|761.2|762|761.4|761.7|761.1|10
1641912510000|2022-01-11 14:48:30|761.9|761.3|761.3|760.7|761.9|761.3|761.2|760.6|20
1641912520000|2022-01-11 14:48:40|761.1|760.5|761.1|760.5|761.5|760.9|761.1|760.5|23
1641912530000|2022-01-11 14:48:50|761.2|760.6|761.2|760.6|761.3|760.7|761.2|760.6|2
1641912540000|2022-01-11 14:49:00|761.1|760.5|761.4|760.8|761.6|761|761.1|760.5|122
1641912550000|2022-01-11 14:49:10|761.3|760.7|761.5|760.9|761.5|760.9|761.3|760.7|42
1641912560000|2022-01-11 14:49:20|761.4|760.8|761.6|761|761.7|761.1|761.4|760.8|2
1641912570000|2022-01-11 14:49:30|761.5|760.9|761.5|760.9|761.6|761|761.5|760.9|24
1641912580000|2022-01-11 14:49:40|761.6|761|761.6|761|761.7|761.1|761.5|760.9|14
1641912590000|2022-01-11 14:49:50|761.5|760.9|761.6|761|761.6|761|761.5|760.9|13
1641912600000|2022-01-11 14:50:00|761.5|760.9|760.8|760.2|761.5|760.9|760.6|760|24
1641912610000|2022-01-11 14:50:10|760.6|760|761|760.4|761|760.4|760.6|760|9
1641912620000|2022-01-11 14:50:20|||||||||1
1641912630000|2022-01-11 14:50:30|760.7|760.1|761.1|760.5|761.1|760.5|760.7|760.1|38
1641912640000|2022-01-11 14:50:40|||||||||3
1641912650000|2022-01-11 14:50:50|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|4
1641912660000|2022-01-11 14:51:00|761.3|760.7|761.4|760.8|761.5|760.9|761.2|760.6|8
1641912670000|2022-01-11 14:51:10|761.2|760.6|761.2|760.6|761.4|760.8|761.2|760.6|2
1641912680000|2022-01-11 14:51:20|761.3|760.7|761.6|761|761.6|761|761.3|760.7|27
1641912690000|2022-01-11 14:51:30|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|7
1641912700000|2022-01-11 14:51:40|762.1|761.5|762.9|762.3|762.9|762.3|762.1|761.5|81
1641912710000|2022-01-11 14:51:50|763|762.4|762.4|761.8|763|762.4|762.4|761.8|55
1641912720000|2022-01-11 14:52:00|762.5|761.9|762.4|761.8|762.6|762|762.4|761.8|27
1641912730000|2022-01-11 14:52:10|762.6|762|762.6|762|762.6|762|762.6|762|4
1641912740000|2022-01-11 14:52:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|3
1641912750000|2022-01-11 14:52:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|21
1641912760000|2022-01-11 14:52:40|762|761.4|762|761.4|762.1|761.5|762|761.4|9
1641912770000|2022-01-11 14:52:50|762.1|761.5|762.1|761.5|762.1|761.5|762|761.4|3
1641912780000|2022-01-11 14:53:00|762|761.4|762.1|761.5|762.1|761.5|762|761.4|8
1641912790000|2022-01-11 14:53:10|762|761.4|762.1|761.5|762.1|761.5|762|761.4|4
1641912800000|2022-01-11 14:53:20|762|761.4|761.5|760.9|762|761.4|761.5|760.9|7
1641912810000|2022-01-11 14:53:30|761.8|761.2|761.8|761.2|761.8|761.2|761.7|761.1|9
1641912820000|2022-01-11 14:53:40|761.9|761.3|762.3|761.7|762.4|761.8|761.9|761.3|3
1641912830000|2022-01-11 14:53:50|762.2|761.6|762.2|761.6|762.3|761.7|762.1|761.5|5
1641912840000|2022-01-11 14:54:00|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|0
1641912850000|2022-01-11 14:54:10|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|2
1641912860000|2022-01-11 14:54:20|762.2|761.6|762.6|762|762.6|762|762.2|761.6|11
1641912870000|2022-01-11 14:54:30|762.5|761.9|762.6|762|762.6|762|762.4|761.8|12
1641912880000|2022-01-11 14:54:40|762.5|761.9|762.6|762|762.6|762|762.5|761.9|13
1641912890000|2022-01-11 14:54:50|762.5|761.9|762.4|761.8|762.6|762|762.4|761.8|4
1641912900000|2022-01-11 14:55:00|762.3|761.7|762.2|761.6|762.4|761.8|762.2|761.6|6
1641912910000|2022-01-11 14:55:10|762.3|761.7|762.3|761.7|762.5|761.9|762.2|761.6|3
1641912920000|2022-01-11 14:55:20|762.4|761.8|762.5|761.9|762.6|762|762.4|761.8|6
1641912930000|2022-01-11 14:55:30|762.6|762|762.6|762|762.6|762|762.5|761.9|7
1641912940000|2022-01-11 14:55:40|||||||||6
1641912950000|2022-01-11 14:55:50|762.5|761.9|762.7|762.1|762.9|762.3|762.5|761.9|24
1641912960000|2022-01-11 14:56:00|762.8|762.2|763.1|762.5|763.1|762.5|762.7|762.1|3
1641912970000|2022-01-11 14:56:10|763|762.4|763|762.4|763.1|762.5|763|762.4|10
1641912980000|2022-01-11 14:56:20|763.1|762.5|763.1|762.5|763.1|762.5|763|762.4|7
1641912990000|2022-01-11 14:56:30|763|762.4|763.1|762.5|763.1|762.5|763|762.4|6
1641913000000|2022-01-11 14:56:40|763|762.4|763.1|762.5|763.1|762.5|763|762.4|4
1641913010000|2022-01-11 14:56:50|763|762.4|762.9|762.3|763|762.4|762.9|762.3|5
1641913020000|2022-01-11 14:57:00|763|762.4|762.9|762.3|763|762.4|762.9|762.3|17
1641913030000|2022-01-11 14:57:10|||||||||3
1641913040000|2022-01-11 14:57:20|762.8|762.2|763|762.4|763.1|762.5|762.8|762.2|12
1641913050000|2022-01-11 14:57:30|762.9|762.3|762.9|762.3|763.1|762.5|762.9|762.3|3
1641913060000|2022-01-11 14:57:40|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|2
1641913070000|2022-01-11 14:57:50|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|9
1641913080000|2022-01-11 14:58:00|762.7|762.1|763.1|762.5|763.1|762.5|762.7|762.1|8
1641913090000|2022-01-11 14:58:10|763|762.4|763.1|762.5|763.1|762.5|762.9|762.3|34
1641913100000|2022-01-11 14:58:20|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|10
1641913110000|2022-01-11 14:58:30|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|1
1641913120000|2022-01-11 14:58:40|763.6|763|763.6|763|763.6|763|763.6|763|6
1641913130000|2022-01-11 14:58:50|763.5|762.9|763.5|762.9|763.6|763|763.5|762.9|6
1641913140000|2022-01-11 14:59:00|763.6|763|763.6|763|763.6|763|763.6|763|1
1641913150000|2022-01-11 14:59:10|763.9|763.3|763.6|763|763.9|763.3|763.6|763|30
1641913160000|2022-01-11 14:59:20|||||||||7
1641913170000|2022-01-11 14:59:30|763.8|763.2|763.7|763.1|763.8|763.2|763.6|763|20
1641913180000|2022-01-11 14:59:40|763.6|763|763.6|763|763.8|763.2|763.6|763|12
1641913190000|2022-01-11 14:59:50|763.5|762.9|763.5|762.9|763.6|763|763.4|762.8|29
1641913200000|2022-01-11 15:00:00|763.6|763|763.4|762.8|763.6|763|763.4|762.8|8
1641913210000|2022-01-11 15:00:10|763.6|763|763.4|762.8|763.6|763|763.4|762.8|5
1641913220000|2022-01-11 15:00:20|763.5|762.9|763.5|762.9|763.5|762.9|763.4|762.8|6
1641913230000|2022-01-11 15:00:30|763.6|763|763.4|762.8|763.6|763|763.4|762.8|8
1641913240000|2022-01-11 15:00:40|763.5|762.9|764.6|764|764.6|764|763.5|762.9|121
1641913250000|2022-01-11 15:00:50|764.8|764.2|765.1|764.5|765.3|764.7|764.8|764.2|18
1641913260000|2022-01-11 15:01:00|765.2|764.6|765.9|765.3|765.9|765.3|765.1|764.5|46
1641913270000|2022-01-11 15:01:10|766|765.4|766|765.4|766.2|765.6|765.9|765.3|31
1641913280000|2022-01-11 15:01:20|765.9|765.3|765.9|765.3|766.2|765.6|765.8|765.2|13
1641913290000|2022-01-11 15:01:30|765.8|765.2|765.8|765.2|765.8|765.2|765.6|765|10
1641913300000|2022-01-11 15:01:40|765.9|765.3|765.8|765.2|766|765.4|765.6|765|30
1641913310000|2022-01-11 15:01:50|765.6|765|765.9|765.3|765.9|765.3|765.6|765|30
1641913320000|2022-01-11 15:02:00|766|765.4|765.6|765|766|765.4|765.6|765|17
1641913330000|2022-01-11 15:02:10|765.5|764.9|765.9|765.3|765.9|765.3|765.5|764.9|16
1641913340000|2022-01-11 15:02:20|766|765.4|765.6|765|766|765.4|765.6|765|25
1641913350000|2022-01-11 15:02:30|765.7|765.1|765.8|765.2|765.8|765.2|765.5|764.9|13
1641913360000|2022-01-11 15:02:40|765.9|765.3|766.1|765.5|766.2|765.6|765.9|765.3|19
1641913370000|2022-01-11 15:02:50|766.3|765.7|766.3|765.7|766.3|765.7|766.2|765.6|14
1641913380000|2022-01-11 15:03:00|766.2|765.6|765.8|765.2|766.3|765.7|765.8|765.2|25
1641913390000|2022-01-11 15:03:10|765.9|765.3|766|765.4|766.1|765.5|765.8|765.2|17
1641913400000|2022-01-11 15:03:20|766.1|765.5|765.8|765.2|766.1|765.5|765.8|765.2|8
1641913410000|2022-01-11 15:03:30|||||||||4
1641913420000|2022-01-11 15:03:40|765.3|764.7|765.3|764.7|765.5|764.9|765.3|764.7|39
1641913430000|2022-01-11 15:03:50|765.6|765|765.8|765.2|765.8|765.2|765.6|765|27
1641913440000|2022-01-11 15:04:00|765.6|765|765.6|765|765.6|765|765.6|765|12
1641913450000|2022-01-11 15:04:10|765.8|765.2|766|765.4|766|765.4|765.8|765.2|18
1641913460000|2022-01-11 15:04:20|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|6
1641913470000|2022-01-11 15:04:30|765.8|765.2|765.8|765.2|765.9|765.3|765.6|765|20
1641913480000|2022-01-11 15:04:40|765.9|765.3|765.9|765.3|766|765.4|765.8|765.2|5
1641913490000|2022-01-11 15:04:50|766|765.4|766.1|765.5|766.1|765.5|765.8|765.2|14
1641913500000|2022-01-11 15:05:00|766.2|765.6|766.1|765.5|766.3|765.7|766|765.4|21
1641913510000|2022-01-11 15:05:10|766.2|765.6|766.1|765.5|766.3|765.7|766.1|765.5|6
1641913520000|2022-01-11 15:05:20|766.2|765.6|766.3|765.7|766.6|766|766.1|765.5|39
1641913530000|2022-01-11 15:05:30|766.4|765.8|766.3|765.7|766.5|765.9|766.3|765.7|7
1641913540000|2022-01-11 15:05:40|766.4|765.8|766.5|765.9|766.5|765.9|766.3|765.7|18
1641913550000|2022-01-11 15:05:50|766.6|766|766.8|766.2|766.8|766.2|766.6|766|15
1641913560000|2022-01-11 15:06:00|766.6|766|766.8|766.2|767|766.4|766.6|766|121
1641913570000|2022-01-11 15:06:10|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|8
1641913580000|2022-01-11 15:06:20|766.8|766.2|766.8|766.2|766.8|766.2|766.6|766|13
1641913590000|2022-01-11 15:06:30|767|766.4|766.8|766.2|767|766.4|766.8|766.2|20
1641913600000|2022-01-11 15:06:40|766.6|766|766.5|765.9|766.7|766.1|766.5|765.9|8
1641913610000|2022-01-11 15:06:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|8
1641913620000|2022-01-11 15:07:00|766.5|765.9|766.6|766|766.6|766|766.5|765.9|13
1641913630000|2022-01-11 15:07:10|766.7|766.1|766.3|765.7|766.8|766.2|766.3|765.7|12
1641913640000|2022-01-11 15:07:20|766.4|765.8|766.6|766|766.6|766|766.3|765.7|10
1641913650000|2022-01-11 15:07:30|766.8|766.2|767.3|766.7|767.3|766.7|766.8|766.2|20
1641913660000|2022-01-11 15:07:40|767.5|766.9|767.8|767.2|768.1|767.5|767.4|766.8|27
1641913670000|2022-01-11 15:07:50|768|767.4|767.8|767.2|768|767.4|767.8|767.2|42
1641913680000|2022-01-11 15:08:00|768|767.4|768.3|767.7|768.3|767.7|768|767.4|26
1641913690000|2022-01-11 15:08:10|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|9
1641913700000|2022-01-11 15:08:20|768.4|767.8|768.1|767.5|768.4|767.8|768.1|767.5|41
1641913710000|2022-01-11 15:08:30|768|767.4|768|767.4|768.3|767.7|768|767.4|25
1641913720000|2022-01-11 15:08:40|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|17
1641913730000|2022-01-11 15:08:50|768|767.4|767.8|767.2|768|767.4|767.8|767.2|27
1641913740000|2022-01-11 15:09:00|767.9|767.3|767.8|767.2|768|767.4|767.8|767.2|8
1641913750000|2022-01-11 15:09:10|767.7|767.1|767.6|767|767.8|767.2|767.6|767|24
1641913760000|2022-01-11 15:09:20|767.7|767.1|767.8|767.2|767.8|767.2|767.6|767|13
1641913770000|2022-01-11 15:09:30|767.9|767.3|768|767.4|768|767.4|767.9|767.3|7
1641913780000|2022-01-11 15:09:40|||||||||6
1641913790000|2022-01-11 15:09:50|768.1|767.5|768.3|767.7|768.3|767.7|768|767.4|22
1641913800000|2022-01-11 15:10:00|768.2|767.6|768.1|767.5|768.2|767.6|768|767.4|19
1641913810000|2022-01-11 15:10:10|768|767.4|768|767.4|768|767.4|768|767.4|4
1641913820000|2022-01-11 15:10:20|768.3|767.7|768|767.4|768.3|767.7|768|767.4|13
1641913830000|2022-01-11 15:10:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|26
1641913840000|2022-01-11 15:10:40|767.6|767|767.1|766.5|767.6|767|767|766.4|27
1641913850000|2022-01-11 15:10:50|767.3|766.7|767.3|766.7|767.3|766.7|767.1|766.5|13
1641913860000|2022-01-11 15:11:00|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|13
1641913870000|2022-01-11 15:11:10|767.1|766.5|767.1|766.5|767.3|766.7|767.1|766.5|15
1641913880000|2022-01-11 15:11:20|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|24
1641913890000|2022-01-11 15:11:30|767.2|766.6|767.6|767|767.7|767.1|767.2|766.6|6
1641913900000|2022-01-11 15:11:40|767.7|767.1|767.5|766.9|767.8|767.2|767.5|766.9|5
1641913910000|2022-01-11 15:11:50|767.8|767.2|768|767.4|768|767.4|767.7|767.1|15
1641913920000|2022-01-11 15:12:00|768.2|767.6|768.2|767.6|768.2|767.6|768|767.4|13
1641913930000|2022-01-11 15:12:10|768.1|767.5|768|767.4|768.1|767.5|768|767.4|5
1641913940000|2022-01-11 15:12:20|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|8
1641913950000|2022-01-11 15:12:30|768.2|767.6|768.3|767.7|768.5|767.9|768.1|767.5|17
1641913960000|2022-01-11 15:12:40|768.5|767.9|768.5|767.9|768.5|767.9|768.3|767.7|19
1641913970000|2022-01-11 15:12:50|768.4|767.8|768.4|767.8|768.7|768.1|768.4|767.8|30
1641913980000|2022-01-11 15:13:00|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|13
1641913990000|2022-01-11 15:13:10|768.4|767.8|768.4|767.8|768.4|767.8|768.3|767.7|22
1641914000000|2022-01-11 15:13:20|768.5|767.9|768.5|767.9|768.5|767.9|768.4|767.8|13
1641914010000|2022-01-11 15:13:30|||||||||5
1641914020000|2022-01-11 15:13:40|||||||||28
1641914030000|2022-01-11 15:13:50|768.6|768|768.5|767.9|768.7|768.1|768.4|767.8|23
1641914040000|2022-01-11 15:14:00|768.7|768.1|768.7|768.1|768.7|768.1|768.4|767.8|33
1641914050000|2022-01-11 15:14:10|768.8|768.2|769|768.4|769.2|768.6|768.8|768.2|32
1641914060000|2022-01-11 15:14:20|769.1|768.5|769|768.4|769.2|768.6|769|768.4|18
1641914070000|2022-01-11 15:14:30|768.9|768.3|769|768.4|769.1|768.5|768.8|768.2|56
1641914080000|2022-01-11 15:14:40|769.1|768.5|769|768.4|769.2|768.6|769|768.4|14
1641914090000|2022-01-11 15:14:50|769.1|768.5|769|768.4|769.1|768.5|769|768.4|11
1641914100000|2022-01-11 15:15:00|769.1|768.5|769|768.4|769.5|768.9|769|768.4|26
1641914110000|2022-01-11 15:15:10|768.9|768.3|768.9|768.3|769|768.4|768.8|768.2|18
1641914120000|2022-01-11 15:15:20|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|9
1641914130000|2022-01-11 15:15:30|768.8|768.2|768.5|767.9|768.8|768.2|768.4|767.8|15
1641914140000|2022-01-11 15:15:40|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|161
1641914150000|2022-01-11 15:15:50|768.4|767.8|768.6|768|768.7|768.1|768.4|767.8|17
1641914160000|2022-01-11 15:16:00|768.5|767.9|768.5|767.9|768.6|768|768.5|767.9|4
1641914170000|2022-01-11 15:16:10|||||||||5
1641914180000|2022-01-11 15:16:20|768.6|768|768.5|767.9|768.6|768|768.5|767.9|6
1641914190000|2022-01-11 15:16:30|768.6|768|768.5|767.9|768.6|768|768.4|767.8|19
1641914200000|2022-01-11 15:16:40|||||||||4
1641914210000|2022-01-11 15:16:50|768.6|768|767.9|767.3|768.6|768|767.8|767.2|21
1641914220000|2022-01-11 15:17:00|768|767.4|767.8|767.2|768|767.4|767.8|767.2|12
1641914230000|2022-01-11 15:17:10|767.9|767.3|767.5|766.9|767.9|767.3|767.5|766.9|16
1641914240000|2022-01-11 15:17:20|767.6|767|767.5|766.9|767.6|767|767.5|766.9|2
1641914250000|2022-01-11 15:17:30|767.4|766.8|767.3|766.7|767.5|766.9|767.3|766.7|13
1641914260000|2022-01-11 15:17:40|767.4|766.8|767.9|767.3|768|767.4|767.2|766.6|63
1641914270000|2022-01-11 15:17:50|768.5|767.9|768.4|767.8|768.5|767.9|768.3|767.7|34
1641914280000|2022-01-11 15:18:00|768.3|767.7|768.7|768.1|768.7|768.1|768.3|767.7|7
1641914290000|2022-01-11 15:18:10|768.5|767.9|768.5|767.9|768.6|768|768.5|767.9|7
1641914300000|2022-01-11 15:18:20|768.6|768|768.6|768|768.6|768|768.5|767.9|7
1641914310000|2022-01-11 15:18:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1641914320000|2022-01-11 15:18:40|||||||||4
1641914330000|2022-01-11 15:18:50|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|7
1641914340000|2022-01-11 15:19:00|768.2|767.6|768.2|767.6|768.2|767.6|768.1|767.5|10
1641914350000|2022-01-11 15:19:10|768.1|767.5|768.3|767.7|768.3|767.7|768.1|767.5|10
1641914360000|2022-01-11 15:19:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|5
1641914370000|2022-01-11 15:19:30|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|11
1641914380000|2022-01-11 15:19:40|768.6|768|768.6|768|768.6|768|768.6|768|6
1641914390000|2022-01-11 15:19:50|||||||||4
1641914410000|2022-01-11 15:20:10|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|4
1641914420000|2022-01-11 15:20:20|768.4|767.8|767.5|766.9|768.4|767.8|767.5|766.9|57
1641914430000|2022-01-11 15:20:30|767.6|767|767.5|766.9|767.8|767.2|767.5|766.9|7
1641914440000|2022-01-11 15:20:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|6
1641914450000|2022-01-11 15:20:50|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|10
1641914460000|2022-01-11 15:21:00|||||||||7
1641914470000|2022-01-11 15:21:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|14
1641914480000|2022-01-11 15:21:20|||||||||3
1641914490000|2022-01-11 15:21:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|16
1641914500000|2022-01-11 15:21:40|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|13
1641914510000|2022-01-11 15:21:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1641914520000|2022-01-11 15:22:00|767|766.4|766.6|766|767|766.4|766.6|766|17
1641914530000|2022-01-11 15:22:10|766.8|766.2|766.8|766.2|766.8|766.2|766.6|766|10
1641914540000|2022-01-11 15:22:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|4
1641914550000|2022-01-11 15:22:30|767.2|766.6|767.1|766.5|767.3|766.7|767.1|766.5|16
1641914560000|2022-01-11 15:22:40|767.3|766.7|767.3|766.7|767.3|766.7|767.2|766.6|14
1641914570000|2022-01-11 15:22:50|767.2|766.6|767.4|766.8|767.5|766.9|767.2|766.6|15
1641914580000|2022-01-11 15:23:00|767.5|766.9|767.5|766.9|767.7|767.1|767.5|766.9|8
1641914600000|2022-01-11 15:23:20|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|7
1641914610000|2022-01-11 15:23:30|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|7
1641914620000|2022-01-11 15:23:40|||||||||1
1641914630000|2022-01-11 15:23:50|767.6|767|767.6|767|767.6|767|767.6|767|8
1641914640000|2022-01-11 15:24:00|767.7|767.1|767.6|767|767.7|767.1|767.6|767|0
1641914650000|2022-01-11 15:24:10|||||||||5
1641914660000|2022-01-11 15:24:20|767.7|767.1|767.8|767.2|767.9|767.3|767.7|767.1|13
1641914670000|2022-01-11 15:24:30|767.7|767.1|767.7|767.1|767.8|767.2|767.6|767|9
1641914680000|2022-01-11 15:24:40|767.8|767.2|767.6|767|767.8|767.2|767.6|767|3
1641914690000|2022-01-11 15:24:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|16
1641914700000|2022-01-11 15:25:00|||||||||3
1641914710000|2022-01-11 15:25:10|767.6|767|767.8|767.2|767.8|767.2|767.5|766.9|8
1641914720000|2022-01-11 15:25:20|767.9|767.3|767.9|767.3|768|767.4|767.8|767.2|7
1641914730000|2022-01-11 15:25:30|768|767.4|768.3|767.7|768.3|767.7|768|767.4|15
1641914740000|2022-01-11 15:25:40|||||||||10
1641914750000|2022-01-11 15:25:50|||||||||4
1641914760000|2022-01-11 15:26:00|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|6
1641914770000|2022-01-11 15:26:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|7
1641914780000|2022-01-11 15:26:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|2
1641914790000|2022-01-11 15:26:30|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|7
1641914810000|2022-01-11 15:26:50|||||||||4
1641914820000|2022-01-11 15:27:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|13
1641914830000|2022-01-11 15:27:10|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|10
1641914840000|2022-01-11 15:27:20|768.4|767.8|768.4|767.8|768.4|767.8|768.3|767.7|15
1641914850000|2022-01-11 15:27:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|11
1641914860000|2022-01-11 15:27:40|768.4|767.8|768.5|767.9|768.6|768|768.4|767.8|16
1641914870000|2022-01-11 15:27:50|768.6|768|768.3|767.7|768.6|768|768.3|767.7|22
1641914880000|2022-01-11 15:28:00|768.5|767.9|767.5|766.9|768.5|767.9|767.5|766.9|27
1641914890000|2022-01-11 15:28:10|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|9
1641914900000|2022-01-11 15:28:20|||||||||4
1641914910000|2022-01-11 15:28:30|||||||||11
1641914920000|2022-01-11 15:28:40|||||||||5
1641914930000|2022-01-11 15:28:50|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|7
1641914940000|2022-01-11 15:29:00|767.6|767|767.8|767.2|767.8|767.2|767.6|767|4
1641914950000|2022-01-11 15:29:10|767.9|767.3|768|767.4|768|767.4|767.9|767.3|3
1641914960000|2022-01-11 15:29:20|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|11
1641914970000|2022-01-11 15:29:30|||||||||4
1641914980000|2022-01-11 15:29:40|768.5|767.9|768.2|767.6|768.5|767.9|768.2|767.6|25
1641914990000|2022-01-11 15:29:50|768.3|767.7|768.1|767.5|768.3|767.7|768.1|767.5|25
1641915000000|2022-01-11 15:30:00|768|767.4|768.3|767.7|768.3|767.7|768|767.4|4
1641915010000|2022-01-11 15:30:10|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|12
1641915020000|2022-01-11 15:30:20|768.6|768|768.6|768|768.6|768|768.6|768|56
1641915030000|2022-01-11 15:30:30|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|36
1641915040000|2022-01-11 15:30:40|768.4|767.8|769|768.4|769|768.4|768.4|767.8|32
1641915050000|2022-01-11 15:30:50|769.2|768.6|769|768.4|769.3|768.7|769|768.4|20
1641915060000|2022-01-11 15:31:00|768.6|768|768.4|767.8|768.8|768.2|768.4|767.8|13
1641915070000|2022-01-11 15:31:10|768.5|767.9|768.5|767.9|768.8|768.2|768.5|767.9|8
1641915080000|2022-01-11 15:31:20|768.6|768|768.5|767.9|768.6|768|768.5|767.9|10
1641915090000|2022-01-11 15:31:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|29
1641915100000|2022-01-11 15:31:40|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|8
1641915110000|2022-01-11 15:31:50|||||||||3
1641915120000|2022-01-11 15:32:00|768.5|767.9|768.6|768|768.6|768|768.5|767.9|3
1641915140000|2022-01-11 15:32:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|5
1641915150000|2022-01-11 15:32:30|768.6|768|768.8|768.2|769|768.4|768.6|768|22
1641915160000|2022-01-11 15:32:40|||||||||8
1641915170000|2022-01-11 15:32:50|768.9|768.3|769|768.4|769|768.4|768.9|768.3|4
1641915180000|2022-01-11 15:33:00|769.1|768.5|768.8|768.2|769.1|768.5|768.8|768.2|16
1641915190000|2022-01-11 15:33:10|769|768.4|769|768.4|769.1|768.5|769|768.4|10
1641915200000|2022-01-11 15:33:20|769.1|768.5|769.3|768.7|769.3|768.7|769|768.4|11
1641915210000|2022-01-11 15:33:30|769.8|769.2|770.3|769.7|770.3|769.7|769.8|769.2|35
1641915220000|2022-01-11 15:33:40|770|769.4|770.3|769.7|770.3|769.7|770|769.4|10
1641915230000|2022-01-11 15:33:50|||||||||7
1641915240000|2022-01-11 15:34:00|||||||||17
1641915250000|2022-01-11 15:34:10|||||||||1
1641915260000|2022-01-11 15:34:20|770|769.4|770|769.4|770|769.4|770|769.4|15
1641915270000|2022-01-11 15:34:30|||||||||5
1641915280000|2022-01-11 15:34:40|770.1|769.5|770|769.4|770.1|769.5|770|769.4|7
1641915290000|2022-01-11 15:34:50|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|8
1641915300000|2022-01-11 15:35:00|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|9
1641915310000|2022-01-11 15:35:10|770.6|770|770.5|769.9|770.8|770.2|770.5|769.9|61
1641915320000|2022-01-11 15:35:20|770.6|770|770.3|769.7|770.6|770|770.1|769.5|41
1641915330000|2022-01-11 15:35:30|770.5|769.9|770.4|769.8|770.5|769.9|770.3|769.7|8
1641915340000|2022-01-11 15:35:40|770.5|769.9|770.3|769.7|770.5|769.9|770.1|769.5|26
1641915350000|2022-01-11 15:35:50|||||||||3
1641915360000|2022-01-11 15:36:00|770.5|769.9|770.5|769.9|770.5|769.9|770.3|769.7|23
1641915370000|2022-01-11 15:36:10|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|7
1641915380000|2022-01-11 15:36:20|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|8
1641915390000|2022-01-11 15:36:30|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|8
1641915400000|2022-01-11 15:36:40|770.1|769.5|770.1|769.5|770.2|769.6|770.1|769.5|3
1641915410000|2022-01-11 15:36:50|770|769.4|770|769.4|770|769.4|769.8|769.2|8
1641915420000|2022-01-11 15:37:00|||||||||9
1641915430000|2022-01-11 15:37:10|||||||||3
1641915440000|2022-01-11 15:37:20|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|5
1641915450000|2022-01-11 15:37:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|9
1641915460000|2022-01-11 15:37:40|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|15
1641915470000|2022-01-11 15:37:50|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|34
1641915480000|2022-01-11 15:38:00|||||||||5
1641915490000|2022-01-11 15:38:10|770.6|770|770.5|769.9|770.6|770|770.5|769.9|9
1641915500000|2022-01-11 15:38:20|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|47
1641915510000|2022-01-11 15:38:30|770.1|769.5|770|769.4|770.1|769.5|769.8|769.2|21
1641915520000|2022-01-11 15:38:40|||||||||2
1641915530000|2022-01-11 15:38:50|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|11
1641915540000|2022-01-11 15:39:00|770.3|769.7|770.3|769.7|770.3|769.7|770.2|769.6|5
1641915550000|2022-01-11 15:39:10|770.4|769.8|770.4|769.8|770.4|769.8|770.3|769.7|5
1641915560000|2022-01-11 15:39:20|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|4
1641915570000|2022-01-11 15:39:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|11
1641915580000|2022-01-11 15:39:40|770.4|769.8|770.5|769.9|770.6|770|770.4|769.8|19
1641915590000|2022-01-11 15:39:50|770.6|770|770.5|769.9|770.6|770|770.5|769.9|45
1641915600000|2022-01-11 15:40:00|||||||||20
1641915610000|2022-01-11 15:40:10|770.3|769.7|770.3|769.7|770.3|769.7|770|769.4|14
1641915620000|2022-01-11 15:40:20|770.5|769.9|770.5|769.9|770.6|770|770.5|769.9|14
1641915630000|2022-01-11 15:40:30|||||||||2
1641915640000|2022-01-11 15:40:40|770.6|770|770.5|769.9|770.6|770|770.5|769.9|1
1641915650000|2022-01-11 15:40:50|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|7
1641915660000|2022-01-11 15:41:00|770.6|770|770.6|770|770.7|770.1|770.5|769.9|81
1641915670000|2022-01-11 15:41:10|770.7|770.1|770.5|769.9|770.7|770.1|770.5|769.9|28
1641915680000|2022-01-11 15:41:20|||||||||3
1641915690000|2022-01-11 15:41:30|770.1|769.5|770|769.4|770.1|769.5|769.8|769.2|23
1641915700000|2022-01-11 15:41:40|769.8|769.2|770|769.4|770|769.4|769.8|769.2|21
1641915720000|2022-01-11 15:42:00|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|24
1641915730000|2022-01-11 15:42:10|769.9|769.3|770|769.4|770|769.4|769.9|769.3|1
1641915740000|2022-01-11 15:42:20|769.8|769.2|769.6|769|769.8|769.2|769.5|768.9|46
1641915750000|2022-01-11 15:42:30|||||||||12
1641915760000|2022-01-11 15:42:40|769.1|768.5|769.5|768.9|769.5|768.9|769.1|768.5|19
1641915770000|2022-01-11 15:42:50|769.6|769|769.6|769|769.6|769|769.6|769|5
1641915780000|2022-01-11 15:43:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|35
1641915790000|2022-01-11 15:43:10|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|3
1641915800000|2022-01-11 15:43:20|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|16
1641915810000|2022-01-11 15:43:30|||||||||3
1641915820000|2022-01-11 15:43:40|769|768.4|769.1|768.5|769.1|768.5|769|768.4|19
1641915830000|2022-01-11 15:43:50|769|768.4|769|768.4|769.1|768.5|769|768.4|4
1641915840000|2022-01-11 15:44:00|769.1|768.5|769|768.4|769.1|768.5|768.8|768.2|26
1641915850000|2022-01-11 15:44:10|769.1|768.5|769|768.4|769.1|768.5|769|768.4|7
1641915860000|2022-01-11 15:44:20|||||||||3
1641915870000|2022-01-11 15:44:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|12
1641915890000|2022-01-11 15:44:50|768.5|767.9|768|767.4|768.5|767.9|768|767.4|43
1641915900000|2022-01-11 15:45:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|7
1641915910000|2022-01-11 15:45:10|767.8|767.2|768.1|767.5|768.1|767.5|767.8|767.2|21
1641915920000|2022-01-11 15:45:20|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|10
1641915930000|2022-01-11 15:45:30|768.1|767.5|768.5|767.9|768.5|767.9|768.1|767.5|6
1641915940000|2022-01-11 15:45:40|768.6|768|768.5|767.9|768.6|768|768.5|767.9|4
1641915950000|2022-01-11 15:45:50|768.4|767.8|768.3|767.7|768.6|768|768.3|767.7|13
1641915960000|2022-01-11 15:46:00|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|1
1641915970000|2022-01-11 15:46:10|768.4|767.8|768.8|768.2|768.8|768.2|768.3|767.7|27
1641915980000|2022-01-11 15:46:20|768.6|768|768.8|768.2|768.8|768.2|768.6|768|8
1641915990000|2022-01-11 15:46:30|768.9|768.3|769.1|768.5|769.1|768.5|768.9|768.3|17
1641916000000|2022-01-11 15:46:40|768.8|768.2|768.9|768.3|769|768.4|768.8|768.2|13
1641916010000|2022-01-11 15:46:50|769|768.4|769|768.4|769.1|768.5|768.9|768.3|15
1641916020000|2022-01-11 15:47:00|||||||||2
1641916030000|2022-01-11 15:47:10|768.9|768.3|769.1|768.5|769.1|768.5|768.8|768.2|34
1641916040000|2022-01-11 15:47:20|769|768.4|768.9|768.3|769.1|768.5|768.8|768.2|37
1641916050000|2022-01-11 15:47:30|769|768.4|768.8|768.2|769|768.4|768.8|768.2|9
1641916060000|2022-01-11 15:47:40|||||||||3
1641916080000|2022-01-11 15:48:00|||||||||5
1641916090000|2022-01-11 15:48:10|||||||||2
1641916100000|2022-01-11 15:48:20|769.1|768.5|768.8|768.2|769.1|768.5|768.8|768.2|8
1641916120000|2022-01-11 15:48:40|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|17
1641916130000|2022-01-11 15:48:50|767.8|767.2|767.6|767|767.8|767.2|767.6|767|13
1641916140000|2022-01-11 15:49:00|767.8|767.2|768|767.4|768|767.4|767.8|767.2|15
1641916150000|2022-01-11 15:49:10|767.7|767.1|767.6|767|767.8|767.2|767.6|767|28
1641916160000|2022-01-11 15:49:20|767.8|767.2|767.6|767|767.8|767.2|767.6|767|7
1641916170000|2022-01-11 15:49:30|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|3
1641916180000|2022-01-11 15:49:40|767.7|767.1|767.6|767|767.7|767.1|767.6|767|6
1641916190000|2022-01-11 15:49:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|15
1641916200000|2022-01-11 15:50:00|766.8|766.2|766.6|766|766.8|766.2|766.3|765.7|45
1641916210000|2022-01-11 15:50:10|766.8|766.2|767.1|766.5|767.1|766.5|766.8|766.2|13
1641916220000|2022-01-11 15:50:20|767|766.4|767|766.4|767.1|766.5|767|766.4|6
1641916230000|2022-01-11 15:50:30|||||||||4
1641916240000|2022-01-11 15:50:40|766.8|766.2|767.2|766.6|767.3|766.7|766.8|766.2|14
1641916260000|2022-01-11 15:51:00|767.3|766.7|767.3|766.7|767.3|766.7|767.2|766.6|24
1641916270000|2022-01-11 15:51:10|767.4|766.8|767.6|767|767.6|767|767.3|766.7|4
1641916280000|2022-01-11 15:51:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|2
1641916290000|2022-01-11 15:51:30|767.6|767|767.6|767|767.6|767|767.6|767|2
1641916300000|2022-01-11 15:51:40|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|8
1641916310000|2022-01-11 15:51:50|767.5|766.9|767.8|767.2|767.8|767.2|767.5|766.9|8
1641916320000|2022-01-11 15:52:00|||||||||2
1641916330000|2022-01-11 15:52:10|||||||||1
1641916340000|2022-01-11 15:52:20|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|15
1641916350000|2022-01-11 15:52:30|767.6|767|767.8|767.2|767.8|767.2|767.6|767|4
1641916370000|2022-01-11 15:52:50|768|767.4|768|767.4|768|767.4|768|767.4|3
1641916380000|2022-01-11 15:53:00|||||||||2
1641916400000|2022-01-11 15:53:20|768.3|767.7|768.3|767.7|768.3|767.7|768.1|767.5|7
1641916410000|2022-01-11 15:53:30|||||||||3
1641916420000|2022-01-11 15:53:40|||||||||1
1641916430000|2022-01-11 15:53:50|768.1|767.5|768.3|767.7|768.3|767.7|768|767.4|7
1641916440000|2022-01-11 15:54:00|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|11
1641916460000|2022-01-11 15:54:20|768.1|767.5|768.3|767.7|768.3|767.7|768.1|767.5|10
1641916470000|2022-01-11 15:54:30|768.2|767.6|768.1|767.5|768.3|767.7|768.1|767.5|10
1641916480000|2022-01-11 15:54:40|768|767.4|768.3|767.7|768.3|767.7|768|767.4|4
1641916490000|2022-01-11 15:54:50|768.2|767.6|768.1|767.5|768.2|767.6|768|767.4|9
1641916500000|2022-01-11 15:55:00|768.2|767.6|768|767.4|768.4|767.8|768|767.4|6
1641916510000|2022-01-11 15:55:10|768.1|767.5|768.3|767.7|768.3|767.7|768.1|767.5|5
1641916520000|2022-01-11 15:55:20|768.1|767.5|768.2|767.6|768.2|767.6|768|767.4|7
1641916530000|2022-01-11 15:55:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|5
1641916540000|2022-01-11 15:55:40|768.4|767.8|768.5|767.9|768.5|767.9|768.3|767.7|2
1641916550000|2022-01-11 15:55:50|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|6
1641916560000|2022-01-11 15:56:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|5
1641916570000|2022-01-11 15:56:10|768.2|767.6|768.4|767.8|768.5|767.9|768.2|767.6|15
1641916580000|2022-01-11 15:56:20|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|29
1641916590000|2022-01-11 15:56:30|||||||||2
1641916600000|2022-01-11 15:56:40|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|4
1641916610000|2022-01-11 15:56:50|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|7
1641916620000|2022-01-11 15:57:00|769|768.4|768.8|768.2|769.2|768.6|768.8|768.2|10
1641916630000|2022-01-11 15:57:10|||||||||6
1641916640000|2022-01-11 15:57:20|||||||||1
1641916650000|2022-01-11 15:57:30|768.9|768.3|769|768.4|769|768.4|768.9|768.3|3
1641916660000|2022-01-11 15:57:40|769.1|768.5|769|768.4|769.2|768.6|769|768.4|21
1641916670000|2022-01-11 15:57:50|769.1|768.5|769.1|768.5|769.1|768.5|769|768.4|1
1641916680000|2022-01-11 15:58:00|769|768.4|769|768.4|769.1|768.5|769|768.4|11
1641916690000|2022-01-11 15:58:10|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|2
1641916700000|2022-01-11 15:58:20|||||||||12
1641916710000|2022-01-11 15:58:30|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|21
1641916720000|2022-01-11 15:58:40|||||||||9
1641916730000|2022-01-11 15:58:50|||||||||21
1641916740000|2022-01-11 15:59:00|768.9|768.3|769.2|768.6|769.2|768.6|768.9|768.3|14
1641916750000|2022-01-11 15:59:10|769.3|768.7|769.1|768.5|769.3|768.7|769.1|768.5|2
1641916760000|2022-01-11 15:59:20|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|4
1641916780000|2022-01-11 15:59:40|||||||||4
1641916790000|2022-01-11 15:59:50|||||||||4
1641916800000|2022-01-11 16:00:00|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|17
1641916810000|2022-01-11 16:00:10|||||||||1
1641916820000|2022-01-11 16:00:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|5
1641916830000|2022-01-11 16:00:30|769|768.4|769.1|768.5|769.1|768.5|769|768.4|4
1641916840000|2022-01-11 16:00:40|769|768.4|769.1|768.5|769.2|768.6|769|768.4|20
1641916850000|2022-01-11 16:00:50|769|768.4|769|768.4|769|768.4|769|768.4|1
1641916870000|2022-01-11 16:01:10|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|7
1641916880000|2022-01-11 16:01:20|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|4
1641916890000|2022-01-11 16:01:30|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1641916900000|2022-01-11 16:01:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1641916910000|2022-01-11 16:01:50|||||||||1
1641916920000|2022-01-11 16:02:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|5
1641916930000|2022-01-11 16:02:10|769|768.4|769|768.4|769|768.4|769|768.4|1
1641916950000|2022-01-11 16:02:30|||||||||3
1641916960000|2022-01-11 16:02:40|768.9|768.3|769|768.4|769|768.4|768.9|768.3|15
1641916980000|2022-01-11 16:03:00|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|7
1641916990000|2022-01-11 16:03:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|1
1641917010000|2022-01-11 16:03:30|769.3|768.7|769|768.4|769.3|768.7|769|768.4|12
1641917020000|2022-01-11 16:03:40|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|6
1641917030000|2022-01-11 16:03:50|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|1
1641917040000|2022-01-11 16:04:00|769.2|768.6|769.2|768.6|769.2|768.6|769.1|768.5|8
1641917050000|2022-01-11 16:04:10|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|11
1641917070000|2022-01-11 16:04:30|769.1|768.5|769|768.4|769.1|768.5|769|768.4|5
1641917080000|2022-01-11 16:04:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|3
1641917090000|2022-01-11 16:04:50|||||||||17
1641917100000|2022-01-11 16:05:00|768.9|768.3|769|768.4|769|768.4|768.9|768.3|5
1641917110000|2022-01-11 16:05:10|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|1
1641917120000|2022-01-11 16:05:20|768.9|768.3|769.2|768.6|769.3|768.7|768.9|768.3|57
1641917130000|2022-01-11 16:05:30|769.1|768.5|769.1|768.5|769.2|768.6|769|768.4|3
1641917140000|2022-01-11 16:05:40|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|1
1641917150000|2022-01-11 16:05:50|||||||||2
1641917160000|2022-01-11 16:06:00|||||||||2
1641917170000|2022-01-11 16:06:10|769|768.4|769|768.4|769|768.4|769|768.4|7
1641917180000|2022-01-11 16:06:20|769.1|768.5|769|768.4|769.1|768.5|769|768.4|6
1641917190000|2022-01-11 16:06:30|769.1|768.5|769.1|768.5|769.2|768.6|769|768.4|16
1641917200000|2022-01-11 16:06:40|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|1
1641917210000|2022-01-11 16:06:50|769.1|768.5|769.3|768.7|769.3|768.7|768.9|768.3|17
1641917220000|2022-01-11 16:07:00|||||||||1
1641917240000|2022-01-11 16:07:20|||||||||1
1641917270000|2022-01-11 16:07:50|||||||||1
1641917280000|2022-01-11 16:08:00|||||||||5
1641917290000|2022-01-11 16:08:10|||||||||8
1641917300000|2022-01-11 16:08:20|769|768.4|769|768.4|769|768.4|769|768.4|3
1641917310000|2022-01-11 16:08:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1641917320000|2022-01-11 16:08:40|||||||||1
1641917330000|2022-01-11 16:08:50|||||||||4
1641917340000|2022-01-11 16:09:00|769|768.4|769|768.4|769.2|768.6|769|768.4|5
1641917350000|2022-01-11 16:09:10|769.1|768.5|769|768.4|769.1|768.5|769|768.4|8
1641917360000|2022-01-11 16:09:20|||||||||1
1641917380000|2022-01-11 16:09:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|2
1641917390000|2022-01-11 16:09:50|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|22
1641917400000|2022-01-11 16:10:00|769.7|769.1|770|769.4|770|769.4|769.7|769.1|10
1641917410000|2022-01-11 16:10:10|769.8|769.2|770|769.4|770|769.4|769.8|769.2|39
1641917420000|2022-01-11 16:10:20|||||||||3
1641917430000|2022-01-11 16:10:30|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|6
1641917440000|2022-01-11 16:10:40|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|6
1641917450000|2022-01-11 16:10:50|||||||||3
1641917460000|2022-01-11 16:11:00|769.6|769|769.8|769.2|769.8|769.2|769.6|769|8
1641917470000|2022-01-11 16:11:10|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|12
1641917480000|2022-01-11 16:11:20|769.6|769|769.6|769|769.6|769|769.6|769|5
1641917490000|2022-01-11 16:11:30|769.3|768.7|769|768.4|769.3|768.7|769|768.4|25
1641917500000|2022-01-11 16:11:40|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|17
1641917510000|2022-01-11 16:11:50|769|768.4|769|768.4|769|768.4|769|768.4|1
1641917520000|2022-01-11 16:12:00|768.8|768.2|769|768.4|769|768.4|768.8|768.2|17
1641917530000|2022-01-11 16:12:10|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|1
1641917540000|2022-01-11 16:12:20|768.8|768.2|769|768.4|769|768.4|768.8|768.2|5
1641917550000|2022-01-11 16:12:30|||||||||1
1641917560000|2022-01-11 16:12:40|768.8|768.2|769|768.4|769|768.4|768.8|768.2|9
1641917570000|2022-01-11 16:12:50|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|5
1641917580000|2022-01-11 16:13:00|||||||||3
1641917590000|2022-01-11 16:13:10|||||||||8
1641917600000|2022-01-11 16:13:20|769|768.4|768.8|768.2|769|768.4|768.8|768.2|2
1641917610000|2022-01-11 16:13:30|768.9|768.3|769.1|768.5|769.1|768.5|768.8|768.2|13
1641917620000|2022-01-11 16:13:40|769|768.4|768.8|768.2|769.1|768.5|768.8|768.2|3
1641917630000|2022-01-11 16:13:50|768.9|768.3|768.8|768.2|768.9|768.3|768.6|768|17
1641917640000|2022-01-11 16:14:00|769|768.4|768.8|768.2|769|768.4|768.8|768.2|5
1641917650000|2022-01-11 16:14:10|||||||||2
1641917660000|2022-01-11 16:14:20|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|2
1641917670000|2022-01-11 16:14:30|||||||||1
1641917700000|2022-01-11 16:15:00|||||||||6
1641917710000|2022-01-11 16:15:10|||||||||1
1641917720000|2022-01-11 16:15:20|||||||||3
1641917730000|2022-01-11 16:15:30|768.9|768.3|769|768.4|769|768.4|768.9|768.3|4
1641917740000|2022-01-11 16:15:40|||||||||1
1641917750000|2022-01-11 16:15:50|769.1|768.5|769.3|768.7|769.3|768.7|769|768.4|6
1641917760000|2022-01-11 16:16:00|769.2|768.6|769|768.4|769.2|768.6|769|768.4|9
1641917770000|2022-01-11 16:16:10|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|7
1641917780000|2022-01-11 16:16:20|769.2|768.6|769.1|768.5|769.2|768.6|769|768.4|18
1641917790000|2022-01-11 16:16:30|769|768.4|769|768.4|769.3|768.7|769|768.4|9
1641917800000|2022-01-11 16:16:40|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|4
1641917810000|2022-01-11 16:16:50|||||||||6
1641917820000|2022-01-11 16:17:00|||||||||5
1641917830000|2022-01-11 16:17:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|5
1641917840000|2022-01-11 16:17:20|||||||||3
1641917850000|2022-01-11 16:17:30|||||||||2
1641917860000|2022-01-11 16:17:40|||||||||2
1641917870000|2022-01-11 16:17:50|769.3|768.7|769.3|768.7|769.3|768.7|768.8|768.2|37
1641917880000|2022-01-11 16:18:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|13
1641917890000|2022-01-11 16:18:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|7
1641917900000|2022-01-11 16:18:20|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|4
1641917910000|2022-01-11 16:18:30|769.5|768.9|769.8|769.2|769.8|769.2|769.5|768.9|26
1641917920000|2022-01-11 16:18:40|||||||||5
1641917930000|2022-01-11 16:18:50|||||||||2
1641917940000|2022-01-11 16:19:00|||||||||9
1641917950000|2022-01-11 16:19:10|||||||||5
1641917960000|2022-01-11 16:19:20|769.6|769|769.3|768.7|769.6|769|769.3|768.7|25
1641917970000|2022-01-11 16:19:30|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|6
1641917980000|2022-01-11 16:19:40|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|3
1641917990000|2022-01-11 16:19:50|769.6|769|769.7|769.1|769.7|769.1|769.6|769|5
1641918000000|2022-01-11 16:20:00|769.8|769.2|769.6|769|769.8|769.2|769.6|769|7
1641918010000|2022-01-11 16:20:10|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|19
1641918020000|2022-01-11 16:20:20|769.6|769|769.6|769|769.6|769|769.6|769|17
1641918030000|2022-01-11 16:20:30|769.5|768.9|769.6|769|769.6|769|769.5|768.9|1
1641918040000|2022-01-11 16:20:40|769.5|768.9|769.3|768.7|769.5|768.9|769.3|768.7|3
1641918050000|2022-01-11 16:20:50|||||||||5
1641918060000|2022-01-11 16:21:00|||||||||2
1641918080000|2022-01-11 16:21:20|769.2|768.6|769.1|768.5|769.2|768.6|769.1|768.5|4
1641918090000|2022-01-11 16:21:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|7
1641918100000|2022-01-11 16:21:40|||||||||4
1641918110000|2022-01-11 16:21:50|||||||||2
1641918120000|2022-01-11 16:22:00|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|5
1641918130000|2022-01-11 16:22:10|||||||||7
1641918140000|2022-01-11 16:22:20|||||||||2
1641918150000|2022-01-11 16:22:30|769.2|768.6|769.3|768.7|769.3|768.7|769.1|768.5|24
1641918160000|2022-01-11 16:22:40|||||||||2
1641918170000|2022-01-11 16:22:50|769|768.4|769.1|768.5|769.1|768.5|769|768.4|12
1641918180000|2022-01-11 16:23:00|769|768.4|768.8|768.2|769|768.4|768.8|768.2|7
1641918190000|2022-01-11 16:23:10|||||||||4
1641918200000|2022-01-11 16:23:20|768.6|768|768.6|768|768.8|768.2|768.6|768|11
1641918210000|2022-01-11 16:23:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|8
1641918220000|2022-01-11 16:23:40|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|5
1641918230000|2022-01-11 16:23:50|768.7|768.1|768.6|768|768.7|768.1|768.6|768|4
1641918240000|2022-01-11 16:24:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|14
1641918250000|2022-01-11 16:24:10|||||||||3
1641918260000|2022-01-11 16:24:20|768|767.4|768|767.4|768.1|767.5|767.8|767.2|10
1641918270000|2022-01-11 16:24:30|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|7
1641918280000|2022-01-11 16:24:40|||||||||6
1641918300000|2022-01-11 16:25:00|767.6|767|767.6|767|767.8|767.2|767.6|767|21
1641918310000|2022-01-11 16:25:10|767.5|766.9|767.6|767|767.6|767|767.5|766.9|11
1641918320000|2022-01-11 16:25:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1641918330000|2022-01-11 16:25:30|768|767.4|768|767.4|768|767.4|768|767.4|5
1641918340000|2022-01-11 16:25:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|9
1641918350000|2022-01-11 16:25:50|||||||||4
1641918360000|2022-01-11 16:26:00|767.9|767.3|768|767.4|768|767.4|767.8|767.2|9
1641918370000|2022-01-11 16:26:10|768.1|767.5|768|767.4|768.1|767.5|768|767.4|3
1641918380000|2022-01-11 16:26:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1641918390000|2022-01-11 16:26:30|768|767.4|768|767.4|768|767.4|767.9|767.3|2
1641918400000|2022-01-11 16:26:40|||||||||1
1641918410000|2022-01-11 16:26:50|||||||||3
1641918420000|2022-01-11 16:27:00|767.8|767.2|768|767.4|768|767.4|767.8|767.2|7
1641918430000|2022-01-11 16:27:10|767.8|767.2|768.3|767.7|768.3|767.7|767.8|767.2|29
1641918440000|2022-01-11 16:27:20|768.5|767.9|768.6|768|768.8|768.2|768.5|767.9|12
1641918450000|2022-01-11 16:27:30|768.5|767.9|768.8|768.2|768.8|768.2|768.5|767.9|7
1641918460000|2022-01-11 16:27:40|||||||||5
1641918470000|2022-01-11 16:27:50|768.6|768|768.6|768|768.6|768|768.6|768|5
1641918480000|2022-01-11 16:28:00|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|10
1641918500000|2022-01-11 16:28:20|769|768.4|769|768.4|769|768.4|769|768.4|7
1641918510000|2022-01-11 16:28:30|||||||||2
1641918520000|2022-01-11 16:28:40|||||||||4
1641918540000|2022-01-11 16:29:00|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|10
1641918550000|2022-01-11 16:29:10|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|4
1641918560000|2022-01-11 16:29:20|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|8
1641918570000|2022-01-11 16:29:30|769.4|768.8|769.5|768.9|769.5|768.9|769.3|768.7|28
1641918580000|2022-01-11 16:29:40|||||||||3
1641918590000|2022-01-11 16:29:50|||||||||4
1641918600000|2022-01-11 16:30:00|769.6|769|769.7|769.1|769.8|769.2|769.5|768.9|21
1641918610000|2022-01-11 16:30:10|769.6|769|769.8|769.2|769.8|769.2|769.6|769|1
1641918620000|2022-01-11 16:30:20|769.6|769|769.5|768.9|769.6|769|769.5|768.9|5
1641918630000|2022-01-11 16:30:30|769.6|769|769.6|769|769.6|769|769.5|768.9|4
1641918640000|2022-01-11 16:30:40|769.5|768.9|769.6|769|769.6|769|769.5|768.9|4
1641918650000|2022-01-11 16:30:50|769.7|769.1|769.6|769|769.7|769.1|769.5|768.9|7
1641918660000|2022-01-11 16:31:00|769.5|768.9|769.6|769|769.6|769|769.5|768.9|2
1641918670000|2022-01-11 16:31:10|769.5|768.9|769.5|768.9|769.7|769.1|769.5|768.9|16
1641918680000|2022-01-11 16:31:20|||||||||3
1641918690000|2022-01-11 16:31:30|769.6|769|769.5|768.9|769.6|769|769.5|768.9|6
1641918700000|2022-01-11 16:31:40|||||||||1
1641918710000|2022-01-11 16:31:50|769.3|768.7|769.3|768.7|769.3|768.7|769.1|768.5|27
1641918730000|2022-01-11 16:32:10|769.5|768.9|769.3|768.7|769.5|768.9|769.3|768.7|10
1641918740000|2022-01-11 16:32:20|||||||||5
1641918750000|2022-01-11 16:32:30|||||||||1
1641918760000|2022-01-11 16:32:40|||||||||3
1641918770000|2022-01-11 16:32:50|||||||||2
1641918780000|2022-01-11 16:33:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|4
1641918790000|2022-01-11 16:33:10|||||||||6
1641918800000|2022-01-11 16:33:20|||||||||4
1641918810000|2022-01-11 16:33:30|769.6|769|769.6|769|769.6|769|769.6|769|8
1641918820000|2022-01-11 16:33:40|769.5|768.9|769.6|769|769.6|769|769.5|768.9|0
1641918830000|2022-01-11 16:33:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|6
1641918840000|2022-01-11 16:34:00|||||||||6
1641918850000|2022-01-11 16:34:10|||||||||6
1641918860000|2022-01-11 16:34:20|770|769.4|770|769.4|770|769.4|770|769.4|7
1641918870000|2022-01-11 16:34:30|||||||||24
1641918880000|2022-01-11 16:34:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|4
1641918890000|2022-01-11 16:34:50|||||||||1
1641918910000|2022-01-11 16:35:10|||||||||13
1641918920000|2022-01-11 16:35:20|||||||||8
1641918940000|2022-01-11 16:35:40|||||||||3
1641918970000|2022-01-11 16:36:10|||||||||2
1641918990000|2022-01-11 16:36:30|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|27
1641919000000|2022-01-11 16:36:40|||||||||2
1641919010000|2022-01-11 16:36:50|770|769.4|770.1|769.5|770.1|769.5|770|769.4|11
1641919020000|2022-01-11 16:37:00|770|769.4|770.1|769.5|770.1|769.5|770|769.4|3
1641919030000|2022-01-11 16:37:10|||||||||3
1641919040000|2022-01-11 16:37:20|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|15
1641919050000|2022-01-11 16:37:30|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|9
1641919060000|2022-01-11 16:37:40|||||||||3
1641919080000|2022-01-11 16:38:00|770|769.4|770|769.4|770|769.4|770|769.4|10
1641919090000|2022-01-11 16:38:10|||||||||2
1641919100000|2022-01-11 16:38:20|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|2
1641919110000|2022-01-11 16:38:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|3
1641919120000|2022-01-11 16:38:40|||||||||4
1641919140000|2022-01-11 16:39:00|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|18
1641919150000|2022-01-11 16:39:10|770|769.4|770.1|769.5|770.1|769.5|770|769.4|4
1641919160000|2022-01-11 16:39:20|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|6
1641919170000|2022-01-11 16:39:30|770.6|770|770.3|769.7|770.6|770|770.3|769.7|27
1641919190000|2022-01-11 16:39:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1641919200000|2022-01-11 16:40:00|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|7
1641919210000|2022-01-11 16:40:10|770.6|770|770.5|769.9|770.6|770|770.5|769.9|1
1641919220000|2022-01-11 16:40:20|||||||||2
1641919230000|2022-01-11 16:40:30|770.8|770.2|770.8|770.2|770.9|770.3|770.8|770.2|29
1641919240000|2022-01-11 16:40:40|||||||||8
1641919250000|2022-01-11 16:40:50|770.6|770|770.8|770.2|770.8|770.2|770.6|770|27
1641919260000|2022-01-11 16:41:00|||||||||2
1641919270000|2022-01-11 16:41:10|||||||||5
1641919280000|2022-01-11 16:41:20|||||||||1
1641919290000|2022-01-11 16:41:30|||||||||5
1641919300000|2022-01-11 16:41:40|||||||||2
1641919320000|2022-01-11 16:42:00|||||||||4
1641919330000|2022-01-11 16:42:10|||||||||4
1641919340000|2022-01-11 16:42:20|||||||||2
1641919350000|2022-01-11 16:42:30|||||||||2
1641919360000|2022-01-11 16:42:40|||||||||1
1641919370000|2022-01-11 16:42:50|||||||||4
1641919380000|2022-01-11 16:43:00|770.7|770.1|770.8|770.2|770.8|770.2|770.6|770|24
1641919390000|2022-01-11 16:43:10|770.9|770.3|771|770.4|771|770.4|770.9|770.3|8
1641919400000|2022-01-11 16:43:20|||||||||6
1641919410000|2022-01-11 16:43:30|770.8|770.2|770.8|770.2|771|770.4|770.8|770.2|25
1641919420000|2022-01-11 16:43:40|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|7
1641919430000|2022-01-11 16:43:50|770.7|770.1|770.6|770|770.7|770.1|770.6|770|19
1641919440000|2022-01-11 16:44:00|||||||||5
1641919450000|2022-01-11 16:44:10|||||||||6
1641919460000|2022-01-11 16:44:20|||||||||5
1641919470000|2022-01-11 16:44:30|770.5|769.9|770.6|770|770.6|770|770.5|769.9|6
1641919480000|2022-01-11 16:44:40|||||||||6
1641919490000|2022-01-11 16:44:50|770.5|769.9|770.3|769.7|770.6|770|770.3|769.7|15
1641919500000|2022-01-11 16:45:00|770.1|769.5|769.8|769.2|770.1|769.5|769.8|769.2|15
1641919510000|2022-01-11 16:45:10|769.9|769.3|770|769.4|770|769.4|769.9|769.3|6
1641919520000|2022-01-11 16:45:20|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|9
1641919530000|2022-01-11 16:45:30|770.3|769.7|770.3|769.7|770.5|769.9|770.3|769.7|16
1641919540000|2022-01-11 16:45:40|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|4
1641919550000|2022-01-11 16:45:50|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|13
1641919560000|2022-01-11 16:46:00|770.3|769.7|770.3|769.7|770.4|769.8|770.3|769.7|13
1641919570000|2022-01-11 16:46:10|||||||||1
1641919580000|2022-01-11 16:46:20|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|9
1641919590000|2022-01-11 16:46:30|770.3|769.7|770.6|770|770.6|770|770.3|769.7|2
1641919600000|2022-01-11 16:46:40|770.5|769.9|770.8|770.2|770.8|770.2|770.5|769.9|5
1641919610000|2022-01-11 16:46:50|770.7|770.1|770.5|769.9|770.7|770.1|770.3|769.7|29
1641919620000|2022-01-11 16:47:00|||||||||5
1641919630000|2022-01-11 16:47:10|770.6|770|770.5|769.9|770.6|770|770.5|769.9|7
1641919640000|2022-01-11 16:47:20|||||||||3
1641919650000|2022-01-11 16:47:30|||||||||2
1641919660000|2022-01-11 16:47:40|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|4
1641919670000|2022-01-11 16:47:50|||||||||1
1641919680000|2022-01-11 16:48:00|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|7
1641919690000|2022-01-11 16:48:10|||||||||6
1641919700000|2022-01-11 16:48:20|||||||||5
1641919710000|2022-01-11 16:48:30|770.6|770|770.8|770.2|770.8|770.2|770.6|770|14
1641919720000|2022-01-11 16:48:40|771|770.4|771|770.4|771.1|770.5|770.8|770.2|11
1641919730000|2022-01-11 16:48:50|771.3|770.7|771|770.4|771.3|770.7|771|770.4|16
1641919740000|2022-01-11 16:49:00|||||||||6
1641919750000|2022-01-11 16:49:10|771.1|770.5|771|770.4|771.1|770.5|770.8|770.2|8
1641919760000|2022-01-11 16:49:20|||||||||3
1641919770000|2022-01-11 16:49:30|||||||||1
1641919780000|2022-01-11 16:49:40|770.9|770.3|771|770.4|771|770.4|770.8|770.2|7
1641919790000|2022-01-11 16:49:50|||||||||2
1641919800000|2022-01-11 16:50:00|770.8|770.2|771|770.4|771.1|770.5|770.8|770.2|3
1641919810000|2022-01-11 16:50:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|1
1641919820000|2022-01-11 16:50:20|||||||||2
1641919830000|2022-01-11 16:50:30|||||||||17
1641919840000|2022-01-11 16:50:40|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|5
1641919850000|2022-01-11 16:50:50|||||||||3
1641919860000|2022-01-11 16:51:00|||||||||2
1641919880000|2022-01-11 16:51:20|||||||||3
1641919890000|2022-01-11 16:51:30|||||||||2
1641919900000|2022-01-11 16:51:40|770.9|770.3|770.8|770.2|771|770.4|770.8|770.2|5
1641919910000|2022-01-11 16:51:50|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|14
1641919920000|2022-01-11 16:52:00|||||||||4
1641919930000|2022-01-11 16:52:10|770.6|770|770.6|770|770.6|770|770.5|769.9|20
1641919940000|2022-01-11 16:52:20|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|1
1641919950000|2022-01-11 16:52:30|||||||||5
1641919980000|2022-01-11 16:53:00|||||||||4
1641919990000|2022-01-11 16:53:10|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|4
1641920000000|2022-01-11 16:53:20|770.4|769.8|770.5|769.9|770.5|769.9|770.3|769.7|5
1641920010000|2022-01-11 16:53:30|||||||||6
1641920020000|2022-01-11 16:53:40|770.6|770|770.6|770|770.6|770|770.6|770|7
1641920030000|2022-01-11 16:53:50|770.5|769.9|770.6|770|770.6|770|770.5|769.9|4
1641920040000|2022-01-11 16:54:00|||||||||5
1641920050000|2022-01-11 16:54:10|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|1
1641920060000|2022-01-11 16:54:20|||||||||7
1641920070000|2022-01-11 16:54:30|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|18
1641920080000|2022-01-11 16:54:40|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|1
1641920090000|2022-01-11 16:54:50|||||||||5
1641920100000|2022-01-11 16:55:00|||||||||4
1641920110000|2022-01-11 16:55:10|||||||||9
1641920120000|2022-01-11 16:55:20|||||||||2
1641920130000|2022-01-11 16:55:30|||||||||3
1641920140000|2022-01-11 16:55:40|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|3
1641920150000|2022-01-11 16:55:50|||||||||6
1641920160000|2022-01-11 16:56:00|||||||||2
1641920170000|2022-01-11 16:56:10|||||||||1
1641920180000|2022-01-11 16:56:20|||||||||2
1641920190000|2022-01-11 16:56:30|||||||||2
1641920200000|2022-01-11 16:56:40|||||||||1
1641920210000|2022-01-11 16:56:50|||||||||10
1641920220000|2022-01-11 16:57:00|||||||||4
1641920230000|2022-01-11 16:57:10|||||||||3
1641920240000|2022-01-11 16:57:20|||||||||4
1641920250000|2022-01-11 16:57:30|||||||||3
1641920260000|2022-01-11 16:57:40|||||||||3
1641920270000|2022-01-11 16:57:50|769.8|769.2|769.5|768.9|769.8|769.2|769.3|768.7|31
1641920280000|2022-01-11 16:58:00|769.4|768.8|769.2|768.6|769.4|768.8|769.1|768.5|14
1641920290000|2022-01-11 16:58:10|769.3|768.7|769.1|768.5|769.3|768.7|769.1|768.5|16
1641920300000|2022-01-11 16:58:20|||||||||3
1641920310000|2022-01-11 16:58:30|768.9|768.3|768.8|768.2|769|768.4|768.6|768|20
1641920320000|2022-01-11 16:58:40|||||||||3
1641920330000|2022-01-11 16:58:50|||||||||2
1641920340000|2022-01-11 16:59:00|||||||||9
1641920350000|2022-01-11 16:59:10|||||||||6
1641920360000|2022-01-11 16:59:20|||||||||1
1641920370000|2022-01-11 16:59:30|||||||||5
1641920380000|2022-01-11 16:59:40|||||||||3
1641920390000|2022-01-11 16:59:50|||||||||4
1641920400000|2022-01-11 17:00:00|769|768.4|769.3|768.7|769.3|768.7|769|768.4|26
1641920410000|2022-01-11 17:00:10|769.5|768.9|769.5|768.9|769.6|769|769.5|768.9|7
1641920420000|2022-01-11 17:00:20|769.6|769|769.8|769.2|769.8|769.2|769.6|769|10
1641920440000|2022-01-11 17:00:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|8
1641920450000|2022-01-11 17:00:50|770|769.4|770.3|769.7|770.5|769.9|770|769.4|24
1641920460000|2022-01-11 17:01:00|770.4|769.8|770.8|770.2|770.9|770.3|770.4|769.8|134
1641920470000|2022-01-11 17:01:10|770.9|770.3|771.3|770.7|771.3|770.7|770.8|770.2|55
1641920480000|2022-01-11 17:01:20|||||||||8
1641920490000|2022-01-11 17:01:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|59
1641920500000|2022-01-11 17:01:40|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|15
1641920510000|2022-01-11 17:01:50|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|9
1641920520000|2022-01-11 17:02:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|11
1641920530000|2022-01-11 17:02:10|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|3
1641920540000|2022-01-11 17:02:20|||||||||3
1641920550000|2022-01-11 17:02:30|771.1|770.5|771|770.4|771.1|770.5|771|770.4|12
1641920560000|2022-01-11 17:02:40|771.1|770.5|771|770.4|771.1|770.5|771|770.4|8
1641920570000|2022-01-11 17:02:50|||||||||27
1641920580000|2022-01-11 17:03:00|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|7
1641920590000|2022-01-11 17:03:10|771|770.4|771|770.4|771|770.4|771|770.4|9
1641920600000|2022-01-11 17:03:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|9
1641920610000|2022-01-11 17:03:30|770.6|770|770.8|770.2|770.8|770.2|770.6|770|19
1641920620000|2022-01-11 17:03:40|||||||||3
1641920630000|2022-01-11 17:03:50|||||||||1
1641920640000|2022-01-11 17:04:00|770.6|770|770.6|770|770.6|770|770.6|770|12
1641920650000|2022-01-11 17:04:10|770.5|769.9|770.8|770.2|770.8|770.2|770.5|769.9|7
1641920670000|2022-01-11 17:04:30|771|770.4|770.8|770.2|771|770.4|770.8|770.2|5
1641920680000|2022-01-11 17:04:40|770.9|770.3|771|770.4|771|770.4|770.9|770.3|6
1641920690000|2022-01-11 17:04:50|||||||||1
1641920700000|2022-01-11 17:05:00|||||||||2
1641920710000|2022-01-11 17:05:10|770.9|770.3|771|770.4|771|770.4|770.9|770.3|0
1641920720000|2022-01-11 17:05:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|4
1641920730000|2022-01-11 17:05:30|770.9|770.3|771|770.4|771|770.4|770.9|770.3|6
1641920740000|2022-01-11 17:05:40|||||||||5
1641920750000|2022-01-11 17:05:50|||||||||1
1641920760000|2022-01-11 17:06:00|||||||||2
1641920770000|2022-01-11 17:06:10|||||||||1
1641920780000|2022-01-11 17:06:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|15
1641920800000|2022-01-11 17:06:40|||||||||6
1641920810000|2022-01-11 17:06:50|||||||||24
1641920820000|2022-01-11 17:07:00|771.3|770.7|771.4|770.8|771.5|770.9|771.3|770.7|27
1641920830000|2022-01-11 17:07:10|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|5
1641920840000|2022-01-11 17:07:20|771.3|770.7|771.3|770.7|771.4|770.8|771.3|770.7|10
1641920850000|2022-01-11 17:07:30|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|4
1641920860000|2022-01-11 17:07:40|||||||||1
1641920870000|2022-01-11 17:07:50|771.3|770.7|771.5|770.9|771.6|771|771.3|770.7|19
1641920880000|2022-01-11 17:08:00|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|11
1641920890000|2022-01-11 17:08:10|771|770.4|771|770.4|771.1|770.5|771|770.4|7
1641920900000|2022-01-11 17:08:20|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|21
1641920910000|2022-01-11 17:08:30|771|770.4|771|770.4|771.2|770.6|771|770.4|6
1641920920000|2022-01-11 17:08:40|771.1|770.5|771.1|770.5|771.3|770.7|771.1|770.5|35
1641920930000|2022-01-11 17:08:50|771|770.4|771.3|770.7|771.3|770.7|771|770.4|12
1641920940000|2022-01-11 17:09:00|||||||||9
1641920950000|2022-01-11 17:09:10|||||||||2
1641920960000|2022-01-11 17:09:20|||||||||6
1641920970000|2022-01-11 17:09:30|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|6
1641920980000|2022-01-11 17:09:40|||||||||2
1641920990000|2022-01-11 17:09:50|||||||||1
1641921000000|2022-01-11 17:10:00|||||||||1
1641921010000|2022-01-11 17:10:10|||||||||5
1641921020000|2022-01-11 17:10:20|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|1
1641921030000|2022-01-11 17:10:30|771|770.4|771.3|770.7|771.3|770.7|771|770.4|26
1641921040000|2022-01-11 17:10:40|||||||||2
1641921050000|2022-01-11 17:10:50|771.4|770.8|771|770.4|771.5|770.9|771|770.4|22
1641921060000|2022-01-11 17:11:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|1
1641921070000|2022-01-11 17:11:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|4
1641921080000|2022-01-11 17:11:20|771.2|770.6|771|770.4|771.2|770.6|771|770.4|4
1641921090000|2022-01-11 17:11:30|771.1|770.5|771|770.4|771.1|770.5|771|770.4|3
1641921100000|2022-01-11 17:11:40|||||||||4
1641921110000|2022-01-11 17:11:50|||||||||2
1641921120000|2022-01-11 17:12:00|||||||||10
1641921130000|2022-01-11 17:12:10|||||||||4
1641921140000|2022-01-11 17:12:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|30
1641921150000|2022-01-11 17:12:30|771.1|770.5|771.1|770.5|771.1|770.5|771|770.4|166
1641921160000|2022-01-11 17:12:40|770.8|770.2|770.8|770.2|770.9|770.3|770.8|770.2|34
1641921170000|2022-01-11 17:12:50|770.6|770|770.6|770|770.7|770.1|770.6|770|1
1641921180000|2022-01-11 17:13:00|770.5|769.9|770.7|770.1|770.7|770.1|770.5|769.9|2
1641921190000|2022-01-11 17:13:10|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|2
1641921210000|2022-01-11 17:13:30|770.3|769.7|769.8|769.2|770.3|769.7|769.7|769.1|39
1641921220000|2022-01-11 17:13:40|769.4|768.8|769.7|769.1|769.8|769.2|769.4|768.8|50
1641921230000|2022-01-11 17:13:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1641921240000|2022-01-11 17:14:00|||||||||4
1641921250000|2022-01-11 17:14:10|||||||||16
1641921270000|2022-01-11 17:14:30|||||||||2
1641921280000|2022-01-11 17:14:40|||||||||3
1641921290000|2022-01-11 17:14:50|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|11
1641921300000|2022-01-11 17:15:00|769.6|769|769.8|769.2|769.8|769.2|769.6|769|9
1641921310000|2022-01-11 17:15:10|||||||||2
1641921320000|2022-01-11 17:15:20|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641921330000|2022-01-11 17:15:30|769.5|768.9|769.7|769.1|769.7|769.1|769.5|768.9|10
1641921340000|2022-01-11 17:15:40|769.9|769.3|769.5|768.9|769.9|769.3|769.4|768.8|32
1641921350000|2022-01-11 17:15:50|769.6|769|769.5|768.9|769.6|769|769.5|768.9|0
1641921360000|2022-01-11 17:16:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|11
1641921370000|2022-01-11 17:16:10|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|2
1641921380000|2022-01-11 17:16:20|769.1|768.5|769.7|769.1|769.8|769.2|769.1|768.5|28
1641921390000|2022-01-11 17:16:30|769.8|769.2|769.4|768.8|769.8|769.2|769.4|768.8|6
1641921400000|2022-01-11 17:16:40|769.5|768.9|769.3|768.7|769.5|768.9|769.3|768.7|5
1641921410000|2022-01-11 17:16:50|769.5|768.9|769.3|768.7|769.6|769|769.2|768.6|40
1641921420000|2022-01-11 17:17:00|||||||||2
1641921430000|2022-01-11 17:17:10|769.2|768.6|769|768.4|769.2|768.6|769|768.4|8
1641921440000|2022-01-11 17:17:20|768.9|768.3|768.9|768.3|768.9|768.3|768.8|768.2|23
1641921450000|2022-01-11 17:17:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1641921460000|2022-01-11 17:17:40|768.5|767.9|768.6|768|768.6|768|768.5|767.9|21
1641921470000|2022-01-11 17:17:50|768.5|767.9|768.6|768|768.6|768|768.5|767.9|25
1641921480000|2022-01-11 17:18:00|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|16
1641921490000|2022-01-11 17:18:10|769|768.4|769|768.4|769|768.4|769|768.4|2
1641921500000|2022-01-11 17:18:20|||||||||2
1641921510000|2022-01-11 17:18:30|||||||||1
1641921520000|2022-01-11 17:18:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|7
1641921530000|2022-01-11 17:18:50|||||||||3
1641921540000|2022-01-11 17:19:00|768.9|768.3|768.9|768.3|769|768.4|768.8|768.2|13
1641921550000|2022-01-11 17:19:10|769|768.4|769|768.4|769|768.4|768.9|768.3|0
1641921560000|2022-01-11 17:19:20|||||||||2
1641921570000|2022-01-11 17:19:30|769.1|768.5|769.1|768.5|769.2|768.6|769|768.4|11
1641921580000|2022-01-11 17:19:40|769|768.4|769.1|768.5|769.1|768.5|769|768.4|3
1641921590000|2022-01-11 17:19:50|769|768.4|769.1|768.5|769.1|768.5|769|768.4|2
1641921600000|2022-01-11 17:20:00|769|768.4|769.2|768.6|769.3|768.7|769|768.4|5
1641921610000|2022-01-11 17:20:10|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|2
1641921620000|2022-01-11 17:20:20|||||||||5
1641921630000|2022-01-11 17:20:30|769.1|768.5|769|768.4|769.1|768.5|769|768.4|9
1641921640000|2022-01-11 17:20:40|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|10
1641921650000|2022-01-11 17:20:50|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|2
1641921660000|2022-01-11 17:21:00|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|4
1641921670000|2022-01-11 17:21:10|||||||||1
1641921680000|2022-01-11 17:21:20|769|768.4|769|768.4|769.2|768.6|769|768.4|15
1641921700000|2022-01-11 17:21:40|768.8|768.2|769.1|768.5|769.1|768.5|768.8|768.2|15
1641921710000|2022-01-11 17:21:50|769|768.4|768.8|768.2|769|768.4|768.8|768.2|18
1641921720000|2022-01-11 17:22:00|||||||||11
1641921730000|2022-01-11 17:22:10|769.1|768.5|769.1|768.5|769.1|768.5|769|768.4|2
1641921740000|2022-01-11 17:22:20|769|768.4|769.3|768.7|769.3|768.7|769|768.4|3
1641921750000|2022-01-11 17:22:30|||||||||4
1641921760000|2022-01-11 17:22:40|||||||||2
1641921770000|2022-01-11 17:22:50|||||||||2
1641921780000|2022-01-11 17:23:00|769|768.4|769|768.4|769|768.4|769|768.4|13
1641921790000|2022-01-11 17:23:10|769.1|768.5|769.3|768.7|769.5|768.9|769.1|768.5|38
1641921800000|2022-01-11 17:23:20|769.5|768.9|769.3|768.7|769.5|768.9|769.3|768.7|2
1641921810000|2022-01-11 17:23:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|1
1641921820000|2022-01-11 17:23:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|3
1641921830000|2022-01-11 17:23:50|||||||||7
1641921840000|2022-01-11 17:24:00|||||||||1
1641921850000|2022-01-11 17:24:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|4
1641921860000|2022-01-11 17:24:20|769.6|769|769.8|769.2|769.8|769.2|769.6|769|2
1641921870000|2022-01-11 17:24:30|||||||||4
1641921880000|2022-01-11 17:24:40|769.9|769.3|769.8|769.2|769.9|769.3|769.6|769|13
1641921900000|2022-01-11 17:25:00|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|2
1641921910000|2022-01-11 17:25:10|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|7
1641921920000|2022-01-11 17:25:20|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|1
1641921930000|2022-01-11 17:25:30|||||||||1
1641921940000|2022-01-11 17:25:40|770|769.4|769.8|769.2|770|769.4|769.8|769.2|4
1641921950000|2022-01-11 17:25:50|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|1
1641921960000|2022-01-11 17:26:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1641921970000|2022-01-11 17:26:10|||||||||1
1641921980000|2022-01-11 17:26:20|||||||||1
1641921990000|2022-01-11 17:26:30|769.6|769|769.6|769|769.7|769.1|769.5|768.9|6
1641922000000|2022-01-11 17:26:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|14
1641922010000|2022-01-11 17:26:50|||||||||1
1641922020000|2022-01-11 17:27:00|768.8|768.2|768.5|767.9|768.8|768.2|768.5|767.9|41
1641922030000|2022-01-11 17:27:10|768.6|768|768.8|768.2|768.8|768.2|768.6|768|7
1641922040000|2022-01-11 17:27:20|769|768.4|768.8|768.2|769|768.4|768.8|768.2|9
1641922050000|2022-01-11 17:27:30|768.7|768.1|768.8|768.2|768.8|768.2|768.6|768|10
1641922060000|2022-01-11 17:27:40|769|768.4|768.9|768.3|769|768.4|768.9|768.3|10
1641922070000|2022-01-11 17:27:50|769|768.4|769|768.4|769|768.4|769|768.4|7
1641922080000|2022-01-11 17:28:00|769.1|768.5|769.1|768.5|769.1|768.5|769|768.4|6
1641922090000|2022-01-11 17:28:10|769|768.4|768.8|768.2|769|768.4|768.7|768.1|3
1641922110000|2022-01-11 17:28:30|769|768.4|768.7|768.1|769|768.4|768.5|767.9|7
1641922120000|2022-01-11 17:28:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|4
1641922130000|2022-01-11 17:28:50|768.7|768.1|768.7|768.1|768.7|768.1|768.5|767.9|10
1641922140000|2022-01-11 17:29:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|3
1641922150000|2022-01-11 17:29:10|768.7|768.1|768.8|768.2|768.8|768.2|768.6|768|3
1641922160000|2022-01-11 17:29:20|768.6|768|768.6|768|768.7|768.1|768.6|768|6
1641922170000|2022-01-11 17:29:30|768.8|768.2|768.7|768.1|768.8|768.2|768.6|768|6
1641922180000|2022-01-11 17:29:40|||||||||1
1641922190000|2022-01-11 17:29:50|768.8|768.2|768.9|768.3|769|768.4|768.8|768.2|11
1641922200000|2022-01-11 17:30:00|768.8|768.2|769.2|768.6|769.2|768.6|768.8|768.2|4
1641922220000|2022-01-11 17:30:20|769|768.4|769.1|768.5|769.1|768.5|769|768.4|19
1641922230000|2022-01-11 17:30:30|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|1
1641922240000|2022-01-11 17:30:40|769.1|768.5|769|768.4|769.1|768.5|769|768.4|6
1641922250000|2022-01-11 17:30:50|||||||||4
1641922260000|2022-01-11 17:31:00|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|6
1641922280000|2022-01-11 17:31:20|769.2|768.6|769.2|768.6|769.2|768.6|769|768.4|10
1641922290000|2022-01-11 17:31:30|769.1|768.5|769.3|768.7|769.3|768.7|769|768.4|8
1641922300000|2022-01-11 17:31:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|8
1641922310000|2022-01-11 17:31:50|769.7|769.1|769.5|768.9|769.7|769.1|769.5|768.9|9
1641922340000|2022-01-11 17:32:20|||||||||2
1641922350000|2022-01-11 17:32:30|||||||||4
1641922360000|2022-01-11 17:32:40|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|8
1641922370000|2022-01-11 17:32:50|||||||||1
1641922380000|2022-01-11 17:33:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1641922390000|2022-01-11 17:33:10|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|1
1641922400000|2022-01-11 17:33:20|||||||||2
1641922410000|2022-01-11 17:33:30|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|4
1641922420000|2022-01-11 17:33:40|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|4
1641922430000|2022-01-11 17:33:50|||||||||4
1641922440000|2022-01-11 17:34:00|||||||||1
1641922450000|2022-01-11 17:34:10|769.5|768.9|769.5|768.9|769.6|769|769.5|768.9|8
1641922460000|2022-01-11 17:34:20|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|3
1641922470000|2022-01-11 17:34:30|||||||||5
1641922480000|2022-01-11 17:34:40|||||||||2
1641922500000|2022-01-11 17:35:00|769.6|769|769.5|768.9|769.6|769|769.5|768.9|4
1641922510000|2022-01-11 17:35:10|769.6|769|769.7|769.1|769.7|769.1|769.6|769|3
1641922520000|2022-01-11 17:35:20|||||||||3
1641922530000|2022-01-11 17:35:30|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1641922540000|2022-01-11 17:35:40|||||||||3
1641922550000|2022-01-11 17:35:50|||||||||2
1641922570000|2022-01-11 17:36:10|770|769.4|770|769.4|770|769.4|770|769.4|5
1641922590000|2022-01-11 17:36:30|||||||||2
1641922600000|2022-01-11 17:36:40|770.2|769.6|770|769.4|770.2|769.6|770|769.4|6
1641922610000|2022-01-11 17:36:50|770.2|769.6|770.1|769.5|770.2|769.6|770.1|769.5|5
1641922620000|2022-01-11 17:37:00|770|769.4|770|769.4|770|769.4|770|769.4|6
1641922630000|2022-01-11 17:37:10|||||||||1
1641922640000|2022-01-11 17:37:20|||||||||1
1641922650000|2022-01-11 17:37:30|769.8|769.2|770|769.4|770|769.4|769.8|769.2|7
1641922660000|2022-01-11 17:37:40|770.3|769.7|770|769.4|770.3|769.7|770|769.4|14
1641922670000|2022-01-11 17:37:50|770.1|769.5|770|769.4|770.1|769.5|770|769.4|3
1641922680000|2022-01-11 17:38:00|||||||||5
1641922700000|2022-01-11 17:38:20|||||||||1
1641922710000|2022-01-11 17:38:30|||||||||4
1641922730000|2022-01-11 17:38:50|||||||||1
1641922740000|2022-01-11 17:39:00|||||||||2
1641922750000|2022-01-11 17:39:10|||||||||2
1641922770000|2022-01-11 17:39:30|||||||||3
1641922780000|2022-01-11 17:39:40|||||||||2
1641922800000|2022-01-11 17:40:00|||||||||2
1641922810000|2022-01-11 17:40:10|770.2|769.6|770|769.4|770.2|769.6|770|769.4|15
1641922820000|2022-01-11 17:40:20|||||||||2
1641922830000|2022-01-11 17:40:30|||||||||4
1641922840000|2022-01-11 17:40:40|||||||||1
1641922850000|2022-01-11 17:40:50|||||||||5
1641922860000|2022-01-11 17:41:00|||||||||1
1641922870000|2022-01-11 17:41:10|||||||||4
1641922880000|2022-01-11 17:41:20|||||||||1
1641922890000|2022-01-11 17:41:30|||||||||1
1641922900000|2022-01-11 17:41:40|||||||||4
1641922910000|2022-01-11 17:41:50|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|19
1641922920000|2022-01-11 17:42:00|||||||||1
1641922940000|2022-01-11 17:42:20|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|8
1641922950000|2022-01-11 17:42:30|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|4
1641922970000|2022-01-11 17:42:50|||||||||2
1641922980000|2022-01-11 17:43:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641923000000|2022-01-11 17:43:20|||||||||2
1641923010000|2022-01-11 17:43:30|769.8|769.2|769.8|769.2|770|769.4|769.8|769.2|10
1641923020000|2022-01-11 17:43:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|4
1641923030000|2022-01-11 17:43:50|770|769.4|770|769.4|770|769.4|770|769.4|7
1641923040000|2022-01-11 17:44:00|||||||||4
1641923050000|2022-01-11 17:44:10|||||||||1
1641923060000|2022-01-11 17:44:20|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|1
1641923070000|2022-01-11 17:44:30|770|769.4|770|769.4|770|769.4|770|769.4|2
1641923080000|2022-01-11 17:44:40|||||||||1
1641923090000|2022-01-11 17:44:50|||||||||2
1641923110000|2022-01-11 17:45:10|||||||||1
1641923120000|2022-01-11 17:45:20|||||||||1
1641923130000|2022-01-11 17:45:30|||||||||1
1641923140000|2022-01-11 17:45:40|769.9|769.3|769.8|769.2|770|769.4|769.8|769.2|16
1641923150000|2022-01-11 17:45:50|||||||||1
1641923160000|2022-01-11 17:46:00|769.9|769.3|770|769.4|770|769.4|769.8|769.2|15
1641923170000|2022-01-11 17:46:10|||||||||5
1641923180000|2022-01-11 17:46:20|770.1|769.5|770.5|769.9|770.5|769.9|770.1|769.5|12
1641923190000|2022-01-11 17:46:30|770.6|770|770.5|769.9|770.6|770|770.4|769.8|4
1641923200000|2022-01-11 17:46:40|||||||||5
1641923210000|2022-01-11 17:46:50|||||||||2
1641923220000|2022-01-11 17:47:00|||||||||6
1641923230000|2022-01-11 17:47:10|||||||||3
1641923240000|2022-01-11 17:47:20|||||||||5
1641923250000|2022-01-11 17:47:30|||||||||5
1641923260000|2022-01-11 17:47:40|||||||||2
1641923270000|2022-01-11 17:47:50|770.6|770|770.6|770|770.6|770|770.6|770|5
1641923280000|2022-01-11 17:48:00|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|1
1641923290000|2022-01-11 17:48:10|||||||||8
1641923300000|2022-01-11 17:48:20|770.6|770|770.7|770.1|770.7|770.1|770.6|770|3
1641923310000|2022-01-11 17:48:30|||||||||2
1641923320000|2022-01-11 17:48:40|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1641923330000|2022-01-11 17:48:50|||||||||1
1641923340000|2022-01-11 17:49:00|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|17
1641923350000|2022-01-11 17:49:10|770.6|770|770.6|770|770.6|770|770.6|770|5
1641923360000|2022-01-11 17:49:20|||||||||3
1641923370000|2022-01-11 17:49:30|||||||||2
1641923380000|2022-01-11 17:49:40|||||||||1
1641923400000|2022-01-11 17:50:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|7
1641923410000|2022-01-11 17:50:10|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|1
1641923420000|2022-01-11 17:50:20|||||||||2
1641923430000|2022-01-11 17:50:30|||||||||4
1641923440000|2022-01-11 17:50:40|||||||||22
1641923450000|2022-01-11 17:50:50|||||||||4
1641923460000|2022-01-11 17:51:00|771|770.4|771|770.4|771|770.4|771|770.4|10
1641923470000|2022-01-11 17:51:10|771.1|770.5|771|770.4|771.1|770.5|771|770.4|8
1641923480000|2022-01-11 17:51:20|||||||||2
1641923490000|2022-01-11 17:51:30|||||||||4
1641923500000|2022-01-11 17:51:40|||||||||6
1641923510000|2022-01-11 17:51:50|||||||||5
1641923520000|2022-01-11 17:52:00|||||||||8
1641923530000|2022-01-11 17:52:10|771.1|770.5|771.8|771.2|771.8|771.2|771.1|770.5|66
1641923540000|2022-01-11 17:52:20|||||||||10
1641923550000|2022-01-11 17:52:30|||||||||7
1641923560000|2022-01-11 17:52:40|771.9|771.3|772|771.4|772|771.4|771.9|771.3|20
1641923570000|2022-01-11 17:52:50|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|12
1641923580000|2022-01-11 17:53:00|||||||||21
1641923590000|2022-01-11 17:53:10|||||||||2
1641923600000|2022-01-11 17:53:20|||||||||3
1641923610000|2022-01-11 17:53:30|||||||||6
1641923620000|2022-01-11 17:53:40|||||||||3
1641923630000|2022-01-11 17:53:50|||||||||4
1641923640000|2022-01-11 17:54:00|||||||||2
1641923650000|2022-01-11 17:54:10|||||||||2
1641923660000|2022-01-11 17:54:20|||||||||3
1641923670000|2022-01-11 17:54:30|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|10
1641923690000|2022-01-11 17:54:50|||||||||4
1641923700000|2022-01-11 17:55:00|||||||||1
1641923710000|2022-01-11 17:55:10|771.6|771|771.6|771|771.6|771|771.6|771|20
1641923720000|2022-01-11 17:55:20|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|4
1641923730000|2022-01-11 17:55:30|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|22
1641923740000|2022-01-11 17:55:40|||||||||4
1641923750000|2022-01-11 17:55:50|||||||||3
1641923760000|2022-01-11 17:56:00|||||||||2
1641923770000|2022-01-11 17:56:10|||||||||4
1641923780000|2022-01-11 17:56:20|||||||||3
1641923790000|2022-01-11 17:56:30|772|771.4|771.8|771.2|772|771.4|771.7|771.1|8
1641923800000|2022-01-11 17:56:40|||||||||3
1641923810000|2022-01-11 17:56:50|||||||||3
1641923820000|2022-01-11 17:57:00|||||||||8
1641923830000|2022-01-11 17:57:10|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|23
1641923840000|2022-01-11 17:57:20|||||||||2
1641923850000|2022-01-11 17:57:30|771.3|770.7|771.3|770.7|771.3|770.7|771|770.4|30
1641923860000|2022-01-11 17:57:40|||||||||4
1641923870000|2022-01-11 17:57:50|||||||||2
1641923880000|2022-01-11 17:58:00|||||||||2
1641923890000|2022-01-11 17:58:10|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|11
1641923900000|2022-01-11 17:58:20|771|770.4|771|770.4|771.1|770.5|771|770.4|4
1641923910000|2022-01-11 17:58:30|||||||||3
1641923920000|2022-01-11 17:58:40|771.1|770.5|771|770.4|771.1|770.5|771|770.4|5
1641923930000|2022-01-11 17:58:50|||||||||4
1641923940000|2022-01-11 17:59:00|||||||||2
1641923950000|2022-01-11 17:59:10|770.8|770.2|771|770.4|771|770.4|770.8|770.2|17
1641923960000|2022-01-11 17:59:20|||||||||3
1641923970000|2022-01-11 17:59:30|||||||||3
1641923980000|2022-01-11 17:59:40|||||||||3
1641923990000|2022-01-11 17:59:50|||||||||3
1641924000000|2022-01-11 18:00:00|||||||||1
1641924010000|2022-01-11 18:00:10|||||||||4
1641924020000|2022-01-11 18:00:20|||||||||2
1641924030000|2022-01-11 18:00:30|||||||||7
1641924040000|2022-01-11 18:00:40|||||||||6
1641924050000|2022-01-11 18:00:50|770.8|770.2|770.3|769.7|770.8|770.2|770.3|769.7|21
1641924060000|2022-01-11 18:01:00|770|769.4|770.3|769.7|770.3|769.7|770|769.4|30
1641924070000|2022-01-11 18:01:10|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|17
1641924080000|2022-01-11 18:01:20|770.6|770|770.5|769.9|770.6|770|770.5|769.9|4
1641924090000|2022-01-11 18:01:30|||||||||6
1641924100000|2022-01-11 18:01:40|||||||||7
1641924110000|2022-01-11 18:01:50|||||||||9
1641924120000|2022-01-11 18:02:00|||||||||6
1641924130000|2022-01-11 18:02:10|||||||||5
1641924140000|2022-01-11 18:02:20|||||||||5
1641924150000|2022-01-11 18:02:30|||||||||10
1641924160000|2022-01-11 18:02:40|||||||||7
1641924170000|2022-01-11 18:02:50|||||||||5
1641924180000|2022-01-11 18:03:00|||||||||7
1641924190000|2022-01-11 18:03:10|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|9
1641924200000|2022-01-11 18:03:20|||||||||4
1641924210000|2022-01-11 18:03:30|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|17
1641924220000|2022-01-11 18:03:40|||||||||5
1641924230000|2022-01-11 18:03:50|||||||||8
1641924240000|2022-01-11 18:04:00|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|7
1641924250000|2022-01-11 18:04:10|||||||||5
1641924260000|2022-01-11 18:04:20|770.3|769.7|770.3|769.7|770.5|769.9|770.3|769.7|7
1641924270000|2022-01-11 18:04:30|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|3
1641924280000|2022-01-11 18:04:40|||||||||5
1641924290000|2022-01-11 18:04:50|||||||||1
1641924300000|2022-01-11 18:05:00|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|3
1641924310000|2022-01-11 18:05:10|770.6|770|770.6|770|770.7|770.1|770.6|770|6
1641924320000|2022-01-11 18:05:20|||||||||5
1641924330000|2022-01-11 18:05:30|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|3
1641924340000|2022-01-11 18:05:40|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|6
1641924350000|2022-01-11 18:05:50|770.6|770|770.6|770|770.6|770|770.6|770|2
1641924360000|2022-01-11 18:06:00|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|3
1641924370000|2022-01-11 18:06:10|||||||||5
1641924380000|2022-01-11 18:06:20|||||||||3
1641924390000|2022-01-11 18:06:30|770.6|770|770.6|770|770.6|770|770.6|770|3
1641924400000|2022-01-11 18:06:40|||||||||1
1641924410000|2022-01-11 18:06:50|770.7|770.1|770.6|770|770.7|770.1|770.6|770|5
1641924420000|2022-01-11 18:07:00|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|1
1641924430000|2022-01-11 18:07:10|||||||||1
1641924440000|2022-01-11 18:07:20|770.6|770|770.5|769.9|770.6|770|770.5|769.9|7
1641924450000|2022-01-11 18:07:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|5
1641924460000|2022-01-11 18:07:40|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|4
1641924470000|2022-01-11 18:07:50|||||||||9
1641924480000|2022-01-11 18:08:00|770.6|770|770.4|769.8|770.6|770|770.3|769.7|28
1641924490000|2022-01-11 18:08:10|770.5|769.9|770.5|769.9|770.5|769.9|770.3|769.7|4
1641924500000|2022-01-11 18:08:20|||||||||2
1641924510000|2022-01-11 18:08:30|||||||||1
1641924520000|2022-01-11 18:08:40|||||||||3
1641924530000|2022-01-11 18:08:50|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|7
1641924540000|2022-01-11 18:09:00|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|3
1641924550000|2022-01-11 18:09:10|||||||||2
1641924560000|2022-01-11 18:09:20|||||||||2
1641924570000|2022-01-11 18:09:30|||||||||2
1641924580000|2022-01-11 18:09:40|||||||||1
1641924590000|2022-01-11 18:09:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|1
1641924610000|2022-01-11 18:10:10|770.3|769.7|770.3|769.7|770.4|769.8|770.3|769.7|5
1641924620000|2022-01-11 18:10:20|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|4
1641924630000|2022-01-11 18:10:30|||||||||1
1641924640000|2022-01-11 18:10:40|||||||||2
1641924650000|2022-01-11 18:10:50|||||||||3
1641924670000|2022-01-11 18:11:10|||||||||2
1641924680000|2022-01-11 18:11:20|||||||||1
1641924690000|2022-01-11 18:11:30|||||||||2
1641924700000|2022-01-11 18:11:40|||||||||3
1641924710000|2022-01-11 18:11:50|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|6
1641924720000|2022-01-11 18:12:00|770.3|769.7|770.3|769.7|770.4|769.8|770.3|769.7|3
1641924730000|2022-01-11 18:12:10|||||||||5
1641924740000|2022-01-11 18:12:20|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|5
1641924750000|2022-01-11 18:12:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|9
1641924760000|2022-01-11 18:12:40|||||||||15
1641924770000|2022-01-11 18:12:50|||||||||11
1641924780000|2022-01-11 18:13:00|||||||||6
1641924790000|2022-01-11 18:13:10|||||||||3
1641924800000|2022-01-11 18:13:20|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|3
1641924810000|2022-01-11 18:13:30|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|4
1641924820000|2022-01-11 18:13:40|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|2
1641924830000|2022-01-11 18:13:50|||||||||2
1641924840000|2022-01-11 18:14:00|770|769.4|770|769.4|770|769.4|770|769.4|8
1641924850000|2022-01-11 18:14:10|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|3
1641924860000|2022-01-11 18:14:20|||||||||1
1641924870000|2022-01-11 18:14:30|||||||||11
1641924880000|2022-01-11 18:14:40|||||||||2
1641924900000|2022-01-11 18:15:00|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|7
1641924910000|2022-01-11 18:15:10|||||||||2
1641924920000|2022-01-11 18:15:20|770.6|770|770.6|770|770.7|770.1|770.6|770|4
1641924930000|2022-01-11 18:15:30|770.8|770.2|770.8|770.2|770.8|770.2|770.7|770.1|3
1641924940000|2022-01-11 18:15:40|||||||||3
1641924950000|2022-01-11 18:15:50|||||||||1
1641924960000|2022-01-11 18:16:00|770.6|770|770.5|769.9|770.6|770|770.5|769.9|14
1641924970000|2022-01-11 18:16:10|||||||||5
1641924980000|2022-01-11 18:16:20|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|2
1641924990000|2022-01-11 18:16:30|||||||||1
1641925000000|2022-01-11 18:16:40|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|3
1641925010000|2022-01-11 18:16:50|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|14
1641925020000|2022-01-11 18:17:00|||||||||3
1641925030000|2022-01-11 18:17:10|770.5|769.9|770.5|769.9|770.7|770.1|770.5|769.9|17
1641925040000|2022-01-11 18:17:20|770.6|770|770.6|770|770.6|770|770.6|770|4
1641925050000|2022-01-11 18:17:30|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|9
1641925060000|2022-01-11 18:17:40|770.6|770|770.5|769.9|770.6|770|770.5|769.9|3
1641925070000|2022-01-11 18:17:50|770.6|770|770.5|769.9|770.6|770|770.5|769.9|9
1641925080000|2022-01-11 18:18:00|||||||||4
1641925090000|2022-01-11 18:18:10|||||||||2
1641925100000|2022-01-11 18:18:20|||||||||3
1641925110000|2022-01-11 18:18:30|||||||||5
1641925120000|2022-01-11 18:18:40|||||||||2
1641925130000|2022-01-11 18:18:50|||||||||12
1641925140000|2022-01-11 18:19:00|||||||||6
1641925150000|2022-01-11 18:19:10|770.7|770.1|770.8|770.2|770.8|770.2|770.6|770|5
1641925160000|2022-01-11 18:19:20|||||||||7
1641925170000|2022-01-11 18:19:30|||||||||3
1641925180000|2022-01-11 18:19:40|||||||||2
1641925190000|2022-01-11 18:19:50|||||||||2
1641925200000|2022-01-11 18:20:00|||||||||5
1641925210000|2022-01-11 18:20:10|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|3
1641925220000|2022-01-11 18:20:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1641925230000|2022-01-11 18:20:30|771|770.4|770.8|770.2|771|770.4|770.8|770.2|23
1641925240000|2022-01-11 18:20:40|||||||||9
1641925250000|2022-01-11 18:20:50|||||||||2
1641925260000|2022-01-11 18:21:00|||||||||2
1641925270000|2022-01-11 18:21:10|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|2
1641925280000|2022-01-11 18:21:20|||||||||2
1641925290000|2022-01-11 18:21:30|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|5
1641925300000|2022-01-11 18:21:40|771|770.4|771.2|770.6|771.2|770.6|771|770.4|11
1641925310000|2022-01-11 18:21:50|||||||||3
1641925320000|2022-01-11 18:22:00|||||||||6
1641925330000|2022-01-11 18:22:10|||||||||13
1641925340000|2022-01-11 18:22:20|||||||||16
1641925350000|2022-01-11 18:22:30|||||||||7
1641925360000|2022-01-11 18:22:40|||||||||3
1641925370000|2022-01-11 18:22:50|||||||||2
1641925380000|2022-01-11 18:23:00|||||||||2
1641925390000|2022-01-11 18:23:10|||||||||4
1641925400000|2022-01-11 18:23:20|771|770.4|771|770.4|771.2|770.6|771|770.4|12
1641925410000|2022-01-11 18:23:30|||||||||1
1641925420000|2022-01-11 18:23:40|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|4
1641925430000|2022-01-11 18:23:50|771|770.4|771|770.4|771|770.4|771|770.4|6
1641925440000|2022-01-11 18:24:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|6
1641925450000|2022-01-11 18:24:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|3
1641925460000|2022-01-11 18:24:20|771|770.4|771|770.4|771|770.4|771|770.4|3
1641925470000|2022-01-11 18:24:30|771.1|770.5|771.2|770.6|771.2|770.6|771.1|770.5|3
1641925480000|2022-01-11 18:24:40|||||||||6
1641925490000|2022-01-11 18:24:50|||||||||4
1641925500000|2022-01-11 18:25:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|6
1641925510000|2022-01-11 18:25:10|||||||||2
1641925520000|2022-01-11 18:25:20|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|14
1641925530000|2022-01-11 18:25:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|12
1641925540000|2022-01-11 18:25:40|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|2
1641925550000|2022-01-11 18:25:50|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1641925560000|2022-01-11 18:26:00|771|770.4|771|770.4|771|770.4|771|770.4|11
1641925570000|2022-01-11 18:26:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|4
1641925580000|2022-01-11 18:26:20|771|770.4|771|770.4|771|770.4|771|770.4|2
1641925590000|2022-01-11 18:26:30|771.1|770.5|771|770.4|771.1|770.5|771|770.4|5
1641925610000|2022-01-11 18:26:50|||||||||3
1641925620000|2022-01-11 18:27:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|14
1641925630000|2022-01-11 18:27:10|771|770.4|770.8|770.2|771|770.4|770.8|770.2|19
1641925640000|2022-01-11 18:27:20|770.7|770.1|770.8|770.2|770.9|770.3|770.7|770.1|11
1641925650000|2022-01-11 18:27:30|||||||||7
1641925660000|2022-01-11 18:27:40|771|770.4|771.2|770.6|771.2|770.6|771|770.4|3
1641925670000|2022-01-11 18:27:50|||||||||4
1641925680000|2022-01-11 18:28:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|9
1641925700000|2022-01-11 18:28:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|14
1641925710000|2022-01-11 18:28:30|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|4
1641925720000|2022-01-11 18:28:40|||||||||3
1641925730000|2022-01-11 18:28:50|770.9|770.3|771|770.4|771|770.4|770.9|770.3|1
1641925740000|2022-01-11 18:29:00|771.2|770.6|771.2|770.6|771.2|770.6|771|770.4|8
1641925750000|2022-01-11 18:29:10|||||||||2
1641925760000|2022-01-11 18:29:20|||||||||1
1641925770000|2022-01-11 18:29:30|771|770.4|771|770.4|771|770.4|771|770.4|10
1641925780000|2022-01-11 18:29:40|||||||||2
1641925790000|2022-01-11 18:29:50|||||||||4
1641925800000|2022-01-11 18:30:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|6
1641925810000|2022-01-11 18:30:10|771.1|770.5|771|770.4|771.2|770.6|771|770.4|7
1641925820000|2022-01-11 18:30:20|||||||||1
1641925830000|2022-01-11 18:30:30|||||||||1
1641925840000|2022-01-11 18:30:40|||||||||2
1641925850000|2022-01-11 18:30:50|||||||||5
1641925860000|2022-01-11 18:31:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|4
1641925870000|2022-01-11 18:31:10|||||||||1
1641925880000|2022-01-11 18:31:20|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|0
1641925890000|2022-01-11 18:31:30|771|770.4|771|770.4|771.1|770.5|771|770.4|1
1641925900000|2022-01-11 18:31:40|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|1
1641925910000|2022-01-11 18:31:50|771|770.4|771|770.4|771|770.4|770.8|770.2|22
1641925920000|2022-01-11 18:32:00|||||||||6
1641925930000|2022-01-11 18:32:10|||||||||1
1641925940000|2022-01-11 18:32:20|771.2|770.6|771|770.4|771.2|770.6|771|770.4|10
1641925950000|2022-01-11 18:32:30|||||||||11
1641925960000|2022-01-11 18:32:40|||||||||6
1641925970000|2022-01-11 18:32:50|||||||||1
1641925980000|2022-01-11 18:33:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|4
1641925990000|2022-01-11 18:33:10|770.7|770.1|770.6|770|770.7|770.1|770.6|770|5
1641926000000|2022-01-11 18:33:20|770.7|770.1|770.8|770.2|770.8|770.2|770.5|769.9|2
1641926010000|2022-01-11 18:33:30|||||||||2
1641926020000|2022-01-11 18:33:40|771|770.4|770.9|770.3|771|770.4|770.9|770.3|2
1641926030000|2022-01-11 18:33:50|771|770.4|771|770.4|771|770.4|771|770.4|1
1641926040000|2022-01-11 18:34:00|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|8
1641926050000|2022-01-11 18:34:10|771.2|770.6|771.5|770.9|771.5|770.9|771.2|770.6|3
1641926070000|2022-01-11 18:34:30|||||||||1
1641926080000|2022-01-11 18:34:40|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|11
1641926090000|2022-01-11 18:34:50|771.2|770.6|771.5|770.9|771.5|770.9|771.2|770.6|8
1641926100000|2022-01-11 18:35:00|||||||||3
1641926120000|2022-01-11 18:35:20|||||||||6
1641926130000|2022-01-11 18:35:30|||||||||10
1641926140000|2022-01-11 18:35:40|||||||||1
1641926150000|2022-01-11 18:35:50|||||||||2
1641926160000|2022-01-11 18:36:00|||||||||1
1641926170000|2022-01-11 18:36:10|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|21
1641926180000|2022-01-11 18:36:20|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|19
1641926190000|2022-01-11 18:36:30|||||||||1
1641926210000|2022-01-11 18:36:50|||||||||17
1641926220000|2022-01-11 18:37:00|||||||||3
1641926230000|2022-01-11 18:37:10|||||||||1
1641926240000|2022-01-11 18:37:20|||||||||1
1641926250000|2022-01-11 18:37:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|11
1641926260000|2022-01-11 18:37:40|||||||||3
1641926270000|2022-01-11 18:37:50|771|770.4|771|770.4|771|770.4|770.9|770.3|20
1641926280000|2022-01-11 18:38:00|||||||||5
1641926290000|2022-01-11 18:38:10|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|14
1641926300000|2022-01-11 18:38:20|771|770.4|771|770.4|771|770.4|771|770.4|4
1641926310000|2022-01-11 18:38:30|||||||||1
1641926320000|2022-01-11 18:38:40|||||||||1
1641926330000|2022-01-11 18:38:50|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|8
1641926340000|2022-01-11 18:39:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|2
1641926350000|2022-01-11 18:39:10|771|770.4|771|770.4|771|770.4|771|770.4|15
1641926360000|2022-01-11 18:39:20|||||||||1
1641926370000|2022-01-11 18:39:30|||||||||1
1641926380000|2022-01-11 18:39:40|||||||||1
1641926390000|2022-01-11 18:39:50|770.9|770.3|770.7|770.1|770.9|770.3|770.7|770.1|4
1641926400000|2022-01-11 18:40:00|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|20
1641926410000|2022-01-11 18:40:10|||||||||3
1641926420000|2022-01-11 18:40:20|||||||||1
1641926430000|2022-01-11 18:40:30|||||||||2
1641926440000|2022-01-11 18:40:40|||||||||5
1641926450000|2022-01-11 18:40:50|||||||||4
1641926460000|2022-01-11 18:41:00|770.6|770|770.7|770.1|770.7|770.1|770.6|770|6
1641926470000|2022-01-11 18:41:10|||||||||1
1641926480000|2022-01-11 18:41:20|||||||||1
1641926490000|2022-01-11 18:41:30|||||||||3
1641926500000|2022-01-11 18:41:40|||||||||1
1641926510000|2022-01-11 18:41:50|||||||||2
1641926520000|2022-01-11 18:42:00|||||||||6
1641926530000|2022-01-11 18:42:10|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1641926540000|2022-01-11 18:42:20|||||||||1
1641926550000|2022-01-11 18:42:30|770.7|770.1|770.7|770.1|770.7|770.1|770.6|770|7
1641926560000|2022-01-11 18:42:40|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1641926570000|2022-01-11 18:42:50|||||||||1
1641926580000|2022-01-11 18:43:00|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|2
1641926590000|2022-01-11 18:43:10|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1641926600000|2022-01-11 18:43:20|771|770.4|771.2|770.6|771.2|770.6|771|770.4|14
1641926610000|2022-01-11 18:43:30|||||||||5
1641926620000|2022-01-11 18:43:40|||||||||2
1641926630000|2022-01-11 18:43:50|771|770.4|771|770.4|771|770.4|771|770.4|8
1641926640000|2022-01-11 18:44:00|||||||||4
1641926650000|2022-01-11 18:44:10|||||||||1
1641926660000|2022-01-11 18:44:20|||||||||1
1641926670000|2022-01-11 18:44:30|||||||||1
1641926680000|2022-01-11 18:44:40|||||||||3
1641926690000|2022-01-11 18:44:50|||||||||1
1641926700000|2022-01-11 18:45:00|||||||||3
1641926710000|2022-01-11 18:45:10|771.2|770.6|771.1|770.5|771.2|770.6|771|770.4|11
1641926720000|2022-01-11 18:45:20|771.2|770.6|771|770.4|771.2|770.6|771|770.4|10
1641926730000|2022-01-11 18:45:30|771.1|770.5|771.2|770.6|771.2|770.6|771.1|770.5|2
1641926740000|2022-01-11 18:45:40|||||||||1
1641926750000|2022-01-11 18:45:50|||||||||1
1641926760000|2022-01-11 18:46:00|771|770.4|771|770.4|771|770.4|771|770.4|4
1641926770000|2022-01-11 18:46:10|||||||||5
1641926780000|2022-01-11 18:46:20|770.8|770.2|771|770.4|771|770.4|770.8|770.2|37
1641926790000|2022-01-11 18:46:30|||||||||2
1641926800000|2022-01-11 18:46:40|771.3|770.7|771.3|770.7|771.3|770.7|771.2|770.6|9
1641926810000|2022-01-11 18:46:50|771.2|770.6|771|770.4|771.3|770.7|771|770.4|3
1641926820000|2022-01-11 18:47:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|8
1641926830000|2022-01-11 18:47:10|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|1
1641926840000|2022-01-11 18:47:20|770.6|770|770.7|770.1|770.7|770.1|770.6|770|19
1641926850000|2022-01-11 18:47:30|770.8|770.2|770.9|770.3|771|770.4|770.8|770.2|12
1641926860000|2022-01-11 18:47:40|771|770.4|770.9|770.3|771|770.4|770.8|770.2|10
1641926870000|2022-01-11 18:47:50|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|3
1641926880000|2022-01-11 18:48:00|771|770.4|771|770.4|771|770.4|771|770.4|10
1641926890000|2022-01-11 18:48:10|||||||||3
1641926900000|2022-01-11 18:48:20|||||||||27
1641926910000|2022-01-11 18:48:30|||||||||12
1641926920000|2022-01-11 18:48:40|||||||||14
1641926930000|2022-01-11 18:48:50|||||||||13
1641926940000|2022-01-11 18:49:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|20
1641926950000|2022-01-11 18:49:10|770.6|770|770.3|769.7|770.6|770|770.3|769.7|18
1641926960000|2022-01-11 18:49:20|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|4
1641926970000|2022-01-11 18:49:30|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|8
1641926980000|2022-01-11 18:49:40|||||||||2
1641926990000|2022-01-11 18:49:50|770.7|770.1|770.5|769.9|770.7|770.1|770.5|769.9|6
1641927000000|2022-01-11 18:50:00|770.6|770|770.5|769.9|770.6|770|770.5|769.9|5
1641927010000|2022-01-11 18:50:10|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|9
1641927020000|2022-01-11 18:50:20|||||||||4
1641927030000|2022-01-11 18:50:30|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|2
1641927040000|2022-01-11 18:50:40|||||||||1
1641927050000|2022-01-11 18:50:50|770.7|770.1|770.5|769.9|770.7|770.1|770.5|769.9|6
1641927060000|2022-01-11 18:51:00|||||||||3
1641927070000|2022-01-11 18:51:10|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|11
1641927080000|2022-01-11 18:51:20|770.6|770|770.5|769.9|770.6|770|770.5|769.9|10
1641927090000|2022-01-11 18:51:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|13
1641927100000|2022-01-11 18:51:40|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|12
1641927110000|2022-01-11 18:51:50|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|4
1641927120000|2022-01-11 18:52:00|770.2|769.6|770.2|769.6|770.4|769.8|770.2|769.6|23
1641927130000|2022-01-11 18:52:10|||||||||2
1641927140000|2022-01-11 18:52:20|770|769.4|770|769.4|770|769.4|770|769.4|1
1641927150000|2022-01-11 18:52:30|770.2|769.6|770|769.4|770.2|769.6|770|769.4|20
1641927160000|2022-01-11 18:52:40|770.1|769.5|770.5|769.9|770.5|769.9|770.1|769.5|33
1641927170000|2022-01-11 18:52:50|||||||||1
1641927180000|2022-01-11 18:53:00|||||||||2
1641927190000|2022-01-11 18:53:10|770.1|769.5|770.8|770.2|770.8|770.2|770.1|769.5|38
1641927200000|2022-01-11 18:53:20|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|4
1641927210000|2022-01-11 18:53:30|770.6|770|770.5|769.9|770.6|770|770.5|769.9|4
1641927220000|2022-01-11 18:53:40|770.6|770|770.6|770|770.6|770|770.5|769.9|2
1641927230000|2022-01-11 18:53:50|770.5|769.9|770.6|770|770.6|770|770.5|769.9|0
1641927240000|2022-01-11 18:54:00|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|3
1641927250000|2022-01-11 18:54:10|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1641927260000|2022-01-11 18:54:20|||||||||2
1641927270000|2022-01-11 18:54:30|||||||||8
1641927290000|2022-01-11 18:54:50|771|770.4|771|770.4|771|770.4|771|770.4|5
1641927300000|2022-01-11 18:55:00|||||||||5
1641927310000|2022-01-11 18:55:10|||||||||3
1641927320000|2022-01-11 18:55:20|||||||||2
1641927330000|2022-01-11 18:55:30|771.1|770.5|771|770.4|771.1|770.5|771|770.4|2
1641927340000|2022-01-11 18:55:40|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|4
1641927350000|2022-01-11 18:55:50|||||||||1
1641927360000|2022-01-11 18:56:00|||||||||2
1641927370000|2022-01-11 18:56:10|771|770.4|771|770.4|771|770.4|771|770.4|0
1641927380000|2022-01-11 18:56:20|||||||||2
1641927390000|2022-01-11 18:56:30|||||||||5
1641927400000|2022-01-11 18:56:40|||||||||4
1641927410000|2022-01-11 18:56:50|||||||||5
1641927420000|2022-01-11 18:57:00|770.8|770.2|770.9|770.3|771|770.4|770.8|770.2|21
1641927430000|2022-01-11 18:57:10|771|770.4|770.9|770.3|771|770.4|770.8|770.2|10
1641927440000|2022-01-11 18:57:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1641927450000|2022-01-11 18:57:30|770.6|770|770.8|770.2|770.8|770.2|770.6|770|10
1641927460000|2022-01-11 18:57:40|||||||||1
1641927470000|2022-01-11 18:57:50|770.7|770.1|770.5|769.9|770.7|770.1|770.5|769.9|3
1641927480000|2022-01-11 18:58:00|770.6|770|770.5|769.9|770.6|770|770.5|769.9|8
1641927490000|2022-01-11 18:58:10|770.6|770|770.8|770.2|770.8|770.2|770.6|770|4
1641927500000|2022-01-11 18:58:20|770.9|770.3|770.9|770.3|770.9|770.3|770.8|770.2|1
1641927510000|2022-01-11 18:58:30|771|770.4|770.8|770.2|771|770.4|770.8|770.2|9
1641927520000|2022-01-11 18:58:40|770.9|770.3|771|770.4|771|770.4|770.9|770.3|17
1641927530000|2022-01-11 18:58:50|770.7|770.1|770.7|770.1|770.8|770.2|770.7|770.1|9
1641927540000|2022-01-11 18:59:00|770.8|770.2|770.6|770|770.8|770.2|770.6|770|10
1641927550000|2022-01-11 18:59:10|770.5|769.9|770.4|769.8|770.5|769.9|770.4|769.8|3
1641927560000|2022-01-11 18:59:20|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|5
1641927570000|2022-01-11 18:59:30|770.4|769.8|770.3|769.7|770.5|769.9|770.3|769.7|6
1641927580000|2022-01-11 18:59:40|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|1
1641927590000|2022-01-11 18:59:50|770.4|769.8|770.2|769.6|770.4|769.8|770.2|769.6|20
1641927600000|2022-01-11 19:00:00|770.1|769.5|770.5|769.9|770.5|769.9|770.1|769.5|29
1641927610000|2022-01-11 19:00:10|||||||||1
1641927620000|2022-01-11 19:00:20|770.6|770|770.7|770.1|770.7|770.1|770.6|770|8
1641927630000|2022-01-11 19:00:30|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|2
1641927640000|2022-01-11 19:00:40|||||||||1
1641927650000|2022-01-11 19:00:50|||||||||2
1641927660000|2022-01-11 19:01:00|770.9|770.3|771|770.4|771|770.4|770.9|770.3|30
1641927670000|2022-01-11 19:01:10|||||||||3
1641927680000|2022-01-11 19:01:20|||||||||3
1641927690000|2022-01-11 19:01:30|771.2|770.6|771.1|770.5|771.2|770.6|771|770.4|14
1641927700000|2022-01-11 19:01:40|771|770.4|771|770.4|771|770.4|771|770.4|4
1641927710000|2022-01-11 19:01:50|||||||||4
1641927720000|2022-01-11 19:02:00|770.8|770.2|770.8|770.2|770.8|770.2|770.7|770.1|10
1641927730000|2022-01-11 19:02:10|770.7|770.1|770.7|770.1|770.8|770.2|770.7|770.1|3
1641927740000|2022-01-11 19:02:20|770.8|770.2|770.8|770.2|770.8|770.2|770.7|770.1|1
1641927750000|2022-01-11 19:02:30|770.7|770.1|770.6|770|770.8|770.2|770.6|770|17
1641927760000|2022-01-11 19:02:40|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|6
1641927770000|2022-01-11 19:02:50|||||||||2
1641927780000|2022-01-11 19:03:00|770.6|770|770.7|770.1|770.7|770.1|770.6|770|5
1641927790000|2022-01-11 19:03:10|771|770.4|771|770.4|771|770.4|771|770.4|1
1641927800000|2022-01-11 19:03:20|||||||||2
1641927810000|2022-01-11 19:03:30|771.1|770.5|771|770.4|771.1|770.5|771|770.4|6
1641927820000|2022-01-11 19:03:40|||||||||2
1641927830000|2022-01-11 19:03:50|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|7
1641927840000|2022-01-11 19:04:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|19
1641927850000|2022-01-11 19:04:10|||||||||3
1641927860000|2022-01-11 19:04:20|771.1|770.5|771.1|770.5|771.2|770.6|771.1|770.5|6
1641927870000|2022-01-11 19:04:30|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|3
1641927880000|2022-01-11 19:04:40|771.2|770.6|771|770.4|771.2|770.6|771|770.4|6
1641927890000|2022-01-11 19:04:50|||||||||1
1641927900000|2022-01-11 19:05:00|771.1|770.5|770.7|770.1|771.2|770.6|770.7|770.1|29
1641927910000|2022-01-11 19:05:10|770.8|770.2|770.6|770|770.8|770.2|770.5|769.9|7
1641927920000|2022-01-11 19:05:20|770.5|769.9|770.7|770.1|770.7|770.1|770.5|769.9|8
1641927930000|2022-01-11 19:05:30|770.6|770|770.6|770|770.6|770|770.6|770|8
1641927940000|2022-01-11 19:05:40|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|1
1641927950000|2022-01-11 19:05:50|||||||||9
1641927960000|2022-01-11 19:06:00|770.8|770.2|770.8|770.2|770.9|770.3|770.8|770.2|11
1641927970000|2022-01-11 19:06:10|770.6|770|770.5|769.9|770.6|770|770.5|769.9|5
1641927980000|2022-01-11 19:06:20|||||||||4
1641927990000|2022-01-11 19:06:30|||||||||2
1641928000000|2022-01-11 19:06:40|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|3
1641928010000|2022-01-11 19:06:50|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|2
1641928020000|2022-01-11 19:07:00|770.5|769.9|770.7|770.1|770.7|770.1|770.5|769.9|12
1641928030000|2022-01-11 19:07:10|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|7
1641928040000|2022-01-11 19:07:20|||||||||6
1641928050000|2022-01-11 19:07:30|770.6|770|770.7|770.1|770.7|770.1|770.6|770|25
1641928060000|2022-01-11 19:07:40|770.6|770|770.6|770|770.7|770.1|770.6|770|16
1641928070000|2022-01-11 19:07:50|770.7|770.1|770.3|769.7|770.7|770.1|770.2|769.6|15
1641928080000|2022-01-11 19:08:00|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|13
1641928090000|2022-01-11 19:08:10|770|769.4|769.7|769.1|770|769.4|769.7|769.1|17
1641928100000|2022-01-11 19:08:20|769.8|769.2|769.8|769.2|770|769.4|769.8|769.2|11
1641928110000|2022-01-11 19:08:30|770|769.4|770|769.4|770|769.4|769.8|769.2|11
1641928120000|2022-01-11 19:08:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|23
1641928130000|2022-01-11 19:08:50|||||||||7
1641928140000|2022-01-11 19:09:00|769.7|769.1|770|769.4|770|769.4|769.7|769.1|45
1641928150000|2022-01-11 19:09:10|769.8|769.2|769.8|769.2|770|769.4|769.8|769.2|17
1641928160000|2022-01-11 19:09:20|770|769.4|770.2|769.6|770.2|769.6|770|769.4|56
1641928170000|2022-01-11 19:09:30|770.5|769.9|770.5|769.9|770.5|769.9|770.3|769.7|30
1641928180000|2022-01-11 19:09:40|770.3|769.7|770.2|769.6|770.4|769.8|770.2|769.6|34
1641928190000|2022-01-11 19:09:50|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|12
1641928200000|2022-01-11 19:10:00|770.2|769.6|769.8|769.2|770.3|769.7|769.8|769.2|27
1641928210000|2022-01-11 19:10:10|769.9|769.3|770.3|769.7|770.3|769.7|769.8|769.2|17
1641928220000|2022-01-11 19:10:20|770.5|769.9|771|770.4|771|770.4|770.5|769.9|45
1641928230000|2022-01-11 19:10:30|770.8|770.2|771|770.4|771|770.4|770.7|770.1|18
1641928240000|2022-01-11 19:10:40|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|33
1641928250000|2022-01-11 19:10:50|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|41
1641928260000|2022-01-11 19:11:00|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|30
1641928270000|2022-01-11 19:11:10|771.3|770.7|771.3|770.7|771.4|770.8|771.3|770.7|17
1641928280000|2022-01-11 19:11:20|||||||||6
1641928290000|2022-01-11 19:11:30|771.5|770.9|771.3|770.7|771.5|770.9|771.1|770.5|61
1641928300000|2022-01-11 19:11:40|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|7
1641928310000|2022-01-11 19:11:50|771.3|770.7|771.3|770.7|771.4|770.8|771.3|770.7|11
1641928320000|2022-01-11 19:12:00|771.5|770.9|771.5|770.9|771.5|770.9|771.3|770.7|35
1641928330000|2022-01-11 19:12:10|771.6|771|771.8|771.2|771.8|771.2|771.6|771|88
1641928340000|2022-01-11 19:12:20|771.7|771.1|771.6|771|771.7|771.1|771.5|770.9|16
1641928350000|2022-01-11 19:12:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|151
1641928360000|2022-01-11 19:12:40|771.1|770.5|771.1|770.5|771.3|770.7|771.1|770.5|6
1641928370000|2022-01-11 19:12:50|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|4
1641928380000|2022-01-11 19:13:00|771|770.4|770.9|770.3|771|770.4|770.9|770.3|22
1641928390000|2022-01-11 19:13:10|771|770.4|771|770.4|771|770.4|771|770.4|24
1641928400000|2022-01-11 19:13:20|771.1|770.5|771.2|770.6|771.2|770.6|771.1|770.5|17
1641928410000|2022-01-11 19:13:30|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|32
1641928420000|2022-01-11 19:13:40|771.1|770.5|771|770.4|771.1|770.5|770.9|770.3|38
1641928430000|2022-01-11 19:13:50|770.9|770.3|771.8|771.2|771.8|771.2|770.9|770.3|73
1641928440000|2022-01-11 19:14:00|771.7|771.1|771.8|771.2|772.2|771.6|771.7|771.1|173
1641928450000|2022-01-11 19:14:10|771.7|771.1|772|771.4|772|771.4|771.6|771|148
1641928460000|2022-01-11 19:14:20|771.8|771.2|772.1|771.5|772.1|771.5|771.8|771.2|147
1641928470000|2022-01-11 19:14:30|772|771.4|772|771.4|772.2|771.6|771.9|771.3|208
1641928480000|2022-01-11 19:14:40|772.1|771.5|772.1|771.5|772.2|771.6|772.1|771.5|138
1641928490000|2022-01-11 19:14:50|772|771.4|771.5|770.9|772|771.4|771.5|770.9|239
1641928500000|2022-01-11 19:15:00|771.4|770.8|771.5|770.9|771.6|771|771.3|770.7|52
1641928510000|2022-01-11 19:15:10|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|25
1641928520000|2022-01-11 19:15:20|771.6|771|771.4|770.8|771.6|771|771.4|770.8|54
1641928530000|2022-01-11 19:15:30|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|17
1641928540000|2022-01-11 19:15:40|771.4|770.8|771.1|770.5|771.4|770.8|771.1|770.5|10
1641928550000|2022-01-11 19:15:50|||||||||4
1641928560000|2022-01-11 19:16:00|770.8|770.2|770.8|770.2|770.9|770.3|770.8|770.2|46
1641928570000|2022-01-11 19:16:10|||||||||13
1641928580000|2022-01-11 19:16:20|770.7|770.1|770.6|770|770.7|770.1|770.6|770|21
1641928590000|2022-01-11 19:16:30|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|39
1641928600000|2022-01-11 19:16:40|770.7|770.1|770.8|770.2|770.9|770.3|770.7|770.1|20
1641928610000|2022-01-11 19:16:50|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|18
1641928620000|2022-01-11 19:17:00|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|10
1641928630000|2022-01-11 19:17:10|770.7|770.1|770.8|770.2|770.9|770.3|770.7|770.1|8
1641928640000|2022-01-11 19:17:20|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|4
1641928650000|2022-01-11 19:17:30|770.7|770.1|771|770.4|771|770.4|770.7|770.1|12
1641928660000|2022-01-11 19:17:40|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|9
1641928670000|2022-01-11 19:17:50|770.9|770.3|770.9|770.3|770.9|770.3|770.8|770.2|6
1641928680000|2022-01-11 19:18:00|771|770.4|771.1|770.5|771.1|770.5|771|770.4|16
1641928690000|2022-01-11 19:18:10|771.2|770.6|771.1|770.5|771.2|770.6|771|770.4|9
1641928700000|2022-01-11 19:18:20|771|770.4|770.6|770|771|770.4|770.6|770|112
1641928710000|2022-01-11 19:18:30|770.7|770.1|770.5|769.9|770.7|770.1|770.5|769.9|5
1641928720000|2022-01-11 19:18:40|||||||||3
1641928730000|2022-01-11 19:18:50|||||||||13
1641928740000|2022-01-11 19:19:00|770.6|770|770.6|770|770.6|770|770.6|770|25
1641928750000|2022-01-11 19:19:10|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|10
1641928760000|2022-01-11 19:19:20|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|4
1641928770000|2022-01-11 19:19:30|770.5|769.9|770.5|769.9|770.6|770|770.4|769.8|27
1641928780000|2022-01-11 19:19:40|770.4|769.8|770.3|769.7|770.4|769.8|770.2|769.6|10
1641928790000|2022-01-11 19:19:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|12
1641949200000|2022-01-12 01:00:00|770|769.4|769.9|769.3|770.1|769.4|769.7|769.1|30
1641949210000|2022-01-12 01:00:10|769.8|769.2|769.5|768.9|769.8|769.2|769.5|768.9|12
1641949220000|2022-01-12 01:00:20|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|8
1641949230000|2022-01-12 01:00:30|||||||||2
1641949240000|2022-01-12 01:00:40|769.3|768.7|769.3|768.7|769.3|768.7|769.2|768.6|0
1641949250000|2022-01-12 01:00:50|769.7|769.1|769.7|769.1|769.7|769.1|769.5|768.9|6
1641949260000|2022-01-12 01:01:00|769.6|769|769.7|769.1|769.7|769.1|769.5|768.9|3
1641949270000|2022-01-12 01:01:10|769.6|769|769.7|769.1|769.7|769.1|769.6|769|0
1641949280000|2022-01-12 01:01:20|||||||||1
1641949290000|2022-01-12 01:01:30|769.8|769.2|769.7|769.1|769.8|769.2|769.6|769|1
1641949320000|2022-01-12 01:02:00|||||||||2
1641949330000|2022-01-12 01:02:10|769.5|768.9|769.2|768.6|769.5|768.9|769.2|768.6|5
1641949340000|2022-01-12 01:02:20|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|3
1641949360000|2022-01-12 01:02:40|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|3
1641949370000|2022-01-12 01:02:50|||||||||1
1641949380000|2022-01-12 01:03:00|||||||||6
1641949390000|2022-01-12 01:03:10|||||||||5
1641949400000|2022-01-12 01:03:20|||||||||1
1641949420000|2022-01-12 01:03:40|||||||||1
1641949440000|2022-01-12 01:04:00|768.8|768.2|768.8|768.2|768.8|768.2|768.7|768.1|29
1641949450000|2022-01-12 01:04:10|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|2
1641949460000|2022-01-12 01:04:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1641949470000|2022-01-12 01:04:30|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|0
1641949480000|2022-01-12 01:04:40|768.8|768.2|768.7|768.1|768.9|768.3|768.7|768.1|2
1641949490000|2022-01-12 01:04:50|||||||||16
1641949500000|2022-01-12 01:05:00|769.2|768.6|769.4|768.8|769.5|768.9|769.2|768.6|9
1641949510000|2022-01-12 01:05:10|769.3|768.7|769.2|768.6|769.4|768.8|769.2|768.6|4
1641949550000|2022-01-12 01:05:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1641949570000|2022-01-12 01:06:10|||||||||4
1641949600000|2022-01-12 01:06:40|||||||||1
1641949620000|2022-01-12 01:07:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|5
1641949630000|2022-01-12 01:07:10|769.6|769|769.7|769.1|769.7|769.1|769.4|768.8|7
1641949650000|2022-01-12 01:07:30|769.5|768.9|769.7|769.1|769.7|769.1|769.5|768.9|0
1641949680000|2022-01-12 01:08:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1641949730000|2022-01-12 01:08:50|769.6|769|769.6|769|769.6|769|769.5|768.9|0
1641949740000|2022-01-12 01:09:00|769.5|768.9|769.7|769.1|769.7|769.1|769.5|768.9|0
1641949750000|2022-01-12 01:09:10|769.6|769|769.6|769|769.6|769|769.6|769|0
1641949760000|2022-01-12 01:09:20|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641949770000|2022-01-12 01:09:30|769.6|769|769.6|769|769.6|769|769.6|769|0
1641949780000|2022-01-12 01:09:40|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1641949790000|2022-01-12 01:09:50|||||||||1
1641949800000|2022-01-12 01:10:00|||||||||4
1641949880000|2022-01-12 01:11:20|||||||||1
1641949910000|2022-01-12 01:11:50|769.5|768.9|769.4|768.8|769.6|769|769.4|768.8|2
1641949920000|2022-01-12 01:12:00|769.6|769|769.6|769|769.6|769|769.6|769|2
1641949960000|2022-01-12 01:12:40|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|2
1641949970000|2022-01-12 01:12:50|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|1
1641949980000|2022-01-12 01:13:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641950000000|2022-01-12 01:13:20|769.6|769|769.6|769|769.6|769|769.6|769|1
1641950010000|2022-01-12 01:13:30|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641950040000|2022-01-12 01:14:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|1
1641950080000|2022-01-12 01:14:40|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641950090000|2022-01-12 01:14:50|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|0
1641950100000|2022-01-12 01:15:00|769.6|769|769.6|769|769.7|769.1|769.6|769|2
1641950110000|2022-01-12 01:15:10|||||||||1
1641950120000|2022-01-12 01:15:20|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641950160000|2022-01-12 01:16:00|||||||||7
1641950190000|2022-01-12 01:16:30|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1641950200000|2022-01-12 01:16:40|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641950210000|2022-01-12 01:16:50|||||||||2
1641950270000|2022-01-12 01:17:50|||||||||1
1641950380000|2022-01-12 01:19:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|4
1641950400000|2022-01-12 01:20:00|769.6|769|769.5|768.9|769.6|769|769.5|768.9|2
1641950410000|2022-01-12 01:20:10|769.4|768.8|769.4|768.8|769.5|768.9|769.4|768.8|0
1641950440000|2022-01-12 01:20:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641950450000|2022-01-12 01:20:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641950460000|2022-01-12 01:21:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641950470000|2022-01-12 01:21:10|769.6|769|769.6|769|769.6|769|769.6|769|2
1641950480000|2022-01-12 01:21:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641950490000|2022-01-12 01:21:30|769.5|768.9|769.6|769|769.6|769|769.4|768.8|1
1641950500000|2022-01-12 01:21:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641950510000|2022-01-12 01:21:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641950530000|2022-01-12 01:22:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641950560000|2022-01-12 01:22:40|769.6|769|769.4|768.8|769.6|769|769.4|768.8|0
1641950590000|2022-01-12 01:23:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641950640000|2022-01-12 01:24:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641950650000|2022-01-12 01:24:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|3
1641950690000|2022-01-12 01:24:50|769.1|768.5|769|768.4|769.1|768.5|769|768.4|11
1641950710000|2022-01-12 01:25:10|769.1|768.5|769|768.4|769.1|768.5|769|768.4|8
1641950740000|2022-01-12 01:25:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|2
1641950800000|2022-01-12 01:26:40|||||||||1
1641950820000|2022-01-12 01:27:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|2
1641950840000|2022-01-12 01:27:20|769|768.4|769|768.4|769|768.4|769|768.4|0
1641950850000|2022-01-12 01:27:30|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1641950880000|2022-01-12 01:28:00|769|768.4|769|768.4|769|768.4|769|768.4|2
1641950890000|2022-01-12 01:28:10|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|0
1641950930000|2022-01-12 01:28:50|||||||||1
1641950940000|2022-01-12 01:29:00|||||||||2
1641950970000|2022-01-12 01:29:30|||||||||3
1641951000000|2022-01-12 01:30:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|2
1641951050000|2022-01-12 01:30:50|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641951140000|2022-01-12 01:32:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|2
1641951150000|2022-01-12 01:32:30|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641951160000|2022-01-12 01:32:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1641951170000|2022-01-12 01:32:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|5
1641951240000|2022-01-12 01:34:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1641951320000|2022-01-12 01:35:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1641951340000|2022-01-12 01:35:40|||||||||1
1641951380000|2022-01-12 01:36:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|5
1641951520000|2022-01-12 01:38:40|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|1
1641951540000|2022-01-12 01:39:00|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|0
1641951550000|2022-01-12 01:39:10|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641951610000|2022-01-12 01:40:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|4
1641951710000|2022-01-12 01:41:50|||||||||1
1641951730000|2022-01-12 01:42:10|||||||||1
1641951780000|2022-01-12 01:43:00|||||||||1
1641951920000|2022-01-12 01:45:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|3
1641951960000|2022-01-12 01:46:00|||||||||1
1641951990000|2022-01-12 01:46:30|||||||||1
1641952030000|2022-01-12 01:47:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641952070000|2022-01-12 01:47:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641952080000|2022-01-12 01:48:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641952110000|2022-01-12 01:48:30|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|11
1641952140000|2022-01-12 01:49:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|8
1641952150000|2022-01-12 01:49:10|769.5|768.9|769.5|768.9|769.6|769|769.5|768.9|2
1641952160000|2022-01-12 01:49:20|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|0
1641952200000|2022-01-12 01:50:00|||||||||4
1641952280000|2022-01-12 01:51:20|||||||||1
1641952320000|2022-01-12 01:52:00|769.5|768.9|769.6|769|769.6|769|769.5|768.9|6
1641952330000|2022-01-12 01:52:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641952380000|2022-01-12 01:53:00|769.6|769|769.6|769|769.6|769|769.5|768.9|2
1641952390000|2022-01-12 01:53:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641952410000|2022-01-12 01:53:30|769.6|769|769.6|769|769.6|769|769.6|769|0
1641952420000|2022-01-12 01:53:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641952440000|2022-01-12 01:54:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641952500000|2022-01-12 01:55:00|||||||||1
1641952540000|2022-01-12 01:55:40|||||||||1
1641952680000|2022-01-12 01:58:00|||||||||1
1641952690000|2022-01-12 01:58:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641952700000|2022-01-12 01:58:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641952730000|2022-01-12 01:58:50|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641952740000|2022-01-12 01:59:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641952750000|2022-01-12 01:59:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641952770000|2022-01-12 01:59:30|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641953040000|2022-01-12 02:04:00|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641953060000|2022-01-12 02:04:20|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641953090000|2022-01-12 02:04:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1641953100000|2022-01-12 02:05:00|769.4|768.8|769.4|768.8|769.5|768.9|769.4|768.8|1
1641953140000|2022-01-12 02:05:40|||||||||1
1641953170000|2022-01-12 02:06:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|10
1641953280000|2022-01-12 02:08:00|||||||||3
1641953300000|2022-01-12 02:08:20|770|769.4|770.2|769.6|770.2|769.6|770|769.4|23
1641953320000|2022-01-12 02:08:40|||||||||7
1641953350000|2022-01-12 02:09:10|770.1|769.5|769.9|769.3|770.1|769.5|769.9|769.3|7
1641953400000|2022-01-12 02:10:00|770|769.4|770|769.4|770|769.4|770|769.4|1
1641953410000|2022-01-12 02:10:10|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|0
1641953420000|2022-01-12 02:10:20|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1641953530000|2022-01-12 02:12:10|||||||||2
1641953610000|2022-01-12 02:13:30|||||||||2
1641953630000|2022-01-12 02:13:50|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|9
1641953680000|2022-01-12 02:14:40|||||||||1
1641953700000|2022-01-12 02:15:00|||||||||2
1641953790000|2022-01-12 02:16:30|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|7
1641953810000|2022-01-12 02:16:50|||||||||1
1641953830000|2022-01-12 02:17:10|||||||||1
1641953960000|2022-01-12 02:19:20|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|2
1641954000000|2022-01-12 02:20:00|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|1
1641954050000|2022-01-12 02:20:50|770.6|770|770.6|770|770.6|770|770.6|770|16
1641954080000|2022-01-12 02:21:20|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|2
1641954110000|2022-01-12 02:21:50|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|5
1641954130000|2022-01-12 02:22:10|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|1
1641954180000|2022-01-12 02:23:00|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|1
1641954200000|2022-01-12 02:23:20|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1641954230000|2022-01-12 02:23:50|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|1
1641954260000|2022-01-12 02:24:20|770.6|770|770.7|770.1|770.7|770.1|770.5|769.9|1
1641954270000|2022-01-12 02:24:30|770.6|770|770.5|769.9|770.6|770|770.4|769.8|3
1641954300000|2022-01-12 02:25:00|770.6|770|770.5|769.9|770.6|770|770.5|769.9|1
1641954310000|2022-01-12 02:25:10|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|0
1641954420000|2022-01-12 02:27:00|||||||||2
1641954430000|2022-01-12 02:27:10|770.6|770|770.6|770|770.6|770|770.6|770|1
1641954450000|2022-01-12 02:27:30|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|0
1641954460000|2022-01-12 02:27:40|||||||||5
1641954490000|2022-01-12 02:28:10|||||||||3
1641954510000|2022-01-12 02:28:30|770.6|770|770.7|770.1|770.7|770.1|770.6|770|1
1641954530000|2022-01-12 02:28:50|||||||||1
1641954550000|2022-01-12 02:29:10|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|2
1641954560000|2022-01-12 02:29:20|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|0
1641954570000|2022-01-12 02:29:30|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|0
1641954580000|2022-01-12 02:29:40|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1641954600000|2022-01-12 02:30:00|770.7|770.1|770.9|770.3|770.9|770.3|770.7|770.1|0
1641954620000|2022-01-12 02:30:20|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|6
1641954640000|2022-01-12 02:30:40|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|1
1641954660000|2022-01-12 02:31:00|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|1
1641954670000|2022-01-12 02:31:10|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|0
1641954690000|2022-01-12 02:31:30|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|2
1641954770000|2022-01-12 02:32:50|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1641954790000|2022-01-12 02:33:10|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1641954810000|2022-01-12 02:33:30|||||||||1
1641954850000|2022-01-12 02:34:10|||||||||2
1641954870000|2022-01-12 02:34:30|||||||||1
1641954940000|2022-01-12 02:35:40|||||||||1
1641954950000|2022-01-12 02:35:50|||||||||1
1641954960000|2022-01-12 02:36:00|||||||||1
1641955070000|2022-01-12 02:37:50|770.5|769.9|770.7|770.1|770.7|770.1|770.5|769.9|11
1641955080000|2022-01-12 02:38:00|||||||||1
1641955140000|2022-01-12 02:39:00|770.6|770|770.6|770|770.6|770|770.6|770|0
1641955170000|2022-01-12 02:39:30|770.5|769.9|770.4|769.8|770.5|769.9|770.4|769.8|5
1641955200000|2022-01-12 02:40:00|770.5|769.9|770.5|769.9|770.5|769.9|770.4|769.8|1
1641955210000|2022-01-12 02:40:10|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|0
1641955230000|2022-01-12 02:40:30|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|0
1641955240000|2022-01-12 02:40:40|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|0
1641955280000|2022-01-12 02:41:20|||||||||1
1641955300000|2022-01-12 02:41:40|770.6|770|770.6|770|770.6|770|770.6|770|0
1641955430000|2022-01-12 02:43:50|770.5|769.9|770.4|769.8|770.5|769.9|770.4|769.8|2
1641955440000|2022-01-12 02:44:00|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|1
1641955460000|2022-01-12 02:44:20|770.6|770|770.6|770|770.6|770|770.6|770|0
1641955580000|2022-01-12 02:46:20|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|2
1641955610000|2022-01-12 02:46:50|770.6|770|770.6|770|770.6|770|770.6|770|0
1641955620000|2022-01-12 02:47:00|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|1
1641955740000|2022-01-12 02:49:00|||||||||1
1641955770000|2022-01-12 02:49:30|770.6|770|770.6|770|770.6|770|770.6|770|0
1641955790000|2022-01-12 02:49:50|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|1
1641955800000|2022-01-12 02:50:00|770.6|770|770.5|769.9|770.6|770|770.5|769.9|1
1641955830000|2022-01-12 02:50:30|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1641955840000|2022-01-12 02:50:40|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1641955850000|2022-01-12 02:50:50|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1641955920000|2022-01-12 02:52:00|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|0
1641956000000|2022-01-12 02:53:20|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1641956010000|2022-01-12 02:53:30|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1641956080000|2022-01-12 02:54:40|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|0
1641956090000|2022-01-12 02:54:50|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|1
1641956140000|2022-01-12 02:55:40|||||||||1
1641956160000|2022-01-12 02:56:00|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|1
1641956190000|2022-01-12 02:56:30|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1641956210000|2022-01-12 02:56:50|||||||||3
1641956220000|2022-01-12 02:57:00|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1641956240000|2022-01-12 02:57:20|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1641956270000|2022-01-12 02:57:50|||||||||3
1641956280000|2022-01-12 02:58:00|770.3|769.7|770.3|769.7|770.4|769.8|770.3|769.7|0
1641956310000|2022-01-12 02:58:30|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|3
1641956350000|2022-01-12 02:59:10|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|1
1641956420000|2022-01-12 03:00:20|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|1
1641956430000|2022-01-12 03:00:30|||||||||1
1641956440000|2022-01-12 03:00:40|770.2|769.6|770.2|769.6|770.2|769.6|770.1|769.5|2
1641956510000|2022-01-12 03:01:50|770.1|769.5|770|769.4|770.2|769.6|770|769.4|3
1641956570000|2022-01-12 03:02:50|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|3
1641956580000|2022-01-12 03:03:00|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1641956600000|2022-01-12 03:03:20|770.1|769.5|770.1|769.5|770.2|769.6|770.1|769.5|0
1641956630000|2022-01-12 03:03:50|770|769.4|770|769.4|770|769.4|770|769.4|1
1641956640000|2022-01-12 03:04:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641956680000|2022-01-12 03:04:40|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|6
1641956690000|2022-01-12 03:04:50|||||||||4
1641956700000|2022-01-12 03:05:00|769.6|769|769.6|769|769.6|769|769.6|769|0
1641956710000|2022-01-12 03:05:10|769.7|769.1|769.5|768.9|769.7|769.1|769.5|768.9|4
1641956730000|2022-01-12 03:05:30|769.7|769.1|769.5|768.9|769.7|769.1|769.5|768.9|0
1641956740000|2022-01-12 03:05:40|769.6|769|769.7|769.1|769.7|769.1|769.5|768.9|0
1641956810000|2022-01-12 03:06:50|||||||||2
1641956840000|2022-01-12 03:07:20|||||||||1
1641956910000|2022-01-12 03:08:30|769.6|769|769.7|769.1|769.7|769.1|769.6|769|0
1641956920000|2022-01-12 03:08:40|769.6|769|769.7|769.1|769.7|769.1|769.6|769|1
1641957010000|2022-01-12 03:10:10|||||||||3
1641957140000|2022-01-12 03:12:20|769.6|769|769.7|769.1|769.7|769.1|769.6|769|0
1641957240000|2022-01-12 03:14:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1641957250000|2022-01-12 03:14:10|769.6|769|769.5|768.9|769.6|769|769.5|768.9|0
1641957260000|2022-01-12 03:14:20|769.6|769|769.7|769.1|769.7|769.1|769.6|769|0
1641957280000|2022-01-12 03:14:40|769.6|769|769.6|769|769.6|769|769.6|769|0
1641957300000|2022-01-12 03:15:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641957410000|2022-01-12 03:16:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641957480000|2022-01-12 03:18:00|769.6|769|769.7|769.1|769.7|769.1|769.6|769|0
1641957490000|2022-01-12 03:18:10|769.6|769|769.7|769.1|769.7|769.1|769.6|769|0
1641957510000|2022-01-12 03:18:30|769.6|769|769.6|769|769.6|769|769.6|769|0
1641957520000|2022-01-12 03:18:40|||||||||2
1641957570000|2022-01-12 03:19:30|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641957760000|2022-01-12 03:22:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641957770000|2022-01-12 03:22:50|769.6|769|769.6|769|769.6|769|769.6|769|0
1641957780000|2022-01-12 03:23:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641957790000|2022-01-12 03:23:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641957800000|2022-01-12 03:23:20|769.6|769|769.6|769|769.6|769|769.6|769|0
1641957810000|2022-01-12 03:23:30|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641958070000|2022-01-12 03:27:50|||||||||1
1641958080000|2022-01-12 03:28:00|769.9|769.3|770|769.4|770|769.4|769.9|769.3|6
1641958090000|2022-01-12 03:28:10|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641958140000|2022-01-12 03:29:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1641958280000|2022-01-12 03:31:20|769.9|769.3|770|769.4|770|769.4|769.9|769.3|0
1641958380000|2022-01-12 03:33:00|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|1
1641958500000|2022-01-12 03:35:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641958520000|2022-01-12 03:35:20|770|769.4|770|769.4|770|769.4|770|769.4|0
1641958570000|2022-01-12 03:36:10|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641958590000|2022-01-12 03:36:30|770|769.4|769.9|769.3|770|769.4|769.9|769.3|0
1641958610000|2022-01-12 03:36:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1641958740000|2022-01-12 03:39:00|||||||||1
1641958760000|2022-01-12 03:39:20|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|0
1641958790000|2022-01-12 03:39:50|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|0
1641958820000|2022-01-12 03:40:20|769.9|769.3|770|769.4|770|769.4|769.9|769.3|0
1641958850000|2022-01-12 03:40:50|769.9|769.3|769.9|769.3|770|769.4|769.9|769.3|0
1641958910000|2022-01-12 03:41:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1641959000000|2022-01-12 03:43:20|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641959060000|2022-01-12 03:44:20|||||||||2
1641959140000|2022-01-12 03:45:40|769.6|769|769.6|769|769.6|769|769.6|769|1
1641959180000|2022-01-12 03:46:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641959260000|2022-01-12 03:47:40|769.6|769|769.7|769.1|769.7|769.1|769.6|769|1
1641959490000|2022-01-12 03:51:30|||||||||1
1641959520000|2022-01-12 03:52:00|||||||||1
1641959540000|2022-01-12 03:52:20|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1641959660000|2022-01-12 03:54:20|||||||||1
1641960100000|2022-01-12 04:01:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641960290000|2022-01-12 04:04:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1641960350000|2022-01-12 04:05:50|||||||||2
1641960390000|2022-01-12 04:06:30|||||||||1
1641960420000|2022-01-12 04:07:00|||||||||3
1641960600000|2022-01-12 04:10:00|||||||||1
1641960750000|2022-01-12 04:12:30|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|7
1641960770000|2022-01-12 04:12:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641960780000|2022-01-12 04:13:00|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|0
1641960790000|2022-01-12 04:13:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641960800000|2022-01-12 04:13:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641960830000|2022-01-12 04:13:50|769.3|768.7|769.4|768.8|769.5|768.9|769.2|768.6|4
1641960840000|2022-01-12 04:14:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641960930000|2022-01-12 04:15:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641960940000|2022-01-12 04:15:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641961050000|2022-01-12 04:17:30|769.6|769|769.6|769|769.6|769|769.6|769|2
1641961060000|2022-01-12 04:17:40|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641961310000|2022-01-12 04:21:50|769.6|769|769.6|769|769.6|769|769.6|769|2
1641961320000|2022-01-12 04:22:00|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|0
1641961330000|2022-01-12 04:22:10|||||||||1
1641961340000|2022-01-12 04:22:20|769.6|769|769.6|769|769.6|769|769.6|769|1
1641961630000|2022-01-12 04:27:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641961670000|2022-01-12 04:27:50|769.6|769|769.6|769|769.6|769|769.6|769|0
1641961680000|2022-01-12 04:28:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|2
1641961720000|2022-01-12 04:28:40|769.6|769|769.5|768.9|769.6|769|769.5|768.9|0
1641961790000|2022-01-12 04:29:50|769.6|769|769.6|769|769.6|769|769.6|769|0
1641961820000|2022-01-12 04:30:20|769.7|769.1|769.6|769|769.7|769.1|769.6|769|0
1641962000000|2022-01-12 04:33:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1641962050000|2022-01-12 04:34:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641962070000|2022-01-12 04:34:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641962120000|2022-01-12 04:35:20|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|0
1641962130000|2022-01-12 04:35:30|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|0
1641962140000|2022-01-12 04:35:40|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641962150000|2022-01-12 04:35:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641962190000|2022-01-12 04:36:30|769.6|769|769.6|769|769.6|769|769.6|769|1
1641962300000|2022-01-12 04:38:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641962330000|2022-01-12 04:38:50|769.6|769|769.5|768.9|769.6|769|769.5|768.9|0
1641962350000|2022-01-12 04:39:10|769.6|769|769.6|769|769.6|769|769.6|769|0
1641962380000|2022-01-12 04:39:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641962400000|2022-01-12 04:40:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|0
1641962420000|2022-01-12 04:40:20|||||||||1
1641962440000|2022-01-12 04:40:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641962470000|2022-01-12 04:41:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641962870000|2022-01-12 04:47:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1641962880000|2022-01-12 04:48:00|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|0
1641962890000|2022-01-12 04:48:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641963050000|2022-01-12 04:50:50|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641963260000|2022-01-12 04:54:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641963270000|2022-01-12 04:54:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641963320000|2022-01-12 04:55:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641963330000|2022-01-12 04:55:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641963360000|2022-01-12 04:56:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1641963370000|2022-01-12 04:56:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641963410000|2022-01-12 04:56:50|769.6|769|769.6|769|769.6|769|769.6|769|0
1641963500000|2022-01-12 04:58:20|769.7|769.1|769.6|769|769.7|769.1|769.6|769|0
1641963540000|2022-01-12 04:59:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641963960000|2022-01-12 05:06:00|769.6|769|769.6|769|769.6|769|769.6|769|4
1641963970000|2022-01-12 05:06:10|769.5|768.9|769.6|769|769.6|769|769.5|768.9|0
1641964080000|2022-01-12 05:08:00|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|0
1641964120000|2022-01-12 05:08:40|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641964130000|2022-01-12 05:08:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641964140000|2022-01-12 05:09:00|769.6|769|769.6|769|769.6|769|769.6|769|0
1641964210000|2022-01-12 05:10:10|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641964220000|2022-01-12 05:10:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641964250000|2022-01-12 05:10:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641964300000|2022-01-12 05:11:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641964340000|2022-01-12 05:12:20|769.6|769|769.6|769|769.6|769|769.6|769|1
1641964370000|2022-01-12 05:12:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641964390000|2022-01-12 05:13:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641964440000|2022-01-12 05:14:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641964490000|2022-01-12 05:14:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641964550000|2022-01-12 05:15:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641964570000|2022-01-12 05:16:10|769.6|769|769.6|769|769.6|769|769.6|769|1
1641964580000|2022-01-12 05:16:20|769.5|768.9|769.6|769|769.6|769|769.5|768.9|1
1641964610000|2022-01-12 05:16:50|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|0
1641964680000|2022-01-12 05:18:00|769.4|768.8|769.5|768.9|769.6|769|769.4|768.8|1
1641964770000|2022-01-12 05:19:30|769.6|769|769.6|769|769.6|769|769.6|769|0
1641964790000|2022-01-12 05:19:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641964830000|2022-01-12 05:20:30|769.6|769|769.6|769|769.6|769|769.6|769|0
1641964860000|2022-01-12 05:21:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641964890000|2022-01-12 05:21:30|769.6|769|769.6|769|769.6|769|769.6|769|0
1641964910000|2022-01-12 05:21:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1641965030000|2022-01-12 05:23:50|||||||||1
1641965050000|2022-01-12 05:24:10|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641965130000|2022-01-12 05:25:30|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641965140000|2022-01-12 05:25:40|769.5|768.9|769.6|769|769.6|769|769.5|768.9|16
1641965160000|2022-01-12 05:26:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|17
1641965170000|2022-01-12 05:26:10|769.8|769.2|769.9|769.3|769.9|769.3|769.8|769.2|22
1641965210000|2022-01-12 05:26:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1641965250000|2022-01-12 05:27:30|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641965270000|2022-01-12 05:27:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|3
1641965300000|2022-01-12 05:28:20|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641965340000|2022-01-12 05:29:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1641965490000|2022-01-12 05:31:30|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1641965510000|2022-01-12 05:31:50|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|1
1641965530000|2022-01-12 05:32:10|769.6|769|769.6|769|769.6|769|769.6|769|0
1641965630000|2022-01-12 05:33:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|19
1641965640000|2022-01-12 05:34:00|769.6|769|769.6|769|769.6|769|769.6|769|2
1641965670000|2022-01-12 05:34:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|16
1641965700000|2022-01-12 05:35:00|||||||||2
1641965730000|2022-01-12 05:35:30|||||||||1
1641966120000|2022-01-12 05:42:00|||||||||1
1641966150000|2022-01-12 05:42:30|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|1
1641966160000|2022-01-12 05:42:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1641966250000|2022-01-12 05:44:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1641966370000|2022-01-12 05:46:10|||||||||1
1641966420000|2022-01-12 05:47:00|769.6|769|769.6|769|769.6|769|769.6|769|4
1641966460000|2022-01-12 05:47:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641966550000|2022-01-12 05:49:10|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|15
1641966560000|2022-01-12 05:49:20|769.6|769|769.6|769|769.6|769|769.6|769|1
1641966570000|2022-01-12 05:49:30|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641966760000|2022-01-12 05:52:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|3
1641966980000|2022-01-12 05:56:20|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641967000000|2022-01-12 05:56:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1641967010000|2022-01-12 05:56:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|2
1641967240000|2022-01-12 06:00:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|4
1641967250000|2022-01-12 06:00:50|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|0
1641967280000|2022-01-12 06:01:20|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641967500000|2022-01-12 06:05:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|2
1641967640000|2022-01-12 06:07:20|||||||||3
1641967680000|2022-01-12 06:08:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641967730000|2022-01-12 06:08:50|769.8|769.2|769.6|769|769.8|769.2|769.6|769|6
1641967740000|2022-01-12 06:09:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641967800000|2022-01-12 06:10:00|769.6|769|769.4|768.8|769.6|769|769.4|768.8|3
1641967820000|2022-01-12 06:10:20|769.6|769|769.4|768.8|769.6|769|769.4|768.8|2
1641967930000|2022-01-12 06:12:10|||||||||1
1641967990000|2022-01-12 06:13:10|769.6|769|769.6|769|769.6|769|769.6|769|3
1641968000000|2022-01-12 06:13:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641968010000|2022-01-12 06:13:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641968100000|2022-01-12 06:15:00|||||||||7
1641968220000|2022-01-12 06:17:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|6
1641968230000|2022-01-12 06:17:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641968380000|2022-01-12 06:19:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|2
1641968450000|2022-01-12 06:20:50|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|2
1641968490000|2022-01-12 06:21:30|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1641968510000|2022-01-12 06:21:50|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|1
1641968530000|2022-01-12 06:22:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1641968650000|2022-01-12 06:24:10|||||||||8
1641968700000|2022-01-12 06:25:00|||||||||1
1641968740000|2022-01-12 06:25:40|769.1|768.5|769.1|768.5|769.1|768.5|769|768.4|4
1641968790000|2022-01-12 06:26:30|769.2|768.6|769.2|768.6|769.2|768.6|769.1|768.5|0
1641968800000|2022-01-12 06:26:40|||||||||1
1641968820000|2022-01-12 06:27:00|||||||||1
1641968860000|2022-01-12 06:27:40|||||||||1
1641968930000|2022-01-12 06:28:50|||||||||1
1641969100000|2022-01-12 06:31:40|||||||||1
1641969120000|2022-01-12 06:32:00|||||||||1
1641969160000|2022-01-12 06:32:40|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|35
1641969170000|2022-01-12 06:32:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|10
1641969180000|2022-01-12 06:33:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1641969190000|2022-01-12 06:33:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641969200000|2022-01-12 06:33:20|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|21
1641969380000|2022-01-12 06:36:20|||||||||1
1641969420000|2022-01-12 06:37:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|8
1641969540000|2022-01-12 06:39:00|||||||||1
1641969570000|2022-01-12 06:39:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|2
1641969600000|2022-01-12 06:40:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|2
1641969710000|2022-01-12 06:41:50|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|5
1641969820000|2022-01-12 06:43:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|3
1641969830000|2022-01-12 06:43:50|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1641969840000|2022-01-12 06:44:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|4
1641969860000|2022-01-12 06:44:20|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|17
1641969870000|2022-01-12 06:44:30|768.5|767.9|768.7|768.1|768.7|768.1|768.5|767.9|20
1641969920000|2022-01-12 06:45:20|768.6|768|768.6|768|768.6|768|768.6|768|0
1641969930000|2022-01-12 06:45:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1641969940000|2022-01-12 06:45:40|768.6|768|768.6|768|768.6|768|768.6|768|0
1641969950000|2022-01-12 06:45:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1641969970000|2022-01-12 06:46:10|768.7|768.1|768.6|768|768.7|768.1|768.6|768|1
1641970000000|2022-01-12 06:46:40|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|1
1641970040000|2022-01-12 06:47:20|||||||||1
1641970060000|2022-01-12 06:47:40|||||||||1
1641970160000|2022-01-12 06:49:20|||||||||1
1641970200000|2022-01-12 06:50:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|3
1641970210000|2022-01-12 06:50:10|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|1
1641970310000|2022-01-12 06:51:50|||||||||2
1641970330000|2022-01-12 06:52:10|||||||||3
1641970370000|2022-01-12 06:52:50|||||||||2
1641970520000|2022-01-12 06:55:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|2
1641970540000|2022-01-12 06:55:40|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|4
1641970560000|2022-01-12 06:56:00|||||||||1
1641970570000|2022-01-12 06:56:10|||||||||2
1641970580000|2022-01-12 06:56:20|||||||||1
1641970600000|2022-01-12 06:56:40|||||||||1
1641970610000|2022-01-12 06:56:50|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|3
1641970630000|2022-01-12 06:57:10|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|2
1641970650000|2022-01-12 06:57:30|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1641970670000|2022-01-12 06:57:50|||||||||2
1641970680000|2022-01-12 06:58:00|||||||||1
1641970730000|2022-01-12 06:58:50|||||||||1
1641970740000|2022-01-12 06:59:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|3
1641970760000|2022-01-12 06:59:20|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|2
1641970780000|2022-01-12 06:59:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1641970810000|2022-01-12 07:00:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1641970850000|2022-01-12 07:00:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1641970870000|2022-01-12 07:01:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1641970880000|2022-01-12 07:01:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1641970900000|2022-01-12 07:01:40|||||||||1
1641970910000|2022-01-12 07:01:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|6
1641970930000|2022-01-12 07:02:10|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1641970940000|2022-01-12 07:02:20|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641970950000|2022-01-12 07:02:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1641971000000|2022-01-12 07:03:20|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641971020000|2022-01-12 07:03:40|||||||||1
1641971060000|2022-01-12 07:04:20|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|1
1641971080000|2022-01-12 07:04:40|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|11
1641971090000|2022-01-12 07:04:50|||||||||1
1641971100000|2022-01-12 07:05:00|768.1|767.5|768.3|767.7|768.3|767.7|768.1|767.5|10
1641971220000|2022-01-12 07:07:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1641971240000|2022-01-12 07:07:20|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|3
1641971340000|2022-01-12 07:09:00|||||||||1
1641971460000|2022-01-12 07:11:00|768.5|767.9|768.7|768.1|768.7|768.1|768.5|767.9|3
1641971570000|2022-01-12 07:12:50|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|4
1641971580000|2022-01-12 07:13:00|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|1
1641971640000|2022-01-12 07:14:00|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|2
1641971690000|2022-01-12 07:14:50|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|2
1641971700000|2022-01-12 07:15:00|768.6|768|768.7|768.1|768.7|768.1|768.4|767.8|2
1641971810000|2022-01-12 07:16:50|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|4
1641971920000|2022-01-12 07:18:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641971940000|2022-01-12 07:19:00|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|2
1641972100000|2022-01-12 07:21:40|||||||||2
1641972130000|2022-01-12 07:22:10|768.6|768|768.6|768|768.6|768|768.6|768|0
1641972160000|2022-01-12 07:22:40|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|0
1641972240000|2022-01-12 07:24:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|3
1641972280000|2022-01-12 07:24:40|||||||||2
1641972320000|2022-01-12 07:25:20|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641972330000|2022-01-12 07:25:30|||||||||1
1641972410000|2022-01-12 07:26:50|||||||||2
1641972430000|2022-01-12 07:27:10|||||||||1
1641972470000|2022-01-12 07:27:50|768|767.4|767.9|767.3|768|767.4|767.9|767.3|6
1641972490000|2022-01-12 07:28:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|5
1641972540000|2022-01-12 07:29:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|3
1641972570000|2022-01-12 07:29:30|768|767.4|768|767.4|768|767.4|768|767.4|1
1641972600000|2022-01-12 07:30:00|768.2|767.6|767.9|767.3|768.2|767.6|767.9|767.3|9
1641972670000|2022-01-12 07:31:10|||||||||21
1641972750000|2022-01-12 07:32:30|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|7
1641972790000|2022-01-12 07:33:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|5
1641972840000|2022-01-12 07:34:00|768.1|767.5|768.2|767.6|768.2|767.6|767.9|767.3|4
1641972900000|2022-01-12 07:35:00|768.1|767.5|768.2|767.6|768.2|767.6|768|767.4|0
1641972910000|2022-01-12 07:35:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|1
1641972920000|2022-01-12 07:35:20|768|767.4|768|767.4|768|767.4|768|767.4|0
1641972930000|2022-01-12 07:35:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641972940000|2022-01-12 07:35:40|768|767.4|768|767.4|768|767.4|768|767.4|0
1641972960000|2022-01-12 07:36:00|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|2
1641973010000|2022-01-12 07:36:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|1
1641973140000|2022-01-12 07:39:00|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|5
1641973310000|2022-01-12 07:41:50|768|767.4|768|767.4|768|767.4|768|767.4|0
1641973320000|2022-01-12 07:42:00|768.1|767.5|768.1|767.5|768.2|767.6|768.1|767.5|0
1641973390000|2022-01-12 07:43:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641973430000|2022-01-12 07:43:50|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|4
1641973440000|2022-01-12 07:44:00|768.1|767.5|768|767.4|768.1|767.5|768|767.4|5
1641973460000|2022-01-12 07:44:20|768.3|767.7|768.7|768.1|768.7|768.1|768.3|767.7|9
1641973490000|2022-01-12 07:44:50|||||||||1
1641973530000|2022-01-12 07:45:30|||||||||1
1641973540000|2022-01-12 07:45:40|768.6|768|768.6|768|768.6|768|768.6|768|3
1641973550000|2022-01-12 07:45:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1641973620000|2022-01-12 07:47:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1641973640000|2022-01-12 07:47:20|769.1|768.5|769|768.4|769.1|768.5|769|768.4|13
1641973650000|2022-01-12 07:47:30|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|6
1641973660000|2022-01-12 07:47:40|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641973670000|2022-01-12 07:47:50|769.5|768.9|769.5|768.9|769.7|769.1|769.4|768.8|34
1641973680000|2022-01-12 07:48:00|||||||||3
1641973690000|2022-01-12 07:48:10|769.7|769.1|769.5|768.9|769.7|769.1|769.5|768.9|0
1641973700000|2022-01-12 07:48:20|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|1
1641973710000|2022-01-12 07:48:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1641973720000|2022-01-12 07:48:40|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|0
1641973730000|2022-01-12 07:48:50|769.5|768.9|769.5|768.9|769.6|769|769.4|768.8|3
1641973740000|2022-01-12 07:49:00|769.6|769|769.7|769.1|769.7|769.1|769.6|769|0
1641973760000|2022-01-12 07:49:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1641973800000|2022-01-12 07:50:00|769.4|768.8|769.5|768.9|769.6|769|769.4|768.8|0
1641973820000|2022-01-12 07:50:20|769.6|769|769.7|769.1|769.7|769.1|769.6|769|0
1641973850000|2022-01-12 07:50:50|||||||||39
1641973860000|2022-01-12 07:51:00|||||||||28
1641973880000|2022-01-12 07:51:20|769.6|769|769.5|768.9|769.6|769|769.4|768.8|20
1641973980000|2022-01-12 07:53:00|||||||||3
1641974010000|2022-01-12 07:53:30|769.6|769|769.5|768.9|769.6|769|769.5|768.9|1
1641974030000|2022-01-12 07:53:50|769.6|769|769.6|769|769.6|769|769.6|769|1
1641974040000|2022-01-12 07:54:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641974060000|2022-01-12 07:54:20|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|16
1641974070000|2022-01-12 07:54:30|||||||||1
1641974110000|2022-01-12 07:55:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1641974120000|2022-01-12 07:55:20|||||||||1
1641974190000|2022-01-12 07:56:30|768.9|768.3|769|768.4|769|768.4|768.9|768.3|16
1641974220000|2022-01-12 07:57:00|||||||||3
1641974230000|2022-01-12 07:57:10|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1641974250000|2022-01-12 07:57:30|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|6
1641974260000|2022-01-12 07:57:40|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1641974280000|2022-01-12 07:58:00|||||||||1
1641974320000|2022-01-12 07:58:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|4
1641974370000|2022-01-12 07:59:30|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|0
1641974430000|2022-01-12 08:00:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1641974470000|2022-01-12 08:01:10|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|4
1641974480000|2022-01-12 08:01:20|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1641974520000|2022-01-12 08:02:00|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|3
1641974550000|2022-01-12 08:02:30|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1641974640000|2022-01-12 08:04:00|||||||||2
1641974650000|2022-01-12 08:04:10|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1641974690000|2022-01-12 08:04:50|769|768.4|769|768.4|769|768.4|769|768.4|0
1641974700000|2022-01-12 08:05:00|768.9|768.3|769|768.4|769|768.4|768.9|768.3|0
1641974720000|2022-01-12 08:05:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641974770000|2022-01-12 08:06:10|769|768.4|769|768.4|769|768.4|769|768.4|0
1641974780000|2022-01-12 08:06:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1641974830000|2022-01-12 08:07:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1641974840000|2022-01-12 08:07:20|769.1|768.5|769.1|768.5|769.1|768.5|769|768.4|1
1641974850000|2022-01-12 08:07:30|769|768.4|768.9|768.3|769|768.4|768.9|768.3|0
1641974880000|2022-01-12 08:08:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1641974890000|2022-01-12 08:08:10|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641974940000|2022-01-12 08:09:00|||||||||1
1641975040000|2022-01-12 08:10:40|||||||||1
1641975070000|2022-01-12 08:11:10|||||||||1
1641975130000|2022-01-12 08:12:10|||||||||1
1641975180000|2022-01-12 08:13:00|769|768.4|768.9|768.3|769|768.4|768.9|768.3|0
1641975200000|2022-01-12 08:13:20|769|768.4|769.4|768.8|769.4|768.8|768.9|768.3|8
1641975230000|2022-01-12 08:13:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|4
1641975240000|2022-01-12 08:14:00|769.6|769|769.5|768.9|769.6|769|769.5|768.9|1
1641975280000|2022-01-12 08:14:40|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|4
1641975300000|2022-01-12 08:15:00|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|3
1641975320000|2022-01-12 08:15:20|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|29
1641975340000|2022-01-12 08:15:40|||||||||33
1641975350000|2022-01-12 08:15:50|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|91
1641975370000|2022-01-12 08:16:10|||||||||1
1641975380000|2022-01-12 08:16:20|769.9|769.3|770|769.4|770|769.4|769.9|769.3|0
1641975390000|2022-01-12 08:16:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|1
1641975430000|2022-01-12 08:17:10|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|52
1641975440000|2022-01-12 08:17:20|769.7|769.1|770.3|769.7|770.3|769.7|769.7|769.1|26
1641975460000|2022-01-12 08:17:40|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1641975510000|2022-01-12 08:18:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|1
1641975530000|2022-01-12 08:18:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1641975540000|2022-01-12 08:19:00|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|0
1641975570000|2022-01-12 08:19:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1641975590000|2022-01-12 08:19:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1641975650000|2022-01-12 08:20:50|||||||||1
1641975810000|2022-01-12 08:23:30|||||||||2
1641975850000|2022-01-12 08:24:10|770.1|769.5|770|769.4|770.1|769.5|770|769.4|0
1641975910000|2022-01-12 08:25:10|770.1|769.5|770|769.4|770.1|769.5|770|769.4|1
1641975930000|2022-01-12 08:25:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641975960000|2022-01-12 08:26:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1641976040000|2022-01-12 08:27:20|769.4|768.8|769.4|768.8|769.5|768.9|769.3|768.7|7
1641976050000|2022-01-12 08:27:30|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|0
1641976060000|2022-01-12 08:27:40|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|5
1641976070000|2022-01-12 08:27:50|||||||||5
1641976080000|2022-01-12 08:28:00|||||||||1
1641976090000|2022-01-12 08:28:10|||||||||1
1641976100000|2022-01-12 08:28:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|2
1641976130000|2022-01-12 08:28:50|769.2|768.6|769.2|768.6|769.3|768.7|769.2|768.6|3
1641976160000|2022-01-12 08:29:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1641976170000|2022-01-12 08:29:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1641976180000|2022-01-12 08:29:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|2
1641976190000|2022-01-12 08:29:50|769.6|769|769.5|768.9|769.7|769.1|769.4|768.8|2
1641976200000|2022-01-12 08:30:00|769.6|769|769.2|768.6|769.7|769.1|769.2|768.6|5
1641976210000|2022-01-12 08:30:10|769.3|768.7|769.5|768.9|769.5|768.9|769.2|768.6|1
1641976220000|2022-01-12 08:30:20|769.4|768.8|769.7|769.1|769.7|769.1|769.4|768.8|1
1641976280000|2022-01-12 08:31:20|||||||||1
1641976320000|2022-01-12 08:32:00|||||||||2
1641976440000|2022-01-12 08:34:00|||||||||1
1641976510000|2022-01-12 08:35:10|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|5
1641976540000|2022-01-12 08:35:40|770.2|769.6|770.4|769.8|770.4|769.8|770.2|769.6|15
1641976560000|2022-01-12 08:36:00|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1641976590000|2022-01-12 08:36:30|770.5|769.9|770.9|770.3|770.9|770.3|770.5|769.9|22
1641976620000|2022-01-12 08:37:00|||||||||1
1641976630000|2022-01-12 08:37:10|||||||||1
1641976640000|2022-01-12 08:37:20|||||||||15
1641976680000|2022-01-12 08:38:00|771.2|770.6|771.2|770.6|771.2|770.6|771.1|770.5|17
1641976690000|2022-01-12 08:38:10|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|4
1641976740000|2022-01-12 08:39:00|||||||||1
1641976770000|2022-01-12 08:39:30|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|8
1641976780000|2022-01-12 08:39:40|770.9|770.3|771.1|770.5|771.1|770.5|770.9|770.3|39
1641976790000|2022-01-12 08:39:50|771|770.4|770.9|770.3|771|770.4|770.9|770.3|0
1641976800000|2022-01-12 08:40:00|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|4
1641976840000|2022-01-12 08:40:40|||||||||1
1641976850000|2022-01-12 08:40:50|770.8|770.2|770.9|770.3|770.9|770.3|770.8|770.2|0
1641976900000|2022-01-12 08:41:40|771|770.4|770.9|770.3|771|770.4|770.9|770.3|19
1641976950000|2022-01-12 08:42:30|770.8|770.2|770.9|770.3|770.9|770.3|770.8|770.2|2
1641976980000|2022-01-12 08:43:00|771|770.4|771|770.4|771|770.4|771|770.4|27
1641976990000|2022-01-12 08:43:10|771.1|770.5|771|770.4|771.1|770.5|771|770.4|0
1641977010000|2022-01-12 08:43:30|||||||||3
1641977040000|2022-01-12 08:44:00|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|4
1641977110000|2022-01-12 08:45:10|771|770.4|770.9|770.3|771|770.4|770.9|770.3|0
1641977120000|2022-01-12 08:45:20|771|770.4|771.5|770.9|771.5|770.9|770.9|770.3|42
1641977130000|2022-01-12 08:45:30|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|11
1641977150000|2022-01-12 08:45:50|771.4|770.8|771.4|770.8|771.5|770.9|771.3|770.7|32
1641977160000|2022-01-12 08:46:00|771.2|770.6|771|770.4|771.4|770.8|770.9|770.3|44
1641977180000|2022-01-12 08:46:20|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|14
1641977190000|2022-01-12 08:46:30|771.2|770.6|770.9|770.3|771.2|770.6|770.9|770.3|23
1641977210000|2022-01-12 08:46:50|||||||||11
1641977220000|2022-01-12 08:47:00|771|770.4|771|770.4|771|770.4|771|770.4|0
1641977260000|2022-01-12 08:47:40|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|0
1641977280000|2022-01-12 08:48:00|770.8|770.2|770.9|770.3|770.9|770.3|770.8|770.2|29
1641977400000|2022-01-12 08:50:00|||||||||1
1641977410000|2022-01-12 08:50:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|1
1641977420000|2022-01-12 08:50:20|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|1
1641977430000|2022-01-12 08:50:30|771|770.4|771|770.4|771|770.4|771|770.4|0
1641977440000|2022-01-12 08:50:40|||||||||2
1641977450000|2022-01-12 08:50:50|771.1|770.5|771.2|770.6|771.2|770.6|771.1|770.5|0
1641977470000|2022-01-12 08:51:10|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|1
1641977480000|2022-01-12 08:51:20|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|0
1641977490000|2022-01-12 08:51:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1641977500000|2022-01-12 08:51:40|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|0
1641977520000|2022-01-12 08:52:00|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|1
1641977530000|2022-01-12 08:52:10|||||||||10
1641977550000|2022-01-12 08:52:30|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|8
1641977810000|2022-01-12 08:56:50|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|5
1641977820000|2022-01-12 08:57:00|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|2
1641977880000|2022-01-12 08:58:00|||||||||1
1641977900000|2022-01-12 08:58:20|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|2
1641977940000|2022-01-12 08:59:00|||||||||1
1641977960000|2022-01-12 08:59:20|||||||||1
1641978090000|2022-01-12 09:01:30|||||||||1
1641978140000|2022-01-12 09:02:20|||||||||1
1641978170000|2022-01-12 09:02:50|||||||||2
1641978200000|2022-01-12 09:03:20|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|1
1641978210000|2022-01-12 09:03:30|771.6|771|771.7|771.1|771.7|771.1|771.6|771|1
1641978220000|2022-01-12 09:03:40|||||||||2
1641978240000|2022-01-12 09:04:00|||||||||2
1641978250000|2022-01-12 09:04:10|||||||||1
1641978280000|2022-01-12 09:04:40|||||||||4
1641978290000|2022-01-12 09:04:50|771.5|770.9|771.5|770.9|771.6|771|771.5|770.9|5
1641978310000|2022-01-12 09:05:10|771.6|771|771.7|771.1|771.7|771.1|771.5|770.9|0
1641978320000|2022-01-12 09:05:20|||||||||1
1641978340000|2022-01-12 09:05:40|||||||||2
1641978360000|2022-01-12 09:06:00|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|6
1641978370000|2022-01-12 09:06:10|771.6|771|771.6|771|771.6|771|771.6|771|0
1641978400000|2022-01-12 09:06:40|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|1
1641978410000|2022-01-12 09:06:50|||||||||5
1641978510000|2022-01-12 09:08:30|||||||||4
1641978520000|2022-01-12 09:08:40|771.5|770.9|771.6|771|771.6|771|771.5|770.9|0
1641978570000|2022-01-12 09:09:30|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|1
1641978600000|2022-01-12 09:10:00|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|1
1641978610000|2022-01-12 09:10:10|771.4|770.8|771.6|771|771.7|771.1|771.4|770.8|4
1641978620000|2022-01-12 09:10:20|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|0
1641978640000|2022-01-12 09:10:40|||||||||1
1641978660000|2022-01-12 09:11:00|||||||||1
1641978680000|2022-01-12 09:11:20|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|2
1641978710000|2022-01-12 09:11:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|11
1641978770000|2022-01-12 09:12:50|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|6
1641978820000|2022-01-12 09:13:40|||||||||2
1641978830000|2022-01-12 09:13:50|||||||||2
1641978910000|2022-01-12 09:15:10|770.9|770.3|771|770.4|771|770.4|770.9|770.3|6
1641978960000|2022-01-12 09:16:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|15
1641978970000|2022-01-12 09:16:10|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|4
1641978990000|2022-01-12 09:16:30|||||||||1
1641979080000|2022-01-12 09:18:00|||||||||1
1641979130000|2022-01-12 09:18:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|117
1641979140000|2022-01-12 09:19:00|771.4|770.8|771.4|770.8|771.5|770.9|771.4|770.8|31
1641979170000|2022-01-12 09:19:30|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1641979190000|2022-01-12 09:19:50|771.6|771|771.6|771|771.6|771|771.6|771|1
1641979210000|2022-01-12 09:20:10|771.5|770.9|771.6|771|771.6|771|771.5|770.9|0
1641979230000|2022-01-12 09:20:30|771.5|770.9|771.7|771.1|771.7|771.1|771.5|770.9|0
1641979240000|2022-01-12 09:20:40|||||||||2
1641979300000|2022-01-12 09:21:40|||||||||2
1641979340000|2022-01-12 09:22:20|||||||||1
1641979520000|2022-01-12 09:25:20|||||||||2
1641979530000|2022-01-12 09:25:30|||||||||1
1641979640000|2022-01-12 09:27:20|||||||||1
1641979650000|2022-01-12 09:27:30|||||||||6
1641979660000|2022-01-12 09:27:40|||||||||5
1641979850000|2022-01-12 09:30:50|771.6|771|771.5|770.9|771.6|771|771.4|770.8|13
1641979880000|2022-01-12 09:31:20|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|8
1641979910000|2022-01-12 09:31:50|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1641979920000|2022-01-12 09:32:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|1
1641980020000|2022-01-12 09:33:40|771|770.4|771.1|770.5|771.1|770.5|771|770.4|2
1641980040000|2022-01-12 09:34:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|1
1641980220000|2022-01-12 09:37:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|0
1641980240000|2022-01-12 09:37:20|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|0
1641980270000|2022-01-12 09:37:50|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|0
1641980280000|2022-01-12 09:38:00|771.1|770.5|771.2|770.6|771.2|770.6|771.1|770.5|6
1641980290000|2022-01-12 09:38:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|0
1641980320000|2022-01-12 09:38:40|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|6
1641980350000|2022-01-12 09:39:10|771.1|770.5|771|770.4|771.1|770.5|771|770.4|1
1641980360000|2022-01-12 09:39:20|||||||||2
1641980380000|2022-01-12 09:39:40|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|6
1641980410000|2022-01-12 09:40:10|771|770.4|770.9|770.3|771|770.4|770.9|770.3|9
1641980430000|2022-01-12 09:40:30|771|770.4|770.9|770.3|771|770.4|770.9|770.3|2
1641980470000|2022-01-12 09:41:10|771|770.4|771|770.4|771|770.4|771|770.4|0
1641980480000|2022-01-12 09:41:20|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|0
1641980500000|2022-01-12 09:41:40|771|770.4|771|770.4|771|770.4|771|770.4|3
1641980510000|2022-01-12 09:41:50|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|3
1641980540000|2022-01-12 09:42:20|||||||||2
1641980550000|2022-01-12 09:42:30|771|770.4|771.2|770.6|771.2|770.6|771|770.4|34
1641980700000|2022-01-12 09:45:00|771.3|770.7|771.3|770.7|771.3|770.7|771.2|770.6|1
1641980780000|2022-01-12 09:46:20|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|32
1641980790000|2022-01-12 09:46:30|771.6|771|771.6|771|771.6|771|771.6|771|17
1641980800000|2022-01-12 09:46:40|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1641980810000|2022-01-12 09:46:50|771.4|770.8|771.4|770.8|771.4|770.8|771.3|770.7|1
1641980860000|2022-01-12 09:47:40|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|0
1641980940000|2022-01-12 09:49:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|1
1641980950000|2022-01-12 09:49:10|771.6|771|771.6|771|771.6|771|771.6|771|19
1641981060000|2022-01-12 09:51:00|771.5|770.9|771.7|771.1|771.7|771.1|771.5|770.9|1
1641981180000|2022-01-12 09:53:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|16
1641981200000|2022-01-12 09:53:20|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1641981210000|2022-01-12 09:53:30|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1641981230000|2022-01-12 09:53:50|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|2
1641981240000|2022-01-12 09:54:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|3
1641981250000|2022-01-12 09:54:10|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|0
1641981420000|2022-01-12 09:57:00|771.3|770.7|771.3|770.7|771.3|770.7|771.2|770.6|0
1641981430000|2022-01-12 09:57:10|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|0
1641981460000|2022-01-12 09:57:40|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|3
1641981480000|2022-01-12 09:58:00|771|770.4|771.1|770.5|771.1|770.5|771|770.4|5
1641981490000|2022-01-12 09:58:10|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|0
1641981600000|2022-01-12 10:00:00|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1641981650000|2022-01-12 10:00:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|3
1641981660000|2022-01-12 10:01:00|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|1
1641981670000|2022-01-12 10:01:10|||||||||1
1641981780000|2022-01-12 10:03:00|||||||||1
1641981790000|2022-01-12 10:03:10|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|6
1641981820000|2022-01-12 10:03:40|771.2|770.6|771.2|770.6|771.2|770.6|771|770.4|38
1641981840000|2022-01-12 10:04:00|771|770.4|771|770.4|771|770.4|771|770.4|10
1641981850000|2022-01-12 10:04:10|771.1|770.5|771|770.4|771.1|770.5|771|770.4|1
1641981880000|2022-01-12 10:04:40|||||||||1
1641981890000|2022-01-12 10:04:50|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|1
1641981900000|2022-01-12 10:05:00|771|770.4|771|770.4|771|770.4|771|770.4|0
1641981940000|2022-01-12 10:05:40|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|1
1641981950000|2022-01-12 10:05:50|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|0
1641982020000|2022-01-12 10:07:00|||||||||1
1641982080000|2022-01-12 10:08:00|||||||||1
1641982120000|2022-01-12 10:08:40|771|770.4|771|770.4|771|770.4|771|770.4|4
1641982130000|2022-01-12 10:08:50|771.1|770.5|771.2|770.6|771.5|770.9|771.1|770.5|7
1641982140000|2022-01-12 10:09:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|8
1641982170000|2022-01-12 10:09:30|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|2
1641982210000|2022-01-12 10:10:10|||||||||5
1641982260000|2022-01-12 10:11:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|1
1641982300000|2022-01-12 10:11:40|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|9
1641982310000|2022-01-12 10:11:50|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|10
1641982320000|2022-01-12 10:12:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|3
1641982370000|2022-01-12 10:12:50|771|770.4|771|770.4|771|770.4|771|770.4|1
1641982380000|2022-01-12 10:13:00|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|9
1641982400000|2022-01-12 10:13:20|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|0
1641982480000|2022-01-12 10:14:40|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|0
1641982500000|2022-01-12 10:15:00|770.4|769.8|770|769.4|770.4|769.8|770|769.4|15
1641982510000|2022-01-12 10:15:10|769.8|769.2|769.7|769.1|769.9|769.3|769.7|769.1|5
1641982520000|2022-01-12 10:15:20|769.8|769.2|769.9|769.3|769.9|769.3|769.8|769.2|2
1641982530000|2022-01-12 10:15:30|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1641982540000|2022-01-12 10:15:40|769.7|769.1|769.7|769.1|769.8|769.2|769.7|769.1|0
1641982560000|2022-01-12 10:16:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1641982570000|2022-01-12 10:16:10|769.6|769|769.7|769.1|769.7|769.1|769.6|769|3
1641982620000|2022-01-12 10:17:00|769.5|768.9|769.6|769|769.6|769|769.5|768.9|1
1641982630000|2022-01-12 10:17:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641982640000|2022-01-12 10:17:20|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|0
1641982680000|2022-01-12 10:18:00|769.9|769.3|770|769.4|770|769.4|769.9|769.3|3
1641982690000|2022-01-12 10:18:10|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1641982720000|2022-01-12 10:18:40|770|769.4|769.8|769.2|770|769.4|769.8|769.2|0
1641982730000|2022-01-12 10:18:50|||||||||3
1641982770000|2022-01-12 10:19:30|||||||||1
1641982780000|2022-01-12 10:19:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641982790000|2022-01-12 10:19:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1641982800000|2022-01-12 10:20:00|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|1
1641982840000|2022-01-12 10:20:40|769.9|769.3|769.9|769.3|769.9|769.3|769.7|769.1|2
1641982880000|2022-01-12 10:21:20|770|769.4|770|769.4|770|769.4|770|769.4|0
1641982900000|2022-01-12 10:21:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641982920000|2022-01-12 10:22:00|770|769.4|770|769.4|770|769.4|770|769.4|0
1641982950000|2022-01-12 10:22:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641982990000|2022-01-12 10:23:10|770|769.4|769.9|769.3|770|769.4|769.9|769.3|0
1641983000000|2022-01-12 10:23:20|770|769.4|770|769.4|770|769.4|770|769.4|0
1641983020000|2022-01-12 10:23:40|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|4
1641983040000|2022-01-12 10:24:00|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|0
1641983060000|2022-01-12 10:24:20|770|769.4|770|769.4|770|769.4|770|769.4|1
1641983070000|2022-01-12 10:24:30|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|0
1641983100000|2022-01-12 10:25:00|770|769.4|770.1|769.5|770.1|769.5|770|769.4|0
1641983110000|2022-01-12 10:25:10|770|769.4|770|769.4|770|769.4|770|769.4|0
1641983130000|2022-01-12 10:25:30|||||||||2
1641983160000|2022-01-12 10:26:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1641983200000|2022-01-12 10:26:40|769.8|769.2|769.9|769.3|769.9|769.3|769.7|769.1|1
1641983210000|2022-01-12 10:26:50|770|769.4|770|769.4|770|769.4|770|769.4|0
1641983220000|2022-01-12 10:27:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|1
1641983330000|2022-01-12 10:28:50|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|0
1641983340000|2022-01-12 10:29:00|769.8|769.2|769.9|769.3|769.9|769.3|769.8|769.2|1
1641983400000|2022-01-12 10:30:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641983450000|2022-01-12 10:30:50|||||||||1
1641983520000|2022-01-12 10:32:00|||||||||1
1641983580000|2022-01-12 10:33:00|769.6|769|769.6|769|769.6|769|769.5|768.9|2
1641983590000|2022-01-12 10:33:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641983610000|2022-01-12 10:33:30|769.6|769|769.6|769|769.6|769|769.6|769|0
1641983750000|2022-01-12 10:35:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1641983760000|2022-01-12 10:36:00|769.6|769|769.6|769|769.6|769|769.6|769|0
1641983770000|2022-01-12 10:36:10|||||||||1
1641983780000|2022-01-12 10:36:20|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641983800000|2022-01-12 10:36:40|769.6|769|769.6|769|769.6|769|769.6|769|0
1641983840000|2022-01-12 10:37:20|769.7|769.1|769.6|769|769.7|769.1|769.6|769|0
1641983870000|2022-01-12 10:37:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1641983880000|2022-01-12 10:38:00|769.6|769|769.6|769|769.6|769|769.6|769|0
1641983930000|2022-01-12 10:38:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1641983950000|2022-01-12 10:39:10|||||||||1
1641984000000|2022-01-12 10:40:00|||||||||1
1641984010000|2022-01-12 10:40:10|769.6|769|769.6|769|769.6|769|769.6|769|0
1641984060000|2022-01-12 10:41:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1641984170000|2022-01-12 10:42:50|||||||||1
1641984220000|2022-01-12 10:43:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|8
1641984230000|2022-01-12 10:43:50|||||||||1
1641984300000|2022-01-12 10:45:00|||||||||1
1641984320000|2022-01-12 10:45:20|||||||||4
1641984330000|2022-01-12 10:45:30|769.4|768.8|769.2|768.6|769.4|768.8|769.2|768.6|16
1641984420000|2022-01-12 10:47:00|768.7|768.1|768.7|768.1|768.7|768.1|768.5|767.9|5
1641984430000|2022-01-12 10:47:10|||||||||5
1641984480000|2022-01-12 10:48:00|||||||||4
1641984510000|2022-01-12 10:48:30|||||||||2
1641984540000|2022-01-12 10:49:00|||||||||2
1641984590000|2022-01-12 10:49:50|||||||||1
1641984620000|2022-01-12 10:50:20|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|10
1641984630000|2022-01-12 10:50:30|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|6
1641984660000|2022-01-12 10:51:00|||||||||1
1641984730000|2022-01-12 10:52:10|768.6|768|768.7|768.1|768.7|768.1|768.5|767.9|2
1641984740000|2022-01-12 10:52:20|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|17
1641984750000|2022-01-12 10:52:30|768.6|768|768.6|768|768.6|768|768.6|768|1
1641984760000|2022-01-12 10:52:40|768.7|768.1|768.5|767.9|768.7|768.1|768.5|767.9|1
1641984770000|2022-01-12 10:52:50|768.6|768|768.6|768|768.6|768|768.6|768|2
1641984780000|2022-01-12 10:53:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1641984820000|2022-01-12 10:53:40|768.6|768|768.6|768|768.6|768|768.6|768|2
1641984870000|2022-01-12 10:54:30|768.7|768.1|768.9|768.3|769|768.4|768.7|768.1|3
1641984910000|2022-01-12 10:55:10|769|768.4|768.9|768.3|769|768.4|768.9|768.3|1
1641984920000|2022-01-12 10:55:20|769|768.4|769|768.4|769|768.4|769|768.4|0
1641984960000|2022-01-12 10:56:00|||||||||1
1641985050000|2022-01-12 10:57:30|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|9
1641985070000|2022-01-12 10:57:50|769|768.4|768.7|768.1|769|768.4|768.7|768.1|7
1641985080000|2022-01-12 10:58:00|768.9|768.3|768.9|768.3|768.9|768.3|768.8|768.2|2
1641985130000|2022-01-12 10:58:50|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|9
1641985140000|2022-01-12 10:59:00|768.6|768|768.6|768|768.6|768|768.6|768|8
1641985160000|2022-01-12 10:59:20|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|11
1641985190000|2022-01-12 10:59:50|768.6|768|768.7|768.1|768.7|768.1|768.5|767.9|6
1641985200000|2022-01-12 11:00:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|5
1641985260000|2022-01-12 11:01:00|||||||||1
1641985310000|2022-01-12 11:01:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|4
1641985320000|2022-01-12 11:02:00|||||||||1
1641985340000|2022-01-12 11:02:20|768.5|767.9|768.6|768|768.6|768|768.5|767.9|4
1641985350000|2022-01-12 11:02:30|768.5|767.9|768.6|768|768.6|768|768.5|767.9|2
1641985360000|2022-01-12 11:02:40|768.5|767.9|768.6|768|768.6|768|768.5|767.9|0
1641985370000|2022-01-12 11:02:50|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|46
1641985380000|2022-01-12 11:03:00|768|767.4|768|767.4|768|767.4|768|767.4|5
1641985390000|2022-01-12 11:03:10|||||||||3
1641985430000|2022-01-12 11:03:50|||||||||2
1641985460000|2022-01-12 11:04:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|2
1641985470000|2022-01-12 11:04:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|4
1641985500000|2022-01-12 11:05:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|7
1641985510000|2022-01-12 11:05:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641985530000|2022-01-12 11:05:30|768|767.4|768.1|767.5|768.1|767.5|768|767.4|4
1641985540000|2022-01-12 11:05:40|768|767.4|768.1|767.5|768.1|767.5|768|767.4|1
1641985550000|2022-01-12 11:05:50|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|16
1641985560000|2022-01-12 11:06:00|769|768.4|769.1|768.5|769.1|768.5|768.9|768.3|50
1641985570000|2022-01-12 11:06:10|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|1
1641985580000|2022-01-12 11:06:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|18
1641985590000|2022-01-12 11:06:30|769.3|768.7|769.4|768.8|769.4|768.8|769.2|768.6|9
1641985650000|2022-01-12 11:07:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|6
1641985680000|2022-01-12 11:08:00|||||||||2
1641985700000|2022-01-12 11:08:20|||||||||5
1641985740000|2022-01-12 11:09:00|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|1
1641985750000|2022-01-12 11:09:10|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|1
1641985760000|2022-01-12 11:09:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1641985770000|2022-01-12 11:09:30|||||||||1
1641985780000|2022-01-12 11:09:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1641985800000|2022-01-12 11:10:00|769|768.4|769|768.4|769|768.4|769|768.4|1
1641985810000|2022-01-12 11:10:10|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1641985820000|2022-01-12 11:10:20|769|768.4|769.1|768.5|769.1|768.5|769|768.4|0
1641985830000|2022-01-12 11:10:30|769|768.4|768.9|768.3|769|768.4|768.9|768.3|0
1641985840000|2022-01-12 11:10:40|768.8|768.2|768.7|768.1|768.9|768.3|768.7|768.1|2
1641985860000|2022-01-12 11:11:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1641985870000|2022-01-12 11:11:10|769|768.4|769.1|768.5|769.1|768.5|768.9|768.3|52
1641985880000|2022-01-12 11:11:20|769|768.4|769.1|768.5|769.2|768.6|769|768.4|0
1641985900000|2022-01-12 11:11:40|769|768.4|769|768.4|769|768.4|769|768.4|1
1641985910000|2022-01-12 11:11:50|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1641985920000|2022-01-12 11:12:00|769|768.4|769|768.4|769|768.4|769|768.4|0
1641985940000|2022-01-12 11:12:20|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|0
1641985950000|2022-01-12 11:12:30|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|1
1641985980000|2022-01-12 11:13:00|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1641985990000|2022-01-12 11:13:10|||||||||1
1641986000000|2022-01-12 11:13:20|769.1|768.5|768.8|768.2|769.1|768.5|768.8|768.2|3
1641986010000|2022-01-12 11:13:30|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1641986030000|2022-01-12 11:13:50|769|768.4|769.2|768.6|769.2|768.6|769|768.4|2
1641986040000|2022-01-12 11:14:00|769|768.4|769|768.4|769|768.4|769|768.4|0
1641986050000|2022-01-12 11:14:10|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1641986070000|2022-01-12 11:14:30|769|768.4|769.2|768.6|769.2|768.6|769|768.4|3
1641986080000|2022-01-12 11:14:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|2
1641986090000|2022-01-12 11:14:50|769.2|768.6|769.1|768.5|769.2|768.6|769.1|768.5|5
1641986100000|2022-01-12 11:15:00|769.2|768.6|768.9|768.3|769.2|768.6|768.9|768.3|2
1641986110000|2022-01-12 11:15:10|||||||||2
1641986130000|2022-01-12 11:15:30|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|3
1641986160000|2022-01-12 11:16:00|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|1
1641986170000|2022-01-12 11:16:10|768.8|768.2|768.8|768.2|768.8|768.2|768.7|768.1|10
1641986180000|2022-01-12 11:16:20|768.7|768.1|768.6|768|768.7|768.1|768.6|768|3
1641986190000|2022-01-12 11:16:30|768.7|768.1|768.6|768|768.7|768.1|768.6|768|1
1641986200000|2022-01-12 11:16:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1641986230000|2022-01-12 11:17:10|767.9|767.3|768|767.4|768|767.4|767.9|767.3|9
1641986250000|2022-01-12 11:17:30|||||||||1
1641986260000|2022-01-12 11:17:40|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|1
1641986270000|2022-01-12 11:17:50|767.6|767|767.3|766.7|767.6|767|767.3|766.7|13
1641986280000|2022-01-12 11:18:00|767.2|766.6|767.4|766.8|767.4|766.8|767.2|766.6|5
1641986290000|2022-01-12 11:18:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1641986300000|2022-01-12 11:18:20|767.6|767|767.6|767|767.6|767|767.6|767|1
1641986310000|2022-01-12 11:18:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|3
1641986320000|2022-01-12 11:18:40|767.4|766.8|767.4|766.8|767.4|766.8|767.3|766.7|4
1641986330000|2022-01-12 11:18:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|3
1641986340000|2022-01-12 11:19:00|767.6|767|767.6|767|767.6|767|767.6|767|0
1641986350000|2022-01-12 11:19:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1641986400000|2022-01-12 11:20:00|767.6|767|767.6|767|767.6|767|767.6|767|0
1641986410000|2022-01-12 11:20:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|3
1641986420000|2022-01-12 11:20:20|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|1
1641986450000|2022-01-12 11:20:50|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641986480000|2022-01-12 11:21:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1641986510000|2022-01-12 11:21:50|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641986520000|2022-01-12 11:22:00|767.6|767|767.6|767|767.6|767|767.6|767|5
1641986550000|2022-01-12 11:22:30|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|3
1641986580000|2022-01-12 11:23:00|||||||||1
1641986590000|2022-01-12 11:23:10|768|767.4|768|767.4|768.2|767.6|768|767.4|5
1641986610000|2022-01-12 11:23:30|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|2
1641986640000|2022-01-12 11:24:00|||||||||1
1641986650000|2022-01-12 11:24:10|||||||||1
1641986720000|2022-01-12 11:25:20|768|767.4|768|767.4|768|767.4|768|767.4|3
1641986740000|2022-01-12 11:25:40|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|1
1641986750000|2022-01-12 11:25:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1641986760000|2022-01-12 11:26:00|768|767.4|768.1|767.5|768.1|767.5|768|767.4|0
1641986770000|2022-01-12 11:26:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641986790000|2022-01-12 11:26:30|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1641986800000|2022-01-12 11:26:40|||||||||1
1641986820000|2022-01-12 11:27:00|||||||||1
1641986830000|2022-01-12 11:27:10|768|767.4|768|767.4|768|767.4|768|767.4|0
1641986840000|2022-01-12 11:27:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641986930000|2022-01-12 11:28:50|||||||||1
1641986970000|2022-01-12 11:29:30|||||||||1
1641986980000|2022-01-12 11:29:40|768.1|767.5|768.4|767.8|768.4|767.8|768.1|767.5|13
1641987060000|2022-01-12 11:31:00|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|2
1641987090000|2022-01-12 11:31:30|768.5|767.9|768.5|767.9|768.6|768|768.4|767.8|8
1641987100000|2022-01-12 11:31:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|2
1641987110000|2022-01-12 11:31:50|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|2
1641987120000|2022-01-12 11:32:00|769.4|768.8|769.2|768.6|769.4|768.8|769.2|768.6|5
1641987130000|2022-01-12 11:32:10|||||||||5
1641987170000|2022-01-12 11:32:50|||||||||2
1641987180000|2022-01-12 11:33:00|||||||||2
1641987230000|2022-01-12 11:33:50|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|2
1641987310000|2022-01-12 11:35:10|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|7
1641987350000|2022-01-12 11:35:50|||||||||1
1641987380000|2022-01-12 11:36:20|||||||||1
1641987420000|2022-01-12 11:37:00|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|10
1641987430000|2022-01-12 11:37:10|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|0
1641987480000|2022-01-12 11:38:00|||||||||1
1641987540000|2022-01-12 11:39:00|||||||||7
1641987600000|2022-01-12 11:40:00|||||||||1
1641987640000|2022-01-12 11:40:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|11
1641987660000|2022-01-12 11:41:00|768.2|767.6|768|767.4|768.2|767.6|768|767.4|2
1641987670000|2022-01-12 11:41:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641987680000|2022-01-12 11:41:20|768.1|767.5|768|767.4|768.1|767.5|768|767.4|3
1641987710000|2022-01-12 11:41:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1641987720000|2022-01-12 11:42:00|||||||||1
1641987780000|2022-01-12 11:43:00|||||||||1
1641987790000|2022-01-12 11:43:10|||||||||6
1641987800000|2022-01-12 11:43:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|15
1641987820000|2022-01-12 11:43:40|||||||||2
1641987850000|2022-01-12 11:44:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1641987860000|2022-01-12 11:44:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1641987880000|2022-01-12 11:44:40|||||||||7
1641987890000|2022-01-12 11:44:50|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|4
1641987930000|2022-01-12 11:45:30|||||||||1
1641987950000|2022-01-12 11:45:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641987960000|2022-01-12 11:46:00|767.7|767.1|767.6|767|767.7|767.1|767.6|767|8
1641987970000|2022-01-12 11:46:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641987990000|2022-01-12 11:46:30|||||||||2
1641988010000|2022-01-12 11:46:50|767.6|767|767.6|767|767.6|767|767.6|767|0
1641988020000|2022-01-12 11:47:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641988050000|2022-01-12 11:47:30|||||||||1
1641988070000|2022-01-12 11:47:50|||||||||11
1641988080000|2022-01-12 11:48:00|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|2
1641988120000|2022-01-12 11:48:40|||||||||1
1641988130000|2022-01-12 11:48:50|767.7|767.1|767.6|767|767.7|767.1|767.6|767|7
1641988180000|2022-01-12 11:49:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641988200000|2022-01-12 11:50:00|||||||||10
1641988210000|2022-01-12 11:50:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|12
1641988300000|2022-01-12 11:51:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641988330000|2022-01-12 11:52:10|767.6|767|767.6|767|767.6|767|767.6|767|1
1641988400000|2022-01-12 11:53:20|767.7|767.1|767.7|767.1|767.7|767.1|767.5|766.9|1
1641988410000|2022-01-12 11:53:30|||||||||1
1641988440000|2022-01-12 11:54:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1641988490000|2022-01-12 11:54:50|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|1
1641988540000|2022-01-12 11:55:40|||||||||2
1641988640000|2022-01-12 11:57:20|||||||||1
1641988680000|2022-01-12 11:58:00|||||||||1
1641988700000|2022-01-12 11:58:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|2
1641988710000|2022-01-12 11:58:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|1
1641988720000|2022-01-12 11:58:40|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641988730000|2022-01-12 11:58:50|767.6|767|767.7|767.1|767.7|767.1|767.6|767|0
1641988740000|2022-01-12 11:59:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1641988770000|2022-01-12 11:59:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641988800000|2022-01-12 12:00:00|||||||||1
1641988810000|2022-01-12 12:00:10|767.6|767|767.5|766.9|767.6|767|767.5|766.9|3
1641988820000|2022-01-12 12:00:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641988830000|2022-01-12 12:00:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641988890000|2022-01-12 12:01:30|||||||||2
1641988940000|2022-01-12 12:02:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|6
1641989000000|2022-01-12 12:03:20|||||||||2
1641989040000|2022-01-12 12:04:00|||||||||1
1641989100000|2022-01-12 12:05:00|||||||||1
1641989150000|2022-01-12 12:05:50|||||||||1
1641989160000|2022-01-12 12:06:00|767.6|767|767.7|767.1|767.7|767.1|767.6|767|1
1641989220000|2022-01-12 12:07:00|767.6|767|767.5|766.9|767.6|767|767.5|766.9|1
1641989270000|2022-01-12 12:07:50|||||||||1
1641989330000|2022-01-12 12:08:50|767.6|767|767.6|767|767.6|767|767.6|767|1
1641989340000|2022-01-12 12:09:00|767.7|767.1|767.6|767|767.7|767.1|767.6|767|1
1641989350000|2022-01-12 12:09:10|767.5|766.9|767.6|767|767.6|767|767.5|766.9|0
1641989380000|2022-01-12 12:09:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641989390000|2022-01-12 12:09:50|767.6|767|767.6|767|767.6|767|767.6|767|2
1641989420000|2022-01-12 12:10:20|||||||||1
1641989430000|2022-01-12 12:10:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641989470000|2022-01-12 12:11:10|||||||||1
1641989480000|2022-01-12 12:11:20|767.6|767|767.6|767|767.6|767|767.6|767|0
1641989490000|2022-01-12 12:11:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641989520000|2022-01-12 12:12:00|||||||||1
1641989580000|2022-01-12 12:13:00|||||||||1
1641989610000|2022-01-12 12:13:30|768|767.4|768|767.4|768|767.4|768|767.4|6
1641989630000|2022-01-12 12:13:50|||||||||1
1641989650000|2022-01-12 12:14:10|767.9|767.3|768|767.4|768|767.4|767.9|767.3|0
1641989670000|2022-01-12 12:14:30|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641989680000|2022-01-12 12:14:40|||||||||16
1641989700000|2022-01-12 12:15:00|||||||||2
1641989710000|2022-01-12 12:15:10|||||||||1
1641989780000|2022-01-12 12:16:20|768|767.4|768|767.4|768|767.4|768|767.4|3
1641989820000|2022-01-12 12:17:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|7
1641989830000|2022-01-12 12:17:10|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|3
1641989840000|2022-01-12 12:17:20|768|767.4|767.9|767.3|768|767.4|767.9|767.3|0
1641989870000|2022-01-12 12:17:50|||||||||1
1641989890000|2022-01-12 12:18:10|768|767.4|768|767.4|768|767.4|767.9|767.3|0
1641989900000|2022-01-12 12:18:20|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|1
1641989910000|2022-01-12 12:18:30|768|767.4|767.9|767.3|768|767.4|767.9|767.3|0
1641989930000|2022-01-12 12:18:50|767.8|767.2|767.5|766.9|767.8|767.2|767.5|766.9|16
1641989970000|2022-01-12 12:19:30|||||||||5
1641989980000|2022-01-12 12:19:40|||||||||7
1641990000000|2022-01-12 12:20:00|767.9|767.3|767.7|767.1|767.9|767.3|767.7|767.1|24
1641990020000|2022-01-12 12:20:20|767.6|767|767.6|767|767.6|767|767.6|767|0
1641990030000|2022-01-12 12:20:30|767.5|766.9|767.5|766.9|767.6|767|767.5|766.9|1
1641990070000|2022-01-12 12:21:10|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|10
1641990370000|2022-01-12 12:26:10|767.6|767|767.6|767|767.6|767|767.5|766.9|3
1641990410000|2022-01-12 12:26:50|767.5|766.9|767.6|767|767.6|767|767.5|766.9|1
1641990450000|2022-01-12 12:27:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641990490000|2022-01-12 12:28:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|5
1641990500000|2022-01-12 12:28:20|768|767.4|767.9|767.3|768|767.4|767.9|767.3|0
1641990540000|2022-01-12 12:29:00|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|1
1641990550000|2022-01-12 12:29:10|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|1
1641990580000|2022-01-12 12:29:40|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|1
1641990590000|2022-01-12 12:29:50|||||||||2
1641990630000|2022-01-12 12:30:30|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|1
1641990640000|2022-01-12 12:30:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641990650000|2022-01-12 12:30:50|767.8|767.2|768|767.4|768|767.4|767.8|767.2|2
1641990660000|2022-01-12 12:31:00|||||||||1
1641990740000|2022-01-12 12:32:20|||||||||5
1641990760000|2022-01-12 12:32:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|11
1641990770000|2022-01-12 12:32:50|767.7|767.1|767.9|767.3|767.9|767.3|767.7|767.1|1
1641990790000|2022-01-12 12:33:10|||||||||1
1641991010000|2022-01-12 12:36:50|767.8|767.2|768|767.4|768|767.4|767.7|767.1|1
1641991070000|2022-01-12 12:37:50|767.9|767.3|768|767.4|768|767.4|767.9|767.3|3
1641991110000|2022-01-12 12:38:30|||||||||1
1641991140000|2022-01-12 12:39:00|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1641991160000|2022-01-12 12:39:20|768|767.4|767.9|767.3|768|767.4|767.9|767.3|0
1641991170000|2022-01-12 12:39:30|768|767.4|767.9|767.3|768|767.4|767.9|767.3|0
1641991180000|2022-01-12 12:39:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|2
1641991250000|2022-01-12 12:40:50|767.5|766.9|767.6|767|767.7|767.1|767.5|766.9|16
1641991290000|2022-01-12 12:41:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1641991300000|2022-01-12 12:41:40|767.6|767|767.6|767|767.6|767|767.6|767|0
1641991310000|2022-01-12 12:41:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|32
1641991320000|2022-01-12 12:42:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|24
1641991350000|2022-01-12 12:42:30|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|14
1641991360000|2022-01-12 12:42:40|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|13
1641991380000|2022-01-12 12:43:00|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|12
1641991400000|2022-01-12 12:43:20|768.1|767.5|768.1|767.5|768.2|767.6|768.1|767.5|5
1641991410000|2022-01-12 12:43:30|768|767.4|768.2|767.6|768.2|767.6|768|767.4|1
1641991440000|2022-01-12 12:44:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1641991450000|2022-01-12 12:44:10|768|767.4|768|767.4|768|767.4|768|767.4|0
1641991470000|2022-01-12 12:44:30|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|5
1641991480000|2022-01-12 12:44:40|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|0
1641991490000|2022-01-12 12:44:50|768|767.4|768|767.4|768|767.4|768|767.4|0
1641991530000|2022-01-12 12:45:30|||||||||1
1641991540000|2022-01-12 12:45:40|||||||||1
1641991550000|2022-01-12 12:45:50|||||||||1
1641991590000|2022-01-12 12:46:30|||||||||2
1641991630000|2022-01-12 12:47:10|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|5
1641991670000|2022-01-12 12:47:50|||||||||1
1641991680000|2022-01-12 12:48:00|768.3|767.7|768|767.4|768.3|767.7|768|767.4|1
1641991690000|2022-01-12 12:48:10|||||||||2
1641991720000|2022-01-12 12:48:40|||||||||1
1641991740000|2022-01-12 12:49:00|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|13
1641991750000|2022-01-12 12:49:10|768|767.4|767.9|767.3|768|767.4|767.9|767.3|1
1641991780000|2022-01-12 12:49:40|768|767.4|768|767.4|768|767.4|768|767.4|1
1641991800000|2022-01-12 12:50:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|9
1641991840000|2022-01-12 12:50:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1641991860000|2022-01-12 12:51:00|768|767.4|768|767.4|768|767.4|768|767.4|4
1641991880000|2022-01-12 12:51:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1641991890000|2022-01-12 12:51:30|768|767.4|768|767.4|768|767.4|768|767.4|0
1641991910000|2022-01-12 12:51:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|7
1641991920000|2022-01-12 12:52:00|768.1|767.5|768|767.4|768.1|767.5|768|767.4|0
1641991930000|2022-01-12 12:52:10|||||||||1
1641991990000|2022-01-12 12:53:10|||||||||11
1641992040000|2022-01-12 12:54:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|6
1641992090000|2022-01-12 12:54:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1641992170000|2022-01-12 12:56:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|8
1641992180000|2022-01-12 12:56:20|768|767.4|768|767.4|768|767.4|768|767.4|0
1641992200000|2022-01-12 12:56:40|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|1
1641992210000|2022-01-12 12:56:50|767.9|767.3|767.9|767.3|767.9|767.3|767.8|767.2|0
1641992220000|2022-01-12 12:57:00|||||||||4
1641992250000|2022-01-12 12:57:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1641992260000|2022-01-12 12:57:40|767.5|766.9|767.6|767|767.6|767|767.5|766.9|2
1641992280000|2022-01-12 12:58:00|767.5|766.9|767.6|767|767.6|767|767.5|766.9|7
1641992350000|2022-01-12 12:59:10|||||||||2
1641992400000|2022-01-12 13:00:00|767.4|766.8|766.9|766.3|767.4|766.8|766.9|766.3|40
1641992420000|2022-01-12 13:00:20|767.3|766.7|767|766.4|767.3|766.7|767|766.4|16
1641992430000|2022-01-12 13:00:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|6
1641992440000|2022-01-12 13:00:40|767|766.4|767|766.4|767|766.4|767|766.4|1
1641992460000|2022-01-12 13:01:00|||||||||4
1641992470000|2022-01-12 13:01:10|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|2
1641992480000|2022-01-12 13:01:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641992490000|2022-01-12 13:01:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1641992500000|2022-01-12 13:01:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641992510000|2022-01-12 13:01:50|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|0
1641992520000|2022-01-12 13:02:00|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|0
1641992530000|2022-01-12 13:02:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641992540000|2022-01-12 13:02:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641992550000|2022-01-12 13:02:30|767.5|766.9|767.5|766.9|767.5|766.9|767.4|766.8|0
1641992560000|2022-01-12 13:02:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1641992570000|2022-01-12 13:02:50|||||||||1
1641992590000|2022-01-12 13:03:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|3
1641992610000|2022-01-12 13:03:30|||||||||1
1641992640000|2022-01-12 13:04:00|||||||||1
1641992670000|2022-01-12 13:04:30|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|4
1641992710000|2022-01-12 13:05:10|767.6|767|767.5|766.9|767.6|767|767.5|766.9|0
1641992730000|2022-01-12 13:05:30|||||||||1
1641992760000|2022-01-12 13:06:00|767.7|767.1|767.7|767.1|767.7|767.1|767.6|767|1
1641992790000|2022-01-12 13:06:30|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|1
1641992850000|2022-01-12 13:07:30|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|0
1641992860000|2022-01-12 13:07:40|767.6|767|767.5|766.9|767.6|767|767.5|766.9|13
1641992880000|2022-01-12 13:08:00|767.3|766.7|767.3|766.7|767.4|766.8|767.3|766.7|0
1641992890000|2022-01-12 13:08:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1641992900000|2022-01-12 13:08:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1641992920000|2022-01-12 13:08:40|||||||||1
1641992930000|2022-01-12 13:08:50|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|1
1641992950000|2022-01-12 13:09:10|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|0
1641992970000|2022-01-12 13:09:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1641992980000|2022-01-12 13:09:40|767.6|767|767.6|767|767.6|767|767.6|767|6
1641992990000|2022-01-12 13:09:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641993040000|2022-01-12 13:10:40|||||||||2
1641993050000|2022-01-12 13:10:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1641993060000|2022-01-12 13:11:00|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|0
1641993080000|2022-01-12 13:11:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1641993100000|2022-01-12 13:11:40|766.9|766.3|767|766.4|767.1|766.5|766.9|766.3|14
1641993110000|2022-01-12 13:11:50|766.9|766.3|767|766.4|767|766.4|766.9|766.3|4
1641993140000|2022-01-12 13:12:20|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|3
1641993150000|2022-01-12 13:12:30|||||||||15
1641993180000|2022-01-12 13:13:00|767|766.4|767|766.4|767|766.4|767|766.4|18
1641993190000|2022-01-12 13:13:10|||||||||3
1641993200000|2022-01-12 13:13:20|||||||||1
1641993250000|2022-01-12 13:14:10|767.1|766.5|767|766.4|767.1|766.5|767|766.4|4
1641993260000|2022-01-12 13:14:20|||||||||1
1641993280000|2022-01-12 13:14:40|767.1|766.5|767|766.4|767.1|766.5|767|766.4|1
1641993290000|2022-01-12 13:14:50|||||||||2
1641993300000|2022-01-12 13:15:00|766.9|766.3|767|766.4|767.2|766.6|766.9|766.3|14
1641993310000|2022-01-12 13:15:10|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|23
1641993330000|2022-01-12 13:15:30|||||||||1
1641993340000|2022-01-12 13:15:40|||||||||1
1641993350000|2022-01-12 13:15:50|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|1
1641993360000|2022-01-12 13:16:00|766.8|766.2|766.8|766.2|766.9|766.3|766.8|766.2|0
1641993370000|2022-01-12 13:16:10|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|4
1641993380000|2022-01-12 13:16:20|766.6|766|766.7|766.1|766.7|766.1|766.6|766|5
1641993390000|2022-01-12 13:16:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641993400000|2022-01-12 13:16:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|2
1641993410000|2022-01-12 13:16:50|||||||||2
1641993420000|2022-01-12 13:17:00|766.8|766.2|767|766.4|767|766.4|766.8|766.2|4
1641993430000|2022-01-12 13:17:10|||||||||6
1641993470000|2022-01-12 13:17:50|766.9|766.3|767|766.4|767|766.4|766.9|766.3|0
1641993480000|2022-01-12 13:18:00|766.5|765.9|766.6|766|766.7|766.1|766.5|765.9|25
1641993490000|2022-01-12 13:18:10|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1641993520000|2022-01-12 13:18:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641993530000|2022-01-12 13:18:50|766.8|766.2|766.8|766.2|766.9|766.3|766.8|766.2|0
1641993540000|2022-01-12 13:19:00|766.9|766.3|766.7|766.1|766.9|766.3|766.6|766|12
1641993560000|2022-01-12 13:19:20|766.6|766|766.7|766.1|766.7|766.1|766.6|766|0
1641993580000|2022-01-12 13:19:40|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|2
1641993590000|2022-01-12 13:19:50|||||||||2
1641993600000|2022-01-12 13:20:00|766.6|766|766.6|766|766.6|766|766.6|766|2
1641993610000|2022-01-12 13:20:10|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|1
1641993620000|2022-01-12 13:20:20|766.5|765.9|766.6|766|766.6|766|766.5|765.9|8
1641993630000|2022-01-12 13:20:30|766.5|765.9|766.6|766|766.6|766|766.5|765.9|0
1641993640000|2022-01-12 13:20:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|2
1641993690000|2022-01-12 13:21:30|766.6|766|766.7|766.1|766.7|766.1|766.6|766|2
1641993700000|2022-01-12 13:21:40|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|3
1641993720000|2022-01-12 13:22:00|||||||||2
1641993740000|2022-01-12 13:22:20|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|6
1641993750000|2022-01-12 13:22:30|767|766.4|767|766.4|767|766.4|766.9|766.3|1
1641993760000|2022-01-12 13:22:40|767.1|766.5|767|766.4|767.1|766.5|767|766.4|0
1641993770000|2022-01-12 13:22:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|3
1641993790000|2022-01-12 13:23:10|767|766.4|767|766.4|767|766.4|767|766.4|2
1641993800000|2022-01-12 13:23:20|766.9|766.3|767|766.4|767|766.4|766.9|766.3|3
1641993820000|2022-01-12 13:23:40|||||||||5
1641993830000|2022-01-12 13:23:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641993840000|2022-01-12 13:24:00|767|766.4|767|766.4|767|766.4|767|766.4|1
1641993880000|2022-01-12 13:24:40|||||||||2
1641993890000|2022-01-12 13:24:50|766.9|766.3|767|766.4|767|766.4|766.9|766.3|0
1641993900000|2022-01-12 13:25:00|766.9|766.3|766.8|766.2|767|766.4|766.6|766|22
1641993910000|2022-01-12 13:25:10|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|4
1641993920000|2022-01-12 13:25:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641993960000|2022-01-12 13:26:00|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|1
1641994000000|2022-01-12 13:26:40|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|0
1641994010000|2022-01-12 13:26:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641994020000|2022-01-12 13:27:00|||||||||1
1641994050000|2022-01-12 13:27:30|||||||||3
1641994140000|2022-01-12 13:29:00|766.8|766.2|766.8|766.2|766.8|766.2|766.7|766.1|2
1641994170000|2022-01-12 13:29:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|2
1641994180000|2022-01-12 13:29:40|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1641994200000|2022-01-12 13:30:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1641994210000|2022-01-12 13:30:10|767|766.4|767|766.4|767.1|766.5|767|766.4|7
1641994220000|2022-01-12 13:30:20|766.9|766.3|767|766.4|767|766.4|766.9|766.3|1
1641994230000|2022-01-12 13:30:30|766.8|766.2|767|766.4|767|766.4|766.8|766.2|3
1641994240000|2022-01-12 13:30:40|766.9|766.3|766.8|766.2|767|766.4|766.8|766.2|1
1641994250000|2022-01-12 13:30:50|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|0
1641994260000|2022-01-12 13:31:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1641994280000|2022-01-12 13:31:20|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|4
1641994300000|2022-01-12 13:31:40|766.6|766|766.6|766|766.6|766|766.6|766|0
1641994310000|2022-01-12 13:31:50|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1641994370000|2022-01-12 13:32:50|||||||||3
1641994380000|2022-01-12 13:33:00|||||||||1
1641994390000|2022-01-12 13:33:10|766.6|766|766.6|766|766.6|766|766.6|766|11
1641994400000|2022-01-12 13:33:20|||||||||2
1641994410000|2022-01-12 13:33:30|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|3
1641994430000|2022-01-12 13:33:50|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|0
1641994440000|2022-01-12 13:34:00|766.9|766.3|766.9|766.3|766.9|766.3|766.8|766.2|1
1641994460000|2022-01-12 13:34:20|||||||||2
1641994470000|2022-01-12 13:34:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1641994520000|2022-01-12 13:35:20|||||||||2
1641994530000|2022-01-12 13:35:30|767.1|766.5|767.1|766.5|767.1|766.5|767|766.4|4
1641994540000|2022-01-12 13:35:40|767.2|766.6|767.1|766.5|767.2|766.6|767|766.4|6
1641994550000|2022-01-12 13:35:50|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|0
1641994560000|2022-01-12 13:36:00|||||||||1
1641994570000|2022-01-12 13:36:10|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|3
1641994590000|2022-01-12 13:36:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|7
1641994680000|2022-01-12 13:38:00|767.4|766.8|767.4|766.8|767.5|766.9|767.4|766.8|7
1641994690000|2022-01-12 13:38:10|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|1
1641994740000|2022-01-12 13:39:00|||||||||1
1641994750000|2022-01-12 13:39:10|||||||||1
1641994760000|2022-01-12 13:39:20|||||||||3
1641994770000|2022-01-12 13:39:30|||||||||3
1641994780000|2022-01-12 13:39:40|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|1
1641994790000|2022-01-12 13:39:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641994830000|2022-01-12 13:40:30|767.6|767|767.6|767|767.6|767|767.6|767|0
1641994850000|2022-01-12 13:40:50|||||||||2
1641994860000|2022-01-12 13:41:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1641994870000|2022-01-12 13:41:10|767.6|767|767.5|766.9|767.6|767|767.5|766.9|3
1641994890000|2022-01-12 13:41:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|6
1641994900000|2022-01-12 13:41:40|767.6|767|767.5|766.9|767.8|767.2|767.5|766.9|11
1641994920000|2022-01-12 13:42:00|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|7
1641994950000|2022-01-12 13:42:30|767.7|767.1|767.7|767.1|767.7|767.1|767.5|766.9|4
1641994960000|2022-01-12 13:42:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|11
1641994980000|2022-01-12 13:43:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|3
1641994990000|2022-01-12 13:43:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|10
1641995010000|2022-01-12 13:43:30|||||||||1
1641995040000|2022-01-12 13:44:00|767.6|767|767.7|767.1|767.7|767.1|767.6|767|8
1641995050000|2022-01-12 13:44:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1641995060000|2022-01-12 13:44:20|767.7|767.1|767.5|766.9|767.8|767.2|767.3|766.7|28
1641997800000|2022-01-12 14:30:00|767.9|767.3|767|766.4|768.1|767.5|766|765.4|271
1641997810000|2022-01-12 14:30:10|766.9|766.3|767|766.4|767|766.4|766.5|765.9|29
1641997820000|2022-01-12 14:30:20|766.8|766.2|768|767.4|768.1|767.5|766.8|766.2|21
1641997830000|2022-01-12 14:30:30|768.1|767.5|767.8|767.2|768.2|767.6|767.8|767.2|26
1641997840000|2022-01-12 14:30:40|767.9|767.3|768|767.4|768|767.4|767.9|767.3|14
1641997850000|2022-01-12 14:30:50|767.9|767.3|768.2|767.6|768.2|767.6|767.9|767.3|37
1641997860000|2022-01-12 14:31:00|768.4|767.8|768.3|767.7|768.5|767.9|768.3|767.7|40
1641997870000|2022-01-12 14:31:10|768.5|767.9|769.1|768.5|769.2|768.6|768.4|767.8|68
1641997880000|2022-01-12 14:31:20|769|768.4|769.2|768.6|769.3|768.7|769|768.4|34
1641997890000|2022-01-12 14:31:30|769.1|768.5|768.8|768.2|769.2|768.6|768.8|768.2|13
1641997900000|2022-01-12 14:31:40|768.5|767.9|767.8|767.2|768.5|767.9|767.8|767.2|42
1641997910000|2022-01-12 14:31:50|767.6|767|766.8|766.2|767.6|767|766.8|766.2|19
1641997920000|2022-01-12 14:32:00|767|766.4|767|766.4|767|766.4|767|766.4|9
1641997930000|2022-01-12 14:32:10|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|8
1641997940000|2022-01-12 14:32:20|||||||||3
1641997950000|2022-01-12 14:32:30|767.5|766.9|767.8|767.2|767.8|767.2|767.5|766.9|15
1641997960000|2022-01-12 14:32:40|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|6
1641997970000|2022-01-12 14:32:50|767.4|766.8|767.3|766.7|767.4|766.8|767.1|766.5|16
1641997980000|2022-01-12 14:33:00|767.1|766.5|767|766.4|767.1|766.5|767|766.4|4
1641997990000|2022-01-12 14:33:10|767.3|766.7|767.1|766.5|767.3|766.7|767.1|766.5|21
1641998000000|2022-01-12 14:33:20|766.9|766.3|766.5|765.9|766.9|766.3|766.5|765.9|37
1641998010000|2022-01-12 14:33:30|766.6|766|766.5|765.9|766.6|766|766.5|765.9|2
1641998020000|2022-01-12 14:33:40|766.3|765.7|766.3|765.7|766.4|765.8|766.2|765.6|47
1641998030000|2022-01-12 14:33:50|766.4|765.8|766.4|765.8|766.4|765.8|766.1|765.5|34
1641998040000|2022-01-12 14:34:00|766.6|766|766.6|766|766.8|766.2|766.5|765.9|38
1641998050000|2022-01-12 14:34:10|766.5|765.9|766.1|765.5|766.5|765.9|766.1|765.5|29
1641998060000|2022-01-12 14:34:20|766|765.4|766.1|765.5|766.3|765.7|766|765.4|22
1641998070000|2022-01-12 14:34:30|766|765.4|766.1|765.5|766.1|765.5|765.9|765.3|16
1641998080000|2022-01-12 14:34:40|766.3|765.7|766.3|765.7|766.4|765.8|766.3|765.7|14
1641998090000|2022-01-12 14:34:50|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|2
1641998100000|2022-01-12 14:35:00|766.1|765.5|765.9|765.3|766.1|765.5|765.9|765.3|21
1641998110000|2022-01-12 14:35:10|765.7|765.1|765.9|765.3|765.9|765.3|765.5|764.9|14
1641998120000|2022-01-12 14:35:20|765.8|765.2|765.7|765.1|765.8|765.2|765.2|764.6|23
1641998130000|2022-01-12 14:35:30|765.6|765|765.6|765|765.6|765|765.6|765|8
1641998140000|2022-01-12 14:35:40|765.5|764.9|765.2|764.6|765.5|764.9|765.2|764.6|16
1641998150000|2022-01-12 14:35:50|||||||||1
1641998160000|2022-01-12 14:36:00|764.9|764.3|765|764.4|765.2|764.6|764.9|764.3|19
1641998170000|2022-01-12 14:36:10|764.9|764.3|765.6|765|765.6|765|764.9|764.3|33
1641998180000|2022-01-12 14:36:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|25
1641998190000|2022-01-12 14:36:30|766.2|765.6|766|765.4|766.2|765.6|766|765.4|14
1641998200000|2022-01-12 14:36:40|765.9|765.3|765.8|765.2|766|765.4|765.8|765.2|7
1641998210000|2022-01-12 14:36:50|765.9|765.3|765.8|765.2|765.9|765.3|765.6|765|7
1641998220000|2022-01-12 14:37:00|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|3
1641998230000|2022-01-12 14:37:10|765.9|765.3|766|765.4|766|765.4|765.8|765.2|8
1641998240000|2022-01-12 14:37:20|765.9|765.3|766.2|765.6|766.2|765.6|765.8|765.2|15
1641998250000|2022-01-12 14:37:30|766.3|765.7|766.4|765.8|766.4|765.8|766.2|765.6|10
1641998260000|2022-01-12 14:37:40|766.3|765.7|766|765.4|766.4|765.8|766|765.4|15
1641998270000|2022-01-12 14:37:50|||||||||1
1641998280000|2022-01-12 14:38:00|766.1|765.5|766.1|765.5|766.4|765.8|766.1|765.5|13
1641998290000|2022-01-12 14:38:10|766.2|765.6|766.3|765.7|766.3|765.7|766.1|765.5|1
1641998300000|2022-01-12 14:38:20|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|15
1641998310000|2022-01-12 14:38:30|766.2|765.6|766.1|765.5|766.4|765.8|766|765.4|6
1641998320000|2022-01-12 14:38:40|766.2|765.6|766.1|765.5|766.3|765.7|766.1|765.5|14
1641998330000|2022-01-12 14:38:50|||||||||5
1641998340000|2022-01-12 14:39:00|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|9
1641998350000|2022-01-12 14:39:10|765.9|765.3|766.1|765.5|766.1|765.5|765.8|765.2|15
1641998360000|2022-01-12 14:39:20|766.3|765.7|766.2|765.6|766.4|765.8|766.1|765.5|16
1641998370000|2022-01-12 14:39:30|766.1|765.5|766.2|765.6|766.3|765.7|766.1|765.5|5
1641998380000|2022-01-12 14:39:40|766.1|765.5|766.3|765.7|766.4|765.8|766.1|765.5|3
1641998390000|2022-01-12 14:39:50|766.1|765.5|766.1|765.5|766.2|765.6|766.1|765.5|6
1641998400000|2022-01-12 14:40:00|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|11
1641998410000|2022-01-12 14:40:10|766|765.4|765.6|765|766|765.4|765.6|765|29
1641998420000|2022-01-12 14:40:20|||||||||2
1641998430000|2022-01-12 14:40:30|765.7|765.1|765.8|765.2|765.9|765.3|765.7|765.1|18
1641998440000|2022-01-12 14:40:40|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|17
1641998450000|2022-01-12 14:40:50|766|765.4|766.3|765.7|766.3|765.7|765.8|765.2|30
1641998460000|2022-01-12 14:41:00|766.1|765.5|766.3|765.7|766.3|765.7|765.9|765.3|17
1641998470000|2022-01-12 14:41:10|||||||||2
1641998480000|2022-01-12 14:41:20|||||||||2
1641998490000|2022-01-12 14:41:30|766.5|765.9|766.9|766.3|766.9|766.3|766.5|765.9|4
1641998500000|2022-01-12 14:41:40|766.8|766.2|767.5|766.9|767.5|766.9|766.8|766.2|18
1641998510000|2022-01-12 14:41:50|767.3|766.7|767.5|766.9|767.5|766.9|767.3|766.7|20
1641998520000|2022-01-12 14:42:00|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|16
1641998530000|2022-01-12 14:42:10|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|7
1641998540000|2022-01-12 14:42:20|767|766.4|767.3|766.7|767.3|766.7|767|766.4|11
1641998550000|2022-01-12 14:42:30|||||||||2
1641998560000|2022-01-12 14:42:40|767.5|766.9|767.6|767|767.6|767|767.5|766.9|11
1641998570000|2022-01-12 14:42:50|767.9|767.3|767.9|767.3|767.9|767.3|767.8|767.2|8
1641998580000|2022-01-12 14:43:00|767.8|767.2|767.5|766.9|767.9|767.3|767.5|766.9|12
1641998590000|2022-01-12 14:43:10|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|10
1641998600000|2022-01-12 14:43:20|||||||||4
1641998610000|2022-01-12 14:43:30|767.6|767|767.8|767.2|767.8|767.2|767.5|766.9|7
1641998620000|2022-01-12 14:43:40|768|767.4|767.9|767.3|768.5|767.9|767.8|767.2|114
1641998630000|2022-01-12 14:43:50|||||||||11
1641998640000|2022-01-12 14:44:00|767.6|767|767.6|767|767.6|767|767.6|767|3
1641998650000|2022-01-12 14:44:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|9
1641998660000|2022-01-12 14:44:20|||||||||1
1641998670000|2022-01-12 14:44:30|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|18
1641998680000|2022-01-12 14:44:40|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|10
1641998690000|2022-01-12 14:44:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|11
1641998700000|2022-01-12 14:45:00|767|766.4|767.3|766.7|767.3|766.7|767|766.4|7
1641998710000|2022-01-12 14:45:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|16
1641998720000|2022-01-12 14:45:20|767.2|766.6|767.5|766.9|767.5|766.9|767.2|766.6|11
1641998730000|2022-01-12 14:45:30|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|22
1641998740000|2022-01-12 14:45:40|767.7|767.1|767.8|767.2|768.2|767.6|767.7|767.1|18
1641998750000|2022-01-12 14:45:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|26
1641998760000|2022-01-12 14:46:00|||||||||10
1641998770000|2022-01-12 14:46:10|767.5|766.9|767.4|766.8|767.5|766.9|767.3|766.7|26
1641998780000|2022-01-12 14:46:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|3
1641998790000|2022-01-12 14:46:30|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|11
1641998800000|2022-01-12 14:46:40|767.2|766.6|767.4|766.8|767.4|766.8|767.1|766.5|6
1641998810000|2022-01-12 14:46:50|767.3|766.7|767.5|766.9|767.5|766.9|767.1|766.5|24
1641998820000|2022-01-12 14:47:00|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|9
1641998830000|2022-01-12 14:47:10|767.4|766.8|767.4|766.8|767.5|766.9|767.4|766.8|47
1641998840000|2022-01-12 14:47:20|767.3|766.7|767|766.4|767.3|766.7|767|766.4|19
1641998850000|2022-01-12 14:47:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|10
1641998860000|2022-01-12 14:47:40|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|2
1641998870000|2022-01-12 14:47:50|767.4|766.8|767.6|767|767.6|767|767.4|766.8|8
1641998880000|2022-01-12 14:48:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|8
1641998890000|2022-01-12 14:48:10|767.6|767|767.8|767.2|767.8|767.2|767.6|767|2
1641998900000|2022-01-12 14:48:20|||||||||2
1641998910000|2022-01-12 14:48:30|||||||||2
1641998920000|2022-01-12 14:48:40|767.9|767.3|768.5|767.9|768.5|767.9|767.9|767.3|3
1641998930000|2022-01-12 14:48:50|768.3|767.7|768.1|767.5|768.3|767.7|768|767.4|13
1641998940000|2022-01-12 14:49:00|768.2|767.6|768|767.4|768.2|767.6|768|767.4|1
1641998950000|2022-01-12 14:49:10|768.1|767.5|768|767.4|768.2|767.6|768|767.4|5
1641998960000|2022-01-12 14:49:20|768.2|767.6|768.1|767.5|768.3|767.7|768.1|767.5|4
1641998970000|2022-01-12 14:49:30|768|767.4|768.3|767.7|768.3|767.7|767.9|767.3|14
1641998980000|2022-01-12 14:49:40|768.5|767.9|768.5|767.9|768.5|767.9|768.3|767.7|13
1641998990000|2022-01-12 14:49:50|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|12
1641999000000|2022-01-12 14:50:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1641999010000|2022-01-12 14:50:10|||||||||2
1641999020000|2022-01-12 14:50:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|16
1641999030000|2022-01-12 14:50:30|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|12
1641999040000|2022-01-12 14:50:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|2
1641999050000|2022-01-12 14:50:50|||||||||2
1641999060000|2022-01-12 14:51:00|768.2|767.6|767.9|767.3|768.2|767.6|767.9|767.3|16
1641999070000|2022-01-12 14:51:10|768|767.4|768.2|767.6|768.2|767.6|768|767.4|7
1641999080000|2022-01-12 14:51:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1641999090000|2022-01-12 14:51:30|||||||||3
1641999100000|2022-01-12 14:51:40|768|767.4|768|767.4|768|767.4|768|767.4|8
1641999110000|2022-01-12 14:51:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|14
1641999120000|2022-01-12 14:52:00|768.1|767.5|768|767.4|768.1|767.5|768|767.4|8
1641999130000|2022-01-12 14:52:10|||||||||1
1641999150000|2022-01-12 14:52:30|||||||||1
1641999160000|2022-01-12 14:52:40|767.9|767.3|768.3|767.7|768.3|767.7|767.8|767.2|14
1641999170000|2022-01-12 14:52:50|768.4|767.8|769|768.4|769|768.4|768.4|767.8|26
1641999180000|2022-01-12 14:53:00|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|7
1641999190000|2022-01-12 14:53:10|768.8|768.2|769|768.4|769|768.4|768.8|768.2|3
1641999200000|2022-01-12 14:53:20|||||||||7
1641999210000|2022-01-12 14:53:30|||||||||4
1641999220000|2022-01-12 14:53:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1641999230000|2022-01-12 14:53:50|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|15
1641999240000|2022-01-12 14:54:00|769.1|768.5|769|768.4|769.2|768.6|769|768.4|17
1641999260000|2022-01-12 14:54:20|||||||||2
1641999270000|2022-01-12 14:54:30|768.9|768.3|769|768.4|769|768.4|768.9|768.3|37
1641999280000|2022-01-12 14:54:40|768.8|768.2|769.2|768.6|769.2|768.6|768.8|768.2|7
1641999290000|2022-01-12 14:54:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|5
1641999300000|2022-01-12 14:55:00|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|15
1641999310000|2022-01-12 14:55:10|769|768.4|769|768.4|769|768.4|769|768.4|8
1641999320000|2022-01-12 14:55:20|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|18
1641999330000|2022-01-12 14:55:30|769.5|768.9|769|768.4|769.5|768.9|769|768.4|14
1641999340000|2022-01-12 14:55:40|769.2|768.6|769|768.4|769.2|768.6|769|768.4|4
1641999350000|2022-01-12 14:55:50|||||||||1
1641999360000|2022-01-12 14:56:00|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|2
1641999370000|2022-01-12 14:56:10|769|768.4|769|768.4|769|768.4|769|768.4|6
1641999380000|2022-01-12 14:56:20|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|30
1641999390000|2022-01-12 14:56:30|||||||||2
1641999400000|2022-01-12 14:56:40|769|768.4|769|768.4|769|768.4|769|768.4|12
1641999410000|2022-01-12 14:56:50|769.2|768.6|769.7|769.1|769.7|769.1|769.2|768.6|6
1641999420000|2022-01-12 14:57:00|769.5|768.9|769.7|769.1|769.7|769.1|769.5|768.9|24
1641999430000|2022-01-12 14:57:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|12
1641999440000|2022-01-12 14:57:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|1
1641999450000|2022-01-12 14:57:30|||||||||1
1641999460000|2022-01-12 14:57:40|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1641999470000|2022-01-12 14:57:50|||||||||6
1641999480000|2022-01-12 14:58:00|769.9|769.3|769.4|768.8|769.9|769.3|769.4|768.8|6
1641999490000|2022-01-12 14:58:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|13
1641999500000|2022-01-12 14:58:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|4
1641999510000|2022-01-12 14:58:30|769.5|768.9|769.4|768.8|769.6|769|769.4|768.8|7
1641999520000|2022-01-12 14:58:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|9
1641999530000|2022-01-12 14:58:50|769.4|768.8|769.4|768.8|769.5|768.9|769.4|768.8|3
1641999540000|2022-01-12 14:59:00|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|1
1641999560000|2022-01-12 14:59:20|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|0
1641999570000|2022-01-12 14:59:30|||||||||6
1641999580000|2022-01-12 14:59:40|769.6|769|769.4|768.8|769.6|769|769.4|768.8|13
1641999590000|2022-01-12 14:59:50|||||||||8
1641999600000|2022-01-12 15:00:00|||||||||3
1641999620000|2022-01-12 15:00:20|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|14
1641999630000|2022-01-12 15:00:30|||||||||6
1641999640000|2022-01-12 15:00:40|769.3|768.7|769.2|768.6|769.3|768.7|769.1|768.5|23
1641999650000|2022-01-12 15:00:50|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|3
1641999660000|2022-01-12 15:01:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1641999670000|2022-01-12 15:01:10|769.1|768.5|769|768.4|769.1|768.5|769|768.4|11
1641999680000|2022-01-12 15:01:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|6
1641999690000|2022-01-12 15:01:30|768.9|768.3|769.1|768.5|769.1|768.5|768.9|768.3|5
1641999700000|2022-01-12 15:01:40|769|768.4|769.1|768.5|769.1|768.5|769|768.4|3
1641999710000|2022-01-12 15:01:50|768.9|768.3|768.2|767.6|769.1|768.5|768.1|767.5|40
1641999720000|2022-01-12 15:02:00|768.1|767.5|768|767.4|768.1|767.5|767.9|767.3|20
1641999730000|2022-01-12 15:02:10|768.1|767.5|767.9|767.3|768.2|767.6|767.9|767.3|6
1641999740000|2022-01-12 15:02:20|768|767.4|767.4|766.8|768|767.4|767.4|766.8|28
1641999750000|2022-01-12 15:02:30|767.5|766.9|767.2|766.6|767.5|766.9|767.2|766.6|11
1641999760000|2022-01-12 15:02:40|767.4|766.8|766.9|766.3|767.4|766.8|766.9|766.3|13
1641999770000|2022-01-12 15:02:50|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|44
1641999780000|2022-01-12 15:03:00|767|766.4|766.9|766.3|767|766.4|766.9|766.3|13
1641999790000|2022-01-12 15:03:10|766.2|765.6|765.9|765.3|766.4|765.8|765.9|765.3|63
1641999800000|2022-01-12 15:03:20|766|765.4|765.9|765.3|766|765.4|765.9|765.3|12
1641999810000|2022-01-12 15:03:30|765.5|764.9|765.5|764.9|765.6|765|765.5|764.9|20
1641999820000|2022-01-12 15:03:40|765.6|765|765.7|765.1|765.7|765.1|765.5|764.9|22
1641999830000|2022-01-12 15:03:50|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|8
1641999840000|2022-01-12 15:04:00|||||||||2
1641999850000|2022-01-12 15:04:10|766|765.4|766.4|765.8|766.4|765.8|766|765.4|31
1641999860000|2022-01-12 15:04:20|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|13
1641999870000|2022-01-12 15:04:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|5
1641999880000|2022-01-12 15:04:40|766.2|765.6|766.4|765.8|766.4|765.8|766.2|765.6|10
1641999890000|2022-01-12 15:04:50|766.3|765.7|765.7|765.1|766.3|765.7|765.7|765.1|20
1641999900000|2022-01-12 15:05:00|765.4|764.8|765.6|765|765.7|765.1|765.3|764.7|43
1641999910000|2022-01-12 15:05:10|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|1
1641999920000|2022-01-12 15:05:20|765.9|765.3|765.9|765.3|765.9|765.3|765.7|765.1|6
1641999930000|2022-01-12 15:05:30|||||||||8
1641999940000|2022-01-12 15:05:40|765.6|765|765.5|764.9|765.6|765|765.4|764.8|14
1641999950000|2022-01-12 15:05:50|765.6|765|765.7|765.1|765.7|765.1|765.6|765|2
1641999960000|2022-01-12 15:06:00|765.5|764.9|765.6|765|765.6|765|765.5|764.9|6
1641999970000|2022-01-12 15:06:10|765.7|765.1|765.4|764.8|765.7|765.1|765.4|764.8|4
1641999980000|2022-01-12 15:06:20|765.5|764.9|765.7|765.1|765.7|765.1|765.4|764.8|4
1641999990000|2022-01-12 15:06:30|765.6|765|765.5|764.9|765.7|765.1|765.5|764.9|3
1642000000000|2022-01-12 15:06:40|||||||||5
1642000010000|2022-01-12 15:06:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1642000030000|2022-01-12 15:07:10|||||||||44
1642000040000|2022-01-12 15:07:20|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|9
1642000050000|2022-01-12 15:07:30|765.6|765|765.4|764.8|765.7|765.1|765.4|764.8|28
1642000060000|2022-01-12 15:07:40|||||||||4
1642000070000|2022-01-12 15:07:50|||||||||17
1642000080000|2022-01-12 15:08:00|765.5|764.9|765.9|765.3|765.9|765.3|765.5|764.9|21
1642000090000|2022-01-12 15:08:10|766|765.4|765.9|765.3|766.1|765.5|765.9|765.3|6
1642000100000|2022-01-12 15:08:20|||||||||7
1642000110000|2022-01-12 15:08:30|||||||||12
1642000120000|2022-01-12 15:08:40|||||||||1
1642000130000|2022-01-12 15:08:50|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|4
1642000140000|2022-01-12 15:09:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|4
1642000150000|2022-01-12 15:09:10|765.7|765.1|766.1|765.5|766.1|765.5|765.7|765.1|11
1642000160000|2022-01-12 15:09:20|766.2|765.6|766.2|765.6|766.2|765.6|766.1|765.5|8
1642000180000|2022-01-12 15:09:40|766.1|765.5|766|765.4|766.1|765.5|766|765.4|5
1642000190000|2022-01-12 15:09:50|766.2|765.6|766|765.4|766.2|765.6|766|765.4|3
1642000200000|2022-01-12 15:10:00|766.1|765.5|766|765.4|766.2|765.6|765.9|765.3|3
1642000210000|2022-01-12 15:10:10|766.2|765.6|766.2|765.6|766.4|765.8|766.1|765.5|47
1642000220000|2022-01-12 15:10:20|||||||||7
1642000230000|2022-01-12 15:10:30|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|3
1642000240000|2022-01-12 15:10:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|5
1642000250000|2022-01-12 15:10:50|||||||||5
1642000270000|2022-01-12 15:11:10|766|765.4|765.4|764.8|766|765.4|765.4|764.8|9
1642000280000|2022-01-12 15:11:20|765.6|765|765.6|765|765.6|765|765.6|765|6
1642000290000|2022-01-12 15:11:30|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|8
1642000300000|2022-01-12 15:11:40|765.5|764.9|765.4|764.8|765.6|765|765.4|764.8|7
1642000310000|2022-01-12 15:11:50|||||||||1
1642000320000|2022-01-12 15:12:00|765.6|765|765.6|765|765.6|765|765.6|765|5
1642000330000|2022-01-12 15:12:10|765.5|764.9|765.9|765.3|765.9|765.3|765.5|764.9|5
1642000340000|2022-01-12 15:12:20|||||||||1
1642000350000|2022-01-12 15:12:30|765.7|765.1|765.7|765.1|765.7|765.1|765.6|765|4
1642000360000|2022-01-12 15:12:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|3
1642000370000|2022-01-12 15:12:50|766.2|765.6|766.4|765.8|766.4|765.8|766.2|765.6|2
1642000380000|2022-01-12 15:13:00|766.3|765.7|766.1|765.5|766.3|765.7|766.1|765.5|10
1642000390000|2022-01-12 15:13:10|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|14
1642000400000|2022-01-12 15:13:20|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|4
1642000410000|2022-01-12 15:13:30|766.6|766|766.4|765.8|766.6|766|766.4|765.8|10
1642000420000|2022-01-12 15:13:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|4
1642000430000|2022-01-12 15:13:50|766.1|765.5|766.1|765.5|766.1|765.5|765.7|765.1|75
1642000440000|2022-01-12 15:14:00|766|765.4|765.9|765.3|766.2|765.6|765.9|765.3|6
1642000450000|2022-01-12 15:14:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|7
1642000460000|2022-01-12 15:14:20|765.5|764.9|765.7|765.1|765.7|765.1|765.3|764.7|37
1642000470000|2022-01-12 15:14:30|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|7
1642000480000|2022-01-12 15:14:40|765.6|765|765.5|764.9|765.6|765|765.5|764.9|6
1642000490000|2022-01-12 15:14:50|765.4|764.8|765.2|764.6|765.4|764.8|765.2|764.6|17
1642000500000|2022-01-12 15:15:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|11
1642000510000|2022-01-12 15:15:10|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|3
1642000520000|2022-01-12 15:15:20|765.9|765.3|765.9|765.3|765.9|765.3|765.7|765.1|30
1642000530000|2022-01-12 15:15:30|766|765.4|766|765.4|766|765.4|766|765.4|2
1642000540000|2022-01-12 15:15:40|765.9|765.3|765.9|765.3|765.9|765.3|765.7|765.1|6
1642000550000|2022-01-12 15:15:50|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|5
1642000560000|2022-01-12 15:16:00|766.1|765.5|766.1|765.5|766.1|765.5|766|765.4|8
1642000570000|2022-01-12 15:16:10|766|765.4|766.2|765.6|766.4|765.8|766|765.4|19
1642000580000|2022-01-12 15:16:20|766.1|765.5|766.2|765.6|766.3|765.7|765.9|765.3|10
1642000590000|2022-01-12 15:16:30|766.1|765.5|766.2|765.6|766.2|765.6|765.9|765.3|11
1642000600000|2022-01-12 15:16:40|766.1|765.5|766.2|765.6|766.2|765.6|765.9|765.3|3
1642000610000|2022-01-12 15:16:50|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|8
1642000620000|2022-01-12 15:17:00|766|765.4|765.9|765.3|766.1|765.5|765.9|765.3|14
1642000640000|2022-01-12 15:17:20|||||||||2
1642000650000|2022-01-12 15:17:30|766|765.4|765.2|764.6|766|765.4|765.2|764.6|11
1642000660000|2022-01-12 15:17:40|765.3|764.7|765.2|764.6|765.3|764.7|765|764.4|5
1642000670000|2022-01-12 15:17:50|765.4|764.8|765.2|764.6|765.4|764.8|765.2|764.6|4
1642000680000|2022-01-12 15:18:00|765.4|764.8|765.5|764.9|765.7|765.1|765.4|764.8|10
1642000690000|2022-01-12 15:18:10|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|2
1642000700000|2022-01-12 15:18:20|765.5|764.9|765.5|764.9|765.6|765|765.5|764.9|6
1642000710000|2022-01-12 15:18:30|765.6|765|765.4|764.8|765.6|765|765.4|764.8|1
1642000720000|2022-01-12 15:18:40|765.3|764.7|765.2|764.6|765.4|764.8|765.2|764.6|9
1642000740000|2022-01-12 15:19:00|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|5
1642000750000|2022-01-12 15:19:10|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|10
1642000760000|2022-01-12 15:19:20|765.4|764.8|765.4|764.8|765.6|765|765.4|764.8|26
1642000770000|2022-01-12 15:19:30|765.6|765|765.6|765|765.6|765|765.6|765|1
1642000780000|2022-01-12 15:19:40|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|8
1642000790000|2022-01-12 15:19:50|765.6|765|765.7|765.1|765.7|765.1|765.6|765|3
1642000800000|2022-01-12 15:20:00|765.6|765|765.2|764.6|765.6|765|765.2|764.6|4
1642000820000|2022-01-12 15:20:20|||||||||1
1642000830000|2022-01-12 15:20:30|765.1|764.5|764.9|764.3|765.1|764.5|764.9|764.3|6
1642000840000|2022-01-12 15:20:40|765.1|764.5|765.1|764.5|765.1|764.5|765|764.4|12
1642000850000|2022-01-12 15:20:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|3
1642000860000|2022-01-12 15:21:00|765.1|764.5|765.4|764.8|765.4|764.8|765.1|764.5|4
1642000870000|2022-01-12 15:21:10|765.6|765|766.4|765.8|766.4|765.8|765.5|764.9|30
1642000880000|2022-01-12 15:21:20|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|9
1642000890000|2022-01-12 15:21:30|766.6|766|766.6|766|766.6|766|766.4|765.8|9
1642000900000|2022-01-12 15:21:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|11
1642000910000|2022-01-12 15:21:50|767.1|766.5|767.1|766.5|767.1|766.5|766.9|766.3|18
1642000920000|2022-01-12 15:22:00|||||||||5
1642000930000|2022-01-12 15:22:10|||||||||2
1642000950000|2022-01-12 15:22:30|767|766.4|767|766.4|767|766.4|767|766.4|9
1642000960000|2022-01-12 15:22:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1642000970000|2022-01-12 15:22:50|||||||||4
1642000980000|2022-01-12 15:23:00|767|766.4|767|766.4|767|766.4|766.9|766.3|7
1642000990000|2022-01-12 15:23:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|12
1642001000000|2022-01-12 15:23:20|||||||||2
1642001010000|2022-01-12 15:23:30|766.6|766|766.6|766|766.6|766|766.6|766|4
1642001020000|2022-01-12 15:23:40|||||||||5
1642001040000|2022-01-12 15:24:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|9
1642001050000|2022-01-12 15:24:10|||||||||1
1642001060000|2022-01-12 15:24:20|766.6|766|766.6|766|766.6|766|766.6|766|2
1642001070000|2022-01-12 15:24:30|766.5|765.9|766.3|765.7|766.5|765.9|766.3|765.7|13
1642001080000|2022-01-12 15:24:40|766.5|765.9|766.7|766.1|766.8|766.2|766.5|765.9|7
1642001090000|2022-01-12 15:24:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|2
1642001100000|2022-01-12 15:25:00|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|2
1642001110000|2022-01-12 15:25:10|766.7|766.1|767.4|766.8|767.4|766.8|766.7|766.1|15
1642001120000|2022-01-12 15:25:20|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|5
1642001130000|2022-01-12 15:25:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1642001140000|2022-01-12 15:25:40|||||||||1
1642001150000|2022-01-12 15:25:50|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|7
1642001160000|2022-01-12 15:26:00|767.1|766.5|767|766.4|767.1|766.5|767|766.4|1
1642001170000|2022-01-12 15:26:10|766.9|766.3|767|766.4|767|766.4|766.9|766.3|3
1642001180000|2022-01-12 15:26:20|766.9|766.3|767|766.4|767|766.4|766.9|766.3|3
1642001190000|2022-01-12 15:26:30|767.1|766.5|767|766.4|767.1|766.5|767|766.4|1
1642001200000|2022-01-12 15:26:40|||||||||3
1642001210000|2022-01-12 15:26:50|||||||||2
1642001220000|2022-01-12 15:27:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1642001230000|2022-01-12 15:27:10|||||||||6
1642001240000|2022-01-12 15:27:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|2
1642001250000|2022-01-12 15:27:30|||||||||5
1642001270000|2022-01-12 15:27:50|||||||||1
1642001280000|2022-01-12 15:28:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|5
1642001290000|2022-01-12 15:28:10|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|1
1642001300000|2022-01-12 15:28:20|766.6|766|766.8|766.2|766.8|766.2|766.6|766|10
1642001320000|2022-01-12 15:28:40|||||||||1
1642001330000|2022-01-12 15:28:50|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|5
1642001340000|2022-01-12 15:29:00|766.7|766.1|766.8|766.2|766.9|766.3|766.6|766|9
1642001350000|2022-01-12 15:29:10|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|37
1642001360000|2022-01-12 15:29:20|767|766.4|767.1|766.5|767.3|766.7|767|766.4|8
1642001370000|2022-01-12 15:29:30|767.3|766.7|767.5|766.9|767.5|766.9|767.3|766.7|8
1642001380000|2022-01-12 15:29:40|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|12
1642001390000|2022-01-12 15:29:50|767.9|767.3|768|767.4|768|767.4|767.9|767.3|5
1642001400000|2022-01-12 15:30:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|3
1642001410000|2022-01-12 15:30:10|768.3|767.7|768.2|767.6|768.3|767.7|768.1|767.5|27
1642001420000|2022-01-12 15:30:20|768.3|767.7|768.5|767.9|768.5|767.9|768.2|767.6|3
1642001430000|2022-01-12 15:30:30|||||||||6
1642001440000|2022-01-12 15:30:40|||||||||5
1642001450000|2022-01-12 15:30:50|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|5
1642001460000|2022-01-12 15:31:00|768.4|767.8|768.2|767.6|768.5|767.9|768.2|767.6|9
1642001470000|2022-01-12 15:31:10|768.1|767.5|768.3|767.7|768.3|767.7|768.1|767.5|12
1642001480000|2022-01-12 15:31:20|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|12
1642001490000|2022-01-12 15:31:30|768|767.4|768.3|767.7|768.3|767.7|768|767.4|16
1642001500000|2022-01-12 15:31:40|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|2
1642001510000|2022-01-12 15:31:50|||||||||5
1642001520000|2022-01-12 15:32:00|768.1|767.5|767.8|767.2|768.1|767.5|767.8|767.2|11
1642001530000|2022-01-12 15:32:10|767.9|767.3|768|767.4|768|767.4|767.9|767.3|2
1642001540000|2022-01-12 15:32:20|||||||||2
1642001560000|2022-01-12 15:32:40|768.1|767.5|768.1|767.5|768.1|767.5|768|767.4|2
1642001570000|2022-01-12 15:32:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|7
1642001580000|2022-01-12 15:33:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1642001590000|2022-01-12 15:33:10|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|10
1642001600000|2022-01-12 15:33:20|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|5
1642001610000|2022-01-12 15:33:30|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|6
1642001620000|2022-01-12 15:33:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|28
1642001640000|2022-01-12 15:34:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|4
1642001650000|2022-01-12 15:34:10|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|5
1642001660000|2022-01-12 15:34:20|769|768.4|769|768.4|769|768.4|769|768.4|2
1642001670000|2022-01-12 15:34:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|53
1642001680000|2022-01-12 15:34:40|769.2|768.6|769|768.4|769.3|768.7|769|768.4|45
1642001690000|2022-01-12 15:34:50|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|5
1642001700000|2022-01-12 15:35:00|769|768.4|768.8|768.2|769|768.4|768.8|768.2|14
1642001710000|2022-01-12 15:35:10|769|768.4|768.9|768.3|769|768.4|768.9|768.3|24
1642001720000|2022-01-12 15:35:20|768.8|768.2|768.6|768|769|768.4|768.6|768|22
1642001730000|2022-01-12 15:35:30|768.7|768.1|768.5|767.9|768.7|768.1|768.4|767.8|5
1642001740000|2022-01-12 15:35:40|768.7|768.1|768.5|767.9|768.8|768.2|768.5|767.9|4
1642001750000|2022-01-12 15:35:50|768.6|768|768.5|767.9|768.6|768|768.5|767.9|5
1642001760000|2022-01-12 15:36:00|768.6|768|768.5|767.9|768.7|768.1|768.5|767.9|1
1642001770000|2022-01-12 15:36:10|768.7|768.1|768.8|768.2|768.9|768.3|768.7|768.1|21
1642001780000|2022-01-12 15:36:20|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|0
1642001800000|2022-01-12 15:36:40|769|768.4|768.9|768.3|769|768.4|768.9|768.3|14
1642001810000|2022-01-12 15:36:50|768.8|768.2|768.8|768.2|768.8|768.2|768.7|768.1|4
1642001820000|2022-01-12 15:37:00|768.6|768|768.5|767.9|768.6|768|768.5|767.9|10
1642001830000|2022-01-12 15:37:10|768.7|768.1|768.7|768.1|768.7|768.1|768.6|768|12
1642001840000|2022-01-12 15:37:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1642001850000|2022-01-12 15:37:30|768.7|768.1|768.5|767.9|768.7|768.1|768.5|767.9|1
1642001860000|2022-01-12 15:37:40|||||||||1
1642001870000|2022-01-12 15:37:50|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|6
1642001880000|2022-01-12 15:38:00|||||||||4
1642001890000|2022-01-12 15:38:10|768.4|767.8|767.9|767.3|768.4|767.8|767.9|767.3|21
1642001900000|2022-01-12 15:38:20|768|767.4|767.9|767.3|768|767.4|767.9|767.3|5
1642001910000|2022-01-12 15:38:30|||||||||4
1642001930000|2022-01-12 15:38:50|767.6|767|767.8|767.2|767.8|767.2|767.6|767|7
1642001940000|2022-01-12 15:39:00|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|10
1642001950000|2022-01-12 15:39:10|767.6|767|767.6|767|767.6|767|767.6|767|5
1642001960000|2022-01-12 15:39:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|6
1642001970000|2022-01-12 15:39:30|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|4
1642001980000|2022-01-12 15:39:40|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|5
1642001990000|2022-01-12 15:39:50|||||||||3
1642002000000|2022-01-12 15:40:00|767.2|766.6|767.2|766.6|767.2|766.6|767|766.4|8
1642002010000|2022-01-12 15:40:10|767.1|766.5|767|766.4|767.1|766.5|767|766.4|4
1642002040000|2022-01-12 15:40:40|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|13
1642002050000|2022-01-12 15:40:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|2
1642002060000|2022-01-12 15:41:00|||||||||3
1642002070000|2022-01-12 15:41:10|||||||||3
1642002080000|2022-01-12 15:41:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|9
1642002090000|2022-01-12 15:41:30|767.2|766.6|767.3|766.7|767.5|766.9|767.2|766.6|10
1642002100000|2022-01-12 15:41:40|766.9|766.3|766.5|765.9|766.9|766.3|766.5|765.9|61
1642002110000|2022-01-12 15:41:50|766.6|766|766.7|766.1|766.7|766.1|766.5|765.9|6
1642002120000|2022-01-12 15:42:00|||||||||1
1642002130000|2022-01-12 15:42:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|23
1642002140000|2022-01-12 15:42:20|||||||||3
1642002150000|2022-01-12 15:42:30|766.6|766|766.6|766|766.6|766|766.6|766|1
1642002160000|2022-01-12 15:42:40|||||||||3
1642002170000|2022-01-12 15:42:50|766.7|766.1|766.7|766.1|766.7|766.1|766.6|766|7
1642002180000|2022-01-12 15:43:00|766.6|766|766.5|765.9|766.6|766|766.5|765.9|3
1642002190000|2022-01-12 15:43:10|766.6|766|766.5|765.9|766.6|766|766.5|765.9|0
1642002200000|2022-01-12 15:43:20|766.4|765.8|766.4|765.8|766.5|765.9|766.4|765.8|16
1642002210000|2022-01-12 15:43:30|766.5|765.9|766.7|766.1|766.7|766.1|766.5|765.9|13
1642002220000|2022-01-12 15:43:40|766.6|766|766.7|766.1|766.7|766.1|766.6|766|1
1642002230000|2022-01-12 15:43:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|5
1642002240000|2022-01-12 15:44:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|12
1642002250000|2022-01-12 15:44:10|766.5|765.9|766.7|766.1|766.7|766.1|766.5|765.9|5
1642002260000|2022-01-12 15:44:20|||||||||5
1642002270000|2022-01-12 15:44:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|4
1642002280000|2022-01-12 15:44:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1642002290000|2022-01-12 15:44:50|766.3|765.7|765.7|765.1|766.3|765.7|765.5|764.9|15
1642002300000|2022-01-12 15:45:00|765.8|765.2|765.8|765.2|765.9|765.3|765.8|765.2|18
1642002310000|2022-01-12 15:45:10|766|765.4|766|765.4|766|765.4|765.9|765.3|4
1642002320000|2022-01-12 15:45:20|||||||||1
1642002330000|2022-01-12 15:45:30|766.2|765.6|766.2|765.6|766.2|765.6|766.1|765.5|8
1642002340000|2022-01-12 15:45:40|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|1
1642002350000|2022-01-12 15:45:50|||||||||11
1642002360000|2022-01-12 15:46:00|766.5|765.9|766|765.4|766.5|765.9|766|765.4|14
1642002370000|2022-01-12 15:46:10|766.2|765.6|766.5|765.9|766.5|765.9|766.2|765.6|3
1642002380000|2022-01-12 15:46:20|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|5
1642002400000|2022-01-12 15:46:40|766.4|765.8|766.7|766.1|766.7|766.1|766.3|765.7|22
1642002410000|2022-01-12 15:46:50|766.5|765.9|766.2|765.6|766.5|765.9|766.2|765.6|6
1642002420000|2022-01-12 15:47:00|766.3|765.7|766.2|765.6|766.4|765.8|766.2|765.6|2
1642002430000|2022-01-12 15:47:10|766.5|765.9|766.8|766.2|766.8|766.2|766.5|765.9|5
1642002440000|2022-01-12 15:47:20|767|766.4|766.7|766.1|767|766.4|766.7|766.1|5
1642002450000|2022-01-12 15:47:30|767|766.4|766.7|766.1|767|766.4|766.7|766.1|12
1642002470000|2022-01-12 15:47:50|||||||||2
1642002490000|2022-01-12 15:48:10|||||||||2
1642002500000|2022-01-12 15:48:20|767.2|766.6|767.2|766.6|767.3|766.7|767.2|766.6|9
1642002510000|2022-01-12 15:48:30|767.3|766.7|768|767.4|768|767.4|767.3|766.7|39
1642002520000|2022-01-12 15:48:40|768.2|767.6|768|767.4|768.2|767.6|768|767.4|19
1642002530000|2022-01-12 15:48:50|767.9|767.3|767.5|766.9|767.9|767.3|767.5|766.9|19
1642002540000|2022-01-12 15:49:00|767.3|766.7|767.3|766.7|767.5|766.9|767.3|766.7|12
1642002550000|2022-01-12 15:49:10|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|1
1642002560000|2022-01-12 15:49:20|767.3|766.7|767|766.4|767.3|766.7|767|766.4|13
1642002570000|2022-01-12 15:49:30|767.2|766.6|767|766.4|767.2|766.6|767|766.4|17
1642002580000|2022-01-12 15:49:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1642002590000|2022-01-12 15:49:50|767.2|766.6|767.4|766.8|767.4|766.8|767.2|766.6|15
1642002600000|2022-01-12 15:50:00|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|0
1642002610000|2022-01-12 15:50:10|767.1|766.5|767|766.4|767.2|766.6|767|766.4|8
1642002640000|2022-01-12 15:50:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|3
1642002650000|2022-01-12 15:50:50|767|766.4|767|766.4|767|766.4|767|766.4|0
1642002660000|2022-01-12 15:51:00|||||||||11
1642002670000|2022-01-12 15:51:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1642002680000|2022-01-12 15:51:20|766.8|766.2|766.2|765.6|766.8|766.2|766.2|765.6|17
1642002690000|2022-01-12 15:51:30|766|765.4|766|765.4|766|765.4|766|765.4|3
1642002700000|2022-01-12 15:51:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|5
1642002720000|2022-01-12 15:52:00|766.3|765.7|766.5|765.9|766.6|766|766.3|765.7|5
1642002740000|2022-01-12 15:52:20|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|2
1642002750000|2022-01-12 15:52:30|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|3
1642002770000|2022-01-12 15:52:50|765.9|765.3|766|765.4|766|765.4|765.9|765.3|18
1642002780000|2022-01-12 15:53:00|||||||||3
1642002790000|2022-01-12 15:53:10|||||||||1
1642002800000|2022-01-12 15:53:20|766.1|765.5|766.1|765.5|766.3|765.7|766|765.4|13
1642002810000|2022-01-12 15:53:30|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|2
1642002820000|2022-01-12 15:53:40|766|765.4|766|765.4|766|765.4|766|765.4|6
1642002830000|2022-01-12 15:53:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|4
1642002840000|2022-01-12 15:54:00|766|765.4|766|765.4|766|765.4|766|765.4|6
1642002850000|2022-01-12 15:54:10|766.3|765.7|766.2|765.6|766.6|766|766|765.4|40
1642002860000|2022-01-12 15:54:20|766.3|765.7|766.3|765.7|766.3|765.7|766.2|765.6|3
1642002870000|2022-01-12 15:54:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|6
1642002880000|2022-01-12 15:54:40|766.7|766.1|767|766.4|767|766.4|766.7|766.1|22
1642002890000|2022-01-12 15:54:50|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|20
1642002900000|2022-01-12 15:55:00|766.8|766.2|766.8|766.2|766.8|766.2|766.7|766.1|8
1642002910000|2022-01-12 15:55:10|766.7|766.1|766.5|765.9|766.8|766.2|766.5|765.9|8
1642002920000|2022-01-12 15:55:20|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|7
1642002930000|2022-01-12 15:55:30|766.4|765.8|766.3|765.7|766.4|765.8|766.2|765.6|7
1642002940000|2022-01-12 15:55:40|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|4
1642002950000|2022-01-12 15:55:50|766.1|765.5|766.3|765.7|766.3|765.7|766|765.4|12
1642002960000|2022-01-12 15:56:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|9
1642002970000|2022-01-12 15:56:10|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|9
1642002980000|2022-01-12 15:56:20|766.1|765.5|765.8|765.2|766.1|765.5|765.8|765.2|15
1642002990000|2022-01-12 15:56:30|766|765.4|766|765.4|766.2|765.6|766|765.4|8
1642003000000|2022-01-12 15:56:40|766.2|765.6|766|765.4|766.2|765.6|766|765.4|3
1642003010000|2022-01-12 15:56:50|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|14
1642003020000|2022-01-12 15:57:00|766|765.4|766|765.4|766|765.4|765.9|765.3|3
1642003030000|2022-01-12 15:57:10|765.9|765.3|765.9|765.3|765.9|765.3|765.8|765.2|9
1642003040000|2022-01-12 15:57:20|765.8|765.2|766.3|765.7|766.3|765.7|765.8|765.2|5
1642003050000|2022-01-12 15:57:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1642003060000|2022-01-12 15:57:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1642003070000|2022-01-12 15:57:50|766|765.4|766.2|765.6|766.2|765.6|766|765.4|6
1642003080000|2022-01-12 15:58:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|6
1642003110000|2022-01-12 15:58:30|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|4
1642003120000|2022-01-12 15:58:40|||||||||1
1642003130000|2022-01-12 15:58:50|||||||||1
1642003140000|2022-01-12 15:59:00|766.2|765.6|766.3|765.7|766.4|765.8|766.2|765.6|6
1642003150000|2022-01-12 15:59:10|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|0
1642003170000|2022-01-12 15:59:30|766.5|765.9|766.5|765.9|766.7|766.1|766.5|765.9|16
1642003180000|2022-01-12 15:59:40|||||||||12
1642003190000|2022-01-12 15:59:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|3
1642003200000|2022-01-12 16:00:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|7
1642003210000|2022-01-12 16:00:10|||||||||6
1642003220000|2022-01-12 16:00:20|766.4|765.8|766.5|765.9|766.5|765.9|766.3|765.7|4
1642003240000|2022-01-12 16:00:40|766.4|765.8|766.3|765.7|766.4|765.8|766.2|765.6|13
1642003250000|2022-01-12 16:00:50|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|8
1642003260000|2022-01-12 16:01:00|766.2|765.6|766|765.4|766.2|765.6|766|765.4|2
1642003270000|2022-01-12 16:01:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|2
1642003280000|2022-01-12 16:01:20|766|765.4|766.2|765.6|766.2|765.6|766|765.4|8
1642003290000|2022-01-12 16:01:30|||||||||9
1642003300000|2022-01-12 16:01:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1642003310000|2022-01-12 16:01:50|766.6|766|766.7|766.1|766.7|766.1|766.5|765.9|5
1642003320000|2022-01-12 16:02:00|||||||||3
1642003330000|2022-01-12 16:02:10|||||||||2
1642003340000|2022-01-12 16:02:20|||||||||6
1642003350000|2022-01-12 16:02:30|||||||||6
1642003360000|2022-01-12 16:02:40|||||||||7
1642003370000|2022-01-12 16:02:50|||||||||2
1642003390000|2022-01-12 16:03:10|||||||||1
1642003400000|2022-01-12 16:03:20|766.6|766|767|766.4|767|766.4|766.6|766|7
1642003410000|2022-01-12 16:03:30|767.2|766.6|767.4|766.8|767.5|766.9|767.2|766.6|36
1642003420000|2022-01-12 16:03:40|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|2
1642003440000|2022-01-12 16:04:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|2
1642003450000|2022-01-12 16:04:10|767|766.4|767|766.4|767|766.4|767|766.4|1
1642003470000|2022-01-12 16:04:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|5
1642003480000|2022-01-12 16:04:40|||||||||5
1642003490000|2022-01-12 16:04:50|767|766.4|767|766.4|767.1|766.5|767|766.4|10
1642003500000|2022-01-12 16:05:00|||||||||1
1642003510000|2022-01-12 16:05:10|767.1|766.5|767|766.4|767.2|766.6|767|766.4|8
1642003520000|2022-01-12 16:05:20|||||||||4
1642003530000|2022-01-12 16:05:30|||||||||1
1642003570000|2022-01-12 16:06:10|||||||||2
1642003590000|2022-01-12 16:06:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|6
1642003600000|2022-01-12 16:06:40|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|15
1642003610000|2022-01-12 16:06:50|767.5|766.9|767.5|766.9|767.5|766.9|767.4|766.8|12
1642003620000|2022-01-12 16:07:00|767.4|766.8|767.5|766.9|767.5|766.9|767.2|766.6|18
1642003630000|2022-01-12 16:07:10|767.4|766.8|767.2|766.6|767.4|766.8|767.2|766.6|1
1642003650000|2022-01-12 16:07:30|767|766.4|766.8|766.2|767|766.4|766.8|766.2|9
1642003660000|2022-01-12 16:07:40|766.7|766.1|766.5|765.9|766.7|766.1|766.3|765.7|15
1642003670000|2022-01-12 16:07:50|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|1
1642003680000|2022-01-12 16:08:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|8
1642003690000|2022-01-12 16:08:10|||||||||4
1642003700000|2022-01-12 16:08:20|767|766.4|767|766.4|767|766.4|767|766.4|15
1642003710000|2022-01-12 16:08:30|||||||||1
1642003720000|2022-01-12 16:08:40|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|3
1642003730000|2022-01-12 16:08:50|766.8|766.2|766.8|766.2|766.8|766.2|766.7|766.1|7
1642003740000|2022-01-12 16:09:00|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|1
1642003750000|2022-01-12 16:09:10|767|766.4|767|766.4|767|766.4|767|766.4|1
1642003770000|2022-01-12 16:09:30|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|2
1642003780000|2022-01-12 16:09:40|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|0
1642003790000|2022-01-12 16:09:50|767.2|766.6|767.2|766.6|767.3|766.7|767.2|766.6|0
1642003800000|2022-01-12 16:10:00|||||||||10
1642003810000|2022-01-12 16:10:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|22
1642003840000|2022-01-12 16:10:40|||||||||2
1642003850000|2022-01-12 16:10:50|||||||||24
1642003860000|2022-01-12 16:11:00|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|5
1642003870000|2022-01-12 16:11:10|767.3|766.7|767.2|766.6|767.4|766.8|767.2|766.6|2
1642003880000|2022-01-12 16:11:20|767|766.4|767.2|766.6|767.2|766.6|767|766.4|26
1642003900000|2022-01-12 16:11:40|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|26
1642003920000|2022-01-12 16:12:00|||||||||3
1642003930000|2022-01-12 16:12:10|||||||||1
1642003940000|2022-01-12 16:12:20|767.2|766.6|767.2|766.6|767.5|766.9|767.2|766.6|13
1642003950000|2022-01-12 16:12:30|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|9
1642003960000|2022-01-12 16:12:40|767.3|766.7|767.1|766.5|767.3|766.7|767.1|766.5|20
1642003970000|2022-01-12 16:12:50|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|1
1642003980000|2022-01-12 16:13:00|||||||||3
1642003990000|2022-01-12 16:13:10|767.3|766.7|767.3|766.7|767.5|766.9|767.3|766.7|5
1642004000000|2022-01-12 16:13:20|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|3
1642004010000|2022-01-12 16:13:30|||||||||4
1642004020000|2022-01-12 16:13:40|||||||||1
1642004030000|2022-01-12 16:13:50|767.3|766.7|767.6|767|767.6|767|767.3|766.7|7
1642004040000|2022-01-12 16:14:00|||||||||1
1642004060000|2022-01-12 16:14:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|3
1642004070000|2022-01-12 16:14:30|768|767.4|768|767.4|768|767.4|768|767.4|8
1642004100000|2022-01-12 16:15:00|767.9|767.3|767.7|767.1|767.9|767.3|767.7|767.1|14
1642004110000|2022-01-12 16:15:10|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|8
1642004120000|2022-01-12 16:15:20|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|7
1642004130000|2022-01-12 16:15:30|768|767.4|767.9|767.3|768|767.4|767.3|766.7|96
1642004140000|2022-01-12 16:15:40|767.8|767.2|767.7|767.1|767.8|767.2|767.4|766.8|13
1642004150000|2022-01-12 16:15:50|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|6
1642004160000|2022-01-12 16:16:00|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|1
1642004170000|2022-01-12 16:16:10|||||||||3
1642004180000|2022-01-12 16:16:20|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|7
1642004190000|2022-01-12 16:16:30|767.9|767.3|767.9|767.3|768.1|767.5|767.9|767.3|5
1642004200000|2022-01-12 16:16:40|768|767.4|768.1|767.5|768.1|767.5|767.9|767.3|5
1642004220000|2022-01-12 16:17:00|768|767.4|768|767.4|768|767.4|768|767.4|4
1642004230000|2022-01-12 16:17:10|||||||||1
1642004240000|2022-01-12 16:17:20|||||||||1
1642004260000|2022-01-12 16:17:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|13
1642004270000|2022-01-12 16:17:50|||||||||2
1642004300000|2022-01-12 16:18:20|767.4|766.8|767.7|767.1|767.7|767.1|767.4|766.8|11
1642004310000|2022-01-12 16:18:30|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|10
1642004320000|2022-01-12 16:18:40|767.8|767.2|768.2|767.6|768.2|767.6|767.8|767.2|8
1642004330000|2022-01-12 16:18:50|||||||||7
1642004340000|2022-01-12 16:19:00|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|4
1642004350000|2022-01-12 16:19:10|768|767.4|768|767.4|768|767.4|767.9|767.3|5
1642004360000|2022-01-12 16:19:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|6
1642004370000|2022-01-12 16:19:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1642004400000|2022-01-12 16:20:00|768.5|767.9|768.9|768.3|768.9|768.3|768.5|767.9|23
1642004410000|2022-01-12 16:20:10|768.7|768.1|768.9|768.3|768.9|768.3|768.7|768.1|11
1642004420000|2022-01-12 16:20:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|16
1642004430000|2022-01-12 16:20:30|||||||||5
1642004440000|2022-01-12 16:20:40|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|6
1642004450000|2022-01-12 16:20:50|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|3
1642004460000|2022-01-12 16:21:00|||||||||3
1642004470000|2022-01-12 16:21:10|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|2
1642004480000|2022-01-12 16:21:20|768.9|768.3|768.9|768.3|768.9|768.3|768.8|768.2|11
1642004500000|2022-01-12 16:21:40|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|9
1642004510000|2022-01-12 16:21:50|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|3
1642004520000|2022-01-12 16:22:00|769|768.4|768.9|768.3|769|768.4|768.8|768.2|11
1642004530000|2022-01-12 16:22:10|768.7|768.1|768.9|768.3|768.9|768.3|768.7|768.1|3
1642004540000|2022-01-12 16:22:20|||||||||2
1642004550000|2022-01-12 16:22:30|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|6
1642004560000|2022-01-12 16:22:40|||||||||2
1642004570000|2022-01-12 16:22:50|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|6
1642004580000|2022-01-12 16:23:00|768.8|768.2|768.5|767.9|768.8|768.2|768.5|767.9|2
1642004590000|2022-01-12 16:23:10|768.6|768|768.6|768|768.6|768|768.6|768|2
1642004600000|2022-01-12 16:23:20|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|5
1642004610000|2022-01-12 16:23:30|768.5|767.9|768.5|767.9|768.6|768|768.5|767.9|11
1642004620000|2022-01-12 16:23:40|768.6|768|768.5|767.9|768.6|768|768.5|767.9|3
1642004630000|2022-01-12 16:23:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1642004660000|2022-01-12 16:24:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|6
1642004670000|2022-01-12 16:24:30|768.7|768.1|768.4|767.8|768.7|768.1|768.4|767.8|27
1642004680000|2022-01-12 16:24:40|768.6|768|768.4|767.8|768.6|768|768.4|767.8|15
1642004700000|2022-01-12 16:25:00|768.6|768|768.6|768|768.6|768|768.5|767.9|7
1642004710000|2022-01-12 16:25:10|768.7|768.1|768.7|768.1|768.9|768.3|768.7|768.1|37
1642004740000|2022-01-12 16:25:40|768.6|768|768.4|767.8|768.6|768|768.4|767.8|4
1642004760000|2022-01-12 16:26:00|||||||||1
1642004770000|2022-01-12 16:26:10|||||||||1
1642004780000|2022-01-12 16:26:20|768.3|767.7|768.1|767.5|768.3|767.7|768.1|767.5|11
1642004790000|2022-01-12 16:26:30|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|5
1642004800000|2022-01-12 16:26:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|8
1642004810000|2022-01-12 16:26:50|767.9|767.3|767.7|767.1|767.9|767.3|767.7|767.1|5
1642004820000|2022-01-12 16:27:00|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|13
1642004830000|2022-01-12 16:27:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|3
1642004840000|2022-01-12 16:27:20|767.6|767|767.7|767.1|767.7|767.1|767.6|767|12
1642004850000|2022-01-12 16:27:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|2
1642004870000|2022-01-12 16:27:50|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|1
1642004880000|2022-01-12 16:28:00|767.4|766.8|767.4|766.8|767.5|766.9|767.4|766.8|1
1642004890000|2022-01-12 16:28:10|767.6|767|767.5|766.9|767.7|767.1|767.5|766.9|17
1642004900000|2022-01-12 16:28:20|||||||||7
1642004920000|2022-01-12 16:28:40|767.6|767|767.7|767.1|767.7|767.1|767.6|767|10
1642004930000|2022-01-12 16:28:50|||||||||4
1642004940000|2022-01-12 16:29:00|||||||||1
1642004960000|2022-01-12 16:29:20|||||||||3
1642004970000|2022-01-12 16:29:30|||||||||3
1642004980000|2022-01-12 16:29:40|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|23
1642004990000|2022-01-12 16:29:50|||||||||5
1642005000000|2022-01-12 16:30:00|||||||||6
1642005010000|2022-01-12 16:30:10|767.5|766.9|767.2|766.6|767.5|766.9|767.2|766.6|7
1642005020000|2022-01-12 16:30:20|767.3|766.7|767.2|766.6|767.4|766.8|767.2|766.6|41
1642005030000|2022-01-12 16:30:30|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|4
1642005040000|2022-01-12 16:30:40|767.2|766.6|767.3|766.7|767.4|766.8|767.2|766.6|21
1642005050000|2022-01-12 16:30:50|767.2|766.6|767.4|766.8|767.4|766.8|767.2|766.6|8
1642005060000|2022-01-12 16:31:00|767.5|766.9|767.5|766.9|767.5|766.9|767.4|766.8|6
1642005070000|2022-01-12 16:31:10|767.7|767.1|767.7|767.1|767.7|767.1|767.5|766.9|19
1642005080000|2022-01-12 16:31:20|||||||||3
1642005090000|2022-01-12 16:31:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|42
1642005100000|2022-01-12 16:31:40|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|1
1642005110000|2022-01-12 16:31:50|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|11
1642005120000|2022-01-12 16:32:00|||||||||9
1642005130000|2022-01-12 16:32:10|767.5|766.9|767.5|766.9|767.5|766.9|767.4|766.8|8
1642005140000|2022-01-12 16:32:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|16
1642005150000|2022-01-12 16:32:30|||||||||7
1642005160000|2022-01-12 16:32:40|||||||||12
1642005170000|2022-01-12 16:32:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|14
1642005180000|2022-01-12 16:33:00|||||||||3
1642005190000|2022-01-12 16:33:10|||||||||1
1642005200000|2022-01-12 16:33:20|||||||||3
1642005210000|2022-01-12 16:33:30|767.6|767|768|767.4|768|767.4|767.5|766.9|15
1642005220000|2022-01-12 16:33:40|767.9|767.3|768.5|767.9|768.5|767.9|767.9|767.3|10
1642005230000|2022-01-12 16:33:50|769|768.4|769.2|768.6|769.2|768.6|769|768.4|9
1642005240000|2022-01-12 16:34:00|||||||||2
1642005250000|2022-01-12 16:34:10|||||||||13
1642005260000|2022-01-12 16:34:20|768.9|768.3|768.7|768.1|768.9|768.3|768.7|768.1|10
1642005270000|2022-01-12 16:34:30|||||||||2
1642005280000|2022-01-12 16:34:40|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|6
1642005290000|2022-01-12 16:34:50|768.9|768.3|768.8|768.2|768.9|768.3|768.7|768.1|24
1642005300000|2022-01-12 16:35:00|768.9|768.3|768.7|768.1|768.9|768.3|768.7|768.1|2
1642005310000|2022-01-12 16:35:10|||||||||1
1642005320000|2022-01-12 16:35:20|||||||||3
1642005330000|2022-01-12 16:35:30|||||||||2
1642005350000|2022-01-12 16:35:50|768.5|767.9|768.6|768|768.6|768|768.5|767.9|7
1642005360000|2022-01-12 16:36:00|768.5|767.9|768.4|767.8|768.5|767.9|768.2|767.6|6
1642005370000|2022-01-12 16:36:10|768.3|767.7|768.3|767.7|768.4|767.8|768.2|767.6|20
1642005380000|2022-01-12 16:36:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|3
1642005390000|2022-01-12 16:36:30|||||||||4
1642005400000|2022-01-12 16:36:40|||||||||1
1642005410000|2022-01-12 16:36:50|||||||||1
1642005420000|2022-01-12 16:37:00|768.6|768|768.4|767.8|768.6|768|768.4|767.8|10
1642005430000|2022-01-12 16:37:10|768.6|768|768.5|767.9|768.6|768|768.5|767.9|9
1642005440000|2022-01-12 16:37:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1642005450000|2022-01-12 16:37:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|2
1642005460000|2022-01-12 16:37:40|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|1
1642005470000|2022-01-12 16:37:50|||||||||3
1642005480000|2022-01-12 16:38:00|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|8
1642005490000|2022-01-12 16:38:10|||||||||2
1642005500000|2022-01-12 16:38:20|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|5
1642005510000|2022-01-12 16:38:30|768.1|767.5|768|767.4|768.2|767.6|768|767.4|6
1642005520000|2022-01-12 16:38:40|768.1|767.5|768.2|767.6|768.3|767.7|768.1|767.5|6
1642005530000|2022-01-12 16:38:50|||||||||2
1642005540000|2022-01-12 16:39:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|2
1642005550000|2022-01-12 16:39:10|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|19
1642005560000|2022-01-12 16:39:20|||||||||1
1642005580000|2022-01-12 16:39:40|||||||||1
1642005600000|2022-01-12 16:40:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|5
1642005610000|2022-01-12 16:40:10|767.9|767.3|767.7|767.1|767.9|767.3|767.7|767.1|10
1642005620000|2022-01-12 16:40:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|1
1642005630000|2022-01-12 16:40:30|||||||||1
1642005640000|2022-01-12 16:40:40|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|27
1642005650000|2022-01-12 16:40:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|9
1642005660000|2022-01-12 16:41:00|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|8
1642005670000|2022-01-12 16:41:10|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|19
1642005680000|2022-01-12 16:41:20|||||||||3
1642005690000|2022-01-12 16:41:30|768.6|768|768.7|768.1|768.7|768.1|768.6|768|9
1642005700000|2022-01-12 16:41:40|||||||||5
1642005730000|2022-01-12 16:42:10|768.9|768.3|768.7|768.1|768.9|768.3|768.6|768|11
1642005740000|2022-01-12 16:42:20|768.9|768.3|768.7|768.1|768.9|768.3|768.7|768.1|14
1642005760000|2022-01-12 16:42:40|768.9|768.3|768.7|768.1|768.9|768.3|768.7|768.1|42
1642005780000|2022-01-12 16:43:00|||||||||7
1642005800000|2022-01-12 16:43:20|768.6|768|768.6|768|768.6|768|768.6|768|14
1642005810000|2022-01-12 16:43:30|768.7|768.1|768.4|767.8|768.7|768.1|768.4|767.8|11
1642005820000|2022-01-12 16:43:40|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|4
1642005830000|2022-01-12 16:43:50|768.5|767.9|768.7|768.1|768.7|768.1|768.5|767.9|3
1642005840000|2022-01-12 16:44:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|15
1642005850000|2022-01-12 16:44:10|||||||||3
1642005860000|2022-01-12 16:44:20|||||||||2
1642005870000|2022-01-12 16:44:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|15
1642005880000|2022-01-12 16:44:40|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|7
1642005890000|2022-01-12 16:44:50|||||||||1
1642005900000|2022-01-12 16:45:00|768|767.4|768|767.4|768|767.4|768|767.4|5
1642005910000|2022-01-12 16:45:10|767.9|767.3|767.4|766.8|767.9|767.3|767.4|766.8|15
1642005920000|2022-01-12 16:45:20|767.2|766.6|767.2|766.6|767.4|766.8|767.2|766.6|26
1642005930000|2022-01-12 16:45:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1642005940000|2022-01-12 16:45:40|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|3
1642005950000|2022-01-12 16:45:50|767.5|766.9|767.9|767.3|768|767.4|767.5|766.9|39
1642005960000|2022-01-12 16:46:00|768|767.4|768.5|767.9|768.5|767.9|768|767.4|16
1642005970000|2022-01-12 16:46:10|768.4|767.8|768|767.4|768.4|767.8|767.9|767.3|14
1642005980000|2022-01-12 16:46:20|767.9|767.3|768.2|767.6|768.2|767.6|767.9|767.3|11
1642005990000|2022-01-12 16:46:30|||||||||6
1642006000000|2022-01-12 16:46:40|||||||||1
1642006030000|2022-01-12 16:47:10|||||||||1
1642006040000|2022-01-12 16:47:20|768|767.4|768.1|767.5|768.1|767.5|768|767.4|3
1642006050000|2022-01-12 16:47:30|768.2|767.6|767.9|767.3|768.2|767.6|767.9|767.3|14
1642006060000|2022-01-12 16:47:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1642006070000|2022-01-12 16:47:50|767.6|767|767.6|767|767.6|767|767.6|767|0
1642006080000|2022-01-12 16:48:00|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|2
1642006100000|2022-01-12 16:48:20|767.5|766.9|767.7|767.1|767.7|767.1|767.4|766.8|10
1642006110000|2022-01-12 16:48:30|767.6|767|767.6|767|767.6|767|767.4|766.8|7
1642006120000|2022-01-12 16:48:40|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|9
1642006130000|2022-01-12 16:48:50|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|4
1642006140000|2022-01-12 16:49:00|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|22
1642006150000|2022-01-12 16:49:10|767.9|767.3|767.7|767.1|767.9|767.3|767.7|767.1|27
1642006160000|2022-01-12 16:49:20|||||||||1
1642006180000|2022-01-12 16:49:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|4
1642006190000|2022-01-12 16:49:50|768|767.4|768.2|767.6|768.2|767.6|767.9|767.3|3
1642006200000|2022-01-12 16:50:00|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|4
1642006210000|2022-01-12 16:50:10|768.6|768|768.5|767.9|768.6|768|768.5|767.9|30
1642006220000|2022-01-12 16:50:20|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|21
1642006230000|2022-01-12 16:50:30|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|2
1642006240000|2022-01-12 16:50:40|768.7|768.1|768.4|767.8|768.7|768.1|768.4|767.8|3
1642006250000|2022-01-12 16:50:50|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|0
1642006260000|2022-01-12 16:51:00|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|13
1642006270000|2022-01-12 16:51:10|768|767.4|768.2|767.6|768.2|767.6|768|767.4|77
1642006280000|2022-01-12 16:51:20|||||||||3
1642006290000|2022-01-12 16:51:30|768.1|767.5|768.1|767.5|768.2|767.6|768.1|767.5|10
1642006300000|2022-01-12 16:51:40|||||||||1
1642006310000|2022-01-12 16:51:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|1
1642006320000|2022-01-12 16:52:00|||||||||7
1642006330000|2022-01-12 16:52:10|768|767.4|768.1|767.5|768.1|767.5|768|767.4|14
1642006340000|2022-01-12 16:52:20|768.2|767.6|768.5|767.9|768.5|767.9|768.2|767.6|11
1642006350000|2022-01-12 16:52:30|768.6|768|768.6|768|768.6|768|768.5|767.9|5
1642006360000|2022-01-12 16:52:40|||||||||2
1642006370000|2022-01-12 16:52:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|3
1642006380000|2022-01-12 16:53:00|768.6|768|768.6|768|768.6|768|768.6|768|5
1642006390000|2022-01-12 16:53:10|768.3|767.7|768.2|767.6|768.3|767.7|768.1|767.5|35
1642006400000|2022-01-12 16:53:20|768.3|767.7|768.4|767.8|768.5|767.9|768.3|767.7|36
1642006410000|2022-01-12 16:53:30|768.5|767.9|768.5|767.9|768.5|767.9|768.4|767.8|2
1642006420000|2022-01-12 16:53:40|768.6|768|768.3|767.7|768.6|768|768.3|767.7|13
1642006430000|2022-01-12 16:53:50|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|1
1642006440000|2022-01-12 16:54:00|768.1|767.5|768.4|767.8|768.5|767.9|768.1|767.5|6
1642006450000|2022-01-12 16:54:10|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|0
1642006460000|2022-01-12 16:54:20|768.6|768|768.5|767.9|768.6|768|768.5|767.9|18
1642006470000|2022-01-12 16:54:30|||||||||5
1642006480000|2022-01-12 16:54:40|768.6|768|768.6|768|768.6|768|768.6|768|0
1642006490000|2022-01-12 16:54:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|4
1642006500000|2022-01-12 16:55:00|||||||||1
1642006510000|2022-01-12 16:55:10|768.6|768|768.6|768|768.6|768|768.6|768|5
1642006520000|2022-01-12 16:55:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|2
1642006530000|2022-01-12 16:55:30|768.8|768.2|768.8|768.2|768.8|768.2|768.7|768.1|0
1642006540000|2022-01-12 16:55:40|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|3
1642006550000|2022-01-12 16:55:50|768.6|768|768.6|768|768.6|768|768.6|768|7
1642006560000|2022-01-12 16:56:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|11
1642006570000|2022-01-12 16:56:10|||||||||102
1642006580000|2022-01-12 16:56:20|||||||||7
1642006590000|2022-01-12 16:56:30|768.6|768|768.7|768.1|768.7|768.1|768.6|768|5
1642006600000|2022-01-12 16:56:40|||||||||1
1642006610000|2022-01-12 16:56:50|||||||||1
1642006620000|2022-01-12 16:57:00|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|7
1642006640000|2022-01-12 16:57:20|||||||||4
1642006650000|2022-01-12 16:57:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|5
1642006660000|2022-01-12 16:57:40|768.2|767.6|768.2|767.6|768.4|767.8|768.2|767.6|3
1642006670000|2022-01-12 16:57:50|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|1
1642006680000|2022-01-12 16:58:00|768|767.4|768.2|767.6|768.2|767.6|768|767.4|12
1642006690000|2022-01-12 16:58:10|768.3|767.7|768.4|767.8|768.4|767.8|768.2|767.6|12
1642006700000|2022-01-12 16:58:20|768.5|767.9|768.6|768|768.7|768.1|768.5|767.9|6
1642006710000|2022-01-12 16:58:30|768.7|768.1|768.5|767.9|768.7|768.1|768.3|767.7|24
1642006720000|2022-01-12 16:58:40|768.6|768|768.7|768.1|768.7|768.1|768.5|767.9|2
1642006730000|2022-01-12 16:58:50|768.9|768.3|769|768.4|769|768.4|768.9|768.3|29
1642006740000|2022-01-12 16:59:00|768.8|768.2|768.6|768|768.8|768.2|768.6|768|28
1642006750000|2022-01-12 16:59:10|768.7|768.1|768.4|767.8|768.7|768.1|768.4|767.8|7
1642006760000|2022-01-12 16:59:20|768.6|768|768.4|767.8|768.6|768|768.4|767.8|12
1642006770000|2022-01-12 16:59:30|768.6|768|768.9|768.3|768.9|768.3|768.5|767.9|19
1642006780000|2022-01-12 16:59:40|769|768.4|769|768.4|769|768.4|769|768.4|1
1642006790000|2022-01-12 16:59:50|769.1|768.5|769|768.4|769.1|768.5|769|768.4|2
1642006800000|2022-01-12 17:00:00|765.6|764.1|759.9|759.3|765.6|764.1|759.9|758.6|170
1642006810000|2022-01-12 17:00:10|760|758.5|762.1|760.6|762.1|761.1|759.9|758.4|71
1642006820000|2022-01-12 17:00:20|761.8|760.8|762.4|760.9|762.4|761.8|761.2|760.2|59
1642006830000|2022-01-12 17:00:30|762.5|761|762.3|761.3|762.7|761.8|762|760.9|32
1642006840000|2022-01-12 17:00:40|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|14
1642006850000|2022-01-12 17:00:50|762.4|761.4|763.4|762.4|763.6|762.7|761.9|761.2|99
1642006860000|2022-01-12 17:01:00|763|761.5|762.8|761.3|763|761.5|761.4|760.3|59
1642006870000|2022-01-12 17:01:10|762.9|761.4|763.2|761.7|763.8|762.6|762.9|761.4|51
1642006880000|2022-01-12 17:01:20|762.3|761.3|760.9|759.9|762.8|761.4|760.8|759.8|44
1642006890000|2022-01-12 17:01:30|760.6|760|761.7|761.1|761.7|761.1|759.9|759|58
1642006900000|2022-01-12 17:01:40|761.8|761.2|760.7|760.1|762.3|761.4|759.7|759.1|82
1642006910000|2022-01-12 17:01:50|760.5|759.9|762.2|761.6|763.3|762.3|760|759.4|105
1642006920000|2022-01-12 17:02:00|762.3|761.7|764.9|764.3|765.3|764.6|762.2|761.6|75
1642006930000|2022-01-12 17:02:10|765.2|764.6|767.5|766.9|767.8|767|764.5|763.9|44
1642006940000|2022-01-12 17:02:20|767.4|766.8|766.9|766.3|768.3|767.3|766.4|765.8|65
1642006950000|2022-01-12 17:02:30|766.8|766.2|767.4|766.4|767.4|766.8|766.5|765.8|33
1642006960000|2022-01-12 17:02:40|767.2|766.6|767.6|766.6|767.9|767.2|767.2|766|38
1642006970000|2022-01-12 17:02:50|768.3|766.8|767|766.4|768.4|767.7|767|766.4|27
1642006980000|2022-01-12 17:03:00|767.4|766.7|766.7|766.1|767.6|766.9|766.4|765.8|22
1642006990000|2022-01-12 17:03:10|766.8|766.2|765.6|764.6|766.8|766.2|765.1|764.4|23
1642007000000|2022-01-12 17:03:20|766|765.4|765|764.4|766.4|765.7|764.3|763.7|41
1642007010000|2022-01-12 17:03:30|764.9|764.3|765.3|764.7|765.3|764.7|763.9|763.3|41
1642007020000|2022-01-12 17:03:40|764.9|764.3|764.4|763.4|764.9|764.3|763.9|763.3|77
1642007030000|2022-01-12 17:03:50|764.2|763.6|763.7|763.1|764.3|763.7|763.4|762.8|27
1642007040000|2022-01-12 17:04:00|764.4|763.8|763.1|762.5|764.7|764.1|763.1|762.4|88
1642007050000|2022-01-12 17:04:10|763|762|763.5|762.9|763.6|763|762.5|761.8|20
1642007060000|2022-01-12 17:04:20|763.6|763|762.1|761.5|763.9|763.3|761.9|761.3|21
1642007070000|2022-01-12 17:04:30|762.2|761.6|762.9|762.3|762.9|762.3|762.2|761.6|45
1642007080000|2022-01-12 17:04:40|762.8|762.2|763.1|762.5|763.1|762.5|762.8|762.2|26
1642007090000|2022-01-12 17:04:50|762.9|762.3|764.3|763.7|764.6|764|762.9|762.3|66
1642007100000|2022-01-12 17:05:00|764.6|764|764.4|763.8|765.5|764.9|764.3|763.7|48
1642007110000|2022-01-12 17:05:10|764.5|763.9|766|765.4|766|765.4|764.5|763.9|29
1642007120000|2022-01-12 17:05:20|765.9|765.3|764.7|764.1|765.9|765.3|764.6|764|22
1642007130000|2022-01-12 17:05:30|764.6|764|763.7|763.1|764.6|764|763.4|762.8|23
1642007140000|2022-01-12 17:05:40|763.5|762.9|763.5|762.9|763.8|763|763.4|762.8|13
1642007150000|2022-01-12 17:05:50|762.7|762.1|759.8|759.2|762.9|762.3|759.7|759.1|56
1642007160000|2022-01-12 17:06:00|759.9|759.3|760.6|760|760.6|760|759.2|758.6|41
1642007170000|2022-01-12 17:06:10|760.7|760.1|761.2|760.6|761.5|760.9|760.7|760.1|30
1642007180000|2022-01-12 17:06:20|761.3|760.7|761.2|760.6|761.6|761|760.1|759.1|35
1642007190000|2022-01-12 17:06:30|760.8|760.2|760.4|759.8|761.1|760.5|760.1|759.5|20
1642007200000|2022-01-12 17:06:40|760.6|760|761|760.4|761.2|760.6|760.5|759.9|23
1642007210000|2022-01-12 17:06:50|760.9|760.3|760.1|759.5|760.9|760.3|759.7|759.1|84
1642007220000|2022-01-12 17:07:00|759.9|759.3|759.9|759.3|760.1|759.5|759.3|758.7|69
1642007230000|2022-01-12 17:07:10|760.1|759.5|760.5|759.9|760.9|760.3|760.1|759.5|52
1642007240000|2022-01-12 17:07:20|760.8|760.2|761.2|760.6|761.2|760.6|760.4|759.8|56
1642007250000|2022-01-12 17:07:30|761.3|760.7|761.1|760.5|761.3|760.7|760.7|760.1|19
1642007260000|2022-01-12 17:07:40|760.9|760.3|761.1|760.5|761.3|760.5|760.9|760.2|12
1642007270000|2022-01-12 17:07:50|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|2
1642007280000|2022-01-12 17:08:00|761.5|760.9|760.3|759.7|761.5|760.9|760.1|759.5|20
1642007290000|2022-01-12 17:08:10|760.4|759.8|758|757.4|760.6|760|757.7|757.1|183
1642007300000|2022-01-12 17:08:20|757.7|757.1|757.7|757.1|757.9|757.3|756.9|756.3|75
1642007310000|2022-01-12 17:08:30|757.4|756.8|758|757.4|758|757.4|757.2|756.6|14
1642007320000|2022-01-12 17:08:40|758.2|757.6|757.8|757.2|758.2|757.6|757.7|757.1|20
1642007330000|2022-01-12 17:08:50|757.7|757.1|759.1|758.5|759.1|758.5|757.7|757.1|165
1642007340000|2022-01-12 17:09:00|759.2|758.6|757.9|757.3|759.2|758.6|757.6|757|18
1642007350000|2022-01-12 17:09:10|758|757.4|758.1|757.5|758.5|757.9|758|757.4|12
1642007360000|2022-01-12 17:09:20|758.2|757.6|759.2|758.6|759.2|758.6|758.1|757.5|13
1642007370000|2022-01-12 17:09:30|759.5|758.9|759.6|759|759.6|759|759.5|758.9|8
1642007380000|2022-01-12 17:09:40|759.7|759.1|759.9|759.3|760.2|759.6|759.6|759|31
1642007390000|2022-01-12 17:09:50|760.1|759.5|759.9|759.3|760.1|759.5|759.9|759.3|27
1642007400000|2022-01-12 17:10:00|760.1|759.5|760.5|759.9|760.5|759.9|760.1|759.5|29
1642007410000|2022-01-12 17:10:10|760.6|760|760.9|760.3|761|760.4|760.6|760|17
1642007420000|2022-01-12 17:10:20|760.8|760.2|761.6|761|761.7|761.1|760.3|759.7|62
1642007430000|2022-01-12 17:10:30|761.7|761.1|762.1|761.5|762.3|761.7|761.7|761.1|100
1642007440000|2022-01-12 17:10:40|762.2|761.6|762.9|762.3|762.9|762.3|762|761.4|36
1642007450000|2022-01-12 17:10:50|763|762.4|761.5|760.9|763.1|762.5|761.4|760.8|42
1642007460000|2022-01-12 17:11:00|761.7|761.1|761.7|761.1|762.2|761.6|761.7|761.1|24
1642007470000|2022-01-12 17:11:10|761.9|761.3|761.9|761.3|762.4|761.8|761.7|761.1|71
1642007480000|2022-01-12 17:11:20|761.7|761.1|761.2|760.6|761.7|761.1|761.2|760.6|20
1642007490000|2022-01-12 17:11:30|761|760.4|760.8|760.2|761|760.4|760.7|760.1|12
1642007500000|2022-01-12 17:11:40|761|760.4|761|760.4|761|760.4|760.8|760.2|6
1642007510000|2022-01-12 17:11:50|761.1|760.1|760.8|760.2|761.1|760.4|760.8|760.1|22
1642007520000|2022-01-12 17:12:00|760.6|760|761.2|760.6|761.3|760.7|760.6|760|26
1642007530000|2022-01-12 17:12:10|761.1|760.5|760.7|760.1|761.2|760.6|760.6|760|8
1642007540000|2022-01-12 17:12:20|760.6|760|760.6|760|760.6|760|760.1|759.5|15
1642007550000|2022-01-12 17:12:30|760.5|759.9|760.6|760|760.6|760|760.4|759.8|9
1642007560000|2022-01-12 17:12:40|760.1|759.5|760.2|759.6|760.2|759.6|760|759.4|12
1642007570000|2022-01-12 17:12:50|760.3|759.7|760.3|759.7|760.4|759.8|760.2|759.6|4
1642007580000|2022-01-12 17:13:00|760.5|759.9|760.5|759.9|760.6|760|760.3|759.7|11
1642007590000|2022-01-12 17:13:10|760.4|759.8|760.2|759.6|760.4|759.8|760.1|759.5|11
1642007600000|2022-01-12 17:13:20|760.3|759.7|760|759.4|760.5|759.9|760|759.4|36
1642007610000|2022-01-12 17:13:30|760.1|759.5|759.7|759.1|760.1|759.5|759.7|759.1|7
1642007620000|2022-01-12 17:13:40|759.3|758.7|758.9|758.3|759.4|758.8|758.7|758.1|81
1642007630000|2022-01-12 17:13:50|758.8|758.2|758.4|757.8|758.9|758.3|758.4|757.8|50
1642007640000|2022-01-12 17:14:00|758.5|757.9|759.4|758.8|759.5|758.9|758.5|757.9|33
1642007650000|2022-01-12 17:14:10|759.5|758.9|759.1|758.5|759.5|758.9|759.1|758.5|6
1642007660000|2022-01-12 17:14:20|759.2|758.6|758.5|757.9|759.2|758.6|758.4|757.8|15
1642007670000|2022-01-12 17:14:30|758.4|757.8|758.4|757.8|758.4|757.8|758.3|757.7|11
1642007680000|2022-01-12 17:14:40|758.3|757.7|758.1|757.5|758.5|757.9|758.1|757.5|35
1642007690000|2022-01-12 17:14:50|758.2|757.6|758.4|757.8|758.4|757.8|758.1|757.5|14
1642007700000|2022-01-12 17:15:00|758.3|757.7|757.9|757.3|758.3|757.7|757.9|757.3|83
1642007710000|2022-01-12 17:15:10|757.7|757.1|757.4|756.8|757.7|757.1|757.4|756.8|54
1642007720000|2022-01-12 17:15:20|757.5|756.9|756.6|756|757.5|756.9|756.4|755.8|47
1642007730000|2022-01-12 17:15:30|756.7|756.1|755.5|754.9|756.8|756.2|755.5|754.9|112
1642007740000|2022-01-12 17:15:40|755.4|754.8|756.8|756.2|757.3|756.7|755.4|754.8|62
1642007750000|2022-01-12 17:15:50|756.7|756.1|757.8|757.2|757.9|757.3|756.6|756|27
1642007760000|2022-01-12 17:16:00|757.6|757|759|758.4|759.3|758.7|757.6|757|61
1642007770000|2022-01-12 17:16:10|759.1|758.5|759|758.4|759.1|758.5|758.5|757.9|25
1642007780000|2022-01-12 17:16:20|758.9|758.3|759.9|759.3|760.1|759.5|758.8|758.2|26
1642007790000|2022-01-12 17:16:30|759.5|758.9|759.7|759.1|759.9|759.3|759.5|758.9|27
1642007800000|2022-01-12 17:16:40|759.8|759.2|759.4|758.8|759.9|759.3|759.4|758.8|12
1642007810000|2022-01-12 17:16:50|||||||||4
1642007820000|2022-01-12 17:17:00|759.3|758.7|759.1|758.5|759.4|758.8|759.1|758.5|40
1642007830000|2022-01-12 17:17:10|758.9|758.3|758.7|758.1|758.9|758.3|758.5|757.9|16
1642007840000|2022-01-12 17:17:20|759|758.4|758.7|758.1|759|758.4|758.7|758.1|4
1642007850000|2022-01-12 17:17:30|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|12
1642007860000|2022-01-12 17:17:40|758.7|758.1|758.4|757.8|758.7|758.1|758.4|757.8|16
1642007870000|2022-01-12 17:17:50|758.2|757.6|758.6|758|758.6|758|758.2|757.6|11
1642007880000|2022-01-12 17:18:00|758.7|758.1|757.9|757.3|758.7|758.1|757.9|757.3|18
1642007890000|2022-01-12 17:18:10|758|757.4|758.5|757.9|758.5|757.9|758|757.4|11
1642007900000|2022-01-12 17:18:20|758.4|757.8|758.4|757.8|758.5|757.9|758.3|757.7|29
1642007910000|2022-01-12 17:18:30|758.7|758.1|758.9|758.3|759|758.4|758.7|758.1|10
1642007920000|2022-01-12 17:18:40|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|5
1642007930000|2022-01-12 17:18:50|758.8|758.2|759.2|758.6|759.2|758.6|758.8|758.2|23
1642007940000|2022-01-12 17:19:00|759|758.4|759.1|758.5|759.1|758.5|758.7|758.1|9
1642007950000|2022-01-12 17:19:10|758.9|758.3|758.7|758.1|758.9|758.3|758.7|758.1|4
1642007960000|2022-01-12 17:19:20|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|11
1642007970000|2022-01-12 17:19:30|759|758.4|758.9|758.3|759.2|758.6|758.9|758.3|8
1642007980000|2022-01-12 17:19:40|759.2|758.6|759|758.4|759.2|758.6|759|758.4|9
1642007990000|2022-01-12 17:19:50|759.2|758.6|759.6|759|759.6|759|759.2|758.6|13
1642008000000|2022-01-12 17:20:00|759.5|758.9|759.4|758.8|759.5|758.9|759.2|758.6|12
1642008010000|2022-01-12 17:20:10|759.5|758.9|759.7|759.1|759.7|759.1|759.4|758.8|6
1642008020000|2022-01-12 17:20:20|759.9|759.3|759.9|759.3|760|759.4|759.7|759.1|28
1642008030000|2022-01-12 17:20:30|759.7|759.1|759.7|759.1|759.9|759.3|759.7|759.1|12
1642008040000|2022-01-12 17:20:40|759.9|759.3|760|759.4|760.1|759.5|759.6|759|34
1642008050000|2022-01-12 17:20:50|759.9|759.3|760.4|759.8|760.4|759.8|759.8|759.2|16
1642008060000|2022-01-12 17:21:00|760.5|759.9|760.6|760|760.7|760.1|760.4|759.8|27
1642008070000|2022-01-12 17:21:10|760.9|760.3|760.9|760.3|760.9|760.3|760.6|760|20
1642008080000|2022-01-12 17:21:20|760.7|760.1|760.9|760.3|760.9|760.3|760.7|760.1|7
1642008090000|2022-01-12 17:21:30|760.7|760.1|760.8|760.2|760.8|760.2|760.6|760|42
1642008100000|2022-01-12 17:21:40|||||||||3
1642008110000|2022-01-12 17:21:50|760.9|760.3|760.5|759.9|760.9|760.3|760.5|759.9|10
1642008120000|2022-01-12 17:22:00|760.6|760|760.7|760.1|760.9|760.3|760.5|759.9|8
1642008130000|2022-01-12 17:22:10|760.8|760.2|760.5|759.9|760.8|760.2|760.5|759.9|2
1642008140000|2022-01-12 17:22:20|760.7|760.1|760.5|759.9|760.7|760.1|760.3|759.7|44
1642008150000|2022-01-12 17:22:30|760.4|759.8|760.1|759.5|760.4|759.8|760.1|759.5|6
1642008160000|2022-01-12 17:22:40|760|759.4|759.5|758.9|760|759.4|759.5|758.9|13
1642008170000|2022-01-12 17:22:50|759.6|759|759.6|759|759.7|759.1|759.6|759|10
1642008180000|2022-01-12 17:23:00|759.8|759.2|760|759.4|760|759.4|759.6|759|23
1642008190000|2022-01-12 17:23:10|760.1|759.5|759.9|759.3|760.1|759.5|759.9|759.3|4
1642008200000|2022-01-12 17:23:20|760|759.4|760|759.4|760|759.4|760|759.4|6
1642008210000|2022-01-12 17:23:30|||||||||3
1642008220000|2022-01-12 17:23:40|759.9|759.3|759.8|759.2|759.9|759.3|759.8|759.2|2
1642008230000|2022-01-12 17:23:50|760|759.4|759.9|759.3|760|759.4|759.8|759.2|6
1642008240000|2022-01-12 17:24:00|759.8|759.2|760.2|759.6|760.2|759.6|759.8|759.2|28
1642008250000|2022-01-12 17:24:10|760.1|759.5|760.4|759.8|760.4|759.8|760.1|759.5|5
1642008260000|2022-01-12 17:24:20|760.5|759.9|760.5|759.9|760.6|760|760.5|759.9|4
1642008270000|2022-01-12 17:24:30|760.4|759.8|760.5|759.9|760.5|759.9|760.4|759.8|7
1642008280000|2022-01-12 17:24:40|||||||||6
1642008290000|2022-01-12 17:24:50|760.6|760|760.9|760.3|760.9|760.3|760.6|760|13
1642008300000|2022-01-12 17:25:00|761|760.4|760.8|760.2|761|760.4|760.8|760.2|2
1642008310000|2022-01-12 17:25:10|760.7|760.1|760.4|759.8|760.8|760.2|760.3|759.7|28
1642008320000|2022-01-12 17:25:20|760.3|759.7|760.5|759.9|760.6|760|760.3|759.7|7
1642008330000|2022-01-12 17:25:30|760.3|759.7|760.3|759.7|760.4|759.8|760.3|759.7|23
1642008340000|2022-01-12 17:25:40|759.9|759.3|760.2|759.6|760.3|759.7|759.9|759.3|34
1642008350000|2022-01-12 17:25:50|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|2
1642008360000|2022-01-12 17:26:00|760.1|759.5|760|759.4|760.1|759.5|760|759.4|0
1642008370000|2022-01-12 17:26:10|760.2|759.6|760|759.4|760.2|759.6|760|759.4|4
1642008380000|2022-01-12 17:26:20|759.9|759.3|760|759.4|760|759.4|759.9|759.3|4
1642008390000|2022-01-12 17:26:30|759.9|759.3|759.8|759.2|759.9|759.3|759.7|759.1|4
1642008400000|2022-01-12 17:26:40|759.7|759.1|759.4|758.8|759.7|759.1|759.4|758.8|9
1642008410000|2022-01-12 17:26:50|759.3|758.7|759.3|758.7|759.4|758.8|759.3|758.7|3
1642008420000|2022-01-12 17:27:00|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|20
1642008430000|2022-01-12 17:27:10|759.4|758.8|759.3|758.7|759.4|758.8|759.2|758.6|11
1642008440000|2022-01-12 17:27:20|759.2|758.6|758.8|758.2|759.2|758.6|758.6|758|35
1642008450000|2022-01-12 17:27:30|759|758.4|758.8|758.2|759|758.4|758.8|758.2|13
1642008460000|2022-01-12 17:27:40|759|758.4|759|758.4|759|758.4|758.8|758.2|113
1642008470000|2022-01-12 17:27:50|758.9|758.3|758.7|758.1|758.9|758.3|758.7|758.1|9
1642008480000|2022-01-12 17:28:00|758.5|757.9|758.7|758.1|758.7|758.1|758.5|757.9|24
1642008490000|2022-01-12 17:28:10|758.5|757.9|758.7|758.1|758.7|758.1|758.5|757.9|6
1642008500000|2022-01-12 17:28:20|758.9|758.3|759.1|758.5|759.1|758.5|758.9|758.3|12
1642008510000|2022-01-12 17:28:30|759.2|758.6|759.2|758.6|759.2|758.6|759.1|758.5|25
1642008520000|2022-01-12 17:28:40|758.9|758.3|758.9|758.3|759|758.4|758.9|758.3|4
1642008530000|2022-01-12 17:28:50|758.8|758.2|758.8|758.2|759|758.4|758.8|758.2|10
1642008540000|2022-01-12 17:29:00|758.7|758.1|758.9|758.3|759|758.4|758.7|758.1|18
1642008550000|2022-01-12 17:29:10|758.7|758.1|758.8|758.2|758.8|758.2|758.7|758.1|8
1642008560000|2022-01-12 17:29:20|758.9|758.3|758.9|758.3|759|758.4|758.8|758.2|1
1642008570000|2022-01-12 17:29:30|758.7|758.1|758.9|758.3|758.9|758.3|758.7|758.1|6
1642008580000|2022-01-12 17:29:40|759.2|758.6|759.2|758.6|759.2|758.6|759|758.4|12
1642008590000|2022-01-12 17:29:50|759|758.4|759.4|758.8|759.4|758.8|759|758.4|20
1642008600000|2022-01-12 17:30:00|759.3|758.7|759|758.4|759.3|758.7|759|758.4|12
1642008610000|2022-01-12 17:30:10|759.2|758.6|759|758.4|759.2|758.6|758.9|758.3|27
1642008620000|2022-01-12 17:30:20|758.9|758.3|759|758.4|759|758.4|758.8|758.2|14
1642008630000|2022-01-12 17:30:30|759.1|758.5|759.3|758.7|759.3|758.7|759|758.4|12
1642008640000|2022-01-12 17:30:40|759.2|758.6|759.3|758.7|759.3|758.7|759.2|758.6|3
1642008650000|2022-01-12 17:30:50|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|3
1642008660000|2022-01-12 17:31:00|759.6|759|759.6|759|759.8|759.2|759.6|759|13
1642008670000|2022-01-12 17:31:10|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|11
1642008680000|2022-01-12 17:31:20|759.4|758.8|759.4|758.8|759.5|758.9|759.4|758.8|4
1642008690000|2022-01-12 17:31:30|||||||||2
1642008700000|2022-01-12 17:31:40|759.5|758.9|759.8|759.2|759.8|759.2|759.5|758.9|10
1642008710000|2022-01-12 17:31:50|759.9|759.3|760.2|759.6|760.3|759.7|759.9|759.3|22
1642008720000|2022-01-12 17:32:00|760.4|759.8|760.5|759.9|760.5|759.9|760.3|759.7|13
1642008730000|2022-01-12 17:32:10|760.6|760|760.5|759.9|760.6|760|760.5|759.9|1
1642008740000|2022-01-12 17:32:20|760.6|760|760.8|760.2|760.8|760.2|760.6|760|16
1642008750000|2022-01-12 17:32:30|761|760.4|760.9|760.3|761|760.4|760.9|760.3|8
1642008760000|2022-01-12 17:32:40|760.8|760.2|761.1|760.5|761.1|760.5|760.8|760.2|11
1642008770000|2022-01-12 17:32:50|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|16
1642008780000|2022-01-12 17:33:00|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|3
1642008790000|2022-01-12 17:33:10|761.3|760.7|761.2|760.6|761.4|760.8|761.2|760.6|4
1642008800000|2022-01-12 17:33:20|761.3|760.7|761.2|760.6|761.4|760.8|761.2|760.6|19
1642008810000|2022-01-12 17:33:30|761|760.4|761.2|760.6|761.5|760.9|761|760.4|25
1642008820000|2022-01-12 17:33:40|761.1|760.5|761|760.4|761.1|760.5|760.9|760.3|16
1642008830000|2022-01-12 17:33:50|760.9|760.3|761.1|760.5|761.1|760.5|760.9|760.3|5
1642008840000|2022-01-12 17:34:00|761.2|760.6|761.2|760.6|761.3|760.7|761.2|760.6|9
1642008850000|2022-01-12 17:34:10|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1642008860000|2022-01-12 17:34:20|761|760.4|761.1|760.5|761.1|760.5|760.9|760.3|2
1642008870000|2022-01-12 17:34:30|761|760.4|761.2|760.6|761.2|760.6|761|760.4|18
1642008880000|2022-01-12 17:34:40|||||||||2
1642008890000|2022-01-12 17:34:50|||||||||2
1642008900000|2022-01-12 17:35:00|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|4
1642008910000|2022-01-12 17:35:10|||||||||5
1642008920000|2022-01-12 17:35:20|761.2|760.6|760.7|760.1|761.3|760.7|760.7|760.1|24
1642008930000|2022-01-12 17:35:30|760.6|760|760.6|760|760.6|760|760.6|760|17
1642008940000|2022-01-12 17:35:40|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|2
1642008950000|2022-01-12 17:35:50|760.8|760.2|760.9|760.3|761.2|760.6|760.8|760.2|6
1642008960000|2022-01-12 17:36:00|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|8
1642008970000|2022-01-12 17:36:10|761.1|760.5|761|760.4|761.2|760.6|761|760.4|7
1642008980000|2022-01-12 17:36:20|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|1
1642008990000|2022-01-12 17:36:30|760.9|760.3|761.2|760.6|761.2|760.6|760.9|760.3|4
1642009000000|2022-01-12 17:36:40|||||||||1
1642009010000|2022-01-12 17:36:50|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|12
1642009020000|2022-01-12 17:37:00|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|27
1642009030000|2022-01-12 17:37:10|761.1|760.5|760.9|760.3|761.1|760.5|760.9|760.3|15
1642009050000|2022-01-12 17:37:30|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|3
1642009060000|2022-01-12 17:37:40|760.8|760.2|760.8|760.2|760.8|760.2|760.7|760.1|3
1642009070000|2022-01-12 17:37:50|760.7|760.1|760.7|760.1|760.8|760.2|760.6|760|9
1642009080000|2022-01-12 17:38:00|760.8|760.2|760.9|760.3|760.9|760.3|760.7|760.1|8
1642009090000|2022-01-12 17:38:10|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|0
1642009100000|2022-01-12 17:38:20|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|4
1642009110000|2022-01-12 17:38:30|760.7|760.1|760.7|760.1|760.8|760.2|760.7|760.1|2
1642009120000|2022-01-12 17:38:40|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|7
1642009130000|2022-01-12 17:38:50|761|760.4|761.4|760.8|761.4|760.8|761|760.4|20
1642009140000|2022-01-12 17:39:00|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|3
1642009150000|2022-01-12 17:39:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|2
1642009160000|2022-01-12 17:39:20|761.5|760.9|761.3|760.7|761.7|761.1|761.3|760.7|15
1642009170000|2022-01-12 17:39:30|||||||||2
1642009180000|2022-01-12 17:39:40|||||||||1
1642009190000|2022-01-12 17:39:50|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|6
1642009200000|2022-01-12 17:40:00|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|1
1642009220000|2022-01-12 17:40:20|761.4|760.8|761.2|760.6|761.4|760.8|761.2|760.6|11
1642009240000|2022-01-12 17:40:40|761.3|760.7|761.2|760.6|761.4|760.8|761.2|760.6|9
1642009250000|2022-01-12 17:40:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1642009260000|2022-01-12 17:41:00|760.9|760.3|760.7|760.1|760.9|760.3|760.7|760.1|21
1642009270000|2022-01-12 17:41:10|760.6|760|760.4|759.8|760.7|760.1|760.4|759.8|20
1642009280000|2022-01-12 17:41:20|760|759.4|760.2|759.6|760.2|759.6|759.9|759.3|20
1642009290000|2022-01-12 17:41:30|759.9|759.3|760|759.4|760|759.4|759.9|759.3|1
1642009300000|2022-01-12 17:41:40|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|12
1642009310000|2022-01-12 17:41:50|||||||||3
1642009320000|2022-01-12 17:42:00|||||||||6
1642009330000|2022-01-12 17:42:10|760.3|759.7|761|760.4|761|760.4|760.3|759.7|8
1642009340000|2022-01-12 17:42:20|761.1|760.5|761.3|760.7|761.3|760.7|761.1|760.5|5
1642009350000|2022-01-12 17:42:30|761.1|760.5|761|760.4|761.1|760.5|760.9|760.3|11
1642009360000|2022-01-12 17:42:40|760.9|760.3|760.9|760.3|760.9|760.3|760.8|760.2|7
1642009370000|2022-01-12 17:42:50|760.8|760.2|760.8|760.2|760.9|760.3|760.8|760.2|6
1642009380000|2022-01-12 17:43:00|760.9|760.3|760.9|760.3|760.9|760.3|760.8|760.2|4
1642009390000|2022-01-12 17:43:10|760.8|760.2|761.1|760.5|761.1|760.5|760.8|760.2|3
1642009410000|2022-01-12 17:43:30|||||||||3
1642009420000|2022-01-12 17:43:40|760.8|760.2|761.3|760.7|761.3|760.7|760.8|760.2|6
1642009430000|2022-01-12 17:43:50|761.4|760.8|761.8|761.2|761.9|761.3|761.4|760.8|27
1642009440000|2022-01-12 17:44:00|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|7
1642009450000|2022-01-12 17:44:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|7
1642009460000|2022-01-12 17:44:20|761.6|761|761.8|761.2|761.8|761.2|761.6|761|3
1642009470000|2022-01-12 17:44:30|762.1|761.5|762.1|761.5|762.1|761.5|761.8|761.2|8
1642009480000|2022-01-12 17:44:40|762|761.4|762.1|761.5|762.1|761.5|761.9|761.3|5
1642009490000|2022-01-12 17:44:50|762|761.4|761.7|761.1|762|761.4|761.6|761|2
1642009500000|2022-01-12 17:45:00|761.3|760.7|761.4|760.8|761.4|760.8|761.1|760.5|16
1642009510000|2022-01-12 17:45:10|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|4
1642009520000|2022-01-12 17:45:20|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|2
1642009540000|2022-01-12 17:45:40|761.4|760.8|760.8|760.2|761.4|760.8|760.8|760.2|15
1642009550000|2022-01-12 17:45:50|||||||||1
1642009560000|2022-01-12 17:46:00|760.9|760.3|760.8|760.2|760.9|760.3|760.6|760|11
1642009570000|2022-01-12 17:46:10|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|11
1642009580000|2022-01-12 17:46:20|760.9|760.3|760.9|760.3|760.9|760.3|760.8|760.2|4
1642009590000|2022-01-12 17:46:30|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|6
1642009610000|2022-01-12 17:46:50|||||||||5
1642009620000|2022-01-12 17:47:00|||||||||1
1642009630000|2022-01-12 17:47:10|761|760.4|760.8|760.2|761.1|760.5|760.7|760.1|11
1642009640000|2022-01-12 17:47:20|||||||||1
1642009650000|2022-01-12 17:47:30|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|8
1642009660000|2022-01-12 17:47:40|||||||||1
1642009670000|2022-01-12 17:47:50|760.6|760|760.6|760|760.6|760|760.6|760|1
1642009680000|2022-01-12 17:48:00|760.7|760.1|760.8|760.2|761.1|760.5|760.7|760.1|18
1642009690000|2022-01-12 17:48:10|760.6|760|761.2|760.6|761.2|760.6|760.6|760|17
1642009700000|2022-01-12 17:48:20|761.1|760.5|760.8|760.2|761.1|760.5|760.8|760.2|12
1642009710000|2022-01-12 17:48:30|||||||||1
1642009720000|2022-01-12 17:48:40|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|14
1642009730000|2022-01-12 17:48:50|760.7|760.1|761.5|760.9|761.7|761.1|760.7|760.1|174
1642009740000|2022-01-12 17:49:00|761.3|760.7|761.5|760.9|761.6|761|761.3|760.7|31
1642009750000|2022-01-12 17:49:10|761.7|761.1|761.8|761.2|762|761.4|761.7|761.1|13
1642009760000|2022-01-12 17:49:20|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|3
1642009770000|2022-01-12 17:49:30|761.7|761.1|761.7|761.1|761.9|761.3|761.7|761.1|6
1642009780000|2022-01-12 17:49:40|||||||||6
1642009790000|2022-01-12 17:49:50|761.8|761.2|761.7|761.1|762|761.4|761.7|761.1|12
1642009800000|2022-01-12 17:50:00|761.5|760.9|761.5|760.9|761.6|761|761.2|760.6|20
1642009810000|2022-01-12 17:50:10|761.3|760.7|761.2|760.6|761.5|760.9|761|760.4|35
1642009820000|2022-01-12 17:50:20|761.3|760.7|761.2|760.6|761.5|760.9|761.2|760.6|13
1642009830000|2022-01-12 17:50:30|761.3|760.7|761.2|760.6|761.3|760.7|761|760.4|18
1642009840000|2022-01-12 17:50:40|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|15
1642009850000|2022-01-12 17:50:50|761.3|760.7|761|760.4|761.3|760.7|761|760.4|22
1642009860000|2022-01-12 17:51:00|761.2|760.6|761|760.4|761.2|760.6|761|760.4|10
1642009870000|2022-01-12 17:51:10|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|3
1642009880000|2022-01-12 17:51:20|761.2|760.6|761.2|760.6|761.2|760.6|761|760.4|5
1642009890000|2022-01-12 17:51:30|761.1|760.5|761.3|760.7|761.3|760.7|760.9|760.3|24
1642009900000|2022-01-12 17:51:40|761|760.4|760.8|760.2|761|760.4|760.8|760.2|41
1642009910000|2022-01-12 17:51:50|761|760.4|760.9|760.3|761|760.4|760.9|760.3|5
1642009920000|2022-01-12 17:52:00|761|760.4|761|760.4|761|760.4|760.8|760.2|61
1642009930000|2022-01-12 17:52:10|760.8|760.2|761|760.4|761.2|760.6|760.8|760.2|20
1642009940000|2022-01-12 17:52:20|761.2|760.6|761|760.4|761.2|760.6|761|760.4|13
1642009950000|2022-01-12 17:52:30|761.1|760.5|761.6|761|761.7|761.1|761.1|760.5|6
1642009960000|2022-01-12 17:52:40|761.8|761.2|761.7|761.1|761.8|761.2|761.6|761|7
1642009970000|2022-01-12 17:52:50|||||||||1
1642009980000|2022-01-12 17:53:00|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|7
1642009990000|2022-01-12 17:53:10|762|761.4|761.8|761.2|762|761.4|761.8|761.2|17
1642010000000|2022-01-12 17:53:20|761.7|761.1|761.5|760.9|761.7|761.1|761.3|760.7|5
1642010010000|2022-01-12 17:53:30|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|2
1642010020000|2022-01-12 17:53:40|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|3
1642010030000|2022-01-12 17:53:50|761.2|760.6|760.7|760.1|761.2|760.6|760.7|760.1|11
1642010040000|2022-01-12 17:54:00|760.8|760.2|761.2|760.6|761.2|760.6|760.5|759.9|25
1642010050000|2022-01-12 17:54:10|761|760.4|761|760.4|761|760.4|761|760.4|7
1642010060000|2022-01-12 17:54:20|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1642010070000|2022-01-12 17:54:30|761|760.4|760.8|760.2|761.1|760.5|760.8|760.2|18
1642010080000|2022-01-12 17:54:40|760.7|760.1|760.5|759.9|760.7|760.1|760.5|759.9|21
1642010090000|2022-01-12 17:54:50|||||||||7
1642010100000|2022-01-12 17:55:00|760.6|760|760.3|759.7|760.6|760|760.3|759.7|22
1642010110000|2022-01-12 17:55:10|760.5|759.9|760.6|760|760.6|760|760.5|759.9|2
1642010120000|2022-01-12 17:55:20|760.5|759.9|760.6|760|760.6|760|760.5|759.9|2
1642010130000|2022-01-12 17:55:30|760.5|759.9|760.1|759.5|760.5|759.9|760.1|759.5|13
1642010140000|2022-01-12 17:55:40|760|759.4|760.2|759.6|760.2|759.6|760|759.4|1
1642010150000|2022-01-12 17:55:50|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|6
1642010160000|2022-01-12 17:56:00|760.3|759.7|760.3|759.7|760.5|759.9|760.2|759.6|14
1642010170000|2022-01-12 17:56:10|||||||||5
1642010180000|2022-01-12 17:56:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|2
1642010190000|2022-01-12 17:56:30|760.3|759.7|760.5|759.9|760.5|759.9|760.3|759.7|7
1642010200000|2022-01-12 17:56:40|||||||||1
1642010210000|2022-01-12 17:56:50|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|7
1642010220000|2022-01-12 17:57:00|760.5|759.9|760.5|759.9|760.5|759.9|760.2|759.6|15
1642010230000|2022-01-12 17:57:10|||||||||1
1642010240000|2022-01-12 17:57:20|760.3|759.7|760.5|759.9|760.5|759.9|760.2|759.6|6
1642010250000|2022-01-12 17:57:30|760.6|760|760.5|759.9|760.6|760|760.5|759.9|4
1642010260000|2022-01-12 17:57:40|760.7|760.1|760.6|760|760.7|760.1|760.6|760|9
1642010270000|2022-01-12 17:57:50|760.5|759.9|760.6|760|760.6|760|760.5|759.9|2
1642010280000|2022-01-12 17:58:00|760.5|759.9|760.6|760|760.7|760.1|760.5|759.9|11
1642010290000|2022-01-12 17:58:10|760.7|760.1|760.7|760.1|760.8|760.2|760.7|760.1|7
1642010300000|2022-01-12 17:58:20|760.5|759.9|760.6|760|760.6|760|760.5|759.9|16
1642010310000|2022-01-12 17:58:30|760.7|760.1|760.6|760|760.7|760.1|760.6|760|2
1642010320000|2022-01-12 17:58:40|760.7|760.1|760.5|759.9|760.7|760.1|760.5|759.9|1
1642010330000|2022-01-12 17:58:50|760.6|760|760.6|760|760.6|760|760.6|760|7
1642010340000|2022-01-12 17:59:00|760.5|759.9|760.2|759.6|760.5|759.9|760.2|759.6|5
1642010350000|2022-01-12 17:59:10|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|1
1642010360000|2022-01-12 17:59:20|760.5|759.9|760.7|760.1|760.7|760.1|760.5|759.9|4
1642010370000|2022-01-12 17:59:30|760.5|759.9|760.3|759.7|760.5|759.9|760.3|759.7|5
1642010380000|2022-01-12 17:59:40|||||||||1
1642010390000|2022-01-12 17:59:50|760.5|759.9|760.2|759.6|760.5|759.9|760.2|759.6|5
1642010400000|2022-01-12 18:00:00|760.3|759.7|761|760.4|761|760.4|760.3|759.7|18
1642010410000|2022-01-12 18:00:10|760.9|760.3|761|760.4|761|760.4|760.8|760.2|3
1642010420000|2022-01-12 18:00:20|760.9|760.3|760.6|760|761|760.4|760.5|759.9|12
1642010430000|2022-01-12 18:00:30|760.7|760.1|760.5|759.9|760.7|760.1|760.5|759.9|3
1642010440000|2022-01-12 18:00:40|760.7|760.1|760.6|760|760.7|760.1|760.5|759.9|17
1642010450000|2022-01-12 18:00:50|760.5|759.9|760.6|760|760.7|760.1|760.5|759.9|13
1642010460000|2022-01-12 18:01:00|760.7|760.1|760.5|759.9|760.7|760.1|760.5|759.9|8
1642010470000|2022-01-12 18:01:10|760.7|760.1|760.6|760|760.7|760.1|760.6|760|12
1642010480000|2022-01-12 18:01:20|761|760.4|761|760.4|761|760.4|760.8|760.2|27
1642010490000|2022-01-12 18:01:30|||||||||1
1642010500000|2022-01-12 18:01:40|||||||||7
1642010510000|2022-01-12 18:01:50|||||||||1
1642010520000|2022-01-12 18:02:00|761.5|760.9|761.6|761|761.6|761|761.5|760.9|33
1642010530000|2022-01-12 18:02:10|761.5|760.9|761.6|761|761.7|761.1|761.5|760.9|9
1642010540000|2022-01-12 18:02:20|761.5|760.9|762|761.4|762|761.4|761.5|760.9|14
1642010550000|2022-01-12 18:02:30|761.9|761.3|762|761.4|762|761.4|761.8|761.2|10
1642010560000|2022-01-12 18:02:40|761.8|761.2|762|761.4|762|761.4|761.8|761.2|5
1642010570000|2022-01-12 18:02:50|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|7
1642010580000|2022-01-12 18:03:00|762|761.4|762|761.4|762|761.4|762|761.4|9
1642010590000|2022-01-12 18:03:10|||||||||1
1642010600000|2022-01-12 18:03:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|4
1642010610000|2022-01-12 18:03:30|762|761.4|761.8|761.2|762.1|761.5|761.8|761.2|3
1642010620000|2022-01-12 18:03:40|762|761.4|761.8|761.2|762|761.4|761.8|761.2|22
1642010630000|2022-01-12 18:03:50|762|761.4|762.2|761.6|762.2|761.6|762|761.4|12
1642010640000|2022-01-12 18:04:00|||||||||4
1642010650000|2022-01-12 18:04:10|||||||||1
1642010660000|2022-01-12 18:04:20|||||||||5
1642010680000|2022-01-12 18:04:40|||||||||1
1642010690000|2022-01-12 18:04:50|762|761.4|762.3|761.7|762.3|761.7|762|761.4|25
1642010700000|2022-01-12 18:05:00|762.2|761.6|762.5|761.9|762.5|761.9|762.2|761.6|9
1642010720000|2022-01-12 18:05:20|762.7|762.1|762.5|761.9|762.7|762.1|762.5|761.9|13
1642010730000|2022-01-12 18:05:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|4
1642010740000|2022-01-12 18:05:40|||||||||5
1642010750000|2022-01-12 18:05:50|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|8
1642010760000|2022-01-12 18:06:00|||||||||3
1642010770000|2022-01-12 18:06:10|762.4|761.8|762.5|761.9|762.5|761.9|762.3|761.7|19
1642010780000|2022-01-12 18:06:20|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|11
1642010790000|2022-01-12 18:06:30|763.1|762.5|763.2|762.6|763.5|762.9|763.1|762.5|30
1642010800000|2022-01-12 18:06:40|763.1|762.5|763.2|762.6|763.3|762.7|763.1|762.5|6
1642010810000|2022-01-12 18:06:50|763.1|762.5|762.9|762.3|763.2|762.6|762.8|762.2|4
1642010820000|2022-01-12 18:07:00|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|24
1642010830000|2022-01-12 18:07:10|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|6
1642010840000|2022-01-12 18:07:20|763|762.4|763.1|762.5|763.1|762.5|762.9|762.3|23
1642010850000|2022-01-12 18:07:30|763|762.4|763.1|762.5|763.1|762.5|763|762.4|8
1642010860000|2022-01-12 18:07:40|763|762.4|763.3|762.7|763.3|762.7|762.9|762.3|9
1642010870000|2022-01-12 18:07:50|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|8
1642010880000|2022-01-12 18:08:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|19
1642010890000|2022-01-12 18:08:10|762.8|762.2|762.7|762.1|762.8|762.2|762.6|762|6
1642010900000|2022-01-12 18:08:20|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|8
1642010910000|2022-01-12 18:08:30|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|4
1642010920000|2022-01-12 18:08:40|762.6|762|762.5|761.9|762.7|762.1|762.4|761.8|9
1642010930000|2022-01-12 18:08:50|762.6|762|762.5|761.9|762.6|762|762.4|761.8|56
1642010940000|2022-01-12 18:09:00|762.6|762|762.8|762.2|762.8|762.2|762.6|762|4
1642010950000|2022-01-12 18:09:10|762.6|762|762.7|762.1|762.7|762.1|762.6|762|9
1642010960000|2022-01-12 18:09:20|762.6|762|762.6|762|762.6|762|762.6|762|0
1642010970000|2022-01-12 18:09:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|12
1642010980000|2022-01-12 18:09:40|||||||||4
1642010990000|2022-01-12 18:09:50|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|0
1642011000000|2022-01-12 18:10:00|762.4|761.8|762.4|761.8|762.4|761.8|762.3|761.7|1
1642011010000|2022-01-12 18:10:10|||||||||1
1642011020000|2022-01-12 18:10:20|762.5|761.9|762.6|762|762.7|762.1|762.5|761.9|15
1642011030000|2022-01-12 18:10:30|762.5|761.9|762.5|761.9|762.5|761.9|762.3|761.7|2
1642011040000|2022-01-12 18:10:40|762.6|762|762.6|762|762.6|762|762.6|762|1
1642011050000|2022-01-12 18:10:50|||||||||1
1642011070000|2022-01-12 18:11:10|762.3|761.7|762.6|762|762.6|762|762.3|761.7|11
1642011080000|2022-01-12 18:11:20|||||||||3
1642011090000|2022-01-12 18:11:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|7
1642011100000|2022-01-12 18:11:40|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|12
1642011110000|2022-01-12 18:11:50|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|4
1642011120000|2022-01-12 18:12:00|763.1|762.5|763.1|762.5|763.1|762.5|763|762.4|8
1642011130000|2022-01-12 18:12:10|763|762.4|762.8|762.2|763|762.4|762.8|762.2|2
1642011140000|2022-01-12 18:12:20|762.9|762.3|763|762.4|763.1|762.5|762.9|762.3|6
1642011150000|2022-01-12 18:12:30|763.1|762.5|763.1|762.5|763.1|762.5|763|762.4|2
1642011160000|2022-01-12 18:12:40|763|762.4|763|762.4|763|762.4|762.9|762.3|6
1642011170000|2022-01-12 18:12:50|763.1|762.5|762.8|762.2|763.1|762.5|762.8|762.2|3
1642011180000|2022-01-12 18:13:00|762.6|762|762.8|762.2|762.8|762.2|762.6|762|16
1642011190000|2022-01-12 18:13:10|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|15
1642011200000|2022-01-12 18:13:20|763|762.4|762.8|762.2|763.1|762.5|762.8|762.2|5
1642011210000|2022-01-12 18:13:30|762.6|762|762.6|762|762.6|762|762.6|762|11
1642011220000|2022-01-12 18:13:40|762.7|762.1|762.4|761.8|762.7|762.1|762.3|761.7|7
1642011230000|2022-01-12 18:13:50|762.3|761.7|762.3|761.7|762.3|761.7|762.2|761.6|15
1642011240000|2022-01-12 18:14:00|762.4|761.8|762.6|762|762.6|762|762.4|761.8|11
1642011250000|2022-01-12 18:14:10|762.5|761.9|762.6|762|762.6|762|762.5|761.9|5
1642011270000|2022-01-12 18:14:30|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|8
1642011280000|2022-01-12 18:14:40|762.5|761.9|762.5|761.9|762.5|761.9|762.4|761.8|1
1642011290000|2022-01-12 18:14:50|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|2
1642011300000|2022-01-12 18:15:00|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|7
1642011310000|2022-01-12 18:15:10|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|7
1642011320000|2022-01-12 18:15:20|||||||||6
1642011330000|2022-01-12 18:15:30|762.4|761.8|762.5|761.9|762.6|762|762.4|761.8|5
1642011340000|2022-01-12 18:15:40|762.4|761.8|762.4|761.8|762.5|761.9|762.4|761.8|4
1642011350000|2022-01-12 18:15:50|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|6
1642011360000|2022-01-12 18:16:00|762.5|761.9|763.1|762.5|763.1|762.5|762.4|761.8|17
1642011370000|2022-01-12 18:16:10|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|13
1642011380000|2022-01-12 18:16:20|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|10
1642011390000|2022-01-12 18:16:30|||||||||3
1642011400000|2022-01-12 18:16:40|763.1|762.5|762.9|762.3|763.2|762.6|762.9|762.3|22
1642011410000|2022-01-12 18:16:50|763|762.4|762.8|762.2|763.1|762.5|762.8|762.2|4
1642011420000|2022-01-12 18:17:00|||||||||1
1642011440000|2022-01-12 18:17:20|||||||||14
1642011450000|2022-01-12 18:17:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|10
1642011460000|2022-01-12 18:17:40|763|762.4|763.1|762.5|763.1|762.5|763|762.4|9
1642011470000|2022-01-12 18:17:50|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|7
1642011480000|2022-01-12 18:18:00|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|11
1642011490000|2022-01-12 18:18:10|||||||||2
1642011500000|2022-01-12 18:18:20|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|16
1642011510000|2022-01-12 18:18:30|763.4|762.8|762.8|762.2|763.4|762.8|762.8|762.2|18
1642011520000|2022-01-12 18:18:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|3
1642011530000|2022-01-12 18:18:50|763.3|762.7|763.3|762.7|763.3|762.7|763.2|762.6|22
1642011540000|2022-01-12 18:19:00|||||||||2
1642011550000|2022-01-12 18:19:10|||||||||2
1642011560000|2022-01-12 18:19:20|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|3
1642011570000|2022-01-12 18:19:30|763.1|762.5|763.1|762.5|763.1|762.5|762.8|762.2|9
1642011580000|2022-01-12 18:19:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|1
1642011590000|2022-01-12 18:19:50|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|0
1642011600000|2022-01-12 18:20:00|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|14
1642011610000|2022-01-12 18:20:10|||||||||2
1642011620000|2022-01-12 18:20:20|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|7
1642011640000|2022-01-12 18:20:40|762.8|762.2|762.8|762.2|763|762.4|762.8|762.2|10
1642011650000|2022-01-12 18:20:50|762.6|762|762.4|761.8|762.6|762|762.3|761.7|15
1642011660000|2022-01-12 18:21:00|762.3|761.7|762.9|762.3|762.9|762.3|762.3|761.7|12
1642011670000|2022-01-12 18:21:10|763|762.4|763|762.4|763|762.4|763|762.4|2
1642011680000|2022-01-12 18:21:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|7
1642011690000|2022-01-12 18:21:30|763|762.4|762.8|762.2|763.1|762.5|762.8|762.2|6
1642011700000|2022-01-12 18:21:40|762.6|762|762.6|762|762.6|762|762.6|762|5
1642011710000|2022-01-12 18:21:50|762.7|762.1|762.6|762|762.7|762.1|762.6|762|14
1642011720000|2022-01-12 18:22:00|762.7|762.1|762.7|762.1|762.8|762.2|762.7|762.1|4
1642011730000|2022-01-12 18:22:10|||||||||3
1642011740000|2022-01-12 18:22:20|762.6|762|762.7|762.1|762.7|762.1|762.6|762|0
1642011750000|2022-01-12 18:22:30|762.6|762|762.6|762|762.6|762|762.6|762|1
1642011780000|2022-01-12 18:23:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|2
1642011790000|2022-01-12 18:23:10|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|1
1642011800000|2022-01-12 18:23:20|||||||||4
1642011810000|2022-01-12 18:23:30|762.5|761.9|762.3|761.7|762.5|761.9|762.3|761.7|0
1642011820000|2022-01-12 18:23:40|762.5|761.9|762.6|762|762.6|762|762.5|761.9|4
1642011830000|2022-01-12 18:23:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|4
1642011840000|2022-01-12 18:24:00|762.6|762|762.6|762|762.6|762|762.6|762|9
1642011850000|2022-01-12 18:24:10|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|10
1642011860000|2022-01-12 18:24:20|762.4|761.8|762.6|762|762.6|762|762.4|761.8|3
1642011870000|2022-01-12 18:24:30|762.7|762.1|762.6|762|762.7|762.1|762.6|762|51
1642011880000|2022-01-12 18:24:40|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|2
1642011890000|2022-01-12 18:24:50|762.6|762|762.8|762.2|762.8|762.2|762.6|762|13
1642011900000|2022-01-12 18:25:00|||||||||2
1642011910000|2022-01-12 18:25:10|||||||||4
1642011940000|2022-01-12 18:25:40|||||||||1
1642011950000|2022-01-12 18:25:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|21
1642011960000|2022-01-12 18:26:00|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|5
1642011970000|2022-01-12 18:26:10|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|26
1642011980000|2022-01-12 18:26:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|12
1642011990000|2022-01-12 18:26:30|763.1|762.5|763|762.4|763.1|762.5|763|762.4|2
1642012000000|2022-01-12 18:26:40|762.8|762.2|763|762.4|763|762.4|762.8|762.2|5
1642012010000|2022-01-12 18:26:50|||||||||1
1642012020000|2022-01-12 18:27:00|||||||||3
1642012030000|2022-01-12 18:27:10|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|8
1642012040000|2022-01-12 18:27:20|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|22
1642012050000|2022-01-12 18:27:30|762.6|762|762.3|761.7|762.6|762|762.2|761.6|13
1642012070000|2022-01-12 18:27:50|762.2|761.6|762.6|762|762.6|762|762.2|761.6|12
1642012080000|2022-01-12 18:28:00|||||||||4
1642012090000|2022-01-12 18:28:10|||||||||4
1642012100000|2022-01-12 18:28:20|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|10
1642012110000|2022-01-12 18:28:30|762.1|761.5|762.1|761.5|762.3|761.7|762.1|761.5|6
1642012120000|2022-01-12 18:28:40|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|5
1642012130000|2022-01-12 18:28:50|||||||||7
1642012140000|2022-01-12 18:29:00|762.5|761.9|762.2|761.6|762.5|761.9|762.1|761.5|53
1642012150000|2022-01-12 18:29:10|762.1|761.5|762.3|761.7|762.4|761.8|762.1|761.5|28
1642012160000|2022-01-12 18:29:20|||||||||1
1642012170000|2022-01-12 18:29:30|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|3
1642012190000|2022-01-12 18:29:50|||||||||2
1642012200000|2022-01-12 18:30:00|762.6|762|762.7|762.1|762.8|762.2|762.6|762|38
1642012210000|2022-01-12 18:30:10|762.5|761.9|762.3|761.7|762.5|761.9|762.3|761.7|2
1642012220000|2022-01-12 18:30:20|762.4|761.8|762.4|761.8|762.4|761.8|762.3|761.7|0
1642012230000|2022-01-12 18:30:30|||||||||4
1642012240000|2022-01-12 18:30:40|||||||||1
1642012250000|2022-01-12 18:30:50|||||||||2
1642012260000|2022-01-12 18:31:00|762.1|761.5|762.3|761.7|762.6|762|762.1|761.5|27
1642012270000|2022-01-12 18:31:10|762.1|761.5|762.1|761.5|762.2|761.6|762.1|761.5|18
1642012280000|2022-01-12 18:31:20|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|4
1642012290000|2022-01-12 18:31:30|762.3|761.7|762.6|762|762.6|762|762.3|761.7|6
1642012310000|2022-01-12 18:31:50|762.5|761.9|762.5|761.9|762.5|761.9|762.3|761.7|9
1642012320000|2022-01-12 18:32:00|762.4|761.8|762.3|761.7|762.4|761.8|762.2|761.6|4
1642012330000|2022-01-12 18:32:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1642012340000|2022-01-12 18:32:20|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|1
1642012350000|2022-01-12 18:32:30|761.9|761.3|761.6|761|761.9|761.3|761.6|761|4
1642012360000|2022-01-12 18:32:40|761.3|760.7|761.4|760.8|761.5|760.9|761.3|760.7|21
1642012370000|2022-01-12 18:32:50|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|19
1642012380000|2022-01-12 18:33:00|761.3|760.7|761.7|761.1|761.8|761.2|761.3|760.7|28
1642012390000|2022-01-12 18:33:10|761.8|761.2|761.6|761|761.8|761.2|761.6|761|8
1642012400000|2022-01-12 18:33:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|2
1642012410000|2022-01-12 18:33:30|761.3|760.7|761.3|760.7|761.4|760.8|761.3|760.7|2
1642012420000|2022-01-12 18:33:40|761.4|760.8|761.2|760.6|761.4|760.8|761.1|760.5|4
1642012430000|2022-01-12 18:33:50|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|4
1642012440000|2022-01-12 18:34:00|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|2
1642012450000|2022-01-12 18:34:10|761.2|760.6|761.2|760.6|761.2|760.6|761.1|760.5|13
1642012460000|2022-01-12 18:34:20|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|0
1642012470000|2022-01-12 18:34:30|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|13
1642012480000|2022-01-12 18:34:40|761.3|760.7|761.3|760.7|761.3|760.7|761.2|760.6|5
1642012490000|2022-01-12 18:34:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|6
1642012500000|2022-01-12 18:35:00|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|4
1642012510000|2022-01-12 18:35:10|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|13
1642012520000|2022-01-12 18:35:20|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|16
1642012530000|2022-01-12 18:35:30|||||||||1
1642012550000|2022-01-12 18:35:50|761.4|760.8|761.4|760.8|761.4|760.8|761.3|760.7|2
1642012560000|2022-01-12 18:36:00|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|2
1642012580000|2022-01-12 18:36:20|||||||||5
1642012590000|2022-01-12 18:36:30|761.5|760.9|761.6|761|761.7|761.1|761.5|760.9|12
1642012600000|2022-01-12 18:36:40|761.7|761.1|761.6|761|761.7|761.1|761.6|761|0
1642012610000|2022-01-12 18:36:50|761.7|761.1|761.5|760.9|761.7|761.1|761.5|760.9|10
1642012620000|2022-01-12 18:37:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|14
1642012630000|2022-01-12 18:37:10|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1642012640000|2022-01-12 18:37:20|761.9|761.3|761.7|761.1|761.9|761.3|761.7|761.1|10
1642012650000|2022-01-12 18:37:30|761.6|761|761.6|761|761.7|761.1|761.6|761|0
1642012660000|2022-01-12 18:37:40|761.7|761.1|761.8|761.2|761.8|761.2|761.6|761|1
1642012670000|2022-01-12 18:37:50|||||||||2
1642012680000|2022-01-12 18:38:00|761.9|761.3|761.9|761.3|761.9|761.3|761.8|761.2|2
1642012690000|2022-01-12 18:38:10|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|0
1642012700000|2022-01-12 18:38:20|761.8|761.2|761|760.4|761.8|761.2|761|760.4|10
1642012710000|2022-01-12 18:38:30|761.2|760.6|761|760.4|761.2|760.6|761|760.4|6
1642012720000|2022-01-12 18:38:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1642012730000|2022-01-12 18:38:50|761|760.4|761|760.4|761|760.4|761|760.4|18
1642012740000|2022-01-12 18:39:00|761.1|760.5|760.5|759.9|761.2|760.6|760.2|759.6|52
1642012750000|2022-01-12 18:39:10|760.6|760|760.7|760.1|760.7|760.1|760.6|760|3
1642012760000|2022-01-12 18:39:20|760.8|760.2|760.1|759.5|760.8|760.2|760.1|759.5|66
1642012770000|2022-01-12 18:39:30|760.2|759.6|760.2|759.6|760.2|759.6|760.1|759.5|1
1642012780000|2022-01-12 18:39:40|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|4
1642012790000|2022-01-12 18:39:50|||||||||7
1642012800000|2022-01-12 18:40:00|759.9|759.3|759.9|759.3|760.1|759.5|759.9|759.3|43
1642012810000|2022-01-12 18:40:10|||||||||11
1642012820000|2022-01-12 18:40:20|760|759.4|760|759.4|760|759.4|760|759.4|2
1642012830000|2022-01-12 18:40:30|760.1|759.5|760|759.4|760.1|759.5|759.9|759.3|9
1642012840000|2022-01-12 18:40:40|||||||||6
1642012850000|2022-01-12 18:40:50|759.9|759.3|759.8|759.2|759.9|759.3|759.8|759.2|5
1642012860000|2022-01-12 18:41:00|759.9|759.3|759.8|759.2|760|759.4|759.8|759.2|30
1642012870000|2022-01-12 18:41:10|759.7|759.1|759.7|759.1|759.8|759.2|759.7|759.1|4
1642012880000|2022-01-12 18:41:20|759.8|759.2|759.6|759|759.8|759.2|759.4|758.8|95
1642012890000|2022-01-12 18:41:30|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|1
1642012900000|2022-01-12 18:41:40|760|759.4|759.9|759.3|760|759.4|759.9|759.3|10
1642012910000|2022-01-12 18:41:50|760|759.4|759.9|759.3|760|759.4|759.8|759.2|21
1642012920000|2022-01-12 18:42:00|760|759.4|759.8|759.2|760.4|759.4|759.8|759.2|23
1642012930000|2022-01-12 18:42:10|759.9|759.3|759.6|759|759.9|759.3|759.6|759|3
1642012940000|2022-01-12 18:42:20|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|1
1642012950000|2022-01-12 18:42:30|759.6|759|759.5|758.9|759.6|759|759.5|758.9|8
1642012960000|2022-01-12 18:42:40|759.4|758.8|759.3|758.7|759.6|759|759.3|758.7|39
1642012970000|2022-01-12 18:42:50|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|6
1642012980000|2022-01-12 18:43:00|759.3|758.7|759.7|759.1|759.8|759.2|759.3|758.7|19
1642012990000|2022-01-12 18:43:10|||||||||3
1642013000000|2022-01-12 18:43:20|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|9
1642013010000|2022-01-12 18:43:30|||||||||14
1642013030000|2022-01-12 18:43:50|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1642013040000|2022-01-12 18:44:00|759.3|758.7|759.3|758.7|759.4|758.8|759.3|758.7|0
1642013050000|2022-01-12 18:44:10|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|4
1642013060000|2022-01-12 18:44:20|759.3|758.7|759.2|758.6|759.3|758.7|759.2|758.6|7
1642013080000|2022-01-12 18:44:40|||||||||3
1642013090000|2022-01-12 18:44:50|||||||||1
1642013100000|2022-01-12 18:45:00|759.4|758.8|759.3|758.7|759.6|759|759.3|758.7|22
1642013110000|2022-01-12 18:45:10|759.4|758.8|759.8|759.2|759.8|759.2|759.4|758.8|17
1642013120000|2022-01-12 18:45:20|||||||||4
1642013130000|2022-01-12 18:45:30|759.6|759|759.7|759.1|759.7|759.1|759.6|759|14
1642013140000|2022-01-12 18:45:40|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|5
1642013150000|2022-01-12 18:45:50|759.6|759|759.7|759.1|759.7|759.1|759.6|759|4
1642013160000|2022-01-12 18:46:00|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|4
1642013170000|2022-01-12 18:46:10|759.8|759.2|759.8|759.2|759.8|759.2|759.7|759.1|13
1642013180000|2022-01-12 18:46:20|759.7|759.1|759.7|759.1|759.7|759.1|759.6|759|7
1642013190000|2022-01-12 18:46:30|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|8
1642013200000|2022-01-12 18:46:40|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|2
1642013210000|2022-01-12 18:46:50|759.3|758.7|759.3|758.7|759.4|758.8|759.2|758.6|10
1642013220000|2022-01-12 18:47:00|759.4|758.8|759.4|758.8|759.4|758.8|759.3|758.7|0
1642013230000|2022-01-12 18:47:10|759.6|759|759.5|758.9|759.6|759|759.5|758.9|14
1642013240000|2022-01-12 18:47:20|759.4|758.8|759.4|758.8|759.6|759|759.4|758.8|3
1642013250000|2022-01-12 18:47:30|759.3|758.7|759.2|758.6|759.3|758.7|759.2|758.6|0
1642013260000|2022-01-12 18:47:40|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|0
1642013270000|2022-01-12 18:47:50|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|4
1642013290000|2022-01-12 18:48:10|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|4
1642013300000|2022-01-12 18:48:20|759.5|758.9|759.5|758.9|759.5|758.9|759.4|758.8|1
1642013310000|2022-01-12 18:48:30|759.6|759|759.4|758.8|759.6|759|759.4|758.8|6
1642013320000|2022-01-12 18:48:40|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|4
1642013330000|2022-01-12 18:48:50|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|1
1642013340000|2022-01-12 18:49:00|759.3|758.7|759.4|758.8|759.4|758.8|759.2|758.6|14
1642013350000|2022-01-12 18:49:10|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|2
1642013360000|2022-01-12 18:49:20|||||||||1
1642013370000|2022-01-12 18:49:30|759.2|758.6|759.2|758.6|759.2|758.6|759.1|758.5|4
1642013380000|2022-01-12 18:49:40|||||||||3
1642013390000|2022-01-12 18:49:50|||||||||1
1642013400000|2022-01-12 18:50:00|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|3
1642013410000|2022-01-12 18:50:10|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|0
1642013430000|2022-01-12 18:50:30|759.3|758.7|759.3|758.7|759.4|758.8|759.3|758.7|1
1642013440000|2022-01-12 18:50:40|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|1
1642013450000|2022-01-12 18:50:50|759.3|758.7|759.3|758.7|759.4|758.8|759.3|758.7|3
1642013460000|2022-01-12 18:51:00|759.4|758.8|759.3|758.7|759.4|758.8|759.2|758.6|5
1642013470000|2022-01-12 18:51:10|||||||||3
1642013480000|2022-01-12 18:51:20|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|2
1642013490000|2022-01-12 18:51:30|||||||||1
1642013500000|2022-01-12 18:51:40|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|8
1642013510000|2022-01-12 18:51:50|759|758.4|759|758.4|759.1|758.5|759|758.4|2
1642013520000|2022-01-12 18:52:00|759.1|758.5|759.1|758.5|759.3|758.7|759.1|758.5|5
1642013530000|2022-01-12 18:52:10|758.9|758.3|759.1|758.5|759.1|758.5|758.9|758.3|11
1642013540000|2022-01-12 18:52:20|758.9|758.3|758.9|758.3|758.9|758.3|758.8|758.2|2
1642013550000|2022-01-12 18:52:30|759|758.4|759|758.4|759|758.4|759|758.4|2
1642013560000|2022-01-12 18:52:40|758.9|758.3|759.1|758.5|759.1|758.5|758.8|758.2|15
1642013570000|2022-01-12 18:52:50|759.2|758.6|759.3|758.7|759.3|758.7|759.2|758.6|18
1642013580000|2022-01-12 18:53:00|759.4|758.8|759.7|759.1|759.7|759.1|759.4|758.8|9
1642013590000|2022-01-12 18:53:10|||||||||1
1642013610000|2022-01-12 18:53:30|759.8|759.2|759.6|759|760.1|759.5|759.5|758.9|27
1642013620000|2022-01-12 18:53:40|||||||||2
1642013630000|2022-01-12 18:53:50|||||||||1
1642013640000|2022-01-12 18:54:00|759.2|758.6|759.7|759.1|759.7|759.1|759.1|758.5|40
1642013650000|2022-01-12 18:54:10|759.6|759|759.5|758.9|759.7|759.1|759.4|758.8|14
1642013660000|2022-01-12 18:54:20|759.6|759|759.7|759.1|759.8|759.2|759.6|759|21
1642013670000|2022-01-12 18:54:30|759.8|759.2|759.9|759.3|760.2|759.6|759.8|759.2|39
1642013680000|2022-01-12 18:54:40|759.8|759.2|760|759.4|760.1|759.5|759.8|759.2|20
1642013690000|2022-01-12 18:54:50|760.1|759.5|760.1|759.5|760.1|759.5|760|759.4|2
1642013700000|2022-01-12 18:55:00|759.8|759.2|759.8|759.2|760.1|759.5|759.8|759.2|25
1642013710000|2022-01-12 18:55:10|||||||||8
1642013730000|2022-01-12 18:55:30|||||||||2
1642013740000|2022-01-12 18:55:40|759.7|759.1|759.7|759.1|759.7|759.1|759.6|759|5
1642013750000|2022-01-12 18:55:50|759.6|759|759.4|758.8|759.6|759|759.4|758.8|2
1642013760000|2022-01-12 18:56:00|||||||||12
1642013770000|2022-01-12 18:56:10|759.6|759|759.6|759|759.6|759|759.6|759|1
1642013780000|2022-01-12 18:56:20|||||||||4
1642013790000|2022-01-12 18:56:30|759.3|758.7|759.3|758.7|759.4|758.8|759.3|758.7|4
1642013800000|2022-01-12 18:56:40|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|0
1642013810000|2022-01-12 18:56:50|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|1
1642013820000|2022-01-12 18:57:00|||||||||7
1642013830000|2022-01-12 18:57:10|||||||||8
1642013840000|2022-01-12 18:57:20|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|2
1642013850000|2022-01-12 18:57:30|759.4|758.8|759.1|758.5|759.4|758.8|759.1|758.5|15
1642013860000|2022-01-12 18:57:40|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|14
1642013870000|2022-01-12 18:57:50|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|5
1642013880000|2022-01-12 18:58:00|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|6
1642013890000|2022-01-12 18:58:10|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|15
1642013910000|2022-01-12 18:58:30|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|15
1642013920000|2022-01-12 18:58:40|||||||||13
1642013930000|2022-01-12 18:58:50|758.4|757.8|758.4|757.8|758.4|757.8|758.2|757.6|26
1642013940000|2022-01-12 18:59:00|758.6|758|758.1|757.5|758.7|758.1|758|757.4|50
1642013950000|2022-01-12 18:59:10|758.2|757.6|758.5|757.9|758.5|757.9|758.2|757.6|11
1642013960000|2022-01-12 18:59:20|758.7|758.1|758.2|757.6|758.7|758.1|758.2|757.6|48
1642013970000|2022-01-12 18:59:30|758|757.4|758.2|757.6|758.2|757.6|758|757.4|25
1642013980000|2022-01-12 18:59:40|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|4
1642013990000|2022-01-12 18:59:50|758.2|757.6|758.2|757.6|758.3|757.7|758.2|757.6|10
1642014000000|2022-01-12 19:00:00|758.3|757.7|758.3|757.7|758.3|757.7|758.2|757.6|48
1642014010000|2022-01-12 19:00:10|||||||||4
1642014020000|2022-01-12 19:00:20|||||||||28
1642014030000|2022-01-12 19:00:30|758.5|757.9|758.3|757.7|758.5|757.9|758.3|757.7|34
1642014040000|2022-01-12 19:00:40|758.2|757.6|758.3|757.7|758.5|757.9|758.2|757.6|15
1642014060000|2022-01-12 19:01:00|||||||||2
1642014070000|2022-01-12 19:01:10|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|9
1642014080000|2022-01-12 19:01:20|758.5|757.9|758.3|757.7|758.5|757.9|758.3|757.7|13
1642014090000|2022-01-12 19:01:30|||||||||2
1642014100000|2022-01-12 19:01:40|||||||||14
1642014110000|2022-01-12 19:01:50|||||||||4
1642014120000|2022-01-12 19:02:00|||||||||4
1642014130000|2022-01-12 19:02:10|||||||||1
1642014140000|2022-01-12 19:02:20|||||||||3
1642014150000|2022-01-12 19:02:30|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|1
1642014160000|2022-01-12 19:02:40|||||||||2
1642014170000|2022-01-12 19:02:50|||||||||11
1642014180000|2022-01-12 19:03:00|||||||||12
1642014200000|2022-01-12 19:03:20|||||||||5
1642014210000|2022-01-12 19:03:30|758.1|757.5|757.6|757|758.1|757.5|757.6|757|95
1642014220000|2022-01-12 19:03:40|758|757.4|758.3|757.7|758.3|757.7|758|757.4|27
1642014230000|2022-01-12 19:03:50|758.2|757.6|757.1|756.5|758.2|757.6|757|756.4|30
1642014240000|2022-01-12 19:04:00|756.9|756.3|757.7|757.1|757.7|757.1|756.9|756.3|30
1642014250000|2022-01-12 19:04:10|756.8|756.2|757.2|756.6|757.2|756.6|756.8|756.2|29
1642014260000|2022-01-12 19:04:20|756.7|756.1|757|756.4|757|756.4|756.6|756|111
1642014270000|2022-01-12 19:04:30|757.2|756.6|757.5|756.9|757.5|756.9|757.2|756.6|16
1642014280000|2022-01-12 19:04:40|757.8|757.2|758|757.4|758.1|757.5|757.8|757.2|34
1642014290000|2022-01-12 19:04:50|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|6
1642014300000|2022-01-12 19:05:00|758|757.4|758.2|757.6|758.2|757.6|758|757.4|7
1642014310000|2022-01-12 19:05:10|758.1|757.5|758.2|757.6|758.2|757.6|757.9|757.3|32
1642014320000|2022-01-12 19:05:20|758.1|757.5|758.4|757.8|758.4|757.8|758.1|757.5|3
1642014330000|2022-01-12 19:05:30|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|19
1642014340000|2022-01-12 19:05:40|||||||||4
1642014350000|2022-01-12 19:05:50|758.6|758|758.8|758.2|758.8|758.2|758.6|758|81
1642014360000|2022-01-12 19:06:00|759|758.4|759|758.4|759|758.4|758.9|758.3|32
1642014370000|2022-01-12 19:06:10|758.9|758.3|758.3|757.7|758.9|758.3|758.3|757.7|15
1642014390000|2022-01-12 19:06:30|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|15
1642014400000|2022-01-12 19:06:40|||||||||1
1642014410000|2022-01-12 19:06:50|758|757.4|758.2|757.6|758.2|757.6|758|757.4|6
1642014420000|2022-01-12 19:07:00|||||||||9
1642014430000|2022-01-12 19:07:10|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|13
1642014450000|2022-01-12 19:07:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|6
1642014460000|2022-01-12 19:07:40|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|6
1642014470000|2022-01-12 19:07:50|758.2|757.6|757.9|757.3|758.2|757.6|757.8|757.2|20
1642014480000|2022-01-12 19:08:00|757.8|757.2|758.1|757.5|758.3|757.7|757.7|757.1|17
1642014490000|2022-01-12 19:08:10|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|6
1642014500000|2022-01-12 19:08:20|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|5
1642014510000|2022-01-12 19:08:30|758.6|758|758.3|757.7|758.6|758|758.3|757.7|16
1642014520000|2022-01-12 19:08:40|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|25
1642014530000|2022-01-12 19:08:50|||||||||6
1642014540000|2022-01-12 19:09:00|758.6|758|758.8|758.2|758.8|758.2|758.6|758|14
1642014550000|2022-01-12 19:09:10|758.7|758.1|758.5|757.9|758.8|758.2|758.5|757.9|15
1642014560000|2022-01-12 19:09:20|758.6|758|758.5|757.9|758.6|758|758.5|757.9|3
1642014570000|2022-01-12 19:09:30|758.6|758|758.5|757.9|758.6|758|758.5|757.9|7
1642014580000|2022-01-12 19:09:40|758.3|757.7|758.3|757.7|758.4|757.8|758.3|757.7|15
1642014590000|2022-01-12 19:09:50|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|17
1642014600000|2022-01-12 19:10:00|||||||||5
1642014610000|2022-01-12 19:10:10|758.3|757.7|758.3|757.7|758.3|757.7|758.2|757.6|8
1642014630000|2022-01-12 19:10:30|758.1|757.5|758|757.4|758.1|757.5|757.8|757.2|16
1642014640000|2022-01-12 19:10:40|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|11
1642014650000|2022-01-12 19:10:50|||||||||15
1642014660000|2022-01-12 19:11:00|757.7|757.1|757.7|757.1|757.7|757.1|757.5|756.9|39
1642014670000|2022-01-12 19:11:10|757.8|757.2|757.6|757|757.8|757.2|757.6|757|7
1642014680000|2022-01-12 19:11:20|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|4
1642014690000|2022-01-12 19:11:30|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|9
1642014710000|2022-01-12 19:11:50|758|757.4|758|757.4|758|757.4|758|757.4|15
1642014720000|2022-01-12 19:12:00|757.9|757.3|757.5|756.9|757.9|757.3|757.5|756.9|28
1642014730000|2022-01-12 19:12:10|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|13
1642014740000|2022-01-12 19:12:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1642014750000|2022-01-12 19:12:30|757.2|756.6|757.1|756.5|757.3|756.7|757.1|756.5|19
1642014760000|2022-01-12 19:12:40|||||||||25
1642014770000|2022-01-12 19:12:50|757|756.4|757|756.4|757|756.4|757|756.4|3
1642014780000|2022-01-12 19:13:00|757.1|756.5|758.5|757.9|758.6|758|757.1|756.5|39
1642014790000|2022-01-12 19:13:10|758.7|758.1|758.7|758.1|758.7|758.1|758.6|758|12
1642014800000|2022-01-12 19:13:20|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|2
1642014810000|2022-01-12 19:13:30|758.6|758|758.5|757.9|758.6|758|758.5|757.9|2
1642014820000|2022-01-12 19:13:40|758.7|758.1|758.4|757.8|758.7|758.1|758.4|757.8|53
1642014830000|2022-01-12 19:13:50|758.5|757.9|759.1|758.5|759.1|758.5|758.5|757.9|195
1642014840000|2022-01-12 19:14:00|759.4|758.8|759.9|759.3|759.9|759.3|759.1|758.5|187
1642014850000|2022-01-12 19:14:10|759.7|759.1|759.5|758.9|759.7|759.1|759.2|758.6|120
1642014860000|2022-01-12 19:14:20|759.6|759|759.7|759.1|759.7|759.1|759.5|758.9|129
1642014870000|2022-01-12 19:14:30|759.8|759.2|759.4|758.8|759.8|759.2|759.4|758.8|115
1642014880000|2022-01-12 19:14:40|759.5|758.9|759.6|759|759.7|759.1|759.4|758.8|160
1642014890000|2022-01-12 19:14:50|759.7|759.1|758.9|758.3|759.7|759.1|758.9|758.3|187
1642014900000|2022-01-12 19:15:00|759.1|758.5|759.4|758.8|759.4|758.8|759|758.4|23
1642014910000|2022-01-12 19:15:10|||||||||12
1642014920000|2022-01-12 19:15:20|759.6|759|759.7|759.1|759.7|759.1|759.6|759|7
1642014930000|2022-01-12 19:15:30|759.6|759|759.7|759.1|759.7|759.1|759.6|759|6
1642014940000|2022-01-12 19:15:40|759.6|759|759.6|759|759.7|759.1|759.6|759|23
1642014950000|2022-01-12 19:15:50|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|37
1642014960000|2022-01-12 19:16:00|759.1|758.5|758.7|758.1|759.1|758.5|758.7|758.1|70
1642014970000|2022-01-12 19:16:10|758.9|758.3|758.7|758.1|758.9|758.3|758.6|758|29
1642014980000|2022-01-12 19:16:20|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|11
1642014990000|2022-01-12 19:16:30|758.6|758|758.2|757.6|758.7|758.1|758.2|757.6|35
1642015000000|2022-01-12 19:16:40|758.1|757.5|758.1|757.5|758.2|757.6|758.1|757.5|35
1642015010000|2022-01-12 19:16:50|758|757.4|758|757.4|758|757.4|758|757.4|4
1642015020000|2022-01-12 19:17:00|757.7|757.1|758|757.4|758|757.4|757.7|757.1|11
1642015030000|2022-01-12 19:17:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|4
1642015040000|2022-01-12 19:17:20|757.6|757|757.5|756.9|757.6|757|757.5|756.9|25
1642015050000|2022-01-12 19:17:30|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|10
1642015060000|2022-01-12 19:17:40|757.3|756.7|757.5|756.9|757.5|756.9|757.2|756.6|6
1642015070000|2022-01-12 19:17:50|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|2
1642015080000|2022-01-12 19:18:00|757.4|756.8|757.2|756.6|757.4|756.8|757.2|756.6|16
1642015090000|2022-01-12 19:18:10|757.5|756.9|757.8|757.2|757.8|757.2|757.4|756.8|34
1642015100000|2022-01-12 19:18:20|757.9|757.3|757.9|757.3|758|757.4|757.9|757.3|14
1642015110000|2022-01-12 19:18:30|758|757.4|758|757.4|758|757.4|757.8|757.2|6
1642015120000|2022-01-12 19:18:40|757.9|757.3|758|757.4|758|757.4|757.9|757.3|1
1642015130000|2022-01-12 19:18:50|||||||||7
1642015140000|2022-01-12 19:19:00|758.1|757.5|758|757.4|758.1|757.5|758|757.4|9
1642015150000|2022-01-12 19:19:10|||||||||6
1642015160000|2022-01-12 19:19:20|757.8|757.2|758.3|757.7|758.3|757.7|757.8|757.2|14
1642015170000|2022-01-12 19:19:30|758.2|757.6|758.4|757.8|758.5|757.9|758.2|757.6|20
1642015180000|2022-01-12 19:19:40|758.5|757.9|758.7|758.1|758.7|758.1|758.2|757.6|33
1642015190000|2022-01-12 19:19:50|758.9|758.3|758.7|758.1|759|758.4|758.7|758.1|14
1642035600000|2022-01-13 01:00:00|758.4|757.8|758.8|758.2|759|758.4|758.4|757.8|48
1642035610000|2022-01-13 01:00:10|758.7|758.1|758.4|757.8|758.8|758.2|758.1|757.5|16
1642035620000|2022-01-13 01:00:20|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|7
1642035630000|2022-01-13 01:00:30|758.4|757.8|758.9|758.3|759|758.4|758.4|757.8|22
1642035640000|2022-01-13 01:00:40|758.7|758.1|758|757.4|758.8|758.1|758|757.4|13
1642035650000|2022-01-13 01:00:50|758.2|757.6|757.8|757.2|758.4|757.8|757.7|757.1|15
1642035660000|2022-01-13 01:01:00|757.5|756.9|757.6|757|757.6|757|757.5|756.9|16
1642035670000|2022-01-13 01:01:10|757.5|756.9|757.7|757.1|757.7|757.1|757.4|756.8|1
1642035680000|2022-01-13 01:01:20|757.6|757|756.9|756.3|757.6|757|756.9|756.3|21
1642035690000|2022-01-13 01:01:30|757|756.4|757.3|756.7|757.3|756.7|757|756.4|6
1642035700000|2022-01-13 01:01:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|2
1642035710000|2022-01-13 01:01:50|757.3|756.7|756.9|756.3|757.3|756.7|756.9|756.3|11
1642035720000|2022-01-13 01:02:00|756.7|756.1|757|756.4|757|756.4|756.7|756.1|7
1642035730000|2022-01-13 01:02:10|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|7
1642035740000|2022-01-13 01:02:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|6
1642035750000|2022-01-13 01:02:30|756.3|755.7|756.5|755.9|756.5|755.9|756.3|755.7|7
1642035770000|2022-01-13 01:02:50|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|2
1642035780000|2022-01-13 01:03:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|5
1642035790000|2022-01-13 01:03:10|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|2
1642035800000|2022-01-13 01:03:20|||||||||4
1642035810000|2022-01-13 01:03:30|756.6|756|757|756.4|757|756.4|756.6|756|12
1642035820000|2022-01-13 01:03:40|757.1|756.5|757|756.4|757.3|756.7|757|756.4|5
1642035830000|2022-01-13 01:03:50|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1642035840000|2022-01-13 01:04:00|757|756.4|757.2|756.6|757.2|756.6|757|756.4|1
1642035860000|2022-01-13 01:04:20|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|5
1642035870000|2022-01-13 01:04:30|757|756.4|757.2|756.6|757.2|756.6|757|756.4|2
1642035880000|2022-01-13 01:04:40|757.1|756.5|756.4|755.8|757.1|756.5|756.4|755.8|9
1642035890000|2022-01-13 01:04:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|6
1642035900000|2022-01-13 01:05:00|756.4|755.8|756.5|755.9|756.5|755.9|756.3|755.7|4
1642035940000|2022-01-13 01:05:40|756.4|755.8|756.2|755.6|756.4|755.8|756.2|755.6|10
1642035950000|2022-01-13 01:05:50|||||||||5
1642035960000|2022-01-13 01:06:00|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|3
1642035990000|2022-01-13 01:06:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1642036010000|2022-01-13 01:06:50|||||||||1
1642036020000|2022-01-13 01:07:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1642036030000|2022-01-13 01:07:10|756.5|755.9|756.2|755.6|756.5|755.9|756.2|755.6|4
1642036070000|2022-01-13 01:07:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|1
1642036080000|2022-01-13 01:08:00|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|3
1642036110000|2022-01-13 01:08:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|6
1642036120000|2022-01-13 01:08:40|756.6|756|756.5|755.9|756.7|756.1|756.5|755.9|0
1642036130000|2022-01-13 01:08:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1642036140000|2022-01-13 01:09:00|756.5|755.9|756.7|756.1|756.7|756.1|756.5|755.9|1
1642036150000|2022-01-13 01:09:10|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|10
1642036160000|2022-01-13 01:09:20|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|4
1642036170000|2022-01-13 01:09:30|756.7|756.1|756.8|756.2|756.8|756.2|756.7|756.1|2
1642036180000|2022-01-13 01:09:40|757|756.4|756.4|755.8|757|756.4|756.4|755.8|5
1642036190000|2022-01-13 01:09:50|756.5|755.9|756.5|755.9|756.6|756|756.5|755.9|1
1642036200000|2022-01-13 01:10:00|756.7|756.1|756.5|755.9|756.7|756.1|756.5|755.9|4
1642036210000|2022-01-13 01:10:10|756.4|755.8|756.2|755.6|756.4|755.8|756.2|755.6|3
1642036220000|2022-01-13 01:10:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1642036230000|2022-01-13 01:10:30|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|0
1642036240000|2022-01-13 01:10:40|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|1
1642036250000|2022-01-13 01:10:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|1
1642036260000|2022-01-13 01:11:00|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1642036280000|2022-01-13 01:11:20|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1642036290000|2022-01-13 01:11:30|756|755.4|755.9|755.3|756|755.4|755.9|755.3|3
1642036320000|2022-01-13 01:12:00|756|755.4|755.9|755.3|756|755.4|755.9|755.3|1
1642036340000|2022-01-13 01:12:20|||||||||3
1642036360000|2022-01-13 01:12:40|||||||||1
1642036370000|2022-01-13 01:12:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|9
1642036380000|2022-01-13 01:13:00|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|1
1642036390000|2022-01-13 01:13:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642036410000|2022-01-13 01:13:30|||||||||1
1642036420000|2022-01-13 01:13:40|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1642036440000|2022-01-13 01:14:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642036450000|2022-01-13 01:14:10|||||||||1
1642036500000|2022-01-13 01:15:00|756.2|755.6|755.9|755.3|756.2|755.6|755.9|755.3|5
1642036510000|2022-01-13 01:15:10|756.1|755.5|755.9|755.3|756.1|755.5|755.7|755.1|28
1642036520000|2022-01-13 01:15:20|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|0
1642036530000|2022-01-13 01:15:30|755.6|755|755.4|754.8|755.6|755|755.2|754.6|9
1642036550000|2022-01-13 01:15:50|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1642036560000|2022-01-13 01:16:00|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|16
1642036570000|2022-01-13 01:16:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|3
1642036580000|2022-01-13 01:16:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1642036590000|2022-01-13 01:16:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642036610000|2022-01-13 01:16:50|||||||||1
1642036620000|2022-01-13 01:17:00|755.2|754.6|755.2|754.6|755.2|754.6|755|754.4|2
1642036630000|2022-01-13 01:17:10|755|754.4|755|754.4|755|754.4|755|754.4|2
1642036650000|2022-01-13 01:17:30|||||||||1
1642036670000|2022-01-13 01:17:50|||||||||1
1642036690000|2022-01-13 01:18:10|754.9|754.3|755|754.4|755|754.4|754.9|754.3|0
1642036710000|2022-01-13 01:18:30|754.9|754.3|755.1|754.5|755.1|754.5|754.9|754.3|1
1642036720000|2022-01-13 01:18:40|||||||||2
1642036730000|2022-01-13 01:18:50|755|754.4|755|754.4|755|754.4|755|754.4|3
1642036740000|2022-01-13 01:19:00|754.9|754.3|755|754.4|755|754.4|754.9|754.3|2
1642036750000|2022-01-13 01:19:10|754.9|754.3|755.2|754.6|755.2|754.6|754.9|754.3|2
1642036770000|2022-01-13 01:19:30|||||||||1
1642036780000|2022-01-13 01:19:40|||||||||1
1642036790000|2022-01-13 01:19:50|||||||||2
1642036800000|2022-01-13 01:20:00|755.3|754.7|755.2|754.6|755.4|754.8|755.2|754.6|8
1642036840000|2022-01-13 01:20:40|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1642036860000|2022-01-13 01:21:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|2
1642036870000|2022-01-13 01:21:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|2
1642036880000|2022-01-13 01:21:20|755.7|755.1|755.5|754.9|755.8|755.2|755.5|754.9|1
1642036890000|2022-01-13 01:21:30|755.6|755|755.5|754.9|755.6|755|755.4|754.8|0
1642036900000|2022-01-13 01:21:40|755.6|755|755.5|754.9|755.7|755.1|755.5|754.9|1
1642036910000|2022-01-13 01:21:50|755.4|754.8|755.2|754.6|755.4|754.8|755.2|754.6|6
1642036920000|2022-01-13 01:22:00|755.4|754.8|755.3|754.7|755.4|754.8|755.2|754.6|6
1642036930000|2022-01-13 01:22:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642036940000|2022-01-13 01:22:20|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1642036950000|2022-01-13 01:22:30|755.6|755|755.5|754.9|755.6|755|755.5|754.9|1
1642036960000|2022-01-13 01:22:40|||||||||2
1642036970000|2022-01-13 01:22:50|755.6|755|755.6|755|755.6|755|755.6|755|2
1642036980000|2022-01-13 01:23:00|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1642036990000|2022-01-13 01:23:10|755.6|755|755.7|755.1|755.7|755.1|755.6|755|0
1642037000000|2022-01-13 01:23:20|||||||||1
1642037010000|2022-01-13 01:23:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|1
1642037030000|2022-01-13 01:23:50|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642037040000|2022-01-13 01:24:00|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|1
1642037100000|2022-01-13 01:25:00|756.2|755.6|756.2|755.6|756.4|755.6|756.1|755.4|5
1642037110000|2022-01-13 01:25:10|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1642037120000|2022-01-13 01:25:20|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1642037190000|2022-01-13 01:26:30|||||||||1
1642037230000|2022-01-13 01:27:10|||||||||1
1642037240000|2022-01-13 01:27:20|||||||||1
1642037260000|2022-01-13 01:27:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|2
1642037310000|2022-01-13 01:28:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1642037320000|2022-01-13 01:28:40|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|0
1642037330000|2022-01-13 01:28:50|756.4|755.8|756.5|755.9|756.5|755.9|756.4|755.8|0
1642037340000|2022-01-13 01:29:00|756.4|755.8|756.7|756.1|756.7|756.1|756.4|755.8|13
1642037360000|2022-01-13 01:29:20|756.9|756.3|756.9|756.3|756.9|756.3|756.7|756.1|8
1642037370000|2022-01-13 01:29:30|||||||||2
1642037400000|2022-01-13 01:30:00|||||||||9
1642037410000|2022-01-13 01:30:10|||||||||2
1642037420000|2022-01-13 01:30:20|||||||||1
1642037480000|2022-01-13 01:31:20|757|756.4|757|756.4|757|756.4|757|756.4|0
1642037490000|2022-01-13 01:31:30|||||||||2
1642037500000|2022-01-13 01:31:40|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1642037540000|2022-01-13 01:32:20|757|756.4|756.9|756.3|757|756.4|756.9|756.3|1
1642037550000|2022-01-13 01:32:30|757|756.4|756.9|756.3|757|756.4|756.9|756.3|0
1642037570000|2022-01-13 01:32:50|757|756.4|757|756.4|757|756.4|757|756.4|0
1642037580000|2022-01-13 01:33:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1642037590000|2022-01-13 01:33:10|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|3
1642037650000|2022-01-13 01:34:10|756.6|756|756.6|756|756.6|756|756.5|755.9|6
1642037670000|2022-01-13 01:34:30|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|0
1642037680000|2022-01-13 01:34:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1642037690000|2022-01-13 01:34:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1642037700000|2022-01-13 01:35:00|756.5|755.9|756.7|756.1|756.7|756.1|756.5|755.9|5
1642037710000|2022-01-13 01:35:10|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|5
1642037720000|2022-01-13 01:35:20|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1642037730000|2022-01-13 01:35:30|756.6|756|756.6|756|756.6|756|756.6|756|4
1642037740000|2022-01-13 01:35:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1642037750000|2022-01-13 01:35:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|6
1642037780000|2022-01-13 01:36:20|756.6|756|756.6|756|756.6|756|756.6|756|2
1642037790000|2022-01-13 01:36:30|756.4|755.8|756.2|755.6|756.4|755.8|756.2|755.6|2
1642037800000|2022-01-13 01:36:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1642037820000|2022-01-13 01:37:00|756|755.4|756.2|755.6|756.2|755.6|756|755.4|0
1642037880000|2022-01-13 01:38:00|756|755.4|756|755.4|756|755.4|756|755.4|0
1642037890000|2022-01-13 01:38:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1642037950000|2022-01-13 01:39:10|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|4
1642037960000|2022-01-13 01:39:20|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1642038000000|2022-01-13 01:40:00|755.9|755.3|756|755.4|756|755.4|755.9|755.3|3
1642038030000|2022-01-13 01:40:30|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|2
1642038040000|2022-01-13 01:40:40|756|755.4|756|755.4|756|755.4|756|755.4|3
1642038050000|2022-01-13 01:40:50|756.1|755.5|755.8|755.2|756.1|755.5|755.7|755.1|10
1642038070000|2022-01-13 01:41:10|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|0
1642038100000|2022-01-13 01:41:40|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|0
1642038110000|2022-01-13 01:41:50|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|1
1642038120000|2022-01-13 01:42:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642038130000|2022-01-13 01:42:10|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|3
1642038150000|2022-01-13 01:42:30|755.8|755.2|755.8|755.2|755.8|755.2|755.7|755.1|0
1642038160000|2022-01-13 01:42:40|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1642038230000|2022-01-13 01:43:50|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|0
1642038240000|2022-01-13 01:44:00|||||||||2
1642038250000|2022-01-13 01:44:10|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|0
1642038260000|2022-01-13 01:44:20|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1642038270000|2022-01-13 01:44:30|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1642038300000|2022-01-13 01:45:00|||||||||1
1642038320000|2022-01-13 01:45:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|2
1642038360000|2022-01-13 01:46:00|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|0
1642038370000|2022-01-13 01:46:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|3
1642038420000|2022-01-13 01:47:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642038450000|2022-01-13 01:47:30|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|4
1642038480000|2022-01-13 01:48:00|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|1
1642038530000|2022-01-13 01:48:50|756|755.4|755.7|755.1|756|755.4|755.7|755.1|2
1642038540000|2022-01-13 01:49:00|755.8|755.2|755.9|755.3|755.9|755.3|755.6|755|3
1642038550000|2022-01-13 01:49:10|756|755.4|756|755.4|756|755.4|756|755.4|0
1642038570000|2022-01-13 01:49:30|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642038580000|2022-01-13 01:49:40|756|755.4|755.9|755.3|756|755.4|755.9|755.3|0
1642038590000|2022-01-13 01:49:50|756|755.4|756|755.4|756|755.4|756|755.4|0
1642038600000|2022-01-13 01:50:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642038610000|2022-01-13 01:50:10|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|0
1642038660000|2022-01-13 01:51:00|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|0
1642038670000|2022-01-13 01:51:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1642038680000|2022-01-13 01:51:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|23
1642038690000|2022-01-13 01:51:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1642038700000|2022-01-13 01:51:40|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1642038710000|2022-01-13 01:51:50|755.9|755.3|755.9|755.3|755.9|755.3|755.8|755.2|2
1642038720000|2022-01-13 01:52:00|755.8|755.2|755.8|755.2|755.9|755.3|755.8|755.2|0
1642038730000|2022-01-13 01:52:10|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|0
1642038740000|2022-01-13 01:52:20|755.7|755.1|755.9|755.3|755.9|755.3|755.7|755.1|12
1642038810000|2022-01-13 01:53:30|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|0
1642038840000|2022-01-13 01:54:00|755.5|754.9|755.6|755|755.6|755|755.5|754.9|9
1642038860000|2022-01-13 01:54:20|755.7|755.1|755.6|755|755.7|755.1|755.5|754.9|0
1642038870000|2022-01-13 01:54:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642038890000|2022-01-13 01:54:50|755.3|754.7|755.2|754.6|755.4|754.8|755.2|754.6|1
1642038900000|2022-01-13 01:55:00|||||||||2
1642038910000|2022-01-13 01:55:10|||||||||1
1642038940000|2022-01-13 01:55:40|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|4
1642038960000|2022-01-13 01:56:00|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|2
1642038990000|2022-01-13 01:56:30|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|5
1642039010000|2022-01-13 01:56:50|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1642039020000|2022-01-13 01:57:00|755.2|754.6|755.2|754.6|755.3|754.7|755.2|754.6|0
1642039030000|2022-01-13 01:57:10|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|1
1642039050000|2022-01-13 01:57:30|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642039060000|2022-01-13 01:57:40|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|0
1642039080000|2022-01-13 01:58:00|||||||||2
1642039150000|2022-01-13 01:59:10|||||||||1
1642039160000|2022-01-13 01:59:20|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|2
1642039210000|2022-01-13 02:00:10|||||||||1
1642039300000|2022-01-13 02:01:40|755|754.4|755|754.4|755.2|754.6|755|754.4|4
1642039310000|2022-01-13 02:01:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1642039320000|2022-01-13 02:02:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|11
1642039330000|2022-01-13 02:02:10|754.7|754.1|754.7|754.1|754.7|754.1|754.6|754|12
1642039340000|2022-01-13 02:02:20|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|1
1642039350000|2022-01-13 02:02:30|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1642039360000|2022-01-13 02:02:40|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|1
1642039370000|2022-01-13 02:02:50|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|1
1642039390000|2022-01-13 02:03:10|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|0
1642039400000|2022-01-13 02:03:20|||||||||4
1642039410000|2022-01-13 02:03:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642039440000|2022-01-13 02:04:00|||||||||4
1642039450000|2022-01-13 02:04:10|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1642039480000|2022-01-13 02:04:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642039560000|2022-01-13 02:06:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|3
1642039570000|2022-01-13 02:06:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642039590000|2022-01-13 02:06:30|||||||||2
1642039620000|2022-01-13 02:07:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1642039630000|2022-01-13 02:07:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|3
1642039640000|2022-01-13 02:07:20|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|9
1642039650000|2022-01-13 02:07:30|||||||||2
1642039720000|2022-01-13 02:08:40|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1642039750000|2022-01-13 02:09:10|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|1
1642039770000|2022-01-13 02:09:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|3
1642039800000|2022-01-13 02:10:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|2
1642039850000|2022-01-13 02:10:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642039870000|2022-01-13 02:11:10|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|3
1642039890000|2022-01-13 02:11:30|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|1
1642039930000|2022-01-13 02:12:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642039940000|2022-01-13 02:12:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1642039980000|2022-01-13 02:13:00|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|5
1642040020000|2022-01-13 02:13:40|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|1
1642040030000|2022-01-13 02:13:50|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|0
1642040070000|2022-01-13 02:14:30|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|2
1642040080000|2022-01-13 02:14:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642040100000|2022-01-13 02:15:00|755|754.4|755|754.4|755|754.4|755|754.4|3
1642040210000|2022-01-13 02:16:50|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|0
1642040270000|2022-01-13 02:17:50|||||||||1
1642040340000|2022-01-13 02:19:00|755|754.4|755|754.4|755|754.4|755|754.4|0
1642040490000|2022-01-13 02:21:30|754.9|754.3|754.9|754.3|755|754.4|754.9|754.3|1
1642040500000|2022-01-13 02:21:40|||||||||1
1642040510000|2022-01-13 02:21:50|755|754.4|754.9|754.3|755|754.4|754.9|754.3|0
1642040550000|2022-01-13 02:22:30|755|754.4|755|754.4|755|754.4|755|754.4|1
1642040570000|2022-01-13 02:22:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642040600000|2022-01-13 02:23:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|11
1642040630000|2022-01-13 02:23:50|754.6|754|754.6|754|754.6|754|754.6|754|0
1642040670000|2022-01-13 02:24:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642040700000|2022-01-13 02:25:00|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|1
1642040820000|2022-01-13 02:27:00|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|6
1642040830000|2022-01-13 02:27:10|||||||||1
1642040850000|2022-01-13 02:27:30|754.6|754|754.6|754|754.6|754|754.6|754|0
1642040930000|2022-01-13 02:28:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642040950000|2022-01-13 02:29:10|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|12
1642040960000|2022-01-13 02:29:20|754.5|753.9|754.7|754.1|754.7|754.1|754.5|753.9|0
1642040980000|2022-01-13 02:29:40|||||||||1
1642041090000|2022-01-13 02:31:30|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|22
1642041100000|2022-01-13 02:31:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|2
1642041110000|2022-01-13 02:31:50|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|1
1642041130000|2022-01-13 02:32:10|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|7
1642041150000|2022-01-13 02:32:30|754|753.4|753.7|753.1|754|753.4|753.7|753.1|56
1642041180000|2022-01-13 02:33:00|753.6|753|753.9|753.3|753.9|753.3|753.6|753|20
1642041190000|2022-01-13 02:33:10|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|2
1642041200000|2022-01-13 02:33:20|753.6|753|753.6|753|753.6|753|753.6|753|0
1642041210000|2022-01-13 02:33:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|11
1642041230000|2022-01-13 02:33:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|4
1642041260000|2022-01-13 02:34:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642041270000|2022-01-13 02:34:30|||||||||4
1642041290000|2022-01-13 02:34:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|3
1642041300000|2022-01-13 02:35:00|753.4|752.8|753.4|752.8|753.5|752.9|753.4|752.8|0
1642041310000|2022-01-13 02:35:10|753.5|752.9|753.5|752.9|753.5|752.9|753.4|752.8|0
1642041320000|2022-01-13 02:35:20|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1642041340000|2022-01-13 02:35:40|753.3|752.7|753.3|752.7|753.4|752.8|753.3|752.7|8
1642041350000|2022-01-13 02:35:50|||||||||3
1642041360000|2022-01-13 02:36:00|753|752.4|752.8|752.2|753|752.4|752.8|752.2|14
1642041370000|2022-01-13 02:36:10|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|8
1642041380000|2022-01-13 02:36:20|752.4|751.8|752.5|751.9|752.6|752|752.4|751.8|3
1642041390000|2022-01-13 02:36:30|752.4|751.8|752.6|752|752.6|752|752.4|751.8|16
1642041410000|2022-01-13 02:36:50|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|7
1642041420000|2022-01-13 02:37:00|753.2|752.6|753.4|752.8|753.4|752.8|753.2|752.6|5
1642041430000|2022-01-13 02:37:10|||||||||1
1642041460000|2022-01-13 02:37:40|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|0
1642041510000|2022-01-13 02:38:30|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|1
1642041520000|2022-01-13 02:38:40|753.5|752.9|753.7|753.1|753.7|753.1|753.4|752.8|1
1642041530000|2022-01-13 02:38:50|753.6|753|753.6|753|753.6|753|753.6|753|0
1642041540000|2022-01-13 02:39:00|753.7|753.1|753.5|752.9|753.7|753.1|753.5|752.9|1
1642041550000|2022-01-13 02:39:10|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642041580000|2022-01-13 02:39:40|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|1
1642041670000|2022-01-13 02:41:10|753.7|753.1|753.5|752.9|753.7|753.1|753.5|752.9|5
1642041680000|2022-01-13 02:41:20|||||||||1
1642041690000|2022-01-13 02:41:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642041710000|2022-01-13 02:41:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|2
1642041730000|2022-01-13 02:42:10|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|2
1642041740000|2022-01-13 02:42:20|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|3
1642041770000|2022-01-13 02:42:50|||||||||4
1642041820000|2022-01-13 02:43:40|753|752.4|753.1|752.5|753.1|752.5|753|752.4|1
1642041850000|2022-01-13 02:44:10|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1642041890000|2022-01-13 02:44:50|||||||||1
1642041900000|2022-01-13 02:45:00|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|3
1642041910000|2022-01-13 02:45:10|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1642041920000|2022-01-13 02:45:20|753|752.4|753|752.4|753|752.4|753|752.4|2
1642041960000|2022-01-13 02:46:00|753.1|752.5|753.1|752.5|753.2|752.6|753|752.4|7
1642041970000|2022-01-13 02:46:10|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|0
1642041990000|2022-01-13 02:46:30|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|1
1642042000000|2022-01-13 02:46:40|753.1|752.5|753.2|752.6|753.2|752.6|753.1|752.5|0
1642042050000|2022-01-13 02:47:30|753.1|752.5|753.2|752.6|753.2|752.6|753.1|752.5|1
1642042060000|2022-01-13 02:47:40|752.9|752.3|752.7|752.1|752.9|752.3|752.7|752.1|17
1642042070000|2022-01-13 02:47:50|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|1
1642042080000|2022-01-13 02:48:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1642042100000|2022-01-13 02:48:20|752.6|752|752.6|752|752.6|752|752.6|752|2
1642042110000|2022-01-13 02:48:30|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|6
1642042120000|2022-01-13 02:48:40|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|1
1642042150000|2022-01-13 02:49:10|752.6|752|752.7|752.1|752.7|752.1|752.6|752|0
1642042160000|2022-01-13 02:49:20|||||||||1
1642042180000|2022-01-13 02:49:40|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|29
1642042210000|2022-01-13 02:50:10|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|2
1642042240000|2022-01-13 02:50:40|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|9
1642042270000|2022-01-13 02:51:10|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|7
1642042280000|2022-01-13 02:51:20|||||||||2
1642042300000|2022-01-13 02:51:40|752.5|751.9|752.6|752|752.7|752.1|752.5|751.9|3
1642042310000|2022-01-13 02:51:50|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1642042360000|2022-01-13 02:52:40|||||||||2
1642042380000|2022-01-13 02:53:00|||||||||2
1642042390000|2022-01-13 02:53:10|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1642042410000|2022-01-13 02:53:30|||||||||1
1642042420000|2022-01-13 02:53:40|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|16
1642042440000|2022-01-13 02:54:00|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|13
1642042470000|2022-01-13 02:54:30|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1642042480000|2022-01-13 02:54:40|||||||||1
1642042500000|2022-01-13 02:55:00|752.6|752|752.6|752|752.6|752|752.6|752|0
1642042510000|2022-01-13 02:55:10|752.7|752.1|752.7|752.1|752.7|752.1|752.6|752|1
1642042540000|2022-01-13 02:55:40|752.6|752|752.7|752.1|752.7|752.1|752.6|752|1
1642042580000|2022-01-13 02:56:20|752.6|752|752.7|752.1|752.7|752.1|752.6|752|0
1642042600000|2022-01-13 02:56:40|752.6|752|752.6|752|752.7|752.1|752.6|752|2
1642042610000|2022-01-13 02:56:50|752.7|752.1|752.6|752|752.7|752.1|752.6|752|0
1642042620000|2022-01-13 02:57:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1642042640000|2022-01-13 02:57:20|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|5
1642042680000|2022-01-13 02:58:00|752.5|751.9|752.5|751.9|752.6|752|752.5|751.9|4
1642042710000|2022-01-13 02:58:30|||||||||1
1642042760000|2022-01-13 02:59:20|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1642042770000|2022-01-13 02:59:30|752.6|752|752.5|751.9|752.6|752|752.5|751.9|0
1642042810000|2022-01-13 03:00:10|||||||||2
1642042860000|2022-01-13 03:01:00|752.9|752.3|752.9|752.3|753|752.4|752.7|752.1|63
1642042880000|2022-01-13 03:01:20|||||||||1
1642042890000|2022-01-13 03:01:30|||||||||1
1642042910000|2022-01-13 03:01:50|||||||||2
1642042930000|2022-01-13 03:02:10|||||||||2
1642043030000|2022-01-13 03:03:50|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|3
1642043050000|2022-01-13 03:04:10|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|11
1642043060000|2022-01-13 03:04:20|753.5|752.9|753.7|753.1|753.7|753.1|753.5|752.9|6
1642043070000|2022-01-13 03:04:30|753.8|753.2|753.8|753.2|753.8|753.2|753.7|753.1|2
1642043080000|2022-01-13 03:04:40|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642043090000|2022-01-13 03:04:50|||||||||2
1642043100000|2022-01-13 03:05:00|754|753.4|754|753.4|754|753.4|754|753.4|5
1642043110000|2022-01-13 03:05:10|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642043140000|2022-01-13 03:05:40|753.7|753.1|753.5|752.9|753.7|753.1|753.5|752.9|6
1642043150000|2022-01-13 03:05:50|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642043160000|2022-01-13 03:06:00|||||||||1
1642043180000|2022-01-13 03:06:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1642043220000|2022-01-13 03:07:00|||||||||2
1642043260000|2022-01-13 03:07:40|||||||||2
1642043300000|2022-01-13 03:08:20|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|2
1642043320000|2022-01-13 03:08:40|753.9|753.3|753.8|753.2|753.9|753.3|753.8|753.2|0
1642043340000|2022-01-13 03:09:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642043350000|2022-01-13 03:09:10|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|0
1642043410000|2022-01-13 03:10:10|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|2
1642043420000|2022-01-13 03:10:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642043430000|2022-01-13 03:10:30|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1642043440000|2022-01-13 03:10:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642043460000|2022-01-13 03:11:00|||||||||1
1642043470000|2022-01-13 03:11:10|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|3
1642043480000|2022-01-13 03:11:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642043500000|2022-01-13 03:11:40|753.8|753.2|753.8|753.2|753.9|753.3|753.8|753.2|0
1642043510000|2022-01-13 03:11:50|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642043520000|2022-01-13 03:12:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|3
1642043550000|2022-01-13 03:12:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1642043610000|2022-01-13 03:13:30|||||||||1
1642043630000|2022-01-13 03:13:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|1
1642043660000|2022-01-13 03:14:20|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642043690000|2022-01-13 03:14:50|753.2|752.6|753.3|752.7|753.3|752.7|753.2|752.6|3
1642043700000|2022-01-13 03:15:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1642043750000|2022-01-13 03:15:50|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|2
1642043850000|2022-01-13 03:17:30|||||||||2
1642043860000|2022-01-13 03:17:40|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1642043870000|2022-01-13 03:17:50|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642043880000|2022-01-13 03:18:00|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|2
1642043900000|2022-01-13 03:18:20|753.2|752.6|753.4|752.8|753.4|752.8|753.2|752.6|0
1642043910000|2022-01-13 03:18:30|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|0
1642043920000|2022-01-13 03:18:40|753.6|753|753.6|753|753.6|753|753.6|753|7
1642043940000|2022-01-13 03:19:00|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|0
1642043950000|2022-01-13 03:19:10|753.6|753|753.6|753|753.6|753|753.6|753|0
1642043970000|2022-01-13 03:19:30|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642044000000|2022-01-13 03:20:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|1
1642044010000|2022-01-13 03:20:10|753.6|753|753.6|753|753.6|753|753.6|753|0
1642044020000|2022-01-13 03:20:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642044030000|2022-01-13 03:20:30|||||||||1
1642044040000|2022-01-13 03:20:40|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1642044050000|2022-01-13 03:20:50|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642044110000|2022-01-13 03:21:50|||||||||1
1642044130000|2022-01-13 03:22:10|753.6|753|753.5|752.9|753.6|753|753.5|752.9|2
1642044180000|2022-01-13 03:23:00|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642044240000|2022-01-13 03:24:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|5
1642044250000|2022-01-13 03:24:10|753.6|753|753.5|752.9|753.6|753|753.5|752.9|0
1642044340000|2022-01-13 03:25:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642044360000|2022-01-13 03:26:00|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|1
1642044370000|2022-01-13 03:26:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642044470000|2022-01-13 03:27:50|||||||||1
1642044530000|2022-01-13 03:28:50|||||||||6
1642044540000|2022-01-13 03:29:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642044670000|2022-01-13 03:31:10|754|753.4|754|753.4|754|753.4|754|753.4|0
1642044680000|2022-01-13 03:31:20|||||||||1
1642044720000|2022-01-13 03:32:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642044770000|2022-01-13 03:32:50|754|753.4|754.2|753.6|754.2|753.6|754|753.4|1
1642044790000|2022-01-13 03:33:10|753.9|753.3|754|753.4|754|753.4|753.9|753.3|3
1642044830000|2022-01-13 03:33:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642044840000|2022-01-13 03:34:00|754|753.4|754|753.4|754|753.4|754|753.4|5
1642044890000|2022-01-13 03:34:50|||||||||1
1642044920000|2022-01-13 03:35:20|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|0
1642045100000|2022-01-13 03:38:20|||||||||1
1642045140000|2022-01-13 03:39:00|||||||||3
1642045270000|2022-01-13 03:41:10|754|753.4|754|753.4|754|753.4|754|753.4|3
1642045320000|2022-01-13 03:42:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|1
1642045330000|2022-01-13 03:42:10|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|1
1642045440000|2022-01-13 03:44:00|||||||||1
1642045520000|2022-01-13 03:45:20|||||||||1
1642045610000|2022-01-13 03:46:50|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|6
1642045620000|2022-01-13 03:47:00|753.3|752.7|753.3|752.7|753.4|752.8|753.3|752.7|2
1642045650000|2022-01-13 03:47:30|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1642045670000|2022-01-13 03:47:50|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1642045680000|2022-01-13 03:48:00|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|4
1642045720000|2022-01-13 03:48:40|||||||||1
1642045740000|2022-01-13 03:49:00|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1642045750000|2022-01-13 03:49:10|||||||||1
1642045790000|2022-01-13 03:49:50|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|2
1642045810000|2022-01-13 03:50:10|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|1
1642045870000|2022-01-13 03:51:10|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1642045900000|2022-01-13 03:51:40|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|0
1642045910000|2022-01-13 03:51:50|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1642045930000|2022-01-13 03:52:10|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|10
1642045960000|2022-01-13 03:52:40|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1642045990000|2022-01-13 03:53:10|||||||||2
1642046040000|2022-01-13 03:54:00|753.6|753|753.6|753|753.7|753.1|753.6|753|5
1642046060000|2022-01-13 03:54:20|753.7|753.1|753.6|753|753.7|753.1|753.6|753|1
1642046080000|2022-01-13 03:54:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642046090000|2022-01-13 03:54:50|753.6|753|753.6|753|753.6|753|753.6|753|0
1642046100000|2022-01-13 03:55:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642046120000|2022-01-13 03:55:20|753.6|753|753.6|753|753.6|753|753.6|753|0
1642046140000|2022-01-13 03:55:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642046200000|2022-01-13 03:56:40|753.6|753|753.6|753|753.6|753|753.5|752.9|6
1642046210000|2022-01-13 03:56:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1642046280000|2022-01-13 03:58:00|753.7|753.1|753.6|753|753.7|753.1|753.6|753|3
1642046300000|2022-01-13 03:58:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642046310000|2022-01-13 03:58:30|753.6|753|753.6|753|753.6|753|753.6|753|0
1642046370000|2022-01-13 03:59:30|753.7|753.1|753.6|753|753.7|753.1|753.6|753|1
1642046500000|2022-01-13 04:01:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642046520000|2022-01-13 04:02:00|753.6|753|753.6|753|753.6|753|753.6|753|1
1642046530000|2022-01-13 04:02:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642046560000|2022-01-13 04:02:40|754|753.4|754|753.4|754|753.4|754|753.4|6
1642046570000|2022-01-13 04:02:50|753.7|753.1|753.8|753.2|753.9|753.3|753.7|753.1|14
1642046580000|2022-01-13 04:03:00|753.9|753.3|753.8|753.2|753.9|753.3|753.8|753.2|8
1642046600000|2022-01-13 04:03:20|753.6|753|753.5|752.9|753.7|753.1|753.5|752.9|1
1642046610000|2022-01-13 04:03:30|753.6|753|753.6|753|753.6|753|753.6|753|13
1642046620000|2022-01-13 04:03:40|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|1
1642046640000|2022-01-13 04:04:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|7
1642046720000|2022-01-13 04:05:20|754|753.4|753.9|753.3|754|753.4|753.9|753.3|2
1642046730000|2022-01-13 04:05:30|754|753.4|754|753.4|754|753.4|753.9|753.3|1
1642046740000|2022-01-13 04:05:40|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642046750000|2022-01-13 04:05:50|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|6
1642046820000|2022-01-13 04:07:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|6
1642046870000|2022-01-13 04:07:50|754|753.4|754|753.4|754|753.4|754|753.4|0
1642046890000|2022-01-13 04:08:10|754.1|753.5|754.3|753.7|754.3|753.7|754.1|753.5|1
1642046930000|2022-01-13 04:08:50|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|2
1642046970000|2022-01-13 04:09:30|754.1|753.5|754.3|753.7|754.3|753.7|754.1|753.5|1
1642047000000|2022-01-13 04:10:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|3
1642047140000|2022-01-13 04:12:20|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1642047200000|2022-01-13 04:13:20|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1642047230000|2022-01-13 04:13:50|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|2
1642047240000|2022-01-13 04:14:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|7
1642047310000|2022-01-13 04:15:10|||||||||2
1642047420000|2022-01-13 04:17:00|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|2
1642047540000|2022-01-13 04:19:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|3
1642047600000|2022-01-13 04:20:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|0
1642047790000|2022-01-13 04:23:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|3
1642047800000|2022-01-13 04:23:20|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1642047830000|2022-01-13 04:23:50|||||||||1
1642047840000|2022-01-13 04:24:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|2
1642047870000|2022-01-13 04:24:30|||||||||1
1642047910000|2022-01-13 04:25:10|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|0
1642048140000|2022-01-13 04:29:00|||||||||1
1642048210000|2022-01-13 04:30:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|4
1642048310000|2022-01-13 04:31:50|||||||||1
1642048320000|2022-01-13 04:32:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|2
1642048350000|2022-01-13 04:32:30|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1642048440000|2022-01-13 04:34:00|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|0
1642048450000|2022-01-13 04:34:10|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1642048460000|2022-01-13 04:34:20|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1642048490000|2022-01-13 04:34:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|2
1642048500000|2022-01-13 04:35:00|||||||||1
1642048530000|2022-01-13 04:35:30|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|0
1642048560000|2022-01-13 04:36:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1642048690000|2022-01-13 04:38:10|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1642048790000|2022-01-13 04:39:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|1
1642048860000|2022-01-13 04:41:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|0
1642048900000|2022-01-13 04:41:40|||||||||1
1642048920000|2022-01-13 04:42:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|3
1642049100000|2022-01-13 04:45:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1642049150000|2022-01-13 04:45:50|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|1
1642049190000|2022-01-13 04:46:30|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|0
1642049410000|2022-01-13 04:50:10|||||||||1
1642049520000|2022-01-13 04:52:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|2
1642049530000|2022-01-13 04:52:10|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1642049570000|2022-01-13 04:52:50|||||||||2
1642049580000|2022-01-13 04:53:00|||||||||2
1642049650000|2022-01-13 04:54:10|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1642049660000|2022-01-13 04:54:20|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1642049710000|2022-01-13 04:55:10|||||||||1
1642049810000|2022-01-13 04:56:50|||||||||1
1642049870000|2022-01-13 04:57:50|754.1|753.5|754|753.4|754.1|753.5|754|753.4|1
1642049880000|2022-01-13 04:58:00|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|1
1642050000000|2022-01-13 05:00:00|754|753.4|754|753.4|754|753.4|754|753.4|0
1642050010000|2022-01-13 05:00:10|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|1
1642050050000|2022-01-13 05:00:50|754.2|753.6|754.4|753.8|754.4|753.8|754.2|753.6|10
1642050120000|2022-01-13 05:02:00|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|2
1642050130000|2022-01-13 05:02:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|1
1642050140000|2022-01-13 05:02:20|||||||||1
1642050150000|2022-01-13 05:02:30|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1642050300000|2022-01-13 05:05:00|||||||||1
1642050360000|2022-01-13 05:06:00|||||||||1
1642050380000|2022-01-13 05:06:20|754.2|753.6|754.2|753.6|754.3|753.7|754.2|753.6|0
1642050390000|2022-01-13 05:06:30|754.1|753.5|754|753.4|754.1|753.5|754|753.4|1
1642050460000|2022-01-13 05:07:40|||||||||1
1642050600000|2022-01-13 05:10:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642050610000|2022-01-13 05:10:10|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1642050620000|2022-01-13 05:10:20|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|0
1642050630000|2022-01-13 05:10:30|753.6|753|753.5|752.9|753.6|753|753.5|752.9|6
1642050640000|2022-01-13 05:10:40|753.6|753|753.6|753|753.6|753|753.6|753|4
1642050650000|2022-01-13 05:10:50|753.7|753.1|753.5|752.9|753.7|753.1|753.5|752.9|7
1642050660000|2022-01-13 05:11:00|753.6|753|753.6|753|753.6|753|753.6|753|1
1642050680000|2022-01-13 05:11:20|754|753.4|754|753.4|754|753.4|754|753.4|5
1642050720000|2022-01-13 05:12:00|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|1
1642050790000|2022-01-13 05:13:10|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|4
1642050800000|2022-01-13 05:13:20|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|6
1642050810000|2022-01-13 05:13:30|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|1
1642050870000|2022-01-13 05:14:30|754.7|754.1|754.5|753.9|754.7|754.1|754.5|753.9|10
1642050880000|2022-01-13 05:14:40|754.7|754.1|754.7|754.1|754.9|754.3|754.7|754.1|1
1642050890000|2022-01-13 05:14:50|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|4
1642050940000|2022-01-13 05:15:40|754.6|754|754.7|754.1|754.7|754.1|754.6|754|0
1642050960000|2022-01-13 05:16:00|755|754.4|755|754.4|755|754.4|755|754.4|8
1642051020000|2022-01-13 05:17:00|754.9|754.3|755|754.4|755|754.4|754.9|754.3|8
1642051050000|2022-01-13 05:17:30|||||||||2
1642051060000|2022-01-13 05:17:40|||||||||1
1642051170000|2022-01-13 05:19:30|||||||||2
1642051280000|2022-01-13 05:21:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|10
1642051330000|2022-01-13 05:22:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642051340000|2022-01-13 05:22:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642051370000|2022-01-13 05:22:50|755.1|754.5|755.1|754.5|755.1|754.5|755|754.4|0
1642051410000|2022-01-13 05:23:30|755|754.4|755.1|754.5|755.1|754.5|755|754.4|2
1642051440000|2022-01-13 05:24:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|2
1642051450000|2022-01-13 05:24:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1642051590000|2022-01-13 05:26:30|755|754.4|755|754.4|755|754.4|755|754.4|0
1642051610000|2022-01-13 05:26:50|754.6|754|754.9|754.3|754.9|754.3|754.6|754|4
1642051620000|2022-01-13 05:27:00|755|754.4|755|754.4|755|754.4|755|754.4|3
1642051670000|2022-01-13 05:27:50|755.1|754.5|755.2|754.6|755.3|754.7|755.1|754.5|4
1642051680000|2022-01-13 05:28:00|755.3|754.7|755.2|754.6|755.4|754.8|755.2|754.6|2
1642051740000|2022-01-13 05:29:00|||||||||2
1642051750000|2022-01-13 05:29:10|||||||||7
1642051760000|2022-01-13 05:29:20|||||||||1
1642051800000|2022-01-13 05:30:00|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|1
1642051840000|2022-01-13 05:30:40|||||||||1
1642051850000|2022-01-13 05:30:50|755.6|755|755.6|755|755.6|755|755.6|755|5
1642051860000|2022-01-13 05:31:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1642051870000|2022-01-13 05:31:10|755.6|755|755.7|755.1|755.7|755.1|755.6|755|2
1642051880000|2022-01-13 05:31:20|755.6|755|755.6|755|755.6|755|755.4|754.8|0
1642051890000|2022-01-13 05:31:30|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642051900000|2022-01-13 05:31:40|755.6|755|755.6|755|755.6|755|755.6|755|0
1642051920000|2022-01-13 05:32:00|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1642051930000|2022-01-13 05:32:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642051980000|2022-01-13 05:33:00|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|3
1642052030000|2022-01-13 05:33:50|755.6|755|755.4|754.8|755.6|755|755.4|754.8|4
1642052040000|2022-01-13 05:34:00|755.6|755|755.5|754.9|755.6|755|755.5|754.9|1
1642052050000|2022-01-13 05:34:10|755.6|755|755.3|754.7|755.6|755|755.2|754.6|5
1642052080000|2022-01-13 05:34:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642052090000|2022-01-13 05:34:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|31
1642052110000|2022-01-13 05:35:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642052130000|2022-01-13 05:35:30|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|15
1642052140000|2022-01-13 05:35:40|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1642052190000|2022-01-13 05:36:30|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642052250000|2022-01-13 05:37:30|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|2
1642052310000|2022-01-13 05:38:30|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|0
1642052410000|2022-01-13 05:40:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642052460000|2022-01-13 05:41:00|755|754.4|755|754.4|755|754.4|755|754.4|0
1642052470000|2022-01-13 05:41:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642052480000|2022-01-13 05:41:20|755|754.4|755|754.4|755|754.4|755|754.4|0
1642052490000|2022-01-13 05:41:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642052500000|2022-01-13 05:41:40|||||||||1
1642052510000|2022-01-13 05:41:50|755|754.4|755|754.4|755|754.4|755|754.4|0
1642052520000|2022-01-13 05:42:00|754.9|754.3|755|754.4|755|754.4|754.9|754.3|0
1642052540000|2022-01-13 05:42:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1642052560000|2022-01-13 05:42:40|755|754.4|754.9|754.3|755|754.4|754.9|754.3|0
1642052610000|2022-01-13 05:43:30|||||||||2
1642052780000|2022-01-13 05:46:20|755|754.4|755|754.4|755|754.4|755|754.4|0
1642052790000|2022-01-13 05:46:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642052880000|2022-01-13 05:48:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|6
1642052890000|2022-01-13 05:48:10|||||||||1
1642052920000|2022-01-13 05:48:40|||||||||1
1642052990000|2022-01-13 05:49:50|754.7|754.1|754.4|753.8|754.7|754.1|754.4|753.8|5
1642053060000|2022-01-13 05:51:00|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|4
1642053100000|2022-01-13 05:51:40|754|753.4|753.9|753.3|754|753.4|753.9|753.3|0
1642053120000|2022-01-13 05:52:00|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|12
1642053130000|2022-01-13 05:52:10|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1642053180000|2022-01-13 05:53:00|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1642053200000|2022-01-13 05:53:20|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1642053210000|2022-01-13 05:53:30|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|0
1642053230000|2022-01-13 05:53:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1642053240000|2022-01-13 05:54:00|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|0
1642053360000|2022-01-13 05:56:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1642053400000|2022-01-13 05:56:40|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|1
1642053440000|2022-01-13 05:57:20|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|0
1642053480000|2022-01-13 05:58:00|754|753.4|753.9|753.3|754|753.4|753.9|753.3|0
1642053520000|2022-01-13 05:58:40|||||||||1
1642053550000|2022-01-13 05:59:10|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|9
1642053580000|2022-01-13 05:59:40|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642053600000|2022-01-13 06:00:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|0
1642053610000|2022-01-13 06:00:10|753.9|753.3|754|753.4|754|753.4|753.9|753.3|0
1642053620000|2022-01-13 06:00:20|753.9|753.3|753.9|753.3|754|753.4|753.9|753.3|0
1642053680000|2022-01-13 06:01:20|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|1
1642053720000|2022-01-13 06:02:00|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|2
1642053910000|2022-01-13 06:05:10|||||||||1
1642054170000|2022-01-13 06:09:30|754|753.4|754|753.4|754|753.4|754|753.4|0
1642054190000|2022-01-13 06:09:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642054200000|2022-01-13 06:10:00|754|753.4|754|753.4|754|753.4|754|753.4|0
1642054210000|2022-01-13 06:10:10|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642054250000|2022-01-13 06:10:50|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|1
1642054300000|2022-01-13 06:11:40|754.2|753.6|754.4|753.8|754.4|753.8|754.2|753.6|2
1642054310000|2022-01-13 06:11:50|754.5|753.9|754.7|754.1|754.7|754.1|754.5|753.9|6
1642054440000|2022-01-13 06:14:00|754.6|754|754.6|754|754.6|754|754.6|754|1
1642054520000|2022-01-13 06:15:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642054540000|2022-01-13 06:15:40|754.6|754|754.6|754|754.6|754|754.6|754|1
1642054570000|2022-01-13 06:16:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642054610000|2022-01-13 06:16:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|3
1642054670000|2022-01-13 06:17:50|755|754.4|755|754.4|755|754.4|755|754.4|0
1642054680000|2022-01-13 06:18:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642054770000|2022-01-13 06:19:30|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|3
1642054800000|2022-01-13 06:20:00|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|0
1642054830000|2022-01-13 06:20:30|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|1
1642054860000|2022-01-13 06:21:00|755|754.4|754.9|754.3|755|754.4|754.9|754.3|0
1642054870000|2022-01-13 06:21:10|755|754.4|755.1|754.5|755.1|754.5|755|754.4|0
1642054890000|2022-01-13 06:21:30|755|754.4|754.9|754.3|755|754.4|754.9|754.3|0
1642054910000|2022-01-13 06:21:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|3
1642054970000|2022-01-13 06:22:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|20
1642054980000|2022-01-13 06:23:00|||||||||1
1642055080000|2022-01-13 06:24:40|||||||||3
1642055090000|2022-01-13 06:24:50|754.5|753.9|754.6|754|754.6|754|754.5|753.9|0
1642055110000|2022-01-13 06:25:10|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|0
1642055170000|2022-01-13 06:26:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1642055230000|2022-01-13 06:27:10|||||||||1
1642055400000|2022-01-13 06:30:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1642055420000|2022-01-13 06:30:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642055460000|2022-01-13 06:31:00|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|2
1642055470000|2022-01-13 06:31:10|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|1
1642055510000|2022-01-13 06:31:50|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1642055540000|2022-01-13 06:32:20|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|0
1642055570000|2022-01-13 06:32:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642055700000|2022-01-13 06:35:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1642055930000|2022-01-13 06:38:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642055940000|2022-01-13 06:39:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1642055950000|2022-01-13 06:39:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642056000000|2022-01-13 06:40:00|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|0
1642056140000|2022-01-13 06:42:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1642056170000|2022-01-13 06:42:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|4
1642056300000|2022-01-13 06:45:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1642056310000|2022-01-13 06:45:10|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|0
1642056360000|2022-01-13 06:46:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|4
1642056370000|2022-01-13 06:46:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642056380000|2022-01-13 06:46:20|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1642056390000|2022-01-13 06:46:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642056400000|2022-01-13 06:46:40|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1642056410000|2022-01-13 06:46:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642056420000|2022-01-13 06:47:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1642056430000|2022-01-13 06:47:10|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1642056480000|2022-01-13 06:48:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1642056540000|2022-01-13 06:49:00|||||||||2
1642056720000|2022-01-13 06:52:00|||||||||2
1642056770000|2022-01-13 06:52:50|||||||||8
1642056790000|2022-01-13 06:53:10|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1642056800000|2022-01-13 06:53:20|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|7
1642056840000|2022-01-13 06:54:00|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|0
1642056860000|2022-01-13 06:54:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|2
1642056870000|2022-01-13 06:54:30|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|8
1642057050000|2022-01-13 06:57:30|||||||||1
1642057060000|2022-01-13 06:57:40|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|3
1642057080000|2022-01-13 06:58:00|||||||||1
1642057260000|2022-01-13 07:01:00|||||||||1
1642057310000|2022-01-13 07:01:50|754.6|754|754.6|754|754.6|754|754.6|754|2
1642057390000|2022-01-13 07:03:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|5
1642057400000|2022-01-13 07:03:20|754.6|754|754.4|753.8|754.6|754|754.4|753.8|1
1642057410000|2022-01-13 07:03:30|754.6|754|754.6|754|754.6|754|754.6|754|0
1642057440000|2022-01-13 07:04:00|754.4|753.8|754.6|754|754.6|754|754.4|753.8|1
1642057560000|2022-01-13 07:06:00|||||||||1
1642057590000|2022-01-13 07:06:30|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642057670000|2022-01-13 07:07:50|754.6|754|754.6|754|754.6|754|754.6|754|1
1642057690000|2022-01-13 07:08:10|754.4|753.8|754.6|754|754.7|754.1|754.4|753.8|4
1642057730000|2022-01-13 07:08:50|754.7|754.1|754.7|754.1|754.8|754.2|754.7|754.1|2
1642057790000|2022-01-13 07:09:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|3
1642057800000|2022-01-13 07:10:00|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|2
1642057840000|2022-01-13 07:10:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642057890000|2022-01-13 07:11:30|||||||||1
1642057920000|2022-01-13 07:12:00|755.3|754.7|755.2|754.6|755.4|754.8|755.2|754.6|2
1642057940000|2022-01-13 07:12:20|||||||||1
1642057980000|2022-01-13 07:13:00|755.1|754.5|755|754.4|755.1|754.5|755|754.4|8
1642057990000|2022-01-13 07:13:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1642058050000|2022-01-13 07:14:10|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1642058060000|2022-01-13 07:14:20|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|1
1642058080000|2022-01-13 07:14:40|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1642058100000|2022-01-13 07:15:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642058290000|2022-01-13 07:18:10|755.1|754.5|754.9|754.3|755.1|754.5|754.9|754.3|0
1642058300000|2022-01-13 07:18:20|||||||||2
1642058340000|2022-01-13 07:19:00|755|754.4|755.2|754.6|755.2|754.6|755|754.4|1
1642058400000|2022-01-13 07:20:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1642058410000|2022-01-13 07:20:10|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642058430000|2022-01-13 07:20:30|755.1|754.5|754.9|754.3|755.1|754.5|754.9|754.3|1
1642058460000|2022-01-13 07:21:00|||||||||1
1642058480000|2022-01-13 07:21:20|755|754.4|755.1|754.5|755.1|754.5|755|754.4|1
1642058490000|2022-01-13 07:21:30|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642058510000|2022-01-13 07:21:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1642058550000|2022-01-13 07:22:30|754.9|754.3|755.1|754.5|755.1|754.5|754.9|754.3|0
1642058560000|2022-01-13 07:22:40|755|754.4|755|754.4|755|754.4|755|754.4|0
1642058570000|2022-01-13 07:22:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1642058620000|2022-01-13 07:23:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642058670000|2022-01-13 07:24:30|||||||||2
1642058680000|2022-01-13 07:24:40|||||||||1
1642058690000|2022-01-13 07:24:50|755.4|754.8|755.7|755.1|755.7|755.1|755.4|754.8|3
1642058700000|2022-01-13 07:25:00|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|4
1642058720000|2022-01-13 07:25:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642058730000|2022-01-13 07:25:30|||||||||1
1642058740000|2022-01-13 07:25:40|||||||||2
1642058750000|2022-01-13 07:25:50|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|3
1642058760000|2022-01-13 07:26:00|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|1
1642058780000|2022-01-13 07:26:20|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1642058820000|2022-01-13 07:27:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|2
1642058860000|2022-01-13 07:27:40|756|755.4|756|755.4|756|755.4|756|755.4|4
1642058910000|2022-01-13 07:28:30|755.9|755.3|756.2|755.6|756.2|755.6|755.9|755.3|2
1642058930000|2022-01-13 07:28:50|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|4
1642058950000|2022-01-13 07:29:10|755.8|755.2|755.8|755.2|755.8|755.2|755.7|755.1|2
1642058970000|2022-01-13 07:29:30|||||||||2
1642059000000|2022-01-13 07:30:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1642059010000|2022-01-13 07:30:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|5
1642059020000|2022-01-13 07:30:20|756|755.4|756|755.4|756|755.4|756|755.4|0
1642059040000|2022-01-13 07:30:40|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|0
1642059070000|2022-01-13 07:31:10|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|12
1642059080000|2022-01-13 07:31:20|||||||||10
1642059090000|2022-01-13 07:31:30|||||||||3
1642059100000|2022-01-13 07:31:40|||||||||5
1642059110000|2022-01-13 07:31:50|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|3
1642059130000|2022-01-13 07:32:10|||||||||2
1642059160000|2022-01-13 07:32:40|||||||||1
1642059170000|2022-01-13 07:32:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|2
1642059180000|2022-01-13 07:33:00|756.6|756|756.6|756|756.6|756|756.6|756|25
1642059220000|2022-01-13 07:33:40|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1642059230000|2022-01-13 07:33:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1642059260000|2022-01-13 07:34:20|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|1
1642059320000|2022-01-13 07:35:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1642059330000|2022-01-13 07:35:30|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642059360000|2022-01-13 07:36:00|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|3
1642059480000|2022-01-13 07:38:00|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|6
1642059500000|2022-01-13 07:38:20|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|0
1642059510000|2022-01-13 07:38:30|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|0
1642059540000|2022-01-13 07:39:00|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1642059550000|2022-01-13 07:39:10|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|3
1642059570000|2022-01-13 07:39:30|755.6|755|755.6|755|755.6|755|755.6|755|2
1642059600000|2022-01-13 07:40:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642059620000|2022-01-13 07:40:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|2
1642059640000|2022-01-13 07:40:40|755.6|755|755.6|755|755.6|755|755.6|755|1
1642059660000|2022-01-13 07:41:00|755.7|755.1|755.6|755|755.7|755.1|755.6|755|1
1642059710000|2022-01-13 07:41:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|1
1642059750000|2022-01-13 07:42:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|3
1642059770000|2022-01-13 07:42:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|7
1642059780000|2022-01-13 07:43:00|755|754.4|754.9|754.3|755|754.4|754.9|754.3|3
1642059800000|2022-01-13 07:43:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|8
1642059830000|2022-01-13 07:43:50|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|3
1642059860000|2022-01-13 07:44:20|||||||||3
1642059890000|2022-01-13 07:44:50|755|754.4|755|754.4|755|754.4|755|754.4|1
1642059900000|2022-01-13 07:45:00|755.1|754.5|755.2|754.6|755.2|754.6|755|754.4|9
1642059960000|2022-01-13 07:46:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1642059980000|2022-01-13 07:46:20|755|754.4|755|754.4|755|754.4|755|754.4|1
1642060000000|2022-01-13 07:46:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642060010000|2022-01-13 07:46:50|755.1|754.5|755|754.4|755.1|754.5|755|754.4|1
1642060020000|2022-01-13 07:47:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642060080000|2022-01-13 07:48:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|5
1642060100000|2022-01-13 07:48:20|755.6|755|755.6|755|755.6|755|755.6|755|1
1642060110000|2022-01-13 07:48:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1642060120000|2022-01-13 07:48:40|755.6|755|755.5|754.9|755.6|755|755.5|754.9|4
1642060130000|2022-01-13 07:48:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1642060160000|2022-01-13 07:49:20|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|1
1642060230000|2022-01-13 07:50:30|||||||||1
1642060240000|2022-01-13 07:50:40|755.5|754.9|755.5|754.9|755.5|754.9|755.4|754.8|0
1642060250000|2022-01-13 07:50:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642060320000|2022-01-13 07:52:00|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|4
1642060410000|2022-01-13 07:53:30|||||||||1
1642060430000|2022-01-13 07:53:50|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1642060440000|2022-01-13 07:54:00|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|0
1642060500000|2022-01-13 07:55:00|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|1
1642060510000|2022-01-13 07:55:10|||||||||1
1642060580000|2022-01-13 07:56:20|||||||||1
1642060590000|2022-01-13 07:56:30|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|0
1642060600000|2022-01-13 07:56:40|754.8|754.2|755|754.4|755|754.4|754.8|754.2|3
1642060620000|2022-01-13 07:57:00|755.1|754.5|755|754.4|755.1|754.5|755|754.4|4
1642060670000|2022-01-13 07:57:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|3
1642060680000|2022-01-13 07:58:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|3
1642060800000|2022-01-13 08:00:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|3
1642060850000|2022-01-13 08:00:50|755|754.4|755.2|754.6|755.3|754.7|755|754.4|8
1642060860000|2022-01-13 08:01:00|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1642060920000|2022-01-13 08:02:00|755.5|754.9|755.9|755.3|755.9|755.3|755.5|754.9|6
1642060930000|2022-01-13 08:02:10|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|3
1642061000000|2022-01-13 08:03:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|6
1642061040000|2022-01-13 08:04:00|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|3
1642061100000|2022-01-13 08:05:00|||||||||1
1642061160000|2022-01-13 08:06:00|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|1
1642061170000|2022-01-13 08:06:10|||||||||1
1642061200000|2022-01-13 08:06:40|755.4|754.8|755.6|755|755.6|755|755.4|754.8|2
1642061210000|2022-01-13 08:06:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1642061220000|2022-01-13 08:07:00|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|1
1642061230000|2022-01-13 08:07:10|755.8|755.2|755.8|755.2|755.8|755.2|755.7|755.1|0
1642061240000|2022-01-13 08:07:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642061250000|2022-01-13 08:07:30|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1642061280000|2022-01-13 08:08:00|755.4|754.8|755.4|754.8|755.5|754.9|755.4|754.8|3
1642061290000|2022-01-13 08:08:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1642061300000|2022-01-13 08:08:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642061310000|2022-01-13 08:08:30|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642061330000|2022-01-13 08:08:50|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|1
1642061340000|2022-01-13 08:09:00|755.5|754.9|755.6|755|755.6|755|755.5|754.9|5
1642061360000|2022-01-13 08:09:20|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|2
1642061370000|2022-01-13 08:09:30|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642061380000|2022-01-13 08:09:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1642061400000|2022-01-13 08:10:00|755.3|754.7|755.4|754.8|755.6|755|755.2|754.6|1
1642061420000|2022-01-13 08:10:20|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|1
1642061460000|2022-01-13 08:11:00|755.4|754.8|755.6|755|755.6|755|755.4|754.8|1
1642061480000|2022-01-13 08:11:20|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642061500000|2022-01-13 08:11:40|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|3
1642061510000|2022-01-13 08:11:50|755.2|754.6|754.8|754.2|755.2|754.6|754.7|754.1|5
1642061520000|2022-01-13 08:12:00|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|2
1642061550000|2022-01-13 08:12:30|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642061580000|2022-01-13 08:13:00|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|15
1642061590000|2022-01-13 08:13:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|5
1642061610000|2022-01-13 08:13:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|10
1642061620000|2022-01-13 08:13:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1642061640000|2022-01-13 08:14:00|755.3|754.7|755.2|754.6|755.3|754.7|755.1|754.5|1
1642061650000|2022-01-13 08:14:10|755.3|754.7|755.3|754.7|755.3|754.7|755.2|754.6|1
1642061660000|2022-01-13 08:14:20|||||||||1
1642061680000|2022-01-13 08:14:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642061700000|2022-01-13 08:15:00|||||||||1
1642061710000|2022-01-13 08:15:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|6
1642061730000|2022-01-13 08:15:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|8
1642061740000|2022-01-13 08:15:40|||||||||3
1642061750000|2022-01-13 08:15:50|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1642061760000|2022-01-13 08:16:00|||||||||1
1642061770000|2022-01-13 08:16:10|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|1
1642061820000|2022-01-13 08:17:00|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|5
1642061840000|2022-01-13 08:17:20|||||||||1
1642061850000|2022-01-13 08:17:30|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|1
1642061870000|2022-01-13 08:17:50|755.6|755|755.6|755|755.6|755|755.6|755|1
1642061880000|2022-01-13 08:18:00|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|2
1642061900000|2022-01-13 08:18:20|||||||||1
1642061910000|2022-01-13 08:18:30|||||||||3
1642061950000|2022-01-13 08:19:10|755.4|754.8|755.4|754.8|755.6|755|755.4|754.8|3
1642061960000|2022-01-13 08:19:20|||||||||1
1642061970000|2022-01-13 08:19:30|755.5|754.9|755.6|755|755.6|755|755.5|754.9|2
1642061990000|2022-01-13 08:19:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642062000000|2022-01-13 08:20:00|||||||||1
1642062020000|2022-01-13 08:20:20|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642062040000|2022-01-13 08:20:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1642062050000|2022-01-13 08:20:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642062060000|2022-01-13 08:21:00|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|1
1642062070000|2022-01-13 08:21:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1642062090000|2022-01-13 08:21:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642062110000|2022-01-13 08:21:50|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|1
1642062120000|2022-01-13 08:22:00|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|1
1642062130000|2022-01-13 08:22:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642062140000|2022-01-13 08:22:20|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1642062150000|2022-01-13 08:22:30|755.5|754.9|755.6|755|755.6|755|755.5|754.9|1
1642062230000|2022-01-13 08:23:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|1
1642062240000|2022-01-13 08:24:00|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|0
1642062260000|2022-01-13 08:24:20|||||||||2
1642062360000|2022-01-13 08:26:00|755.6|755|755.7|755.1|755.7|755.1|755.6|755|0
1642062370000|2022-01-13 08:26:10|755.6|755|755.4|754.8|755.6|755|755.4|754.8|2
1642062390000|2022-01-13 08:26:30|755.5|754.9|755.6|755|755.6|755|755.5|754.9|1
1642062400000|2022-01-13 08:26:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642062420000|2022-01-13 08:27:00|755.5|754.9|755.6|755|755.6|755|755.5|754.9|1
1642062480000|2022-01-13 08:28:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642062510000|2022-01-13 08:28:30|||||||||1
1642062600000|2022-01-13 08:30:00|755.6|755|755.6|755|755.6|755|755.6|755|0
1642062650000|2022-01-13 08:30:50|||||||||1
1642062720000|2022-01-13 08:32:00|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642062790000|2022-01-13 08:33:10|755.6|755|755.6|755|755.6|755|755.6|755|2
1642062800000|2022-01-13 08:33:20|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642062810000|2022-01-13 08:33:30|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642062840000|2022-01-13 08:34:00|755.5|754.9|755.6|755|755.6|755|755.5|754.9|2
1642062940000|2022-01-13 08:35:40|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642063020000|2022-01-13 08:37:00|||||||||1
1642063050000|2022-01-13 08:37:30|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642063140000|2022-01-13 08:39:00|755.3|754.7|755.1|754.5|755.4|754.8|755.1|754.5|3
1642063150000|2022-01-13 08:39:10|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642063160000|2022-01-13 08:39:20|755.3|754.7|754.9|754.3|755.3|754.7|754.9|754.3|3
1642063180000|2022-01-13 08:39:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1642063200000|2022-01-13 08:40:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642063240000|2022-01-13 08:40:40|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1642063260000|2022-01-13 08:41:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642063370000|2022-01-13 08:42:50|||||||||1
1642063430000|2022-01-13 08:43:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1642063440000|2022-01-13 08:44:00|||||||||3
1642063470000|2022-01-13 08:44:30|||||||||1
1642063520000|2022-01-13 08:45:20|755.6|755|755.6|755|755.6|755|755.6|755|1
1642063560000|2022-01-13 08:46:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642063650000|2022-01-13 08:47:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|3
1642063660000|2022-01-13 08:47:40|755.6|755|755.6|755|755.6|755|755.6|755|0
1642063690000|2022-01-13 08:48:10|755.4|754.8|755.6|755|755.6|755|755.4|754.8|0
1642063720000|2022-01-13 08:48:40|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642063730000|2022-01-13 08:48:50|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|1
1642063750000|2022-01-13 08:49:10|755.4|754.8|755.6|755|755.6|755|755.4|754.8|2
1642063770000|2022-01-13 08:49:30|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|1
1642063780000|2022-01-13 08:49:40|755.6|755|755.7|755.1|755.7|755.1|755.6|755|0
1642063840000|2022-01-13 08:50:40|756|755.4|756|755.4|756|755.4|756|755.4|4
1642063860000|2022-01-13 08:51:00|755.9|755.3|756.2|755.6|756.2|755.6|755.9|755.3|3
1642063870000|2022-01-13 08:51:10|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|3
1642063880000|2022-01-13 08:51:20|||||||||4
1642063930000|2022-01-13 08:52:10|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|0
1642063940000|2022-01-13 08:52:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|12
1642063960000|2022-01-13 08:52:40|756|755.4|755.9|755.3|756|755.4|755.9|755.3|0
1642063970000|2022-01-13 08:52:50|756|755.4|756|755.4|756|755.4|756|755.4|0
1642063990000|2022-01-13 08:53:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642064000000|2022-01-13 08:53:20|756|755.4|756|755.4|756|755.4|756|755.4|0
1642064010000|2022-01-13 08:53:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|2
1642064040000|2022-01-13 08:54:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1642064050000|2022-01-13 08:54:10|||||||||3
1642064070000|2022-01-13 08:54:30|||||||||2
1642064080000|2022-01-13 08:54:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|2
1642064150000|2022-01-13 08:55:50|756|755.4|756|755.4|756|755.4|756|755.4|0
1642064210000|2022-01-13 08:56:50|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|2
1642064240000|2022-01-13 08:57:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1642064310000|2022-01-13 08:58:30|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|1
1642064320000|2022-01-13 08:58:40|755.6|755|755.6|755|755.6|755|755.6|755|0
1642064450000|2022-01-13 09:00:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642064460000|2022-01-13 09:01:00|755.5|754.9|755.5|754.9|755.5|754.9|755.4|754.8|1
1642064470000|2022-01-13 09:01:10|755.4|754.8|755.4|754.8|755.5|754.9|755.4|754.8|0
1642064490000|2022-01-13 09:01:30|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|5
1642064510000|2022-01-13 09:01:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1642064570000|2022-01-13 09:02:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|1
1642064580000|2022-01-13 09:03:00|755.6|755|755.4|754.8|755.6|755|755.4|754.8|0
1642064630000|2022-01-13 09:03:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1642064640000|2022-01-13 09:04:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1642064660000|2022-01-13 09:04:20|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642064670000|2022-01-13 09:04:30|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|3
1642064680000|2022-01-13 09:04:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|23
1642064700000|2022-01-13 09:05:00|755.1|754.5|755.1|754.5|755.1|754.5|754.9|754.3|4
1642064730000|2022-01-13 09:05:30|754.9|754.3|755.2|754.6|755.2|754.6|754.9|754.3|5
1642064790000|2022-01-13 09:06:30|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1642064800000|2022-01-13 09:06:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642064870000|2022-01-13 09:07:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|80
1642064910000|2022-01-13 09:08:30|||||||||5
1642064960000|2022-01-13 09:09:20|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|1
1642064970000|2022-01-13 09:09:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642064990000|2022-01-13 09:09:50|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|2
1642065000000|2022-01-13 09:10:00|754.8|754.2|754.8|754.2|754.9|754.3|754.8|754.2|0
1642065010000|2022-01-13 09:10:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642065050000|2022-01-13 09:10:50|||||||||1
1642065060000|2022-01-13 09:11:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1642065080000|2022-01-13 09:11:20|755.4|754.8|755.3|754.7|755.4|754.8|755.2|754.6|5
1642065120000|2022-01-13 09:12:00|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|3
1642065130000|2022-01-13 09:12:10|755.4|754.8|755.4|754.8|755.4|754.8|755.3|754.7|2
1642065140000|2022-01-13 09:12:20|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1642065150000|2022-01-13 09:12:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642065200000|2022-01-13 09:13:20|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|1
1642065300000|2022-01-13 09:15:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|6
1642065310000|2022-01-13 09:15:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642065350000|2022-01-13 09:15:50|755.6|755|755.4|754.8|755.6|755|755.4|754.8|1
1642065370000|2022-01-13 09:16:10|755.6|755|755.6|755|755.6|755|755.6|755|0
1642065380000|2022-01-13 09:16:20|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|0
1642065400000|2022-01-13 09:16:40|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|2
1642065470000|2022-01-13 09:17:50|||||||||1
1642065480000|2022-01-13 09:18:00|||||||||1
1642065520000|2022-01-13 09:18:40|755.6|755|755.6|755|755.6|755|755.6|755|1
1642065530000|2022-01-13 09:18:50|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|1
1642065540000|2022-01-13 09:19:00|755.7|755.1|755.6|755|755.7|755.1|755.6|755|0
1642065580000|2022-01-13 09:19:40|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1642065660000|2022-01-13 09:21:00|755.6|755|755.6|755|755.6|755|755.6|755|1
1642065820000|2022-01-13 09:23:40|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1642065850000|2022-01-13 09:24:10|755.6|755|755.6|755|755.6|755|755.6|755|0
1642065860000|2022-01-13 09:24:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1642065900000|2022-01-13 09:25:00|||||||||1
1642065910000|2022-01-13 09:25:10|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|0
1642065960000|2022-01-13 09:26:00|755.5|754.9|755.2|754.6|755.5|754.9|755.2|754.6|7
1642065970000|2022-01-13 09:26:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1642066000000|2022-01-13 09:26:40|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|0
1642066010000|2022-01-13 09:26:50|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|3
1642066080000|2022-01-13 09:28:00|755.6|755|755.5|754.9|755.6|755|755.5|754.9|0
1642066090000|2022-01-13 09:28:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642066110000|2022-01-13 09:28:30|755.6|755|755.6|755|755.6|755|755.6|755|8
1642066140000|2022-01-13 09:29:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|16
1642066320000|2022-01-13 09:32:00|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|2
1642066370000|2022-01-13 09:32:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1642066460000|2022-01-13 09:34:20|||||||||4
1642066470000|2022-01-13 09:34:30|||||||||7
1642066490000|2022-01-13 09:34:50|||||||||2
1642066500000|2022-01-13 09:35:00|755.2|754.6|754.8|754.2|755.2|754.6|754.7|754.1|14
1642066510000|2022-01-13 09:35:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642066520000|2022-01-13 09:35:20|754.5|753.9|754.2|753.6|754.5|753.9|754.2|753.6|14
1642066540000|2022-01-13 09:35:40|||||||||2
1642066610000|2022-01-13 09:36:50|||||||||1
1642066620000|2022-01-13 09:37:00|||||||||1
1642066650000|2022-01-13 09:37:30|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|0
1642066660000|2022-01-13 09:37:40|754.6|754|754.5|753.9|754.6|754|754.5|753.9|2
1642066670000|2022-01-13 09:37:50|754.6|754|754.6|754|754.6|754|754.6|754|0
1642066700000|2022-01-13 09:38:20|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|0
1642066720000|2022-01-13 09:38:40|754.6|754|754.6|754|754.6|754|754.6|754|0
1642066740000|2022-01-13 09:39:00|754.7|754.1|754.6|754|754.7|754.1|754.6|754|2
1642066770000|2022-01-13 09:39:30|||||||||1
1642066780000|2022-01-13 09:39:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1642066810000|2022-01-13 09:40:10|754.6|754|754.6|754|754.6|754|754.6|754|0
1642066850000|2022-01-13 09:40:50|||||||||1
1642066860000|2022-01-13 09:41:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1642066980000|2022-01-13 09:43:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1642066990000|2022-01-13 09:43:10|755.4|754.8|755.2|754.6|755.4|754.8|755.2|754.6|2
1642067040000|2022-01-13 09:44:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1642067050000|2022-01-13 09:44:10|755.4|754.8|755.7|755.1|755.7|755.1|755.4|754.8|3
1642067060000|2022-01-13 09:44:20|755.6|755|755.7|755.1|755.7|755.1|755.6|755|0
1642067070000|2022-01-13 09:44:30|755.6|755|755.6|755|755.6|755|755.6|755|0
1642067080000|2022-01-13 09:44:40|755.7|755.1|755.6|755|755.7|755.1|755.6|755|0
1642067090000|2022-01-13 09:44:50|755.9|755.3|755.7|755.1|755.9|755.3|755.7|755.1|18
1642067100000|2022-01-13 09:45:00|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|2
1642067120000|2022-01-13 09:45:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1642067130000|2022-01-13 09:45:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1642067140000|2022-01-13 09:45:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|4
1642067150000|2022-01-13 09:45:50|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|3
1642067160000|2022-01-13 09:46:00|755.1|754.5|754.4|753.8|755.1|754.5|754.3|753.7|19
1642067170000|2022-01-13 09:46:10|754|753.4|754.2|753.6|754.2|753.6|753.9|753.3|6
1642067180000|2022-01-13 09:46:20|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|1
1642067190000|2022-01-13 09:46:30|754.4|753.8|754.3|753.7|754.4|753.8|754|753.4|4
1642067200000|2022-01-13 09:46:40|754.4|753.8|754.4|753.8|754.4|753.8|754.3|753.7|3
1642067220000|2022-01-13 09:47:00|753.9|753.3|754.2|753.6|754.3|753.7|753.9|753.3|22
1642067230000|2022-01-13 09:47:10|753.9|753.3|753.6|753|754.1|753.5|753.4|752.8|26
1642067240000|2022-01-13 09:47:20|753.7|753.1|753.6|753|753.7|753.1|753.4|752.8|7
1642067250000|2022-01-13 09:47:30|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|4
1642067260000|2022-01-13 09:47:40|753|752.4|752.9|752.3|753|752.4|752.8|752.2|13
1642067280000|2022-01-13 09:48:00|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|5
1642067290000|2022-01-13 09:48:10|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|1
1642067300000|2022-01-13 09:48:20|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|0
1642067310000|2022-01-13 09:48:30|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|1
1642067330000|2022-01-13 09:48:50|753.6|753|753.5|752.9|753.6|753|753.5|752.9|0
1642067340000|2022-01-13 09:49:00|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642067370000|2022-01-13 09:49:30|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642067380000|2022-01-13 09:49:40|753.9|753.3|753.7|753.1|753.9|753.3|753.7|753.1|4
1642067390000|2022-01-13 09:49:50|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|2
1642067410000|2022-01-13 09:50:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642067450000|2022-01-13 09:50:50|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|3
1642067460000|2022-01-13 09:51:00|753.9|753.3|753.9|753.3|753.9|753.3|753.8|753.2|0
1642067470000|2022-01-13 09:51:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|1
1642067490000|2022-01-13 09:51:30|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|4
1642067530000|2022-01-13 09:52:10|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|4
1642067550000|2022-01-13 09:52:30|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|1
1642067560000|2022-01-13 09:52:40|754.3|753.7|754.2|753.6|754.3|753.7|754.2|753.6|0
1642067600000|2022-01-13 09:53:20|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1642067620000|2022-01-13 09:53:40|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1642067630000|2022-01-13 09:53:50|||||||||2
1642067640000|2022-01-13 09:54:00|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|8
1642067700000|2022-01-13 09:55:00|753.4|752.8|753.2|752.6|753.4|752.8|753.2|752.6|4
1642067710000|2022-01-13 09:55:10|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1642067720000|2022-01-13 09:55:20|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|2
1642067730000|2022-01-13 09:55:30|753.2|752.6|753.1|752.5|753.2|752.6|753|752.4|4
1642067740000|2022-01-13 09:55:40|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|1
1642067750000|2022-01-13 09:55:50|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|5
1642067770000|2022-01-13 09:56:10|753.6|753|753.6|753|753.6|753|753.6|753|3
1642067780000|2022-01-13 09:56:20|753.5|752.9|753.7|753.1|753.7|753.1|753.5|752.9|1
1642067800000|2022-01-13 09:56:40|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1642067820000|2022-01-13 09:57:00|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|6
1642067830000|2022-01-13 09:57:10|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|0
1642067850000|2022-01-13 09:57:30|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|2
1642067870000|2022-01-13 09:57:50|||||||||1
1642067880000|2022-01-13 09:58:00|753.1|752.5|752.9|752.3|753.1|752.5|752.9|752.3|17
1642067890000|2022-01-13 09:58:10|753|752.4|752.9|752.3|753|752.4|752.9|752.3|2
1642067900000|2022-01-13 09:58:20|||||||||1
1642067910000|2022-01-13 09:58:30|752.8|752.2|752.7|752.1|752.9|752.3|752.7|752.1|5
1642067920000|2022-01-13 09:58:40|||||||||6
1642067940000|2022-01-13 09:59:00|752.9|752.3|752.7|752.1|752.9|752.3|752.7|752.1|3
1642067980000|2022-01-13 09:59:40|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|1
1642068000000|2022-01-13 10:00:00|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|7
1642068010000|2022-01-13 10:00:10|751.9|751.3|751.7|751.1|751.9|751.3|751.7|751.1|2
1642068020000|2022-01-13 10:00:20|751.6|751|751.6|751|751.6|751|751.6|751|0
1642068030000|2022-01-13 10:00:30|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|4
1642068040000|2022-01-13 10:00:40|751.2|750.6|751|750.4|751.2|750.6|750.9|750.3|19
1642068050000|2022-01-13 10:00:50|750.9|750.3|751.1|750.5|751.1|750.5|750.9|750.3|7
1642068060000|2022-01-13 10:01:00|751.2|750.6|751.3|750.7|751.3|750.7|751.2|750.6|4
1642068070000|2022-01-13 10:01:10|751.7|751.1|751.5|750.9|751.8|751.2|751.4|750.8|9
1642068090000|2022-01-13 10:01:30|751.6|751|751.6|751|751.9|751.3|751.5|750.9|5
1642068100000|2022-01-13 10:01:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642068110000|2022-01-13 10:01:50|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|2
1642068120000|2022-01-13 10:02:00|752|751.4|752|751.4|752|751.4|752|751.4|2
1642068130000|2022-01-13 10:02:10|751.8|751.2|752.4|751.8|752.4|751.8|751.8|751.2|11
1642068140000|2022-01-13 10:02:20|752.2|751.6|752.2|751.6|752.2|751.6|752.1|751.5|4
1642068150000|2022-01-13 10:02:30|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|3
1642068160000|2022-01-13 10:02:40|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642068180000|2022-01-13 10:03:00|752.1|751.5|751.7|751.1|752.1|751.5|751.6|751|7
1642068200000|2022-01-13 10:03:20|751.6|751|751.6|751|751.6|751|751.6|751|5
1642068240000|2022-01-13 10:04:00|751.7|751.1|751.6|751|751.8|751.2|751.4|750.8|16
1642068280000|2022-01-13 10:04:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642068290000|2022-01-13 10:04:50|||||||||6
1642068300000|2022-01-13 10:05:00|751.6|751|751.6|751|751.7|751.1|751.5|750.9|13
1642068310000|2022-01-13 10:05:10|||||||||1
1642068320000|2022-01-13 10:05:20|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|2
1642068330000|2022-01-13 10:05:30|751.6|751|751.6|751|751.6|751|751.6|751|2
1642068380000|2022-01-13 10:06:20|751.7|751.1|751.8|751.2|751.9|751.3|751.7|751.1|7
1642068390000|2022-01-13 10:06:30|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|3
1642068400000|2022-01-13 10:06:40|751.6|751|751.6|751|751.6|751|751.6|751|0
1642068410000|2022-01-13 10:06:50|||||||||3
1642068430000|2022-01-13 10:07:10|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|2
1642068440000|2022-01-13 10:07:20|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642068480000|2022-01-13 10:08:00|752.1|751.5|752.2|751.6|752.2|751.6|752.1|751.5|2
1642068520000|2022-01-13 10:08:40|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|4
1642068540000|2022-01-13 10:09:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|4
1642068550000|2022-01-13 10:09:10|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|3
1642068570000|2022-01-13 10:09:30|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1642068600000|2022-01-13 10:10:00|||||||||1
1642068610000|2022-01-13 10:10:10|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|2
1642068650000|2022-01-13 10:10:50|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|9
1642068690000|2022-01-13 10:11:30|751.9|751.3|752.2|751.6|752.2|751.6|751.9|751.3|3
1642068700000|2022-01-13 10:11:40|||||||||1
1642068710000|2022-01-13 10:11:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|2
1642068730000|2022-01-13 10:12:10|752.5|751.9|752.1|751.5|752.6|752|752.1|751.5|17
1642068740000|2022-01-13 10:12:20|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|1
1642068750000|2022-01-13 10:12:30|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1642068780000|2022-01-13 10:13:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|3
1642068790000|2022-01-13 10:13:10|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|11
1642068810000|2022-01-13 10:13:30|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1642068830000|2022-01-13 10:13:50|||||||||18
1642068840000|2022-01-13 10:14:00|||||||||1
1642068850000|2022-01-13 10:14:10|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|0
1642068860000|2022-01-13 10:14:20|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|1
1642068870000|2022-01-13 10:14:30|||||||||1
1642068900000|2022-01-13 10:15:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|5
1642068910000|2022-01-13 10:15:10|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|1
1642068920000|2022-01-13 10:15:20|||||||||3
1642068930000|2022-01-13 10:15:30|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|3
1642068950000|2022-01-13 10:15:50|752.5|751.9|752.5|751.9|752.5|751.9|752.4|751.8|2
1642068960000|2022-01-13 10:16:00|752.4|751.8|752.2|751.6|752.4|751.8|752.2|751.6|9
1642069010000|2022-01-13 10:16:50|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|18
1642069020000|2022-01-13 10:17:00|752|751.4|752|751.4|752|751.4|752|751.4|1
1642069030000|2022-01-13 10:17:10|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1642069070000|2022-01-13 10:17:50|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|4
1642069090000|2022-01-13 10:18:10|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|4
1642069110000|2022-01-13 10:18:30|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1642069120000|2022-01-13 10:18:40|752.1|751.5|752.1|751.5|752.2|751.6|752.1|751.5|5
1642069140000|2022-01-13 10:19:00|752.2|751.6|751.9|751.3|752.2|751.6|751.9|751.3|6
1642069170000|2022-01-13 10:19:30|||||||||2
1642069180000|2022-01-13 10:19:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|2
1642069200000|2022-01-13 10:20:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1642069210000|2022-01-13 10:20:10|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642069220000|2022-01-13 10:20:20|||||||||1
1642069260000|2022-01-13 10:21:00|||||||||2
1642069310000|2022-01-13 10:21:50|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|3
1642069330000|2022-01-13 10:22:10|||||||||1
1642069340000|2022-01-13 10:22:20|752|751.4|752|751.4|752|751.4|752|751.4|4
1642069360000|2022-01-13 10:22:40|751.9|751.3|751.9|751.3|751.9|751.3|751.7|751.1|2
1642069380000|2022-01-13 10:23:00|752|751.4|752.1|751.5|752.1|751.5|752|751.4|2
1642069410000|2022-01-13 10:23:30|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1642069420000|2022-01-13 10:23:40|||||||||4
1642069430000|2022-01-13 10:23:50|751.7|751.1|751.6|751|751.7|751.1|751.6|751|11
1642069440000|2022-01-13 10:24:00|751.4|750.8|751.4|750.8|751.6|751|751.4|750.8|12
1642069450000|2022-01-13 10:24:10|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|2
1642069460000|2022-01-13 10:24:20|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|3
1642069480000|2022-01-13 10:24:40|750.8|750.2|750.7|750.1|750.8|750.2|750.7|750.1|4
1642069490000|2022-01-13 10:24:50|||||||||1
1642069500000|2022-01-13 10:25:00|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|1
1642069520000|2022-01-13 10:25:20|||||||||3
1642069550000|2022-01-13 10:25:50|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|1
1642069560000|2022-01-13 10:26:00|751|750.4|751.2|750.6|751.2|750.6|750.9|750.3|1
1642069620000|2022-01-13 10:27:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|2
1642069630000|2022-01-13 10:27:10|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|3
1642069670000|2022-01-13 10:27:50|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|1
1642069680000|2022-01-13 10:28:00|751|750.4|751.1|750.5|751.1|750.5|751|750.4|1
1642069720000|2022-01-13 10:28:40|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1642069730000|2022-01-13 10:28:50|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1642069790000|2022-01-13 10:29:50|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|1
1642069800000|2022-01-13 10:30:00|751.6|751|751.4|750.8|751.6|751|751.4|750.8|0
1642069820000|2022-01-13 10:30:20|||||||||1
1642069840000|2022-01-13 10:30:40|||||||||1
1642069860000|2022-01-13 10:31:00|751.5|750.9|751.4|750.8|751.6|751|751.4|750.8|3
1642069890000|2022-01-13 10:31:30|751.2|750.6|751.2|750.6|751.4|750.8|751.2|750.6|6
1642069900000|2022-01-13 10:31:40|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|0
1642069920000|2022-01-13 10:32:00|||||||||2
1642069930000|2022-01-13 10:32:10|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642069950000|2022-01-13 10:32:30|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|5
1642069960000|2022-01-13 10:32:40|750.7|750.1|750.7|750.1|750.8|750.2|750.7|750.1|15
1642069970000|2022-01-13 10:32:50|750.4|749.8|750.9|750.3|750.9|750.3|750.4|749.8|32
1642069980000|2022-01-13 10:33:00|750.8|750.2|750.7|750.1|750.9|750.3|750.7|750.1|2
1642070010000|2022-01-13 10:33:30|750.9|750.3|750.7|750.1|750.9|750.3|750.7|750.1|2
1642070040000|2022-01-13 10:34:00|||||||||1
1642070080000|2022-01-13 10:34:40|||||||||1
1642070090000|2022-01-13 10:34:50|750.6|750|750.5|749.9|750.6|750|750.4|749.8|1
1642070100000|2022-01-13 10:35:00|750.6|750|750.4|749.8|750.6|750|750.4|749.8|1
1642070120000|2022-01-13 10:35:20|750.6|750|750.4|749.8|750.6|750|750.4|749.8|1
1642070130000|2022-01-13 10:35:30|||||||||4
1642070160000|2022-01-13 10:36:00|750.5|749.9|750.7|750.1|750.7|750.1|750.5|749.9|1
1642070170000|2022-01-13 10:36:10|||||||||2
1642070180000|2022-01-13 10:36:20|||||||||1
1642070210000|2022-01-13 10:36:50|||||||||1
1642070220000|2022-01-13 10:37:00|750.6|750|750.7|750.1|750.7|750.1|750.6|750|1
1642070250000|2022-01-13 10:37:30|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|0
1642070260000|2022-01-13 10:37:40|751.1|750.5|751|750.4|751.1|750.5|751|750.4|9
1642070280000|2022-01-13 10:38:00|750.9|750.3|750.7|750.1|750.9|750.3|750.7|750.1|1
1642070290000|2022-01-13 10:38:10|750.9|750.3|751|750.4|751|750.4|750.9|750.3|2
1642070300000|2022-01-13 10:38:20|750.9|750.3|750.9|750.3|751|750.4|750.9|750.3|1
1642070310000|2022-01-13 10:38:30|751|750.4|751.1|750.5|751.1|750.5|751|750.4|1
1642070320000|2022-01-13 10:38:40|751|750.4|752.2|751.6|752.3|751.7|751|750.4|29
1642070330000|2022-01-13 10:38:50|752|751.4|752|751.4|752|751.4|752|751.4|0
1642070350000|2022-01-13 10:39:10|752.1|751.5|751.8|751.2|752.1|751.5|751.8|751.2|3
1642070360000|2022-01-13 10:39:20|752|751.4|752.1|751.5|752.1|751.5|752|751.4|1
1642070370000|2022-01-13 10:39:30|752|751.4|752|751.4|752|751.4|752|751.4|1
1642070380000|2022-01-13 10:39:40|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|0
1642070400000|2022-01-13 10:40:00|751.9|751.3|751.7|751.1|752|751.4|751.7|751.1|4
1642070420000|2022-01-13 10:40:20|751.8|751.2|751.8|751.2|751.9|751.3|751.8|751.2|0
1642070430000|2022-01-13 10:40:30|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642070440000|2022-01-13 10:40:40|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642070450000|2022-01-13 10:40:50|751.9|751.3|752|751.4|752|751.4|751.9|751.3|2
1642070460000|2022-01-13 10:41:00|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|0
1642070470000|2022-01-13 10:41:10|752|751.4|752.1|751.5|752.1|751.5|752|751.4|2
1642070500000|2022-01-13 10:41:40|||||||||1
1642070520000|2022-01-13 10:42:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|6
1642070530000|2022-01-13 10:42:10|751.6|751|751.9|751.3|751.9|751.3|751.6|751|5
1642070550000|2022-01-13 10:42:30|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|13
1642070580000|2022-01-13 10:43:00|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|1
1642070600000|2022-01-13 10:43:20|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|1
1642070610000|2022-01-13 10:43:30|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642070620000|2022-01-13 10:43:40|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642070640000|2022-01-13 10:44:00|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|1
1642070660000|2022-01-13 10:44:20|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642070680000|2022-01-13 10:44:40|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|0
1642070710000|2022-01-13 10:45:10|||||||||1
1642070720000|2022-01-13 10:45:20|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|0
1642070750000|2022-01-13 10:45:50|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642070760000|2022-01-13 10:46:00|752|751.4|752|751.4|752|751.4|752|751.4|1
1642070780000|2022-01-13 10:46:20|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642070790000|2022-01-13 10:46:30|752|751.4|752|751.4|752|751.4|752|751.4|0
1642070810000|2022-01-13 10:46:50|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|2
1642070820000|2022-01-13 10:47:00|752|751.4|751.8|751.2|752|751.4|751.8|751.2|1
1642070880000|2022-01-13 10:48:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|11
1642070900000|2022-01-13 10:48:20|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|2
1642070920000|2022-01-13 10:48:40|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|0
1642070930000|2022-01-13 10:48:50|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|0
1642070940000|2022-01-13 10:49:00|751.8|751.2|751.8|751.2|751.8|751.2|751.7|751.1|3
1642070950000|2022-01-13 10:49:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|1
1642070980000|2022-01-13 10:49:40|751.8|751.2|752|751.4|752|751.4|751.8|751.2|18
1642070990000|2022-01-13 10:49:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|8
1642071000000|2022-01-13 10:50:00|752.2|751.6|752.2|751.6|752.4|751.8|752.2|751.6|5
1642071020000|2022-01-13 10:50:20|752.1|751.5|751.9|751.3|752.1|751.5|751.9|751.3|2
1642071030000|2022-01-13 10:50:30|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|4
1642071100000|2022-01-13 10:51:40|751.6|751|751.7|751.1|751.7|751.1|751.6|751|10
1642071120000|2022-01-13 10:52:00|||||||||3
1642071130000|2022-01-13 10:52:10|||||||||10
1642071170000|2022-01-13 10:52:50|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|8
1642071190000|2022-01-13 10:53:10|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|1
1642071230000|2022-01-13 10:53:50|||||||||1
1642071240000|2022-01-13 10:54:00|||||||||1
1642071290000|2022-01-13 10:54:50|751.6|751|751.5|750.9|751.6|751|751.5|750.9|1
1642071300000|2022-01-13 10:55:00|751.6|751|751.5|750.9|751.6|751|751.5|750.9|1
1642071340000|2022-01-13 10:55:40|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642071350000|2022-01-13 10:55:50|||||||||1
1642071370000|2022-01-13 10:56:10|||||||||1
1642071400000|2022-01-13 10:56:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|2
1642071410000|2022-01-13 10:56:50|751.6|751|751.5|750.9|751.6|751|751.5|750.9|0
1642071420000|2022-01-13 10:57:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642071430000|2022-01-13 10:57:10|751.6|751|751.7|751.1|751.7|751.1|751.6|751|1
1642071480000|2022-01-13 10:58:00|751.5|750.9|751.6|751|751.6|751|751.4|750.8|11
1642071490000|2022-01-13 10:58:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|1
1642071500000|2022-01-13 10:58:20|||||||||1
1642071510000|2022-01-13 10:58:30|||||||||1
1642071540000|2022-01-13 10:59:00|751.9|751.3|752|751.4|752.1|751.5|751.9|751.3|4
1642071550000|2022-01-13 10:59:10|752.1|751.5|752.1|751.5|752.1|751.5|751.9|751.3|0
1642071560000|2022-01-13 10:59:20|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|6
1642071570000|2022-01-13 10:59:30|752.3|751.7|752.4|751.8|752.4|751.8|752.2|751.6|1
1642071580000|2022-01-13 10:59:40|752.7|752.1|752.6|752|752.7|752.1|752.6|752|14
1642071590000|2022-01-13 10:59:50|||||||||17
1642071600000|2022-01-13 11:00:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|26
1642071610000|2022-01-13 11:00:10|752.6|752|752.6|752|752.6|752|752.6|752|0
1642071620000|2022-01-13 11:00:20|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1642071630000|2022-01-13 11:00:30|||||||||11
1642071640000|2022-01-13 11:00:40|||||||||1
1642071680000|2022-01-13 11:01:20|||||||||1
1642071720000|2022-01-13 11:02:00|||||||||1
1642071780000|2022-01-13 11:03:00|752.6|752|752.8|752.2|752.8|752.2|752.6|752|7
1642071790000|2022-01-13 11:03:10|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1642071800000|2022-01-13 11:03:20|||||||||1
1642071810000|2022-01-13 11:03:30|752.8|752.2|752.7|752.1|752.9|752.3|752.7|752.1|2
1642071820000|2022-01-13 11:03:40|752.6|752|752.7|752.1|752.7|752.1|752.6|752|10
1642071840000|2022-01-13 11:04:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|1
1642071900000|2022-01-13 11:05:00|||||||||3
1642072010000|2022-01-13 11:06:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|5
1642072020000|2022-01-13 11:07:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1642072040000|2022-01-13 11:07:20|||||||||7
1642072050000|2022-01-13 11:07:30|752.6|752|752.6|752|752.7|752.1|752.6|752|0
1642072060000|2022-01-13 11:07:40|752.7|752.1|752.7|752.1|752.7|752.1|752.6|752|1
1642072080000|2022-01-13 11:08:00|||||||||2
1642072110000|2022-01-13 11:08:30|||||||||1
1642072140000|2022-01-13 11:09:00|||||||||1
1642072150000|2022-01-13 11:09:10|||||||||1
1642072180000|2022-01-13 11:09:40|752.6|752|752.6|752|752.6|752|752.6|752|0
1642072190000|2022-01-13 11:09:50|752.8|752.2|752.7|752.1|752.8|752.2|752.6|752|25
1642072200000|2022-01-13 11:10:00|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1642072210000|2022-01-13 11:10:10|752.9|752.3|752.9|752.3|753.1|752.5|752.9|752.3|14
1642072230000|2022-01-13 11:10:30|752.6|752|752.6|752|752.6|752|752.6|752|8
1642072250000|2022-01-13 11:10:50|||||||||1
1642072260000|2022-01-13 11:11:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|3
1642072270000|2022-01-13 11:11:10|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|19
1642072280000|2022-01-13 11:11:20|752.7|752.1|752.6|752|752.7|752.1|752.6|752|2
1642072300000|2022-01-13 11:11:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|1
1642072390000|2022-01-13 11:13:10|752.6|752|752.6|752|752.6|752|752.6|752|2
1642072420000|2022-01-13 11:13:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|2
1642072430000|2022-01-13 11:13:50|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|3
1642072440000|2022-01-13 11:14:00|753|752.4|752.6|752|753|752.4|752.6|752|3
1642072470000|2022-01-13 11:14:30|752.7|752.1|752.6|752|752.7|752.1|752.6|752|0
1642072500000|2022-01-13 11:15:00|752.7|752.1|752.6|752|752.7|752.1|752.6|752|0
1642072520000|2022-01-13 11:15:20|||||||||1
1642072550000|2022-01-13 11:15:50|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1642072560000|2022-01-13 11:16:00|752.6|752|752.6|752|752.6|752|752.6|752|1
1642072580000|2022-01-13 11:16:20|752.8|752.2|752.6|752|752.8|752.2|752.6|752|1
1642072590000|2022-01-13 11:16:30|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|17
1642072610000|2022-01-13 11:16:50|752.8|752.2|752.9|752.3|752.9|752.3|752.7|752.1|5
1642072630000|2022-01-13 11:17:10|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|10
1642072690000|2022-01-13 11:18:10|||||||||1
1642072700000|2022-01-13 11:18:20|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|4
1642072750000|2022-01-13 11:19:10|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|1
1642072760000|2022-01-13 11:19:20|753|752.4|753|752.4|753|752.4|753|752.4|1
1642072790000|2022-01-13 11:19:50|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|4
1642072800000|2022-01-13 11:20:00|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|3
1642072860000|2022-01-13 11:21:00|753.3|752.7|753.6|753|753.6|753|753.3|752.7|15
1642072920000|2022-01-13 11:22:00|||||||||1
1642073090000|2022-01-13 11:24:50|753.8|753.2|753.6|753|753.8|753.2|753.6|753|3
1642073100000|2022-01-13 11:25:00|753.7|753.1|753.8|753.2|753.9|753.3|753.7|753.1|0
1642073130000|2022-01-13 11:25:30|754.1|753.5|754.1|753.5|754.1|753.5|753.9|753.3|5
1642073240000|2022-01-13 11:27:20|||||||||1
1642073260000|2022-01-13 11:27:40|754|753.4|753.9|753.3|754|753.4|753.9|753.3|1
1642073270000|2022-01-13 11:27:50|754.1|753.5|754|753.4|754.1|753.5|754|753.4|0
1642073280000|2022-01-13 11:28:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642073290000|2022-01-13 11:28:10|754|753.4|755.1|754.5|755.1|754.5|754|753.4|54
1642073300000|2022-01-13 11:28:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|10
1642073310000|2022-01-13 11:28:30|755|754.4|754.9|754.3|755|754.4|754.9|754.3|2
1642073320000|2022-01-13 11:28:40|755.1|754.5|754.8|754.2|755.1|754.5|754.8|754.2|7
1642073330000|2022-01-13 11:28:50|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|3
1642073340000|2022-01-13 11:29:00|755.1|754.5|755|754.4|755.1|754.5|755|754.4|2
1642073350000|2022-01-13 11:29:10|754.9|754.3|755|754.4|755|754.4|754.8|754.2|6
1642073360000|2022-01-13 11:29:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642073370000|2022-01-13 11:29:30|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|4
1642073400000|2022-01-13 11:30:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|5
1642073440000|2022-01-13 11:30:40|754.6|754|754.6|754|754.6|754|754.6|754|0
1642073450000|2022-01-13 11:30:50|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|1
1642073500000|2022-01-13 11:31:40|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1642073570000|2022-01-13 11:32:50|754.1|753.5|753.8|753.2|754.1|753.5|753.8|753.2|2
1642073580000|2022-01-13 11:33:00|753.6|753|753.6|753|753.6|753|753.6|753|2
1642073600000|2022-01-13 11:33:20|||||||||2
1642073630000|2022-01-13 11:33:50|753.5|752.9|753.6|753|753.6|753|753.5|752.9|6
1642073660000|2022-01-13 11:34:20|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|1
1642073670000|2022-01-13 11:34:30|753.5|752.9|753.8|753.2|753.8|753.2|753.5|752.9|1
1642073680000|2022-01-13 11:34:40|753.9|753.3|754|753.4|754|753.4|753.9|753.3|1
1642073690000|2022-01-13 11:34:50|753.9|753.3|753.8|753.2|753.9|753.3|753.8|753.2|2
1642073770000|2022-01-13 11:36:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642073780000|2022-01-13 11:36:20|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1642073790000|2022-01-13 11:36:30|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642073800000|2022-01-13 11:36:40|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1642073820000|2022-01-13 11:37:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|3
1642073880000|2022-01-13 11:38:00|753.6|753|753.6|753|753.7|753.1|753.6|753|1
1642073910000|2022-01-13 11:38:30|753.7|753.1|753.8|753.2|753.9|753.3|753.7|753.1|0
1642073940000|2022-01-13 11:39:00|753.9|753.3|753.9|753.3|754|753.4|753.9|753.3|1
1642073960000|2022-01-13 11:39:20|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|1
1642073970000|2022-01-13 11:39:30|||||||||1
1642073990000|2022-01-13 11:39:50|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|6
1642074000000|2022-01-13 11:40:00|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|5
1642074030000|2022-01-13 11:40:30|||||||||1
1642074060000|2022-01-13 11:41:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642074070000|2022-01-13 11:41:10|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1642074110000|2022-01-13 11:41:50|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|5
1642074120000|2022-01-13 11:42:00|753.6|753|753.6|753|753.6|753|753.6|753|0
1642074130000|2022-01-13 11:42:10|753.2|752.6|753.1|752.5|753.2|752.6|752.7|752.1|30
1642074150000|2022-01-13 11:42:30|||||||||1
1642074160000|2022-01-13 11:42:40|||||||||2
1642074180000|2022-01-13 11:43:00|||||||||1
1642074200000|2022-01-13 11:43:20|||||||||1
1642074240000|2022-01-13 11:44:00|||||||||7
1642074250000|2022-01-13 11:44:10|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|4
1642074260000|2022-01-13 11:44:20|||||||||1
1642074280000|2022-01-13 11:44:40|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|11
1642074290000|2022-01-13 11:44:50|||||||||2
1642074330000|2022-01-13 11:45:30|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|1
1642074360000|2022-01-13 11:46:00|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|1
1642074390000|2022-01-13 11:46:30|753.3|752.7|753.7|753.1|753.7|753.1|753.2|752.6|12
1642074400000|2022-01-13 11:46:40|753.6|753|753.3|752.7|753.6|753|753.3|752.7|1
1642074420000|2022-01-13 11:47:00|753.4|752.8|753.7|753.1|753.7|753.1|753.4|752.8|3
1642074430000|2022-01-13 11:47:10|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642074440000|2022-01-13 11:47:20|754.1|753.5|754.3|753.7|754.4|753.8|754.1|753.5|8
1642074450000|2022-01-13 11:47:30|||||||||1
1642074460000|2022-01-13 11:47:40|754.2|753.6|754.5|753.9|754.5|753.9|754.2|753.6|4
1642074470000|2022-01-13 11:47:50|754.2|753.6|754.4|753.8|754.4|753.8|754.2|753.6|2
1642074480000|2022-01-13 11:48:00|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|2
1642074520000|2022-01-13 11:48:40|754.3|753.7|754.3|753.7|754.3|753.7|754.2|753.6|1
1642074530000|2022-01-13 11:48:50|754.4|753.8|754.4|753.8|754.4|753.8|754.2|753.6|0
1642074540000|2022-01-13 11:49:00|754.3|753.7|754.2|753.6|754.3|753.7|754.2|753.6|0
1642074550000|2022-01-13 11:49:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|1
1642074560000|2022-01-13 11:49:20|754.3|753.7|753.6|753|754.3|753.7|753.6|753|10
1642074570000|2022-01-13 11:49:30|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642074580000|2022-01-13 11:49:40|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1642074630000|2022-01-13 11:50:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642074670000|2022-01-13 11:51:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1642074680000|2022-01-13 11:51:20|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|1
1642074740000|2022-01-13 11:52:20|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1642074750000|2022-01-13 11:52:30|753.9|753.3|754.2|753.6|754.2|753.6|753.9|753.3|3
1642074760000|2022-01-13 11:52:40|754.1|753.5|754.3|753.7|754.3|753.7|754.1|753.5|0
1642074770000|2022-01-13 11:52:50|754.4|753.8|754.6|754|754.6|754|754.4|753.8|8
1642074780000|2022-01-13 11:53:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|11
1642074790000|2022-01-13 11:53:10|754.6|754|754.6|754|754.6|754|754.6|754|0
1642074830000|2022-01-13 11:53:50|||||||||2
1642074840000|2022-01-13 11:54:00|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|0
1642074850000|2022-01-13 11:54:10|754.5|753.9|754.5|753.9|754.5|753.9|754.4|753.8|0
1642074860000|2022-01-13 11:54:20|754.6|754|754.5|753.9|754.6|754|754.5|753.9|0
1642074890000|2022-01-13 11:54:50|754.6|754|754.6|754|754.6|754|754.6|754|0
1642074910000|2022-01-13 11:55:10|754.7|754.1|754.7|754.1|754.9|754.3|754.7|754.1|4
1642074920000|2022-01-13 11:55:20|754.6|754|754.7|754.1|754.7|754.1|754.6|754|2
1642074930000|2022-01-13 11:55:30|754.6|754|754.7|754.1|754.7|754.1|754.6|754|2
1642074940000|2022-01-13 11:55:40|754.6|754|754.6|754|754.6|754|754.6|754|0
1642074960000|2022-01-13 11:56:00|||||||||1
1642075030000|2022-01-13 11:57:10|754.4|753.8|754.6|754|754.6|754|754.4|753.8|2
1642075080000|2022-01-13 11:58:00|||||||||2
1642075090000|2022-01-13 11:58:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|2
1642075140000|2022-01-13 11:59:00|754.3|753.7|754.3|753.7|754.4|753.8|754.3|753.7|5
1642075150000|2022-01-13 11:59:10|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|3
1642075170000|2022-01-13 11:59:30|||||||||1
1642075180000|2022-01-13 11:59:40|754.4|753.8|754.5|753.9|754.6|754|754.4|753.8|3
1642075200000|2022-01-13 12:00:00|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|0
1642075210000|2022-01-13 12:00:10|754.6|754|754.6|754|754.6|754|754.6|754|0
1642075220000|2022-01-13 12:00:20|754.5|753.9|754.5|753.9|754.6|754|754.5|753.9|1
1642075230000|2022-01-13 12:00:30|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|0
1642075250000|2022-01-13 12:00:50|754.6|754|754.6|754|754.6|754|754.6|754|0
1642075260000|2022-01-13 12:01:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|4
1642075280000|2022-01-13 12:01:20|755|754.4|754.7|754.1|755.1|754.5|754.7|754.1|5
1642075290000|2022-01-13 12:01:30|754.8|754.2|755|754.4|755.1|754.5|754.8|754.2|5
1642075300000|2022-01-13 12:01:40|754.9|754.3|755.1|754.5|755.1|754.5|754.9|754.3|0
1642075310000|2022-01-13 12:01:50|754.9|754.3|755.1|754.5|755.1|754.5|754.9|754.3|1
1642075320000|2022-01-13 12:02:00|755|754.4|755.5|754.9|755.6|755|754.9|754.3|11
1642075330000|2022-01-13 12:02:10|755.6|755|755.3|754.7|755.6|755|755.3|754.7|1
1642075340000|2022-01-13 12:02:20|755.6|755|756.1|755.5|756.1|755.5|755.6|755|23
1642075350000|2022-01-13 12:02:30|755.9|755.3|755.9|755.3|755.9|755.3|755.8|755.2|6
1642075360000|2022-01-13 12:02:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|2
1642075370000|2022-01-13 12:02:50|756.3|755.7|756.1|755.5|756.4|755.8|756.1|755.5|10
1642075390000|2022-01-13 12:03:10|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|3
1642075400000|2022-01-13 12:03:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|3
1642075420000|2022-01-13 12:03:40|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|2
1642075430000|2022-01-13 12:03:50|756|755.4|755.9|755.3|756.1|755.5|755.9|755.3|5
1642075470000|2022-01-13 12:04:30|756|755.4|756.1|755.5|756.1|755.5|755.9|755.3|0
1642075480000|2022-01-13 12:04:40|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|13
1642075490000|2022-01-13 12:04:50|756|755.4|756.1|755.5|756.1|755.5|755.9|755.3|2
1642075500000|2022-01-13 12:05:00|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|4
1642075510000|2022-01-13 12:05:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1642075530000|2022-01-13 12:05:30|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1642075550000|2022-01-13 12:05:50|756|755.4|755.9|755.3|756.1|755.5|755.9|755.3|3
1642075560000|2022-01-13 12:06:00|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1642075570000|2022-01-13 12:06:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|1
1642075580000|2022-01-13 12:06:20|||||||||1
1642075590000|2022-01-13 12:06:30|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|3
1642075600000|2022-01-13 12:06:40|756.1|755.5|756.1|755.5|756.1|755.5|755.9|755.3|0
1642075610000|2022-01-13 12:06:50|756|755.4|756|755.4|756.1|755.5|756|755.4|2
1642075620000|2022-01-13 12:07:00|756.1|755.5|756.7|756.1|756.7|756.1|756|755.4|6
1642075630000|2022-01-13 12:07:10|756.5|755.9|756.2|755.6|756.5|755.9|756.2|755.6|10
1642075640000|2022-01-13 12:07:20|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|1
1642075650000|2022-01-13 12:07:30|755.9|755.3|756.1|755.5|756.1|755.5|755.9|755.3|5
1642075660000|2022-01-13 12:07:40|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|2
1642075670000|2022-01-13 12:07:50|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1642075680000|2022-01-13 12:08:00|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|0
1642075690000|2022-01-13 12:08:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|4
1642075700000|2022-01-13 12:08:20|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1642075710000|2022-01-13 12:08:30|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|1
1642075720000|2022-01-13 12:08:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1642075730000|2022-01-13 12:08:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|5
1642075740000|2022-01-13 12:09:00|||||||||2
1642075760000|2022-01-13 12:09:20|755.6|755|755.4|754.8|755.6|755|755.4|754.8|6
1642075770000|2022-01-13 12:09:30|755.2|754.6|755.6|755|755.6|755|755.1|754.5|15
1642075780000|2022-01-13 12:09:40|||||||||1
1642075790000|2022-01-13 12:09:50|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|3
1642075810000|2022-01-13 12:10:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|7
1642075820000|2022-01-13 12:10:20|755.9|755.3|755.8|755.2|755.9|755.3|755.7|755.1|5
1642075830000|2022-01-13 12:10:30|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|3
1642075850000|2022-01-13 12:10:50|755.8|755.2|755.9|755.3|755.9|755.3|755.8|755.2|0
1642075860000|2022-01-13 12:11:00|756.1|755.5|756.1|755.5|756.2|755.6|756.1|755.5|2
1642075870000|2022-01-13 12:11:10|756.2|755.6|756.2|755.6|756.3|755.7|756.2|755.6|1
1642075880000|2022-01-13 12:11:20|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1642075890000|2022-01-13 12:11:30|756.2|755.6|756.2|755.6|756.3|755.7|756.2|755.6|6
1642075900000|2022-01-13 12:11:40|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1642075910000|2022-01-13 12:11:50|756.4|755.8|756.6|756|756.6|756|756.4|755.8|7
1642075920000|2022-01-13 12:12:00|756.4|755.8|756.3|755.7|756.5|755.9|756.2|755.4|11
1642075930000|2022-01-13 12:12:10|756.6|756|756.6|756|756.6|756|756.6|756|2
1642075940000|2022-01-13 12:12:20|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|1
1642075950000|2022-01-13 12:12:30|756.3|755.7|756.3|755.7|756.4|755.8|756.3|755.7|4
1642075960000|2022-01-13 12:12:40|756.4|755.8|756.6|756|756.6|756|756.4|755.8|3
1642075970000|2022-01-13 12:12:50|756.7|756.1|756.6|756|756.7|756.1|756.6|756|5
1642075980000|2022-01-13 12:13:00|||||||||3
1642076040000|2022-01-13 12:14:00|756.3|755.7|756.2|755.6|756.3|755.7|756.2|755.6|5
1642076050000|2022-01-13 12:14:10|756|755.4|756.1|755.5|756.1|755.5|756|755.4|5
1642076060000|2022-01-13 12:14:20|756|755.4|756.1|755.5|756.1|755.5|755.9|755.3|3
1642076080000|2022-01-13 12:14:40|||||||||3
1642076100000|2022-01-13 12:15:00|756.2|755.6|756.2|755.6|756.2|755.6|756.1|755.5|3
1642076110000|2022-01-13 12:15:10|756.3|755.7|756|755.4|756.3|755.7|756|755.4|3
1642076130000|2022-01-13 12:15:30|756.1|755.5|756|755.4|756.1|755.5|756|755.4|0
1642076140000|2022-01-13 12:15:40|756.1|755.5|756|755.4|756.1|755.5|755.9|755.3|2
1642076150000|2022-01-13 12:15:50|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|3
1642076170000|2022-01-13 12:16:10|||||||||1
1642076180000|2022-01-13 12:16:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1642076190000|2022-01-13 12:16:30|756|755.4|755.9|755.3|756|755.4|755.9|755.3|1
1642076210000|2022-01-13 12:16:50|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|0
1642076220000|2022-01-13 12:17:00|||||||||1
1642076260000|2022-01-13 12:17:40|756|755.4|756|755.4|756|755.4|756|755.4|2
1642076270000|2022-01-13 12:17:50|755.9|755.3|756.1|755.5|756.1|755.5|755.9|755.3|0
1642076310000|2022-01-13 12:18:30|756.2|755.6|756.3|755.7|756.3|755.7|756.2|755.6|2
1642076330000|2022-01-13 12:18:50|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|2
1642076340000|2022-01-13 12:19:00|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1642076360000|2022-01-13 12:19:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|1
1642076370000|2022-01-13 12:19:30|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1642076380000|2022-01-13 12:19:40|||||||||1
1642076400000|2022-01-13 12:20:00|755.6|755|755.6|755|755.6|755|755.6|755|3
1642076410000|2022-01-13 12:20:10|755.5|754.9|755.6|755|755.6|755|755.5|754.9|1
1642076420000|2022-01-13 12:20:20|755.8|755.2|756.1|755.5|756.1|755.5|755.7|755.1|9
1642076430000|2022-01-13 12:20:30|756.2|755.6|756.1|755.5|756.2|755.6|756|755.4|2
1642076440000|2022-01-13 12:20:40|756|755.4|755.8|755.2|756|755.4|755.8|755.2|1
1642076450000|2022-01-13 12:20:50|755|754.4|755|754.4|755.1|754.5|755|754.4|2
1642076490000|2022-01-13 12:21:30|755.7|755.1|755.5|754.9|755.7|755.1|755.4|754.8|12
1642076500000|2022-01-13 12:21:40|755.6|755|755.6|755|755.6|755|755.4|754.8|4
1642076510000|2022-01-13 12:21:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1642076540000|2022-01-13 12:22:20|755.6|755|755.5|754.9|755.6|755|755.5|754.9|0
1642076550000|2022-01-13 12:22:30|755.6|755|755.5|754.9|755.6|755|755.5|754.9|1
1642076560000|2022-01-13 12:22:40|755.6|755|755.2|754.6|755.6|755|755.2|754.6|3
1642076570000|2022-01-13 12:22:50|755.3|754.7|755.2|754.6|755.4|754.8|755.2|754.6|1
1642076590000|2022-01-13 12:23:10|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|0
1642076600000|2022-01-13 12:23:20|755|754.4|755.1|754.5|755.1|754.5|755|754.4|3
1642076610000|2022-01-13 12:23:30|755|754.4|755.1|754.5|755.1|754.5|754.9|754.3|3
1642076640000|2022-01-13 12:24:00|755|754.4|755.1|754.5|755.1|754.5|755|754.4|0
1642076690000|2022-01-13 12:24:50|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1642076740000|2022-01-13 12:25:40|754.9|754.3|755|754.4|755.1|754.5|754.9|754.3|2
1642076750000|2022-01-13 12:25:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1642076760000|2022-01-13 12:26:00|755|754.4|755|754.4|755|754.4|755|754.4|0
1642076770000|2022-01-13 12:26:10|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|8
1642076780000|2022-01-13 12:26:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642076800000|2022-01-13 12:26:40|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|9
1642076810000|2022-01-13 12:26:50|754.9|754.3|754.9|754.3|754.9|754.3|754.8|754.2|0
1642076820000|2022-01-13 12:27:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|8
1642076830000|2022-01-13 12:27:10|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|4
1642076850000|2022-01-13 12:27:30|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|13
1642076860000|2022-01-13 12:27:40|||||||||1
1642076880000|2022-01-13 12:28:00|754.6|754|754.6|754|754.6|754|754.6|754|1
1642076890000|2022-01-13 12:28:10|||||||||22
1642076900000|2022-01-13 12:28:20|754.7|754.1|754.6|754|754.7|754.1|754.6|754|24
1642076910000|2022-01-13 12:28:30|754.5|753.9|754.5|753.9|754.6|754|754.4|753.8|1
1642076920000|2022-01-13 12:28:40|754.6|754|754.7|754.1|754.7|754.1|754.6|754|0
1642076930000|2022-01-13 12:28:50|754.6|754|754.4|753.8|754.6|754|754.4|753.8|7
1642076940000|2022-01-13 12:29:00|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|11
1642076950000|2022-01-13 12:29:10|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|0
1642076960000|2022-01-13 12:29:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1642076970000|2022-01-13 12:29:30|||||||||3
1642077000000|2022-01-13 12:30:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|2
1642077040000|2022-01-13 12:30:40|755|754.4|755|754.4|755|754.4|755|754.4|0
1642077060000|2022-01-13 12:31:00|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|4
1642077070000|2022-01-13 12:31:10|754.6|754|754.6|754|754.6|754|754.4|753.8|0
1642077080000|2022-01-13 12:31:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642077090000|2022-01-13 12:31:30|754.4|753.8|754.7|754.1|754.7|754.1|754.4|753.8|10
1642077100000|2022-01-13 12:31:40|754.6|754|754.9|754.3|754.9|754.3|754.6|754|4
1642077110000|2022-01-13 12:31:50|||||||||1
1642077120000|2022-01-13 12:32:00|754.8|754.2|754.8|754.2|754.9|754.3|754.8|754.2|5
1642077130000|2022-01-13 12:32:10|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1642077150000|2022-01-13 12:32:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1642077200000|2022-01-13 12:33:20|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1642077210000|2022-01-13 12:33:30|||||||||1
1642077220000|2022-01-13 12:33:40|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|0
1642077240000|2022-01-13 12:34:00|||||||||5
1642077250000|2022-01-13 12:34:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|3
1642077270000|2022-01-13 12:34:30|||||||||2
1642077310000|2022-01-13 12:35:10|755|754.4|754.9|754.3|755|754.4|754.9|754.3|3
1642077320000|2022-01-13 12:35:20|755|754.4|755|754.4|755|754.4|755|754.4|2
1642077330000|2022-01-13 12:35:30|||||||||1
1642077380000|2022-01-13 12:36:20|||||||||2
1642077390000|2022-01-13 12:36:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642077420000|2022-01-13 12:37:00|755|754.4|754.7|754.1|755|754.4|754.7|754.1|2
1642077460000|2022-01-13 12:37:40|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|2
1642077480000|2022-01-13 12:38:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1642077530000|2022-01-13 12:38:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642077540000|2022-01-13 12:39:00|754.8|754.2|755|754.4|755|754.4|754.8|754.2|6
1642077550000|2022-01-13 12:39:10|754.9|754.3|755.4|754.8|755.4|754.8|754.9|754.3|4
1642077610000|2022-01-13 12:40:10|||||||||2
1642077650000|2022-01-13 12:40:50|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|4
1642077670000|2022-01-13 12:41:10|755.4|754.8|755.2|754.6|755.4|754.8|755.2|754.6|10
1642077710000|2022-01-13 12:41:50|||||||||2
1642077780000|2022-01-13 12:43:00|755|754.4|755|754.4|755|754.4|755|754.4|2
1642077790000|2022-01-13 12:43:10|755.1|754.5|755|754.4|755.1|754.5|755|754.4|0
1642077800000|2022-01-13 12:43:20|755.1|754.5|755|754.4|755.1|754.5|755|754.4|0
1642077810000|2022-01-13 12:43:30|755.1|754.5|755.1|754.5|755.2|754.6|755.1|754.5|0
1642077830000|2022-01-13 12:43:50|||||||||2
1642077840000|2022-01-13 12:44:00|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|3
1642077850000|2022-01-13 12:44:10|755|754.4|755|754.4|755|754.4|755|754.4|0
1642077860000|2022-01-13 12:44:20|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|8
1642077940000|2022-01-13 12:45:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1642077960000|2022-01-13 12:46:00|754.4|753.8|754.3|753.7|754.4|753.8|754.2|753.6|3
1642077970000|2022-01-13 12:46:10|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|1
1642077980000|2022-01-13 12:46:20|754.2|753.6|754.1|753.5|754.3|753.7|754.1|753.5|0
1642078010000|2022-01-13 12:46:50|||||||||1
1642078020000|2022-01-13 12:47:00|753.9|753.3|754.1|753.5|754.2|753.6|753.9|753.3|6
1642078060000|2022-01-13 12:47:40|754|753.4|753.9|753.3|754|753.4|753.9|753.3|0
1642078080000|2022-01-13 12:48:00|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|1
1642078090000|2022-01-13 12:48:10|754.1|753.5|753.9|753.3|754.1|753.5|753.9|753.3|2
1642078100000|2022-01-13 12:48:20|||||||||1
1642078110000|2022-01-13 12:48:30|||||||||3
1642078120000|2022-01-13 12:48:40|753.8|753.2|753.9|753.3|753.9|753.3|753.7|753.1|7
1642078130000|2022-01-13 12:48:50|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|1
1642078160000|2022-01-13 12:49:20|||||||||10
1642078170000|2022-01-13 12:49:30|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642078190000|2022-01-13 12:49:50|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|2
1642078240000|2022-01-13 12:50:40|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|2
1642078260000|2022-01-13 12:51:00|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|3
1642078270000|2022-01-13 12:51:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642078290000|2022-01-13 12:51:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642078300000|2022-01-13 12:51:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642078310000|2022-01-13 12:51:50|753.6|753|753.4|752.8|753.6|753|753.4|752.8|0
1642078320000|2022-01-13 12:52:00|753.5|752.9|753.5|752.9|753.5|752.9|753.4|752.8|2
1642078330000|2022-01-13 12:52:10|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|3
1642078370000|2022-01-13 12:52:50|753.6|753|753.6|753|753.6|753|753.6|753|2
1642078390000|2022-01-13 12:53:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642078410000|2022-01-13 12:53:30|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|3
1642078430000|2022-01-13 12:53:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642078440000|2022-01-13 12:54:00|754|753.4|754|753.4|754.1|753.5|754|753.4|6
1642078450000|2022-01-13 12:54:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1642078460000|2022-01-13 12:54:20|754|753.4|754|753.4|754.1|753.5|754|753.4|2
1642078490000|2022-01-13 12:54:50|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1642078510000|2022-01-13 12:55:10|||||||||1
1642078540000|2022-01-13 12:55:40|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|7
1642078550000|2022-01-13 12:55:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1642078560000|2022-01-13 12:56:00|754.5|753.9|754.5|753.9|754.6|754|754.5|753.9|4
1642078570000|2022-01-13 12:56:10|754.6|754|754.6|754|754.6|754|754.6|754|0
1642078580000|2022-01-13 12:56:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1642078590000|2022-01-13 12:56:30|||||||||1
1642078600000|2022-01-13 12:56:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1642078620000|2022-01-13 12:57:00|754.6|754|754.7|754.1|754.7|754.1|754.6|754|4
1642078630000|2022-01-13 12:57:10|754.5|753.9|754.7|754.1|754.7|754.1|754.5|753.9|3
1642078640000|2022-01-13 12:57:20|754.6|754|754.6|754|754.6|754|754.6|754|0
1642078650000|2022-01-13 12:57:30|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|4
1642078660000|2022-01-13 12:57:40|754.1|753.5|754.3|753.7|754.4|753.8|754.1|753.5|4
1642078670000|2022-01-13 12:57:50|754.2|753.6|754.2|753.6|754.4|753.8|754.2|753.6|5
1642078680000|2022-01-13 12:58:00|754|753.4|754.2|753.6|754.2|753.6|754|753.4|5
1642078690000|2022-01-13 12:58:10|754.3|753.7|754.2|753.6|754.3|753.7|754.2|753.6|14
1642078700000|2022-01-13 12:58:20|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|3
1642078710000|2022-01-13 12:58:30|754.2|753.6|754|753.4|754.2|753.6|754|753.4|3
1642078720000|2022-01-13 12:58:40|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|0
1642078740000|2022-01-13 12:59:00|754.3|753.7|754.2|753.6|754.3|753.7|754.1|753.5|6
1642078750000|2022-01-13 12:59:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|7
1642078760000|2022-01-13 12:59:20|754.5|753.9|754.2|753.6|754.5|753.9|754.2|753.6|5
1642078770000|2022-01-13 12:59:30|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|0
1642078790000|2022-01-13 12:59:50|754.6|754|754.6|754|754.6|754|754.6|754|2
1642078800000|2022-01-13 13:00:00|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|2
1642078810000|2022-01-13 13:00:10|754.5|753.9|754.6|754|754.6|754|754.5|753.9|2
1642078840000|2022-01-13 13:00:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|1
1642078860000|2022-01-13 13:01:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1642078870000|2022-01-13 13:01:10|755.1|754.5|755|754.4|755.1|754.5|755|754.4|8
1642078880000|2022-01-13 13:01:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1642078900000|2022-01-13 13:01:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|2
1642078970000|2022-01-13 13:02:50|||||||||1
1642078980000|2022-01-13 13:03:00|754.9|754.3|754.7|754.1|754.9|754.3|754.7|754.1|4
1642078990000|2022-01-13 13:03:10|754.6|754|754.5|753.9|754.6|754|754.5|753.9|1
1642079000000|2022-01-13 13:03:20|754.4|753.8|754.3|753.7|754.5|753.9|754.3|753.7|3
1642079010000|2022-01-13 13:03:30|754.2|753.6|754.2|753.6|754.3|753.7|754.2|753.6|0
1642079030000|2022-01-13 13:03:50|754.3|753.7|754.1|753.5|754.4|753.8|754.1|753.5|4
1642079040000|2022-01-13 13:04:00|753.9|753.3|754.3|753.7|754.5|753.9|753.9|753.3|33
1642079100000|2022-01-13 13:05:00|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|2
1642079130000|2022-01-13 13:05:30|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|6
1642079140000|2022-01-13 13:05:40|754.3|753.7|754.1|753.5|754.3|753.7|754|753.4|0
1642079160000|2022-01-13 13:06:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1642079170000|2022-01-13 13:06:10|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|3
1642079190000|2022-01-13 13:06:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642079220000|2022-01-13 13:07:00|||||||||4
1642079260000|2022-01-13 13:07:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|4
1642079270000|2022-01-13 13:07:50|||||||||2
1642079280000|2022-01-13 13:08:00|753.8|753.2|753.8|753.2|753.8|753.2|753.7|753.1|2
1642079290000|2022-01-13 13:08:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|7
1642079300000|2022-01-13 13:08:20|753.8|753.2|753.4|752.8|753.8|753.2|753.4|752.8|3
1642079320000|2022-01-13 13:08:40|753.6|753|753.6|753|753.6|753|753.6|753|5
1642079340000|2022-01-13 13:09:00|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1642079370000|2022-01-13 13:09:30|||||||||2
1642079390000|2022-01-13 13:09:50|753.3|752.7|753.3|752.7|753.3|752.7|753.2|752.6|2
1642079400000|2022-01-13 13:10:00|753.2|752.6|753.2|752.6|753.3|752.7|753.2|752.6|5
1642079410000|2022-01-13 13:10:10|753.3|752.7|753.3|752.7|753.4|752.8|753.3|752.7|0
1642079420000|2022-01-13 13:10:20|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642079440000|2022-01-13 13:10:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642079450000|2022-01-13 13:10:50|753.6|753|753.6|753|753.6|753|753.6|753|0
1642079460000|2022-01-13 13:11:00|753.7|753.1|753.6|753|753.7|753.1|753.6|753|2
1642079470000|2022-01-13 13:11:10|||||||||2
1642079480000|2022-01-13 13:11:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|4
1642079490000|2022-01-13 13:11:30|753.6|753|753.6|753|753.6|753|753.6|753|5
1642079500000|2022-01-13 13:11:40|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|6
1642079530000|2022-01-13 13:12:10|||||||||1
1642079540000|2022-01-13 13:12:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|3
1642079550000|2022-01-13 13:12:30|753.5|752.9|753.6|753|753.6|753|753.5|752.9|0
1642079560000|2022-01-13 13:12:40|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|3
1642079570000|2022-01-13 13:12:50|753.3|752.7|753.3|752.7|753.4|752.8|753.3|752.7|6
1642079610000|2022-01-13 13:13:30|||||||||1
1642079620000|2022-01-13 13:13:40|||||||||1
1642079630000|2022-01-13 13:13:50|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1642079640000|2022-01-13 13:14:00|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|4
1642079650000|2022-01-13 13:14:10|753.2|752.6|752.8|752.2|753.2|752.6|752.8|752.2|6
1642079660000|2022-01-13 13:14:20|752.7|752.1|752.9|752.3|752.9|752.3|752.7|752.1|1
1642079670000|2022-01-13 13:14:30|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|4
1642079740000|2022-01-13 13:15:40|||||||||1
1642079760000|2022-01-13 13:16:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|5
1642079780000|2022-01-13 13:16:20|752.7|752.1|752.7|752.1|752.8|752.2|752.7|752.1|0
1642079810000|2022-01-13 13:16:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|3
1642079840000|2022-01-13 13:17:20|752.9|752.3|753|752.4|753|752.4|752.9|752.3|2
1642079850000|2022-01-13 13:17:30|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|0
1642079870000|2022-01-13 13:17:50|753.2|752.6|753.4|752.8|753.4|752.8|753.2|752.6|2
1642079880000|2022-01-13 13:18:00|||||||||3
1642079900000|2022-01-13 13:18:20|||||||||2
1642079930000|2022-01-13 13:18:50|||||||||1
1642079940000|2022-01-13 13:19:00|||||||||3
1642079980000|2022-01-13 13:19:40|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|1
1642080010000|2022-01-13 13:20:10|753.2|752.6|753.4|752.8|753.4|752.8|753.2|752.6|6
1642080020000|2022-01-13 13:20:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|2
1642080120000|2022-01-13 13:22:00|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|4
1642080130000|2022-01-13 13:22:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642080140000|2022-01-13 13:22:20|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|0
1642080150000|2022-01-13 13:22:30|||||||||1
1642080180000|2022-01-13 13:23:00|||||||||1
1642080210000|2022-01-13 13:23:30|||||||||1
1642080230000|2022-01-13 13:23:50|753.6|753|753.6|753|753.8|753.2|753.6|753|3
1642080240000|2022-01-13 13:24:00|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|18
1642080250000|2022-01-13 13:24:10|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1642080280000|2022-01-13 13:24:40|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|2
1642080300000|2022-01-13 13:25:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1642080310000|2022-01-13 13:25:10|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|4
1642080330000|2022-01-13 13:25:30|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1642080350000|2022-01-13 13:25:50|753|752.4|753.1|752.5|753.1|752.5|753|752.4|5
1642080360000|2022-01-13 13:26:00|753|752.4|752.7|752.1|753.1|752.5|752.7|752.1|8
1642080370000|2022-01-13 13:26:10|752.8|752.2|752.7|752.1|752.8|752.2|752.7|752.1|31
1642080390000|2022-01-13 13:26:30|||||||||3
1642080420000|2022-01-13 13:27:00|||||||||20
1642080440000|2022-01-13 13:27:20|752.8|752.2|752.8|752.2|752.8|752.2|752.7|752.1|11
1642080450000|2022-01-13 13:27:30|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|0
1642080470000|2022-01-13 13:27:50|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|0
1642080480000|2022-01-13 13:28:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|2
1642080510000|2022-01-13 13:28:30|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|4
1642080530000|2022-01-13 13:28:50|753.1|752.5|753|752.4|753.1|752.5|753|752.4|4
1642080540000|2022-01-13 13:29:00|753.2|752.6|753.2|752.6|753.2|752.6|753.1|752.5|0
1642080550000|2022-01-13 13:29:10|753.1|752.5|753.1|752.5|753.2|752.6|753.1|752.5|3
1642080560000|2022-01-13 13:29:20|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|3
1642080570000|2022-01-13 13:29:30|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|10
1642080590000|2022-01-13 13:29:50|||||||||2
1642080600000|2022-01-13 13:30:00|753.5|752.9|753.6|753|753.6|753|753.4|752.8|9
1642080610000|2022-01-13 13:30:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642080620000|2022-01-13 13:30:20|||||||||2
1642080630000|2022-01-13 13:30:30|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|1
1642080650000|2022-01-13 13:30:50|753.7|753.1|753.6|753|753.7|753.1|753.6|753|1
1642080660000|2022-01-13 13:31:00|753.5|752.9|753.6|753|753.6|753|753.5|752.9|0
1642080690000|2022-01-13 13:31:30|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|6
1642080750000|2022-01-13 13:32:30|||||||||1
1642080770000|2022-01-13 13:32:50|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|2
1642080780000|2022-01-13 13:33:00|||||||||1
1642080790000|2022-01-13 13:33:10|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|6
1642080800000|2022-01-13 13:33:20|||||||||6
1642080810000|2022-01-13 13:33:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642080820000|2022-01-13 13:33:40|753.3|752.7|753.2|752.6|753.4|752.8|753.2|752.6|3
1642080830000|2022-01-13 13:33:50|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|1
1642080840000|2022-01-13 13:34:00|753.3|752.7|753.4|752.8|753.4|752.8|753.2|752.6|0
1642080850000|2022-01-13 13:34:10|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|0
1642080860000|2022-01-13 13:34:20|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|0
1642080890000|2022-01-13 13:34:50|||||||||1
1642080900000|2022-01-13 13:35:00|||||||||4
1642080930000|2022-01-13 13:35:30|||||||||6
1642080940000|2022-01-13 13:35:40|||||||||1
1642080960000|2022-01-13 13:36:00|||||||||1
1642080970000|2022-01-13 13:36:10|753.3|752.7|754.7|754.1|754.7|754.1|753.3|752.7|23
1642080980000|2022-01-13 13:36:20|754.6|754|754.6|754|754.6|754|754.6|754|0
1642080990000|2022-01-13 13:36:30|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1642081000000|2022-01-13 13:36:40|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|4
1642081010000|2022-01-13 13:36:50|754.4|753.8|754.2|753.6|754.4|753.8|754.2|753.6|1
1642081020000|2022-01-13 13:37:00|754.1|753.5|753.7|753.1|754.1|753.5|753.6|753|9
1642081030000|2022-01-13 13:37:10|753.8|753.2|753.9|753.3|754|753.4|753.8|753.2|23
1642081040000|2022-01-13 13:37:20|754|753.4|754.2|753.6|754.2|753.6|754|753.4|1
1642081050000|2022-01-13 13:37:30|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|2
1642081100000|2022-01-13 13:38:20|||||||||4
1642081110000|2022-01-13 13:38:30|754|753.4|753.9|753.3|754|753.4|753.9|753.3|17
1642081120000|2022-01-13 13:38:40|754.1|753.5|754.1|753.5|754.1|753.5|754|753.4|4
1642081130000|2022-01-13 13:38:50|753.9|753.3|754|753.4|754|753.4|753.9|753.3|2
1642081150000|2022-01-13 13:39:10|754.1|753.5|754|753.4|754.1|753.5|754|753.4|0
1642081160000|2022-01-13 13:39:20|753.9|753.3|753.6|753|753.9|753.3|753.6|753|11
1642081180000|2022-01-13 13:39:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642081190000|2022-01-13 13:39:50|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|1
1642081200000|2022-01-13 13:40:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642081210000|2022-01-13 13:40:10|||||||||6
1642081230000|2022-01-13 13:40:30|||||||||1
1642081260000|2022-01-13 13:41:00|753.4|752.8|753.8|753.2|753.8|753.2|753.4|752.8|8
1642081270000|2022-01-13 13:41:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642081290000|2022-01-13 13:41:30|||||||||1
1642081310000|2022-01-13 13:41:50|753.6|753|753.6|753|753.6|753|753.6|753|0
1642081320000|2022-01-13 13:42:00|753.8|753.2|753.6|753|753.8|753.2|753.6|753|10
1642081340000|2022-01-13 13:42:20|||||||||2
1642081360000|2022-01-13 13:42:40|||||||||1
1642081380000|2022-01-13 13:43:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|4
1642081390000|2022-01-13 13:43:10|753.6|753|753.5|752.9|753.6|753|753.5|752.9|1
1642081400000|2022-01-13 13:43:20|753.6|753|753.7|753.1|753.7|753.1|753.6|753|2
1642081420000|2022-01-13 13:43:40|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|3
1642081430000|2022-01-13 13:43:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642081440000|2022-01-13 13:44:00|753.7|753.1|754.1|753.5|754.1|753.5|753.7|753.1|9
1642081450000|2022-01-13 13:44:10|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642081480000|2022-01-13 13:44:40|||||||||1
1642081490000|2022-01-13 13:44:50|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|4
1642084200000|2022-01-13 14:30:00|755.1|754.5|754.6|754|755.4|754.8|753.9|753.3|245
1642084210000|2022-01-13 14:30:10|754.4|753.8|754.1|753.5|754.5|753.9|754.1|753.5|29
1642084220000|2022-01-13 14:30:20|754.4|753.8|754.2|753.6|754.4|753.8|753.9|753.3|30
1642084230000|2022-01-13 14:30:30|754.4|753.8|754.2|753.6|754.4|753.8|754.1|753.5|29
1642084240000|2022-01-13 14:30:40|754.4|753.8|754.3|753.7|754.9|754.3|754.3|753.7|69
1642084250000|2022-01-13 14:30:50|754.4|753.8|753.9|753.3|754.7|754.1|753.8|753.2|71
1642084260000|2022-01-13 14:31:00|753.8|753.2|753.8|753.2|753.9|753.3|753.7|753.1|27
1642084270000|2022-01-13 14:31:10|753.9|753.3|752.9|752.3|753.9|753.3|752.9|752.3|47
1642084280000|2022-01-13 14:31:20|753|752.4|753.4|752.8|753.4|752.8|752.9|752.3|28
1642084290000|2022-01-13 14:31:30|753.3|752.7|753.2|752.6|753.4|752.8|753.2|752.6|11
1642084300000|2022-01-13 14:31:40|752.9|752.3|752.5|751.9|752.9|752.3|752.4|751.8|60
1642084310000|2022-01-13 14:31:50|752.4|751.8|752.5|751.9|753|752.4|752.4|751.8|39
1642084320000|2022-01-13 14:32:00|752.3|751.7|751.8|751.2|752.6|752|751.4|750.8|89
1642084330000|2022-01-13 14:32:10|751.9|751.3|751.9|751.3|751.9|751.3|751.7|751.1|27
1642084340000|2022-01-13 14:32:20|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|19
1642084350000|2022-01-13 14:32:30|751.8|751.2|751.7|751.1|751.9|751.3|751.4|750.8|18
1642084360000|2022-01-13 14:32:40|751.6|751|751|750.4|751.6|751|750.9|750.3|45
1642084370000|2022-01-13 14:32:50|751.2|750.6|751.6|751|751.9|751.3|751|750.4|37
1642084380000|2022-01-13 14:33:00|751.5|750.9|751.2|750.6|751.6|751|751.2|750.6|18
1642084390000|2022-01-13 14:33:10|751|750.4|751.2|750.6|751.2|750.6|751|750.4|10
1642084400000|2022-01-13 14:33:20|751|750.4|750.9|750.3|751|750.4|750.8|750.2|43
1642084410000|2022-01-13 14:33:30|750.7|750.1|749.9|749.3|750.7|750.1|749.9|749.3|78
1642084420000|2022-01-13 14:33:40|749.8|749.2|749.7|749.1|749.8|749.2|749.2|748.6|72
1642084430000|2022-01-13 14:33:50|749.5|748.9|749.4|748.8|749.6|749|749.4|748.8|12
1642084440000|2022-01-13 14:34:00|749.3|748.7|749.3|748.7|749.5|748.9|749.3|748.7|47
1642084450000|2022-01-13 14:34:10|749.4|748.8|749.3|748.7|749.5|748.9|749.2|748.6|57
1642084460000|2022-01-13 14:34:20|749.1|748.5|749.4|748.8|749.4|748.8|749.1|748.5|17
1642084470000|2022-01-13 14:34:30|749.5|748.9|749.6|749|749.6|749|749.4|748.8|30
1642084480000|2022-01-13 14:34:40|749.5|748.9|749.4|748.8|749.6|749|749.3|748.7|30
1642084490000|2022-01-13 14:34:50|749.5|748.9|749.6|749|749.7|749.1|749.3|748.7|3
1642084500000|2022-01-13 14:35:00|749.5|748.9|750.4|749.8|750.6|750|749.5|748.9|41
1642084510000|2022-01-13 14:35:10|750.3|749.7|750.4|749.8|750.6|750|750.3|749.7|22
1642084520000|2022-01-13 14:35:20|750.3|749.7|750.3|749.7|750.6|750|750.3|749.7|17
1642084530000|2022-01-13 14:35:30|750.4|749.8|750.3|749.7|750.6|750|750.3|749.7|42
1642084540000|2022-01-13 14:35:40|750.2|749.6|750.3|749.7|750.3|749.7|750.1|749.5|21
1642084550000|2022-01-13 14:35:50|750.1|749.5|750.6|750|750.6|750|750.1|749.5|24
1642084560000|2022-01-13 14:36:00|750.4|749.8|750.3|749.7|750.4|749.8|750.1|749.5|55
1642084570000|2022-01-13 14:36:10|750.2|749.6|749.8|749.2|750.2|749.6|749.8|749.2|29
1642084580000|2022-01-13 14:36:20|749.6|749|750|749.4|750|749.4|749.6|749|23
1642084590000|2022-01-13 14:36:30|750.1|749.5|749.8|749.2|750.1|749.5|749.6|749|24
1642084600000|2022-01-13 14:36:40|750.1|749.5|750|749.4|750.2|749.6|750|749.4|17
1642084610000|2022-01-13 14:36:50|749.8|749.2|750|749.4|750|749.4|749.8|749.2|6
1642084620000|2022-01-13 14:37:00|749.8|749.2|749.8|749.2|749.9|749.3|749.7|749.1|12
1642084630000|2022-01-13 14:37:10|749.9|749.3|750.5|749.9|750.5|749.9|749.8|749.2|34
1642084640000|2022-01-13 14:37:20|750.8|750.2|750.4|749.8|750.8|750.2|750.4|749.8|13
1642084650000|2022-01-13 14:37:30|750.6|750|750.4|749.8|750.6|750|750.4|749.8|14
1642084660000|2022-01-13 14:37:40|||||||||6
1642084670000|2022-01-13 14:37:50|750.5|749.9|750.6|750|750.8|750.2|750.4|749.8|19
1642084680000|2022-01-13 14:38:00|750.5|749.9|750.5|749.9|750.6|750|750.4|749.8|8
1642084690000|2022-01-13 14:38:10|750.4|749.8|750.6|750|750.7|750.1|750.4|749.8|24
1642084700000|2022-01-13 14:38:20|750.8|750.2|750.9|750.3|750.9|750.3|750.6|750|8
1642084710000|2022-01-13 14:38:30|750.8|750.2|751.1|750.5|751.1|750.5|750.8|750.2|22
1642084720000|2022-01-13 14:38:40|751.2|750.6|751.5|750.9|751.6|751|751.1|750.5|14
1642084730000|2022-01-13 14:38:50|751.3|750.7|751.3|750.7|751.4|750.8|751.3|750.7|11
1642084740000|2022-01-13 14:39:00|751.1|750.5|751.4|750.8|751.4|750.8|751.1|750.5|15
1642084750000|2022-01-13 14:39:10|751.5|750.9|751.9|751.3|752.1|751.5|751.5|750.9|57
1642084760000|2022-01-13 14:39:20|752|751.4|751.8|751.2|752.3|751.7|751.8|751.2|26
1642084770000|2022-01-13 14:39:30|751.6|751|751.2|750.6|751.8|751.2|751.2|750.6|10
1642084780000|2022-01-13 14:39:40|751.3|750.7|751.3|750.7|751.5|750.9|751.1|750.5|18
1642084790000|2022-01-13 14:39:50|751.4|750.8|752|751.4|752|751.4|751.4|750.8|6
1642084800000|2022-01-13 14:40:00|751.8|751.2|751.5|750.9|751.8|751.2|751.4|750.8|6
1642084810000|2022-01-13 14:40:10|751.6|751|751.6|751|751.6|751|751.6|751|3
1642084820000|2022-01-13 14:40:20|751.4|750.8|751.1|750.5|751.6|751|751.1|750.5|19
1642084830000|2022-01-13 14:40:30|751.3|750.7|751.1|750.5|751.3|750.7|751.1|750.5|2
1642084840000|2022-01-13 14:40:40|751.3|750.7|751.4|750.8|751.6|751|751.3|750.7|6
1642084850000|2022-01-13 14:40:50|751.3|750.7|751.3|750.7|751.6|751|751.3|750.7|10
1642084860000|2022-01-13 14:41:00|751.5|750.9|751.6|751|751.6|751|751.5|750.9|2
1642084870000|2022-01-13 14:41:10|751.3|750.7|751.4|750.8|751.7|751.1|751.3|750.7|86
1642084880000|2022-01-13 14:41:20|751.3|750.7|751.4|750.8|751.4|750.8|751.2|750.6|10
1642084890000|2022-01-13 14:41:30|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|15
1642084900000|2022-01-13 14:41:40|||||||||7
1642084910000|2022-01-13 14:41:50|751.3|750.7|751.4|750.8|751.4|750.8|751.2|750.6|39
1642084920000|2022-01-13 14:42:00|751.7|751.1|751.7|751.1|751.8|751.2|751.5|750.9|34
1642084930000|2022-01-13 14:42:10|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|4
1642084940000|2022-01-13 14:42:20|||||||||2
1642084950000|2022-01-13 14:42:30|751.6|751|751.9|751.3|751.9|751.3|751.6|751|25
1642084960000|2022-01-13 14:42:40|752.1|751.5|751.9|751.3|752.2|751.6|751.9|751.3|11
1642084970000|2022-01-13 14:42:50|752.1|751.5|752.2|751.6|752.2|751.6|752.1|751.5|9
1642084980000|2022-01-13 14:43:00|752.4|751.8|752.4|751.8|752.4|751.8|752.2|751.6|17
1642084990000|2022-01-13 14:43:10|752.2|751.6|752.4|751.8|752.4|751.8|752.2|751.6|12
1642085000000|2022-01-13 14:43:20|||||||||5
1642085010000|2022-01-13 14:43:30|752.6|752|752.4|751.8|752.6|752|752.4|751.8|27
1642085020000|2022-01-13 14:43:40|752.1|751.5|752.1|751.5|752.2|751.6|751.9|751.3|26
1642085030000|2022-01-13 14:43:50|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|3
1642085040000|2022-01-13 14:44:00|752|751.4|752.1|751.5|752.1|751.5|752|751.4|1
1642085050000|2022-01-13 14:44:10|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|8
1642085060000|2022-01-13 14:44:20|752|751.4|752.1|751.5|752.1|751.5|752|751.4|6
1642085070000|2022-01-13 14:44:30|751.9|751.3|751.9|751.3|752|751.4|751.9|751.3|4
1642085080000|2022-01-13 14:44:40|751.7|751.1|752.1|751.5|752.1|751.5|751.7|751.1|5
1642085090000|2022-01-13 14:44:50|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|6
1642085100000|2022-01-13 14:45:00|752.1|751.5|752.2|751.6|752.4|751.8|752|751.4|52
1642085110000|2022-01-13 14:45:10|752.1|751.5|751.4|750.8|752.2|751.6|751.4|750.8|27
1642085120000|2022-01-13 14:45:20|751.5|750.9|751.7|751.1|751.7|751.1|751.5|750.9|11
1642085130000|2022-01-13 14:45:30|751.6|751|751.4|750.8|751.6|751|751.4|750.8|10
1642085140000|2022-01-13 14:45:40|751.7|751.1|751.9|751.3|751.9|751.3|751.7|751.1|26
1642085150000|2022-01-13 14:45:50|||||||||9
1642085160000|2022-01-13 14:46:00|752|751.4|752.2|751.6|752.2|751.6|751.9|751.3|16
1642085170000|2022-01-13 14:46:10|752.1|751.5|751.9|751.3|752.1|751.5|751.9|751.3|8
1642085180000|2022-01-13 14:46:20|751.7|751.1|751.7|751.1|751.9|751.3|751.7|751.1|22
1642085190000|2022-01-13 14:46:30|751.6|751|751.7|751.1|751.7|751.1|751.4|750.8|15
1642085200000|2022-01-13 14:46:40|751.4|750.8|751.7|751.1|751.7|751.1|751.4|750.8|19
1642085210000|2022-01-13 14:46:50|751.4|750.8|750.9|750.3|751.4|750.8|750.9|750.3|32
1642085220000|2022-01-13 14:47:00|||||||||8
1642085230000|2022-01-13 14:47:10|750.7|750.1|750.5|749.9|750.7|750.1|750.4|749.8|23
1642085240000|2022-01-13 14:47:20|750.4|749.8|750.7|750.1|750.7|750.1|750.4|749.8|7
1642085250000|2022-01-13 14:47:30|750.8|750.2|750.2|749.6|750.8|750.2|750.2|749.6|31
1642085260000|2022-01-13 14:47:40|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|2
1642085270000|2022-01-13 14:47:50|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|11
1642085280000|2022-01-13 14:48:00|750.4|749.8|750.4|749.8|750.4|749.8|750.2|749.6|28
1642085290000|2022-01-13 14:48:10|||||||||10
1642085300000|2022-01-13 14:48:20|750.3|749.7|750|749.4|750.3|749.7|750|749.4|9
1642085310000|2022-01-13 14:48:30|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|7
1642085320000|2022-01-13 14:48:40|750.3|749.7|750|749.4|750.3|749.7|750|749.4|14
1642085330000|2022-01-13 14:48:50|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|10
1642085340000|2022-01-13 14:49:00|750.2|749.6|749.4|748.8|750.2|749.6|749.4|748.8|40
1642085350000|2022-01-13 14:49:10|749.5|748.9|749.4|748.8|749.5|748.9|749.4|748.8|2
1642085360000|2022-01-13 14:49:20|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|10
1642085370000|2022-01-13 14:49:30|749.5|748.9|749.3|748.7|749.5|748.9|749.3|748.7|13
1642085380000|2022-01-13 14:49:40|749.4|748.8|749.4|748.8|749.4|748.8|749.4|748.8|2
1642085390000|2022-01-13 14:49:50|749.5|748.9|749.4|748.8|749.5|748.9|749.4|748.8|3
1642085400000|2022-01-13 14:50:00|749.5|748.9|749.3|748.7|749.5|748.9|749.3|748.7|68
1642085410000|2022-01-13 14:50:10|749.4|748.8|748.9|748.3|749.4|748.8|748.9|748.3|36
1642085420000|2022-01-13 14:50:20|749|748.4|748.9|748.3|749|748.4|748.9|748.3|23
1642085430000|2022-01-13 14:50:30|||||||||6
1642085440000|2022-01-13 14:50:40|748.1|747.5|748.2|747.6|748.2|747.6|748.1|747.5|35
1642085450000|2022-01-13 14:50:50|748.4|747.8|748.4|747.8|748.7|748.1|748.4|747.8|36
1642085460000|2022-01-13 14:51:00|748.3|747.7|748.4|747.8|748.5|747.9|748.3|747.7|8
1642085470000|2022-01-13 14:51:10|748.5|747.9|748.7|748.1|748.7|748.1|748.4|747.8|19
1642085480000|2022-01-13 14:51:20|749|748.4|748.7|748.1|749|748.4|748.7|748.1|26
1642085490000|2022-01-13 14:51:30|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|11
1642085500000|2022-01-13 14:51:40|749|748.4|748.9|748.3|749|748.4|748.9|748.3|3
1642085510000|2022-01-13 14:51:50|||||||||1
1642085520000|2022-01-13 14:52:00|748.7|748.1|748.7|748.1|748.7|748.1|748.7|748.1|12
1642085540000|2022-01-13 14:52:20|748.9|748.3|748.9|748.3|749.2|748.6|748.9|748.3|23
1642085550000|2022-01-13 14:52:30|749.2|748.6|749.2|748.6|749.3|748.7|749.1|748.5|6
1642085560000|2022-01-13 14:52:40|749|748.4|748.9|748.3|749|748.4|748.7|748.1|18
1642085570000|2022-01-13 14:52:50|749.2|748.6|749.1|748.5|749.2|748.6|749.1|748.5|6
1642085580000|2022-01-13 14:53:00|749|748.4|749.2|748.6|749.2|748.6|749|748.4|1
1642085590000|2022-01-13 14:53:10|749.3|748.7|749.2|748.6|749.3|748.7|749.2|748.6|2
1642085600000|2022-01-13 14:53:20|749.3|748.7|749.8|749.2|749.8|749.2|749.3|748.7|11
1642085610000|2022-01-13 14:53:30|749.9|749.3|749.7|749.1|749.9|749.3|749.7|749.1|3
1642085620000|2022-01-13 14:53:40|749.8|749.2|749.9|749.3|749.9|749.3|749.4|748.8|10
1642085630000|2022-01-13 14:53:50|750|749.4|750|749.4|750.2|749.6|749.9|749.3|9
1642085640000|2022-01-13 14:54:00|749.9|749.3|749.8|749.2|750|749.4|749.8|749.2|23
1642085650000|2022-01-13 14:54:10|749.5|748.9|749.7|749.1|749.8|749.2|749.5|748.9|13
1642085660000|2022-01-13 14:54:20|749.8|749.2|749.9|749.3|750.2|749.6|749.8|749.2|20
1642085670000|2022-01-13 14:54:30|749.8|749.2|749.8|749.2|750|749.4|749.8|749.2|4
1642085690000|2022-01-13 14:54:50|||||||||1
1642085700000|2022-01-13 14:55:00|749.5|748.9|749.5|748.9|749.8|749.2|749.5|748.9|19
1642085710000|2022-01-13 14:55:10|749.6|749|749.8|749.2|749.8|749.2|749.5|748.9|30
1642085720000|2022-01-13 14:55:20|750|749.4|750|749.4|750|749.4|750|749.4|5
1642085740000|2022-01-13 14:55:40|750.3|749.7|750.4|749.8|750.5|749.9|750.3|749.7|10
1642085750000|2022-01-13 14:55:50|750.5|749.9|750.9|750.3|750.9|750.3|750.5|749.9|17
1642085760000|2022-01-13 14:56:00|751|750.4|751.3|750.7|751.3|750.7|750.9|750.3|37
1642085770000|2022-01-13 14:56:10|751.4|750.8|751.6|751|751.6|751|751.4|750.8|31
1642085780000|2022-01-13 14:56:20|751.5|750.9|752.4|751.8|752.4|751.8|751.5|750.9|41
1642085790000|2022-01-13 14:56:30|752.5|751.9|752.7|752.1|752.7|752.1|752.5|751.9|29
1642085800000|2022-01-13 14:56:40|752.6|752|752.4|751.8|752.6|752|752.4|751.8|12
1642085810000|2022-01-13 14:56:50|752.6|752|752.4|751.8|752.6|752|752.4|751.8|5
1642085820000|2022-01-13 14:57:00|752.6|752|752.6|752|752.6|752|752.4|751.8|8
1642085830000|2022-01-13 14:57:10|752.7|752.1|751.9|751.3|752.7|752.1|751.7|751.1|33
1642085840000|2022-01-13 14:57:20|751.7|751.1|751.7|751.1|751.9|751.3|751.4|750.8|12
1642085850000|2022-01-13 14:57:30|||||||||4
1642085860000|2022-01-13 14:57:40|751.5|750.9|751.7|751.1|751.7|751.1|751.4|750.8|8
1642085870000|2022-01-13 14:57:50|751.4|750.8|751.7|751.1|751.7|751.1|751.4|750.8|12
1642085880000|2022-01-13 14:58:00|751.4|750.8|751.7|751.1|751.7|751.1|751.4|750.8|13
1642085890000|2022-01-13 14:58:10|751.8|751.2|751.7|751.1|751.9|751.3|751.7|751.1|11
1642085900000|2022-01-13 14:58:20|751.8|751.2|751.5|750.9|751.8|751.2|751.5|750.9|18
1642085910000|2022-01-13 14:58:30|751.6|751|751.7|751.1|751.7|751.1|751.5|750.9|13
1642085920000|2022-01-13 14:58:40|751.6|751|751.5|750.9|751.7|751.1|751.5|750.9|4
1642085930000|2022-01-13 14:58:50|||||||||5
1642085940000|2022-01-13 14:59:00|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|15
1642085950000|2022-01-13 14:59:10|751.7|751.1|751.6|751|751.7|751.1|751.4|750.8|21
1642085960000|2022-01-13 14:59:20|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|1
1642085970000|2022-01-13 14:59:30|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642085980000|2022-01-13 14:59:40|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|20
1642085990000|2022-01-13 14:59:50|||||||||41
1642086000000|2022-01-13 15:00:00|751.4|750.8|750.8|750.2|751.4|750.8|750.8|750.2|13
1642086010000|2022-01-13 15:00:10|||||||||6
1642086020000|2022-01-13 15:00:20|750.5|749.9|750.6|750|750.6|750|750.5|749.9|30
1642086030000|2022-01-13 15:00:30|750.5|749.9|750.7|750.1|750.7|750.1|750.5|749.9|3
1642086040000|2022-01-13 15:00:40|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|2
1642086050000|2022-01-13 15:00:50|751.1|750.5|751.1|750.5|751.2|750.6|751.1|750.5|8
1642086060000|2022-01-13 15:01:00|751.2|750.6|751|750.4|751.4|750.8|751|750.4|29
1642086070000|2022-01-13 15:01:10|751.2|750.6|751.2|750.6|751.3|750.7|751.1|750.5|12
1642086080000|2022-01-13 15:01:20|751.1|750.5|751.2|750.6|751.2|750.6|751|750.4|11
1642086100000|2022-01-13 15:01:40|751.1|750.5|751.2|750.6|751.2|750.6|751|750.4|4
1642086110000|2022-01-13 15:01:50|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|19
1642086120000|2022-01-13 15:02:00|751.5|750.9|752|751.4|752.2|751.6|751.5|750.9|24
1642086130000|2022-01-13 15:02:10|752.1|751.5|752.2|751.6|752.4|751.8|752|751.4|11
1642086140000|2022-01-13 15:02:20|||||||||10
1642086150000|2022-01-13 15:02:30|752.1|751.5|752.4|751.8|752.4|751.8|752.1|751.5|8
1642086160000|2022-01-13 15:02:40|752.6|752|752.9|752.3|752.9|752.3|752.6|752|9
1642086170000|2022-01-13 15:02:50|||||||||4
1642086180000|2022-01-13 15:03:00|752.6|752|752.9|752.3|752.9|752.3|752.6|752|14
1642086190000|2022-01-13 15:03:10|||||||||8
1642086200000|2022-01-13 15:03:20|752.6|752|752.8|752.2|752.8|752.2|752.4|751.8|11
1642086210000|2022-01-13 15:03:30|752.9|752.3|752.9|752.3|752.9|752.3|752.8|752.2|2
1642086220000|2022-01-13 15:03:40|753|752.4|753|752.4|753|752.4|753|752.4|2
1642086230000|2022-01-13 15:03:50|753.1|752.5|753.1|752.5|753.2|752.6|753.1|752.5|9
1642086240000|2022-01-13 15:04:00|753.2|752.6|753.1|752.5|753.2|752.6|753|752.4|15
1642086250000|2022-01-13 15:04:10|753|752.4|753.2|752.6|753.2|752.6|753|752.4|24
1642086260000|2022-01-13 15:04:20|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|4
1642086270000|2022-01-13 15:04:30|753.3|752.7|753.4|752.8|753.4|752.8|753.2|752.6|6
1642086280000|2022-01-13 15:04:40|753|752.4|753|752.4|753.2|752.6|752.9|752.3|8
1642086290000|2022-01-13 15:04:50|753.1|752.5|752.9|752.3|753.1|752.5|752.8|752.2|16
1642086300000|2022-01-13 15:05:00|752.3|751.7|752.1|751.5|752.3|751.7|752|751.4|20
1642086310000|2022-01-13 15:05:10|752.2|751.6|752.4|751.8|752.4|751.8|752.2|751.6|7
1642086320000|2022-01-13 15:05:20|||||||||5
1642086330000|2022-01-13 15:05:30|||||||||3
1642086340000|2022-01-13 15:05:40|752.6|752|752.4|751.8|752.7|752.1|752.4|751.8|32
1642086350000|2022-01-13 15:05:50|||||||||10
1642086360000|2022-01-13 15:06:00|752.3|751.7|752.8|752.2|752.8|752.2|752.3|751.7|9
1642086370000|2022-01-13 15:06:10|752.9|752.3|753.2|752.6|753.2|752.6|752.8|752.2|19
1642086380000|2022-01-13 15:06:20|753.1|752.5|752.9|752.3|753.1|752.5|752.9|752.3|12
1642086390000|2022-01-13 15:06:30|752.8|752.2|752.8|752.2|752.9|752.3|752.7|752.1|9
1642086400000|2022-01-13 15:06:40|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|3
1642086410000|2022-01-13 15:06:50|752.6|752|752.7|752.1|752.7|752.1|752.5|751.9|8
1642086420000|2022-01-13 15:07:00|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|35
1642086430000|2022-01-13 15:07:10|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|17
1642086440000|2022-01-13 15:07:20|752.3|751.7|752.5|751.9|752.5|751.9|752.3|751.7|1
1642086450000|2022-01-13 15:07:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|2
1642086460000|2022-01-13 15:07:40|752.4|751.8|752.4|751.8|752.4|751.8|752.3|751.7|8
1642086470000|2022-01-13 15:07:50|752.3|751.7|752.2|751.6|752.4|751.8|752|751.4|20
1642086480000|2022-01-13 15:08:00|752.1|751.5|752.3|751.7|752.3|751.7|752.1|751.5|4
1642086490000|2022-01-13 15:08:10|||||||||2
1642086510000|2022-01-13 15:08:30|||||||||1
1642086520000|2022-01-13 15:08:40|||||||||6
1642086530000|2022-01-13 15:08:50|752|751.4|752.3|751.7|752.3|751.7|752|751.4|28
1642086540000|2022-01-13 15:09:00|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|11
1642086550000|2022-01-13 15:09:10|752.1|751.5|752.2|751.6|752.3|751.7|752.1|751.5|10
1642086560000|2022-01-13 15:09:20|752.1|751.5|752.2|751.6|752.3|751.7|752.1|751.5|22
1642086570000|2022-01-13 15:09:30|752|751.4|752.1|751.5|752.3|751.7|752|751.4|2
1642086580000|2022-01-13 15:09:40|752.3|751.7|752.2|751.6|752.3|751.7|752|751.4|5
1642086590000|2022-01-13 15:09:50|752|751.4|751.9|751.3|752|751.4|751.8|751.2|33
1642086600000|2022-01-13 15:10:00|751.8|751.2|751.8|751.2|752|751.4|751.8|751.2|9
1642086610000|2022-01-13 15:10:10|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|5
1642086630000|2022-01-13 15:10:30|||||||||5
1642086650000|2022-01-13 15:10:50|||||||||5
1642086660000|2022-01-13 15:11:00|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|17
1642086670000|2022-01-13 15:11:10|751.1|750.5|751.2|750.6|751.3|750.7|751|750.4|4
1642086680000|2022-01-13 15:11:20|751.1|750.5|751.2|750.6|751.3|750.7|751.1|750.5|0
1642086690000|2022-01-13 15:11:30|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|3
1642086700000|2022-01-13 15:11:40|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|0
1642086710000|2022-01-13 15:11:50|751|750.4|751|750.4|751|750.4|751|750.4|2
1642086720000|2022-01-13 15:12:00|750.8|750.2|750.8|750.2|751|750.4|750.8|750.2|43
1642086730000|2022-01-13 15:12:10|||||||||1
1642086740000|2022-01-13 15:12:20|||||||||10
1642086750000|2022-01-13 15:12:30|750.5|749.9|750.6|750|750.8|750.2|750.5|749.9|12
1642086760000|2022-01-13 15:12:40|750.5|749.9|750.5|749.9|750.8|750.2|750.5|749.9|19
1642086770000|2022-01-13 15:12:50|750.4|749.8|750.5|749.9|750.5|749.9|750.3|749.7|15
1642086780000|2022-01-13 15:13:00|750.4|749.8|750.3|749.7|750.5|749.9|750.3|749.7|17
1642086790000|2022-01-13 15:13:10|750.4|749.8|750.4|749.8|750.4|749.8|750.3|749.7|4
1642086800000|2022-01-13 15:13:20|750.3|749.7|750.5|749.9|750.5|749.9|750.3|749.7|3
1642086810000|2022-01-13 15:13:30|750.4|749.8|750.5|749.9|750.5|749.9|750.4|749.8|4
1642086820000|2022-01-13 15:13:40|750.4|749.8|750.5|749.9|750.5|749.9|750.3|749.7|38
1642086830000|2022-01-13 15:13:50|||||||||5
1642086840000|2022-01-13 15:14:00|||||||||2
1642086850000|2022-01-13 15:14:10|||||||||5
1642086860000|2022-01-13 15:14:20|||||||||2
1642086870000|2022-01-13 15:14:30|||||||||2
1642086880000|2022-01-13 15:14:40|750.4|749.8|750.5|749.9|750.5|749.9|750.4|749.8|5
1642086890000|2022-01-13 15:14:50|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|4
1642086900000|2022-01-13 15:15:00|750.7|750.1|750.8|750.2|750.8|750.2|750.7|750.1|11
1642086910000|2022-01-13 15:15:10|750.7|750.1|750.8|750.2|750.8|750.2|750.5|749.9|12
1642086920000|2022-01-13 15:15:20|750.7|750.1|750.8|750.2|750.8|750.2|750.7|750.1|2
1642086930000|2022-01-13 15:15:30|750.7|750.1|750.8|750.2|750.8|750.2|750.7|750.1|0
1642086940000|2022-01-13 15:15:40|||||||||2
1642086950000|2022-01-13 15:15:50|750.7|750.1|750.4|749.8|750.8|750.2|750.4|749.8|22
1642086960000|2022-01-13 15:16:00|750.6|750|750.5|749.9|750.6|750|750.5|749.9|8
1642086970000|2022-01-13 15:16:10|750.4|749.8|750.3|749.7|750.5|749.9|750.3|749.7|9
1642086980000|2022-01-13 15:16:20|||||||||2
1642086990000|2022-01-13 15:16:30|750.2|749.6|750.2|749.6|750.3|749.7|750.2|749.6|5
1642087000000|2022-01-13 15:16:40|750.1|749.5|750|749.4|750.2|749.6|750|749.4|11
1642087010000|2022-01-13 15:16:50|||||||||9
1642087020000|2022-01-13 15:17:00|750.1|749.5|750|749.4|750.1|749.5|750|749.4|5
1642087030000|2022-01-13 15:17:10|750.1|749.5|750.3|749.7|750.3|749.7|750.1|749.5|5
1642087050000|2022-01-13 15:17:30|||||||||21
1642087060000|2022-01-13 15:17:40|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|2
1642087070000|2022-01-13 15:17:50|750.6|750|750.4|749.8|750.6|750|750.4|749.8|20
1642087080000|2022-01-13 15:18:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|2
1642087090000|2022-01-13 15:18:10|750.6|750|750.5|749.9|750.6|750|750.5|749.9|15
1642087100000|2022-01-13 15:18:20|750.4|749.8|750.2|749.6|750.4|749.8|750.2|749.6|8
1642087110000|2022-01-13 15:18:30|750.1|749.5|749.7|749.1|750.1|749.5|749.7|749.1|19
1642087120000|2022-01-13 15:18:40|749.8|749.2|749.7|749.1|749.8|749.2|749.7|749.1|1
1642087130000|2022-01-13 15:18:50|749.6|749|749.4|748.8|749.6|749|749.2|748.6|55
1642087140000|2022-01-13 15:19:00|749.3|748.7|749.4|748.8|749.4|748.8|749.3|748.7|15
1642087150000|2022-01-13 15:19:10|749.3|748.7|749.4|748.8|749.4|748.8|749.3|748.7|4
1642087160000|2022-01-13 15:19:20|749.5|748.9|749.6|749|749.6|749|749.5|748.9|4
1642087170000|2022-01-13 15:19:30|749.5|748.9|749.8|749.2|749.8|749.2|749.5|748.9|18
1642087180000|2022-01-13 15:19:40|749.9|749.3|749.9|749.3|749.9|749.3|749.8|749.2|23
1642087190000|2022-01-13 15:19:50|750|749.4|749.8|749.2|750|749.4|749.8|749.2|5
1642087200000|2022-01-13 15:20:00|749.9|749.3|748.9|748.3|749.9|749.3|748.9|748.3|37
1642087210000|2022-01-13 15:20:10|748.8|748.2|748.8|748.2|748.8|748.2|748.7|748.1|49
1642087220000|2022-01-13 15:20:20|748.9|748.3|748.8|748.2|748.9|748.3|748.8|748.2|14
1642087230000|2022-01-13 15:20:30|748.7|748.1|748.7|748.1|748.7|748.1|748.5|747.9|14
1642087240000|2022-01-13 15:20:40|748.6|748|748.6|748|748.7|748.1|748.5|747.9|22
1642087250000|2022-01-13 15:20:50|748.7|748.1|748.7|748.1|748.7|748.1|748.5|747.9|11
1642087260000|2022-01-13 15:21:00|748.6|748|748.5|747.9|748.7|748.1|748.5|747.9|9
1642087270000|2022-01-13 15:21:10|748.6|748|748.8|748.2|748.8|748.2|748.5|747.9|2
1642087280000|2022-01-13 15:21:20|748.6|748|748.5|747.9|748.6|748|748.5|747.9|21
1642087290000|2022-01-13 15:21:30|748.6|748|748.8|748.2|748.8|748.2|748.5|747.9|38
1642087300000|2022-01-13 15:21:40|748.7|748.1|748.7|748.1|748.7|748.1|748.5|747.9|9
1642087310000|2022-01-13 15:21:50|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|6
1642087320000|2022-01-13 15:22:00|||||||||6
1642087330000|2022-01-13 15:22:10|||||||||4
1642087340000|2022-01-13 15:22:20|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|20
1642087350000|2022-01-13 15:22:30|||||||||6
1642087360000|2022-01-13 15:22:40|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|5
1642087370000|2022-01-13 15:22:50|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|3
1642087380000|2022-01-13 15:23:00|748.9|748.3|748.8|748.2|749|748.4|748.8|748.2|7
1642087390000|2022-01-13 15:23:10|748.7|748.1|748.7|748.1|748.8|748.2|748.6|748|5
1642087400000|2022-01-13 15:23:20|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|6
1642087410000|2022-01-13 15:23:30|||||||||4
1642087420000|2022-01-13 15:23:40|748.6|748|748.5|747.9|748.6|748|748.5|747.9|15
1642087430000|2022-01-13 15:23:50|748.6|748|748.5|747.9|748.6|748|748.4|747.8|4
1642087440000|2022-01-13 15:24:00|748.6|748|748.5|747.9|748.6|748|748.5|747.9|12
1642087450000|2022-01-13 15:24:10|||||||||10
1642087460000|2022-01-13 15:24:20|748.6|748|748.5|747.9|748.6|748|748.5|747.9|4
1642087470000|2022-01-13 15:24:30|748.4|747.8|747.9|747.3|748.4|747.8|747.8|747.2|93
1642087480000|2022-01-13 15:24:40|748|747.4|748.3|747.7|748.3|747.7|747.9|747.3|14
1642087490000|2022-01-13 15:24:50|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|14
1642087500000|2022-01-13 15:25:00|748|747.4|748|747.4|748|747.4|748|747.4|4
1642087510000|2022-01-13 15:25:10|||||||||9
1642087520000|2022-01-13 15:25:20|747.8|747.2|747.8|747.2|748|747.4|747.8|747.2|23
1642087530000|2022-01-13 15:25:30|747.9|747.3|748|747.4|748|747.4|747.8|747.2|16
1642087540000|2022-01-13 15:25:40|747.9|747.3|748|747.4|748|747.4|747.9|747.3|8
1642087550000|2022-01-13 15:25:50|747.9|747.3|747.8|747.2|747.9|747.3|747.8|747.2|8
1642087560000|2022-01-13 15:26:00|747.9|747.3|747.8|747.2|748|747.4|747.8|747.2|18
1642087570000|2022-01-13 15:26:10|748|747.4|747.9|747.3|748.1|747.5|747.9|747.3|1
1642087580000|2022-01-13 15:26:20|747.8|747.2|748|747.4|748|747.4|747.8|747.2|9
1642087590000|2022-01-13 15:26:30|||||||||4
1642087600000|2022-01-13 15:26:40|747.9|747.3|747.9|747.3|748|747.4|747.9|747.3|4
1642087610000|2022-01-13 15:26:50|747.8|747.2|747.9|747.3|748|747.4|747.8|747.2|16
1642087620000|2022-01-13 15:27:00|748|747.4|748|747.4|748.1|747.5|747.9|747.3|22
1642087630000|2022-01-13 15:27:10|747.9|747.3|747.8|747.2|748|747.4|747.8|747.2|16
1642087640000|2022-01-13 15:27:20|748|747.4|748|747.4|748|747.4|748|747.4|6
1642087660000|2022-01-13 15:27:40|||||||||12
1642087670000|2022-01-13 15:27:50|748.1|747.5|748.3|747.7|748.3|747.7|748.1|747.5|16
1642087680000|2022-01-13 15:28:00|748.4|747.8|748.3|747.7|748.4|747.8|748.3|747.7|33
1642087690000|2022-01-13 15:28:10|748.4|747.8|748.4|747.8|748.4|747.8|748.3|747.7|17
1642087700000|2022-01-13 15:28:20|748.2|747.6|748.4|747.8|748.4|747.8|748.2|747.6|25
1642087710000|2022-01-13 15:28:30|748.2|747.6|748.3|747.7|748.3|747.7|748.2|747.6|5
1642087720000|2022-01-13 15:28:40|748.1|747.5|747.9|747.3|748.2|747.6|747.9|747.3|10
1642087730000|2022-01-13 15:28:50|748.1|747.5|748.2|747.6|748.2|747.6|748.1|747.5|3
1642087740000|2022-01-13 15:29:00|748.1|747.5|747.9|747.3|748.1|747.5|747.9|747.3|18
1642087750000|2022-01-13 15:29:10|747.7|747.1|747.8|747.2|747.8|747.2|747.7|747.1|3
1642087760000|2022-01-13 15:29:20|747.7|747.1|747.9|747.3|747.9|747.3|747.7|747.1|4
1642087770000|2022-01-13 15:29:30|747.7|747.1|747.5|746.9|747.7|747.1|747.4|746.8|32
1642087780000|2022-01-13 15:29:40|747.4|746.8|747.4|746.8|747.4|746.8|747.2|746.6|33
1642087790000|2022-01-13 15:29:50|||||||||1
1642087800000|2022-01-13 15:30:00|747.6|747|747.6|747|747.6|747|747.6|747|6
1642087810000|2022-01-13 15:30:10|747.9|747.3|748.4|747.8|748.4|747.8|747.9|747.3|27
1642087820000|2022-01-13 15:30:20|748.6|748|748.7|748.1|748.9|748.3|748.6|748|25
1642087830000|2022-01-13 15:30:30|748.9|748.3|747.9|747.3|748.9|748.3|747.9|747.3|21
1642087840000|2022-01-13 15:30:40|747.8|747.2|748.1|747.5|748.1|747.5|747.8|747.2|19
1642087850000|2022-01-13 15:30:50|||||||||1
1642087860000|2022-01-13 15:31:00|748.2|747.6|748.4|747.8|748.4|747.8|748.2|747.6|5
1642087870000|2022-01-13 15:31:10|748.5|747.9|748.4|747.8|748.6|748|748.4|747.8|27
1642087880000|2022-01-13 15:31:20|748.3|747.7|748.2|747.6|748.3|747.7|748.1|747.5|18
1642087890000|2022-01-13 15:31:30|748.1|747.5|748.1|747.5|748.2|747.6|748.1|747.5|3
1642087900000|2022-01-13 15:31:40|||||||||3
1642087910000|2022-01-13 15:31:50|747.9|747.3|747.9|747.3|747.9|747.3|747.9|747.3|3
1642087920000|2022-01-13 15:32:00|||||||||3
1642087930000|2022-01-13 15:32:10|747.7|747.1|747.7|747.1|747.9|747.3|747.7|747.1|35
1642087940000|2022-01-13 15:32:20|747.9|747.3|747.8|747.2|747.9|747.3|747.7|747.1|5
1642087950000|2022-01-13 15:32:30|747.9|747.3|747.9|747.3|747.9|747.3|747.6|747|5
1642087960000|2022-01-13 15:32:40|747.6|747|747.6|747|747.7|747.1|747.6|747|8
1642087970000|2022-01-13 15:32:50|747.7|747.1|747.4|746.8|747.7|747.1|747.4|746.8|15
1642087980000|2022-01-13 15:33:00|747.3|746.7|747.4|746.8|747.4|746.8|747.2|746.6|13
1642087990000|2022-01-13 15:33:10|747.3|746.7|747.4|746.8|747.4|746.8|747.3|746.7|9
1642088000000|2022-01-13 15:33:20|747.1|746.5|747.4|746.8|747.4|746.8|747.1|746.5|9
1642088010000|2022-01-13 15:33:30|747.2|746.6|747.2|746.6|747.2|746.6|746.9|746.3|36
1642088020000|2022-01-13 15:33:40|747.1|746.5|747.1|746.5|747.2|746.6|746.9|746.3|4
1642088030000|2022-01-13 15:33:50|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|5
1642088040000|2022-01-13 15:34:00|747.1|746.5|747|746.4|747.1|746.5|746.9|746.3|18
1642088050000|2022-01-13 15:34:10|746.9|746.3|747|746.4|747.1|746.5|746.9|746.3|10
1642088060000|2022-01-13 15:34:20|746.9|746.3|747|746.4|747.1|746.5|746.9|746.3|4
1642088070000|2022-01-13 15:34:30|747.1|746.5|747.7|747.1|747.9|747.3|747.1|746.5|32
1642088080000|2022-01-13 15:34:40|747.8|747.2|747.9|747.3|747.9|747.3|747.7|747.1|10
1642088090000|2022-01-13 15:34:50|747.7|747.1|746.2|745.6|747.7|747.1|746|745.4|78
1642088100000|2022-01-13 15:35:00|746.4|745.8|746.2|745.6|746.4|745.8|746.2|745.6|12
1642088110000|2022-01-13 15:35:10|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|9
1642088120000|2022-01-13 15:35:20|746.2|745.6|746|745.4|746.2|745.6|746|745.4|26
1642088130000|2022-01-13 15:35:30|745.9|745.3|745.4|744.8|745.9|745.3|745.4|744.8|8
1642088140000|2022-01-13 15:35:40|745.7|745.1|745.6|745|745.9|745.3|745.5|744.9|20
1642088150000|2022-01-13 15:35:50|745.5|744.9|745.7|745.1|745.7|745.1|745.5|744.9|13
1642088160000|2022-01-13 15:36:00|745.8|745.2|745.9|745.3|746|745.4|745.8|745.2|45
1642088170000|2022-01-13 15:36:10|746.1|745.5|746.4|745.8|746.4|745.8|745.9|745.3|9
1642088180000|2022-01-13 15:36:20|746.2|745.6|745.9|745.3|746.2|745.6|745.7|745.1|8
1642088190000|2022-01-13 15:36:30|745.6|745|745.9|745.3|745.9|745.3|745.6|745|17
1642088200000|2022-01-13 15:36:40|||||||||1
1642088210000|2022-01-13 15:36:50|745.6|745|745.7|745.1|745.7|745.1|745.6|745|35
1642088220000|2022-01-13 15:37:00|745.6|745|745.6|745|745.7|745.1|745.6|745|2
1642088230000|2022-01-13 15:37:10|745.9|745.3|745.9|745.3|745.9|745.3|745.7|745.1|8
1642088240000|2022-01-13 15:37:20|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|3
1642088250000|2022-01-13 15:37:30|746|745.4|746.4|745.8|746.4|745.8|746|745.4|39
1642088260000|2022-01-13 15:37:40|746|745.4|746.1|745.5|746.1|745.5|745.9|745.3|22
1642088270000|2022-01-13 15:37:50|745.9|745.3|745.9|745.3|746.1|745.5|745.9|745.3|18
1642088280000|2022-01-13 15:38:00|||||||||4
1642088290000|2022-01-13 15:38:10|||||||||5
1642088300000|2022-01-13 15:38:20|||||||||7
1642088310000|2022-01-13 15:38:30|745.6|745|745.6|745|745.7|745.1|745.5|744.9|66
1642088320000|2022-01-13 15:38:40|745.7|745.1|745.9|745.3|745.9|745.3|745.7|745.1|19
1642088330000|2022-01-13 15:38:50|745.6|745|745.6|745|745.6|745|745.4|744.8|17
1642088340000|2022-01-13 15:39:00|745.7|745.1|745.6|745|745.7|745.1|745.5|744.9|58
1642088350000|2022-01-13 15:39:10|745.7|745.1|745.6|745|745.7|745.1|745.6|745|2
1642088360000|2022-01-13 15:39:20|745.5|744.9|745.6|745|745.7|745.1|745.5|744.9|4
1642088370000|2022-01-13 15:39:30|745.7|745.1|745.4|744.8|745.7|745.1|745.4|744.8|12
1642088380000|2022-01-13 15:39:40|||||||||2
1642088390000|2022-01-13 15:39:50|745.6|745|745.6|745|745.6|745|745.5|744.9|6
1642088400000|2022-01-13 15:40:00|745.5|744.9|745.6|745|745.7|745.1|745.5|744.9|9
1642088410000|2022-01-13 15:40:10|||||||||11
1642088420000|2022-01-13 15:40:20|||||||||7
1642088430000|2022-01-13 15:40:30|745.4|744.8|745.6|745|745.6|745|745.4|744.8|5
1642088440000|2022-01-13 15:40:40|745.9|745.3|745.9|745.3|745.9|745.3|745.6|745|18
1642088450000|2022-01-13 15:40:50|||||||||13
1642088460000|2022-01-13 15:41:00|745.6|745|745.9|745.3|745.9|745.3|745.6|745|9
1642088470000|2022-01-13 15:41:10|||||||||2
1642088480000|2022-01-13 15:41:20|745.7|745.1|745.9|745.3|745.9|745.3|745.7|745.1|1
1642088490000|2022-01-13 15:41:30|746.1|745.5|745.9|745.3|746.1|745.5|745.9|745.3|10
1642088500000|2022-01-13 15:41:40|745.7|745.1|745.7|745.1|745.8|745.2|745.7|745.1|3
1642088510000|2022-01-13 15:41:50|745.8|745.2|745.9|745.3|746|745.4|745.7|745.1|9
1642088520000|2022-01-13 15:42:00|746|745.4|745.9|745.3|746|745.4|745.9|745.3|21
1642088530000|2022-01-13 15:42:10|||||||||4
1642088540000|2022-01-13 15:42:20|745.7|745.1|745.9|745.3|745.9|745.3|745.7|745.1|4
1642088550000|2022-01-13 15:42:30|||||||||1
1642088570000|2022-01-13 15:42:50|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|4
1642088580000|2022-01-13 15:43:00|745.6|745|745.9|745.3|745.9|745.3|745.6|745|4
1642088600000|2022-01-13 15:43:20|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|3
1642088610000|2022-01-13 15:43:30|746|745.4|746.1|745.5|746.1|745.5|746|745.4|33
1642088620000|2022-01-13 15:43:40|746|745.4|746.1|745.5|746.1|745.5|746|745.4|11
1642088630000|2022-01-13 15:43:50|746.6|746|746.6|746|746.6|746|746.6|746|45
1642088640000|2022-01-13 15:44:00|746.5|745.9|746.4|745.8|746.5|745.9|746.2|745.6|15
1642088650000|2022-01-13 15:44:10|746.5|745.9|746.6|746|746.6|746|746.5|745.9|17
1642088660000|2022-01-13 15:44:20|||||||||14
1642088670000|2022-01-13 15:44:30|||||||||1
1642088690000|2022-01-13 15:44:50|||||||||3
1642088700000|2022-01-13 15:45:00|746.4|745.8|745.9|745.3|746.5|745.9|745.9|745.3|36
1642088710000|2022-01-13 15:45:10|746|745.4|746.4|745.8|746.4|745.8|745.9|745.3|29
1642088720000|2022-01-13 15:45:20|746.2|745.6|746.2|745.6|746.3|745.7|746.2|745.6|5
1642088730000|2022-01-13 15:45:30|746|745.4|746|745.4|746.1|745.5|745.9|745.3|21
1642088740000|2022-01-13 15:45:40|746.1|745.5|746|745.4|746.1|745.5|746|745.4|2
1642088750000|2022-01-13 15:45:50|746.1|745.5|746|745.4|746.1|745.5|746|745.4|13
1642088760000|2022-01-13 15:46:00|746.1|745.5|746|745.4|746.1|745.5|745.9|745.3|10
1642088770000|2022-01-13 15:46:10|745.9|745.3|745.9|745.3|746.1|745.5|745.9|745.3|10
1642088780000|2022-01-13 15:46:20|||||||||1
1642088800000|2022-01-13 15:46:40|||||||||4
1642088810000|2022-01-13 15:46:50|||||||||1
1642088820000|2022-01-13 15:47:00|746|745.4|746.2|745.6|746.2|745.6|746|745.4|4
1642088830000|2022-01-13 15:47:10|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|2
1642088840000|2022-01-13 15:47:20|746|745.4|746|745.4|746|745.4|745.9|745.3|3
1642088850000|2022-01-13 15:47:30|746.1|745.5|746|745.4|746.2|745.6|745.9|745.3|20
1642088860000|2022-01-13 15:47:40|746.2|745.6|746.2|745.6|746.2|745.6|746.1|745.5|2
1642088870000|2022-01-13 15:47:50|746.1|745.5|746|745.4|746.1|745.5|746|745.4|61
1642088880000|2022-01-13 15:48:00|745.9|745.3|746|745.4|746|745.4|745.9|745.3|40
1642088890000|2022-01-13 15:48:10|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|2
1642088900000|2022-01-13 15:48:20|746.3|745.7|746.2|745.6|746.3|745.7|746.2|745.6|13
1642088910000|2022-01-13 15:48:30|||||||||8
1642088920000|2022-01-13 15:48:40|746.5|745.9|747.2|746.6|747.2|746.6|746.5|745.9|18
1642088930000|2022-01-13 15:48:50|747.1|746.5|746.9|746.3|747.2|746.6|746.8|746.2|4
1642088940000|2022-01-13 15:49:00|746.7|746.1|746.5|745.9|746.7|746.1|746.5|745.9|19
1642088950000|2022-01-13 15:49:10|746.7|746.1|746.5|745.9|746.7|746.1|746.5|745.9|14
1642088960000|2022-01-13 15:49:20|746.4|745.8|746.4|745.8|746.5|745.9|746.4|745.8|21
1642088970000|2022-01-13 15:49:30|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1642088990000|2022-01-13 15:49:50|||||||||1
1642089000000|2022-01-13 15:50:00|746.2|745.6|746.5|745.9|746.5|745.9|746.2|745.6|22
1642089010000|2022-01-13 15:50:10|746.2|745.6|746|745.4|746.2|745.6|745.9|745.3|13
1642089020000|2022-01-13 15:50:20|||||||||2
1642089030000|2022-01-13 15:50:30|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|1
1642089040000|2022-01-13 15:50:40|746|745.4|746|745.4|746|745.4|746|745.4|8
1642089050000|2022-01-13 15:50:50|745.7|745.1|745.9|745.3|746|745.4|745.7|745.1|7
1642089060000|2022-01-13 15:51:00|745.8|745.2|745.1|744.5|746|745.4|745|744.4|60
1642089070000|2022-01-13 15:51:10|745|744.4|745.2|744.6|745.2|744.6|744.8|744.2|56
1642089080000|2022-01-13 15:51:20|745.1|744.5|745.1|744.5|745.1|744.5|745|744.4|6
1642089090000|2022-01-13 15:51:30|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|8
1642089100000|2022-01-13 15:51:40|745.1|744.5|745.5|744.9|745.5|744.9|745.1|744.5|17
1642089110000|2022-01-13 15:51:50|745.6|745|745.5|744.9|745.6|745|745.5|744.9|1
1642089120000|2022-01-13 15:52:00|745.6|745|745.6|745|745.6|745|745.5|744.9|1
1642089130000|2022-01-13 15:52:10|745.7|745.1|745.7|745.1|745.7|745.1|745.6|745|9
1642089140000|2022-01-13 15:52:20|745.9|745.3|746.1|745.5|746.2|745.6|745.9|745.3|12
1642089150000|2022-01-13 15:52:30|746.2|745.6|746.2|745.6|746.2|745.6|746.1|745.5|9
1642089160000|2022-01-13 15:52:40|||||||||4
1642089170000|2022-01-13 15:52:50|||||||||1
1642089180000|2022-01-13 15:53:00|||||||||5
1642089190000|2022-01-13 15:53:10|746.1|745.5|746.6|746|746.6|746|746.1|745.5|7
1642089200000|2022-01-13 15:53:20|746.9|746.3|747.1|746.5|747.1|746.5|746.9|746.3|9
1642089210000|2022-01-13 15:53:30|747.2|746.6|747.4|746.8|747.6|747|747.2|746.6|13
1642089220000|2022-01-13 15:53:40|747.3|746.7|747.2|746.6|747.3|746.7|747.1|746.5|40
1642089230000|2022-01-13 15:53:50|747.1|746.5|747.1|746.5|747.2|746.6|747.1|746.5|9
1642089240000|2022-01-13 15:54:00|747|746.4|746.8|746.2|747|746.4|746.7|746.1|44
1642089250000|2022-01-13 15:54:10|746.9|746.3|747.1|746.5|747.1|746.5|746.9|746.3|4
1642089260000|2022-01-13 15:54:20|747|746.4|747.1|746.5|747.1|746.5|747|746.4|1
1642089270000|2022-01-13 15:54:30|746.9|746.3|747.1|746.5|747.1|746.5|746.9|746.3|7
1642089280000|2022-01-13 15:54:40|747|746.4|747.1|746.5|747.1|746.5|747|746.4|1
1642089290000|2022-01-13 15:54:50|746.9|746.3|747|746.4|747.1|746.5|746.9|746.3|1
1642089300000|2022-01-13 15:55:00|747.1|746.5|747.2|746.6|747.2|746.6|747|746.4|4
1642089310000|2022-01-13 15:55:10|||||||||2
1642089320000|2022-01-13 15:55:20|747.3|746.7|747.1|746.5|747.3|746.7|747.1|746.5|20
1642089330000|2022-01-13 15:55:30|747|746.4|747.6|747|747.7|747.1|747|746.4|20
1642089340000|2022-01-13 15:55:40|||||||||9
1642089350000|2022-01-13 15:55:50|747.7|747.1|747.7|747.1|747.7|747.1|747.6|747|3
1642089360000|2022-01-13 15:56:00|747.6|747|747.5|746.9|747.6|747|747.3|746.7|12
1642089370000|2022-01-13 15:56:10|747.6|747|747.6|747|747.6|747|747.5|746.9|1
1642089380000|2022-01-13 15:56:20|||||||||4
1642089390000|2022-01-13 15:56:30|||||||||1
1642089400000|2022-01-13 15:56:40|747.8|747.2|747.7|747.1|747.8|747.2|747.6|747|12
1642089410000|2022-01-13 15:56:50|747.6|747|747.6|747|747.7|747.1|747.6|747|4
1642089420000|2022-01-13 15:57:00|747.7|747.1|747.6|747|747.7|747.1|747.5|746.9|5
1642089430000|2022-01-13 15:57:10|||||||||1
1642089450000|2022-01-13 15:57:30|747.7|747.1|747.6|747|747.7|747.1|747.6|747|21
1642089460000|2022-01-13 15:57:40|747.7|747.1|747.6|747|747.7|747.1|747.5|746.9|1
1642089470000|2022-01-13 15:57:50|747.7|747.1|747.7|747.1|747.8|747.2|747.7|747.1|10
1642089480000|2022-01-13 15:58:00|747.9|747.3|747.8|747.2|748|747.4|747.8|747.2|4
1642089490000|2022-01-13 15:58:10|747.9|747.3|748.1|747.5|748.1|747.5|747.9|747.3|9
1642089500000|2022-01-13 15:58:20|747.9|747.3|747.8|747.2|747.9|747.3|747.8|747.2|1
1642089510000|2022-01-13 15:58:30|747.7|747.1|747.7|747.1|747.7|747.1|747.7|747.1|16
1642089520000|2022-01-13 15:58:40|747.6|747|747.8|747.2|747.8|747.2|747.6|747|10
1642089530000|2022-01-13 15:58:50|748|747.4|748.1|747.5|748.1|747.5|747.9|747.3|2
1642089540000|2022-01-13 15:59:00|748|747.4|748.1|747.5|748.1|747.5|748|747.4|0
1642089550000|2022-01-13 15:59:10|748|747.4|748|747.4|748.1|747.5|747.9|747.3|5
1642089560000|2022-01-13 15:59:20|||||||||2
1642089570000|2022-01-13 15:59:30|747.9|747.3|747.8|747.2|747.9|747.3|747.7|747.1|13
1642089580000|2022-01-13 15:59:40|747.9|747.3|747.8|747.2|747.9|747.3|747.8|747.2|1
1642089590000|2022-01-13 15:59:50|748|747.4|748|747.4|748|747.4|748|747.4|13
1642089600000|2022-01-13 16:00:00|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|3
1642089610000|2022-01-13 16:00:10|||||||||6
1642089630000|2022-01-13 16:00:30|748.2|747.6|748.3|747.7|748.3|747.7|748.2|747.6|2
1642089640000|2022-01-13 16:00:40|748.2|747.6|748.1|747.5|748.2|747.6|747.8|747.2|11
1642089650000|2022-01-13 16:00:50|747.8|747.2|748|747.4|748|747.4|747.8|747.2|9
1642089660000|2022-01-13 16:01:00|748.1|747.5|748.1|747.5|748.2|747.6|748.1|747.5|9
1642089670000|2022-01-13 16:01:10|748.2|747.6|748.1|747.5|748.2|747.6|748.1|747.5|3
1642089680000|2022-01-13 16:01:20|748.2|747.6|748.2|747.6|748.2|747.6|748.1|747.5|9
1642089690000|2022-01-13 16:01:30|748.1|747.5|748.3|747.7|748.3|747.7|748.1|747.5|7
1642089700000|2022-01-13 16:01:40|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|0
1642089710000|2022-01-13 16:01:50|748.3|747.7|748.3|747.7|748.3|747.7|748.1|747.5|17
1642089720000|2022-01-13 16:02:00|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|22
1642089750000|2022-01-13 16:02:30|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|1
1642089760000|2022-01-13 16:02:40|748.2|747.6|748.5|747.9|748.5|747.9|748.2|747.6|9
1642089770000|2022-01-13 16:02:50|748.3|747.7|748.5|747.9|748.5|747.9|748.3|747.7|8
1642089780000|2022-01-13 16:03:00|748.6|748|748.5|747.9|748.7|748.1|748.5|747.9|21
1642089790000|2022-01-13 16:03:10|748.6|748|748.6|748|748.6|748|748.5|747.9|3
1642089800000|2022-01-13 16:03:20|748.7|748.1|748.7|748.1|748.7|748.1|748.6|748|14
1642089810000|2022-01-13 16:03:30|748.6|748|748.6|748|748.6|748|748.6|748|4
1642089820000|2022-01-13 16:03:40|748.5|747.9|748.6|748|748.6|748|748.5|747.9|6
1642089830000|2022-01-13 16:03:50|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|0
1642089840000|2022-01-13 16:04:00|748.2|747.6|748|747.4|748.2|747.6|748|747.4|39
1642089850000|2022-01-13 16:04:10|747.7|747.1|747.7|747.1|747.9|747.3|747.7|747.1|9
1642089860000|2022-01-13 16:04:20|747.9|747.3|747.8|747.2|747.9|747.3|747.7|747.1|15
1642089870000|2022-01-13 16:04:30|747.9|747.3|748|747.4|748|747.4|747.9|747.3|2
1642089880000|2022-01-13 16:04:40|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|1
1642089890000|2022-01-13 16:04:50|||||||||1
1642089900000|2022-01-13 16:05:00|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|6
1642089910000|2022-01-13 16:05:10|748.3|747.7|748.2|747.6|748.3|747.7|748.2|747.6|11
1642089920000|2022-01-13 16:05:20|748.4|747.8|748.2|747.6|748.4|747.8|748.2|747.6|10
1642089930000|2022-01-13 16:05:30|748.4|747.8|748.2|747.6|748.4|747.8|748.2|747.6|4
1642089940000|2022-01-13 16:05:40|||||||||1
1642089950000|2022-01-13 16:05:50|748.5|747.9|748.5|747.9|748.6|748|748.5|747.9|7
1642089960000|2022-01-13 16:06:00|748.4|747.8|748.5|747.9|748.5|747.9|748.4|747.8|4
1642089970000|2022-01-13 16:06:10|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|4
1642089980000|2022-01-13 16:06:20|748.2|747.6|748|747.4|748.2|747.6|748|747.4|4
1642089990000|2022-01-13 16:06:30|747.8|747.2|747.8|747.2|747.8|747.2|747.8|747.2|15
1642090000000|2022-01-13 16:06:40|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|9
1642090010000|2022-01-13 16:06:50|748.2|747.6|748.1|747.5|748.2|747.6|748.1|747.5|1
1642090020000|2022-01-13 16:07:00|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|0
1642090030000|2022-01-13 16:07:10|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|6
1642090040000|2022-01-13 16:07:20|748.2|747.6|748.1|747.5|748.2|747.6|748|747.4|5
1642090060000|2022-01-13 16:07:40|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|7
1642090070000|2022-01-13 16:07:50|||||||||2
1642090080000|2022-01-13 16:08:00|||||||||10
1642090090000|2022-01-13 16:08:10|||||||||14
1642090100000|2022-01-13 16:08:20|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|2
1642090110000|2022-01-13 16:08:30|748.4|747.8|748.5|747.9|748.5|747.9|748.4|747.8|0
1642090120000|2022-01-13 16:08:40|748.6|748|748.7|748.1|748.7|748.1|748.6|748|3
1642090130000|2022-01-13 16:08:50|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|10
1642090140000|2022-01-13 16:09:00|748.8|748.2|748.7|748.1|748.9|748.3|748.7|748.1|13
1642090160000|2022-01-13 16:09:20|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|2
1642090170000|2022-01-13 16:09:30|748.7|748.1|748.5|747.9|748.7|748.1|748.5|747.9|12
1642090180000|2022-01-13 16:09:40|748.4|747.8|748.2|747.6|748.4|747.8|748.2|747.6|8
1642090210000|2022-01-13 16:10:10|748.3|747.7|748.2|747.6|748.3|747.7|748.2|747.6|0
1642090220000|2022-01-13 16:10:20|748|747.4|748|747.4|748|747.4|748|747.4|16
1642090230000|2022-01-13 16:10:30|||||||||1
1642090240000|2022-01-13 16:10:40|748.2|747.6|748|747.4|748.2|747.6|748|747.4|10
1642090250000|2022-01-13 16:10:50|747.9|747.3|747.8|747.2|747.9|747.3|747.7|747.1|7
1642090260000|2022-01-13 16:11:00|747.7|747.1|747.6|747|747.7|747.1|747.6|747|6
1642090270000|2022-01-13 16:11:10|747.7|747.1|747.7|747.1|747.7|747.1|747.7|747.1|5
1642090280000|2022-01-13 16:11:20|||||||||7
1642090290000|2022-01-13 16:11:30|747.6|747|747.6|747|747.6|747|747.6|747|6
1642090300000|2022-01-13 16:11:40|747.5|746.9|747.3|746.7|747.5|746.9|747.3|746.7|15
1642090310000|2022-01-13 16:11:50|747.4|746.8|747.3|746.7|747.4|746.8|747.2|746.6|6
1642090320000|2022-01-13 16:12:00|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|12
1642090330000|2022-01-13 16:12:10|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|0
1642090340000|2022-01-13 16:12:20|||||||||1
1642090350000|2022-01-13 16:12:30|747.4|746.8|748|747.4|748.2|747.6|747.4|746.8|21
1642090360000|2022-01-13 16:12:40|748.1|747.5|748|747.4|748.1|747.5|748|747.4|12
1642090370000|2022-01-13 16:12:50|747.8|747.2|747.8|747.2|747.8|747.2|747.8|747.2|3
1642090380000|2022-01-13 16:13:00|748|747.4|747.9|747.3|748|747.4|747.9|747.3|28
1642090390000|2022-01-13 16:13:10|748|747.4|748|747.4|748|747.4|748|747.4|1
1642090400000|2022-01-13 16:13:20|||||||||4
1642090410000|2022-01-13 16:13:30|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|26
1642090420000|2022-01-13 16:13:40|748|747.4|747.7|747.1|748.1|747.5|747.7|747.1|3
1642090430000|2022-01-13 16:13:50|747.8|747.2|747.7|747.1|747.8|747.2|747.7|747.1|0
1642090440000|2022-01-13 16:14:00|747.8|747.2|747.7|747.1|747.8|747.2|747.7|747.1|12
1642090450000|2022-01-13 16:14:10|747.9|747.3|747.6|747|747.9|747.3|747.5|746.9|30
1642090460000|2022-01-13 16:14:20|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|0
1642090470000|2022-01-13 16:14:30|||||||||1
1642090480000|2022-01-13 16:14:40|747.7|747.1|747.7|747.1|747.7|747.1|747.7|747.1|5
1642090490000|2022-01-13 16:14:50|748|747.4|748.2|747.6|748.2|747.6|748|747.4|26
1642090500000|2022-01-13 16:15:00|748.4|747.8|748.5|747.9|748.7|748.1|748.4|747.8|16
1642090510000|2022-01-13 16:15:10|748.6|748|748.7|748.1|748.7|748.1|748.6|748|1
1642090520000|2022-01-13 16:15:20|748.6|748|748.5|747.9|748.6|748|748.5|747.9|15
1642090550000|2022-01-13 16:15:50|||||||||2
1642090560000|2022-01-13 16:16:00|748.6|748|748.9|748.3|748.9|748.3|748.6|748|3
1642090570000|2022-01-13 16:16:10|748.8|748.2|748.8|748.2|748.9|748.3|748.7|748.1|6
1642090580000|2022-01-13 16:16:20|748.9|748.3|749|748.4|749|748.4|748.8|748.2|3
1642090590000|2022-01-13 16:16:30|||||||||5
1642090600000|2022-01-13 16:16:40|748.9|748.3|748.7|748.1|748.9|748.3|748.6|748|23
1642090610000|2022-01-13 16:16:50|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|22
1642090620000|2022-01-13 16:17:00|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|1
1642090630000|2022-01-13 16:17:10|749|748.4|748.7|748.1|749|748.4|748.7|748.1|9
1642090640000|2022-01-13 16:17:20|748.9|748.3|749|748.4|749|748.4|748.9|748.3|2
1642090660000|2022-01-13 16:17:40|||||||||1
1642090670000|2022-01-13 16:17:50|||||||||4
1642090680000|2022-01-13 16:18:00|748.9|748.3|749|748.4|749|748.4|748.9|748.3|5
1642090700000|2022-01-13 16:18:20|748.7|748.1|748.7|748.1|748.7|748.1|748.7|748.1|3
1642090710000|2022-01-13 16:18:30|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|1
1642090720000|2022-01-13 16:18:40|748.8|748.2|748.7|748.1|748.8|748.2|748.7|748.1|4
1642090730000|2022-01-13 16:18:50|||||||||2
1642090740000|2022-01-13 16:19:00|748.8|748.2|748.2|747.6|748.8|748.2|748.2|747.6|23
1642090750000|2022-01-13 16:19:10|748|747.4|748|747.4|748.2|747.6|748|747.4|8
1642090760000|2022-01-13 16:19:20|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|1
1642090770000|2022-01-13 16:19:30|748.2|747.6|748.2|747.6|748.3|747.7|748.2|747.6|7
1642090780000|2022-01-13 16:19:40|748.3|747.7|748.2|747.6|748.3|747.7|748.2|747.6|1
1642090790000|2022-01-13 16:19:50|748.3|747.7|748.4|747.8|748.5|747.9|748.3|747.7|5
1642090800000|2022-01-13 16:20:00|748.5|747.9|748.5|747.9|748.6|748|748.5|747.9|25
1642090820000|2022-01-13 16:20:20|748.6|748|748.6|748|748.6|748|748.6|748|0
1642090830000|2022-01-13 16:20:30|748.5|747.9|748.6|748|748.6|748|748.5|747.9|14
1642090840000|2022-01-13 16:20:40|748.7|748.1|748.7|748.1|748.7|748.1|748.7|748.1|1
1642090850000|2022-01-13 16:20:50|748.5|747.9|748.4|747.8|748.5|747.9|748.4|747.8|4
1642090860000|2022-01-13 16:21:00|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|4
1642090870000|2022-01-13 16:21:10|||||||||4
1642090890000|2022-01-13 16:21:30|||||||||1
1642090900000|2022-01-13 16:21:40|||||||||1
1642090910000|2022-01-13 16:21:50|748.4|747.8|748.5|747.9|748.5|747.9|748.4|747.8|4
1642090920000|2022-01-13 16:22:00|748.4|747.8|748.2|747.6|748.4|747.8|748.2|747.6|12
1642090950000|2022-01-13 16:22:30|||||||||5
1642090970000|2022-01-13 16:22:50|748.4|747.8|748.2|747.6|748.4|747.8|748.2|747.6|5
1642090980000|2022-01-13 16:23:00|748.5|747.9|748.5|747.9|748.5|747.9|748.2|747.6|8
1642090990000|2022-01-13 16:23:10|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|4
1642091000000|2022-01-13 16:23:20|748.3|747.7|748.2|747.6|748.3|747.7|748.2|747.6|0
1642091010000|2022-01-13 16:23:30|748.1|747.5|748.2|747.6|748.2|747.6|748|747.4|16
1642091020000|2022-01-13 16:23:40|748.3|747.7|748.4|747.8|748.4|747.8|748.3|747.7|40
1642091030000|2022-01-13 16:23:50|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|1
1642091050000|2022-01-13 16:24:10|748.4|747.8|748.4|747.8|748.4|747.8|748.3|747.7|6
1642091060000|2022-01-13 16:24:20|748.3|747.7|748.2|747.6|748.4|747.8|748.2|747.6|3
1642091070000|2022-01-13 16:24:30|748.1|747.5|747.5|746.9|748.1|747.5|747.5|746.9|14
1642091090000|2022-01-13 16:24:50|747.4|746.8|747.6|747|747.6|747|747.4|746.8|10
1642091100000|2022-01-13 16:25:00|747.5|746.9|747.6|747|747.6|747|747.5|746.9|1
1642091110000|2022-01-13 16:25:10|747.5|746.9|747.5|746.9|747.5|746.9|747.4|746.8|6
1642091120000|2022-01-13 16:25:20|||||||||1
1642091130000|2022-01-13 16:25:30|747.4|746.8|747.5|746.9|747.5|746.9|747.3|746.7|15
1642091140000|2022-01-13 16:25:40|||||||||5
1642091150000|2022-01-13 16:25:50|747.4|746.8|747.5|746.9|747.5|746.9|747.4|746.8|4
1642091160000|2022-01-13 16:26:00|||||||||4
1642091180000|2022-01-13 16:26:20|||||||||1
1642091200000|2022-01-13 16:26:40|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|3
1642091210000|2022-01-13 16:26:50|747.5|746.9|747.6|747|747.7|747.1|747.5|746.9|24
1642091220000|2022-01-13 16:27:00|747.5|746.9|747.7|747.1|747.7|747.1|747.5|746.9|14
1642091230000|2022-01-13 16:27:10|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|6
1642091240000|2022-01-13 16:27:20|||||||||5
1642091260000|2022-01-13 16:27:40|747.7|747.1|747.6|747|747.9|747.3|747.6|747|5
1642091270000|2022-01-13 16:27:50|||||||||1
1642091280000|2022-01-13 16:28:00|747.8|747.2|747.6|747|747.8|747.2|747.6|747|76
1642091290000|2022-01-13 16:28:10|747.7|747.1|747.5|746.9|747.7|747.1|747.5|746.9|11
1642091300000|2022-01-13 16:28:20|747.6|747|747.6|747|747.6|747|747.5|746.9|2
1642091310000|2022-01-13 16:28:30|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|2
1642091320000|2022-01-13 16:28:40|747.3|746.7|747.2|746.6|747.3|746.7|747.2|746.6|7
1642091330000|2022-01-13 16:28:50|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|4
1642091340000|2022-01-13 16:29:00|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|0
1642091350000|2022-01-13 16:29:10|||||||||1
1642091360000|2022-01-13 16:29:20|||||||||1
1642091390000|2022-01-13 16:29:50|747|746.4|747|746.4|747|746.4|747|746.4|2
1642091400000|2022-01-13 16:30:00|747.1|746.5|747.2|746.6|747.3|746.7|747.1|746.5|2
1642091410000|2022-01-13 16:30:10|747.3|746.7|747.1|746.5|747.3|746.7|747.1|746.5|6
1642091420000|2022-01-13 16:30:20|747|746.4|747|746.4|747|746.4|747|746.4|1
1642091430000|2022-01-13 16:30:30|747.1|746.5|747|746.4|747.1|746.5|747|746.4|0
1642091440000|2022-01-13 16:30:40|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|0
1642091450000|2022-01-13 16:30:50|||||||||4
1642091460000|2022-01-13 16:31:00|||||||||1
1642091470000|2022-01-13 16:31:10|747|746.4|747.1|746.5|747.1|746.5|747|746.4|0
1642091500000|2022-01-13 16:31:40|747|746.4|747|746.4|747|746.4|747|746.4|0
1642091510000|2022-01-13 16:31:50|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|4
1642091520000|2022-01-13 16:32:00|||||||||1
1642091530000|2022-01-13 16:32:10|747.4|746.8|747.6|747|747.6|747|747.2|746.6|10
1642091540000|2022-01-13 16:32:20|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|0
1642091550000|2022-01-13 16:32:30|||||||||2
1642091570000|2022-01-13 16:32:50|747.6|747|747.1|746.5|747.6|747|747.1|746.5|1
1642091580000|2022-01-13 16:33:00|747|746.4|746.2|745.6|747|746.4|746.1|745.5|32
1642091590000|2022-01-13 16:33:10|746.1|745.5|745.9|745.3|746.2|745.6|745.9|745.3|10
1642091600000|2022-01-13 16:33:20|745.8|745.2|745.7|745.1|745.8|745.2|745.5|744.9|51
1642091610000|2022-01-13 16:33:30|745.6|745|745.6|745|745.6|745|745.6|745|6
1642091620000|2022-01-13 16:33:40|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|2
1642091630000|2022-01-13 16:33:50|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|1
1642091650000|2022-01-13 16:34:10|746|745.4|746.1|745.5|746.1|745.5|746|745.4|16
1642091660000|2022-01-13 16:34:20|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|10
1642091670000|2022-01-13 16:34:30|||||||||1
1642091680000|2022-01-13 16:34:40|745.8|745.2|745.8|745.2|745.9|745.3|745.8|745.2|12
1642091690000|2022-01-13 16:34:50|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|1
1642091700000|2022-01-13 16:35:00|746|745.4|746|745.4|746|745.4|746|745.4|5
1642091710000|2022-01-13 16:35:10|746.1|745.5|746|745.4|746.1|745.5|746|745.4|0
1642091720000|2022-01-13 16:35:20|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|12
1642091730000|2022-01-13 16:35:30|746|745.4|746|745.4|746|745.4|746|745.4|2
1642091740000|2022-01-13 16:35:40|||||||||2
1642091750000|2022-01-13 16:35:50|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|6
1642091760000|2022-01-13 16:36:00|746|745.4|746|745.4|746|745.4|746|745.4|5
1642091770000|2022-01-13 16:36:10|746.2|745.6|746.2|745.6|746.3|745.7|746.2|745.6|2
1642091780000|2022-01-13 16:36:20|746.3|745.7|746.2|745.6|746.3|745.7|746.2|745.6|1
1642091790000|2022-01-13 16:36:30|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|6
1642091800000|2022-01-13 16:36:40|||||||||3
1642091810000|2022-01-13 16:36:50|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|6
1642091820000|2022-01-13 16:37:00|746.2|745.6|746.2|745.6|746.2|745.6|746.1|745.5|0
1642091830000|2022-01-13 16:37:10|746.3|745.7|746.2|745.6|746.3|745.7|746.2|745.6|1
1642091860000|2022-01-13 16:37:40|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|11
1642091870000|2022-01-13 16:37:50|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|5
1642091880000|2022-01-13 16:38:00|746.3|745.7|746|745.4|746.3|745.7|746|745.4|4
1642091890000|2022-01-13 16:38:10|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|8
1642091900000|2022-01-13 16:38:20|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|1
1642091910000|2022-01-13 16:38:30|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|11
1642091920000|2022-01-13 16:38:40|746.3|745.7|747.4|746.8|747.4|746.8|746.3|745.7|15
1642091930000|2022-01-13 16:38:50|747.5|746.9|747.2|746.6|747.5|746.9|747.2|746.6|14
1642091940000|2022-01-13 16:39:00|747.1|746.5|747|746.4|747.1|746.5|746.9|746.3|6
1642091950000|2022-01-13 16:39:10|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|10
1642091960000|2022-01-13 16:39:20|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|1
1642091970000|2022-01-13 16:39:30|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|8
1642091980000|2022-01-13 16:39:40|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|1
1642091990000|2022-01-13 16:39:50|746.8|746.2|746.7|746.1|746.8|746.2|746.7|746.1|0
1642092000000|2022-01-13 16:40:00|747|746.4|746.7|746.1|747|746.4|746.7|746.1|13
1642092010000|2022-01-13 16:40:10|746.8|746.2|747|746.4|747|746.4|746.8|746.2|14
1642092020000|2022-01-13 16:40:20|747.1|746.5|747.2|746.6|747.3|746.7|747.1|746.5|20
1642092030000|2022-01-13 16:40:30|747|746.4|747.1|746.5|747.2|746.6|747|746.4|13
1642092040000|2022-01-13 16:40:40|747|746.4|747|746.4|747|746.4|747|746.4|0
1642092070000|2022-01-13 16:41:10|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|8
1642092080000|2022-01-13 16:41:20|746.7|746.1|746.8|746.2|747|746.4|746.7|746.1|8
1642092090000|2022-01-13 16:41:30|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|0
1642092100000|2022-01-13 16:41:40|746.7|746.1|746.5|745.9|746.7|746.1|746.5|745.9|3
1642092110000|2022-01-13 16:41:50|746.6|746|746.7|746.1|746.7|746.1|746.5|745.9|5
1642092120000|2022-01-13 16:42:00|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|3
1642092130000|2022-01-13 16:42:10|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|0
1642092140000|2022-01-13 16:42:20|746.8|746.2|747|746.4|747|746.4|746.8|746.2|6
1642092150000|2022-01-13 16:42:30|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|9
1642092160000|2022-01-13 16:42:40|||||||||6
1642092170000|2022-01-13 16:42:50|||||||||2
1642092180000|2022-01-13 16:43:00|||||||||1
1642092190000|2022-01-13 16:43:10|747|746.4|747|746.4|747|746.4|747|746.4|10
1642092200000|2022-01-13 16:43:20|747.2|746.6|747.5|746.9|747.5|746.9|747.1|746.5|13
1642092210000|2022-01-13 16:43:30|747.3|746.7|747.2|746.6|747.3|746.7|747.2|746.6|16
1642092220000|2022-01-13 16:43:40|||||||||4
1642092230000|2022-01-13 16:43:50|||||||||1
1642092240000|2022-01-13 16:44:00|||||||||5
1642092260000|2022-01-13 16:44:20|747.5|746.9|747.8|747.2|747.8|747.2|747.3|746.7|10
1642092270000|2022-01-13 16:44:30|747.7|747.1|747.8|747.2|747.8|747.2|747.7|747.1|5
1642092280000|2022-01-13 16:44:40|||||||||1
1642092300000|2022-01-13 16:45:00|747.7|747.1|747.7|747.1|747.7|747.1|747.7|747.1|3
1642092310000|2022-01-13 16:45:10|747.6|747|747.6|747|747.6|747|747.6|747|6
1642092320000|2022-01-13 16:45:20|747.7|747.1|747.6|747|747.7|747.1|747.6|747|6
1642092330000|2022-01-13 16:45:30|747.7|747.1|747.6|747|747.7|747.1|747.6|747|7
1642092340000|2022-01-13 16:45:40|747.5|746.9|747.6|747|747.6|747|747.5|746.9|0
1642092350000|2022-01-13 16:45:50|||||||||9
1642092360000|2022-01-13 16:46:00|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|1
1642092370000|2022-01-13 16:46:10|747.6|747|747.6|747|747.6|747|747.6|747|3
1642092380000|2022-01-13 16:46:20|747.9|747.3|747.6|747|747.9|747.3|747.6|747|11
1642092390000|2022-01-13 16:46:30|747.7|747.1|747.6|747|747.7|747.1|747.6|747|2
1642092400000|2022-01-13 16:46:40|747.7|747.1|747.7|747.1|747.7|747.1|747.7|747.1|1
1642092410000|2022-01-13 16:46:50|747.6|747|747.6|747|747.6|747|747.6|747|1
1642092420000|2022-01-13 16:47:00|747.5|746.9|747.6|747|747.6|747|747.5|746.9|1
1642092430000|2022-01-13 16:47:10|747.5|746.9|747.5|746.9|747.6|747|747.5|746.9|0
1642092450000|2022-01-13 16:47:30|||||||||1
1642092470000|2022-01-13 16:47:50|747.4|746.8|747.5|746.9|747.5|746.9|747.4|746.8|3
1642092480000|2022-01-13 16:48:00|||||||||3
1642092510000|2022-01-13 16:48:30|||||||||1
1642092520000|2022-01-13 16:48:40|747.2|746.6|747.5|746.9|747.5|746.9|747.2|746.6|21
1642092530000|2022-01-13 16:48:50|||||||||1
1642092540000|2022-01-13 16:49:00|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|12
1642092550000|2022-01-13 16:49:10|||||||||2
1642092570000|2022-01-13 16:49:30|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|10
1642092590000|2022-01-13 16:49:50|747.3|746.7|747.2|746.6|747.3|746.7|747.2|746.6|2
1642092600000|2022-01-13 16:50:00|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|1
1642092620000|2022-01-13 16:50:20|747.1|746.5|747|746.4|747.1|746.5|747|746.4|1
1642092630000|2022-01-13 16:50:30|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|2
1642092640000|2022-01-13 16:50:40|747.2|746.6|747.3|746.7|747.3|746.7|747.2|746.6|5
1642092650000|2022-01-13 16:50:50|747.5|746.9|747.3|746.7|747.5|746.9|747.3|746.7|17
1642092660000|2022-01-13 16:51:00|747.2|746.6|747.1|746.5|747.2|746.6|747|746.4|18
1642092670000|2022-01-13 16:51:10|747|746.4|747.1|746.5|747.2|746.6|747|746.4|7
1642092680000|2022-01-13 16:51:20|747|746.4|746.9|746.3|747|746.4|746.9|746.3|1
1642092690000|2022-01-13 16:51:30|746.8|746.2|747|746.4|747.1|746.5|746.8|746.2|41
1642092700000|2022-01-13 16:51:40|746.9|746.3|746.7|746.1|746.9|746.3|746.7|746.1|14
1642092710000|2022-01-13 16:51:50|||||||||4
1642092720000|2022-01-13 16:52:00|746.6|746|746.5|745.9|746.6|746|746.5|745.9|4
1642092730000|2022-01-13 16:52:10|||||||||6
1642092740000|2022-01-13 16:52:20|746.6|746|746.6|746|746.6|746|746.6|746|4
1642092750000|2022-01-13 16:52:30|746.7|746.1|746.6|746|746.7|746.1|746.6|746|19
1642092770000|2022-01-13 16:52:50|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1642092780000|2022-01-13 16:53:00|||||||||1
1642092790000|2022-01-13 16:53:10|||||||||1
1642092810000|2022-01-13 16:53:30|746.4|745.8|746.4|745.8|746.5|745.9|746.2|745.6|23
1642092820000|2022-01-13 16:53:40|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|3
1642092830000|2022-01-13 16:53:50|746.4|745.8|746.4|745.8|746.5|745.9|746.4|745.8|2
1642092840000|2022-01-13 16:54:00|746.5|745.9|746.3|745.7|746.5|745.9|746.2|745.6|4
1642092850000|2022-01-13 16:54:10|746.4|745.8|746.5|745.9|746.5|745.9|746.4|745.8|4
1642092860000|2022-01-13 16:54:20|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|4
1642092870000|2022-01-13 16:54:30|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|2
1642092880000|2022-01-13 16:54:40|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|3
1642092890000|2022-01-13 16:54:50|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|9
1642092900000|2022-01-13 16:55:00|746.2|745.6|746.2|745.6|746.2|745.6|746.1|745.5|13
1642092910000|2022-01-13 16:55:10|||||||||2
1642092920000|2022-01-13 16:55:20|||||||||9
1642092940000|2022-01-13 16:55:40|||||||||7
1642092960000|2022-01-13 16:56:00|||||||||7
1642092970000|2022-01-13 16:56:10|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|3
1642092980000|2022-01-13 16:56:20|746|745.4|746|745.4|746.1|745.5|746|745.4|4
1642092990000|2022-01-13 16:56:30|746.2|745.6|746|745.4|746.2|745.6|746|745.4|25
1642093030000|2022-01-13 16:57:10|||||||||5
1642093040000|2022-01-13 16:57:20|746.1|745.5|745.7|745.1|746.1|745.5|745.7|745.1|23
1642093050000|2022-01-13 16:57:30|745.8|745.2|745.8|745.2|745.8|745.2|745.7|745.1|15
1642093060000|2022-01-13 16:57:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|2
1642093070000|2022-01-13 16:57:50|||||||||2
1642093080000|2022-01-13 16:58:00|||||||||5
1642093090000|2022-01-13 16:58:10|745.6|745|745.6|745|745.6|745|745.6|745|9
1642093100000|2022-01-13 16:58:20|745.2|744.6|745.2|744.6|745.2|744.6|745.1|744.5|42
1642093110000|2022-01-13 16:58:30|745.3|744.7|745.3|744.7|745.4|744.8|745.3|744.7|43
1642093120000|2022-01-13 16:58:40|||||||||1
1642093130000|2022-01-13 16:58:50|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|0
1642093140000|2022-01-13 16:59:00|745.2|744.6|745.3|744.7|745.4|744.8|745.2|744.6|14
1642093160000|2022-01-13 16:59:20|||||||||1
1642093170000|2022-01-13 16:59:30|||||||||27
1642093180000|2022-01-13 16:59:40|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|15
1642093190000|2022-01-13 16:59:50|||||||||10
1642093200000|2022-01-13 17:00:00|||||||||6
1642093210000|2022-01-13 17:00:10|||||||||2
1642093220000|2022-01-13 17:00:20|745|744.4|745.1|744.5|745.1|744.5|745|744.4|10
1642093230000|2022-01-13 17:00:30|||||||||3
1642093250000|2022-01-13 17:00:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|16
1642093260000|2022-01-13 17:01:00|||||||||1
1642093280000|2022-01-13 17:01:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|3
1642093290000|2022-01-13 17:01:30|745.4|744.8|745.3|744.7|745.4|744.8|745.2|744.6|5
1642093300000|2022-01-13 17:01:40|745.2|744.6|745.2|744.6|745.3|744.7|745.2|744.6|0
1642093310000|2022-01-13 17:01:50|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|30
1642093320000|2022-01-13 17:02:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642093330000|2022-01-13 17:02:10|||||||||1
1642093340000|2022-01-13 17:02:20|745.2|744.6|745.2|744.6|745.2|744.6|745.1|744.5|10
1642093350000|2022-01-13 17:02:30|||||||||9
1642093360000|2022-01-13 17:02:40|||||||||19
1642093380000|2022-01-13 17:03:00|745.3|744.7|745.5|744.9|745.6|745|745.3|744.7|40
1642093400000|2022-01-13 17:03:20|||||||||4
1642093420000|2022-01-13 17:03:40|||||||||2
1642093430000|2022-01-13 17:03:50|745.6|745|745.5|744.9|745.6|745|745.5|744.9|13
1642093440000|2022-01-13 17:04:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|3
1642093450000|2022-01-13 17:04:10|||||||||4
1642093460000|2022-01-13 17:04:20|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|11
1642093470000|2022-01-13 17:04:30|||||||||1
1642093490000|2022-01-13 17:04:50|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|4
1642093500000|2022-01-13 17:05:00|745|744.4|744.8|744.2|745|744.4|744.8|744.2|5
1642093510000|2022-01-13 17:05:10|744.7|744.1|744.9|744.3|745|744.4|744.7|744.1|18
1642093520000|2022-01-13 17:05:20|745|744.4|744.9|744.3|745|744.4|744.9|744.3|5
1642093530000|2022-01-13 17:05:30|745|744.4|745.1|744.5|745.1|744.5|745|744.4|2
1642093540000|2022-01-13 17:05:40|745|744.4|745.2|744.6|745.2|744.6|745|744.4|8
1642093550000|2022-01-13 17:05:50|||||||||3
1642093560000|2022-01-13 17:06:00|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|4
1642093570000|2022-01-13 17:06:10|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|9
1642093600000|2022-01-13 17:06:40|745.5|744.9|745.5|744.9|745.6|745|745.5|744.9|9
1642093610000|2022-01-13 17:06:50|||||||||12
1642093620000|2022-01-13 17:07:00|||||||||2
1642093640000|2022-01-13 17:07:20|||||||||3
1642093650000|2022-01-13 17:07:30|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|2
1642093660000|2022-01-13 17:07:40|745.2|744.6|745.1|744.5|745.2|744.6|745|744.4|27
1642093670000|2022-01-13 17:07:50|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|9
1642093680000|2022-01-13 17:08:00|745|744.4|745|744.4|745|744.4|745|744.4|2
1642093690000|2022-01-13 17:08:10|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|2
1642093710000|2022-01-13 17:08:30|||||||||2
1642093730000|2022-01-13 17:08:50|||||||||1
1642093740000|2022-01-13 17:09:00|||||||||7
1642093750000|2022-01-13 17:09:10|||||||||1
1642093760000|2022-01-13 17:09:20|||||||||3
1642093780000|2022-01-13 17:09:40|||||||||1
1642093790000|2022-01-13 17:09:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|24
1642093800000|2022-01-13 17:10:00|||||||||2
1642093810000|2022-01-13 17:10:10|745.1|744.5|744.8|744.2|745.1|744.5|744.8|744.2|26
1642093820000|2022-01-13 17:10:20|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|0
1642093830000|2022-01-13 17:10:30|744.7|744.1|744.6|744|744.7|744.1|744.6|744|10
1642093860000|2022-01-13 17:11:00|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|4
1642093870000|2022-01-13 17:11:10|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|0
1642093880000|2022-01-13 17:11:20|744.7|744.1|744.8|744.2|744.8|744.2|744.6|744|10
1642093900000|2022-01-13 17:11:40|||||||||2
1642093910000|2022-01-13 17:11:50|||||||||1
1642093940000|2022-01-13 17:12:20|745|744.4|744.6|744|745|744.4|744.6|744|5
1642093960000|2022-01-13 17:12:40|744.4|743.8|744.6|744|744.6|744|744.4|743.8|7
1642093970000|2022-01-13 17:12:50|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|7
1642093980000|2022-01-13 17:13:00|744.6|744|744.6|744|744.6|744|744.6|744|2
1642093990000|2022-01-13 17:13:10|744.5|743.9|744.6|744|744.6|744|744.4|743.8|4
1642094000000|2022-01-13 17:13:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|16
1642094010000|2022-01-13 17:13:30|744.7|744.1|744.6|744|744.7|744.1|744.6|744|4
1642094030000|2022-01-13 17:13:50|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|5
1642094050000|2022-01-13 17:14:10|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|44
1642094060000|2022-01-13 17:14:20|||||||||1
1642094070000|2022-01-13 17:14:30|||||||||1
1642094080000|2022-01-13 17:14:40|||||||||9
1642094090000|2022-01-13 17:14:50|||||||||1
1642094100000|2022-01-13 17:15:00|743.9|743.3|744|743.4|744.1|743.5|743.9|743.3|38
1642094110000|2022-01-13 17:15:10|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|4
1642094130000|2022-01-13 17:15:30|743.6|743|743.3|742.7|743.6|743|743.3|742.7|35
1642094140000|2022-01-13 17:15:40|743.1|742.5|742.8|742.2|743.1|742.5|742.6|742|40
1642094150000|2022-01-13 17:15:50|742.7|742.1|743.1|742.5|743.1|742.5|742.7|742.1|27
1642094160000|2022-01-13 17:16:00|743.3|742.7|743.3|742.7|743.4|742.8|743.3|742.7|10
1642094170000|2022-01-13 17:16:10|743.2|742.6|743.2|742.6|743.2|742.6|743.1|742.5|13
1642094180000|2022-01-13 17:16:20|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|6
1642094190000|2022-01-13 17:16:30|||||||||32
1642094200000|2022-01-13 17:16:40|||||||||1
1642094210000|2022-01-13 17:16:50|||||||||9
1642094220000|2022-01-13 17:17:00|||||||||1
1642094230000|2022-01-13 17:17:10|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|5
1642094240000|2022-01-13 17:17:20|||||||||2
1642094250000|2022-01-13 17:17:30|742.9|742.3|743.1|742.5|743.1|742.5|742.6|742|17
1642094260000|2022-01-13 17:17:40|||||||||2
1642094270000|2022-01-13 17:17:50|||||||||3
1642094280000|2022-01-13 17:18:00|743.4|742.8|743.9|743.3|744.1|743.5|743.3|742.7|57
1642094290000|2022-01-13 17:18:10|743.8|743.2|743.6|743|743.8|743.2|743.6|743|8
1642094310000|2022-01-13 17:18:30|||||||||1
1642094320000|2022-01-13 17:18:40|743.4|742.8|743.6|743|743.6|743|743.3|742.7|12
1642094330000|2022-01-13 17:18:50|743.4|742.8|743.6|743|743.6|743|743.4|742.8|3
1642094340000|2022-01-13 17:19:00|743.9|743.3|743.6|743|743.9|743.3|743.6|743|15
1642094350000|2022-01-13 17:19:10|743.7|743.1|744.1|743.5|744.1|743.5|743.7|743.1|8
1642094360000|2022-01-13 17:19:20|||||||||1
1642094370000|2022-01-13 17:19:30|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|9
1642094390000|2022-01-13 17:19:50|743.9|743.3|744.1|743.5|744.1|743.5|743.9|743.3|81
1642094400000|2022-01-13 17:20:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642094410000|2022-01-13 17:20:10|744.1|743.5|744.1|743.5|744.1|743.5|744|743.4|7
1642094420000|2022-01-13 17:20:20|744|743.4|743.9|743.3|744.1|743.5|743.9|743.3|2
1642094430000|2022-01-13 17:20:30|||||||||2
1642094440000|2022-01-13 17:20:40|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|13
1642094460000|2022-01-13 17:21:00|744|743.4|743.9|743.3|744|743.4|743.9|743.3|5
1642094470000|2022-01-13 17:21:10|743.8|743.2|743.7|743.1|743.8|743.2|743.7|743.1|3
1642094480000|2022-01-13 17:21:20|||||||||5
1642094490000|2022-01-13 17:21:30|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|19
1642094500000|2022-01-13 17:21:40|744|743.4|743.8|743.2|744|743.4|743.8|743.2|269
1642094510000|2022-01-13 17:21:50|743.9|743.3|743.9|743.3|743.9|743.3|743.8|743.2|2
1642094520000|2022-01-13 17:22:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|7
1642094540000|2022-01-13 17:22:20|744|743.4|744.1|743.5|744.1|743.5|744|743.4|3
1642094550000|2022-01-13 17:22:30|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642094560000|2022-01-13 17:22:40|744.1|743.5|744.1|743.5|744.2|743.6|744.1|743.5|0
1642094570000|2022-01-13 17:22:50|743.8|743.2|744.4|743.8|744.4|743.8|743.8|743.2|32
1642094580000|2022-01-13 17:23:00|744.7|744.1|744.6|744|744.9|744.3|744.6|744|34
1642094590000|2022-01-13 17:23:10|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|4
1642094610000|2022-01-13 17:23:30|744.9|744.3|744.9|744.3|745.1|744.5|744.9|744.3|16
1642094620000|2022-01-13 17:23:40|745|744.4|744.9|744.3|745.1|744.5|744.9|744.3|6
1642094630000|2022-01-13 17:23:50|744.7|744.1|744.7|744.1|744.9|744.3|744.7|744.1|8
1642094640000|2022-01-13 17:24:00|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|1
1642094660000|2022-01-13 17:24:20|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|7
1642094670000|2022-01-13 17:24:30|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|1
1642094680000|2022-01-13 17:24:40|745|744.4|745|744.4|745.1|744.5|744.9|744.3|12
1642094690000|2022-01-13 17:24:50|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1642094700000|2022-01-13 17:25:00|745|744.4|744.7|744.1|745|744.4|744.7|744.1|15
1642094710000|2022-01-13 17:25:10|744.6|744|744.6|744|744.6|744|744.6|744|3
1642094720000|2022-01-13 17:25:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|1
1642094730000|2022-01-13 17:25:30|||||||||3
1642094750000|2022-01-13 17:25:50|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1642094760000|2022-01-13 17:26:00|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|12
1642094770000|2022-01-13 17:26:10|||||||||3
1642094790000|2022-01-13 17:26:30|||||||||2
1642094810000|2022-01-13 17:26:50|744.6|744|744.6|744|744.6|744|744.6|744|7
1642094820000|2022-01-13 17:27:00|||||||||1
1642094830000|2022-01-13 17:27:10|||||||||1
1642094840000|2022-01-13 17:27:20|744.7|744.1|744.7|744.1|744.7|744.1|744.5|743.9|16
1642094850000|2022-01-13 17:27:30|||||||||4
1642094860000|2022-01-13 17:27:40|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|6
1642094880000|2022-01-13 17:28:00|||||||||1
1642094890000|2022-01-13 17:28:10|744.6|744|744.6|744|744.6|744|744.5|743.9|5
1642094900000|2022-01-13 17:28:20|744.7|744.1|745.1|744.5|745.1|744.5|744.6|744|8
1642094910000|2022-01-13 17:28:30|745|744.4|744.4|743.8|745|744.4|744.4|743.8|22
1642094920000|2022-01-13 17:28:40|744.5|743.9|744.6|744|744.6|744|744.4|743.8|5
1642094930000|2022-01-13 17:28:50|||||||||1
1642094940000|2022-01-13 17:29:00|744.7|744.1|745|744.4|745.2|744.6|744.7|744.1|49
1642094950000|2022-01-13 17:29:10|745.1|744.5|745.2|744.6|745.2|744.6|745|744.4|9
1642094960000|2022-01-13 17:29:20|||||||||3
1642094970000|2022-01-13 17:29:30|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|7
1642094980000|2022-01-13 17:29:40|745.4|744.8|745.1|744.5|745.4|744.8|745.1|744.5|21
1642095000000|2022-01-13 17:30:00|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|2
1642095010000|2022-01-13 17:30:10|745.2|744.6|744.9|744.3|745.2|744.6|744.9|744.3|84
1642095020000|2022-01-13 17:30:20|745|744.4|744.7|744.1|745|744.4|744.7|744.1|108
1642095030000|2022-01-13 17:30:30|||||||||10
1642095040000|2022-01-13 17:30:40|745|744.4|744.9|744.3|745|744.4|744.9|744.3|20
1642095050000|2022-01-13 17:30:50|745|744.4|744.9|744.3|745|744.4|744.9|744.3|14
1642095060000|2022-01-13 17:31:00|744.7|744.1|744.7|744.1|744.8|744.2|744.7|744.1|11
1642095070000|2022-01-13 17:31:10|||||||||1
1642095080000|2022-01-13 17:31:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|8
1642095090000|2022-01-13 17:31:30|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|12
1642095120000|2022-01-13 17:32:00|744.5|743.9|744.2|743.6|744.5|743.9|744|743.4|28
1642095130000|2022-01-13 17:32:10|744.1|743.5|744|743.4|744.1|743.5|744|743.4|3
1642095140000|2022-01-13 17:32:20|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|11
1642095150000|2022-01-13 17:32:30|744.1|743.5|744|743.4|744.1|743.5|744|743.4|4
1642095160000|2022-01-13 17:32:40|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|1
1642095170000|2022-01-13 17:32:50|744|743.4|744|743.4|744|743.4|744|743.4|0
1642095180000|2022-01-13 17:33:00|744.1|743.5|744.1|743.5|744.1|743.5|743.5|742.9|55
1642095190000|2022-01-13 17:33:10|743.9|743.3|744.2|743.6|744.2|743.6|743.9|743.3|102
1642095200000|2022-01-13 17:33:20|744.1|743.5|744.2|743.6|744.2|743.6|744.1|743.5|24
1642095210000|2022-01-13 17:33:30|||||||||1
1642095230000|2022-01-13 17:33:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642095240000|2022-01-13 17:34:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642095250000|2022-01-13 17:34:10|||||||||1
1642095260000|2022-01-13 17:34:20|744.4|743.8|744.2|743.6|744.4|743.8|744.2|743.6|11
1642095280000|2022-01-13 17:34:40|744|743.4|744|743.4|744|743.4|744|743.4|4
1642095290000|2022-01-13 17:34:50|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|1
1642095300000|2022-01-13 17:35:00|744|743.4|743.9|743.3|744|743.4|743.9|743.3|4
1642095320000|2022-01-13 17:35:20|||||||||2
1642095330000|2022-01-13 17:35:30|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|1
1642095360000|2022-01-13 17:36:00|||||||||8
1642095370000|2022-01-13 17:36:10|743.6|743|743.6|743|743.6|743|743.6|743|5
1642095380000|2022-01-13 17:36:20|||||||||2
1642095390000|2022-01-13 17:36:30|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|20
1642095400000|2022-01-13 17:36:40|||||||||10
1642095410000|2022-01-13 17:36:50|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|11
1642095420000|2022-01-13 17:37:00|743.5|742.9|743.7|743.1|743.7|743.1|743.5|742.9|8
1642095430000|2022-01-13 17:37:10|743.6|743|743.6|743|743.7|743.1|743.6|743|0
1642095440000|2022-01-13 17:37:20|743.5|742.9|743.6|743|743.6|743|743.4|742.8|11
1642095450000|2022-01-13 17:37:30|743.5|742.9|743.5|742.9|743.6|743|743.5|742.9|5
1642095460000|2022-01-13 17:37:40|743.4|742.8|743.5|742.9|743.6|743|743.4|742.8|6
1642095470000|2022-01-13 17:37:50|743.6|743|743.6|743|743.6|743|743.6|743|0
1642095480000|2022-01-13 17:38:00|743.7|743.1|743.6|743|743.7|743.1|743.6|743|8
1642095490000|2022-01-13 17:38:10|743.4|742.8|743.6|743|743.6|743|743.4|742.8|13
1642095500000|2022-01-13 17:38:20|743.5|742.9|743.6|743|743.6|743|743.5|742.9|1
1642095510000|2022-01-13 17:38:30|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|5
1642095520000|2022-01-13 17:38:40|743.6|743|743.6|743|743.6|743|743.6|743|0
1642095530000|2022-01-13 17:38:50|743.7|743.1|743.5|742.9|743.7|743.1|743.5|742.9|51
1642095540000|2022-01-13 17:39:00|743.6|743|743.6|743|743.6|743|743.6|743|2
1642095550000|2022-01-13 17:39:10|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|51
1642095560000|2022-01-13 17:39:20|||||||||1
1642095570000|2022-01-13 17:39:30|743.6|743|743.5|742.9|743.6|743|743.4|742.8|11
1642095580000|2022-01-13 17:39:40|743.4|742.8|743.5|742.9|743.5|742.9|743.4|742.8|1
1642095590000|2022-01-13 17:39:50|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|1
1642095600000|2022-01-13 17:40:00|743.5|742.9|743.6|743|743.6|743|743.5|742.9|12
1642095630000|2022-01-13 17:40:30|||||||||2
1642095650000|2022-01-13 17:40:50|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|3
1642095660000|2022-01-13 17:41:00|||||||||1
1642095690000|2022-01-13 17:41:30|743.6|743|743.4|742.8|743.6|743|743.4|742.8|6
1642095720000|2022-01-13 17:42:00|||||||||3
1642095740000|2022-01-13 17:42:20|||||||||1
1642095750000|2022-01-13 17:42:30|743.5|742.9|743.5|742.9|743.6|743|743.5|742.9|171
1642095760000|2022-01-13 17:42:40|743.4|742.8|743.3|742.7|743.4|742.8|743.3|742.7|3
1642095770000|2022-01-13 17:42:50|743.2|742.6|743.1|742.5|743.3|742.7|743.1|742.5|17
1642095780000|2022-01-13 17:43:00|743.4|742.8|743.5|742.9|743.6|743|743.3|742.7|23
1642095790000|2022-01-13 17:43:10|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|3
1642095800000|2022-01-13 17:43:20|743.6|743|743.8|743.2|743.8|743.2|743.6|743|8
1642095830000|2022-01-13 17:43:50|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|1
1642095840000|2022-01-13 17:44:00|743.8|743.2|743.8|743.2|743.8|743.2|743.6|743|0
1642095870000|2022-01-13 17:44:30|744|743.4|744|743.4|744|743.4|744|743.4|114
1642095880000|2022-01-13 17:44:40|744.2|743.6|744.2|743.6|744.3|743.7|744.2|743.6|31
1642095890000|2022-01-13 17:44:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|5
1642095900000|2022-01-13 17:45:00|744|743.4|744|743.4|744|743.4|744|743.4|0
1642095910000|2022-01-13 17:45:10|||||||||6
1642095950000|2022-01-13 17:45:50|||||||||5
1642095970000|2022-01-13 17:46:10|744.1|743.5|744|743.4|744.1|743.5|744|743.4|2
1642095980000|2022-01-13 17:46:20|744.1|743.5|744.3|743.7|744.3|743.7|744.1|743.5|9
1642095990000|2022-01-13 17:46:30|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642096000000|2022-01-13 17:46:40|||||||||50
1642096010000|2022-01-13 17:46:50|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|3
1642096050000|2022-01-13 17:47:30|||||||||1
1642096060000|2022-01-13 17:47:40|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|10
1642096070000|2022-01-13 17:47:50|744.5|743.9|744.6|744|744.7|744.1|744.5|743.9|22
1642096080000|2022-01-13 17:48:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|3
1642096090000|2022-01-13 17:48:10|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|9
1642096100000|2022-01-13 17:48:20|||||||||2
1642096110000|2022-01-13 17:48:30|744.5|743.9|744.7|744.1|744.7|744.1|744.5|743.9|68
1642096120000|2022-01-13 17:48:40|||||||||4
1642096130000|2022-01-13 17:48:50|744.5|743.9|744.7|744.1|744.7|744.1|744.5|743.9|9
1642096140000|2022-01-13 17:49:00|||||||||3
1642096150000|2022-01-13 17:49:10|||||||||3
1642096160000|2022-01-13 17:49:20|||||||||1
1642096170000|2022-01-13 17:49:30|||||||||2
1642096190000|2022-01-13 17:49:50|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|1
1642096210000|2022-01-13 17:50:10|||||||||4
1642096220000|2022-01-13 17:50:20|744.8|744.2|744.8|744.2|744.9|744.3|744.7|744.1|3
1642096230000|2022-01-13 17:50:30|744.9|744.3|745|744.4|745|744.4|744.9|744.3|1
1642096240000|2022-01-13 17:50:40|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|19
1642096260000|2022-01-13 17:51:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|11
1642096290000|2022-01-13 17:51:30|744.6|744|744.7|744.1|744.7|744.1|744.6|744|3
1642096300000|2022-01-13 17:51:40|||||||||1
1642096320000|2022-01-13 17:52:00|||||||||1
1642096340000|2022-01-13 17:52:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|11
1642096360000|2022-01-13 17:52:40|||||||||5
1642096380000|2022-01-13 17:53:00|||||||||1
1642096390000|2022-01-13 17:53:10|744.6|744|744.7|744.1|744.7|744.1|744.6|744|9
1642096400000|2022-01-13 17:53:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|6
1642096410000|2022-01-13 17:53:30|||||||||1
1642096450000|2022-01-13 17:54:10|||||||||1
1642096460000|2022-01-13 17:54:20|744.4|743.8|744.5|743.9|744.5|743.9|744.4|743.8|19
1642096470000|2022-01-13 17:54:30|744.6|744|745|744.4|745|744.4|744.5|743.9|19
1642096480000|2022-01-13 17:54:40|||||||||1
1642096510000|2022-01-13 17:55:10|744.7|744.1|745|744.4|745|744.4|744.7|744.1|17
1642096530000|2022-01-13 17:55:30|||||||||2
1642096540000|2022-01-13 17:55:40|||||||||1
1642096560000|2022-01-13 17:56:00|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|13
1642096570000|2022-01-13 17:56:10|745|744.4|745.1|744.5|745.1|744.5|745|744.4|6
1642096580000|2022-01-13 17:56:20|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1642096590000|2022-01-13 17:56:30|745.5|744.9|745.6|745|745.6|745|745.5|744.9|58
1642096600000|2022-01-13 17:56:40|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1642096610000|2022-01-13 17:56:50|||||||||5
1642096620000|2022-01-13 17:57:00|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|16
1642096630000|2022-01-13 17:57:10|745.3|744.7|745.3|744.7|745.3|744.7|745|744.4|4
1642096640000|2022-01-13 17:57:20|745.5|744.9|745.5|744.9|745.6|745|745.5|744.9|4
1642096650000|2022-01-13 17:57:30|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|5
1642096660000|2022-01-13 17:57:40|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|4
1642096680000|2022-01-13 17:58:00|||||||||6
1642096690000|2022-01-13 17:58:10|||||||||3
1642096710000|2022-01-13 17:58:30|||||||||1
1642096720000|2022-01-13 17:58:40|||||||||1
1642096750000|2022-01-13 17:59:10|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|8
1642096760000|2022-01-13 17:59:20|745.6|745|745.7|745.1|745.7|745.1|745.6|745|3
1642096780000|2022-01-13 17:59:40|745.8|745.2|746|745.4|746|745.4|745.8|745.2|11
1642096790000|2022-01-13 17:59:50|||||||||10
1642096820000|2022-01-13 18:00:20|||||||||1
1642096830000|2022-01-13 18:00:30|745.7|745.1|746.2|745.6|746.2|745.6|745.7|745.1|85
1642096840000|2022-01-13 18:00:40|||||||||1
1642096850000|2022-01-13 18:00:50|746|745.4|746|745.4|746|745.4|746|745.4|15
1642096860000|2022-01-13 18:01:00|||||||||84
1642096870000|2022-01-13 18:01:10|||||||||1
1642096890000|2022-01-13 18:01:30|||||||||40
1642096900000|2022-01-13 18:01:40|||||||||1
1642096930000|2022-01-13 18:02:10|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|13
1642096940000|2022-01-13 18:02:20|745.7|745.1|745.8|745.2|746|745.4|745.7|745.1|20
1642096950000|2022-01-13 18:02:30|||||||||1
1642096960000|2022-01-13 18:02:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|3
1642096970000|2022-01-13 18:02:50|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|13
1642096980000|2022-01-13 18:03:00|||||||||1
1642096990000|2022-01-13 18:03:10|||||||||6
1642097000000|2022-01-13 18:03:20|745.9|745.3|746|745.4|746|745.4|745.9|745.3|22
1642097010000|2022-01-13 18:03:30|||||||||1
1642097030000|2022-01-13 18:03:50|||||||||15
1642097070000|2022-01-13 18:04:30|||||||||1
1642097090000|2022-01-13 18:04:50|||||||||2
1642097110000|2022-01-13 18:05:10|||||||||10
1642097120000|2022-01-13 18:05:20|||||||||4
1642097130000|2022-01-13 18:05:30|||||||||1
1642097140000|2022-01-13 18:05:40|||||||||1
1642097160000|2022-01-13 18:06:00|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|1
1642097170000|2022-01-13 18:06:10|||||||||2
1642097210000|2022-01-13 18:06:50|746|745.4|746|745.4|746|745.4|746|745.4|136
1642097230000|2022-01-13 18:07:10|746.2|745.6|746.2|745.6|746.3|745.7|746.2|745.6|3
1642097240000|2022-01-13 18:07:20|||||||||1
1642097250000|2022-01-13 18:07:30|746.1|745.5|746|745.4|746.1|745.5|746|745.4|2
1642097270000|2022-01-13 18:07:50|||||||||1
1642097280000|2022-01-13 18:08:00|||||||||7
1642097310000|2022-01-13 18:08:30|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|11
1642097320000|2022-01-13 18:08:40|746.2|745.6|746.2|745.6|746.3|745.7|746.2|745.6|7
1642097330000|2022-01-13 18:08:50|||||||||1
1642097350000|2022-01-13 18:09:10|746|745.4|746.2|745.6|746.2|745.6|746|745.4|86
1642097360000|2022-01-13 18:09:20|746.5|745.9|746.5|745.9|746.7|746.1|746.4|745.8|42
1642097370000|2022-01-13 18:09:30|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|12
1642097390000|2022-01-13 18:09:50|||||||||1
1642097400000|2022-01-13 18:10:00|746|745.4|746|745.4|746|745.4|746|745.4|19
1642097440000|2022-01-13 18:10:40|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|5
1642097470000|2022-01-13 18:11:10|745.7|745.1|745.7|745.1|745.8|745.2|745.7|745.1|19
1642097480000|2022-01-13 18:11:20|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|6
1642097500000|2022-01-13 18:11:40|745.8|745.2|746.1|745.5|746.1|745.5|745.8|745.2|90
1642097510000|2022-01-13 18:11:50|746|745.4|746.1|745.5|746.1|745.5|746|745.4|55
1642097520000|2022-01-13 18:12:00|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|35
1642097530000|2022-01-13 18:12:10|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|7
1642097540000|2022-01-13 18:12:20|||||||||17
1642097550000|2022-01-13 18:12:30|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|22
1642097560000|2022-01-13 18:12:40|745.9|745.3|745.7|745.1|745.9|745.3|745.7|745.1|15
1642097570000|2022-01-13 18:12:50|||||||||5
1642097580000|2022-01-13 18:13:00|745.6|745|745.6|745|745.6|745|745.6|745|0
1642097590000|2022-01-13 18:13:10|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|2
1642097600000|2022-01-13 18:13:20|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|14
1642097610000|2022-01-13 18:13:30|||||||||1
1642097620000|2022-01-13 18:13:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|5
1642097630000|2022-01-13 18:13:50|745.6|745|745.6|745|745.6|745|745.6|745|12
1642097640000|2022-01-13 18:14:00|745.7|745.1|745.9|745.3|745.9|745.3|745.7|745.1|13
1642097670000|2022-01-13 18:14:30|||||||||1
1642097680000|2022-01-13 18:14:40|||||||||3
1642097690000|2022-01-13 18:14:50|||||||||3
1642097700000|2022-01-13 18:15:00|||||||||8
1642097710000|2022-01-13 18:15:10|||||||||1
1642097730000|2022-01-13 18:15:30|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|33
1642097740000|2022-01-13 18:15:40|745.5|744.9|745.6|745|745.6|745|745.5|744.9|10
1642097750000|2022-01-13 18:15:50|745.5|744.9|745.4|744.8|745.6|745|745.4|744.8|1
1642097760000|2022-01-13 18:16:00|745.5|744.9|745.5|744.9|745.6|745|745.5|744.9|12
1642097770000|2022-01-13 18:16:10|745.4|744.8|745.5|744.9|745.6|745|745.4|744.8|7
1642097780000|2022-01-13 18:16:20|||||||||2
1642097790000|2022-01-13 18:16:30|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|1
1642097800000|2022-01-13 18:16:40|||||||||3
1642097820000|2022-01-13 18:17:00|||||||||7
1642097830000|2022-01-13 18:17:10|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|5
1642097840000|2022-01-13 18:17:20|||||||||1
1642097850000|2022-01-13 18:17:30|||||||||1
1642097860000|2022-01-13 18:17:40|||||||||4
1642097870000|2022-01-13 18:17:50|||||||||1
1642097880000|2022-01-13 18:18:00|||||||||2
1642097890000|2022-01-13 18:18:10|745.5|744.9|745.4|744.8|745.6|745|745.4|744.8|2
1642097900000|2022-01-13 18:18:20|745.6|745|745.5|744.9|745.6|745|745.5|744.9|12
1642097910000|2022-01-13 18:18:30|||||||||1
1642097920000|2022-01-13 18:18:40|745.6|745|745.6|745|745.7|745.1|745.6|745|7
1642097930000|2022-01-13 18:18:50|745.7|745.1|745.6|745|745.7|745.1|745.6|745|8
1642097940000|2022-01-13 18:19:00|||||||||2
1642097950000|2022-01-13 18:19:10|745.8|745.2|745.9|745.3|746|745.4|745.8|745.2|9
1642097960000|2022-01-13 18:19:20|||||||||1
1642097980000|2022-01-13 18:19:40|||||||||1
1642097990000|2022-01-13 18:19:50|||||||||3
1642098000000|2022-01-13 18:20:00|746.1|745.5|746|745.4|746.1|745.5|745.9|745.3|7
1642098010000|2022-01-13 18:20:10|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|0
1642098020000|2022-01-13 18:20:20|||||||||2
1642098030000|2022-01-13 18:20:30|||||||||2
1642098040000|2022-01-13 18:20:40|||||||||1
1642098050000|2022-01-13 18:20:50|||||||||2
1642098060000|2022-01-13 18:21:00|||||||||1
1642098070000|2022-01-13 18:21:10|||||||||1
1642098080000|2022-01-13 18:21:20|||||||||1
1642098100000|2022-01-13 18:21:40|746|745.4|746.1|745.5|746.1|745.5|746|745.4|6
1642098110000|2022-01-13 18:21:50|746|745.4|745.9|745.3|746|745.4|745.9|745.3|5
1642098130000|2022-01-13 18:22:10|||||||||1
1642098140000|2022-01-13 18:22:20|||||||||2
1642098150000|2022-01-13 18:22:30|||||||||1
1642098160000|2022-01-13 18:22:40|||||||||5
1642098170000|2022-01-13 18:22:50|||||||||4
1642098180000|2022-01-13 18:23:00|746.1|745.5|746.4|745.8|746.6|746|746.1|745.5|32
1642098210000|2022-01-13 18:23:30|||||||||4
1642098220000|2022-01-13 18:23:40|||||||||1
1642098230000|2022-01-13 18:23:50|||||||||1
1642098240000|2022-01-13 18:24:00|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|8
1642098250000|2022-01-13 18:24:10|||||||||4
1642098260000|2022-01-13 18:24:20|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|1
1642098270000|2022-01-13 18:24:30|||||||||2
1642098280000|2022-01-13 18:24:40|746.2|745.6|746.2|745.6|746.2|745.6|746.1|745.5|1
1642098290000|2022-01-13 18:24:50|||||||||2
1642098300000|2022-01-13 18:25:00|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|1
1642098310000|2022-01-13 18:25:10|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|1
1642098330000|2022-01-13 18:25:30|746|745.4|745.4|744.8|746|745.4|745.1|744.5|18
1642098340000|2022-01-13 18:25:40|745.5|744.9|745.7|745.1|745.7|745.1|745.5|744.9|4
1642098360000|2022-01-13 18:26:00|||||||||1
1642098370000|2022-01-13 18:26:10|||||||||1
1642098380000|2022-01-13 18:26:20|745.9|745.3|745.7|745.1|745.9|745.3|745.7|745.1|8
1642098400000|2022-01-13 18:26:40|||||||||3
1642098410000|2022-01-13 18:26:50|745.6|745|745.7|745.1|745.7|745.1|745.6|745|6
1642098420000|2022-01-13 18:27:00|745.8|745.2|745.9|745.3|745.9|745.3|745.7|745.1|9
1642098430000|2022-01-13 18:27:10|||||||||6
1642098440000|2022-01-13 18:27:20|||||||||2
1642098450000|2022-01-13 18:27:30|745.6|745|745.6|745|745.7|745.1|745.6|745|17
1642098460000|2022-01-13 18:27:40|745.7|745.1|745.7|745.1|745.7|745.1|745.6|745|10
1642098470000|2022-01-13 18:27:50|||||||||2
1642098480000|2022-01-13 18:28:00|745.6|745|745.6|745|745.6|745|745.4|744.8|12
1642098490000|2022-01-13 18:28:10|745.7|745.1|745.7|745.1|745.7|745.1|745.6|745|0
1642098500000|2022-01-13 18:28:20|745.6|745|745.7|745.1|745.7|745.1|745.6|745|2
1642098510000|2022-01-13 18:28:30|745.6|745|745.6|745|745.7|745.1|745.6|745|0
1642098520000|2022-01-13 18:28:40|||||||||4
1642098530000|2022-01-13 18:28:50|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|3
1642098540000|2022-01-13 18:29:00|745.4|744.8|745.4|744.8|745.5|744.9|745.4|744.8|1
1642098550000|2022-01-13 18:29:10|||||||||2
1642098560000|2022-01-13 18:29:20|||||||||2
1642098570000|2022-01-13 18:29:30|||||||||1
1642098590000|2022-01-13 18:29:50|||||||||5
1642098600000|2022-01-13 18:30:00|||||||||4
1642098610000|2022-01-13 18:30:10|745.6|745|745.6|745|745.6|745|745.6|745|9
1642098620000|2022-01-13 18:30:20|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|1
1642098630000|2022-01-13 18:30:30|||||||||1
1642098640000|2022-01-13 18:30:40|||||||||2
1642098650000|2022-01-13 18:30:50|745.5|744.9|745.5|744.9|745.6|745|745.5|744.9|9
1642098660000|2022-01-13 18:31:00|745.6|745|745.4|744.8|745.6|745|745.4|744.8|1
1642098670000|2022-01-13 18:31:10|745.6|745|745.6|745|745.6|745|745.6|745|6
1642098680000|2022-01-13 18:31:20|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|5
1642098690000|2022-01-13 18:31:30|745.2|744.6|745.4|744.8|745.4|744.8|745.2|744.6|9
1642098710000|2022-01-13 18:31:50|||||||||1
1642098720000|2022-01-13 18:32:00|||||||||1
1642098730000|2022-01-13 18:32:10|||||||||8
1642098740000|2022-01-13 18:32:20|745|744.4|744.9|744.3|745|744.4|744.9|744.3|88
1642098750000|2022-01-13 18:32:30|745|744.4|745.1|744.5|745.1|744.5|744.5|743.9|70
1642098760000|2022-01-13 18:32:40|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|4
1642098770000|2022-01-13 18:32:50|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1642098780000|2022-01-13 18:33:00|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|2
1642098790000|2022-01-13 18:33:10|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|1
1642098800000|2022-01-13 18:33:20|||||||||2
1642098820000|2022-01-13 18:33:40|||||||||2
1642098830000|2022-01-13 18:33:50|||||||||1
1642098840000|2022-01-13 18:34:00|745.3|744.7|745.1|744.5|745.3|744.7|745.1|744.5|7
1642098860000|2022-01-13 18:34:20|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|2
1642098870000|2022-01-13 18:34:30|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|1
1642098880000|2022-01-13 18:34:40|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|1
1642098890000|2022-01-13 18:34:50|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|1
1642098900000|2022-01-13 18:35:00|745|744.4|744.9|744.3|745|744.4|744.9|744.3|1
1642098910000|2022-01-13 18:35:10|||||||||2
1642098920000|2022-01-13 18:35:20|||||||||4
1642098930000|2022-01-13 18:35:30|745|744.4|745|744.4|745|744.4|745|744.4|0
1642098940000|2022-01-13 18:35:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|1
1642098950000|2022-01-13 18:35:50|||||||||3
1642098960000|2022-01-13 18:36:00|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|5
1642098970000|2022-01-13 18:36:10|||||||||1
1642098980000|2022-01-13 18:36:20|||||||||1
1642098990000|2022-01-13 18:36:30|||||||||1
1642099010000|2022-01-13 18:36:50|744.9|744.3|744.9|744.3|745.1|744.5|744.9|744.3|17
1642099020000|2022-01-13 18:37:00|||||||||5
1642099030000|2022-01-13 18:37:10|||||||||1
1642099040000|2022-01-13 18:37:20|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|7
1642099050000|2022-01-13 18:37:30|||||||||1
1642099060000|2022-01-13 18:37:40|||||||||1
1642099070000|2022-01-13 18:37:50|||||||||1
1642099080000|2022-01-13 18:38:00|||||||||4
1642099090000|2022-01-13 18:38:10|||||||||2
1642099100000|2022-01-13 18:38:20|||||||||2
1642099110000|2022-01-13 18:38:30|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|8
1642099120000|2022-01-13 18:38:40|||||||||1
1642099130000|2022-01-13 18:38:50|||||||||3
1642099140000|2022-01-13 18:39:00|744.7|744.1|744.9|744.3|745|744.4|744.6|744|36
1642099150000|2022-01-13 18:39:10|||||||||1
1642099160000|2022-01-13 18:39:20|||||||||1
1642099170000|2022-01-13 18:39:30|||||||||97
1642099180000|2022-01-13 18:39:40|||||||||2
1642099190000|2022-01-13 18:39:50|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|5
1642099200000|2022-01-13 18:40:00|||||||||9
1642099210000|2022-01-13 18:40:10|744.8|744.2|744.9|744.3|745|744.4|744.8|744.2|4
1642099220000|2022-01-13 18:40:20|745|744.4|744.9|744.3|745|744.4|744.9|744.3|2
1642099230000|2022-01-13 18:40:30|745|744.4|744.9|744.3|745|744.4|744.9|744.3|4
1642099240000|2022-01-13 18:40:40|745|744.4|744.8|744.2|745|744.4|744.7|744.1|9
1642099250000|2022-01-13 18:40:50|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|13
1642099260000|2022-01-13 18:41:00|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|8
1642099270000|2022-01-13 18:41:10|744.8|744.2|744.8|744.2|744.9|744.3|744.8|744.2|22
1642099280000|2022-01-13 18:41:20|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|6
1642099290000|2022-01-13 18:41:30|||||||||1
1642099300000|2022-01-13 18:41:40|||||||||1
1642099310000|2022-01-13 18:41:50|745|744.4|744.9|744.3|745|744.4|744.9|744.3|1
1642099320000|2022-01-13 18:42:00|||||||||1
1642099330000|2022-01-13 18:42:10|744.7|744.1|744.9|744.3|744.9|744.3|744.7|744.1|15
1642099340000|2022-01-13 18:42:20|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|26
1642099350000|2022-01-13 18:42:30|744.8|744.2|744.7|744.1|744.8|744.2|744.6|744|20
1642099370000|2022-01-13 18:42:50|||||||||3
1642099380000|2022-01-13 18:43:00|||||||||3
1642099390000|2022-01-13 18:43:10|744.9|744.3|744.7|744.1|744.9|744.3|744.7|744.1|14
1642099400000|2022-01-13 18:43:20|744.9|744.3|744.7|744.1|744.9|744.3|744.7|744.1|12
1642099410000|2022-01-13 18:43:30|||||||||3
1642099420000|2022-01-13 18:43:40|||||||||5
1642099430000|2022-01-13 18:43:50|||||||||3
1642099440000|2022-01-13 18:44:00|||||||||3
1642099450000|2022-01-13 18:44:10|||||||||2
1642099460000|2022-01-13 18:44:20|||||||||1
1642099470000|2022-01-13 18:44:30|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|5
1642099480000|2022-01-13 18:44:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|1
1642099490000|2022-01-13 18:44:50|||||||||1
1642099500000|2022-01-13 18:45:00|744.8|744.2|744.8|744.2|744.9|744.3|744.8|744.2|12
1642099510000|2022-01-13 18:45:10|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|2
1642099520000|2022-01-13 18:45:20|744.9|744.3|744.7|744.1|744.9|744.3|744.7|744.1|13
1642099530000|2022-01-13 18:45:30|||||||||4
1642099540000|2022-01-13 18:45:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|4
1642099550000|2022-01-13 18:45:50|||||||||3
1642099560000|2022-01-13 18:46:00|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|7
1642099570000|2022-01-13 18:46:10|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|17
1642099580000|2022-01-13 18:46:20|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|8
1642099590000|2022-01-13 18:46:30|745|744.4|745|744.4|745|744.4|745|744.4|7
1642099600000|2022-01-13 18:46:40|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|16
1642099610000|2022-01-13 18:46:50|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|3
1642099620000|2022-01-13 18:47:00|||||||||2
1642099630000|2022-01-13 18:47:10|||||||||7
1642099640000|2022-01-13 18:47:20|||||||||3
1642099650000|2022-01-13 18:47:30|||||||||2
1642099660000|2022-01-13 18:47:40|745.2|744.6|745.4|744.8|745.4|744.8|745.2|744.6|27
1642099670000|2022-01-13 18:47:50|745.5|744.9|745.4|744.8|745.6|745|745.4|744.8|14
1642099680000|2022-01-13 18:48:00|745.5|744.9|745.7|745.1|745.7|745.1|745.5|744.9|10
1642099690000|2022-01-13 18:48:10|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|5
1642099700000|2022-01-13 18:48:20|||||||||19
1642099710000|2022-01-13 18:48:30|||||||||4
1642099720000|2022-01-13 18:48:40|746|745.4|745.9|745.3|746|745.4|745.9|745.3|17
1642099730000|2022-01-13 18:48:50|||||||||1
1642099740000|2022-01-13 18:49:00|745.7|745.1|745.7|745.1|745.8|745.2|745.7|745.1|41
1642099750000|2022-01-13 18:49:10|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|8
1642099760000|2022-01-13 18:49:20|746|745.4|746.2|745.6|746.2|745.6|746|745.4|12
1642099770000|2022-01-13 18:49:30|746.1|745.5|745.9|745.3|746.1|745.5|745.9|745.3|4
1642099780000|2022-01-13 18:49:40|746|745.4|745.9|745.3|746|745.4|745.9|745.3|0
1642099790000|2022-01-13 18:49:50|||||||||1
1642099800000|2022-01-13 18:50:00|745.6|745|745.6|745|745.6|745|745.6|745|5
1642099810000|2022-01-13 18:50:10|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1642099820000|2022-01-13 18:50:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|3
1642099830000|2022-01-13 18:50:30|||||||||4
1642099840000|2022-01-13 18:50:40|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|7
1642099850000|2022-01-13 18:50:50|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|1
1642099860000|2022-01-13 18:51:00|745.3|744.7|745.2|744.6|745.4|744.8|745.2|744.6|4
1642099870000|2022-01-13 18:51:10|||||||||1
1642099890000|2022-01-13 18:51:30|||||||||1
1642099900000|2022-01-13 18:51:40|||||||||3
1642099910000|2022-01-13 18:51:50|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|13
1642099920000|2022-01-13 18:52:00|||||||||1
1642099930000|2022-01-13 18:52:10|745.4|744.8|745.4|744.8|745.6|745|745.4|744.8|45
1642099940000|2022-01-13 18:52:20|||||||||3
1642099950000|2022-01-13 18:52:30|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|14
1642099970000|2022-01-13 18:52:50|745.2|744.6|745.2|744.6|745.2|744.6|745.1|744.5|10
1642099980000|2022-01-13 18:53:00|||||||||2
1642099990000|2022-01-13 18:53:10|||||||||2
1642100000000|2022-01-13 18:53:20|||||||||13
1642100010000|2022-01-13 18:53:30|||||||||4
1642100020000|2022-01-13 18:53:40|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|7
1642100030000|2022-01-13 18:53:50|||||||||3
1642100040000|2022-01-13 18:54:00|745.6|745|745.7|745.1|745.7|745.1|745.5|744.9|24
1642100050000|2022-01-13 18:54:10|745.8|745.2|745.9|745.3|745.9|745.3|745.7|745.1|6
1642100060000|2022-01-13 18:54:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|7
1642100070000|2022-01-13 18:54:30|||||||||5
1642100080000|2022-01-13 18:54:40|||||||||3
1642100090000|2022-01-13 18:54:50|745.6|745|745.6|745|745.6|745|745.6|745|1
1642100100000|2022-01-13 18:55:00|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|11
1642100110000|2022-01-13 18:55:10|745.5|744.9|745.5|744.9|745.6|745|745.4|744.8|11
1642100120000|2022-01-13 18:55:20|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|1
1642100130000|2022-01-13 18:55:30|||||||||2
1642100140000|2022-01-13 18:55:40|745.2|744.6|745.4|744.8|745.4|744.8|745.1|744.5|9
1642100160000|2022-01-13 18:56:00|745.6|745|745.4|744.8|745.6|745|745.4|744.8|2
1642100170000|2022-01-13 18:56:10|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1642100180000|2022-01-13 18:56:20|745.6|745|745.6|745|745.6|745|745.6|745|3
1642100190000|2022-01-13 18:56:30|745.7|745.1|745.9|745.3|745.9|745.3|745.7|745.1|6
1642100200000|2022-01-13 18:56:40|746|745.4|746.1|745.5|746.1|745.5|746|745.4|7
1642100210000|2022-01-13 18:56:50|||||||||1
1642100220000|2022-01-13 18:57:00|||||||||2
1642100230000|2022-01-13 18:57:10|||||||||8
1642100240000|2022-01-13 18:57:20|745.9|745.3|745.9|745.3|746.1|745.5|745.9|745.3|3
1642100250000|2022-01-13 18:57:30|||||||||2
1642100260000|2022-01-13 18:57:40|||||||||1
1642100270000|2022-01-13 18:57:50|746|745.4|745.9|745.3|746.1|745.5|745.9|745.3|8
1642100280000|2022-01-13 18:58:00|||||||||4
1642100290000|2022-01-13 18:58:10|||||||||5
1642100300000|2022-01-13 18:58:20|746.1|745.5|746.4|745.8|746.4|745.8|746.1|745.5|27
1642100310000|2022-01-13 18:58:30|746.6|746|746.4|745.8|746.6|746|746.4|745.8|27
1642100320000|2022-01-13 18:58:40|746.3|745.7|746.3|745.7|746.4|745.8|746.3|745.7|17
1642100330000|2022-01-13 18:58:50|746.2|745.6|746.4|745.8|746.4|745.8|746.2|745.6|5
1642100340000|2022-01-13 18:59:00|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|9
1642100350000|2022-01-13 18:59:10|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|5
1642100360000|2022-01-13 18:59:20|746.4|745.8|746.5|745.9|746.5|745.9|746.4|745.8|3
1642100370000|2022-01-13 18:59:30|||||||||2
1642100380000|2022-01-13 18:59:40|||||||||11
1642100390000|2022-01-13 18:59:50|746.6|746|746.2|745.6|746.6|746|746.2|745.6|23
1642100400000|2022-01-13 19:00:00|746.4|745.8|746.2|745.6|746.4|745.8|746.2|745.6|8
1642100410000|2022-01-13 19:00:10|746|745.4|746|745.4|746|745.4|746|745.4|6
1642100420000|2022-01-13 19:00:20|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|13
1642100430000|2022-01-13 19:00:30|746.1|745.5|746|745.4|746.2|745.6|746|745.4|3
1642100440000|2022-01-13 19:00:40|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|2
1642100450000|2022-01-13 19:00:50|746|745.4|746|745.4|746|745.4|746|745.4|2
1642100460000|2022-01-13 19:01:00|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|4
1642100470000|2022-01-13 19:01:10|746.4|745.8|746.6|746|746.6|746|746.4|745.8|12
1642100480000|2022-01-13 19:01:20|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|7
1642100490000|2022-01-13 19:01:30|||||||||3
1642100500000|2022-01-13 19:01:40|||||||||3
1642100510000|2022-01-13 19:01:50|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|4
1642100520000|2022-01-13 19:02:00|||||||||6
1642100530000|2022-01-13 19:02:10|||||||||1
1642100540000|2022-01-13 19:02:20|||||||||2
1642100550000|2022-01-13 19:02:30|||||||||1
1642100560000|2022-01-13 19:02:40|||||||||4
1642100570000|2022-01-13 19:02:50|746.1|745.5|746.2|745.6|746.2|745.6|745.9|745.3|13
1642100580000|2022-01-13 19:03:00|746.4|745.8|746.3|745.7|746.4|745.8|746.2|745.6|6
1642100590000|2022-01-13 19:03:10|746.2|745.6|746.3|745.7|746.4|745.8|746.2|745.6|8
1642100600000|2022-01-13 19:03:20|746.4|745.8|746.7|746.1|746.7|746.1|746.4|745.8|23
1642100610000|2022-01-13 19:03:30|||||||||4
1642100620000|2022-01-13 19:03:40|746.9|746.3|746.9|746.3|746.9|746.3|746.7|746.1|45
1642100630000|2022-01-13 19:03:50|||||||||34
1642100640000|2022-01-13 19:04:00|746.8|746.2|746.9|746.3|746.9|746.3|746.8|746.2|29
1642100650000|2022-01-13 19:04:10|747|746.4|747|746.4|747|746.4|747|746.4|4
1642100660000|2022-01-13 19:04:20|746.9|746.3|746.9|746.3|747.2|746.6|746.9|746.3|20
1642100670000|2022-01-13 19:04:30|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|7
1642100680000|2022-01-13 19:04:40|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|31
1642100690000|2022-01-13 19:04:50|||||||||3
1642100700000|2022-01-13 19:05:00|747.1|746.5|747.2|746.6|747.2|746.6|747|746.4|12
1642100710000|2022-01-13 19:05:10|747.1|746.5|748.2|747.6|748.2|747.6|747.1|746.5|79
1642100720000|2022-01-13 19:05:20|748.1|747.5|748.2|747.6|748.2|747.6|748.1|747.5|16
1642100740000|2022-01-13 19:05:40|||||||||4
1642100750000|2022-01-13 19:05:50|748|747.4|747.9|747.3|748|747.4|747.9|747.3|5
1642100760000|2022-01-13 19:06:00|747.7|747.1|747.7|747.1|747.9|747.3|747.7|747.1|17
1642100770000|2022-01-13 19:06:10|||||||||1
1642100780000|2022-01-13 19:06:20|||||||||2
1642100790000|2022-01-13 19:06:30|||||||||4
1642100800000|2022-01-13 19:06:40|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|4
1642100810000|2022-01-13 19:06:50|747.6|747|747.2|746.6|747.6|747|747.2|746.6|13
1642100820000|2022-01-13 19:07:00|747.4|746.8|747.4|746.8|747.5|746.9|747.4|746.8|1
1642100830000|2022-01-13 19:07:10|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|5
1642100840000|2022-01-13 19:07:20|747.4|746.8|747.5|746.9|747.5|746.9|747.4|746.8|10
1642100850000|2022-01-13 19:07:30|||||||||4
1642100860000|2022-01-13 19:07:40|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|1
1642100870000|2022-01-13 19:07:50|747.5|746.9|747.5|746.9|747.5|746.9|747.5|746.9|9
1642100880000|2022-01-13 19:08:00|747.4|746.8|748|747.4|748|747.4|747.4|746.8|23
1642100890000|2022-01-13 19:08:10|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|8
1642100900000|2022-01-13 19:08:20|748|747.4|747.7|747.1|748|747.4|747.7|747.1|44
1642100910000|2022-01-13 19:08:30|||||||||4
1642100920000|2022-01-13 19:08:40|747.9|747.3|747.9|747.3|748|747.4|747.9|747.3|8
1642100930000|2022-01-13 19:08:50|747.7|747.1|747.6|747|747.7|747.1|747.5|746.9|29
1642100940000|2022-01-13 19:09:00|747.7|747.1|747.7|747.1|747.7|747.1|747.7|747.1|9
1642100950000|2022-01-13 19:09:10|||||||||13
1642100960000|2022-01-13 19:09:20|||||||||11
1642100970000|2022-01-13 19:09:30|747.9|747.3|748.2|747.6|748.2|747.6|747.9|747.3|24
1642100980000|2022-01-13 19:09:40|748|747.4|748|747.4|748.1|747.5|748|747.4|19
1642100990000|2022-01-13 19:09:50|747.5|746.9|747.4|746.8|747.5|746.9|747.4|746.8|31
1642101000000|2022-01-13 19:10:00|747.5|746.9|747.7|747.1|747.7|747.1|747.5|746.9|25
1642101010000|2022-01-13 19:10:10|747.6|747|747.7|747.1|747.7|747.1|747.6|747|7
1642101020000|2022-01-13 19:10:20|747.6|747|747.2|746.6|747.6|747|747.2|746.6|16
1642101030000|2022-01-13 19:10:30|747.4|746.8|747.7|747.1|747.7|747.1|747.4|746.8|15
1642101040000|2022-01-13 19:10:40|||||||||5
1642101050000|2022-01-13 19:10:50|747.9|747.3|747.7|747.1|747.9|747.3|747.7|747.1|16
1642101060000|2022-01-13 19:11:00|747.6|747|747.2|746.6|747.7|747.1|747.2|746.6|17
1642101070000|2022-01-13 19:11:10|747.1|746.5|747.2|746.6|747.2|746.6|747|746.4|19
1642101080000|2022-01-13 19:11:20|||||||||4
1642101090000|2022-01-13 19:11:30|747.4|746.8|747.2|746.6|747.4|746.8|747.2|746.6|10
1642101100000|2022-01-13 19:11:40|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|5
1642101110000|2022-01-13 19:11:50|||||||||20
1642101120000|2022-01-13 19:12:00|747.2|746.6|747.4|746.8|747.6|747|747.2|746.6|65
1642101130000|2022-01-13 19:12:10|747.2|746.6|746.9|746.3|747.2|746.6|746.9|746.3|37
1642101140000|2022-01-13 19:12:20|747|746.4|746.9|746.3|747.2|746.6|746.9|746.3|23
1642101150000|2022-01-13 19:12:30|747|746.4|746.7|746.1|747|746.4|746.7|746.1|10
1642101160000|2022-01-13 19:12:40|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|17
1642101170000|2022-01-13 19:12:50|||||||||28
1642101180000|2022-01-13 19:13:00|747|746.4|746.9|746.3|747.1|746.5|746.9|746.3|39
1642101190000|2022-01-13 19:13:10|746.7|746.1|747|746.4|747|746.4|746.6|746|35
1642101200000|2022-01-13 19:13:20|746.9|746.3|747.1|746.5|747.1|746.5|746.9|746.3|22
1642101210000|2022-01-13 19:13:30|747|746.4|747.1|746.5|747.1|746.5|746.9|746.3|27
1642101220000|2022-01-13 19:13:40|747|746.4|746.9|746.3|747.1|746.5|746.9|746.3|10
1642101230000|2022-01-13 19:13:50|747|746.4|747.2|746.6|747.2|746.6|747|746.4|75
1642101240000|2022-01-13 19:14:00|747.1|746.5|748.2|747.6|748.2|747.6|747|746.4|264
1642101250000|2022-01-13 19:14:10|748|747.4|748.4|747.8|748.4|747.8|747.9|747.3|154
1642101260000|2022-01-13 19:14:20|748.2|747.6|748.4|747.8|748.4|747.8|747.9|747.3|183
1642101270000|2022-01-13 19:14:30|748.6|748|749.1|748.5|749.1|748.5|748.4|747.8|214
1642101280000|2022-01-13 19:14:40|749.3|748.7|748.1|747.5|749.4|748.8|748.1|747.5|225
1642101290000|2022-01-13 19:14:50|748.2|747.6|748.9|748.3|748.9|748.3|748.1|747.5|179
1642101300000|2022-01-13 19:15:00|748.7|748.1|748.1|747.5|748.7|748.1|748.1|747.5|82
1642101310000|2022-01-13 19:15:10|748.2|747.6|748.1|747.5|748.4|747.8|748.1|747.5|60
1642101320000|2022-01-13 19:15:20|748.2|747.6|748.5|747.9|748.5|747.9|748.2|747.6|66
1642101330000|2022-01-13 19:15:30|748.2|747.6|748.1|747.5|748.3|747.7|748.1|747.5|8
1642101340000|2022-01-13 19:15:40|748.2|747.6|748.3|747.7|748.3|747.7|748.1|747.5|67
1642101350000|2022-01-13 19:15:50|748.2|747.6|747.4|746.8|748.2|747.6|747.4|746.8|14
1642101360000|2022-01-13 19:16:00|747.1|746.5|747.2|746.6|747.2|746.6|747.1|746.5|21
1642101370000|2022-01-13 19:16:10|747.3|746.7|747.2|746.6|747.4|746.8|747.1|746.5|36
1642101380000|2022-01-13 19:16:20|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|5
1642101390000|2022-01-13 19:16:30|747.2|746.6|747.2|746.6|747.2|746.6|747.1|746.5|7
1642101400000|2022-01-13 19:16:40|747.1|746.5|747.1|746.5|747.3|746.7|747.1|746.5|4
1642101410000|2022-01-13 19:16:50|747|746.4|747.1|746.5|747.1|746.5|747|746.4|0
1642101420000|2022-01-13 19:17:00|||||||||5
1642101430000|2022-01-13 19:17:10|747.2|746.6|747.2|746.6|747.2|746.6|747.2|746.6|16
1642101440000|2022-01-13 19:17:20|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|0
1642101450000|2022-01-13 19:17:30|747|746.4|746.7|746.1|747.1|746.5|746.7|746.1|23
1642101460000|2022-01-13 19:17:40|746.9|746.3|747.2|746.6|747.2|746.6|746.9|746.3|5
1642101470000|2022-01-13 19:17:50|747.1|746.5|747.2|746.6|747.2|746.6|747.1|746.5|8
1642101480000|2022-01-13 19:18:00|||||||||10
1642101490000|2022-01-13 19:18:10|747.4|746.8|747.3|746.7|747.4|746.8|747.1|746.5|17
1642101500000|2022-01-13 19:18:20|747.4|746.8|747.3|746.7|747.5|746.9|747.3|746.7|15
1642101510000|2022-01-13 19:18:30|747.1|746.5|747.3|746.7|747.5|746.9|747.1|746.5|51
1642101520000|2022-01-13 19:18:40|747.4|746.8|747.3|746.7|747.4|746.8|747.3|746.7|1
1642101530000|2022-01-13 19:18:50|747.6|747|747.6|747|747.6|747|747.6|747|19
1642101540000|2022-01-13 19:19:00|747.3|746.7|747.2|746.6|747.4|746.8|747.1|746.5|6
1642101550000|2022-01-13 19:19:10|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|1
1642101560000|2022-01-13 19:19:20|747|746.4|747.1|746.5|747.1|746.5|747|746.4|36
1642101570000|2022-01-13 19:19:30|||||||||1
1642101580000|2022-01-13 19:19:40|746.9|746.3|747.1|746.5|747.1|746.5|746.9|746.3|6
1642101590000|2022-01-13 19:19:50|746.9|746.3|747.1|746.5|747.1|746.5|746.9|746.3|15
1642122000000|2022-01-14 01:00:00|747.6|747|748.3|747.7|748.3|747.7|747.6|747|13
1642122010000|2022-01-14 01:00:10|747.9|747.3|748.3|747.7|748.3|747.7|747.9|747.3|3
1642122020000|2022-01-14 01:00:20|747.8|747.2|748.1|747.5|748.1|747.5|747.8|747.2|11
1642122030000|2022-01-14 01:00:30|747.9|747.3|747.8|747.2|747.9|747.3|747.8|747.2|1
1642122040000|2022-01-14 01:00:40|747.9|747.3|747.4|746.8|747.9|747.3|747.4|746.8|5
1642122050000|2022-01-14 01:00:50|747.5|746.9|747.5|746.9|747.5|746.9|747.4|746.8|5
1642122060000|2022-01-14 01:01:00|747.4|746.8|747.3|746.7|747.4|746.8|747.1|746.5|6
1642122070000|2022-01-14 01:01:10|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|12
1642122080000|2022-01-14 01:01:20|747.5|746.9|747.5|746.9|747.5|746.9|747.4|746.8|0
1642122100000|2022-01-14 01:01:40|747.6|747|747.5|746.9|747.6|747|747.5|746.9|5
1642122110000|2022-01-14 01:01:50|747.4|746.8|747.3|746.7|747.4|746.8|747.3|746.7|0
1642122120000|2022-01-14 01:02:00|747|746.4|747|746.4|747|746.4|746.9|746.3|7
1642122130000|2022-01-14 01:02:10|747.1|746.5|747|746.4|747.1|746.5|747|746.4|3
1642122140000|2022-01-14 01:02:20|746.9|746.3|746.3|745.7|746.9|746.3|746.3|745.7|11
1642122150000|2022-01-14 01:02:30|746.4|745.8|746.4|745.8|746.4|745.8|746.3|745.7|4
1642122160000|2022-01-14 01:02:40|||||||||9
1642122180000|2022-01-14 01:03:00|746.5|745.9|746.8|746.2|746.8|746.2|746.5|745.9|2
1642122190000|2022-01-14 01:03:10|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|0
1642122200000|2022-01-14 01:03:20|746.7|746.1|746.7|746.1|746.8|746.2|746.7|746.1|12
1642122210000|2022-01-14 01:03:30|746.6|746|746.5|745.9|746.6|746|746.4|745.8|1
1642122220000|2022-01-14 01:03:40|746.4|745.8|746.5|745.9|746.5|745.9|746.3|745.7|2
1642122230000|2022-01-14 01:03:50|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|3
1642122240000|2022-01-14 01:04:00|746.4|745.8|746.6|746|746.6|746|746.3|745.7|5
1642122250000|2022-01-14 01:04:10|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|3
1642122270000|2022-01-14 01:04:30|746.3|745.7|746.4|745.8|746.4|745.8|746.3|745.7|5
1642122280000|2022-01-14 01:04:40|746.5|745.9|746.8|746.2|746.8|746.2|746.4|745.8|6
1642122290000|2022-01-14 01:04:50|746.6|746|746.5|745.9|746.6|746|746.5|745.9|2
1642122300000|2022-01-14 01:05:00|746.6|746|746.1|745.5|746.6|746|746.1|745.5|10
1642122310000|2022-01-14 01:05:10|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|5
1642122320000|2022-01-14 01:05:20|745.8|745.2|746|745.4|746.1|745.5|745.8|745.2|6
1642122330000|2022-01-14 01:05:30|745.9|745.3|746|745.4|746.1|745.5|745.8|745.2|5
1642122340000|2022-01-14 01:05:40|745.9|745.3|746|745.4|746|745.4|745.9|745.3|2
1642122350000|2022-01-14 01:05:50|||||||||2
1642122360000|2022-01-14 01:06:00|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|0
1642122370000|2022-01-14 01:06:10|746|745.4|746|745.4|746|745.4|746|745.4|0
1642122380000|2022-01-14 01:06:20|745.9|745.3|746.3|745.7|746.3|745.7|745.9|745.3|6
1642122390000|2022-01-14 01:06:30|746.2|745.6|746.2|745.6|746.2|745.6|746.1|745.5|2
1642122410000|2022-01-14 01:06:50|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|5
1642122420000|2022-01-14 01:07:00|746|745.4|746.1|745.5|746.1|745.5|745.8|745.2|2
1642122430000|2022-01-14 01:07:10|745.9|745.3|746|745.4|746|745.4|745.9|745.3|1
1642122470000|2022-01-14 01:07:50|745.9|745.3|745.9|745.3|746.1|745.5|745.8|745.2|36
1642122480000|2022-01-14 01:08:00|745.8|745.2|745.9|745.3|746.1|745.5|745.8|745.2|11
1642122490000|2022-01-14 01:08:10|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|3
1642122500000|2022-01-14 01:08:20|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|4
1642122520000|2022-01-14 01:08:40|745.8|745.2|745.6|745|745.8|745.2|745.6|745|6
1642122530000|2022-01-14 01:08:50|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1642122540000|2022-01-14 01:09:00|745.6|745|745.6|745|745.6|745|745.6|745|5
1642122550000|2022-01-14 01:09:10|745.5|744.9|745.2|744.6|745.5|744.9|745.2|744.6|9
1642122560000|2022-01-14 01:09:20|745.4|744.8|745.4|744.8|745.4|744.8|745.3|744.7|3
1642122570000|2022-01-14 01:09:30|745.3|744.7|745.1|744.5|745.3|744.7|745.1|744.5|4
1642122580000|2022-01-14 01:09:40|745.6|745|745.6|745|745.6|745|745.6|745|13
1642122590000|2022-01-14 01:09:50|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|2
1642122600000|2022-01-14 01:10:00|745.3|744.7|745.7|745.1|745.7|745.1|745.2|744.6|6
1642122610000|2022-01-14 01:10:10|745.6|745|745.6|745|745.6|745|745.5|744.9|0
1642122620000|2022-01-14 01:10:20|745.5|744.9|745.4|744.8|745.6|745|745.4|744.8|11
1642122630000|2022-01-14 01:10:30|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1642122650000|2022-01-14 01:10:50|||||||||1
1642122660000|2022-01-14 01:11:00|745.1|744.5|745.7|745.1|745.7|745.1|745.1|744.5|14
1642122670000|2022-01-14 01:11:10|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|0
1642122680000|2022-01-14 01:11:20|745.7|745.1|745.6|745|745.7|745.1|745.6|745|0
1642122690000|2022-01-14 01:11:30|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1642122720000|2022-01-14 01:12:00|||||||||2
1642122730000|2022-01-14 01:12:10|||||||||1
1642122760000|2022-01-14 01:12:40|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|0
1642122770000|2022-01-14 01:12:50|||||||||8
1642122780000|2022-01-14 01:13:00|745.9|745.3|745.9|745.3|745.9|745.3|745.8|745.2|1
1642122800000|2022-01-14 01:13:20|746|745.4|746|745.4|746.3|745.7|746|745.4|6
1642122810000|2022-01-14 01:13:30|745.9|745.3|745.8|745.2|745.9|745.3|745.6|745|17
1642122820000|2022-01-14 01:13:40|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|1
1642122840000|2022-01-14 01:14:00|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|2
1642122880000|2022-01-14 01:14:40|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|10
1642122900000|2022-01-14 01:15:00|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|2
1642122920000|2022-01-14 01:15:20|745.7|745.1|745.6|745|745.7|745.1|745.6|745|1
1642122930000|2022-01-14 01:15:30|745.7|745.1|745.7|745.1|745.7|745.1|745.6|745|6
1642122960000|2022-01-14 01:16:00|745.6|745|745.6|745|745.7|745.1|745.6|745|4
1642122970000|2022-01-14 01:16:10|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|3
1642122980000|2022-01-14 01:16:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|1
1642122990000|2022-01-14 01:16:30|745.4|744.8|745.4|744.8|745.4|744.8|745.3|744.7|0
1642123000000|2022-01-14 01:16:40|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|1
1642123010000|2022-01-14 01:16:50|745.5|744.9|745.5|744.9|745.5|744.9|745.4|744.8|1
1642123020000|2022-01-14 01:17:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|3
1642123050000|2022-01-14 01:17:30|745.8|745.2|745.6|745|745.8|745.2|745.6|745|1
1642123090000|2022-01-14 01:18:10|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1642123110000|2022-01-14 01:18:30|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|0
1642123120000|2022-01-14 01:18:40|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|0
1642123140000|2022-01-14 01:19:00|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|4
1642123170000|2022-01-14 01:19:30|||||||||4
1642123230000|2022-01-14 01:20:30|744.8|744.2|745.4|744.8|745.5|744.9|744.8|744.2|3
1642123240000|2022-01-14 01:20:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|4
1642123300000|2022-01-14 01:21:40|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1642123320000|2022-01-14 01:22:00|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|0
1642123330000|2022-01-14 01:22:10|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1642123340000|2022-01-14 01:22:20|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|0
1642123380000|2022-01-14 01:23:00|||||||||1
1642123390000|2022-01-14 01:23:10|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|1
1642123430000|2022-01-14 01:23:50|745.4|744.8|745.6|745|745.6|745|745.4|744.8|0
1642123440000|2022-01-14 01:24:00|745.7|745.1|745.6|745|745.7|745.1|745.6|745|0
1642123460000|2022-01-14 01:24:20|745.5|744.9|745.6|745|745.6|745|745.5|744.9|1
1642123470000|2022-01-14 01:24:30|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1642123480000|2022-01-14 01:24:40|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|0
1642123490000|2022-01-14 01:24:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|2
1642123500000|2022-01-14 01:25:00|745.7|745.1|745.9|745.3|745.9|745.3|745.6|745|30
1642123560000|2022-01-14 01:26:00|||||||||2
1642123590000|2022-01-14 01:26:30|||||||||8
1642123610000|2022-01-14 01:26:50|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|0
1642123620000|2022-01-14 01:27:00|745.8|745.2|745.8|745.2|745.8|745.2|745.7|745.1|0
1642123640000|2022-01-14 01:27:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1642123680000|2022-01-14 01:28:00|||||||||1
1642123710000|2022-01-14 01:28:30|745.6|745|745.7|745.1|745.7|745.1|745.6|745|0
1642123730000|2022-01-14 01:28:50|745.6|745|745.6|745|745.6|745|745.6|745|2
1642123750000|2022-01-14 01:29:10|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1642123780000|2022-01-14 01:29:40|745.6|745|745.6|745|745.6|745|745.6|745|3
1642123790000|2022-01-14 01:29:50|745.5|744.9|745.6|745|745.6|745|745.4|744.8|1
1642123810000|2022-01-14 01:30:10|||||||||1
1642123820000|2022-01-14 01:30:20|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1642123830000|2022-01-14 01:30:30|745.6|745|745.6|745|745.6|745|745.6|745|0
1642123840000|2022-01-14 01:30:40|745.5|744.9|745.6|745|745.6|745|745.5|744.9|1
1642123860000|2022-01-14 01:31:00|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|0
1642123870000|2022-01-14 01:31:10|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|1
1642123890000|2022-01-14 01:31:30|745.6|745|745.7|745.1|745.7|745.1|745.6|745|0
1642123920000|2022-01-14 01:32:00|745.6|745|745.7|745.1|745.7|745.1|745.6|745|0
1642123940000|2022-01-14 01:32:20|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|0
1642123970000|2022-01-14 01:32:50|745.6|745|745.6|745|745.6|745|745.6|745|1
1642124000000|2022-01-14 01:33:20|||||||||1
1642124020000|2022-01-14 01:33:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1642124030000|2022-01-14 01:33:50|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|2
1642124060000|2022-01-14 01:34:20|746|745.4|746.1|745.5|746.1|745.5|746|745.4|0
1642124100000|2022-01-14 01:35:00|745.9|745.3|746.1|745.5|746.1|745.5|745.9|745.3|0
1642124130000|2022-01-14 01:35:30|746|745.4|745.9|745.3|746|745.4|745.9|745.3|0
1642124140000|2022-01-14 01:35:40|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|0
1642124160000|2022-01-14 01:36:00|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|3
1642124180000|2022-01-14 01:36:20|||||||||2
1642124230000|2022-01-14 01:37:10|746.4|745.8|746.7|746.1|746.7|746.1|746.4|745.8|20
1642124240000|2022-01-14 01:37:20|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|1
1642124250000|2022-01-14 01:37:30|||||||||2
1642124260000|2022-01-14 01:37:40|746.8|746.2|746.9|746.3|746.9|746.3|746.7|746.1|8
1642124320000|2022-01-14 01:38:40|747|746.4|747.1|746.5|747.1|746.5|747|746.4|29
1642124330000|2022-01-14 01:38:50|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|5
1642124430000|2022-01-14 01:40:30|746.8|746.2|746.3|745.7|746.8|746.2|746.3|745.7|2
1642124440000|2022-01-14 01:40:40|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|1
1642124450000|2022-01-14 01:40:50|746.6|746|746.6|746|746.6|746|746.6|746|0
1642124460000|2022-01-14 01:41:00|||||||||13
1642124520000|2022-01-14 01:42:00|||||||||8
1642124550000|2022-01-14 01:42:30|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|1
1642124560000|2022-01-14 01:42:40|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|5
1642124570000|2022-01-14 01:42:50|746.6|746|746.6|746|746.6|746|746.6|746|0
1642124590000|2022-01-14 01:43:10|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|1
1642124620000|2022-01-14 01:43:40|||||||||5
1642124640000|2022-01-14 01:44:00|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|3
1642124660000|2022-01-14 01:44:20|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|3
1642124700000|2022-01-14 01:45:00|746.6|746|746.8|746.2|746.8|746.2|746.6|746|3
1642124710000|2022-01-14 01:45:10|746.6|746|746.6|746|746.6|746|746.6|746|1
1642124780000|2022-01-14 01:46:20|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|1
1642124790000|2022-01-14 01:46:30|746.6|746|746.6|746|746.9|746.3|746.6|746|7
1642124800000|2022-01-14 01:46:40|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|0
1642124810000|2022-01-14 01:46:50|746.6|746|746.7|746.1|746.7|746.1|746.6|746|0
1642124820000|2022-01-14 01:47:00|746.6|746|746.6|746|746.7|746.1|746.6|746|0
1642124830000|2022-01-14 01:47:10|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|0
1642124880000|2022-01-14 01:48:00|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|0
1642124890000|2022-01-14 01:48:10|746.9|746.3|746.9|746.3|747|746.4|746.9|746.3|1
1642124900000|2022-01-14 01:48:20|746.8|746.2|747|746.4|747|746.4|746.8|746.2|1
1642124910000|2022-01-14 01:48:30|746.9|746.3|746.6|746|746.9|746.3|746.6|746|2
1642124920000|2022-01-14 01:48:40|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1642124930000|2022-01-14 01:48:50|746.6|746|746.6|746|746.6|746|746.6|746|1
1642125030000|2022-01-14 01:50:30|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1642125040000|2022-01-14 01:50:40|746.6|746|746.6|746|746.6|746|746.6|746|1
1642125120000|2022-01-14 01:52:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1642125130000|2022-01-14 01:52:10|746.6|746|746.8|746.2|746.8|746.2|746.6|746|2
1642125170000|2022-01-14 01:52:50|||||||||1
1642125180000|2022-01-14 01:53:00|746.4|745.8|746.3|745.7|746.6|746|746.3|745.7|4
1642125190000|2022-01-14 01:53:10|746.4|745.8|746.5|745.9|746.5|745.9|746.4|745.8|3
1642125210000|2022-01-14 01:53:30|746.6|746|746.6|746|746.7|746.1|746.6|746|3
1642125240000|2022-01-14 01:54:00|||||||||1
1642125250000|2022-01-14 01:54:10|||||||||1
1642125380000|2022-01-14 01:56:20|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|0
1642125430000|2022-01-14 01:57:10|746.6|746|746.6|746|746.6|746|746.6|746|1
1642125470000|2022-01-14 01:57:50|746.7|746.1|746.6|746|746.8|746.2|746.6|746|0
1642125480000|2022-01-14 01:58:00|747.1|746.5|746.9|746.3|747.1|746.5|746.9|746.3|1
1642125490000|2022-01-14 01:58:10|||||||||2
1642125550000|2022-01-14 01:59:10|747|746.4|747|746.4|747|746.4|747|746.4|0
1642125560000|2022-01-14 01:59:20|747.1|746.5|747.1|746.5|747.1|746.5|747.1|746.5|0
1642125590000|2022-01-14 01:59:50|747|746.4|747.1|746.5|747.1|746.5|747|746.4|0
1642125600000|2022-01-14 02:00:00|746.6|746|746.3|745.7|746.6|746|746.3|745.7|10
1642125620000|2022-01-14 02:00:20|||||||||1
1642125640000|2022-01-14 02:00:40|||||||||1
1642125800000|2022-01-14 02:03:20|746.6|746|746.6|746|746.6|746|746.6|746|9
1642125810000|2022-01-14 02:03:30|||||||||1
1642125830000|2022-01-14 02:03:50|746.3|745.7|746.4|745.8|746.4|745.8|746.3|745.7|2
1642125840000|2022-01-14 02:04:00|746.5|745.9|746.3|745.7|746.6|745.9|746.3|745.6|14
1642125900000|2022-01-14 02:05:00|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|1
1642125910000|2022-01-14 02:05:10|746.5|745.9|746.5|745.9|746.5|745.9|746.4|745.8|0
1642125920000|2022-01-14 02:05:20|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|0
1642125930000|2022-01-14 02:05:30|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1642125970000|2022-01-14 02:06:10|746.4|745.8|746.4|745.8|746.5|745.9|746.4|745.8|0
1642125990000|2022-01-14 02:06:30|746.5|745.9|746.4|745.8|746.5|745.9|746.3|745.7|2
1642126020000|2022-01-14 02:07:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1642126030000|2022-01-14 02:07:10|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|0
1642126040000|2022-01-14 02:07:20|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1642126060000|2022-01-14 02:07:40|746.4|745.8|746.5|745.9|746.5|745.9|746.3|745.7|2
1642126080000|2022-01-14 02:08:00|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|0
1642126110000|2022-01-14 02:08:30|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|0
1642126130000|2022-01-14 02:08:50|||||||||1
1642126140000|2022-01-14 02:09:00|||||||||2
1642126150000|2022-01-14 02:09:10|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|5
1642126210000|2022-01-14 02:10:10|||||||||1
1642126270000|2022-01-14 02:11:10|746|745.4|746|745.4|746|745.4|746|745.4|4
1642126300000|2022-01-14 02:11:40|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|2
1642126320000|2022-01-14 02:12:00|||||||||2
1642126400000|2022-01-14 02:13:20|||||||||2
1642126430000|2022-01-14 02:13:50|745.6|745|745.6|745|745.6|745|745.6|745|1
1642126520000|2022-01-14 02:15:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|5
1642126530000|2022-01-14 02:15:30|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|0
1642126540000|2022-01-14 02:15:40|745.6|745|745.6|745|745.6|745|745.6|745|1
1642126700000|2022-01-14 02:18:20|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1642126730000|2022-01-14 02:18:50|745.6|745|745.6|745|745.6|745|745.6|745|0
1642126790000|2022-01-14 02:19:50|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|1
1642126800000|2022-01-14 02:20:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642126890000|2022-01-14 02:21:30|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|13
1642126910000|2022-01-14 02:21:50|||||||||1
1642126920000|2022-01-14 02:22:00|||||||||1
1642126950000|2022-01-14 02:22:30|745|744.4|745|744.4|745|744.4|745|744.4|0
1642126960000|2022-01-14 02:22:40|745.1|744.5|745|744.4|745.1|744.5|745|744.4|0
1642126980000|2022-01-14 02:23:00|||||||||4
1642127000000|2022-01-14 02:23:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|1
1642127010000|2022-01-14 02:23:30|744.9|744.3|744.9|744.3|744.9|744.3|744.8|744.2|3
1642127050000|2022-01-14 02:24:10|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|0
1642127070000|2022-01-14 02:24:30|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|0
1642127150000|2022-01-14 02:25:50|745|744.4|745|744.4|745|744.4|745|744.4|0
1642127180000|2022-01-14 02:26:20|||||||||1
1642127190000|2022-01-14 02:26:30|745.1|744.5|745|744.4|745.1|744.5|745|744.4|10
1642127200000|2022-01-14 02:26:40|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1642127220000|2022-01-14 02:27:00|745|744.4|745|744.4|745|744.4|745|744.4|0
1642127240000|2022-01-14 02:27:20|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1642127250000|2022-01-14 02:27:30|745|744.4|745|744.4|745|744.4|745|744.4|0
1642127270000|2022-01-14 02:27:50|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1642127350000|2022-01-14 02:29:10|||||||||1
1642127430000|2022-01-14 02:30:30|745|744.4|745|744.4|745|744.4|745|744.4|0
1642127460000|2022-01-14 02:31:00|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|4
1642127510000|2022-01-14 02:31:50|745|744.4|744|743.4|745|744.4|744|743.4|30
1642127530000|2022-01-14 02:32:10|744.1|743.5|744|743.4|744.1|743.5|744|743.4|3
1642127540000|2022-01-14 02:32:20|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|6
1642127600000|2022-01-14 02:33:20|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|2
1642127620000|2022-01-14 02:33:40|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|2
1642127640000|2022-01-14 02:34:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|7
1642127660000|2022-01-14 02:34:20|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1642127680000|2022-01-14 02:34:40|||||||||1
1642127700000|2022-01-14 02:35:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|2
1642127750000|2022-01-14 02:35:50|||||||||1
1642127770000|2022-01-14 02:36:10|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1642127790000|2022-01-14 02:36:30|744|743.4|744|743.4|744|743.4|744|743.4|0
1642127800000|2022-01-14 02:36:40|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|1
1642127810000|2022-01-14 02:36:50|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|4
1642127830000|2022-01-14 02:37:10|||||||||8
1642127840000|2022-01-14 02:37:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|1
1642127860000|2022-01-14 02:37:40|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|3
1642127880000|2022-01-14 02:38:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642127900000|2022-01-14 02:38:20|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|3
1642128010000|2022-01-14 02:40:10|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|10
1642128040000|2022-01-14 02:40:40|||||||||1
1642128050000|2022-01-14 02:40:50|744|743.4|744|743.4|744|743.4|744|743.4|2
1642128160000|2022-01-14 02:42:40|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1642128180000|2022-01-14 02:43:00|744|743.4|744|743.4|744|743.4|744|743.4|0
1642128200000|2022-01-14 02:43:20|743.9|743.3|744|743.4|744|743.4|743.9|743.3|0
1642128230000|2022-01-14 02:43:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|1
1642128240000|2022-01-14 02:44:00|744|743.4|744|743.4|744|743.4|744|743.4|0
1642128250000|2022-01-14 02:44:10|744.1|743.5|744.1|743.5|744.1|743.5|744|743.4|0
1642128260000|2022-01-14 02:44:20|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|3
1642128270000|2022-01-14 02:44:30|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642128310000|2022-01-14 02:45:10|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1642128320000|2022-01-14 02:45:20|744.1|743.5|744.2|743.6|744.2|743.6|744.1|743.5|0
1642128340000|2022-01-14 02:45:40|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642128360000|2022-01-14 02:46:00|||||||||1
1642128420000|2022-01-14 02:47:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1642128430000|2022-01-14 02:47:10|744|743.4|744|743.4|744|743.4|744|743.4|1
1642128460000|2022-01-14 02:47:40|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|0
1642128480000|2022-01-14 02:48:00|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|1
1642128490000|2022-01-14 02:48:10|744|743.4|744|743.4|744|743.4|744|743.4|0
1642128510000|2022-01-14 02:48:30|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642128520000|2022-01-14 02:48:40|744|743.4|744|743.4|744|743.4|744|743.4|0
1642128580000|2022-01-14 02:49:40|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1642128610000|2022-01-14 02:50:10|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|3
1642128640000|2022-01-14 02:50:40|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|6
1642128650000|2022-01-14 02:50:50|743.8|743.2|743.9|743.3|743.9|743.3|743.8|743.2|1
1642128730000|2022-01-14 02:52:10|||||||||1
1642128740000|2022-01-14 02:52:20|743.8|743.2|743.9|743.3|743.9|743.3|743.8|743.2|0
1642128760000|2022-01-14 02:52:40|744.1|743.5|744|743.4|744.1|743.5|744|743.4|0
1642128780000|2022-01-14 02:53:00|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1642128830000|2022-01-14 02:53:50|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1642128910000|2022-01-14 02:55:10|||||||||1
1642128920000|2022-01-14 02:55:20|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|0
1642128950000|2022-01-14 02:55:50|744.4|743.8|744.4|743.8|744.4|743.8|744.3|743.7|4
1642129010000|2022-01-14 02:56:50|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|0
1642129030000|2022-01-14 02:57:10|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1642129150000|2022-01-14 02:59:10|||||||||1
1642129160000|2022-01-14 02:59:20|||||||||1
1642129270000|2022-01-14 03:01:10|||||||||1
1642129300000|2022-01-14 03:01:40|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|1
1642129310000|2022-01-14 03:01:50|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|1
1642129320000|2022-01-14 03:02:00|744.1|743.5|744.3|743.7|744.3|743.7|744.1|743.5|1
1642129450000|2022-01-14 03:04:10|744.2|743.6|744|743.4|744.2|743.6|744|743.4|2
1642129500000|2022-01-14 03:05:00|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|3
1642129520000|2022-01-14 03:05:20|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|4
1642129530000|2022-01-14 03:05:30|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|0
1642129540000|2022-01-14 03:05:40|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|1
1642129580000|2022-01-14 03:06:20|744|743.4|743.9|743.3|744|743.4|743.9|743.3|1
1642129590000|2022-01-14 03:06:30|744|743.4|744|743.4|744|743.4|744|743.4|0
1642129610000|2022-01-14 03:06:50|||||||||1
1642129700000|2022-01-14 03:08:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642129710000|2022-01-14 03:08:30|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|3
1642129790000|2022-01-14 03:09:50|||||||||1
1642129800000|2022-01-14 03:10:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|2
1642129880000|2022-01-14 03:11:20|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|2
1642130030000|2022-01-14 03:13:50|||||||||1
1642130050000|2022-01-14 03:14:10|||||||||1
1642130270000|2022-01-14 03:17:50|||||||||1
1642130370000|2022-01-14 03:19:30|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|4
1642130390000|2022-01-14 03:19:50|||||||||1
1642130490000|2022-01-14 03:21:30|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1642130530000|2022-01-14 03:22:10|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1642130560000|2022-01-14 03:22:40|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1642130680000|2022-01-14 03:24:40|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|0
1642130690000|2022-01-14 03:24:50|||||||||2
1642130700000|2022-01-14 03:25:00|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|1
1642130760000|2022-01-14 03:26:00|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1642130910000|2022-01-14 03:28:30|||||||||1
1642131030000|2022-01-14 03:30:30|||||||||4
1642131050000|2022-01-14 03:30:50|||||||||1
1642131060000|2022-01-14 03:31:00|||||||||1
1642131100000|2022-01-14 03:31:40|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642131140000|2022-01-14 03:32:20|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1642131260000|2022-01-14 03:34:20|744|743.4|744|743.4|744|743.4|744|743.4|0
1642131270000|2022-01-14 03:34:30|||||||||2
1642131280000|2022-01-14 03:34:40|||||||||1
1642131300000|2022-01-14 03:35:00|||||||||1
1642131410000|2022-01-14 03:36:50|||||||||1
1642131450000|2022-01-14 03:37:30|||||||||1
1642131500000|2022-01-14 03:38:20|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|1
1642131510000|2022-01-14 03:38:30|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|7
1642131750000|2022-01-14 03:42:30|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642131760000|2022-01-14 03:42:40|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1642131820000|2022-01-14 03:43:40|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|0
1642131850000|2022-01-14 03:44:10|||||||||3
1642131860000|2022-01-14 03:44:20|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|4
1642131880000|2022-01-14 03:44:40|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|0
1642131990000|2022-01-14 03:46:30|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|1
1642132030000|2022-01-14 03:47:10|744|743.4|744|743.4|744|743.4|744|743.4|0
1642132070000|2022-01-14 03:47:50|||||||||1
1642132110000|2022-01-14 03:48:30|||||||||2
1642132140000|2022-01-14 03:49:00|||||||||3
1642132200000|2022-01-14 03:50:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642132230000|2022-01-14 03:50:30|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|1
1642132240000|2022-01-14 03:50:40|743.6|743|743.6|743|743.6|743|743.6|743|2
1642132250000|2022-01-14 03:50:50|743.8|743.2|744|743.4|744|743.4|743.8|743.2|10
1642132260000|2022-01-14 03:51:00|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1642132270000|2022-01-14 03:51:10|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|1
1642132290000|2022-01-14 03:51:30|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|3
1642132340000|2022-01-14 03:52:20|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|4
1642132350000|2022-01-14 03:52:30|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1642132440000|2022-01-14 03:54:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|7
1642132610000|2022-01-14 03:56:50|||||||||1
1642132640000|2022-01-14 03:57:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1642132660000|2022-01-14 03:57:40|744.6|744|744.6|744|744.6|744|744.6|744|0
1642132690000|2022-01-14 03:58:10|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1642132710000|2022-01-14 03:58:30|744.6|744|744.6|744|744.6|744|744.6|744|0
1642132830000|2022-01-14 04:00:30|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|0
1642132840000|2022-01-14 04:00:40|744.6|744|744.4|743.8|744.6|744|744.4|743.8|0
1642132860000|2022-01-14 04:01:00|||||||||1
1642132900000|2022-01-14 04:01:40|744.5|743.9|744.6|744|744.6|744|744.5|743.9|0
1642132910000|2022-01-14 04:01:50|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|1
1642132930000|2022-01-14 04:02:10|744.6|744|744.6|744|744.6|744|744.6|744|0
1642132990000|2022-01-14 04:03:10|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1642133060000|2022-01-14 04:04:20|||||||||1
1642133100000|2022-01-14 04:05:00|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|3
1642133260000|2022-01-14 04:07:40|||||||||1
1642133330000|2022-01-14 04:08:50|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|2
1642133340000|2022-01-14 04:09:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642133370000|2022-01-14 04:09:30|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|1
1642133420000|2022-01-14 04:10:20|||||||||3
1642133600000|2022-01-14 04:13:20|744|743.4|744|743.4|744|743.4|744|743.4|1
1642133640000|2022-01-14 04:14:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642133690000|2022-01-14 04:14:50|744|743.4|744|743.4|744.1|743.5|744|743.4|1
1642133750000|2022-01-14 04:15:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642133770000|2022-01-14 04:16:10|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1642133810000|2022-01-14 04:16:50|744|743.4|744|743.4|744|743.4|744|743.4|1
1642133820000|2022-01-14 04:17:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642133870000|2022-01-14 04:17:50|743.6|743|743.8|743.2|743.8|743.2|743.6|743|2
1642133940000|2022-01-14 04:19:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|7
1642133970000|2022-01-14 04:19:30|||||||||1
1642133980000|2022-01-14 04:19:40|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|3
1642134000000|2022-01-14 04:20:00|744|743.4|744|743.4|744|743.4|744|743.4|0
1642134050000|2022-01-14 04:20:50|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1642134060000|2022-01-14 04:21:00|744|743.4|744|743.4|744|743.4|744|743.4|0
1642134070000|2022-01-14 04:21:10|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1642134080000|2022-01-14 04:21:20|744|743.4|744|743.4|744|743.4|744|743.4|0
1642134090000|2022-01-14 04:21:30|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1642134100000|2022-01-14 04:21:40|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|0
1642134180000|2022-01-14 04:23:00|744|743.4|744|743.4|744|743.4|744|743.4|2
1642134250000|2022-01-14 04:24:10|743.9|743.3|743.9|743.3|744|743.4|743.9|743.3|1
1642134280000|2022-01-14 04:24:40|744|743.4|743.9|743.3|744|743.4|743.9|743.3|0
1642134290000|2022-01-14 04:24:50|744|743.4|743.9|743.3|744|743.4|743.9|743.3|0
1642134300000|2022-01-14 04:25:00|744|743.4|744|743.4|744|743.4|744|743.4|0
1642134380000|2022-01-14 04:26:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642134450000|2022-01-14 04:27:30|||||||||2
1642134550000|2022-01-14 04:29:10|||||||||2
1642134580000|2022-01-14 04:29:40|||||||||1
1642134860000|2022-01-14 04:34:20|744|743.4|744|743.4|744|743.4|744|743.4|0
1642134960000|2022-01-14 04:36:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642134970000|2022-01-14 04:36:10|744|743.4|744|743.4|744|743.4|744|743.4|0
1642135010000|2022-01-14 04:36:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|1
1642135020000|2022-01-14 04:37:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1642135040000|2022-01-14 04:37:20|744|743.4|744|743.4|744|743.4|744|743.4|0
1642135100000|2022-01-14 04:38:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642135200000|2022-01-14 04:40:00|744|743.4|744|743.4|744|743.4|744|743.4|1
1642135310000|2022-01-14 04:41:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642135320000|2022-01-14 04:42:00|744|743.4|744|743.4|744|743.4|744|743.4|0
1642135460000|2022-01-14 04:44:20|||||||||1
1642135550000|2022-01-14 04:45:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642135610000|2022-01-14 04:46:50|||||||||4
1642135620000|2022-01-14 04:47:00|744|743.4|744|743.4|744|743.4|744|743.4|2
1642135670000|2022-01-14 04:47:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642135710000|2022-01-14 04:48:30|744|743.4|744|743.4|744|743.4|744|743.4|0
1642135770000|2022-01-14 04:49:30|744.1|743.5|744.1|743.5|744.1|743.5|744|743.4|1
1642135900000|2022-01-14 04:51:40|744|743.4|744|743.4|744|743.4|744|743.4|1
1642135910000|2022-01-14 04:51:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|2
1642135960000|2022-01-14 04:52:40|744|743.4|744|743.4|744|743.4|744|743.4|1
1642135970000|2022-01-14 04:52:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642136010000|2022-01-14 04:53:30|744|743.4|744|743.4|744|743.4|744|743.4|0
1642136020000|2022-01-14 04:53:40|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642136150000|2022-01-14 04:55:50|||||||||4
1642136160000|2022-01-14 04:56:00|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|4
1642136320000|2022-01-14 04:58:40|||||||||1
1642136400000|2022-01-14 05:00:00|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|6
1642136480000|2022-01-14 05:01:20|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|0
1642136580000|2022-01-14 05:03:00|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1642136720000|2022-01-14 05:05:20|||||||||1
1642136770000|2022-01-14 05:06:10|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|2
1642136780000|2022-01-14 05:06:20|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|4
1642136810000|2022-01-14 05:06:50|743.5|742.9|743.8|743.2|743.8|743.2|743.4|742.8|45
1642136820000|2022-01-14 05:07:00|||||||||1
1642136860000|2022-01-14 05:07:40|||||||||24
1642136920000|2022-01-14 05:08:40|743.7|743.1|743.6|743|743.7|743.1|743.6|743|1
1642136930000|2022-01-14 05:08:50|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642136950000|2022-01-14 05:09:10|743.6|743|743.6|743|743.6|743|743.6|743|11
1642136970000|2022-01-14 05:09:30|||||||||5
1642137080000|2022-01-14 05:11:20|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642137110000|2022-01-14 05:11:50|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|2
1642137300000|2022-01-14 05:15:00|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642137310000|2022-01-14 05:15:10|743.6|743|743.6|743|743.6|743|743.6|743|2
1642137490000|2022-01-14 05:18:10|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1642137580000|2022-01-14 05:19:40|||||||||3
1642137610000|2022-01-14 05:20:10|||||||||2
1642137850000|2022-01-14 05:24:10|||||||||1
1642137890000|2022-01-14 05:24:50|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|3
1642137960000|2022-01-14 05:26:00|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642138160000|2022-01-14 05:29:20|744|743.4|744|743.4|744|743.4|744|743.4|1
1642138190000|2022-01-14 05:29:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|4
1642138210000|2022-01-14 05:30:10|744|743.4|744|743.4|744|743.4|744|743.4|0
1642138240000|2022-01-14 05:30:40|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642138270000|2022-01-14 05:31:10|744|743.4|744|743.4|744|743.4|744|743.4|0
1642138400000|2022-01-14 05:33:20|||||||||1
1642138430000|2022-01-14 05:33:50|||||||||1
1642138460000|2022-01-14 05:34:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|1
1642138480000|2022-01-14 05:34:40|||||||||6
1642138490000|2022-01-14 05:34:50|743.9|743.3|744|743.4|744|743.4|743.9|743.3|0
1642138500000|2022-01-14 05:35:00|743.9|743.3|744|743.4|744|743.4|743.9|743.3|0
1642138560000|2022-01-14 05:36:00|743.8|743.2|743.9|743.3|743.9|743.3|743.8|743.2|6
1642138570000|2022-01-14 05:36:10|743.8|743.2|743.9|743.3|743.9|743.3|743.8|743.2|0
1642138610000|2022-01-14 05:36:50|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|1
1642138650000|2022-01-14 05:37:30|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|1
1642138660000|2022-01-14 05:37:40|744|743.4|743.9|743.3|744|743.4|743.9|743.3|0
1642138750000|2022-01-14 05:39:10|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|0
1642138790000|2022-01-14 05:39:50|744|743.4|744|743.4|744|743.4|744|743.4|1
1642138870000|2022-01-14 05:41:10|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|2
1642138910000|2022-01-14 05:41:50|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|4
1642138920000|2022-01-14 05:42:00|||||||||2
1642138940000|2022-01-14 05:42:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|3
1642138950000|2022-01-14 05:42:30|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|2
1642138970000|2022-01-14 05:42:50|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642139040000|2022-01-14 05:44:00|744.1|743.5|744|743.4|744.1|743.5|744|743.4|0
1642139200000|2022-01-14 05:46:40|||||||||1
1642139220000|2022-01-14 05:47:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|4
1642139470000|2022-01-14 05:51:10|||||||||1
1642139580000|2022-01-14 05:53:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|2
1642139590000|2022-01-14 05:53:10|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1642139710000|2022-01-14 05:55:10|744.5|743.9|744.3|743.7|744.5|743.9|744.3|743.7|2
1642139730000|2022-01-14 05:55:30|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1642139740000|2022-01-14 05:55:40|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|1
1642139780000|2022-01-14 05:56:20|||||||||2
1642139790000|2022-01-14 05:56:30|744|743.4|744.2|743.6|744.2|743.6|744|743.4|1
1642139820000|2022-01-14 05:57:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|2
1642140000000|2022-01-14 06:00:00|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|3
1642140010000|2022-01-14 06:00:10|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|1
1642140030000|2022-01-14 06:00:30|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|0
1642140040000|2022-01-14 06:00:40|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1642140080000|2022-01-14 06:01:20|744.1|743.5|744.2|743.6|744.2|743.6|744.1|743.5|0
1642140090000|2022-01-14 06:01:30|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642140110000|2022-01-14 06:01:50|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1642140120000|2022-01-14 06:02:00|||||||||1
1642140150000|2022-01-14 06:02:30|744|743.4|744|743.4|744|743.4|744|743.4|2
1642140180000|2022-01-14 06:03:00|||||||||1
1642140320000|2022-01-14 06:05:20|743.8|743.2|744|743.4|744|743.4|743.8|743.2|1
1642140410000|2022-01-14 06:06:50|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|0
1642140420000|2022-01-14 06:07:00|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642140440000|2022-01-14 06:07:20|743.8|743.2|743.8|743.2|743.8|743.2|743.7|743.1|0
1642140500000|2022-01-14 06:08:20|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1642140580000|2022-01-14 06:09:40|744|743.4|744|743.4|744|743.4|744|743.4|0
1642140600000|2022-01-14 06:10:00|||||||||1
1642140640000|2022-01-14 06:10:40|743.4|742.8|742.7|742.1|743.4|742.8|742.6|742|17
1642140650000|2022-01-14 06:10:50|742.3|741.7|742.1|741.5|742.4|741.8|742.1|741.5|14
1642140660000|2022-01-14 06:11:00|742.2|741.6|742.5|741.9|742.5|741.9|742.2|741.6|8
1642140680000|2022-01-14 06:11:20|742.6|742|742.5|741.9|742.6|742|742.5|741.9|4
1642140730000|2022-01-14 06:12:10|||||||||1
1642140750000|2022-01-14 06:12:30|||||||||1
1642140780000|2022-01-14 06:13:00|||||||||14
1642140800000|2022-01-14 06:13:20|742.6|742|742.6|742|742.6|742|742.6|742|1
1642140810000|2022-01-14 06:13:30|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|6
1642140820000|2022-01-14 06:13:40|742.6|742|742.6|742|742.7|742.1|742.6|742|9
1642140830000|2022-01-14 06:13:50|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|3
1642140840000|2022-01-14 06:14:00|742.6|742|742.6|742|742.6|742|742.6|742|1
1642140880000|2022-01-14 06:14:40|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|0
1642140960000|2022-01-14 06:16:00|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|4
1642141010000|2022-01-14 06:16:50|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|4
1642141030000|2022-01-14 06:17:10|742.8|742.2|743|742.4|743.1|742.5|742.8|742.2|39
1642141120000|2022-01-14 06:18:40|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|1
1642141150000|2022-01-14 06:19:10|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|0
1642141160000|2022-01-14 06:19:20|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|2
1642141170000|2022-01-14 06:19:30|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|0
1642141220000|2022-01-14 06:20:20|743|742.4|742.9|742.3|743|742.4|742.9|742.3|0
1642141240000|2022-01-14 06:20:40|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|0
1642141270000|2022-01-14 06:21:10|742.9|742.3|743|742.4|743|742.4|742.9|742.3|1
1642141280000|2022-01-14 06:21:20|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|14
1642141290000|2022-01-14 06:21:30|743|742.4|743|742.4|743|742.4|743|742.4|0
1642141330000|2022-01-14 06:22:10|742.9|742.3|742.9|742.3|743|742.4|742.8|742.2|0
1642141340000|2022-01-14 06:22:20|742.8|742.2|742.9|742.3|742.9|742.3|742.8|742.2|0
1642141360000|2022-01-14 06:22:40|743|742.4|742.9|742.3|743|742.4|742.9|742.3|0
1642141370000|2022-01-14 06:22:50|743|742.4|742.9|742.3|743|742.4|742.9|742.3|0
1642141390000|2022-01-14 06:23:10|743|742.4|742.9|742.3|743|742.4|742.9|742.3|0
1642141430000|2022-01-14 06:23:50|743|742.4|742.9|742.3|743|742.4|742.9|742.3|0
1642141500000|2022-01-14 06:25:00|743|742.4|743|742.4|743|742.4|743|742.4|0
1642141530000|2022-01-14 06:25:30|742.9|742.3|743|742.4|743|742.4|742.9|742.3|4
1642141540000|2022-01-14 06:25:40|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|4
1642141550000|2022-01-14 06:25:50|743|742.4|742.9|742.3|743|742.4|742.9|742.3|0
1642141600000|2022-01-14 06:26:40|743|742.4|743|742.4|743|742.4|743|742.4|0
1642141790000|2022-01-14 06:29:50|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|1
1642141900000|2022-01-14 06:31:40|||||||||1
1642141960000|2022-01-14 06:32:40|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1642142010000|2022-01-14 06:33:30|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1642142020000|2022-01-14 06:33:40|743.2|742.6|743.3|742.7|743.3|742.7|743.2|742.6|2
1642142040000|2022-01-14 06:34:00|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1642142050000|2022-01-14 06:34:10|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|2
1642142070000|2022-01-14 06:34:30|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1642142110000|2022-01-14 06:35:10|||||||||1
1642142120000|2022-01-14 06:35:20|743.3|742.7|743.5|742.9|743.5|742.9|743.3|742.7|3
1642142180000|2022-01-14 06:36:20|||||||||1
1642142250000|2022-01-14 06:37:30|743.6|743|743.6|743|743.6|743|743.6|743|3
1642142270000|2022-01-14 06:37:50|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1642142310000|2022-01-14 06:38:30|743.6|743|743.6|743|743.6|743|743.6|743|3
1642142350000|2022-01-14 06:39:10|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1642142420000|2022-01-14 06:40:20|743.6|743|743.6|743|743.6|743|743.6|743|3
1642142440000|2022-01-14 06:40:40|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642142510000|2022-01-14 06:41:50|743.6|743|743.6|743|743.6|743|743.6|743|3
1642142520000|2022-01-14 06:42:00|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1642142540000|2022-01-14 06:42:20|743.4|742.8|743.5|742.9|743.5|742.9|743.4|742.8|0
1642142620000|2022-01-14 06:43:40|743.6|743|743.6|743|743.6|743|743.6|743|1
1642142640000|2022-01-14 06:44:00|||||||||1
1642142700000|2022-01-14 06:45:00|743.5|742.9|743.5|742.9|743.6|743|743.5|742.9|0
1642142720000|2022-01-14 06:45:20|743.6|743|743.5|742.9|743.6|743|743.5|742.9|4
1642142730000|2022-01-14 06:45:30|743.6|743|743.6|743|743.6|743|743.6|743|5
1642142740000|2022-01-14 06:45:40|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1642142770000|2022-01-14 06:46:10|743.6|743|743.6|743|743.6|743|743.6|743|1
1642142790000|2022-01-14 06:46:30|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642142900000|2022-01-14 06:48:20|743.6|743|743.6|743|743.6|743|743.6|743|1
1642143020000|2022-01-14 06:50:20|743.7|743.1|743.6|743|743.7|743.1|743.6|743|0
1642143120000|2022-01-14 06:52:00|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1642143270000|2022-01-14 06:54:30|743.6|743|743.6|743|743.6|743|743.6|743|5
1642143310000|2022-01-14 06:55:10|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642143340000|2022-01-14 06:55:40|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|2
1642143360000|2022-01-14 06:56:00|743.6|743|743.5|742.9|743.6|743|743.5|742.9|0
1642143370000|2022-01-14 06:56:10|743.6|743|743.6|743|743.6|743|743.6|743|1
1642143380000|2022-01-14 06:56:20|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|1
1642143430000|2022-01-14 06:57:10|743.6|743|743.6|743|743.6|743|743.6|743|17
1642143440000|2022-01-14 06:57:20|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642143460000|2022-01-14 06:57:40|||||||||3
1642143480000|2022-01-14 06:58:00|||||||||6
1642143490000|2022-01-14 06:58:10|||||||||1
1642143590000|2022-01-14 06:59:50|||||||||1
1642143600000|2022-01-14 07:00:00|743.4|742.8|743.5|742.9|743.5|742.9|743.4|742.8|10
1642143610000|2022-01-14 07:00:10|||||||||4
1642143660000|2022-01-14 07:01:00|743.7|743.1|744|743.4|744|743.4|743.7|743.1|36
1642143670000|2022-01-14 07:01:10|744.1|743.5|744|743.4|744.1|743.5|744|743.4|11
1642143720000|2022-01-14 07:02:00|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|2
1642143750000|2022-01-14 07:02:30|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|0
1642143780000|2022-01-14 07:03:00|744.2|743.6|744.2|743.6|744.2|743.6|744.1|743.5|0
1642143790000|2022-01-14 07:03:10|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|4
1642143830000|2022-01-14 07:03:50|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|0
1642143880000|2022-01-14 07:04:40|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642143920000|2022-01-14 07:05:20|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1642143930000|2022-01-14 07:05:30|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642143960000|2022-01-14 07:06:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1642143970000|2022-01-14 07:06:10|744.1|743.5|744.2|743.6|744.2|743.6|744.1|743.5|0
1642144020000|2022-01-14 07:07:00|744.1|743.5|744.1|743.5|744.2|743.6|744.1|743.5|0
1642144030000|2022-01-14 07:07:10|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|0
1642144100000|2022-01-14 07:08:20|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642144110000|2022-01-14 07:08:30|744.1|743.5|744|743.4|744.1|743.5|744|743.4|12
1642144120000|2022-01-14 07:08:40|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|2
1642144160000|2022-01-14 07:09:20|743.8|743.2|744|743.4|744|743.4|743.8|743.2|0
1642144190000|2022-01-14 07:09:50|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1642144200000|2022-01-14 07:10:00|744|743.4|744|743.4|744|743.4|744|743.4|1
1642144220000|2022-01-14 07:10:20|||||||||1
1642144250000|2022-01-14 07:10:50|||||||||5
1642144260000|2022-01-14 07:11:00|743.8|743.2|744|743.4|744|743.4|743.8|743.2|2
1642144320000|2022-01-14 07:12:00|743.9|743.3|744|743.4|744|743.4|743.9|743.3|1
1642144330000|2022-01-14 07:12:10|743.9|743.3|743.8|743.2|743.9|743.3|743.7|743.1|2
1642144340000|2022-01-14 07:12:20|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|0
1642144360000|2022-01-14 07:12:40|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|0
1642144370000|2022-01-14 07:12:50|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|0
1642144380000|2022-01-14 07:13:00|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|1
1642144390000|2022-01-14 07:13:10|743.6|743|743.6|743|743.6|743|743.6|743|3
1642144400000|2022-01-14 07:13:20|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|1
1642144440000|2022-01-14 07:14:00|||||||||1
1642144470000|2022-01-14 07:14:30|743.8|743.2|743.6|743|743.8|743.2|743.6|743|5
1642144480000|2022-01-14 07:14:40|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642144500000|2022-01-14 07:15:00|743.8|743.2|743.6|743|743.8|743.2|743.6|743|4
1642144660000|2022-01-14 07:17:40|743.8|743.2|743.7|743.1|743.8|743.2|743.7|743.1|1
1642144680000|2022-01-14 07:18:00|743.6|743|743.6|743|743.6|743|743.6|743|1
1642144740000|2022-01-14 07:19:00|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|6
1642144750000|2022-01-14 07:19:10|||||||||3
1642144780000|2022-01-14 07:19:40|743.8|743.2|743.7|743.1|743.8|743.2|743.7|743.1|1
1642144800000|2022-01-14 07:20:00|743.8|743.2|744|743.4|744|743.4|743.6|743|3
1642144860000|2022-01-14 07:21:00|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|1
1642144870000|2022-01-14 07:21:10|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|1
1642144880000|2022-01-14 07:21:20|||||||||3
1642144890000|2022-01-14 07:21:30|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|6
1642144940000|2022-01-14 07:22:20|743.9|743.3|743.9|743.3|743.9|743.3|743.8|743.2|8
1642144960000|2022-01-14 07:22:40|744|743.4|744|743.4|744|743.4|744|743.4|3
1642144980000|2022-01-14 07:23:00|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|2
1642145020000|2022-01-14 07:23:40|||||||||1
1642145030000|2022-01-14 07:23:50|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|1
1642145040000|2022-01-14 07:24:00|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|0
1642145050000|2022-01-14 07:24:10|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|2
1642145060000|2022-01-14 07:24:20|743.5|742.9|743.6|743|743.6|743|743.5|742.9|55
1642145070000|2022-01-14 07:24:30|743.7|743.1|743.5|742.9|743.7|743.1|743.5|742.9|5
1642145100000|2022-01-14 07:25:00|||||||||2
1642145110000|2022-01-14 07:25:10|743|742.4|743|742.4|743|742.4|743|742.4|2
1642145220000|2022-01-14 07:27:00|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|3
1642145230000|2022-01-14 07:27:10|742.6|742|742.5|741.9|742.6|742|742.5|741.9|4
1642145240000|2022-01-14 07:27:20|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|14
1642145250000|2022-01-14 07:27:30|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|0
1642145260000|2022-01-14 07:27:40|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|7
1642145270000|2022-01-14 07:27:50|742.3|741.7|742.4|741.8|742.4|741.8|742.3|741.7|4
1642145300000|2022-01-14 07:28:20|742.3|741.7|742.2|741.6|742.3|741.7|742.2|741.6|1
1642145310000|2022-01-14 07:28:30|||||||||6
1642145330000|2022-01-14 07:28:50|||||||||4
1642145340000|2022-01-14 07:29:00|742.3|741.7|742.4|741.8|742.6|742|742.3|741.7|30
1642145360000|2022-01-14 07:29:20|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|0
1642145370000|2022-01-14 07:29:30|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|6
1642145380000|2022-01-14 07:29:40|742|741.4|742|741.4|742|741.4|742|741.4|0
1642145420000|2022-01-14 07:30:20|||||||||1
1642145490000|2022-01-14 07:31:30|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|13
1642145520000|2022-01-14 07:32:00|741.9|741.3|742.2|741.6|742.2|741.6|741.9|741.3|10
1642145560000|2022-01-14 07:32:40|||||||||6
1642145590000|2022-01-14 07:33:10|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|1
1642145610000|2022-01-14 07:33:30|742.5|741.9|742.4|741.8|742.5|741.9|742.4|741.8|1
1642145620000|2022-01-14 07:33:40|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|0
1642145640000|2022-01-14 07:34:00|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|0
1642145660000|2022-01-14 07:34:20|742.4|741.8|742.2|741.6|742.4|741.8|742.2|741.6|1
1642145800000|2022-01-14 07:36:40|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|1
1642145930000|2022-01-14 07:38:50|||||||||2
1642146030000|2022-01-14 07:40:30|742.6|742|742.6|742|742.6|742|742.6|742|0
1642146060000|2022-01-14 07:41:00|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|0
1642146170000|2022-01-14 07:42:50|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|3
1642146200000|2022-01-14 07:43:20|743|742.4|743|742.4|743|742.4|743|742.4|0
1642146210000|2022-01-14 07:43:30|||||||||1
1642146220000|2022-01-14 07:43:40|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|1
1642146230000|2022-01-14 07:43:50|||||||||1
1642146240000|2022-01-14 07:44:00|743.2|742.6|743.1|742.5|743.2|742.6|743.1|742.5|4
1642146250000|2022-01-14 07:44:10|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|1
1642146290000|2022-01-14 07:44:50|743.3|742.7|743.2|742.6|743.3|742.7|743.2|742.6|0
1642146300000|2022-01-14 07:45:00|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|2
1642146310000|2022-01-14 07:45:10|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1642146330000|2022-01-14 07:45:30|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|1
1642146350000|2022-01-14 07:45:50|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1642146360000|2022-01-14 07:46:00|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1642146400000|2022-01-14 07:46:40|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1642146420000|2022-01-14 07:47:00|||||||||1
1642146490000|2022-01-14 07:48:10|||||||||3
1642146540000|2022-01-14 07:49:00|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|3
1642146620000|2022-01-14 07:50:20|743.2|742.6|743.5|742.9|743.5|742.9|743.2|742.6|1
1642146630000|2022-01-14 07:50:30|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|1
1642146740000|2022-01-14 07:52:20|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1642146750000|2022-01-14 07:52:30|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|5
1642146770000|2022-01-14 07:52:50|||||||||5
1642146780000|2022-01-14 07:53:00|||||||||1
1642146880000|2022-01-14 07:54:40|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|0
1642146890000|2022-01-14 07:54:50|||||||||1
1642146900000|2022-01-14 07:55:00|||||||||1
1642146940000|2022-01-14 07:55:40|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1642146960000|2022-01-14 07:56:00|744.3|743.7|744.3|743.7|744.3|743.7|744.2|743.6|1
1642146980000|2022-01-14 07:56:20|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|0
1642147070000|2022-01-14 07:57:50|||||||||1
1642147090000|2022-01-14 07:58:10|||||||||1
1642147130000|2022-01-14 07:58:50|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|1
1642147140000|2022-01-14 07:59:00|744|743.4|744|743.4|744|743.4|744|743.4|1
1642147170000|2022-01-14 07:59:30|744.1|743.5|744.3|743.7|744.3|743.7|744.1|743.5|2
1642147180000|2022-01-14 07:59:40|||||||||1
1642147200000|2022-01-14 08:00:00|744.2|743.6|744.2|743.6|744.3|743.7|744.2|743.6|2
1642147280000|2022-01-14 08:01:20|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|2
1642147350000|2022-01-14 08:02:30|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|4
1642147360000|2022-01-14 08:02:40|||||||||1
1642147430000|2022-01-14 08:03:50|||||||||1
1642147460000|2022-01-14 08:04:20|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|0
1642147490000|2022-01-14 08:04:50|||||||||1
1642147500000|2022-01-14 08:05:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642147540000|2022-01-14 08:05:40|744|743.4|744|743.4|744|743.4|744|743.4|4
1642147560000|2022-01-14 08:06:00|743.7|743.1|743.6|743|743.7|743.1|743.6|743|5
1642147590000|2022-01-14 08:06:30|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|0
1642147640000|2022-01-14 08:07:20|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|0
1642147690000|2022-01-14 08:08:10|744|743.4|744|743.4|744|743.4|744|743.4|1
1642147710000|2022-01-14 08:08:30|||||||||1
1642147790000|2022-01-14 08:09:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642147800000|2022-01-14 08:10:00|744|743.4|744|743.4|744|743.4|744|743.4|3
1642147880000|2022-01-14 08:11:20|743.9|743.3|744|743.4|744|743.4|743.9|743.3|2
1642147970000|2022-01-14 08:12:50|744.1|743.5|744.1|743.5|744.1|743.5|744|743.4|2
1642147980000|2022-01-14 08:13:00|744|743.4|744|743.4|744.1|743.5|744|743.4|2
1642148010000|2022-01-14 08:13:30|745.1|744.5|745|744.4|745.2|744.6|745|744.4|15
1642148030000|2022-01-14 08:13:50|745.1|744.5|745.3|744.7|745.3|744.7|745.1|744.5|2
1642148040000|2022-01-14 08:14:00|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|1
1642148050000|2022-01-14 08:14:10|745.7|745.1|745.6|745|745.7|745.1|745.6|745|1
1642148070000|2022-01-14 08:14:30|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|2
1642148080000|2022-01-14 08:14:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|2
1642148100000|2022-01-14 08:15:00|745.4|744.8|745.4|744.8|745.4|744.8|745.3|744.7|0
1642148110000|2022-01-14 08:15:10|745.5|744.9|745.4|744.8|745.5|744.9|745.3|744.7|3
1642148120000|2022-01-14 08:15:20|745.3|744.7|745.5|744.9|745.5|744.9|745.3|744.7|2
1642148130000|2022-01-14 08:15:30|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|0
1642148140000|2022-01-14 08:15:40|745.4|744.8|745.5|744.9|745.5|744.9|745.3|744.7|1
1642148150000|2022-01-14 08:15:50|||||||||3
1642148160000|2022-01-14 08:16:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|1
1642148170000|2022-01-14 08:16:10|745.6|745|745.5|744.9|745.6|745|745.5|744.9|0
1642148190000|2022-01-14 08:16:30|745.6|745|745.6|745|745.6|745|745.6|745|3
1642148200000|2022-01-14 08:16:40|||||||||1
1642148220000|2022-01-14 08:17:00|745.7|745.1|745.7|745.1|745.7|745.1|745.6|745|3
1642148230000|2022-01-14 08:17:10|745.6|745|745.6|745|745.6|745|745.6|745|1
1642148260000|2022-01-14 08:17:40|745.3|744.7|745.7|745.1|745.7|745.1|745.2|744.6|13
1642148270000|2022-01-14 08:17:50|745.6|745|745.6|745|745.6|745|745.6|745|0
1642148280000|2022-01-14 08:18:00|745.5|744.9|745.3|744.7|745.5|744.9|745.3|744.7|8
1642148310000|2022-01-14 08:18:30|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1642148330000|2022-01-14 08:18:50|745.6|745|745.7|745.1|745.8|745.2|745.6|745|16
1642148340000|2022-01-14 08:19:00|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|2
1642148350000|2022-01-14 08:19:10|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|2
1642148370000|2022-01-14 08:19:30|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1642148400000|2022-01-14 08:20:00|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|6
1642148410000|2022-01-14 08:20:10|||||||||1
1642148420000|2022-01-14 08:20:20|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|0
1642148450000|2022-01-14 08:20:50|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|4
1642148470000|2022-01-14 08:21:10|||||||||3
1642148500000|2022-01-14 08:21:40|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|3
1642148520000|2022-01-14 08:22:00|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|1
1642148580000|2022-01-14 08:23:00|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|1
1642148640000|2022-01-14 08:24:00|||||||||1
1642148660000|2022-01-14 08:24:20|||||||||1
1642148670000|2022-01-14 08:24:30|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|2
1642148710000|2022-01-14 08:25:10|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|1
1642148730000|2022-01-14 08:25:30|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|5
1642148750000|2022-01-14 08:25:50|745.3|744.7|745.3|744.7|745.3|744.7|745.2|744.6|26
1642148770000|2022-01-14 08:26:10|745.2|744.6|745.3|744.7|745.3|744.7|745.1|744.5|6
1642148820000|2022-01-14 08:27:00|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|1
1642148840000|2022-01-14 08:27:20|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|1
1642148940000|2022-01-14 08:29:00|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|1
1642148960000|2022-01-14 08:29:20|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|1
1642149000000|2022-01-14 08:30:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|2
1642149020000|2022-01-14 08:30:20|744.7|744.1|744.5|743.9|744.7|744.1|744.2|743.6|20
1642149040000|2022-01-14 08:30:40|744.6|744|744.6|744|744.6|744|744.6|744|0
1642149060000|2022-01-14 08:31:00|744.8|744.2|745|744.4|745|744.4|744.7|744.1|10
1642149070000|2022-01-14 08:31:10|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|0
1642149100000|2022-01-14 08:31:40|745|744.4|745|744.4|745|744.4|745|744.4|2
1642149120000|2022-01-14 08:32:00|||||||||1
1642149180000|2022-01-14 08:33:00|745.1|744.5|745.3|744.7|745.3|744.7|745.1|744.5|3
1642149210000|2022-01-14 08:33:30|744.5|743.9|744.6|744|744.7|744.1|744.5|743.9|7
1642149240000|2022-01-14 08:34:00|744.8|744.2|744.6|744|744.8|744.2|744.6|744|5
1642149300000|2022-01-14 08:35:00|||||||||1
1642149340000|2022-01-14 08:35:40|||||||||2
1642149400000|2022-01-14 08:36:40|744.5|743.9|744.6|744|744.6|744|744.5|743.9|0
1642149450000|2022-01-14 08:37:30|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|6
1642149460000|2022-01-14 08:37:40|744.6|744|744.6|744|744.6|744|744.6|744|0
1642149600000|2022-01-14 08:40:00|||||||||1
1642149650000|2022-01-14 08:40:50|744.5|743.9|744.5|743.9|744.6|744|744.5|743.9|3
1642149660000|2022-01-14 08:41:00|744.6|744|744.6|744|744.6|744|744.6|744|0
1642149710000|2022-01-14 08:41:50|744.7|744.1|745.5|744.9|745.6|745|744.7|744.1|6
1642149720000|2022-01-14 08:42:00|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1642149730000|2022-01-14 08:42:10|744.8|744.2|744.8|744.2|744.8|744.2|744.6|744|7
1642149740000|2022-01-14 08:42:20|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|0
1642149760000|2022-01-14 08:42:40|||||||||1
1642149780000|2022-01-14 08:43:00|744.6|744|744.8|744.2|744.8|744.2|744.6|744|2
1642149800000|2022-01-14 08:43:20|744.7|744.1|744.7|744.1|744.8|744.2|744.7|744.1|0
1642149810000|2022-01-14 08:43:30|744.8|744.2|745|744.4|745|744.4|744.8|744.2|1
1642149910000|2022-01-14 08:45:10|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|0
1642149950000|2022-01-14 08:45:50|||||||||1
1642149990000|2022-01-14 08:46:30|745|744.4|745|744.4|745.1|744.5|745|744.4|1
1642150010000|2022-01-14 08:46:50|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|0
1642150020000|2022-01-14 08:47:00|744.9|744.3|745|744.4|745|744.4|744.9|744.3|4
1642150030000|2022-01-14 08:47:10|745.1|744.5|745|744.4|745.1|744.5|745|744.4|5
1642150050000|2022-01-14 08:47:30|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|0
1642150070000|2022-01-14 08:47:50|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|0
1642150080000|2022-01-14 08:48:00|745|744.4|744.9|744.3|745|744.4|744.8|744.2|4
1642150110000|2022-01-14 08:48:30|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|0
1642150140000|2022-01-14 08:49:00|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1642150160000|2022-01-14 08:49:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|0
1642150180000|2022-01-14 08:49:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1642150190000|2022-01-14 08:49:50|745|744.4|745|744.4|745|744.4|745|744.4|0
1642150200000|2022-01-14 08:50:00|744.8|744.2|745|744.4|745|744.4|744.8|744.2|1
1642150260000|2022-01-14 08:51:00|744.8|744.2|744.8|744.2|744.8|744.2|744.6|744|1
1642150270000|2022-01-14 08:51:10|744.7|744.1|744.6|744|744.7|744.1|744.6|744|5
1642150280000|2022-01-14 08:51:20|744.5|743.9|744.6|744|744.7|744.1|744.5|743.9|1
1642150370000|2022-01-14 08:52:50|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|0
1642150380000|2022-01-14 08:53:00|744.6|744|744.6|744|744.6|744|744.6|744|0
1642150400000|2022-01-14 08:53:20|744.7|744.1|745|744.4|745|744.4|744.7|744.1|2
1642150410000|2022-01-14 08:53:30|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|1
1642150430000|2022-01-14 08:53:50|744.9|744.3|745|744.4|745|744.4|744.9|744.3|1
1642150440000|2022-01-14 08:54:00|745.1|744.5|745|744.4|745.1|744.5|745|744.4|0
1642150450000|2022-01-14 08:54:10|745.1|744.5|745.3|744.7|745.3|744.7|745.1|744.5|1
1642150460000|2022-01-14 08:54:20|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|1
1642150550000|2022-01-14 08:55:50|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|6
1642150560000|2022-01-14 08:56:00|||||||||1
1642150570000|2022-01-14 08:56:10|||||||||6
1642150620000|2022-01-14 08:57:00|745.7|745.1|745.6|745|745.7|745.1|745.6|745|5
1642150630000|2022-01-14 08:57:10|745.7|745.1|745.9|745.3|745.9|745.3|745.7|745.1|3
1642150640000|2022-01-14 08:57:20|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|2
1642150650000|2022-01-14 08:57:30|745.7|745.1|745.6|745|745.7|745.1|745.6|745|0
1642150670000|2022-01-14 08:57:50|745.5|744.9|745.7|745.1|745.7|745.1|745.5|744.9|0
1642150680000|2022-01-14 08:58:00|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|4
1642150690000|2022-01-14 08:58:10|||||||||1
1642150740000|2022-01-14 08:59:00|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|0
1642150760000|2022-01-14 08:59:20|||||||||2
1642150780000|2022-01-14 08:59:40|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1642150800000|2022-01-14 09:00:00|745|744.4|745.2|744.6|745.2|744.6|745|744.4|5
1642150860000|2022-01-14 09:01:00|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|2
1642150890000|2022-01-14 09:01:30|745.5|744.9|745.3|744.7|745.5|744.9|745.3|744.7|2
1642151000000|2022-01-14 09:03:20|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1642151090000|2022-01-14 09:04:50|745.3|744.7|745.5|744.9|745.5|744.9|745.3|744.7|0
1642151110000|2022-01-14 09:05:10|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|2
1642151270000|2022-01-14 09:07:50|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1642151350000|2022-01-14 09:09:10|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642151540000|2022-01-14 09:12:20|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1642151550000|2022-01-14 09:12:30|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642151570000|2022-01-14 09:12:50|||||||||2
1642151610000|2022-01-14 09:13:30|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|0
1642151640000|2022-01-14 09:14:00|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1642151650000|2022-01-14 09:14:10|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1642151670000|2022-01-14 09:14:30|745.6|745|745.6|745|745.6|745|745.6|745|0
1642151710000|2022-01-14 09:15:10|745.7|745.1|745.7|745.1|745.7|745.1|745.6|745|0
1642151730000|2022-01-14 09:15:30|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|2
1642151770000|2022-01-14 09:16:10|||||||||1
1642151860000|2022-01-14 09:17:40|745.6|745|745.6|745|745.6|745|745.6|745|3
1642151900000|2022-01-14 09:18:20|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|1
1642151910000|2022-01-14 09:18:30|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|0
1642151930000|2022-01-14 09:18:50|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|1
1642151940000|2022-01-14 09:19:00|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|2
1642151950000|2022-01-14 09:19:10|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642151960000|2022-01-14 09:19:20|745.2|744.6|745.3|744.7|745.3|744.7|745.1|744.5|1
1642151980000|2022-01-14 09:19:40|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|0
1642152130000|2022-01-14 09:22:10|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|1
1642152190000|2022-01-14 09:23:10|||||||||1
1642152200000|2022-01-14 09:23:20|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1642152210000|2022-01-14 09:23:30|745.1|744.5|745|744.4|745.1|744.5|745|744.4|1
1642152260000|2022-01-14 09:24:20|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|1
1642152280000|2022-01-14 09:24:40|744.9|744.3|745|744.4|745|744.4|744.9|744.3|2
1642152290000|2022-01-14 09:24:50|||||||||1
1642152300000|2022-01-14 09:25:00|745.1|744.5|745|744.4|745.1|744.5|745|744.4|3
1642152310000|2022-01-14 09:25:10|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1642152380000|2022-01-14 09:26:20|745|744.4|744.8|744.2|745|744.4|744.8|744.2|1
1642152430000|2022-01-14 09:27:10|||||||||6
1642152440000|2022-01-14 09:27:20|744.6|744|744.6|744|744.6|744|744.6|744|3
1642152450000|2022-01-14 09:27:30|744.7|744.1|744.6|744|744.7|744.1|744.6|744|5
1642152460000|2022-01-14 09:27:40|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|1
1642152480000|2022-01-14 09:28:00|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|2
1642152490000|2022-01-14 09:28:10|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|6
1642152530000|2022-01-14 09:28:50|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|2
1642152540000|2022-01-14 09:29:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|5
1642152550000|2022-01-14 09:29:10|744.6|744|744.5|743.9|744.6|744|744.5|743.9|0
1642152580000|2022-01-14 09:29:40|744.6|744|744.6|744|744.6|744|744.6|744|0
1642152650000|2022-01-14 09:30:50|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|1
1642152660000|2022-01-14 09:31:00|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|0
1642152730000|2022-01-14 09:32:10|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|1
1642152740000|2022-01-14 09:32:20|744.6|744|744.6|744|744.6|744|744.6|744|0
1642152760000|2022-01-14 09:32:40|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|1
1642152770000|2022-01-14 09:32:50|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|0
1642152790000|2022-01-14 09:33:10|744.8|744.2|744.8|744.2|744.8|744.2|744.7|744.1|0
1642152800000|2022-01-14 09:33:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|4
1642152830000|2022-01-14 09:33:50|745|744.4|745.2|744.6|745.2|744.6|745|744.4|2
1642152860000|2022-01-14 09:34:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642152890000|2022-01-14 09:34:50|745.8|745.2|745.5|744.9|745.8|745.2|745.5|744.9|14
1642152930000|2022-01-14 09:35:30|745.4|744.8|745.5|744.9|745.5|744.9|745.3|744.7|0
1642153040000|2022-01-14 09:37:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642153060000|2022-01-14 09:37:40|||||||||1
1642153070000|2022-01-14 09:37:50|745.5|744.9|745.6|745|745.6|745|745.5|744.9|0
1642153080000|2022-01-14 09:38:00|745.7|745.1|745.6|745|745.7|745.1|745.6|745|1
1642153090000|2022-01-14 09:38:10|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1642153110000|2022-01-14 09:38:30|745.6|745|745.6|745|745.7|745.1|745.6|745|0
1642153130000|2022-01-14 09:38:50|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|3
1642153140000|2022-01-14 09:39:00|||||||||1
1642153190000|2022-01-14 09:39:50|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|1
1642153210000|2022-01-14 09:40:10|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|1
1642153240000|2022-01-14 09:40:40|746|745.4|746.3|745.7|746.3|745.7|746|745.4|37
1642153260000|2022-01-14 09:41:00|746.1|745.5|746.1|745.5|746.2|745.6|746.1|745.5|0
1642153270000|2022-01-14 09:41:10|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|0
1642153280000|2022-01-14 09:41:20|746.3|745.7|746.3|745.7|746.3|745.7|746.1|745.5|4
1642153290000|2022-01-14 09:41:30|||||||||1
1642153300000|2022-01-14 09:41:40|746.2|745.6|746.5|745.9|746.5|745.9|746.2|745.6|2
1642153310000|2022-01-14 09:41:50|746.6|746|746.3|745.7|746.6|746|746.3|745.7|1
1642153320000|2022-01-14 09:42:00|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|3
1642153360000|2022-01-14 09:42:40|746.6|746|746.5|745.9|746.6|746|746.5|745.9|1
1642153380000|2022-01-14 09:43:00|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|0
1642153430000|2022-01-14 09:43:50|||||||||1
1642153440000|2022-01-14 09:44:00|||||||||1
1642153450000|2022-01-14 09:44:10|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|10
1642153500000|2022-01-14 09:45:00|745.8|745.2|745.3|744.7|745.8|745.2|745.1|744.5|22
1642153510000|2022-01-14 09:45:10|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|1
1642153520000|2022-01-14 09:45:20|745.4|744.8|745.3|744.7|745.5|744.9|745.3|744.7|2
1642153530000|2022-01-14 09:45:30|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|3
1642153540000|2022-01-14 09:45:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642153560000|2022-01-14 09:46:00|744.9|744.3|744.7|744.1|744.9|744.3|744.5|743.9|15
1642153570000|2022-01-14 09:46:10|744.8|744.2|744.5|743.9|744.8|744.2|744.1|743.5|47
1642153620000|2022-01-14 09:47:00|744.6|744|744.6|744|744.6|744|744.6|744|0
1642153630000|2022-01-14 09:47:10|744.3|743.7|744.5|743.9|744.5|743.9|744.3|743.7|1
1642153640000|2022-01-14 09:47:20|744.4|743.8|744.5|743.9|744.6|744|744.4|743.8|1
1642153650000|2022-01-14 09:47:30|744.6|744|744.5|743.9|744.6|744|744.5|743.9|1
1642153660000|2022-01-14 09:47:40|744.6|744|744.3|743.7|744.6|744|744.3|743.7|1
1642153670000|2022-01-14 09:47:50|744.6|744|744.1|743.5|744.6|744|744.1|743.5|5
1642153680000|2022-01-14 09:48:00|743.8|743.2|743.5|742.9|744|743.4|743.1|742.5|22
1642153690000|2022-01-14 09:48:10|743.7|743.1|743.3|742.7|743.7|743.1|743.1|742.5|11
1642153720000|2022-01-14 09:48:40|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|4
1642153730000|2022-01-14 09:48:50|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1642153740000|2022-01-14 09:49:00|743.3|742.7|743.2|742.6|743.3|742.7|743.2|742.6|0
1642153750000|2022-01-14 09:49:10|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1642153780000|2022-01-14 09:49:40|743.4|742.8|743.5|742.9|743.5|742.9|743.4|742.8|1
1642153790000|2022-01-14 09:49:50|743.6|743|743.6|743|743.6|743|743.6|743|0
1642153800000|2022-01-14 09:50:00|743.2|742.6|743.2|742.6|743.5|742.9|743.1|742.5|23
1642153810000|2022-01-14 09:50:10|742.9|742.3|742.6|742|742.9|742.3|742.6|742|25
1642153820000|2022-01-14 09:50:20|742.8|742.2|742.8|742.2|743|742.4|742.8|742.2|16
1642153830000|2022-01-14 09:50:30|||||||||2
1642153840000|2022-01-14 09:50:40|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|1
1642153860000|2022-01-14 09:51:00|743|742.4|743.1|742.5|743.1|742.5|743|742.4|2
1642153950000|2022-01-14 09:52:30|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|2
1642153960000|2022-01-14 09:52:40|743.1|742.5|743.3|742.7|743.3|742.7|743.1|742.5|6
1642153980000|2022-01-14 09:53:00|||||||||1
1642154000000|2022-01-14 09:53:20|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|2
1642154040000|2022-01-14 09:54:00|743.6|743|743.6|743|743.6|743|743.6|743|0
1642154050000|2022-01-14 09:54:10|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|4
1642154070000|2022-01-14 09:54:30|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642154080000|2022-01-14 09:54:40|743.5|742.9|743.6|743|743.7|743.1|743.5|742.9|3
1642154100000|2022-01-14 09:55:00|743.5|742.9|743.4|742.8|743.5|742.9|743.2|742.6|9
1642154110000|2022-01-14 09:55:10|||||||||6
1642154120000|2022-01-14 09:55:20|||||||||1
1642154130000|2022-01-14 09:55:30|743.3|742.7|743.4|742.8|743.4|742.8|743.3|742.7|2
1642154140000|2022-01-14 09:55:40|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|29
1642154160000|2022-01-14 09:56:00|742.9|742.3|742.9|742.3|743|742.4|742.9|742.3|10
1642154180000|2022-01-14 09:56:20|743|742.4|743.1|742.5|743.1|742.5|743|742.4|3
1642154210000|2022-01-14 09:56:50|||||||||1
1642154230000|2022-01-14 09:57:10|743.2|742.6|743.3|742.7|743.3|742.7|743.2|742.6|0
1642154280000|2022-01-14 09:58:00|743.6|743|743.6|743|743.6|743|743.6|743|2
1642154290000|2022-01-14 09:58:10|743.8|743.2|743.8|743.2|743.9|743.3|743.8|743.2|2
1642154310000|2022-01-14 09:58:30|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|6
1642154320000|2022-01-14 09:58:40|744.2|743.6|744.2|743.6|744.3|743.7|744.2|743.6|0
1642154330000|2022-01-14 09:58:50|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|1
1642154340000|2022-01-14 09:59:00|744|743.4|744|743.4|744|743.4|744|743.4|1
1642154400000|2022-01-14 10:00:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|1
1642154410000|2022-01-14 10:00:10|744|743.4|744|743.4|744|743.4|744|743.4|4
1642154420000|2022-01-14 10:00:20|||||||||2
1642154430000|2022-01-14 10:00:30|||||||||4
1642154440000|2022-01-14 10:00:40|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642154450000|2022-01-14 10:00:50|744|743.4|744|743.4|744|743.4|744|743.4|1
1642154460000|2022-01-14 10:01:00|744.1|743.5|744.3|743.7|744.3|743.7|744.1|743.5|1
1642154520000|2022-01-14 10:02:00|||||||||1
1642154540000|2022-01-14 10:02:20|744.5|743.9|744.8|744.2|744.8|744.2|744.5|743.9|0
1642154550000|2022-01-14 10:02:30|744.7|744.1|744.7|744.1|744.8|744.2|744.7|744.1|0
1642154560000|2022-01-14 10:02:40|744.6|744|744.6|744|744.6|744|744.6|744|5
1642154610000|2022-01-14 10:03:30|744.5|743.9|744.6|744|744.6|744|744.5|743.9|5
1642154640000|2022-01-14 10:04:00|||||||||1
1642154720000|2022-01-14 10:05:20|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|1
1642154790000|2022-01-14 10:06:30|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|1
1642154820000|2022-01-14 10:07:00|744.9|744.3|745|744.4|745|744.4|744.9|744.3|6
1642154830000|2022-01-14 10:07:10|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|1
1642154850000|2022-01-14 10:07:30|745.2|744.6|744.8|744.2|745.2|744.6|744.8|744.2|3
1642154870000|2022-01-14 10:07:50|||||||||1
1642154930000|2022-01-14 10:08:50|||||||||1
1642155000000|2022-01-14 10:10:00|||||||||2
1642155010000|2022-01-14 10:10:10|||||||||1
1642155030000|2022-01-14 10:10:30|744.9|744.3|745.2|744.6|745.2|744.6|744.9|744.3|9
1642155040000|2022-01-14 10:10:40|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|1
1642155050000|2022-01-14 10:10:50|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|0
1642155070000|2022-01-14 10:11:10|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|2
1642155090000|2022-01-14 10:11:30|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|1
1642155100000|2022-01-14 10:11:40|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|3
1642155120000|2022-01-14 10:12:00|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1642155130000|2022-01-14 10:12:10|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|0
1642155140000|2022-01-14 10:12:20|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1642155150000|2022-01-14 10:12:30|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|1
1642155160000|2022-01-14 10:12:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1642155180000|2022-01-14 10:13:00|745.6|745|745.6|745|745.6|745|745.6|745|0
1642155220000|2022-01-14 10:13:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|0
1642155230000|2022-01-14 10:13:50|745.6|745|745.6|745|745.6|745|745.6|745|0
1642155240000|2022-01-14 10:14:00|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|5
1642155310000|2022-01-14 10:15:10|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|5
1642155340000|2022-01-14 10:15:40|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1642155420000|2022-01-14 10:17:00|||||||||1
1642155430000|2022-01-14 10:17:10|745.6|745|745.5|744.9|745.6|745|745.5|744.9|1
1642155450000|2022-01-14 10:17:30|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|2
1642155480000|2022-01-14 10:18:00|745.5|744.9|745|744.4|745.6|745|745|744.4|16
1642155490000|2022-01-14 10:18:10|745.2|744.6|745.1|744.5|745.2|744.6|744.8|744.2|13
1642155510000|2022-01-14 10:18:30|||||||||1
1642155520000|2022-01-14 10:18:40|||||||||1
1642155540000|2022-01-14 10:19:00|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|5
1642155630000|2022-01-14 10:20:30|745|744.4|745|744.4|745|744.4|745|744.4|1
1642155640000|2022-01-14 10:20:40|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1642155680000|2022-01-14 10:21:20|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1642155720000|2022-01-14 10:22:00|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|0
1642155780000|2022-01-14 10:23:00|745.5|744.9|745.6|745|745.6|745|745.5|744.9|0
1642155790000|2022-01-14 10:23:10|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|0
1642155830000|2022-01-14 10:23:50|745.6|745|745.6|745|745.6|745|745.6|745|0
1642155840000|2022-01-14 10:24:00|745.5|744.9|745.6|745|745.6|745|745.5|744.9|0
1642155860000|2022-01-14 10:24:20|745.5|744.9|745.6|745|745.6|745|745.5|744.9|0
1642155880000|2022-01-14 10:24:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|1
1642155900000|2022-01-14 10:25:00|745.6|745|745.5|744.9|745.6|745|745.5|744.9|3
1642155910000|2022-01-14 10:25:10|745.6|745|745.6|745|745.6|745|745.6|745|0
1642155930000|2022-01-14 10:25:30|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|3
1642155950000|2022-01-14 10:25:50|745.6|745|745.3|744.7|745.6|745|745.3|744.7|8
1642155960000|2022-01-14 10:26:00|745.1|744.5|745.1|744.5|745.2|744.6|745.1|744.5|5
1642155990000|2022-01-14 10:26:30|745.3|744.7|745.3|744.7|745.4|744.8|745.3|744.7|3
1642156120000|2022-01-14 10:28:40|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|2
1642156130000|2022-01-14 10:28:50|744.6|744|744.4|743.8|744.6|744|744.3|743.7|14
1642156140000|2022-01-14 10:29:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1642156150000|2022-01-14 10:29:10|744.4|743.8|744.5|743.9|744.5|743.9|744.4|743.8|0
1642156200000|2022-01-14 10:30:00|744.6|744|744.6|744|744.6|744|744.6|744|1
1642156240000|2022-01-14 10:30:40|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|1
1642156260000|2022-01-14 10:31:00|744|743.4|744.1|743.5|744.1|743.5|743.9|743.3|20
1642156270000|2022-01-14 10:31:10|744|743.4|744.1|743.5|744.1|743.5|743.8|743.2|3
1642156280000|2022-01-14 10:31:20|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|1
1642156320000|2022-01-14 10:32:00|743.6|743|743.6|743|743.6|743|743.6|743|11
1642156360000|2022-01-14 10:32:40|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|5
1642156380000|2022-01-14 10:33:00|743.1|742.5|743.1|742.5|743.2|742.6|743.1|742.5|5
1642156390000|2022-01-14 10:33:10|||||||||1
1642156420000|2022-01-14 10:33:40|743.3|742.7|743.5|742.9|743.5|742.9|743.3|742.7|3
1642156440000|2022-01-14 10:34:00|743.4|742.8|743.5|742.9|743.5|742.9|743.4|742.8|2
1642156470000|2022-01-14 10:34:30|743.4|742.8|743.3|742.7|743.4|742.8|743.3|742.7|0
1642156490000|2022-01-14 10:34:50|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|4
1642156500000|2022-01-14 10:35:00|743.3|742.7|743.2|742.6|743.3|742.7|743.2|742.6|1
1642156510000|2022-01-14 10:35:10|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1642156520000|2022-01-14 10:35:20|||||||||1
1642156560000|2022-01-14 10:36:00|743.1|742.5|742.9|742.3|743.1|742.5|742.8|742.2|11
1642156570000|2022-01-14 10:36:10|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|0
1642156590000|2022-01-14 10:36:30|742.9|742.3|743.1|742.5|743.1|742.5|742.9|742.3|0
1642156600000|2022-01-14 10:36:40|742.8|742.2|742.6|742|742.8|742.2|742.6|742|2
1642156610000|2022-01-14 10:36:50|742.5|741.9|742.6|742|742.6|742|742.5|741.9|0
1642156630000|2022-01-14 10:37:10|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|1
1642156640000|2022-01-14 10:37:20|742.7|742.1|742.2|741.6|742.7|742.1|742.2|741.6|11
1642156660000|2022-01-14 10:37:40|742.1|741.5|742.5|741.9|742.5|741.9|742.1|741.5|8
1642156670000|2022-01-14 10:37:50|742.4|741.8|742.5|741.9|742.5|741.9|742.4|741.8|0
1642156680000|2022-01-14 10:38:00|742.4|741.8|742.3|741.7|742.5|741.9|742.3|741.7|0
1642156690000|2022-01-14 10:38:10|742.4|741.8|742.6|742|742.6|742|742.4|741.8|3
1642156700000|2022-01-14 10:38:20|742.5|741.9|742.3|741.7|742.5|741.9|742.3|741.7|5
1642156710000|2022-01-14 10:38:30|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|4
1642156720000|2022-01-14 10:38:40|742|741.4|742.1|741.5|742.1|741.5|742|741.4|0
1642156730000|2022-01-14 10:38:50|741.8|741.2|741.3|740.7|741.8|741.2|741.3|740.7|37
1642156740000|2022-01-14 10:39:00|741.6|741|741.8|741.2|741.8|741.2|741.6|741|4
1642156760000|2022-01-14 10:39:20|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|1
1642156800000|2022-01-14 10:40:00|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|0
1642156810000|2022-01-14 10:40:10|741.4|740.8|741.8|741.2|741.8|741.2|741.4|740.8|14
1642156820000|2022-01-14 10:40:20|742|741.4|742|741.4|742|741.4|742|741.4|9
1642156840000|2022-01-14 10:40:40|741.9|741.3|741.8|741.2|741.9|741.3|741.8|741.2|7
1642156850000|2022-01-14 10:40:50|741.9|741.3|742.1|741.5|742.1|741.5|741.9|741.3|4
1642156860000|2022-01-14 10:41:00|741.9|741.3|742.1|741.5|742.1|741.5|741.9|741.3|5
1642156890000|2022-01-14 10:41:30|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|5
1642156920000|2022-01-14 10:42:00|742.1|741.5|742|741.4|742.1|741.5|742|741.4|9
1642156940000|2022-01-14 10:42:20|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|0
1642156950000|2022-01-14 10:42:30|742|741.4|742|741.4|742|741.4|742|741.4|6
1642156980000|2022-01-14 10:43:00|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|1
1642156990000|2022-01-14 10:43:10|742.3|741.7|742.6|742|742.6|742|742.3|741.7|6
1642157010000|2022-01-14 10:43:30|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|1
1642157020000|2022-01-14 10:43:40|742.6|742|742.6|742|742.7|742.1|742.6|742|1
1642157030000|2022-01-14 10:43:50|||||||||1
1642157040000|2022-01-14 10:44:00|742.3|741.7|742.3|741.7|742.6|742|742.3|741.7|7
1642157050000|2022-01-14 10:44:10|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|4
1642157060000|2022-01-14 10:44:20|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|0
1642157180000|2022-01-14 10:46:20|742.4|741.8|742.3|741.7|742.4|741.8|742.3|741.7|5
1642157210000|2022-01-14 10:46:50|742.5|741.9|742.6|742|742.6|742|742.5|741.9|2
1642157220000|2022-01-14 10:47:00|742.3|741.7|742.5|741.9|742.5|741.9|742.3|741.7|2
1642157230000|2022-01-14 10:47:10|742.6|742|742.6|742|742.6|742|742.6|742|0
1642157240000|2022-01-14 10:47:20|742.7|742.1|742.6|742|742.7|742.1|742.6|742|10
1642157250000|2022-01-14 10:47:30|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|0
1642157260000|2022-01-14 10:47:40|742.6|742|742.6|742|742.6|742|742.6|742|0
1642157280000|2022-01-14 10:48:00|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|3
1642157290000|2022-01-14 10:48:10|742.6|742|742.6|742|742.6|742|742.6|742|4
1642157300000|2022-01-14 10:48:20|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|0
1642157310000|2022-01-14 10:48:30|742.6|742|742.6|742|742.6|742|742.6|742|0
1642157330000|2022-01-14 10:48:50|742.5|741.9|742.6|742|742.6|742|742.5|741.9|0
1642157340000|2022-01-14 10:49:00|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|1
1642157370000|2022-01-14 10:49:30|742.6|742|742.6|742|742.6|742|742.6|742|1
1642157380000|2022-01-14 10:49:40|742.5|741.9|742.6|742|742.6|742|742.5|741.9|0
1642157390000|2022-01-14 10:49:50|||||||||9
1642157490000|2022-01-14 10:51:30|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|3
1642157540000|2022-01-14 10:52:20|||||||||1
1642157570000|2022-01-14 10:52:50|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|4
1642157620000|2022-01-14 10:53:40|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|3
1642157630000|2022-01-14 10:53:50|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|0
1642157650000|2022-01-14 10:54:10|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|2
1642157670000|2022-01-14 10:54:30|||||||||1
1642157680000|2022-01-14 10:54:40|||||||||17
1642157700000|2022-01-14 10:55:00|||||||||12
1642157760000|2022-01-14 10:56:00|741.4|740.8|741.6|741|741.6|741|741.4|740.8|38
1642157770000|2022-01-14 10:56:10|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|2
1642157780000|2022-01-14 10:56:20|741.6|741|741.3|740.7|741.6|741|741.3|740.7|13
1642157790000|2022-01-14 10:56:30|||||||||6
1642157800000|2022-01-14 10:56:40|||||||||3
1642157830000|2022-01-14 10:57:10|||||||||1
1642157840000|2022-01-14 10:57:20|||||||||1
1642157850000|2022-01-14 10:57:30|741.2|740.6|740.8|740.2|741.2|740.6|740.6|740|22
1642157860000|2022-01-14 10:57:40|740.7|740.1|740.8|740.2|740.8|740.2|740.7|740.1|9
1642157870000|2022-01-14 10:57:50|740.7|740.1|740.8|740.2|740.8|740.2|740.7|740.1|4
1642157880000|2022-01-14 10:58:00|740.6|740|740.8|740.2|740.8|740.2|740.6|740|16
1642157890000|2022-01-14 10:58:10|||||||||2
1642157910000|2022-01-14 10:58:30|740.7|740.1|740.7|740.1|740.7|740.1|740.5|739.9|6
1642157920000|2022-01-14 10:58:40|740.6|740|740.6|740|740.6|740|740.6|740|0
1642157940000|2022-01-14 10:59:00|740.7|740.1|740.8|740.2|740.8|740.2|740.7|740.1|2
1642157950000|2022-01-14 10:59:10|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|8
1642157960000|2022-01-14 10:59:20|740.6|740|740.6|740|740.6|740|740.6|740|3
1642157980000|2022-01-14 10:59:40|740.7|740.1|740.6|740|740.7|740.1|740.6|740|17
1642157990000|2022-01-14 10:59:50|||||||||1
1642158000000|2022-01-14 11:00:00|||||||||1
1642158010000|2022-01-14 11:00:10|740.7|740.1|740.8|740.2|740.8|740.2|740.7|740.1|7
1642158020000|2022-01-14 11:00:20|740.9|740.3|741.2|740.6|741.2|740.6|740.9|740.3|11
1642158030000|2022-01-14 11:00:30|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|0
1642158060000|2022-01-14 11:01:00|||||||||1
1642158070000|2022-01-14 11:01:10|741|740.4|740.8|740.2|741|740.4|740.8|740.2|3
1642158080000|2022-01-14 11:01:20|||||||||12
1642158090000|2022-01-14 11:01:30|741|740.4|741|740.4|741|740.4|741|740.4|2
1642158100000|2022-01-14 11:01:40|||||||||2
1642158110000|2022-01-14 11:01:50|||||||||3
1642158120000|2022-01-14 11:02:00|741.1|740.5|741.2|740.6|741.2|740.6|741.1|740.5|2
1642158130000|2022-01-14 11:02:10|741.1|740.5|741.2|740.6|741.2|740.6|741.1|740.5|5
1642158150000|2022-01-14 11:02:30|741.1|740.5|741.2|740.6|741.2|740.6|741.1|740.5|0
1642158170000|2022-01-14 11:02:50|741.6|741|741.6|741|741.6|741|741.6|741|1
1642158220000|2022-01-14 11:03:40|||||||||6
1642158240000|2022-01-14 11:04:00|||||||||1
1642158290000|2022-01-14 11:04:50|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|7
1642158320000|2022-01-14 11:05:20|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|4
1642158330000|2022-01-14 11:05:30|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|0
1642158350000|2022-01-14 11:05:50|||||||||3
1642158420000|2022-01-14 11:07:00|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|2
1642158440000|2022-01-14 11:07:20|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|0
1642158460000|2022-01-14 11:07:40|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|3
1642158470000|2022-01-14 11:07:50|741|740.4|741|740.4|741|740.4|741|740.4|2
1642158500000|2022-01-14 11:08:20|||||||||1
1642158520000|2022-01-14 11:08:40|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|1
1642158530000|2022-01-14 11:08:50|741|740.4|741.1|740.5|741.1|740.5|741|740.4|3
1642158540000|2022-01-14 11:09:00|||||||||1
1642158550000|2022-01-14 11:09:10|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|1
1642158570000|2022-01-14 11:09:30|741|740.4|741|740.4|741|740.4|741|740.4|27
1642158600000|2022-01-14 11:10:00|740.8|740.2|741|740.4|741|740.4|740.8|740.2|0
1642158610000|2022-01-14 11:10:10|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|0
1642158630000|2022-01-14 11:10:30|741|740.4|741|740.4|741|740.4|741|740.4|1
1642158640000|2022-01-14 11:10:40|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|0
1642158650000|2022-01-14 11:10:50|741.2|740.6|741.2|740.6|741.2|740.6|741.1|740.5|1
1642158670000|2022-01-14 11:11:10|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|0
1642158720000|2022-01-14 11:12:00|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|0
1642158760000|2022-01-14 11:12:40|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|0
1642158780000|2022-01-14 11:13:00|||||||||7
1642158800000|2022-01-14 11:13:20|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|2
1642158810000|2022-01-14 11:13:30|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|1
1642158830000|2022-01-14 11:13:50|741.3|740.7|741.2|740.6|741.3|740.7|741.2|740.6|1
1642158840000|2022-01-14 11:14:00|741.3|740.7|741.2|740.6|741.3|740.7|741.2|740.6|2
1642158860000|2022-01-14 11:14:20|741.3|740.7|741.2|740.6|741.3|740.7|741.1|740.5|3
1642158870000|2022-01-14 11:14:30|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|0
1642158900000|2022-01-14 11:15:00|741.1|740.5|740.8|740.2|741.3|740.7|740.8|740.2|6
1642158910000|2022-01-14 11:15:10|741|740.4|740.8|740.2|741|740.4|740.8|740.2|12
1642158920000|2022-01-14 11:15:20|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|0
1642158930000|2022-01-14 11:15:30|||||||||2
1642158980000|2022-01-14 11:16:20|740.8|740.2|741|740.4|741|740.4|740.8|740.2|0
1642159040000|2022-01-14 11:17:20|741.1|740.5|741.3|740.7|741.3|740.7|741.1|740.5|6
1642159130000|2022-01-14 11:18:50|||||||||2
1642159160000|2022-01-14 11:19:20|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|7
1642159170000|2022-01-14 11:19:30|||||||||1
1642159250000|2022-01-14 11:20:50|741.5|740.9|741.6|741|741.6|741|741.5|740.9|0
1642159300000|2022-01-14 11:21:40|741.5|740.9|741.3|740.7|741.5|740.9|741.2|740.6|5
1642159320000|2022-01-14 11:22:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|3
1642159330000|2022-01-14 11:22:10|741.6|741|741.6|741|741.6|741|741.6|741|0
1642159380000|2022-01-14 11:23:00|||||||||1
1642159450000|2022-01-14 11:24:10|||||||||1
1642159470000|2022-01-14 11:24:30|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|3
1642159500000|2022-01-14 11:25:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|0
1642159510000|2022-01-14 11:25:10|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|0
1642159520000|2022-01-14 11:25:20|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|1
1642159550000|2022-01-14 11:25:50|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|5
1642159580000|2022-01-14 11:26:20|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|1
1642159610000|2022-01-14 11:26:50|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|0
1642159620000|2022-01-14 11:27:00|741.4|740.8|741.3|740.7|741.4|740.8|741.3|740.7|0
1642159680000|2022-01-14 11:28:00|741.5|740.9|741.6|741|741.6|741|741.5|740.9|7
1642159720000|2022-01-14 11:28:40|741.5|740.9|741.5|740.9|741.5|740.9|741.4|740.8|3
1642159730000|2022-01-14 11:28:50|741.4|740.8|741.4|740.8|741.5|740.9|741.4|740.8|0
1642159740000|2022-01-14 11:29:00|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|0
1642159780000|2022-01-14 11:29:40|741.4|740.8|741.6|741|741.6|741|741.4|740.8|0
1642159920000|2022-01-14 11:32:00|741.7|741.1|741.6|741|741.7|741.1|741.6|741|1
1642159930000|2022-01-14 11:32:10|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|0
1642159970000|2022-01-14 11:32:50|||||||||1
1642159980000|2022-01-14 11:33:00|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|0
1642160030000|2022-01-14 11:33:50|742|741.4|742|741.4|742|741.4|742|741.4|5
1642160040000|2022-01-14 11:34:00|742.1|741.5|742|741.4|742.1|741.5|742|741.4|0
1642160070000|2022-01-14 11:34:30|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|0
1642160080000|2022-01-14 11:34:40|742|741.4|741.8|741.2|742|741.4|741.8|741.2|14
1642160090000|2022-01-14 11:34:50|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|0
1642160100000|2022-01-14 11:35:00|742|741.4|742.1|741.5|742.1|741.5|742|741.4|2
1642160120000|2022-01-14 11:35:20|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|3
1642160170000|2022-01-14 11:36:10|742|741.4|741.8|741.2|742|741.4|741.8|741.2|4
1642160180000|2022-01-14 11:36:20|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|0
1642160190000|2022-01-14 11:36:30|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|0
1642160200000|2022-01-14 11:36:40|||||||||1
1642160310000|2022-01-14 11:38:30|741.3|740.7|741.5|740.9|741.5|740.9|741.3|740.7|20
1642160320000|2022-01-14 11:38:40|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|6
1642160390000|2022-01-14 11:39:50|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|0
1642160400000|2022-01-14 11:40:00|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|5
1642160410000|2022-01-14 11:40:10|741.8|741.2|741.7|741.1|741.8|741.2|741.7|741.1|20
1642160430000|2022-01-14 11:40:30|741.6|741|741.5|740.9|741.6|741|741.5|740.9|0
1642160480000|2022-01-14 11:41:20|741.6|741|741.5|740.9|741.6|741|741.5|740.9|3
1642160490000|2022-01-14 11:41:30|741.6|741|741.6|741|741.6|741|741.6|741|3
1642160500000|2022-01-14 11:41:40|741.5|740.9|741.6|741|741.6|741|741.5|740.9|4
1642160510000|2022-01-14 11:41:50|741.5|740.9|741.3|740.7|741.5|740.9|741.3|740.7|4
1642160520000|2022-01-14 11:42:00|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|4
1642160530000|2022-01-14 11:42:10|741|740.4|741|740.4|741|740.4|741|740.4|5
1642160550000|2022-01-14 11:42:30|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|2
1642160580000|2022-01-14 11:43:00|741.2|740.6|741.3|740.7|741.3|740.7|741.2|740.6|0
1642160590000|2022-01-14 11:43:10|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|1
1642160620000|2022-01-14 11:43:40|741.6|741|741.6|741|741.6|741|741.6|741|1
1642160710000|2022-01-14 11:45:10|||||||||1
1642160730000|2022-01-14 11:45:30|741.4|740.8|741.3|740.7|741.5|740.9|741.3|740.7|3
1642160740000|2022-01-14 11:45:40|||||||||1
1642160750000|2022-01-14 11:45:50|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|1
1642160780000|2022-01-14 11:46:20|||||||||1
1642160810000|2022-01-14 11:46:50|||||||||1
1642160850000|2022-01-14 11:47:30|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|1
1642160870000|2022-01-14 11:47:50|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|0
1642160880000|2022-01-14 11:48:00|741.6|741|741.6|741|741.6|741|741.6|741|2
1642160930000|2022-01-14 11:48:50|||||||||1
1642160950000|2022-01-14 11:49:10|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|3
1642160960000|2022-01-14 11:49:20|||||||||1
1642161000000|2022-01-14 11:50:00|741.8|741.2|741.7|741.1|741.8|741.2|741.7|741.1|2
1642161040000|2022-01-14 11:50:40|||||||||1
1642161080000|2022-01-14 11:51:20|741.6|741|741.6|741|741.6|741|741.6|741|1
1642161100000|2022-01-14 11:51:40|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|0
1642161110000|2022-01-14 11:51:50|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|4
1642161200000|2022-01-14 11:53:20|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|1
1642161220000|2022-01-14 11:53:40|741.3|740.7|741.2|740.6|741.3|740.7|741.2|740.6|1
1642161250000|2022-01-14 11:54:10|||||||||1
1642161300000|2022-01-14 11:55:00|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|0
1642161460000|2022-01-14 11:57:40|||||||||1
1642161480000|2022-01-14 11:58:00|740.8|740.2|740.8|740.2|740.8|740.2|740.7|740.1|7
1642161490000|2022-01-14 11:58:10|||||||||2
1642161540000|2022-01-14 11:59:00|741|740.4|741|740.4|741|740.4|741|740.4|28
1642161550000|2022-01-14 11:59:10|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|23
1642161560000|2022-01-14 11:59:20|||||||||3
1642161610000|2022-01-14 12:00:10|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|2
1642161660000|2022-01-14 12:01:00|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|1
1642161680000|2022-01-14 12:01:20|741.2|740.6|741.2|740.6|741.2|740.6|741.2|740.6|1
1642161820000|2022-01-14 12:03:40|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|0
1642161890000|2022-01-14 12:04:50|||||||||1
1642161900000|2022-01-14 12:05:00|741.4|740.8|741.5|740.9|741.5|740.9|741.4|740.8|7
1642161920000|2022-01-14 12:05:20|||||||||1
1642161930000|2022-01-14 12:05:30|||||||||7
1642161940000|2022-01-14 12:05:40|||||||||1
1642161960000|2022-01-14 12:06:00|||||||||3
1642161970000|2022-01-14 12:06:10|741.7|741.1|742.1|741.5|742.1|741.5|741.7|741.1|27
1642162000000|2022-01-14 12:06:40|742|741.4|742|741.4|742|741.4|742|741.4|12
1642162020000|2022-01-14 12:07:00|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|0
1642162040000|2022-01-14 12:07:20|||||||||3
1642162050000|2022-01-14 12:07:30|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|6
1642162060000|2022-01-14 12:07:40|||||||||1
1642162070000|2022-01-14 12:07:50|742.1|741.5|742.2|741.6|742.2|741.6|742.1|741.5|5
1642162260000|2022-01-14 12:11:00|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|0
1642162330000|2022-01-14 12:12:10|||||||||1
1642162360000|2022-01-14 12:12:40|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|2
1642162370000|2022-01-14 12:12:50|||||||||1
1642162380000|2022-01-14 12:13:00|||||||||2
1642162420000|2022-01-14 12:13:40|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|4
1642162430000|2022-01-14 12:13:50|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|3
1642162440000|2022-01-14 12:14:00|742.3|741.7|742.2|741.6|742.3|741.7|742.2|741.6|2
1642162470000|2022-01-14 12:14:30|742.1|741.5|742.2|741.6|742.2|741.6|742.1|741.5|0
1642162480000|2022-01-14 12:14:40|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|0
1642162550000|2022-01-14 12:15:50|||||||||3
1642162570000|2022-01-14 12:16:10|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|3
1642162580000|2022-01-14 12:16:20|742.4|741.8|742.5|741.9|742.5|741.9|742.4|741.8|1
1642162590000|2022-01-14 12:16:30|742.8|742.2|743.1|742.5|743.1|742.5|742.8|742.2|14
1642162600000|2022-01-14 12:16:40|743.2|742.6|743.2|742.6|743.3|742.7|743.1|742.5|12
1642162610000|2022-01-14 12:16:50|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1642162620000|2022-01-14 12:17:00|||||||||3
1642162630000|2022-01-14 12:17:10|||||||||1
1642162660000|2022-01-14 12:17:40|743|742.4|743.3|742.7|743.3|742.7|743|742.4|1
1642162680000|2022-01-14 12:18:00|743.2|742.6|743|742.4|743.2|742.6|743|742.4|3
1642162690000|2022-01-14 12:18:10|742.9|742.3|743|742.4|743|742.4|742.8|742.2|4
1642162700000|2022-01-14 12:18:20|743.1|742.5|743.1|742.5|743.1|742.5|743|742.4|7
1642162730000|2022-01-14 12:18:50|743|742.4|743.1|742.5|743.1|742.5|743|742.4|0
1642162740000|2022-01-14 12:19:00|743|742.4|743.1|742.5|743.1|742.5|743|742.4|0
1642162750000|2022-01-14 12:19:10|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|1
1642162760000|2022-01-14 12:19:20|743|742.4|743|742.4|743|742.4|743|742.4|1
1642162770000|2022-01-14 12:19:30|742.7|742.1|742.5|741.9|742.7|742.1|742.5|741.9|11
1642162800000|2022-01-14 12:20:00|742.6|742|742.5|741.9|742.6|742|742.5|741.9|1
1642162820000|2022-01-14 12:20:20|742.6|742|742.5|741.9|742.6|742|742.3|741.7|2
1642162830000|2022-01-14 12:20:30|742.6|742|742.6|742|742.6|742|742.6|742|0
1642162840000|2022-01-14 12:20:40|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|5
1642162850000|2022-01-14 12:20:50|742.7|742.1|742.6|742|742.7|742.1|742.6|742|2
1642162860000|2022-01-14 12:21:00|742.7|742.1|742.8|742.2|742.8|742.2|742.7|742.1|8
1642162880000|2022-01-14 12:21:20|742.9|742.3|742.8|742.2|742.9|742.3|742.7|742.1|0
1642162920000|2022-01-14 12:22:00|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|0
1642162930000|2022-01-14 12:22:10|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|1
1642162960000|2022-01-14 12:22:40|||||||||1
1642162970000|2022-01-14 12:22:50|||||||||1
1642162980000|2022-01-14 12:23:00|742.6|742|742.6|742|742.6|742|742.6|742|0
1642162990000|2022-01-14 12:23:10|||||||||1
1642163000000|2022-01-14 12:23:20|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|5
1642163050000|2022-01-14 12:24:10|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|0
1642163060000|2022-01-14 12:24:20|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|0
1642163070000|2022-01-14 12:24:30|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|0
1642163080000|2022-01-14 12:24:40|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|0
1642163090000|2022-01-14 12:24:50|742.4|741.8|742.5|741.9|742.5|741.9|742.4|741.8|2
1642163110000|2022-01-14 12:25:10|742.6|742|742.6|742|742.6|742|742.6|742|0
1642163130000|2022-01-14 12:25:30|742.7|742.1|742.6|742|742.7|742.1|742.6|742|2
1642163150000|2022-01-14 12:25:50|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|2
1642163160000|2022-01-14 12:26:00|742.6|742|742.6|742|742.6|742|742.5|741.9|0
1642163170000|2022-01-14 12:26:10|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|0
1642163180000|2022-01-14 12:26:20|742.6|742|742.6|742|742.6|742|742.5|741.9|0
1642163200000|2022-01-14 12:26:40|742.8|742.2|742.6|742|742.8|742.2|742.6|742|3
1642163220000|2022-01-14 12:27:00|742.7|742.1|742.7|742.1|742.8|742.2|742.7|742.1|1
1642163240000|2022-01-14 12:27:20|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|0
1642163250000|2022-01-14 12:27:30|743|742.4|742.9|742.3|743|742.4|742.9|742.3|12
1642163260000|2022-01-14 12:27:40|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|0
1642163270000|2022-01-14 12:27:50|742.7|742.1|742.8|742.2|742.8|742.2|742.7|742.1|2
1642163290000|2022-01-14 12:28:10|742.7|742.1|742.6|742|742.7|742.1|742.6|742|3
1642163320000|2022-01-14 12:28:40|742.3|741.7|742.3|741.7|742.3|741.7|742.2|741.6|7
1642163330000|2022-01-14 12:28:50|||||||||1
1642163340000|2022-01-14 12:29:00|742.5|741.9|742.3|741.7|742.6|742|742.3|741.7|32
1642163390000|2022-01-14 12:29:50|741.6|741|741.5|740.9|741.6|741|741.3|740.7|4
1642163400000|2022-01-14 12:30:00|741.6|741|741.6|741|741.6|741|741.5|740.9|0
1642163410000|2022-01-14 12:30:10|741.5|740.9|741.5|740.9|741.6|741|741.5|740.9|0
1642163420000|2022-01-14 12:30:20|||||||||1
1642163450000|2022-01-14 12:30:50|741.6|741|741.6|741|741.6|741|741.6|741|1
1642163500000|2022-01-14 12:31:40|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|2
1642163530000|2022-01-14 12:32:10|742.3|741.7|742|741.4|742.4|741.8|741.9|741.3|9
1642163540000|2022-01-14 12:32:20|742.1|741.5|741.8|741.2|742.2|741.6|741.8|741.2|46
1642163560000|2022-01-14 12:32:40|741.9|741.3|741.6|741|741.9|741.3|741.6|741|11
1642163570000|2022-01-14 12:32:50|741.8|741.2|742|741.4|742|741.4|741.8|741.2|7
1642163590000|2022-01-14 12:33:10|742.2|741.6|742.2|741.6|742.3|741.7|742.1|741.5|3
1642163610000|2022-01-14 12:33:30|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|0
1642163620000|2022-01-14 12:33:40|||||||||1
1642163630000|2022-01-14 12:33:50|742.1|741.5|742.1|741.5|742.3|741.7|742.1|741.5|9
1642163640000|2022-01-14 12:34:00|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|1
1642163650000|2022-01-14 12:34:10|742.5|741.9|742.1|741.5|742.5|741.9|742.1|741.5|13
1642163660000|2022-01-14 12:34:20|742.2|741.6|742.1|741.5|742.2|741.6|742.1|741.5|7
1642163670000|2022-01-14 12:34:30|||||||||10
1642163680000|2022-01-14 12:34:40|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|11
1642163690000|2022-01-14 12:34:50|742.1|741.5|741.8|741.2|742.1|741.5|741.8|741.2|15
1642163700000|2022-01-14 12:35:00|741.7|741.1|741.8|741.2|741.8|741.2|741.7|741.1|17
1642163710000|2022-01-14 12:35:10|741.6|741|742.1|741.5|742.1|741.5|741.6|741|25
1642163720000|2022-01-14 12:35:20|741.8|741.2|742.1|741.5|742.1|741.5|741.8|741.2|6
1642163730000|2022-01-14 12:35:30|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|2
1642163740000|2022-01-14 12:35:40|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|4
1642163750000|2022-01-14 12:35:50|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|24
1642163760000|2022-01-14 12:36:00|742.6|742|742.5|741.9|742.6|742|742.5|741.9|1
1642163800000|2022-01-14 12:36:40|742.6|742|742.6|742|742.6|742|742.6|742|1
1642163830000|2022-01-14 12:37:10|742.7|742.1|742.5|741.9|742.7|742.1|742.5|741.9|0
1642163860000|2022-01-14 12:37:40|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|2
1642163880000|2022-01-14 12:38:00|742.6|742|742.5|741.9|742.6|742|742.5|741.9|4
1642163900000|2022-01-14 12:38:20|||||||||1
1642163910000|2022-01-14 12:38:30|||||||||1
1642163920000|2022-01-14 12:38:40|742.6|742|742.6|742|742.6|742|742.6|742|2
1642163940000|2022-01-14 12:39:00|742.9|742.3|743.4|742.8|743.4|742.8|742.8|742.2|5
1642163950000|2022-01-14 12:39:10|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|1
1642163960000|2022-01-14 12:39:20|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|2
1642163970000|2022-01-14 12:39:30|743.5|742.9|743.6|743|743.6|743|743.5|742.9|12
1642163980000|2022-01-14 12:39:40|743.5|742.9|743.6|743|743.6|743|743.5|742.9|1
1642163990000|2022-01-14 12:39:50|||||||||1
1642164000000|2022-01-14 12:40:00|||||||||2
1642164010000|2022-01-14 12:40:10|743.5|742.9|743.3|742.7|743.5|742.9|743.3|742.7|5
1642164020000|2022-01-14 12:40:20|743.4|742.8|743.4|742.8|743.4|742.8|743.3|742.7|5
1642164030000|2022-01-14 12:40:30|743.5|742.9|743.6|743|743.6|743|743.5|742.9|0
1642164040000|2022-01-14 12:40:40|||||||||1
1642164050000|2022-01-14 12:40:50|743.5|742.9|743.6|743|743.6|743|743.5|742.9|1
1642164060000|2022-01-14 12:41:00|743.8|743.2|743.6|743|743.8|743.2|743.6|743|8
1642164070000|2022-01-14 12:41:10|743.3|742.7|743.3|742.7|743.4|742.8|743.3|742.7|5
1642164080000|2022-01-14 12:41:20|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|1
1642164090000|2022-01-14 12:41:30|743.3|742.7|743.6|743|743.6|743|743.3|742.7|19
1642164100000|2022-01-14 12:41:40|||||||||5
1642164110000|2022-01-14 12:41:50|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|3
1642164120000|2022-01-14 12:42:00|743.7|743.1|743.8|743.2|743.9|743.3|743.7|743.1|4
1642164130000|2022-01-14 12:42:10|743.9|743.3|744|743.4|744|743.4|743.9|743.3|0
1642164140000|2022-01-14 12:42:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642164150000|2022-01-14 12:42:30|||||||||2
1642164160000|2022-01-14 12:42:40|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|16
1642164170000|2022-01-14 12:42:50|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642164180000|2022-01-14 12:43:00|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|2
1642164200000|2022-01-14 12:43:20|||||||||2
1642164210000|2022-01-14 12:43:30|744|743.4|743.9|743.3|744|743.4|743.9|743.3|2
1642164220000|2022-01-14 12:43:40|744.1|743.5|743.9|743.3|744.1|743.5|743.9|743.3|3
1642164230000|2022-01-14 12:43:50|744|743.4|743.9|743.3|744.1|743.5|743.9|743.3|4
1642164240000|2022-01-14 12:44:00|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1642164270000|2022-01-14 12:44:30|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|4
1642164290000|2022-01-14 12:44:50|744.6|744|744.6|744|744.6|744|744.6|744|4
1642164300000|2022-01-14 12:45:00|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|18
1642164310000|2022-01-14 12:45:10|745.2|744.6|745|744.4|745.2|744.6|745|744.4|12
1642164320000|2022-01-14 12:45:20|745.1|744.5|745|744.4|745.1|744.5|744.8|744.2|8
1642164330000|2022-01-14 12:45:30|||||||||1
1642164340000|2022-01-14 12:45:40|||||||||5
1642164360000|2022-01-14 12:46:00|744.9|744.3|745.1|744.5|745.1|744.5|744.8|744.2|3
1642164380000|2022-01-14 12:46:20|||||||||1
1642164390000|2022-01-14 12:46:30|745|744.4|745|744.4|745|744.4|745|744.4|1
1642164410000|2022-01-14 12:46:50|745.1|744.5|745.5|744.9|745.5|744.9|745.1|744.5|6
1642164420000|2022-01-14 12:47:00|745.7|745.1|745.6|745|745.7|745.1|745.5|744.9|8
1642164430000|2022-01-14 12:47:10|745.7|745.1|745.7|745.1|745.8|745.2|745.7|745.1|8
1642164440000|2022-01-14 12:47:20|745.8|745.2|746|745.4|746|745.4|745.7|745.1|20
1642164450000|2022-01-14 12:47:30|745.6|745|745.5|744.9|745.6|745|745.5|744.9|2
1642164460000|2022-01-14 12:47:40|745.6|745|745.6|745|745.6|745|745.6|745|3
1642164480000|2022-01-14 12:48:00|745.7|745.1|745.7|745.1|745.8|745.2|745.7|745.1|2
1642164490000|2022-01-14 12:48:10|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|4
1642164510000|2022-01-14 12:48:30|745.7|745.1|745.2|744.6|745.7|745.1|745.2|744.6|1
1642164520000|2022-01-14 12:48:40|745.1|744.5|745.5|744.9|745.5|744.9|745.1|744.5|5
1642164560000|2022-01-14 12:49:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|10
1642164570000|2022-01-14 12:49:30|745.2|744.6|745.5|744.9|745.5|744.9|745.2|744.6|1
1642164590000|2022-01-14 12:49:50|745.7|745.1|745.5|744.9|745.7|745.1|745.4|744.8|0
1642164600000|2022-01-14 12:50:00|745.6|745|745.3|744.7|745.6|745|745.3|744.7|1
1642164610000|2022-01-14 12:50:10|||||||||1
1642164640000|2022-01-14 12:50:40|||||||||1
1642164650000|2022-01-14 12:50:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1642164670000|2022-01-14 12:51:10|745.5|744.9|745.3|744.7|745.5|744.9|745.3|744.7|4
1642164690000|2022-01-14 12:51:30|||||||||5
1642164700000|2022-01-14 12:51:40|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|0
1642164710000|2022-01-14 12:51:50|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|1
1642164730000|2022-01-14 12:52:10|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|2
1642164740000|2022-01-14 12:52:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642164780000|2022-01-14 12:53:00|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|2
1642164800000|2022-01-14 12:53:20|745.4|744.8|745.5|744.9|745.6|745|745.4|744.8|2
1642164840000|2022-01-14 12:54:00|||||||||1
1642164890000|2022-01-14 12:54:50|||||||||1
1642164900000|2022-01-14 12:55:00|745.3|744.7|745.5|744.9|745.5|744.9|745.3|744.7|2
1642164910000|2022-01-14 12:55:10|||||||||1
1642164930000|2022-01-14 12:55:30|||||||||2
1642164960000|2022-01-14 12:56:00|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|3
1642164990000|2022-01-14 12:56:30|744.7|744.1|744.6|744|744.8|744.2|744.6|744|2
1642165010000|2022-01-14 12:56:50|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|4
1642165030000|2022-01-14 12:57:10|744.7|744.1|744.6|744|744.7|744.1|744.6|744|0
1642165040000|2022-01-14 12:57:20|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|6
1642165050000|2022-01-14 12:57:30|745|744.4|745.3|744.7|745.3|744.7|745|744.4|12
1642165060000|2022-01-14 12:57:40|745.2|744.6|745.2|744.6|745.3|744.7|745.1|744.5|1
1642165070000|2022-01-14 12:57:50|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642165080000|2022-01-14 12:58:00|745.2|744.6|745.3|744.7|745.3|744.7|745.1|744.5|3
1642165090000|2022-01-14 12:58:10|745.4|744.8|745.5|744.9|745.5|744.9|745.4|744.8|11
1642165100000|2022-01-14 12:58:20|745.6|745|745.5|744.9|745.6|745|745.5|744.9|14
1642165110000|2022-01-14 12:58:30|||||||||4
1642165120000|2022-01-14 12:58:40|745.7|745.1|745.5|744.9|745.8|745.2|745.5|744.9|24
1642165130000|2022-01-14 12:58:50|||||||||2
1642165140000|2022-01-14 12:59:00|745.6|745|745.2|744.6|745.6|745|745.2|744.6|4
1642165150000|2022-01-14 12:59:10|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642165160000|2022-01-14 12:59:20|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|0
1642165170000|2022-01-14 12:59:30|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|0
1642165190000|2022-01-14 12:59:50|||||||||4
1642165200000|2022-01-14 13:00:00|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|3
1642165210000|2022-01-14 13:00:10|745.4|744.8|745.4|744.8|745.5|744.9|745.4|744.8|14
1642165240000|2022-01-14 13:00:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642165260000|2022-01-14 13:01:00|745.2|744.6|744.8|744.2|745.2|744.6|744.8|744.2|15
1642165270000|2022-01-14 13:01:10|||||||||1
1642165280000|2022-01-14 13:01:20|744.7|744.1|744.6|744|744.7|744.1|744.6|744|1
1642165290000|2022-01-14 13:01:30|744.7|744.1|744.7|744.1|744.8|744.2|744.7|744.1|6
1642165300000|2022-01-14 13:01:40|||||||||1
1642165320000|2022-01-14 13:02:00|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|1
1642165330000|2022-01-14 13:02:10|745|744.4|745|744.4|745.1|744.5|745|744.4|0
1642165360000|2022-01-14 13:02:40|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1642165410000|2022-01-14 13:03:30|744.9|744.3|745|744.4|745|744.4|744.9|744.3|1
1642165420000|2022-01-14 13:03:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1642165430000|2022-01-14 13:03:50|745|744.4|744.9|744.3|745|744.4|744.9|744.3|0
1642165440000|2022-01-14 13:04:00|745|744.4|744.9|744.3|745|744.4|744.9|744.3|0
1642165460000|2022-01-14 13:04:20|745|744.4|745|744.4|745|744.4|745|744.4|2
1642165470000|2022-01-14 13:04:30|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|0
1642165490000|2022-01-14 13:04:50|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|1
1642165500000|2022-01-14 13:05:00|745.3|744.7|745.3|744.7|745.4|744.8|745.3|744.7|2
1642165540000|2022-01-14 13:05:40|745.8|745.2|745.5|744.9|745.8|745.2|745.5|744.9|9
1642165550000|2022-01-14 13:05:50|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1642165560000|2022-01-14 13:06:00|745.5|744.9|745.5|744.9|745.5|744.9|745.5|744.9|2
1642165570000|2022-01-14 13:06:10|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|1
1642165580000|2022-01-14 13:06:20|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|1
1642165600000|2022-01-14 13:06:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642165610000|2022-01-14 13:06:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1642165620000|2022-01-14 13:07:00|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|1
1642165710000|2022-01-14 13:08:30|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642165720000|2022-01-14 13:08:40|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|0
1642165730000|2022-01-14 13:08:50|745.5|744.9|745.4|744.8|745.5|744.9|745.4|744.8|0
1642165740000|2022-01-14 13:09:00|745.5|744.9|745.5|744.9|745.5|744.9|745.4|744.8|0
1642165770000|2022-01-14 13:09:30|745.6|745|745.5|744.9|745.8|745.2|745.5|744.9|13
1642165800000|2022-01-14 13:10:00|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|7
1642165810000|2022-01-14 13:10:10|745.7|745.1|745.5|744.9|745.7|745.1|745.5|744.9|1
1642165830000|2022-01-14 13:10:30|||||||||3
1642165840000|2022-01-14 13:10:40|745.6|745|745.5|744.9|745.8|745.2|745.5|744.9|2
1642165850000|2022-01-14 13:10:50|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|4
1642165890000|2022-01-14 13:11:30|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|2
1642165900000|2022-01-14 13:11:40|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642165910000|2022-01-14 13:11:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|1
1642165920000|2022-01-14 13:12:00|745.3|744.7|745.4|744.8|745.4|744.8|745.3|744.7|2
1642165930000|2022-01-14 13:12:10|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642165940000|2022-01-14 13:12:20|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|0
1642165950000|2022-01-14 13:12:30|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|1
1642165970000|2022-01-14 13:12:50|745.3|744.7|745.5|744.9|745.5|744.9|745.3|744.7|3
1642166000000|2022-01-14 13:13:20|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|1
1642166030000|2022-01-14 13:13:50|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|0
1642166040000|2022-01-14 13:14:00|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|0
1642166090000|2022-01-14 13:14:50|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|1
1642166100000|2022-01-14 13:15:00|745.5|744.9|745.3|744.7|745.5|744.9|745.3|744.7|10
1642166120000|2022-01-14 13:15:20|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|2
1642166140000|2022-01-14 13:15:40|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|0
1642166150000|2022-01-14 13:15:50|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|0
1642166160000|2022-01-14 13:16:00|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|0
1642166220000|2022-01-14 13:17:00|||||||||2
1642166250000|2022-01-14 13:17:30|745.3|744.7|745.5|744.9|745.5|744.9|745.3|744.7|6
1642166260000|2022-01-14 13:17:40|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|4
1642166270000|2022-01-14 13:17:50|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|3
1642166280000|2022-01-14 13:18:00|745|744.4|745.1|744.5|745.1|744.5|745|744.4|0
1642166290000|2022-01-14 13:18:10|745.2|744.6|745.2|744.6|745.3|744.7|745.2|744.6|1
1642166310000|2022-01-14 13:18:30|745|744.4|745|744.4|745|744.4|745|744.4|0
1642166320000|2022-01-14 13:18:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|1
1642166340000|2022-01-14 13:19:00|745|744.4|745|744.4|745|744.4|745|744.4|1
1642166350000|2022-01-14 13:19:10|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|2
1642166380000|2022-01-14 13:19:40|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|0
1642166400000|2022-01-14 13:20:00|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|1
1642166410000|2022-01-14 13:20:10|744.6|744|744.6|744|744.6|744|744.6|744|5
1642166460000|2022-01-14 13:21:00|744.5|743.9|744.6|744|744.6|744|744.5|743.9|0
1642166500000|2022-01-14 13:21:40|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1642166510000|2022-01-14 13:21:50|744.6|744|744.3|743.7|744.6|744|744.3|743.7|1
1642166580000|2022-01-14 13:23:00|744.5|743.9|744.6|744|744.6|744|744.5|743.9|4
1642166590000|2022-01-14 13:23:10|744.5|743.9|744.4|743.8|744.6|744|744.4|743.8|2
1642166620000|2022-01-14 13:23:40|744.6|744|744.6|744|744.6|744|744.6|744|0
1642166650000|2022-01-14 13:24:10|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|2
1642166700000|2022-01-14 13:25:00|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|3
1642166720000|2022-01-14 13:25:20|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|1
1642166760000|2022-01-14 13:26:00|744.7|744.1|744.6|744|744.7|744.1|744.5|743.9|11
1642166780000|2022-01-14 13:26:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1642166790000|2022-01-14 13:26:30|744.6|744|744.6|744|744.6|744|744.6|744|0
1642166810000|2022-01-14 13:26:50|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1642166820000|2022-01-14 13:27:00|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|1
1642166830000|2022-01-14 13:27:10|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1642166870000|2022-01-14 13:27:50|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642166880000|2022-01-14 13:28:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642166890000|2022-01-14 13:28:10|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|0
1642166910000|2022-01-14 13:28:30|744.2|743.6|744.5|743.5|744.5|743.6|744.2|743.5|1
1642166940000|2022-01-14 13:29:00|744.2|743.6|744|743.4|744.2|743.6|744|743.4|0
1642166950000|2022-01-14 13:29:10|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|2
1642166960000|2022-01-14 13:29:20|743.6|743|743.5|742.9|743.6|743|743.5|742.9|10
1642166970000|2022-01-14 13:29:30|743.6|743|744|743.4|744|743.4|743.6|743|9
1642166980000|2022-01-14 13:29:40|744.1|743.5|744|743.4|744.1|743.5|744|743.4|0
1642167000000|2022-01-14 13:30:00|743.9|743.3|744|743.4|744|743.4|743.9|743.3|0
1642167010000|2022-01-14 13:30:10||743||743||743||743|0
1642167020000|2022-01-14 13:30:20|743.9|743.3|744|743.4|744|743.4|743.9|743.3|0
1642167030000|2022-01-14 13:30:30|744.1|743.5|744|743|744.2|743.5|743.9|743|0
1642167040000|2022-01-14 13:30:40|743.9|743.3|744|743.4|744.1|743.5|743.9|743.3|0
1642167050000|2022-01-14 13:30:50|743.8|743.2|743.9|743.3|743.9|743.3|743.8|743.2|1
1642167060000|2022-01-14 13:31:00|744|743.4|744.5|743.9|744.5|743.9|744|743.4|1
1642167070000|2022-01-14 13:31:10|744.6|744|744.6|744|744.6|744|744.6|744|0
1642167080000|2022-01-14 13:31:20|744.5|743.9|744.6|744|744.6|744|744.5|743.9|1
1642167100000|2022-01-14 13:31:40|744.5|743.9|744.5|743.9|744.7|744.1|744.5|743.9|0
1642167110000|2022-01-14 13:31:50|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1642167120000|2022-01-14 13:32:00|744.4|743.8|744.5|743.9|744.5|743.9|744.3|743.7|7
1642167130000|2022-01-14 13:32:10|744.6|744|744.5|743.9|744.6|744|744.5|743.9|0
1642167140000|2022-01-14 13:32:20|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|1
1642167150000|2022-01-14 13:32:30|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1642167160000|2022-01-14 13:32:40|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|5
1642167180000|2022-01-14 13:33:00|744.4|743.8|744.3|743.7|744.4|743.8|744.2|743.6|3
1642167190000|2022-01-14 13:33:10|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|0
1642167210000|2022-01-14 13:33:30|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|0
1642167220000|2022-01-14 13:33:40|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|1
1642167240000|2022-01-14 13:34:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|3
1642167250000|2022-01-14 13:34:10|744.3|743.7|744.5|743.9|744.5|743.9|744.3|743.7|6
1642167260000|2022-01-14 13:34:20|744.6|744|744.6|744|744.6|744|744.6|744|0
1642167270000|2022-01-14 13:34:30|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|1
1642167290000|2022-01-14 13:34:50|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|1
1642167300000|2022-01-14 13:35:00|744.8|744.2|744.6|744|744.8|744.2|744.6|744|1
1642167320000|2022-01-14 13:35:20|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|2
1642167340000|2022-01-14 13:35:40|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|0
1642167360000|2022-01-14 13:36:00|||||||||2
1642167390000|2022-01-14 13:36:30|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|2
1642167400000|2022-01-14 13:36:40|||||||||1
1642167410000|2022-01-14 13:36:50|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|1
1642167420000|2022-01-14 13:37:00|744.6|744|744.6|744|744.6|744|744.6|744|8
1642167490000|2022-01-14 13:38:10|||||||||1
1642167540000|2022-01-14 13:39:00|744.5|743.9|744.6|744|744.6|744|744.5|743.9|9
1642167560000|2022-01-14 13:39:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|2
1642167590000|2022-01-14 13:39:50|744.6|744|744.6|744|744.6|744|744.6|744|1
1642167600000|2022-01-14 13:40:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1642167610000|2022-01-14 13:40:10|744.6|744|744.6|744|744.6|744|744.6|744|0
1642167620000|2022-01-14 13:40:20|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|1
1642167630000|2022-01-14 13:40:30|744.6|744|744.6|744|744.6|744|744.6|744|0
1642167640000|2022-01-14 13:40:40|||||||||15
1642167660000|2022-01-14 13:41:00|||||||||13
1642167700000|2022-01-14 13:41:40|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|6
1642167710000|2022-01-14 13:41:50|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|3
1642167720000|2022-01-14 13:42:00|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|4
1642167730000|2022-01-14 13:42:10|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|6
1642167760000|2022-01-14 13:42:40|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|5
1642167770000|2022-01-14 13:42:50|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1642167780000|2022-01-14 13:43:00|744.6|744|744.5|743.9|744.6|744|744.5|743.9|1
1642167790000|2022-01-14 13:43:10|744.6|744|744.6|744|744.6|744|744.6|744|2
1642167800000|2022-01-14 13:43:20|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|1
1642167820000|2022-01-14 13:43:40|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|0
1642167840000|2022-01-14 13:44:00|744.4|743.8|744.5|743.9|744.5|743.9|744.4|743.8|5
1642167850000|2022-01-14 13:44:10|744.4|743.8|744.4|743.8|744.5|743.9|744.4|743.8|1
1642167880000|2022-01-14 13:44:40|744.2|743.6|744.5|743.5|744.5|743.6|744.2|743.5|1
1642167890000|2022-01-14 13:44:50|744.2|743.6|744.2|743.6|744.3|743.7|744.2|743.6|3
1642170600000|2022-01-14 14:30:00|744.3|743.7|744.4|743.8|744.5|743.9|743.8|743.2|186
1642170610000|2022-01-14 14:30:10|744.1|743.5|743.3|742.7|744.3|743.7|743|742.4|36
1642170620000|2022-01-14 14:30:20|743.7|743.1|744|743.4|744.1|743.5|743.5|742.9|32
1642170630000|2022-01-14 14:30:30|743.9|743.3|743.6|743|743.9|743.3|743.3|742.7|65
1642170640000|2022-01-14 14:30:40|743.5|742.9|743.4|742.8|743.5|742.9|743.3|742.7|25
1642170650000|2022-01-14 14:30:50|743.2|742.6|743.2|742.6|743.3|742.7|742.7|742.1|43
1642170660000|2022-01-14 14:31:00|743|742.4|742.7|742.1|743|742.4|742.5|741.9|40
1642170670000|2022-01-14 14:31:10|742.5|741.9|742.5|741.9|742.6|742|742.5|741.9|34
1642170680000|2022-01-14 14:31:20|742.7|742.1|741.9|741.3|742.7|742.1|741.9|741.3|24
1642170690000|2022-01-14 14:31:30|741.8|741.2|742|741.4|742|741.4|741.6|741|15
1642170700000|2022-01-14 14:31:40|742.1|741.5|742|741.4|742.1|741.5|741.7|741.1|37
1642170710000|2022-01-14 14:31:50|741.9|741.3|741.7|741.1|742|741.4|741.7|741.1|14
1642170720000|2022-01-14 14:32:00|741.8|741.2|741.4|740.8|741.8|741.2|741.2|740.6|51
1642170730000|2022-01-14 14:32:10|741.5|740.9|741.5|740.9|741.7|741.1|741.2|740.6|37
1642170740000|2022-01-14 14:32:20|741.6|741|742.2|741.6|742.2|741.6|741.5|740.9|41
1642170750000|2022-01-14 14:32:30|742|741.4|742.5|741.9|742.9|742.3|742|741.4|111
1642170760000|2022-01-14 14:32:40|742.6|742|742.2|741.6|742.6|742|742.2|741.6|12
1642170770000|2022-01-14 14:32:50|742.4|741.8|742.4|741.8|742.6|742|742.3|741.7|28
1642170780000|2022-01-14 14:33:00|742.5|741.9|742.7|742.1|742.7|742.1|742.4|741.8|26
1642170790000|2022-01-14 14:33:10|743.2|742.6|743.6|743|743.6|743|743.2|742.6|24
1642170800000|2022-01-14 14:33:20|743.5|742.9|743.4|742.8|743.8|743.2|743.4|742.8|15
1642170810000|2022-01-14 14:33:30|743.6|743|744.1|743.5|744.1|743.5|743.6|743|32
1642170820000|2022-01-14 14:33:40|744|743.4|743.9|743.3|744|743.4|743.8|743.2|7
1642170830000|2022-01-14 14:33:50|||||||||3
1642170840000|2022-01-14 14:34:00|743.8|743.2|743.9|743.3|743.9|743.3|743.7|743.1|14
1642170850000|2022-01-14 14:34:10|743.8|743.2|744.7|744.1|744.7|744.1|743.8|743.2|46
1642170860000|2022-01-14 14:34:20|744.6|744|744.5|743.9|744.8|744.2|744.5|743.9|21
1642170870000|2022-01-14 14:34:30|744.6|744|744.4|743.8|744.6|744|744.4|743.8|1
1642170880000|2022-01-14 14:34:40|744.6|744|744.6|744|744.7|744.1|744.6|744|9
1642170890000|2022-01-14 14:34:50|744.8|744.2|744.8|744.2|744.9|744.3|744.8|744.2|25
1642170900000|2022-01-14 14:35:00|745.2|744.6|745.1|744.5|745.2|744.6|744.7|744.1|23
1642170910000|2022-01-14 14:35:10|745|744.4|744.6|744|745|744.4|744.6|744|26
1642170920000|2022-01-14 14:35:20|744.4|743.8|744.8|744.2|744.8|744.2|744.2|743.6|19
1642170930000|2022-01-14 14:35:30|744.7|744.1|744.4|743.8|744.7|744.1|744.4|743.8|8
1642170940000|2022-01-14 14:35:40|744.5|743.9|744.3|743.7|744.6|744|744.3|743.7|10
1642170950000|2022-01-14 14:35:50|744.6|744|744.8|744.2|744.8|744.2|744.6|744|12
1642170960000|2022-01-14 14:36:00|745|744.4|745|744.4|745.1|744.5|744.8|744.2|28
1642170970000|2022-01-14 14:36:10|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|8
1642170980000|2022-01-14 14:36:20|745|744.4|744.8|744.2|745|744.4|744.8|744.2|4
1642170990000|2022-01-14 14:36:30|744.6|744|744.6|744|744.6|744|744.5|743.9|15
1642171000000|2022-01-14 14:36:40|744.5|743.9|744.3|743.7|744.5|743.9|744.3|743.7|8
1642171010000|2022-01-14 14:36:50|||||||||4
1642171020000|2022-01-14 14:37:00|744.2|743.6|743.2|742.6|744.2|743.6|743.2|742.6|26
1642171030000|2022-01-14 14:37:10|742.8|742.2|742.9|742.3|742.9|742.3|742.7|742.1|30
1642171040000|2022-01-14 14:37:20|742.8|742.2|742.7|742.1|742.8|742.2|742.7|742.1|26
1642171050000|2022-01-14 14:37:30|742.8|742.2|742.9|742.3|742.9|742.3|742.7|742.1|8
1642171060000|2022-01-14 14:37:40|742.7|742.1|742.7|742.1|742.8|742.2|742.7|742.1|11
1642171070000|2022-01-14 14:37:50|742.6|742|742.4|741.8|742.7|742.1|742.4|741.8|18
1642171080000|2022-01-14 14:38:00|742.5|741.9|742|741.4|742.5|741.9|741.6|741|66
1642171090000|2022-01-14 14:38:10|741.7|741.1|741.9|741.3|741.9|741.3|741.7|741.1|25
1642171100000|2022-01-14 14:38:20|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|3
1642171110000|2022-01-14 14:38:30|||||||||6
1642171120000|2022-01-14 14:38:40|741.9|741.3|742|741.4|742|741.4|741.9|741.3|5
1642171130000|2022-01-14 14:38:50|741.9|741.3|742|741.4|742|741.4|741.9|741.3|4
1642171140000|2022-01-14 14:39:00|741.9|741.3|741.4|740.8|741.9|741.3|741.3|740.7|18
1642171150000|2022-01-14 14:39:10|741.5|740.9|741.3|740.7|741.5|740.9|741.2|740.6|42
1642171160000|2022-01-14 14:39:20|741.4|740.8|741.5|740.9|741.5|740.9|741.3|740.7|8
1642171170000|2022-01-14 14:39:30|741.4|740.8|741.2|740.6|741.4|740.8|741|740.4|9
1642171180000|2022-01-14 14:39:40|741.1|740.5|740.7|740.1|741.2|740.6|740.7|740.1|36
1642171190000|2022-01-14 14:39:50|740.8|740.2|741|740.4|741|740.4|740.7|740.1|49
1642171200000|2022-01-14 14:40:00|740.9|740.3|741|740.4|741|740.4|740.7|740.1|20
1642171210000|2022-01-14 14:40:10|740.9|740.3|741|740.4|741|740.4|740.9|740.3|9
1642171220000|2022-01-14 14:40:20|741.2|740.6|741.2|740.6|741.4|740.8|741.2|740.6|17
1642171230000|2022-01-14 14:40:30|741.1|740.5|741.2|740.6|741.2|740.6|741|740.4|28
1642171240000|2022-01-14 14:40:40|||||||||9
1642171250000|2022-01-14 14:40:50|741.6|741|741.5|740.9|741.6|741|741.5|740.9|10
1642171260000|2022-01-14 14:41:00|741.4|740.8|741.6|741|741.7|741.1|741.4|740.8|18
1642171270000|2022-01-14 14:41:10|741.9|741.3|741.8|741.2|742|741.4|741.7|741.1|35
1642171280000|2022-01-14 14:41:20|741.9|741.3|741.8|741.2|742|741.4|741.8|741.2|15
1642171290000|2022-01-14 14:41:30|741.9|741.3|741.7|741.1|742|741.4|741.6|741|32
1642171300000|2022-01-14 14:41:40|741.6|741|741.6|741|741.7|741.1|741.5|740.9|10
1642171310000|2022-01-14 14:41:50|741.5|740.9|741.4|740.8|741.5|740.9|741.3|740.7|35
1642171320000|2022-01-14 14:42:00|741.3|740.7|741.4|740.8|741.4|740.8|741.2|740.6|4
1642171330000|2022-01-14 14:42:10|741.5|740.9|741.4|740.8|741.5|740.9|741.3|740.7|9
1642171340000|2022-01-14 14:42:20|741.3|740.7|741.5|740.9|741.5|740.9|741.3|740.7|5
1642171350000|2022-01-14 14:42:30|741.6|741|741.9|741.3|741.9|741.3|741.5|740.9|24
1642171360000|2022-01-14 14:42:40|742.1|741.5|742.5|741.9|742.7|742.1|742|741.4|28
1642171370000|2022-01-14 14:42:50|742.3|741.7|742.2|741.6|742.3|741.7|742.2|741.6|14
1642171380000|2022-01-14 14:43:00|742.1|741.5|742|741.4|742.1|741.5|742|741.4|7
1642171390000|2022-01-14 14:43:10|742.1|741.5|741.8|741.2|742.1|741.5|741.8|741.2|17
1642171400000|2022-01-14 14:43:20|742|741.4|741.5|740.9|742|741.4|741.2|740.6|25
1642171410000|2022-01-14 14:43:30|||||||||4
1642171420000|2022-01-14 14:43:40|741.6|741|741.5|740.9|741.6|741|741.5|740.9|5
1642171430000|2022-01-14 14:43:50|741.6|741|741.6|741|741.6|741|741.6|741|1
1642171440000|2022-01-14 14:44:00|741.5|740.9|741.5|740.9|741.7|741.1|741.3|740.7|6
1642171450000|2022-01-14 14:44:10|741.2|740.6|741.2|740.6|741.3|740.7|741.2|740.6|1
1642171460000|2022-01-14 14:44:20|||||||||6
1642171470000|2022-01-14 14:44:30|741.3|740.7|741.4|740.8|741.5|740.9|741.3|740.7|12
1642171480000|2022-01-14 14:44:40|741.5|740.9|741.6|741|741.6|741|741.5|740.9|4
1642171490000|2022-01-14 14:44:50|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|1
1642171500000|2022-01-14 14:45:00|741.2|740.6|741|740.4|741.2|740.6|741|740.4|54
1642171510000|2022-01-14 14:45:10|740.9|740.3|740.9|740.3|740.9|740.3|740.8|740.2|23
1642171520000|2022-01-14 14:45:20|741.1|740.5|740.9|740.3|741.1|740.5|740.9|740.3|14
1642171530000|2022-01-14 14:45:30|741.1|740.5|741.1|740.5|741.1|740.5|740.9|740.3|13
1642171540000|2022-01-14 14:45:40|741.2|740.6|741.1|740.5|741.3|740.7|741.1|740.5|20
1642171550000|2022-01-14 14:45:50|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|15
1642171560000|2022-01-14 14:46:00|741|740.4|741.9|741.3|741.9|741.3|741|740.4|73
1642171570000|2022-01-14 14:46:10|742.1|741.5|742.3|741.7|742.3|741.7|741.9|741.3|41
1642171580000|2022-01-14 14:46:20|742.2|741.6|742.3|741.7|742.3|741.7|742.1|741.5|8
1642171590000|2022-01-14 14:46:30|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|4
1642171600000|2022-01-14 14:46:40|742.1|741.5|741.9|741.3|742.1|741.5|741.9|741.3|11
1642171610000|2022-01-14 14:46:50|741.7|741.1|741.6|741|741.9|741.3|741.6|741|21
1642171620000|2022-01-14 14:47:00|741.7|741.1|741.6|741|741.7|741.1|741.5|740.9|8
1642171630000|2022-01-14 14:47:10|741.7|741.1|741.6|741|741.7|741.1|741.6|741|6
1642171640000|2022-01-14 14:47:20|741.7|741.1|741.8|741.2|741.8|741.2|741.6|741|4
1642171650000|2022-01-14 14:47:30|741.6|741|741.6|741|741.6|741|741.4|740.8|12
1642171660000|2022-01-14 14:47:40|741.7|741.1|741.6|741|741.9|741.3|741.6|741|3
1642171670000|2022-01-14 14:47:50|||||||||12
1642171680000|2022-01-14 14:48:00|741.4|740.8|741.6|741|741.6|741|741.4|740.8|9
1642171690000|2022-01-14 14:48:10|741.5|740.9|741.6|741|741.6|741|741.5|740.9|7
1642171700000|2022-01-14 14:48:20|||||||||8
1642171710000|2022-01-14 14:48:30|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|5
1642171720000|2022-01-14 14:48:40|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|6
1642171730000|2022-01-14 14:48:50|742.2|741.6|742.2|741.6|742.3|741.7|742.1|741.5|6
1642171740000|2022-01-14 14:49:00|742.1|741.5|742|741.4|742.1|741.5|741.9|741.3|12
1642171750000|2022-01-14 14:49:10|741.9|741.3|741.9|741.3|742.1|741.5|741.9|741.3|9
1642171760000|2022-01-14 14:49:20|741.7|741.1|741.6|741|741.9|741.3|741.6|741|21
1642171770000|2022-01-14 14:49:30|741.7|741.1|741.6|741|741.7|741.1|741.6|741|3
1642171780000|2022-01-14 14:49:40|741.9|741.3|742.1|741.5|742.1|741.5|741.9|741.3|24
1642171790000|2022-01-14 14:49:50|742|741.4|741.9|741.3|742.1|741.5|741.9|741.3|15
1642171800000|2022-01-14 14:50:00|741.6|741|741.6|741|741.7|741.1|741.6|741|15
1642171810000|2022-01-14 14:50:10|741.7|741.1|741.9|741.3|741.9|741.3|741.7|741.1|1
1642171820000|2022-01-14 14:50:20|742.1|741.5|741.9|741.3|742.1|741.5|741.9|741.3|15
1642171830000|2022-01-14 14:50:30|741.8|741.2|741.6|741|741.8|741.2|741.6|741|4
1642171840000|2022-01-14 14:50:40|||||||||8
1642171850000|2022-01-14 14:50:50|741.7|741.1|741.7|741.1|741.9|741.3|741.7|741.1|6
1642171860000|2022-01-14 14:51:00|741.6|741|741.6|741|741.7|741.1|741.5|740.9|8
1642171870000|2022-01-14 14:51:10|741.7|741.1|741.9|741.3|741.9|741.3|741.6|741|17
1642171880000|2022-01-14 14:51:20|742.1|741.5|741.9|741.3|742.1|741.5|741.9|741.3|18
1642171900000|2022-01-14 14:51:40|742.1|741.5|742.3|741.7|742.4|741.8|742.1|741.5|12
1642171910000|2022-01-14 14:51:50|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|0
1642171920000|2022-01-14 14:52:00|742.2|741.6|742.2|741.6|742.4|741.8|742.2|741.6|11
1642171930000|2022-01-14 14:52:10|742.1|741.5|742.1|741.5|742.1|741.5|741.9|741.3|7
1642171940000|2022-01-14 14:52:20|742|741.4|742.1|741.5|742.1|741.5|742|741.4|4
1642171950000|2022-01-14 14:52:30|742.3|741.7|742.2|741.6|742.3|741.7|742.2|741.6|5
1642171960000|2022-01-14 14:52:40|742.3|741.7|742.3|741.7|742.3|741.7|742.2|741.6|5
1642171970000|2022-01-14 14:52:50|742.4|741.8|742.6|742|742.9|742.3|742.4|741.8|10
1642171980000|2022-01-14 14:53:00|742.4|741.8|741.9|741.3|742.5|741.9|741.8|741.2|526
1642171990000|2022-01-14 14:53:10|741.8|741.2|742|741.4|742|741.4|741.8|741.2|2
1642172000000|2022-01-14 14:53:20|741.9|741.3|742|741.4|742|741.4|741.9|741.3|9
1642172010000|2022-01-14 14:53:30|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|6
1642172020000|2022-01-14 14:53:40|742.1|741.5|742|741.4|742.1|741.5|742|741.4|56
1642172030000|2022-01-14 14:53:50|742.1|741.5|742|741.4|742.1|741.5|742|741.4|6
1642172040000|2022-01-14 14:54:00|741.9|741.3|741.8|741.2|742|741.4|741.6|741|41
1642172050000|2022-01-14 14:54:10|742|741.4|742|741.4|742|741.4|742|741.4|5
1642172060000|2022-01-14 14:54:20|||||||||7
1642172070000|2022-01-14 14:54:30|||||||||16
1642172080000|2022-01-14 14:54:40|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|7
1642172090000|2022-01-14 14:54:50|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|3
1642172100000|2022-01-14 14:55:00|||||||||6
1642172110000|2022-01-14 14:55:10|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|7
1642172120000|2022-01-14 14:55:20|742.8|742.2|743.4|742.8|743.6|743|742.8|742.2|25
1642172130000|2022-01-14 14:55:30|743.3|742.7|743.3|742.7|743.4|742.8|743.3|742.7|8
1642172140000|2022-01-14 14:55:40|743.4|742.8|743.4|742.8|743.4|742.8|743.3|742.7|12
1642172150000|2022-01-14 14:55:50|743.7|743.1|743.9|743.3|744|743.4|743.7|743.1|45
1642172160000|2022-01-14 14:56:00|743.8|743.2|743.8|743.2|743.8|743.2|743.7|743.1|35
1642172170000|2022-01-14 14:56:10|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|2
1642172180000|2022-01-14 14:56:20|||||||||9
1642172190000|2022-01-14 14:56:30|743.9|743.3|744.2|743.6|744.2|743.6|743.8|743.2|59
1642172200000|2022-01-14 14:56:40|744|743.4|743.9|743.3|744.2|743.6|743.7|743.1|83
1642172210000|2022-01-14 14:56:50|744.1|743.5|744|743.4|744.1|743.5|744|743.4|8
1642172220000|2022-01-14 14:57:00|744.1|743.5|743.9|743.3|744.1|743.5|743.9|743.3|8
1642172230000|2022-01-14 14:57:10|744.1|743.5|743.9|743.3|744.1|743.5|743.9|743.3|7
1642172240000|2022-01-14 14:57:20|744|743.4|744|743.4|744|743.4|744|743.4|1
1642172250000|2022-01-14 14:57:30|743.9|743.3|744|743.4|744|743.4|743.9|743.3|7
1642172260000|2022-01-14 14:57:40|744.1|743.5|744.1|743.5|744.2|743.6|744.1|743.5|4
1642172270000|2022-01-14 14:57:50|||||||||15
1642172280000|2022-01-14 14:58:00|743.9|743.3|744.1|743.5|744.1|743.5|743.9|743.3|7
1642172290000|2022-01-14 14:58:10|744.2|743.6|744.1|743.5|744.2|743.6|744.1|743.5|11
1642172300000|2022-01-14 14:58:20|743.9|743.3|744.1|743.5|744.1|743.5|743.9|743.3|17
1642172310000|2022-01-14 14:58:30|744|743.4|743.9|743.3|744|743.4|743.9|743.3|3
1642172320000|2022-01-14 14:58:40|744.1|743.5|744.2|743.6|744.4|743.8|744.1|743.5|57
1642172330000|2022-01-14 14:58:50|744.3|743.7|744.3|743.7|744.3|743.7|744.2|743.6|3
1642172340000|2022-01-14 14:59:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|9
1642172350000|2022-01-14 14:59:10|744.1|743.5|744.3|743.7|744.3|743.7|744.1|743.5|63
1642172360000|2022-01-14 14:59:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|4
1642172370000|2022-01-14 14:59:30|744.2|743.6|744.1|743.5|744.3|743.7|744.1|743.5|10
1642172380000|2022-01-14 14:59:40|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|4
1642172390000|2022-01-14 14:59:50|744.2|743.6|744.2|743.6|744.3|743.7|744.2|743.6|6
1642172400000|2022-01-14 15:00:00|744.3|743.7|743.9|743.3|744.3|743.7|743.9|743.3|8
1642172410000|2022-01-14 15:00:10|||||||||9
1642172420000|2022-01-14 15:00:20|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|8
1642172430000|2022-01-14 15:00:30|743.9|743.3|743.9|743.3|744.1|743.5|743.9|743.3|15
1642172440000|2022-01-14 15:00:40|744|743.4|743.8|743.2|744|743.4|743.8|743.2|5
1642172450000|2022-01-14 15:00:50|743.9|743.3|743.7|743.1|744.1|743.5|743.7|743.1|11
1642172460000|2022-01-14 15:01:00|743.8|743.2|743.8|743.2|743.8|743.2|743.7|743.1|9
1642172470000|2022-01-14 15:01:10|743.7|743.1|743.7|743.1|743.8|743.2|743.7|743.1|4
1642172480000|2022-01-14 15:01:20|743.8|743.2|744|743.4|744.1|743.5|743.8|743.2|10
1642172490000|2022-01-14 15:01:30|744.1|743.5|744|743.4|744.1|743.5|743.9|743.3|9
1642172500000|2022-01-14 15:01:40|743.9|743.3|744.1|743.5|744.4|743.8|743.9|743.3|14
1642172510000|2022-01-14 15:01:50|744.2|743.6|744.3|743.7|744.3|743.7|744.2|743.6|11
1642172520000|2022-01-14 15:02:00|744.2|743.6|743.4|742.8|744.2|743.6|743.4|742.8|9
1642172530000|2022-01-14 15:02:10|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|8
1642172540000|2022-01-14 15:02:20|743.3|742.7|742.7|742.1|743.3|742.7|742.7|742.1|7
1642172550000|2022-01-14 15:02:30|742.9|742.3|742.8|742.2|742.9|742.3|742.6|742|24
1642172560000|2022-01-14 15:02:40|742.9|742.3|742.7|742.1|742.9|742.3|742.7|742.1|1
1642172570000|2022-01-14 15:02:50|742.6|742|742.6|742|742.6|742|742.6|742|1
1642172580000|2022-01-14 15:03:00|||||||||2
1642172590000|2022-01-14 15:03:10|||||||||2
1642172600000|2022-01-14 15:03:20|742.4|741.8|742.3|741.7|742.4|741.8|742.2|741.6|20
1642172610000|2022-01-14 15:03:30|742.6|742|742.6|742|742.6|742|742.5|741.9|16
1642172630000|2022-01-14 15:03:50|742.5|741.9|742.4|741.8|742.6|742|742.4|741.8|5
1642172640000|2022-01-14 15:04:00|742.6|742|742.6|742|742.6|742|742.5|741.9|8
1642172660000|2022-01-14 15:04:20|||||||||1
1642172670000|2022-01-14 15:04:30|742.5|741.9|742.4|741.8|742.5|741.9|742.3|741.7|5
1642172690000|2022-01-14 15:04:50|742.3|741.7|741.7|741.1|742.3|741.7|741.7|741.1|15
1642172700000|2022-01-14 15:05:00|||||||||11
1642172710000|2022-01-14 15:05:10|741.6|741|741.4|740.8|741.6|741|741.4|740.8|4
1642172720000|2022-01-14 15:05:20|741.6|741|741.4|740.8|741.6|741|741.4|740.8|13
1642172730000|2022-01-14 15:05:30|741.2|740.6|741.4|740.8|741.4|740.8|741.2|740.6|11
1642172740000|2022-01-14 15:05:40|||||||||7
1642172760000|2022-01-14 15:06:00|741.3|740.7|741.2|740.6|741.3|740.7|741.2|740.6|7
1642172770000|2022-01-14 15:06:10|||||||||2
1642172780000|2022-01-14 15:06:20|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|4
1642172790000|2022-01-14 15:06:30|741.2|740.6|741.2|740.6|741.4|740.8|741.2|740.6|6
1642172800000|2022-01-14 15:06:40|||||||||4
1642172810000|2022-01-14 15:06:50|741.4|740.8|741.9|741.3|741.9|741.3|741.4|740.8|32
1642172820000|2022-01-14 15:07:00|741.8|741.2|741.4|740.8|741.8|741.2|741.4|740.8|14
1642172830000|2022-01-14 15:07:10|741.5|740.9|741.4|740.8|741.6|741|741.4|740.8|2
1642172840000|2022-01-14 15:07:20|741.5|740.9|741.6|741|741.6|741|741.5|740.9|1
1642172850000|2022-01-14 15:07:30|||||||||11
1642172860000|2022-01-14 15:07:40|741.7|741.1|741.6|741|741.7|741.1|741.6|741|0
1642172890000|2022-01-14 15:08:10|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|5
1642172900000|2022-01-14 15:08:20|741.4|740.8|741.2|740.6|741.4|740.8|741.2|740.6|4
1642172910000|2022-01-14 15:08:30|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|27
1642172920000|2022-01-14 15:08:40|741.1|740.5|741.1|740.5|741.1|740.5|740.9|740.3|31
1642172930000|2022-01-14 15:08:50|||||||||8
1642172940000|2022-01-14 15:09:00|||||||||5
1642172950000|2022-01-14 15:09:10|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|7
1642172960000|2022-01-14 15:09:20|741.1|740.5|741.1|740.5|741.1|740.5|741|740.4|2
1642172970000|2022-01-14 15:09:30|740.9|740.3|741.1|740.5|741.2|740.6|740.9|740.3|23
1642172980000|2022-01-14 15:09:40|741.2|740.6|741.2|740.6|741.2|740.6|741.1|740.5|4
1642172990000|2022-01-14 15:09:50|741.4|740.8|740.9|740.3|741.4|740.8|740.9|740.3|23
1642173000000|2022-01-14 15:10:00|741.1|740.5|741.1|740.5|741.1|740.5|740.9|740.3|4
1642173010000|2022-01-14 15:10:10|740.9|740.3|741.1|740.5|741.1|740.5|740.9|740.3|18
1642173020000|2022-01-14 15:10:20|||||||||1
1642173030000|2022-01-14 15:10:30|741|740.4|740.9|740.3|741.1|740.5|740.9|740.3|7
1642173040000|2022-01-14 15:10:40|741|740.4|740.9|740.3|741|740.4|740.9|740.3|1
1642173050000|2022-01-14 15:10:50|||||||||10
1642173070000|2022-01-14 15:11:10|741.1|740.5|741.6|741|741.6|741|741.1|740.5|10
1642173080000|2022-01-14 15:11:20|741.7|741.1|741.8|741.2|741.8|741.2|741.7|741.1|5
1642173090000|2022-01-14 15:11:30|741.7|741.1|741.6|741|741.7|741.1|741.6|741|15
1642173100000|2022-01-14 15:11:40|||||||||5
1642173110000|2022-01-14 15:11:50|741.5|740.9|741.4|740.8|741.6|741|741.4|740.8|10
1642173120000|2022-01-14 15:12:00|741.2|740.6|741.4|740.8|741.4|740.8|741.2|740.6|24
1642173170000|2022-01-14 15:12:50|741.2|740.6|740.9|740.3|741.4|740.8|740.9|740.3|25
1642173180000|2022-01-14 15:13:00|741|740.4|740.9|740.3|741|740.4|740.9|740.3|6
1642173200000|2022-01-14 15:13:20|||||||||12
1642173210000|2022-01-14 15:13:30|740.4|739.8|740.4|739.8|740.6|740|740.4|739.8|30
1642173220000|2022-01-14 15:13:40|||||||||9
1642173230000|2022-01-14 15:13:50|740.3|739.7|740.4|739.8|740.4|739.8|740.3|739.7|5
1642173240000|2022-01-14 15:14:00|740.3|739.7|740.3|739.7|740.4|739.8|740.2|739.6|28
1642173250000|2022-01-14 15:14:10|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|112
1642173260000|2022-01-14 15:14:20|||||||||7
1642173270000|2022-01-14 15:14:30|739.9|739.3|739.9|739.3|739.9|739.3|739.7|739.1|38
1642173280000|2022-01-14 15:14:40|740.1|739.5|739.7|739.1|740.1|739.5|739.7|739.1|16
1642173290000|2022-01-14 15:14:50|739.9|739.3|739.9|739.3|739.9|739.3|739.9|739.3|39
1642173300000|2022-01-14 15:15:00|||||||||8
1642173310000|2022-01-14 15:15:10|740.1|739.5|739.7|739.1|740.1|739.5|739.7|739.1|35
1642173320000|2022-01-14 15:15:20|739.5|738.9|739.7|739.1|739.7|739.1|739.4|738.8|66
1642173330000|2022-01-14 15:15:30|739.6|739|739.7|739.1|739.7|739.1|739.6|739|2
1642173340000|2022-01-14 15:15:40|739.6|739|739.6|739|739.6|739|739.6|739|12
1642173360000|2022-01-14 15:16:00|739.7|739.1|739.6|739|739.8|739.2|739.6|739|22
1642173370000|2022-01-14 15:16:10|739.8|739.2|739.7|739.1|739.8|739.2|739.6|739|7
1642173380000|2022-01-14 15:16:20|739.6|739|739.7|739.1|739.8|739.2|739.6|739|8
1642173390000|2022-01-14 15:16:30|739.8|739.2|739.8|739.2|739.8|739.2|739.8|739.2|0
1642173400000|2022-01-14 15:16:40|739.7|739.1|739.8|739.2|739.8|739.2|739.7|739.1|7
1642173410000|2022-01-14 15:16:50|739.7|739.1|739.6|739|739.8|739.2|739.6|739|5
1642173420000|2022-01-14 15:17:00|||||||||12
1642173430000|2022-01-14 15:17:10|739.7|739.1|740.2|739.6|740.3|739.7|739.7|739.1|41
1642173440000|2022-01-14 15:17:20|740.1|739.5|740.2|739.6|740.2|739.6|740.1|739.5|6
1642173450000|2022-01-14 15:17:30|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|2
1642173460000|2022-01-14 15:17:40|740.2|739.6|740.1|739.5|740.2|739.6|740|739.4|8
1642173470000|2022-01-14 15:17:50|740|739.4|740|739.4|740|739.4|740|739.4|4
1642173480000|2022-01-14 15:18:00|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|24
1642173490000|2022-01-14 15:18:10|||||||||1
1642173500000|2022-01-14 15:18:20|740.4|739.8|740.3|739.7|740.7|740.1|740.3|739.7|71
1642173510000|2022-01-14 15:18:30|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|2
1642173520000|2022-01-14 15:18:40|739.9|739.3|740|739.4|740|739.4|739.9|739.3|8
1642173530000|2022-01-14 15:18:50|||||||||2
1642173540000|2022-01-14 15:19:00|||||||||7
1642173560000|2022-01-14 15:19:20|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|7
1642173570000|2022-01-14 15:19:30|739.9|739.3|740|739.4|740|739.4|739.9|739.3|7
1642173580000|2022-01-14 15:19:40|739.9|739.3|739.8|739.2|739.9|739.3|739.8|739.2|24
1642173590000|2022-01-14 15:19:50|739.9|739.3|739.8|739.2|739.9|739.3|739.8|739.2|9
1642173600000|2022-01-14 15:20:00|739.9|739.3|740|739.4|740|739.4|739.9|739.3|8
1642173610000|2022-01-14 15:20:10|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|0
1642173620000|2022-01-14 15:20:20|740.2|739.6|740.1|739.5|740.2|739.6|740.1|739.5|9
1642173630000|2022-01-14 15:20:30|740|739.4|740|739.4|740|739.4|740|739.4|0
1642173650000|2022-01-14 15:20:50|||||||||2
1642173660000|2022-01-14 15:21:00|||||||||7
1642173680000|2022-01-14 15:21:20|||||||||3
1642173690000|2022-01-14 15:21:30|740.1|739.5|740|739.4|740.1|739.5|740|739.4|5
1642173700000|2022-01-14 15:21:40|739.8|739.2|739.9|739.3|740|739.4|739.8|739.2|16
1642173710000|2022-01-14 15:21:50|740|739.4|740|739.4|740|739.4|740|739.4|3
1642173720000|2022-01-14 15:22:00|740.1|739.5|740.2|739.6|740.3|739.7|740.1|739.5|22
1642173730000|2022-01-14 15:22:10|740.3|739.7|740.8|740.2|740.8|740.2|740.3|739.7|15
1642173740000|2022-01-14 15:22:20|740.6|740|740.5|739.9|740.6|740|740.5|739.9|14
1642173750000|2022-01-14 15:22:30|740.4|739.8|740.4|739.8|740.4|739.8|740.3|739.7|4
1642173760000|2022-01-14 15:22:40|740.3|739.7|740.3|739.7|740.3|739.7|740.3|739.7|15
1642173770000|2022-01-14 15:22:50|740.2|739.6|740.4|739.8|740.4|739.8|740.2|739.6|22
1642173780000|2022-01-14 15:23:00|||||||||2
1642173790000|2022-01-14 15:23:10|740.6|740|740.6|740|740.6|740|740.6|740|14
1642173800000|2022-01-14 15:23:20|740.5|739.9|740.4|739.8|740.5|739.9|740.4|739.8|7
1642173810000|2022-01-14 15:23:30|740.5|739.9|740.4|739.8|740.6|740|740.4|739.8|4
1642173820000|2022-01-14 15:23:40|||||||||5
1642173830000|2022-01-14 15:23:50|||||||||2
1642173840000|2022-01-14 15:24:00|740.5|739.9|740.4|739.8|740.5|739.9|740.4|739.8|8
1642173850000|2022-01-14 15:24:10|||||||||4
1642173860000|2022-01-14 15:24:20|||||||||3
1642173870000|2022-01-14 15:24:30|||||||||2
1642173880000|2022-01-14 15:24:40|||||||||54
1642173890000|2022-01-14 15:24:50|||||||||1
1642173900000|2022-01-14 15:25:00|740.5|739.9|740.4|739.8|740.6|740|740.4|739.8|10
1642173910000|2022-01-14 15:25:10|||||||||1
1642173920000|2022-01-14 15:25:20|||||||||1
1642173930000|2022-01-14 15:25:30|||||||||5
1642173940000|2022-01-14 15:25:40|740.2|739.6|740.2|739.6|740.2|739.6|740.2|739.6|26
1642173960000|2022-01-14 15:26:00|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|1
1642173980000|2022-01-14 15:26:20|||||||||4
1642173990000|2022-01-14 15:26:30|740.2|739.6|740.1|739.5|740.2|739.6|740.1|739.5|21
1642174000000|2022-01-14 15:26:40|739.9|739.3|739.9|739.3|739.9|739.3|739.9|739.3|11
1642174010000|2022-01-14 15:26:50|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|2
1642174020000|2022-01-14 15:27:00|740.2|739.6|740.1|739.5|740.2|739.6|740.1|739.5|1
1642174030000|2022-01-14 15:27:10|740.2|739.6|740.4|739.8|740.4|739.8|740.2|739.6|8
1642174050000|2022-01-14 15:27:30|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|6
1642174060000|2022-01-14 15:27:40|||||||||1
1642174070000|2022-01-14 15:27:50|739.9|739.3|739.9|739.3|739.9|739.3|739.9|739.3|8
1642174080000|2022-01-14 15:28:00|740.1|739.5|740.2|739.6|740.2|739.6|740.1|739.5|20
1642174090000|2022-01-14 15:28:10|740.1|739.5|740.1|739.5|740.1|739.5|740.1|739.5|2
1642174100000|2022-01-14 15:28:20|||||||||8
1642174110000|2022-01-14 15:28:30|||||||||2
1642174120000|2022-01-14 15:28:40|||||||||2
1642174140000|2022-01-14 15:29:00|740.2|739.6|740.4|739.8|740.4|739.8|740.2|739.6|4
1642174150000|2022-01-14 15:29:10|740.6|740|740.6|740|740.6|740|740.6|740|3
1642174160000|2022-01-14 15:29:20|740.7|740.1|740.7|740.1|740.7|740.1|740.6|740|10
1642174170000|2022-01-14 15:29:30|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|7
1642174180000|2022-01-14 15:29:40|741.1|740.5|741.4|740.8|741.4|740.8|741.1|740.5|50
1642174190000|2022-01-14 15:29:50|||||||||1
1642174200000|2022-01-14 15:30:00|741.5|740.9|741.6|741|741.6|741|741.5|740.9|6
1642174210000|2022-01-14 15:30:10|741.9|741.3|741.8|741.2|741.9|741.3|741.6|741|4
1642174230000|2022-01-14 15:30:30|741.6|741|741.6|741|741.7|741.1|741.4|740.8|23
1642174240000|2022-01-14 15:30:40|741.4|740.8|741.4|740.8|741.5|740.9|741.4|740.8|22
1642174250000|2022-01-14 15:30:50|||||||||2
1642174260000|2022-01-14 15:31:00|741.6|741|742.1|741.5|742.4|741.8|741.4|740.8|23
1642174270000|2022-01-14 15:31:10|||||||||3
1642174280000|2022-01-14 15:31:20|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|4
1642174290000|2022-01-14 15:31:30|||||||||1
1642174300000|2022-01-14 15:31:40|||||||||4
1642174310000|2022-01-14 15:31:50|||||||||6
1642174320000|2022-01-14 15:32:00|741.4|740.8|741.9|741.3|741.9|741.3|741.2|740.6|28
1642174330000|2022-01-14 15:32:10|742.1|741.5|742.4|741.8|742.4|741.8|742.1|741.5|17
1642174340000|2022-01-14 15:32:20|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|1
1642174350000|2022-01-14 15:32:30|742|741.4|742.1|741.5|742.1|741.5|741.8|741.2|10
1642174360000|2022-01-14 15:32:40|||||||||5
1642174370000|2022-01-14 15:32:50|741.9|741.3|741.6|741|741.9|741.3|741.6|741|14
1642174380000|2022-01-14 15:33:00|||||||||11
1642174390000|2022-01-14 15:33:10|||||||||1
1642174400000|2022-01-14 15:33:20|||||||||1
1642174410000|2022-01-14 15:33:30|741.9|741.3|741.9|741.3|741.9|741.3|741.9|741.3|2
1642174420000|2022-01-14 15:33:40|||||||||1
1642174430000|2022-01-14 15:33:50|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|7
1642174440000|2022-01-14 15:34:00|742.2|741.6|743.1|742.5|743.2|742.6|742.2|741.6|63
1642174450000|2022-01-14 15:34:10|743.2|742.6|743.3|742.7|743.3|742.7|743.1|742.5|9
1642174460000|2022-01-14 15:34:20|743.4|742.8|743.9|743.3|743.9|743.3|743.4|742.8|16
1642174470000|2022-01-14 15:34:30|744.1|743.5|744|743.4|744.3|743.7|744|743.4|14
1642174480000|2022-01-14 15:34:40|743.9|743.3|743.9|743.3|744|743.4|743.9|743.3|7
1642174490000|2022-01-14 15:34:50|743.8|743.2|743.6|743|743.8|743.2|743.6|743|15
1642174500000|2022-01-14 15:35:00|743.4|742.8|743.6|743|743.6|743|743.2|742.6|25
1642174510000|2022-01-14 15:35:10|||||||||4
1642174530000|2022-01-14 15:35:30|||||||||8
1642174540000|2022-01-14 15:35:40|743.4|742.8|743.4|742.8|743.4|742.8|743.2|742.6|24
1642174550000|2022-01-14 15:35:50|743.2|742.6|743.2|742.6|743.3|742.7|743.2|742.6|16
1642174560000|2022-01-14 15:36:00|743.4|742.8|743.2|742.6|743.6|743|743.1|742.5|40
1642174570000|2022-01-14 15:36:10|743.3|742.7|743.2|742.6|743.4|742.8|743.2|742.6|7
1642174580000|2022-01-14 15:36:20|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|3
1642174590000|2022-01-14 15:36:30|||||||||2
1642174600000|2022-01-14 15:36:40|743.3|742.7|743.4|742.8|743.4|742.8|743.3|742.7|2
1642174610000|2022-01-14 15:36:50|||||||||1
1642174620000|2022-01-14 15:37:00|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|10
1642174630000|2022-01-14 15:37:10|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|9
1642174640000|2022-01-14 15:37:20|743.3|742.7|743.4|742.8|743.4|742.8|743.3|742.7|6
1642174650000|2022-01-14 15:37:30|||||||||6
1642174660000|2022-01-14 15:37:40|743.6|743|743.5|742.9|743.6|743|743.4|742.8|13
1642174670000|2022-01-14 15:37:50|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|0
1642174680000|2022-01-14 15:38:00|743.6|743|743.4|742.8|743.6|743|743.4|742.8|14
1642174710000|2022-01-14 15:38:30|743.3|742.7|743.3|742.7|743.4|742.8|743.3|742.7|2
1642174720000|2022-01-14 15:38:40|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|5
1642174730000|2022-01-14 15:38:50|743.3|742.7|743.4|742.8|743.5|742.9|743.3|742.7|4
1642174740000|2022-01-14 15:39:00|||||||||9
1642174750000|2022-01-14 15:39:10|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|3
1642174760000|2022-01-14 15:39:20|743.6|743|743.5|742.9|743.7|743.1|743.5|742.9|5
1642174770000|2022-01-14 15:39:30|743.6|743|743.4|742.8|743.6|743|743.4|742.8|11
1642174780000|2022-01-14 15:39:40|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|1
1642174790000|2022-01-14 15:39:50|743.6|743|743.6|743|743.7|743.1|743.6|743|12
1642174800000|2022-01-14 15:40:00|743.7|743.1|743.6|743|743.8|743.2|743.1|742.5|34
1642174810000|2022-01-14 15:40:10|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|4
1642174820000|2022-01-14 15:40:20|743.6|743|743.6|743|743.6|743|743.6|743|3
1642174830000|2022-01-14 15:40:30|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|0
1642174840000|2022-01-14 15:40:40|743.6|743|743.7|743.1|743.8|743.2|743.4|742.8|29
1642174850000|2022-01-14 15:40:50|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|5
1642174860000|2022-01-14 15:41:00|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|14
1642174880000|2022-01-14 15:41:20|744.1|743.5|744.5|743.9|744.5|743.9|744.1|743.5|17
1642174890000|2022-01-14 15:41:30|744.6|744|744.4|743.8|744.6|744|744.4|743.8|12
1642174900000|2022-01-14 15:41:40|744.6|744|744.4|743.8|744.6|744|744.4|743.8|5
1642174910000|2022-01-14 15:41:50|||||||||1
1642174920000|2022-01-14 15:42:00|744.3|743.7|743.6|743|744.3|743.7|743.6|743|46
1642174930000|2022-01-14 15:42:10|743.7|743.1|743.6|743|743.7|743.1|743.6|743|11
1642174940000|2022-01-14 15:42:20|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|15
1642174950000|2022-01-14 15:42:30|743.6|743|743.6|743|743.6|743|743.6|743|5
1642174960000|2022-01-14 15:42:40|||||||||1
1642174970000|2022-01-14 15:42:50|743.8|743.2|743.8|743.2|743.8|743.2|743.7|743.1|7
1642174980000|2022-01-14 15:43:00|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|7
1642174990000|2022-01-14 15:43:10|||||||||1
1642175000000|2022-01-14 15:43:20|743.8|743.2|743.7|743.1|743.8|743.2|743.7|743.1|5
1642175010000|2022-01-14 15:43:30|743.4|742.8|743.6|743|743.7|743.1|743.4|742.8|6
1642175020000|2022-01-14 15:43:40|743.7|743.1|743.7|743.1|743.7|743.1|743.6|743|10
1642175030000|2022-01-14 15:43:50|743.6|743|743.6|743|743.6|743|743.6|743|5
1642175050000|2022-01-14 15:44:10|743.7|743.1|744.2|743.6|744.3|743.7|743.7|743.1|17
1642175060000|2022-01-14 15:44:20|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|0
1642175070000|2022-01-14 15:44:30|744.4|743.8|744.6|744|744.6|744|744.4|743.8|6
1642175080000|2022-01-14 15:44:40|744.7|744.1|744.6|744|744.8|744.2|744.6|744|14
1642175090000|2022-01-14 15:44:50|||||||||1
1642175100000|2022-01-14 15:45:00|||||||||8
1642175110000|2022-01-14 15:45:10|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|7
1642175120000|2022-01-14 15:45:20|||||||||2
1642175130000|2022-01-14 15:45:30|744.8|744.2|744.3|743.7|744.8|744.2|744.3|743.7|29
1642175140000|2022-01-14 15:45:40|744.4|743.8|744.1|743.5|744.5|743.9|744.1|743.5|20
1642175150000|2022-01-14 15:45:50|||||||||1
1642175160000|2022-01-14 15:46:00|743.8|743.2|743.6|743|743.8|743.2|743.4|742.8|12
1642175170000|2022-01-14 15:46:10|743.8|743.2|744.1|743.5|744.2|743.6|743.8|743.2|23
1642175180000|2022-01-14 15:46:20|743.8|743.2|743.9|743.3|743.9|743.3|743.8|743.2|5
1642175190000|2022-01-14 15:46:30|743.8|743.2|743.9|743.3|743.9|743.3|743.8|743.2|0
1642175200000|2022-01-14 15:46:40|743.8|743.2|743.8|743.2|743.8|743.2|743.6|743|9
1642175210000|2022-01-14 15:46:50|743.7|743.1|743.6|743|743.7|743.1|743.6|743|9
1642175220000|2022-01-14 15:47:00|743.7|743.1|743.5|742.9|743.8|743.2|743.4|742.8|49
1642175230000|2022-01-14 15:47:10|743.6|743|743.6|743|743.6|743|742.9|742.3|24
1642175240000|2022-01-14 15:47:20|743.4|742.8|743.6|743|743.6|743|743.4|742.8|17
1642175250000|2022-01-14 15:47:30|743.7|743.1|743.8|743.2|743.8|743.2|743.7|743.1|5
1642175260000|2022-01-14 15:47:40|||||||||8
1642175270000|2022-01-14 15:47:50|743.7|743.1|743.7|743.1|743.8|743.2|743.7|743.1|11
1642175280000|2022-01-14 15:48:00|743.6|743|743.6|743|743.6|743|743.6|743|3
1642175290000|2022-01-14 15:48:10|743.8|743.2|743.9|743.3|743.9|743.3|743.8|743.2|4
1642175300000|2022-01-14 15:48:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|1
1642175310000|2022-01-14 15:48:30|||||||||2
1642175320000|2022-01-14 15:48:40|||||||||4
1642175330000|2022-01-14 15:48:50|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|14
1642175340000|2022-01-14 15:49:00|||||||||2
1642175350000|2022-01-14 15:49:10|||||||||1
1642175370000|2022-01-14 15:49:30|||||||||1
1642175380000|2022-01-14 15:49:40|||||||||7
1642175390000|2022-01-14 15:49:50|743.6|743|743.6|743|743.6|743|743.6|743|12
1642175400000|2022-01-14 15:50:00|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|6
1642175410000|2022-01-14 15:50:10|743.8|743.2|743.6|743|743.8|743.2|743.6|743|4
1642175420000|2022-01-14 15:50:20|743.7|743.1|743.8|743.2|743.9|743.3|743.7|743.1|7
1642175430000|2022-01-14 15:50:30|743.6|743|743.8|743.2|743.8|743.2|743.6|743|3
1642175440000|2022-01-14 15:50:40|743.9|743.3|744.1|743.5|744.1|743.5|743.9|743.3|16
1642175450000|2022-01-14 15:50:50|||||||||7
1642175460000|2022-01-14 15:51:00|744.3|743.7|744.3|743.7|744.3|743.7|744.2|743.6|9
1642175480000|2022-01-14 15:51:20|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|257
1642175490000|2022-01-14 15:51:30|744.1|743.5|743|742.4|744.1|743.5|743|742.4|35
1642175500000|2022-01-14 15:51:40|742.8|742.2|742.6|742|742.9|742.3|742.6|742|15
1642175510000|2022-01-14 15:51:50|742.5|741.9|742.4|741.8|742.5|741.9|742.4|741.8|6
1642175520000|2022-01-14 15:52:00|742.3|741.7|742.2|741.6|742.3|741.7|741.9|741.3|43
1642175530000|2022-01-14 15:52:10|742.3|741.7|742|741.4|742.4|741.8|742|741.4|21
1642175540000|2022-01-14 15:52:20|742.1|741.5|742.4|741.8|742.6|742|742.1|741.5|9
1642175550000|2022-01-14 15:52:30|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|2
1642175560000|2022-01-14 15:52:40|742.7|742.1|742.8|742.2|742.8|742.2|742.7|742.1|4
1642175580000|2022-01-14 15:53:00|742.5|741.9|742.5|741.9|742.5|741.9|742.3|741.7|22
1642175590000|2022-01-14 15:53:10|||||||||8
1642175610000|2022-01-14 15:53:30|742.3|741.7|742.1|741.5|742.3|741.7|742.1|741.5|5
1642175620000|2022-01-14 15:53:40|742|741.4|742|741.4|742.1|741.5|742|741.4|0
1642175630000|2022-01-14 15:53:50|742.1|741.5|742.1|741.5|742.3|741.7|742.1|741.5|8
1642175650000|2022-01-14 15:54:10|742|741.4|742.1|741.5|742.1|741.5|742|741.4|0
1642175660000|2022-01-14 15:54:20|||||||||5
1642175670000|2022-01-14 15:54:30|742|741.4|742.1|741.5|742.1|741.5|742|741.4|5
1642175690000|2022-01-14 15:54:50|742|741.4|741.8|741.2|742.1|741.5|741.8|741.2|10
1642175700000|2022-01-14 15:55:00|741.9|741.3|741.8|741.2|741.9|741.3|741.8|741.2|11
1642175710000|2022-01-14 15:55:10|||||||||11
1642175730000|2022-01-14 15:55:30|||||||||1
1642175740000|2022-01-14 15:55:40|||||||||3
1642175750000|2022-01-14 15:55:50|||||||||8
1642175760000|2022-01-14 15:56:00|||||||||2
1642175770000|2022-01-14 15:56:10|||||||||1
1642175780000|2022-01-14 15:56:20|741.9|741.3|741.9|741.3|741.9|741.3|741.8|741.2|10
1642175790000|2022-01-14 15:56:30|742|741.4|742|741.4|742|741.4|742|741.4|9
1642175800000|2022-01-14 15:56:40|||||||||3
1642175810000|2022-01-14 15:56:50|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|5
1642175820000|2022-01-14 15:57:00|||||||||5
1642175830000|2022-01-14 15:57:10|741.9|741.3|741.9|741.3|741.9|741.3|741.8|741.2|6
1642175840000|2022-01-14 15:57:20|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|1
1642175850000|2022-01-14 15:57:30|741.7|741.1|741.7|741.1|741.7|741.1|741.7|741.1|0
1642175860000|2022-01-14 15:57:40|||||||||1
1642175870000|2022-01-14 15:57:50|||||||||1
1642175880000|2022-01-14 15:58:00|||||||||2
1642175890000|2022-01-14 15:58:10|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|12
1642175910000|2022-01-14 15:58:30|||||||||2
1642175930000|2022-01-14 15:58:50|||||||||30
1642175940000|2022-01-14 15:59:00|741.9|741.3|742|741.4|742|741.4|741.9|741.3|5
1642175950000|2022-01-14 15:59:10|742.2|741.6|742|741.4|742.2|741.6|742|741.4|55
1642175960000|2022-01-14 15:59:20|742.1|741.5|742.1|741.5|742.1|741.5|742|741.4|1
1642175970000|2022-01-14 15:59:30|||||||||1
1642175980000|2022-01-14 15:59:40|742|741.4|741.8|741.2|742|741.4|741.8|741.2|11
1642175990000|2022-01-14 15:59:50|||||||||14
1642176000000|2022-01-14 16:00:00|||||||||7
1642176020000|2022-01-14 16:00:20|||||||||3
1642176030000|2022-01-14 16:00:30|741.6|741|741.8|741.2|741.8|741.2|741.6|741|3
1642176040000|2022-01-14 16:00:40|||||||||2
1642176050000|2022-01-14 16:00:50|||||||||5
1642176060000|2022-01-14 16:01:00|741.6|741|741.8|741.2|741.8|741.2|741.6|741|8
1642176070000|2022-01-14 16:01:10|||||||||1
1642176080000|2022-01-14 16:01:20|||||||||3
1642176100000|2022-01-14 16:01:40|741.5|740.9|741.6|741|741.6|741|741.5|740.9|14
1642176110000|2022-01-14 16:01:50|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|1
1642176120000|2022-01-14 16:02:00|||||||||2
1642176130000|2022-01-14 16:02:10|741.9|741.3|741.8|741.2|742.1|741.5|741.8|741.2|15
1642176140000|2022-01-14 16:02:20|741.6|741|741.8|741.2|741.8|741.2|741.6|741|6
1642176150000|2022-01-14 16:02:30|741.7|741.1|741.6|741|741.7|741.1|741.6|741|0
1642176170000|2022-01-14 16:02:50|||||||||11
1642176180000|2022-01-14 16:03:00|741.7|741.1|741.6|741|741.7|741.1|741.6|741|14
1642176190000|2022-01-14 16:03:10|||||||||1
1642176210000|2022-01-14 16:03:30|||||||||25
1642176220000|2022-01-14 16:03:40|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|15
1642176230000|2022-01-14 16:03:50|741.4|740.8|741.6|741|741.6|741|741.3|740.7|6
1642176240000|2022-01-14 16:04:00|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|1
1642176250000|2022-01-14 16:04:10|741.6|741|741.6|741|741.6|741|741.6|741|6
1642176260000|2022-01-14 16:04:20|||||||||1
1642176270000|2022-01-14 16:04:30|741.8|741.2|741.8|741.2|741.8|741.2|741.8|741.2|5
1642176280000|2022-01-14 16:04:40|||||||||3
1642176310000|2022-01-14 16:05:10|||||||||1
1642176320000|2022-01-14 16:05:20|741.7|741.1|741.6|741|741.7|741.1|741.6|741|3
1642176330000|2022-01-14 16:05:30|741.3|740.7|741.5|740.9|741.5|740.9|741.3|740.7|5
1642176340000|2022-01-14 16:05:40|741.6|741|741.3|740.7|741.6|741|741.3|740.7|12
1642176370000|2022-01-14 16:06:10|741.5|740.9|741|740.4|741.5|740.9|741|740.4|459
1642176380000|2022-01-14 16:06:20|||||||||1
1642176390000|2022-01-14 16:06:30|||||||||4
1642176400000|2022-01-14 16:06:40|740.8|740.2|740.8|740.2|740.8|740.2|740.8|740.2|10
1642176410000|2022-01-14 16:06:50|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|4
1642176420000|2022-01-14 16:07:00|740.6|740|740.8|740.2|740.8|740.2|740.6|740|24
1642176430000|2022-01-14 16:07:10|740.7|740.1|740.8|740.2|740.8|740.2|740.7|740.1|5
1642176440000|2022-01-14 16:07:20|||||||||6
1642176460000|2022-01-14 16:07:40|740.9|740.3|740.8|740.2|741|740.4|740.8|740.2|6
1642176470000|2022-01-14 16:07:50|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|3
1642176480000|2022-01-14 16:08:00|740.8|740.2|741|740.4|741.1|740.5|740.8|740.2|27
1642176490000|2022-01-14 16:08:10|741.1|740.5|741.1|740.5|741.1|740.5|741.1|740.5|2
1642176500000|2022-01-14 16:08:20|741.2|740.6|741.1|740.5|741.2|740.6|741.1|740.5|2
1642176510000|2022-01-14 16:08:30|741.4|740.8|741.4|740.8|741.4|740.8|741.4|740.8|3
1642176520000|2022-01-14 16:08:40|741.5|740.9|741.5|740.9|741.5|740.9|741.5|740.9|2
1642176530000|2022-01-14 16:08:50|741.6|741|741.6|741|741.6|741|741.6|741|18
1642176540000|2022-01-14 16:09:00|741.7|741.1|741.7|741.1|741.9|741.3|741.7|741.1|22
1642176550000|2022-01-14 16:09:10|741.8|741.2|741.8|741.2|741.9|741.3|741.7|741.1|106
1642176560000|2022-01-14 16:09:20|741.6|741|741.3|740.7|741.6|741|741.3|740.7|20
1642176570000|2022-01-14 16:09:30|741.4|740.8|741.3|740.7|741.4|740.8|741.1|740.5|13
1642176580000|2022-01-14 16:09:40|741.2|740.6|741.3|740.7|741.4|740.8|741.2|740.6|3
1642176590000|2022-01-14 16:09:50|||||||||1
1642176600000|2022-01-14 16:10:00|741.4|740.8|741.4|740.8|741.4|740.8|741.3|740.7|3
1642176610000|2022-01-14 16:10:10|741.3|740.7|741.3|740.7|741.3|740.7|741.3|740.7|1
1642176620000|2022-01-14 16:10:20|741.4|740.8|741.2|740.6|741.4|740.8|741.2|740.6|1
1642176630000|2022-01-14 16:10:30|741.1|740.5|741.1|740.5|741.2|740.6|741.1|740.5|1
1642176640000|2022-01-14 16:10:40|||||||||6
1642176660000|2022-01-14 16:11:00|741.3|740.7|741.4|740.8|741.4|740.8|741.3|740.7|6
1642176670000|2022-01-14 16:11:10|741.1|740.5|741.1|740.5|741.3|740.7|741.1|740.5|11
1642176700000|2022-01-14 16:11:40|741.2|740.6|741.1|740.5|741.2|740.6|741.1|740.5|3
1642176710000|2022-01-14 16:11:50|741|740.4|740.9|740.3|741|740.4|740.9|740.3|3
1642176720000|2022-01-14 16:12:00|741|740.4|741.1|740.5|741.1|740.5|740.9|740.3|17
1642176730000|2022-01-14 16:12:10|||||||||1
1642176740000|2022-01-14 16:12:20|||||||||8
1642176750000|2022-01-14 16:12:30|||||||||4
1642176760000|2022-01-14 16:12:40|741|740.4|741|740.4|741|740.4|741|740.4|7
1642176770000|2022-01-14 16:12:50|741.1|740.5|741.3|740.7|741.3|740.7|741.1|740.5|11
1642176780000|2022-01-14 16:13:00|741.4|740.8|741.4|740.8|741.5|740.9|741.4|740.8|22
1642176790000|2022-01-14 16:13:10|741.5|740.9|741.4|740.8|741.5|740.9|741.4|740.8|0
1642176800000|2022-01-14 16:13:20|741.5|740.9|741.2|740.6|741.6|741|741.2|740.6|22
1642176810000|2022-01-14 16:13:30|741.1|740.5|741|740.4|741.1|740.5|741|740.4|16
1642176830000|2022-01-14 16:13:50|740.9|740.3|740.9|740.3|740.9|740.3|740.9|740.3|4
1642176840000|2022-01-14 16:14:00|741|740.4|740.9|740.3|741|740.4|740.9|740.3|2
1642176850000|2022-01-14 16:14:10|740.8|740.2|741|740.4|741|740.4|740.8|740.2|11
1642176860000|2022-01-14 16:14:20|740.7|740.1|740.9|740.3|740.9|740.3|740.7|740.1|2
1642176880000|2022-01-14 16:14:40|740.7|740.1|740.8|740.2|740.8|740.2|740.7|740.1|6
1642176890000|2022-01-14 16:14:50|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|0
1642176900000|2022-01-14 16:15:00|740.8|740.2|740.7|740.1|740.8|740.2|740.7|740.1|8
1642176910000|2022-01-14 16:15:10|740.9|740.3|741|740.4|741|740.4|740.9|740.3|3
1642176920000|2022-01-14 16:15:20|||||||||1
1642176930000|2022-01-14 16:15:30|||||||||7
1642176940000|2022-01-14 16:15:40|||||||||3
1642176950000|2022-01-14 16:15:50|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|29
1642176960000|2022-01-14 16:16:00|||||||||7
1642176970000|2022-01-14 16:16:10|||||||||4
1642176980000|2022-01-14 16:16:20|||||||||1
1642176990000|2022-01-14 16:16:30|||||||||4
1642177010000|2022-01-14 16:16:50|740.8|740.2|740.7|740.1|740.8|740.2|740.7|740.1|23
1642177020000|2022-01-14 16:17:00|||||||||7
1642177040000|2022-01-14 16:17:20|740.6|740|740.6|740|740.6|740|740.6|740|12
1642177050000|2022-01-14 16:17:30|740.7|740.1|740.7|740.1|740.7|740.1|740.7|740.1|3
1642177060000|2022-01-14 16:17:40|740.6|740|740.7|740.1|740.7|740.1|740.6|740|2
1642177080000|2022-01-14 16:18:00|||||||||20
1642177090000|2022-01-14 16:18:10|740.8|740.2|740.8|740.2|741|740.4|740.7|740.1|578
1642177100000|2022-01-14 16:18:20|||||||||1
1642177110000|2022-01-14 16:18:30|741|740.4|740.8|740.2|741|740.4|740.8|740.2|10
1642177130000|2022-01-14 16:18:50|||||||||6
1642177140000|2022-01-14 16:19:00|||||||||3
1642177160000|2022-01-14 16:19:20|||||||||19
1642177170000|2022-01-14 16:19:30|||||||||1
1642177180000|2022-01-14 16:19:40|||||||||2
1642177190000|2022-01-14 16:19:50|||||||||1
1642177200000|2022-01-14 16:20:00|740.7|740.1|740.8|740.2|740.8|740.2|740.7|740.1|13
1642177230000|2022-01-14 16:20:30|||||||||4
1642177260000|2022-01-14 16:21:00|740.6|740|740.6|740|740.6|740|740.6|740|6
1642177290000|2022-01-14 16:21:30|||||||||19
1642177320000|2022-01-14 16:22:00|||||||||19
1642177330000|2022-01-14 16:22:10|||||||||27
1642177340000|2022-01-14 16:22:20|740.5|739.9|740.6|740|740.6|740|740.5|739.9|9
1642177350000|2022-01-14 16:22:30|||||||||1
1642177360000|2022-01-14 16:22:40|||||||||1
1642177370000|2022-01-14 16:22:50|||||||||13
1642177380000|2022-01-14 16:23:00|||||||||13
1642177390000|2022-01-14 16:23:10|||||||||1
1642177400000|2022-01-14 16:23:20|||||||||2
1642177420000|2022-01-14 16:23:40|||||||||4
1642177430000|2022-01-14 16:23:50|740.8|740.2|741.6|741|741.6|741|740.8|740.2|36
1642177440000|2022-01-14 16:24:00|742.1|741.5|742.6|742|742.6|742|741.7|741.1|64
1642177450000|2022-01-14 16:24:10|742.8|742.2|742.5|741.9|742.8|742.2|742.5|741.9|42
1642177460000|2022-01-14 16:24:20|742.6|742|742.3|741.7|742.6|742|742.3|741.7|25
1642177470000|2022-01-14 16:24:30|||||||||6
1642177490000|2022-01-14 16:24:50|742.5|741.9|742.6|742|742.6|742|742.5|741.9|7
1642177500000|2022-01-14 16:25:00|742.8|742.2|742.8|742.2|742.8|742.2|742.5|741.9|23
1642177510000|2022-01-14 16:25:10|742.7|742.1|742.3|741.7|742.8|742.2|742.3|741.7|17
1642177520000|2022-01-14 16:25:20|||||||||3
1642177540000|2022-01-14 16:25:40|742|741.4|742.1|741.5|742.1|741.5|742|741.4|7
1642177550000|2022-01-14 16:25:50|742|741.4|742|741.4|742|741.4|742|741.4|0
1642177560000|2022-01-14 16:26:00|742.2|741.6|742.3|741.7|742.3|741.7|742.2|741.6|2
1642177570000|2022-01-14 16:26:10|||||||||1
1642177580000|2022-01-14 16:26:20|742.5|741.9|742.3|741.7|742.5|741.9|742.3|741.7|5
1642177590000|2022-01-14 16:26:30|742.5|741.9|742.5|741.9|742.6|742|742.5|741.9|4
1642177600000|2022-01-14 16:26:40|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|22
1642177620000|2022-01-14 16:27:00|742.9|742.3|742.8|742.2|742.9|742.3|742.7|742.1|9
1642177630000|2022-01-14 16:27:10|742.9|742.3|742.8|742.2|743|742.4|742.8|742.2|10
1642177640000|2022-01-14 16:27:20|742.9|742.3|742.8|742.2|742.9|742.3|742.8|742.2|18
1642177650000|2022-01-14 16:27:30|742.6|742|742.6|742|742.7|742.1|742.5|741.9|12
1642177660000|2022-01-14 16:27:40|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|3
1642177670000|2022-01-14 16:27:50|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|0
1642177680000|2022-01-14 16:28:00|742.9|742.3|743|742.4|743|742.4|742.8|742.2|6
1642177690000|2022-01-14 16:28:10|743.1|742.5|743|742.4|743.1|742.5|743|742.4|55
1642177700000|2022-01-14 16:28:20|743.1|742.5|743|742.4|743.1|742.5|743|742.4|1
1642177710000|2022-01-14 16:28:30|743.1|742.5|743.3|742.7|743.5|742.9|743.1|742.5|57
1642177720000|2022-01-14 16:28:40|743.4|742.8|743.8|743.2|743.8|743.2|743.3|742.7|54
1642177730000|2022-01-14 16:28:50|744|743.4|744|743.4|744|743.4|744|743.4|4
1642177740000|2022-01-14 16:29:00|743.8|743.2|743.8|743.2|743.8|743.2|743.3|742.7|18
1642177750000|2022-01-14 16:29:10|744|743.4|744.1|743.5|744.2|743.6|744|743.4|12
1642177760000|2022-01-14 16:29:20|744|743.4|744|743.4|744|743.4|743.9|743.3|7
1642177770000|2022-01-14 16:29:30|743.9|743.3|744.1|743.5|744.1|743.5|743.9|743.3|5
1642177780000|2022-01-14 16:29:40|744|743.4|744|743.4|744|743.4|744|743.4|1
1642177790000|2022-01-14 16:29:50|744.1|743.5|744|743.4|744.1|743.5|744|743.4|4
1642177800000|2022-01-14 16:30:00|744.3|743.7|744.5|743.9|744.5|743.9|744.3|743.7|7
1642177810000|2022-01-14 16:30:10|||||||||4
1642177820000|2022-01-14 16:30:20|||||||||1
1642177830000|2022-01-14 16:30:30|||||||||2
1642177840000|2022-01-14 16:30:40|||||||||2
1642177860000|2022-01-14 16:31:00|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|19
1642177870000|2022-01-14 16:31:10|744.2|743.6|744.3|743.7|744.5|743.9|744.2|743.6|61
1642177880000|2022-01-14 16:31:20|744.4|743.8|744.3|743.7|744.5|743.9|744.3|743.7|4
1642177890000|2022-01-14 16:31:30|||||||||1
1642177900000|2022-01-14 16:31:40|744.4|743.8|744.3|743.7|744.5|743.9|744.3|743.7|12
1642177910000|2022-01-14 16:31:50|||||||||12
1642177920000|2022-01-14 16:32:00|||||||||11
1642177930000|2022-01-14 16:32:10|||||||||1
1642177940000|2022-01-14 16:32:20|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|25
1642177970000|2022-01-14 16:32:50|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|2
1642177980000|2022-01-14 16:33:00|||||||||1
1642177990000|2022-01-14 16:33:10|744.7|744.1|744.6|744|744.7|744.1|744.6|744|13
1642178000000|2022-01-14 16:33:20|744.5|743.9|744.7|744.1|744.7|744.1|744.5|743.9|22
1642178010000|2022-01-14 16:33:30|744.8|744.2|744.5|743.9|744.8|744.2|744.5|743.9|6
1642178020000|2022-01-14 16:33:40|744.8|744.2|745.1|744.5|745.1|744.5|744.8|744.2|48
1642178030000|2022-01-14 16:33:50|745|744.4|745|744.4|745|744.4|745|744.4|0
1642178040000|2022-01-14 16:34:00|744.8|744.2|745|744.4|745|744.4|744.8|744.2|14
1642178050000|2022-01-14 16:34:10|745.1|744.5|744.8|744.2|745.1|744.5|744.8|744.2|7
1642178060000|2022-01-14 16:34:20|||||||||3
1642178070000|2022-01-14 16:34:30|||||||||1
1642178080000|2022-01-14 16:34:40|745|744.4|745|744.4|745|744.4|745|744.4|1
1642178090000|2022-01-14 16:34:50|745.1|744.5|745.1|744.5|745.2|744.6|745|744.4|18
1642178100000|2022-01-14 16:35:00|745|744.4|745|744.4|745|744.4|744.8|744.2|13
1642178110000|2022-01-14 16:35:10|||||||||2
1642178120000|2022-01-14 16:35:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|6
1642178130000|2022-01-14 16:35:30|744.6|744|744.5|743.9|744.7|744.1|744.5|743.9|14
1642178140000|2022-01-14 16:35:40|||||||||4
1642178150000|2022-01-14 16:35:50|744.6|744|744.7|744.1|744.7|744.1|744.6|744|3
1642178160000|2022-01-14 16:36:00|744.6|744|744.7|744.1|744.7|744.1|744.6|744|6
1642178180000|2022-01-14 16:36:20|745|744.4|744.9|744.3|745|744.4|744.8|744.2|3
1642178190000|2022-01-14 16:36:30|745|744.4|745|744.4|745|744.4|745|744.4|10
1642178200000|2022-01-14 16:36:40|745.1|744.5|745|744.4|745.1|744.5|745|744.4|0
1642178210000|2022-01-14 16:36:50|||||||||5
1642178220000|2022-01-14 16:37:00|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|9
1642178230000|2022-01-14 16:37:10|744.8|744.2|745|744.4|745|744.4|744.8|744.2|6
1642178240000|2022-01-14 16:37:20|745.1|744.5|745.3|744.7|745.3|744.7|744.8|744.2|8
1642178250000|2022-01-14 16:37:30|745.2|744.6|745.2|744.6|745.3|744.7|745.2|744.6|5
1642178260000|2022-01-14 16:37:40|745|744.4|745|744.4|745|744.4|745|744.4|1
1642178270000|2022-01-14 16:37:50|744.8|744.2|745|744.4|745|744.4|744.8|744.2|5
1642178280000|2022-01-14 16:38:00|||||||||1
1642178290000|2022-01-14 16:38:10|744.8|744.2|745.2|744.6|745.2|744.6|744.8|744.2|19
1642178300000|2022-01-14 16:38:20|745.3|744.7|745.3|744.7|745.3|744.7|745.3|744.7|10
1642178310000|2022-01-14 16:38:30|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|37
1642178320000|2022-01-14 16:38:40|746|745.4|745.8|745.2|746|745.4|745.8|745.2|15
1642178330000|2022-01-14 16:38:50|745.9|745.3|746|745.4|746|745.4|745.9|745.3|6
1642178340000|2022-01-14 16:39:00|||||||||5
1642178350000|2022-01-14 16:39:10|746.3|745.7|746.5|745.9|746.5|745.9|746.3|745.7|38
1642178360000|2022-01-14 16:39:20|746.6|746|746.5|745.9|746.7|746.1|746.5|745.9|13
1642178370000|2022-01-14 16:39:30|746.3|745.7|746.1|745.5|746.3|745.7|746|745.4|12
1642178380000|2022-01-14 16:39:40|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|10
1642178390000|2022-01-14 16:39:50|||||||||8
1642178400000|2022-01-14 16:40:00|746.5|745.9|746.5|745.9|746.5|745.9|746.3|745.7|13
1642178410000|2022-01-14 16:40:10|746.3|745.7|746|745.4|746.3|745.7|746|745.4|14
1642178420000|2022-01-14 16:40:20|746.2|745.6|746.3|745.7|746.3|745.7|746|745.4|7
1642178430000|2022-01-14 16:40:30|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|3
1642178450000|2022-01-14 16:40:50|746.7|746.1|746.5|745.9|746.7|746.1|746.5|745.9|11
1642178460000|2022-01-14 16:41:00|746.6|746|746.7|746.1|746.7|746.1|746.5|745.9|11
1642178470000|2022-01-14 16:41:10|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|8
1642178480000|2022-01-14 16:41:20|746.6|746|746.5|745.9|746.7|746.1|746.5|745.9|8
1642178490000|2022-01-14 16:41:30|746.6|746|746.5|745.9|746.7|746.1|746.4|745.8|25
1642178500000|2022-01-14 16:41:40|||||||||1
1642178510000|2022-01-14 16:41:50|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|5
1642178520000|2022-01-14 16:42:00|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|5
1642178530000|2022-01-14 16:42:10|||||||||1
1642178540000|2022-01-14 16:42:20|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|7
1642178550000|2022-01-14 16:42:30|746.4|745.8|746.5|745.9|746.5|745.9|746.4|745.8|8
1642178560000|2022-01-14 16:42:40|746.4|745.8|746.3|745.7|746.4|745.8|746.3|745.7|2
1642178570000|2022-01-14 16:42:50|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|9
1642178580000|2022-01-14 16:43:00|746.3|745.7|746.8|746.2|746.8|746.2|746.3|745.7|10
1642178600000|2022-01-14 16:43:20|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|3
1642178610000|2022-01-14 16:43:30|747.2|746.6|747.3|746.7|747.3|746.7|747.2|746.6|14
1642178620000|2022-01-14 16:43:40|747.2|746.6|747.5|746.9|747.5|746.9|747.2|746.6|17
1642178630000|2022-01-14 16:43:50|747.7|747.1|747.8|747.2|747.8|747.2|747.7|747.1|48
1642178640000|2022-01-14 16:44:00|747.9|747.3|747.8|747.2|748|747.4|747.7|747.1|58
1642178650000|2022-01-14 16:44:10|748|747.4|748.5|747.9|748.5|747.9|748|747.4|48
1642178660000|2022-01-14 16:44:20|748.6|748|748.8|748.2|749|748.4|748.6|748|39
1642178670000|2022-01-14 16:44:30|748.7|748.1|748.8|748.2|748.8|748.2|748.7|748.1|8
1642178680000|2022-01-14 16:44:40|748.7|748.1|748.5|747.9|748.7|748.1|748.5|747.9|43
1642178690000|2022-01-14 16:44:50|748.7|748.1|748.5|747.9|748.8|748.2|748.5|747.9|5
1642178700000|2022-01-14 16:45:00|748.6|748|748.5|747.9|748.7|748.1|748.5|747.9|38
1642178710000|2022-01-14 16:45:10|748.3|747.7|748.5|747.9|748.6|748|748.3|747.7|7
1642178730000|2022-01-14 16:45:30|748.3|747.7|748.3|747.7|748.4|747.8|748.3|747.7|7
1642178740000|2022-01-14 16:45:40|748.4|747.8|748.5|747.9|748.5|747.9|748.4|747.8|7
1642178750000|2022-01-14 16:45:50|||||||||6
1642178760000|2022-01-14 16:46:00|||||||||7
1642178770000|2022-01-14 16:46:10|748.6|748|748.5|747.9|748.8|748.2|748.5|747.9|13
1642178780000|2022-01-14 16:46:20|748.6|748|748.5|747.9|748.6|748|748.5|747.9|3
1642178790000|2022-01-14 16:46:30|748.7|748.1|748.6|748|748.7|748.1|748.6|748|5
1642178800000|2022-01-14 16:46:40|748.5|747.9|748.8|748.2|748.8|748.2|748.5|747.9|21
1642178810000|2022-01-14 16:46:50|749|748.4|749|748.4|749.1|748.5|749|748.4|15
1642178820000|2022-01-14 16:47:00|749.1|748.5|748.8|748.2|749.2|748.6|748.8|748.2|58
1642178830000|2022-01-14 16:47:10|748.9|748.3|749|748.4|749|748.4|748.8|748.2|91
1642178840000|2022-01-14 16:47:20|749.1|748.5|749.1|748.5|749.1|748.5|749.1|748.5|4
1642178850000|2022-01-14 16:47:30|749.2|748.6|749.1|748.5|749.2|748.6|749|748.4|22
1642178860000|2022-01-14 16:47:40|749|748.4|748.8|748.2|749.1|748.5|748.8|748.2|12
1642178870000|2022-01-14 16:47:50|||||||||5
1642178880000|2022-01-14 16:48:00|||||||||2
1642178890000|2022-01-14 16:48:10|748.9|748.3|748.8|748.2|748.9|748.3|748.8|748.2|4
1642178900000|2022-01-14 16:48:20|748.3|747.7|748.3|747.7|748.5|747.9|748.3|747.7|6
1642178920000|2022-01-14 16:48:40|748.5|747.9|748.3|747.7|748.5|747.9|748.3|747.7|21
1642178930000|2022-01-14 16:48:50|||||||||17
1642178940000|2022-01-14 16:49:00|||||||||2
1642178950000|2022-01-14 16:49:10|748.4|747.8|748|747.4|748.4|747.8|748|747.4|14
1642178960000|2022-01-14 16:49:20|747.8|747.2|748|747.4|748|747.4|747.8|747.2|21
1642178970000|2022-01-14 16:49:30|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|8
1642178980000|2022-01-14 16:49:40|748.2|747.6|748.1|747.5|748.2|747.6|748.1|747.5|3
1642178990000|2022-01-14 16:49:50|748|747.4|748|747.4|748|747.4|748|747.4|0
1642179000000|2022-01-14 16:50:00|748.3|747.7|748.3|747.7|748.3|747.7|748.2|747.6|14
1642179010000|2022-01-14 16:50:10|748.2|747.6|748.1|747.5|748.2|747.6|748|747.4|25
1642179020000|2022-01-14 16:50:20|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|3
1642179030000|2022-01-14 16:50:30|748.1|747.5|748|747.4|748.2|747.6|748|747.4|4
1642179040000|2022-01-14 16:50:40|747.9|747.3|748|747.4|748|747.4|747.8|747.2|3
1642179050000|2022-01-14 16:50:50|747.7|747.1|747.6|747|747.7|747.1|747.3|746.7|63
1642179060000|2022-01-14 16:51:00|747.5|746.9|747.8|747.2|747.8|747.2|747.5|746.9|4
1642179070000|2022-01-14 16:51:10|747.7|747.1|747.5|746.9|747.7|747.1|747.5|746.9|4
1642179080000|2022-01-14 16:51:20|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|5
1642179090000|2022-01-14 16:51:30|747.2|746.6|746.8|746.2|747.2|746.6|746.8|746.2|28
1642179100000|2022-01-14 16:51:40|746.7|746.1|747|746.4|747|746.4|746.7|746.1|4
1642179110000|2022-01-14 16:51:50|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|4
1642179120000|2022-01-14 16:52:00|746.8|746.2|747|746.4|747|746.4|746.8|746.2|21
1642179130000|2022-01-14 16:52:10|746.8|746.2|746.8|746.2|746.8|746.2|746.7|746.1|10
1642179140000|2022-01-14 16:52:20|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|9
1642179150000|2022-01-14 16:52:30|746.7|746.1|746.7|746.1|746.7|746.1|746.6|746|3
1642179160000|2022-01-14 16:52:40|||||||||3
1642179170000|2022-01-14 16:52:50|||||||||4
1642179180000|2022-01-14 16:53:00|746.6|746|746.5|745.9|746.6|746|746.5|745.9|19
1642179190000|2022-01-14 16:53:10|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|2
1642179200000|2022-01-14 16:53:20|747|746.4|746.7|746.1|747.2|746.6|746.7|746.1|30
1642179210000|2022-01-14 16:53:30|746.8|746.2|747|746.4|747|746.4|746.8|746.2|5
1642179220000|2022-01-14 16:53:40|||||||||1
1642179230000|2022-01-14 16:53:50|||||||||4
1642179250000|2022-01-14 16:54:10|747.1|746.5|747|746.4|747.1|746.5|747|746.4|7
1642179270000|2022-01-14 16:54:30|747.2|746.6|747|746.4|747.2|746.6|747|746.4|145
1642179280000|2022-01-14 16:54:40|||||||||3
1642179290000|2022-01-14 16:54:50|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|1
1642179300000|2022-01-14 16:55:00|746.9|746.3|747|746.4|747|746.4|746.7|746.1|7
1642179310000|2022-01-14 16:55:10|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|15
1642179320000|2022-01-14 16:55:20|747.5|746.9|747.7|747.1|747.7|747.1|747.5|746.9|8
1642179330000|2022-01-14 16:55:30|747.6|747|747.9|747.3|747.9|747.3|747.6|747|3
1642179340000|2022-01-14 16:55:40|||||||||21
1642179350000|2022-01-14 16:55:50|748.1|747.5|747.9|747.3|748.1|747.5|747.9|747.3|9
1642179360000|2022-01-14 16:56:00|747.8|747.2|748|747.4|748|747.4|747.8|747.2|2
1642179370000|2022-01-14 16:56:10|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|3
1642179380000|2022-01-14 16:56:20|||||||||1
1642179400000|2022-01-14 16:56:40|||||||||11
1642179410000|2022-01-14 16:56:50|748.4|747.8|748.1|747.5|748.4|747.8|748.1|747.5|13
1642179420000|2022-01-14 16:57:00|748.3|747.7|748.3|747.7|748.3|747.7|748.2|747.6|19
1642179430000|2022-01-14 16:57:10|748.2|747.6|748.1|747.5|748.2|747.6|748|747.4|6
1642179440000|2022-01-14 16:57:20|||||||||1
1642179450000|2022-01-14 16:57:30|||||||||2
1642179460000|2022-01-14 16:57:40|||||||||3
1642179470000|2022-01-14 16:57:50|||||||||2
1642179480000|2022-01-14 16:58:00|||||||||1
1642179490000|2022-01-14 16:58:10|||||||||8
1642179500000|2022-01-14 16:58:20|748.3|747.7|748.4|747.8|748.5|747.9|748.3|747.7|18
1642179510000|2022-01-14 16:58:30|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|4
1642179520000|2022-01-14 16:58:40|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|2
1642179530000|2022-01-14 16:58:50|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|8
1642179540000|2022-01-14 16:59:00|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|1
1642179550000|2022-01-14 16:59:10|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|2
1642179560000|2022-01-14 16:59:20|748.2|747.6|748.1|747.5|748.3|747.7|748.1|747.5|11
1642179570000|2022-01-14 16:59:30|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|8
1642179580000|2022-01-14 16:59:40|748.3|747.7|748.3|747.7|748.3|747.7|748.2|747.6|8
1642179590000|2022-01-14 16:59:50|||||||||1
1642179600000|2022-01-14 17:00:00|748.4|747.8|748.4|747.8|748.4|747.8|748.3|747.7|16
1642179610000|2022-01-14 17:00:10|748.3|747.7|748.4|747.8|748.4|747.8|748.3|747.7|2
1642179620000|2022-01-14 17:00:20|748.5|747.9|748.6|748|748.6|748|748.5|747.9|1
1642179630000|2022-01-14 17:00:30|||||||||4
1642179640000|2022-01-14 17:00:40|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|10
1642179650000|2022-01-14 17:00:50|748.9|748.3|748.9|748.3|749|748.4|748.8|748.2|6
1642179660000|2022-01-14 17:01:00|||||||||4
1642179670000|2022-01-14 17:01:10|748.8|748.2|748.8|748.2|748.9|748.3|748.8|748.2|4
1642179680000|2022-01-14 17:01:20|||||||||1
1642179690000|2022-01-14 17:01:30|748.9|748.3|749|748.4|749|748.4|748.9|748.3|22
1642179700000|2022-01-14 17:01:40|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|12
1642179720000|2022-01-14 17:02:00|748.8|748.2|748.7|748.1|748.8|748.2|748.7|748.1|9
1642179730000|2022-01-14 17:02:10|748.8|748.2|748.6|748|748.8|748.2|748.6|748|3
1642179740000|2022-01-14 17:02:20|||||||||1
1642179750000|2022-01-14 17:02:30|749|748.4|748.8|748.2|749|748.4|748.8|748.2|12
1642179760000|2022-01-14 17:02:40|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|0
1642179770000|2022-01-14 17:02:50|||||||||1
1642179780000|2022-01-14 17:03:00|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|2
1642179790000|2022-01-14 17:03:10|748.7|748.1|748.6|748|748.7|748.1|748.6|748|7
1642179800000|2022-01-14 17:03:20|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|4
1642179820000|2022-01-14 17:03:40|748.9|748.3|748.9|748.3|749|748.4|748.9|748.3|3
1642179830000|2022-01-14 17:03:50|||||||||1
1642179840000|2022-01-14 17:04:00|748.7|748.1|748.6|748|748.7|748.1|748.6|748|5
1642179850000|2022-01-14 17:04:10|748.8|748.2|748.8|748.2|748.9|748.3|748.8|748.2|4
1642179860000|2022-01-14 17:04:20|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|0
1642179880000|2022-01-14 17:04:40|749|748.4|748.9|748.3|749|748.4|748.9|748.3|2
1642179890000|2022-01-14 17:04:50|749.1|748.5|749.1|748.5|749.1|748.5|749.1|748.5|6
1642179900000|2022-01-14 17:05:00|749|748.4|748.9|748.3|749|748.4|748.9|748.3|10
1642179910000|2022-01-14 17:05:10|749|748.4|748.9|748.3|749|748.4|748.9|748.3|15
1642179920000|2022-01-14 17:05:20|749|748.4|748.9|748.3|749|748.4|748.9|748.3|1
1642179930000|2022-01-14 17:05:30|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|3
1642179940000|2022-01-14 17:05:40|||||||||1
1642179950000|2022-01-14 17:05:50|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|1
1642179960000|2022-01-14 17:06:00|||||||||1
1642179980000|2022-01-14 17:06:20|||||||||11
1642180000000|2022-01-14 17:06:40|||||||||1
1642180010000|2022-01-14 17:06:50|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|11
1642180020000|2022-01-14 17:07:00|748.7|748.1|748.4|747.8|748.7|748.1|748.3|747.7|11
1642180030000|2022-01-14 17:07:10|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|0
1642180040000|2022-01-14 17:07:20|748.4|747.8|748.3|747.7|748.4|747.8|748.3|747.7|0
1642180050000|2022-01-14 17:07:30|748.4|747.8|748.4|747.8|748.4|747.8|748.3|747.7|1
1642180060000|2022-01-14 17:07:40|748.3|747.7|748.1|747.5|748.4|747.8|748.1|747.5|21
1642180080000|2022-01-14 17:08:00|||||||||1
1642180110000|2022-01-14 17:08:30|||||||||3
1642180130000|2022-01-14 17:08:50|||||||||1
1642180140000|2022-01-14 17:09:00|||||||||1
1642180160000|2022-01-14 17:09:20|||||||||4
1642180170000|2022-01-14 17:09:30|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|7
1642180180000|2022-01-14 17:09:40|748.3|747.7|748.6|748|748.6|748|748.3|747.7|14
1642180190000|2022-01-14 17:09:50|748.5|747.9|748.5|747.9|748.5|747.9|748.5|747.9|4
1642180200000|2022-01-14 17:10:00|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|6
1642180210000|2022-01-14 17:10:10|748.3|747.7|748.4|747.8|748.4|747.8|748.3|747.7|8
1642180220000|2022-01-14 17:10:20|748.5|747.9|748.5|747.9|748.5|747.9|748.4|747.8|5
1642180230000|2022-01-14 17:10:30|748.4|747.8|748.4|747.8|748.5|747.9|748.4|747.8|2
1642180240000|2022-01-14 17:10:40|748.5|747.9|748.4|747.8|748.5|747.9|748.4|747.8|1
1642180260000|2022-01-14 17:11:00|748.3|747.7|748.2|747.6|748.3|747.7|748.2|747.6|8
1642180280000|2022-01-14 17:11:20|748.1|747.5|748|747.4|748.1|747.5|748|747.4|4
1642180290000|2022-01-14 17:11:30|||||||||1
1642180300000|2022-01-14 17:11:40|||||||||4
1642180320000|2022-01-14 17:12:00|747.9|747.3|747.7|747.1|747.9|747.3|747.7|747.1|2
1642180330000|2022-01-14 17:12:10|747.6|747|747.4|746.8|747.6|747|747.4|746.8|5
1642180350000|2022-01-14 17:12:30|747.2|746.6|747.6|747|747.6|747|747.1|746.5|35
1642180370000|2022-01-14 17:12:50|747.7|747.1|747.6|747|747.7|747.1|747.6|747|0
1642180380000|2022-01-14 17:13:00|747.7|747.1|748|747.4|748|747.4|747.7|747.1|10
1642180390000|2022-01-14 17:13:10|747.9|747.3|747.9|747.3|748|747.4|747.9|747.3|7
1642180400000|2022-01-14 17:13:20|747.8|747.2|747.6|747|747.8|747.2|747.6|747|2
1642180410000|2022-01-14 17:13:30|||||||||1
1642180420000|2022-01-14 17:13:40|||||||||1
1642180430000|2022-01-14 17:13:50|||||||||2
1642180440000|2022-01-14 17:14:00|747.7|747.1|747.8|747.2|747.8|747.2|747.7|747.1|3
1642180450000|2022-01-14 17:14:10|||||||||4
1642180470000|2022-01-14 17:14:30|747.7|747.1|747.6|747|747.7|747.1|747.6|747|7
1642180480000|2022-01-14 17:14:40|||||||||2
1642180490000|2022-01-14 17:14:50|747.4|746.8|747.5|746.9|747.5|746.9|747.4|746.8|12
1642180500000|2022-01-14 17:15:00|747.4|746.8|747.5|746.9|747.5|746.9|747.4|746.8|25
1642180510000|2022-01-14 17:15:10|747.4|746.8|747.4|746.8|747.5|746.9|747.4|746.8|17
1642180520000|2022-01-14 17:15:20|747.3|746.7|747.1|746.5|747.3|746.7|747.1|746.5|1
1642180540000|2022-01-14 17:15:40|747|746.4|747|746.4|747|746.4|747|746.4|20
1642180560000|2022-01-14 17:16:00|747.1|746.5|747.2|746.6|747.2|746.6|747.1|746.5|24
1642180570000|2022-01-14 17:16:10|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|40
1642180580000|2022-01-14 17:16:20|747|746.4|746.9|746.3|747|746.4|746.9|746.3|3
1642180590000|2022-01-14 17:16:30|747|746.4|747|746.4|747|746.4|747|746.4|98
1642180600000|2022-01-14 17:16:40|||||||||7
1642180610000|2022-01-14 17:16:50|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|1
1642180630000|2022-01-14 17:17:10|||||||||2
1642180640000|2022-01-14 17:17:20|746.6|746|746.2|745.6|746.6|746|746.2|745.6|8
1642180680000|2022-01-14 17:18:00|||||||||7
1642180700000|2022-01-14 17:18:20|746|745.4|746|745.4|746|745.4|746|745.4|3
1642180720000|2022-01-14 17:18:40|746.2|745.6|745.8|745.2|746.2|745.6|745.8|745.2|40
1642180730000|2022-01-14 17:18:50|746|745.4|745.8|745.2|746|745.4|745.8|745.2|6
1642180740000|2022-01-14 17:19:00|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|3
1642180750000|2022-01-14 17:19:10|745.6|745|745.8|745.2|745.8|745.2|745.5|744.9|11
1642180760000|2022-01-14 17:19:20|746|745.4|746|745.4|746|745.4|745.9|745.3|15
1642180780000|2022-01-14 17:19:40|||||||||16
1642180790000|2022-01-14 17:19:50|746.1|745.5|746|745.4|746.1|745.5|746|745.4|0
1642180800000|2022-01-14 17:20:00|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|3
1642180810000|2022-01-14 17:20:10|746.3|745.7|746|745.4|746.3|745.7|746|745.4|32
1642180820000|2022-01-14 17:20:20|745.8|745.2|745.8|745.2|746|745.4|745.8|745.2|3
1642180830000|2022-01-14 17:20:30|746|745.4|746|745.4|746|745.4|746|745.4|4
1642180840000|2022-01-14 17:20:40|||||||||2
1642180850000|2022-01-14 17:20:50|745.8|745.2|746|745.4|746|745.4|745.8|745.2|2
1642180860000|2022-01-14 17:21:00|745.9|745.3|745.7|745.1|745.9|745.3|745.7|745.1|6
1642180870000|2022-01-14 17:21:10|||||||||3
1642180880000|2022-01-14 17:21:20|746|745.4|746.1|745.5|746.1|745.5|746|745.4|6
1642180890000|2022-01-14 17:21:30|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|5
1642180900000|2022-01-14 17:21:40|746.1|745.5|746|745.4|746.1|745.5|746|745.4|6
1642180920000|2022-01-14 17:22:00|||||||||6
1642180950000|2022-01-14 17:22:30|||||||||2
1642180960000|2022-01-14 17:22:40|||||||||1
1642180970000|2022-01-14 17:22:50|||||||||5
1642180980000|2022-01-14 17:23:00|||||||||1
1642180990000|2022-01-14 17:23:10|||||||||3
1642181000000|2022-01-14 17:23:20|||||||||1
1642181040000|2022-01-14 17:24:00|||||||||1
1642181060000|2022-01-14 17:24:20|||||||||16
1642181070000|2022-01-14 17:24:30|||||||||8
1642181090000|2022-01-14 17:24:50|||||||||1
1642181120000|2022-01-14 17:25:20|745.8|745.2|745.7|745.1|745.8|745.2|745.7|745.1|15
1642181130000|2022-01-14 17:25:30|||||||||2
1642181140000|2022-01-14 17:25:40|745.5|744.9|745.5|744.9|745.7|745.1|745.5|744.9|4
1642181160000|2022-01-14 17:26:00|||||||||4
1642181170000|2022-01-14 17:26:10|||||||||14
1642181210000|2022-01-14 17:26:50|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|4
1642181220000|2022-01-14 17:27:00|746|745.4|746|745.4|746|745.4|746|745.4|2
1642181230000|2022-01-14 17:27:10|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|21
1642181240000|2022-01-14 17:27:20|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|4
1642181250000|2022-01-14 17:27:30|746.1|745.5|746.4|745.8|746.5|745.9|746.1|745.5|64
1642181260000|2022-01-14 17:27:40|746.2|745.6|746|745.4|746.2|745.6|746|745.4|6
1642181270000|2022-01-14 17:27:50|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|5
1642181280000|2022-01-14 17:28:00|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|3
1642181290000|2022-01-14 17:28:10|746|745.4|746|745.4|746|745.4|746|745.4|3
1642181300000|2022-01-14 17:28:20|745.9|745.3|746|745.4|746|745.4|745.8|745.2|4
1642181310000|2022-01-14 17:28:30|745.8|745.2|746|745.4|746|745.4|745.8|745.2|2
1642181320000|2022-01-14 17:28:40|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|1
1642181330000|2022-01-14 17:28:50|745.9|745.3|745.8|745.2|746|745.4|745.8|745.2|4
1642181340000|2022-01-14 17:29:00|745.9|745.3|746|745.4|746|745.4|745.9|745.3|1
1642181360000|2022-01-14 17:29:20|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|5
1642181370000|2022-01-14 17:29:30|746|745.4|746|745.4|746|745.4|746|745.4|7
1642181380000|2022-01-14 17:29:40|||||||||4
1642181390000|2022-01-14 17:29:50|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|17
1642181400000|2022-01-14 17:30:00|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|6
1642181410000|2022-01-14 17:30:10|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|1
1642181420000|2022-01-14 17:30:20|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|3
1642181430000|2022-01-14 17:30:30|746.7|746.1|746.7|746.1|746.7|746.1|746.7|746.1|2
1642181440000|2022-01-14 17:30:40|747|746.4|747.1|746.5|747.1|746.5|746.7|746.1|694
1642181450000|2022-01-14 17:30:50|747|746.4|747|746.4|747|746.4|747|746.4|4
1642181460000|2022-01-14 17:31:00|746.9|746.3|746.9|746.3|746.9|746.3|746.7|746.1|13
1642181470000|2022-01-14 17:31:10|747|746.4|746.8|746.2|747|746.4|746.8|746.2|11
1642181480000|2022-01-14 17:31:20|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|1
1642181490000|2022-01-14 17:31:30|746.8|746.2|746.8|746.2|746.8|746.2|746.6|746|3
1642181500000|2022-01-14 17:31:40|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|4
1642181510000|2022-01-14 17:31:50|746.7|746.1|746.6|746|746.7|746.1|746.6|746|3
1642181520000|2022-01-14 17:32:00|746.8|746.2|746.8|746.2|746.9|746.3|746.8|746.2|10
1642181530000|2022-01-14 17:32:10|746.7|746.1|746.6|746|746.7|746.1|746.6|746|3
1642181540000|2022-01-14 17:32:20|||||||||1
1642181550000|2022-01-14 17:32:30|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|1
1642181560000|2022-01-14 17:32:40|||||||||4
1642181570000|2022-01-14 17:32:50|746.9|746.3|746.9|746.3|746.9|746.3|746.9|746.3|0
1642181580000|2022-01-14 17:33:00|||||||||3
1642181600000|2022-01-14 17:33:20|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|7
1642181610000|2022-01-14 17:33:30|746.6|746|746.6|746|746.6|746|746.6|746|4
1642181620000|2022-01-14 17:33:40|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|4
1642181630000|2022-01-14 17:33:50|746.6|746|746.9|746.3|746.9|746.3|746.6|746|3
1642181640000|2022-01-14 17:34:00|747|746.4|746.8|746.2|747|746.4|746.8|746.2|6
1642181650000|2022-01-14 17:34:10|747|746.4|746.9|746.3|747|746.4|746.9|746.3|4
1642181660000|2022-01-14 17:34:20|747.1|746.5|747.1|746.5|747.1|746.5|747|746.4|5
1642181670000|2022-01-14 17:34:30|||||||||1
1642181680000|2022-01-14 17:34:40|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|8
1642181690000|2022-01-14 17:34:50|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|0
1642181700000|2022-01-14 17:35:00|747.3|746.7|747.3|746.7|747.3|746.7|747.3|746.7|13
1642181710000|2022-01-14 17:35:10|||||||||1
1642181720000|2022-01-14 17:35:20|747.2|746.6|747.1|746.5|747.2|746.6|747.1|746.5|7
1642181740000|2022-01-14 17:35:40|||||||||1
1642181750000|2022-01-14 17:35:50|||||||||10
1642181760000|2022-01-14 17:36:00|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|16
1642181770000|2022-01-14 17:36:10|||||||||3
1642181780000|2022-01-14 17:36:20|746.6|746|746.8|746.2|746.8|746.2|746.6|746|23
1642181790000|2022-01-14 17:36:30|746.6|746|746.6|746|746.6|746|746.6|746|6
1642181800000|2022-01-14 17:36:40|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|18
1642181810000|2022-01-14 17:36:50|746.3|745.7|746.4|745.8|746.4|745.8|746.3|745.7|7
1642181820000|2022-01-14 17:37:00|||||||||9
1642181830000|2022-01-14 17:37:10|746.5|745.9|746.6|746|746.7|746.1|746.5|745.9|29
1642181840000|2022-01-14 17:37:20|||||||||3
1642181850000|2022-01-14 17:37:30|746.5|745.9|746.6|746|746.6|746|746.5|745.9|9
1642181860000|2022-01-14 17:37:40|746.8|746.2|746.8|746.2|746.8|746.2|746.8|746.2|11
1642181880000|2022-01-14 17:38:00|||||||||10
1642181890000|2022-01-14 17:38:10|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|3
1642181900000|2022-01-14 17:38:20|||||||||1
1642181910000|2022-01-14 17:38:30|||||||||5
1642181920000|2022-01-14 17:38:40|||||||||1
1642181940000|2022-01-14 17:39:00|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|40
1642181950000|2022-01-14 17:39:10|747.3|746.7|747.1|746.5|747.3|746.7|747.1|746.5|100
1642181960000|2022-01-14 17:39:20|||||||||1
1642181980000|2022-01-14 17:39:40|||||||||56
1642182000000|2022-01-14 17:40:00|747|746.4|747|746.4|747|746.4|747|746.4|28
1642182010000|2022-01-14 17:40:10|747.1|746.5|747|746.4|747.1|746.5|747|746.4|241
1642182020000|2022-01-14 17:40:20|747.1|746.5|747|746.4|747.1|746.5|747|746.4|0
1642182030000|2022-01-14 17:40:30|747.1|746.5|747|746.4|747.1|746.5|747|746.4|1
1642182040000|2022-01-14 17:40:40|||||||||4
1642182050000|2022-01-14 17:40:50|746.9|746.3|746.8|746.2|746.9|746.3|746.8|746.2|2
1642182060000|2022-01-14 17:41:00|||||||||2
1642182070000|2022-01-14 17:41:10|||||||||7
1642182080000|2022-01-14 17:41:20|||||||||5
1642182090000|2022-01-14 17:41:30|746.7|746.1|746.8|746.2|746.8|746.2|746.7|746.1|2
1642182100000|2022-01-14 17:41:40|||||||||1
1642182120000|2022-01-14 17:42:00|747|746.4|747|746.4|747|746.4|747|746.4|9
1642182130000|2022-01-14 17:42:10|746.9|746.3|746.8|746.2|746.9|746.3|746.7|746.1|28
1642182140000|2022-01-14 17:42:20|||||||||1
1642182150000|2022-01-14 17:42:30|746.6|746|746.6|746|746.6|746|746.6|746|15
1642182160000|2022-01-14 17:42:40|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|1
1642182180000|2022-01-14 17:43:00|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|8
1642182190000|2022-01-14 17:43:10|746.5|745.9|746.4|745.8|746.5|745.9|746.4|745.8|0
1642182200000|2022-01-14 17:43:20|||||||||6
1642182210000|2022-01-14 17:43:30|||||||||3
1642182220000|2022-01-14 17:43:40|||||||||1
1642182230000|2022-01-14 17:43:50|746.5|745.9|746.4|745.8|746.5|745.9|746.4|745.8|6
1642182240000|2022-01-14 17:44:00|746.5|745.9|746.5|745.9|746.5|745.9|746.4|745.8|9
1642182250000|2022-01-14 17:44:10|746.6|746|746.6|746|746.6|746|746.6|746|2
1642182260000|2022-01-14 17:44:20|746.5|745.9|746.4|745.8|746.5|745.9|746.4|745.8|1
1642182270000|2022-01-14 17:44:30|746.5|745.9|746.5|745.9|746.5|745.9|746.5|745.9|0
1642182280000|2022-01-14 17:44:40|||||||||1
1642182290000|2022-01-14 17:44:50|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|0
1642182300000|2022-01-14 17:45:00|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|10
1642182310000|2022-01-14 17:45:10|||||||||5
1642182320000|2022-01-14 17:45:20|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|11
1642182330000|2022-01-14 17:45:30|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|0
1642182340000|2022-01-14 17:45:40|||||||||1
1642182360000|2022-01-14 17:46:00|||||||||4
1642182370000|2022-01-14 17:46:10|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|5
1642182380000|2022-01-14 17:46:20|||||||||1
1642182390000|2022-01-14 17:46:30|746.4|745.8|746.5|745.9|746.5|745.9|746.3|745.7|16
1642182400000|2022-01-14 17:46:40|746.4|745.8|746.4|745.8|746.4|745.8|746.4|745.8|4
1642182420000|2022-01-14 17:47:00|746.3|745.7|746.3|745.7|746.3|745.7|746.3|745.7|2
1642182430000|2022-01-14 17:47:10|||||||||14
1642182440000|2022-01-14 17:47:20|||||||||3
1642182450000|2022-01-14 17:47:30|746.2|745.6|746.1|745.5|746.2|745.6|746.1|745.5|3
1642182460000|2022-01-14 17:47:40|746.2|745.6|746.3|745.7|746.3|745.7|746.2|745.6|1
1642182480000|2022-01-14 17:48:00|746.1|745.5|746|745.4|746.2|745.6|746|745.4|10
1642182500000|2022-01-14 17:48:20|745.9|745.3|746|745.4|746|745.4|745.9|745.3|4
1642182510000|2022-01-14 17:48:30|745.9|745.3|745.8|745.2|745.9|745.3|745.8|745.2|2
1642182520000|2022-01-14 17:48:40|745.6|745|745.7|745.1|745.8|745.2|745.6|745|20
1642182530000|2022-01-14 17:48:50|745.6|745|745.8|745.2|745.8|745.2|745.6|745|1
1642182540000|2022-01-14 17:49:00|745.6|745|745.8|745.2|745.8|745.2|745.6|745|12
1642182560000|2022-01-14 17:49:20|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|6
1642182580000|2022-01-14 17:49:40|745.8|745.2|745.9|745.3|746|745.4|745.8|745.2|4
1642182590000|2022-01-14 17:49:50|746|745.4|746|745.4|746|745.4|746|745.4|3
1642182600000|2022-01-14 17:50:00|||||||||4
1642182620000|2022-01-14 17:50:20|746.1|745.5|746.1|745.5|746.1|745.5|746.1|745.5|1
1642182630000|2022-01-14 17:50:30|746|745.4|746|745.4|746|745.4|746|745.4|1
1642182640000|2022-01-14 17:50:40|||||||||1
1642182660000|2022-01-14 17:51:00|||||||||1
1642182670000|2022-01-14 17:51:10|||||||||1
1642182680000|2022-01-14 17:51:20|||||||||1
1642182690000|2022-01-14 17:51:30|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|5
1642182700000|2022-01-14 17:51:40|||||||||1
1642182710000|2022-01-14 17:51:50|746.2|745.6|746.2|745.6|746.2|745.6|746.2|745.6|4
1642182720000|2022-01-14 17:52:00|746.3|745.7|746.1|745.5|746.3|745.7|746.1|745.5|8
1642182740000|2022-01-14 17:52:20|||||||||1
1642182750000|2022-01-14 17:52:30|745.9|745.3|746|745.4|746|745.4|745.9|745.3|2
1642182760000|2022-01-14 17:52:40|746.1|745.5|746.2|745.6|746.2|745.6|746.1|745.5|6
1642182780000|2022-01-14 17:53:00|746|745.4|745.5|744.9|746|745.4|745.5|744.9|22
1642182790000|2022-01-14 17:53:10|||||||||3
1642182800000|2022-01-14 17:53:20|||||||||1
1642182810000|2022-01-14 17:53:30|745.6|745|745.5|744.9|745.6|745|745.5|744.9|1
1642182820000|2022-01-14 17:53:40|||||||||1
1642182830000|2022-01-14 17:53:50|||||||||2
1642182850000|2022-01-14 17:54:10|||||||||1
1642182860000|2022-01-14 17:54:20|745.8|745.2|745.9|745.3|745.9|745.3|745.8|745.2|19
1642182870000|2022-01-14 17:54:30|||||||||1
1642182880000|2022-01-14 17:54:40|746|745.4|745.9|745.3|746.1|745.5|745.9|745.3|5
1642182890000|2022-01-14 17:54:50|||||||||1
1642182900000|2022-01-14 17:55:00|||||||||2
1642182910000|2022-01-14 17:55:10|||||||||1
1642182920000|2022-01-14 17:55:20|745.8|745.2|745.8|745.2|745.8|745.2|745.8|745.2|4
1642182930000|2022-01-14 17:55:30|||||||||1
1642182940000|2022-01-14 17:55:40|746|745.4|746|745.4|746|745.4|746|745.4|2
1642182950000|2022-01-14 17:55:50|||||||||1
1642182960000|2022-01-14 17:56:00|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|0
1642182970000|2022-01-14 17:56:10|746|745.4|745.9|745.3|746|745.4|745.9|745.3|3
1642182980000|2022-01-14 17:56:20|||||||||3
1642182990000|2022-01-14 17:56:30|745.7|745.1|745.8|745.2|745.8|745.2|745.7|745.1|12
1642183010000|2022-01-14 17:56:50|||||||||1
1642183020000|2022-01-14 17:57:00|||||||||1
1642183030000|2022-01-14 17:57:10|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|4
1642183040000|2022-01-14 17:57:20|||||||||1
1642183050000|2022-01-14 17:57:30|746|745.4|746|745.4|746|745.4|746|745.4|0
1642183060000|2022-01-14 17:57:40|746.2|745.6|746|745.4|746.2|745.6|746|745.4|13
1642183070000|2022-01-14 17:57:50|||||||||3
1642183080000|2022-01-14 17:58:00|||||||||9
1642183090000|2022-01-14 17:58:10|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|1
1642183100000|2022-01-14 17:58:20|745.8|745.2|746.1|745.5|746.1|745.5|745.8|745.2|13
1642183110000|2022-01-14 17:58:30|746|745.4|746|745.4|746|745.4|746|745.4|0
1642183120000|2022-01-14 17:58:40|||||||||2
1642183130000|2022-01-14 17:58:50|745.9|745.3|745.9|745.3|745.9|745.3|745.9|745.3|0
1642183140000|2022-01-14 17:59:00|||||||||1
1642183160000|2022-01-14 17:59:20|||||||||2
1642183170000|2022-01-14 17:59:30|||||||||3
1642183180000|2022-01-14 17:59:40|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|8
1642183200000|2022-01-14 18:00:00|745.8|745.2|745.8|745.2|745.8|745.2|745.7|745.1|7
1642183210000|2022-01-14 18:00:10|745.7|745.1|745.7|745.1|745.7|745.1|745.7|745.1|1
1642183230000|2022-01-14 18:00:30|||||||||1
1642183240000|2022-01-14 18:00:40|||||||||1
1642183250000|2022-01-14 18:00:50|||||||||3
1642183260000|2022-01-14 18:01:00|||||||||4
1642183270000|2022-01-14 18:01:10|745.9|745.3|745.4|744.8|745.9|745.3|745.4|744.8|9
1642183290000|2022-01-14 18:01:30|745.3|744.7|745.3|744.7|745.4|744.8|745.3|744.7|7
1642183300000|2022-01-14 18:01:40|745.4|744.8|745.3|744.7|745.4|744.8|745.3|744.7|0
1642183310000|2022-01-14 18:01:50|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|1
1642183320000|2022-01-14 18:02:00|745.2|744.6|745.2|744.6|745.2|744.6|745.1|744.5|28
1642183330000|2022-01-14 18:02:10|745.1|744.5|744.9|744.3|745.1|744.5|744.9|744.3|3
1642183340000|2022-01-14 18:02:20|745|744.4|745|744.4|745|744.4|745|744.4|14
1642183350000|2022-01-14 18:02:30|744.9|744.3|744.9|744.3|744.9|744.3|744.8|744.2|8
1642183360000|2022-01-14 18:02:40|||||||||4
1642183370000|2022-01-14 18:02:50|||||||||6
1642183380000|2022-01-14 18:03:00|744.8|744.2|744.8|744.2|744.9|744.3|744.8|744.2|9
1642183390000|2022-01-14 18:03:10|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|3
1642183400000|2022-01-14 18:03:20|||||||||1
1642183420000|2022-01-14 18:03:40|||||||||1
1642183440000|2022-01-14 18:04:00|745|744.4|745|744.4|745|744.4|744.9|744.3|11
1642183450000|2022-01-14 18:04:10|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|1
1642183460000|2022-01-14 18:04:20|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|7
1642183470000|2022-01-14 18:04:30|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1642183480000|2022-01-14 18:04:40|||||||||4
1642183500000|2022-01-14 18:05:00|||||||||2
1642183520000|2022-01-14 18:05:20|||||||||1
1642183530000|2022-01-14 18:05:30|||||||||1
1642183540000|2022-01-14 18:05:40|||||||||9
1642183550000|2022-01-14 18:05:50|||||||||3
1642183560000|2022-01-14 18:06:00|||||||||2
1642183580000|2022-01-14 18:06:20|||||||||2
1642183590000|2022-01-14 18:06:30|745|744.4|745|744.4|745|744.4|745|744.4|1
1642183600000|2022-01-14 18:06:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|0
1642183610000|2022-01-14 18:06:50|||||||||1
1642183620000|2022-01-14 18:07:00|||||||||14
1642183630000|2022-01-14 18:07:10|||||||||3
1642183640000|2022-01-14 18:07:20|||||||||1
1642183650000|2022-01-14 18:07:30|||||||||4
1642183660000|2022-01-14 18:07:40|744.8|744.2|744.8|744.2|744.9|744.3|744.7|744.1|15
1642183670000|2022-01-14 18:07:50|||||||||2
1642183680000|2022-01-14 18:08:00|744.9|744.3|744.8|744.2|744.9|744.3|744.8|744.2|2
1642183690000|2022-01-14 18:08:10|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|9
1642183710000|2022-01-14 18:08:30|||||||||2
1642183720000|2022-01-14 18:08:40|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|4
1642183730000|2022-01-14 18:08:50|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|4
1642183740000|2022-01-14 18:09:00|||||||||17
1642183750000|2022-01-14 18:09:10|||||||||1
1642183760000|2022-01-14 18:09:20|||||||||3
1642183770000|2022-01-14 18:09:30|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|10
1642183780000|2022-01-14 18:09:40|||||||||5
1642183800000|2022-01-14 18:10:00|||||||||2
1642183810000|2022-01-14 18:10:10|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|0
1642183820000|2022-01-14 18:10:20|||||||||1
1642183830000|2022-01-14 18:10:30|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|0
1642183840000|2022-01-14 18:10:40|744.8|744.2|744.8|744.2|744.8|744.2|744.7|744.1|4
1642183860000|2022-01-14 18:11:00|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|2
1642183870000|2022-01-14 18:11:10|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|7
1642183880000|2022-01-14 18:11:20|744.6|744|744.5|743.9|744.6|744|744.5|743.9|2
1642183890000|2022-01-14 18:11:30|744.4|743.8|744.2|743.6|744.4|743.8|744.2|743.6|6
1642183900000|2022-01-14 18:11:40|||||||||1
1642183920000|2022-01-14 18:12:00|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|12
1642183930000|2022-01-14 18:12:10|||||||||3
1642183940000|2022-01-14 18:12:20|744.3|743.7|744.2|743.6|744.3|743.7|744.2|743.6|11
1642183960000|2022-01-14 18:12:40|744.3|743.7|744.3|743.7|744.4|743.8|744.3|743.7|4
1642183970000|2022-01-14 18:12:50|||||||||2
1642183980000|2022-01-14 18:13:00|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642183990000|2022-01-14 18:13:10|||||||||29
1642184000000|2022-01-14 18:13:20|||||||||1
1642184010000|2022-01-14 18:13:30|||||||||1
1642184030000|2022-01-14 18:13:50|744.4|743.8|744.9|744.3|744.9|744.3|744.4|743.8|34
1642184040000|2022-01-14 18:14:00|||||||||6
1642184050000|2022-01-14 18:14:10|744.8|744.2|744.7|744.1|744.8|744.2|744.7|744.1|14
1642184070000|2022-01-14 18:14:30|||||||||7
1642184080000|2022-01-14 18:14:40|744.8|744.2|744.8|744.2|744.8|744.2|744.8|744.2|2
1642184090000|2022-01-14 18:14:50|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|6
1642184100000|2022-01-14 18:15:00|||||||||8
1642184110000|2022-01-14 18:15:10|||||||||2
1642184120000|2022-01-14 18:15:20|||||||||1
1642184130000|2022-01-14 18:15:30|||||||||8
1642184140000|2022-01-14 18:15:40|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|9
1642184150000|2022-01-14 18:15:50|745.1|744.5|745.2|744.6|745.2|744.6|745.1|744.5|14
1642184160000|2022-01-14 18:16:00|745.1|744.5|745.1|744.5|745.1|744.5|745|744.4|13
1642184170000|2022-01-14 18:16:10|745.2|744.6|745.1|744.5|745.2|744.6|745.1|744.5|2
1642184180000|2022-01-14 18:16:20|||||||||2
1642184190000|2022-01-14 18:16:30|745.2|744.6|745.1|744.5|745.4|744.8|745.1|744.5|16
1642184200000|2022-01-14 18:16:40|745.2|744.6|745.4|744.8|745.4|744.8|745.2|744.6|25
1642184210000|2022-01-14 18:16:50|745.3|744.7|745.4|744.8|745.5|744.9|745.3|744.7|2
1642184220000|2022-01-14 18:17:00|745.3|744.7|745.2|744.6|745.3|744.7|745.2|744.6|17
1642184230000|2022-01-14 18:17:10|||||||||2
1642184240000|2022-01-14 18:17:20|||||||||2
1642184250000|2022-01-14 18:17:30|||||||||1
1642184260000|2022-01-14 18:17:40|||||||||1
1642184270000|2022-01-14 18:17:50|745.1|744.5|745|744.4|745.1|744.5|744.9|744.3|5
1642184280000|2022-01-14 18:18:00|744.9|744.3|745.1|744.5|745.1|744.5|744.9|744.3|6
1642184290000|2022-01-14 18:18:10|745|744.4|745.1|744.5|745.1|744.5|745|744.4|4
1642184300000|2022-01-14 18:18:20|745|744.4|745|744.4|745|744.4|744.9|744.3|4
1642184310000|2022-01-14 18:18:30|||||||||1
1642184320000|2022-01-14 18:18:40|744.9|744.3|745|744.4|745|744.4|744.9|744.3|8
1642184330000|2022-01-14 18:18:50|745.1|744.5|745|744.4|745.1|744.5|745|744.4|7
1642184340000|2022-01-14 18:19:00|744.9|744.3|745.1|744.5|745.1|744.5|744.9|744.3|4
1642184350000|2022-01-14 18:19:10|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|2
1642184370000|2022-01-14 18:19:30|||||||||1
1642184380000|2022-01-14 18:19:40|745.2|744.6|745.3|744.7|745.3|744.7|745.2|744.6|2
1642184390000|2022-01-14 18:19:50|||||||||1
1642184400000|2022-01-14 18:20:00|745.2|744.6|745.5|744.9|745.5|744.9|745.2|744.6|24
1642184410000|2022-01-14 18:20:10|745.4|744.8|745.4|744.8|745.4|744.8|745.4|744.8|5
1642184420000|2022-01-14 18:20:20|||||||||10
1642184430000|2022-01-14 18:20:30|||||||||8
1642184440000|2022-01-14 18:20:40|||||||||1
1642184450000|2022-01-14 18:20:50|||||||||4
1642184460000|2022-01-14 18:21:00|||||||||5
1642184470000|2022-01-14 18:21:10|||||||||1
1642184490000|2022-01-14 18:21:30|||||||||4
1642184500000|2022-01-14 18:21:40|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|10
1642184510000|2022-01-14 18:21:50|||||||||4
1642184520000|2022-01-14 18:22:00|||||||||3
1642184530000|2022-01-14 18:22:10|||||||||1
1642184540000|2022-01-14 18:22:20|744.7|744.1|744.7|744.1|744.9|744.3|744.7|744.1|17
1642184550000|2022-01-14 18:22:30|||||||||1
1642184560000|2022-01-14 18:22:40|||||||||1
1642184570000|2022-01-14 18:22:50|744.6|744|744.6|744|744.7|744.1|744.6|744|13
1642184580000|2022-01-14 18:23:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|6
1642184590000|2022-01-14 18:23:10|744.6|744|744.5|743.9|744.6|744|744.5|743.9|0
1642184600000|2022-01-14 18:23:20|||||||||9
1642184620000|2022-01-14 18:23:40|744.7|744.1|744.6|744|744.7|744.1|744.6|744|3
1642184630000|2022-01-14 18:23:50|744.5|743.9|744.6|744|744.6|744|744.5|743.9|1
1642184640000|2022-01-14 18:24:00|||||||||2
1642184650000|2022-01-14 18:24:10|||||||||1
1642184660000|2022-01-14 18:24:20|744.7|744.1|744.6|744|744.7|744.1|744.6|744|6
1642184670000|2022-01-14 18:24:30|744.7|744.1|744.8|744.2|744.8|744.2|744.7|744.1|2
1642184680000|2022-01-14 18:24:40|||||||||1
1642184690000|2022-01-14 18:24:50|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|3
1642184700000|2022-01-14 18:25:00|744.8|744.2|744.9|744.3|744.9|744.3|744.8|744.2|7
1642184710000|2022-01-14 18:25:10|745|744.4|745|744.4|745|744.4|745|744.4|1
1642184720000|2022-01-14 18:25:20|||||||||1
1642184730000|2022-01-14 18:25:30|745.1|744.5|745|744.4|745.1|744.5|745|744.4|2
1642184740000|2022-01-14 18:25:40|744.9|744.3|744.9|744.3|744.9|744.3|744.9|744.3|1
1642184750000|2022-01-14 18:25:50|||||||||1
1642184760000|2022-01-14 18:26:00|745|744.4|745.1|744.5|745.1|744.5|745|744.4|6
1642184770000|2022-01-14 18:26:10|745|744.4|745|744.4|745|744.4|745|744.4|1
1642184790000|2022-01-14 18:26:30|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|9
1642184800000|2022-01-14 18:26:40|745.2|744.6|745.2|744.6|745.2|744.6|745.2|744.6|3
1642184810000|2022-01-14 18:26:50|||||||||1
1642184820000|2022-01-14 18:27:00|||||||||6
1642184830000|2022-01-14 18:27:10|||||||||1
1642184840000|2022-01-14 18:27:20|745|744.4|745|744.4|745|744.4|745|744.4|3
1642184850000|2022-01-14 18:27:30|745.1|744.5|745.1|744.5|745.1|744.5|745.1|744.5|2
1642184870000|2022-01-14 18:27:50|745|744.4|744.9|744.3|745|744.4|744.9|744.3|2
1642184880000|2022-01-14 18:28:00|744.8|744.2|744.6|744|744.8|744.2|744.6|744|34
1642184900000|2022-01-14 18:28:20|||||||||15
1642184910000|2022-01-14 18:28:30|||||||||1
1642184920000|2022-01-14 18:28:40|||||||||3
1642184930000|2022-01-14 18:28:50|||||||||1
1642184940000|2022-01-14 18:29:00|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|16
1642184960000|2022-01-14 18:29:20|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|3
1642184970000|2022-01-14 18:29:30|||||||||5
1642184990000|2022-01-14 18:29:50|||||||||2
1642185000000|2022-01-14 18:30:00|||||||||2
1642185020000|2022-01-14 18:30:20|744.5|743.9|744.6|744|744.6|744|744.5|743.9|2
1642185040000|2022-01-14 18:30:40|744.5|743.9|744.5|743.9|744.5|743.9|744.5|743.9|1
1642185050000|2022-01-14 18:30:50|744.4|743.8|744.3|743.7|744.4|743.8|744.3|743.7|24
1642185070000|2022-01-14 18:31:10|||||||||3
1642185100000|2022-01-14 18:31:40|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642185110000|2022-01-14 18:31:50|||||||||17
1642185120000|2022-01-14 18:32:00|744.3|743.7|744.3|743.7|744.3|743.7|744.3|743.7|2
1642185130000|2022-01-14 18:32:10|744|743.4|743.8|743.2|744|743.4|743.8|743.2|54
1642185140000|2022-01-14 18:32:20|743.9|743.3|743.9|743.3|743.9|743.3|743.9|743.3|5
1642185150000|2022-01-14 18:32:30|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1642185160000|2022-01-14 18:32:40|||||||||1
1642185170000|2022-01-14 18:32:50|744|743.4|744|743.4|744|743.4|743.9|743.3|1
1642185180000|2022-01-14 18:33:00|||||||||3
1642185190000|2022-01-14 18:33:10|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|0
1642185220000|2022-01-14 18:33:40|||||||||2
1642185240000|2022-01-14 18:34:00|||||||||2
1642185250000|2022-01-14 18:34:10|744|743.4|744.1|743.5|744.1|743.5|744|743.4|0
1642185260000|2022-01-14 18:34:20|743.8|743.2|743.8|743.2|743.8|743.2|743.8|743.2|11
1642185280000|2022-01-14 18:34:40|||||||||2
1642185290000|2022-01-14 18:34:50|743.6|743|743.6|743|743.6|743|743.6|743|7
1642185310000|2022-01-14 18:35:10|||||||||2
1642185320000|2022-01-14 18:35:20|743.7|743.1|743.6|743|743.7|743.1|743.6|743|11
1642185350000|2022-01-14 18:35:50|743.7|743.1|743.7|743.1|743.7|743.1|743.7|743.1|2
1642185360000|2022-01-14 18:36:00|743.6|743|743.6|743|743.6|743|743.6|743|0
1642185370000|2022-01-14 18:36:10|||||||||3
1642185400000|2022-01-14 18:36:40|743.8|743.2|743.6|743|743.8|743.2|743.6|743|15
1642185410000|2022-01-14 18:36:50|743.8|743.2|743.7|743.1|743.8|743.2|743.7|743.1|8
1642185420000|2022-01-14 18:37:00|743.6|743|743.8|743.2|743.8|743.2|743.6|743|4
1642185430000|2022-01-14 18:37:10|743.9|743.3|743.8|743.2|743.9|743.3|743.8|743.2|3
1642185440000|2022-01-14 18:37:20|743.6|743|743.6|743|743.6|743|743.6|743|1
1642185450000|2022-01-14 18:37:30|||||||||8
1642185460000|2022-01-14 18:37:40|743.5|742.9|743.4|742.8|743.5|742.9|743.4|742.8|16
1642185470000|2022-01-14 18:37:50|||||||||3
1642185490000|2022-01-14 18:38:10|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1642185500000|2022-01-14 18:38:20|||||||||4
1642185520000|2022-01-14 18:38:40|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|0
1642185530000|2022-01-14 18:38:50|||||||||1
1642185540000|2022-01-14 18:39:00|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|8
1642185550000|2022-01-14 18:39:10|743.5|742.9|743.5|742.9|743.5|742.9|743.5|742.9|0
1642185560000|2022-01-14 18:39:20|743.4|742.8|743.5|742.9|743.5|742.9|743.3|742.7|2
1642185570000|2022-01-14 18:39:30|743.4|742.8|743.3|742.7|743.4|742.8|743.3|742.7|0
1642185580000|2022-01-14 18:39:40|||||||||1
1642185600000|2022-01-14 18:40:00|||||||||2
1642185610000|2022-01-14 18:40:10|743.2|742.6|743.3|742.7|743.3|742.7|743.2|742.6|2
1642185620000|2022-01-14 18:40:20|743.2|742.6|743.3|742.7|743.3|742.7|743.2|742.6|9
1642185630000|2022-01-14 18:40:30|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|3
1642185640000|2022-01-14 18:40:40|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|1
1642185650000|2022-01-14 18:40:50|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|0
1642185660000|2022-01-14 18:41:00|743.3|742.7|743.3|742.7|743.3|742.7|743.2|742.6|2
1642185680000|2022-01-14 18:41:20|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|0
1642185690000|2022-01-14 18:41:30|743.5|742.9|743.4|742.8|743.5|742.9|743.3|742.7|3
1642185700000|2022-01-14 18:41:40|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|0
1642185720000|2022-01-14 18:42:00|743.4|742.8|743.4|742.8|743.4|742.8|743.4|742.8|8
1642185730000|2022-01-14 18:42:10|743.3|742.7|743.2|742.6|743.3|742.7|743.1|742.5|9
1642185740000|2022-01-14 18:42:20|743.1|742.5|743.2|742.6|743.2|742.6|743.1|742.5|0
1642185750000|2022-01-14 18:42:30|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|9
1642185760000|2022-01-14 18:42:40|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|24
1642185770000|2022-01-14 18:42:50|743|742.4|743|742.4|743|742.4|743|742.4|0
1642185780000|2022-01-14 18:43:00|742.9|742.3|742.9|742.3|743|742.4|742.9|742.3|3
1642185790000|2022-01-14 18:43:10|743.1|742.5|743.1|742.5|743.1|742.5|743.1|742.5|7
1642185800000|2022-01-14 18:43:20|||||||||69
1642185820000|2022-01-14 18:43:40|743.2|742.6|743.2|742.6|743.2|742.6|743.1|742.5|2
1642185840000|2022-01-14 18:44:00|743.3|742.7|743.3|742.7|743.3|742.7|743.3|742.7|4
1642185850000|2022-01-14 18:44:10|743.2|742.6|743.2|742.6|743.2|742.6|743.2|742.6|1
1642185860000|2022-01-14 18:44:20|743|742.4|743|742.4|743|742.4|743|742.4|45
1642185870000|2022-01-14 18:44:30|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|1
1642185880000|2022-01-14 18:44:40|743|742.4|743|742.4|743|742.4|743|742.4|2
1642185890000|2022-01-14 18:44:50|||||||||1
1642185900000|2022-01-14 18:45:00|||||||||3
1642185910000|2022-01-14 18:45:10|||||||||13
1642185940000|2022-01-14 18:45:40|||||||||2
1642185950000|2022-01-14 18:45:50|742.9|742.3|742.7|742.1|742.9|742.3|742.7|742.1|12
1642185960000|2022-01-14 18:46:00|742.9|742.3|742.9|742.3|742.9|742.3|742.8|742.2|21
1642185980000|2022-01-14 18:46:20|742.8|742.2|742.9|742.3|742.9|742.3|742.8|742.2|0
1642185990000|2022-01-14 18:46:30|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|10
1642186000000|2022-01-14 18:46:40|742.7|742.1|743|742.4|743|742.4|742.7|742.1|3
1642186010000|2022-01-14 18:46:50|||||||||56
1642186020000|2022-01-14 18:47:00|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|0
1642186030000|2022-01-14 18:47:10|742.8|742.2|742.9|742.3|742.9|742.3|742.8|742.2|7
1642186050000|2022-01-14 18:47:30|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|0
1642186060000|2022-01-14 18:47:40|||||||||6
1642186070000|2022-01-14 18:47:50|||||||||2
1642186080000|2022-01-14 18:48:00|||||||||10
1642186100000|2022-01-14 18:48:20|742.9|742.3|742.9|742.3|742.9|742.3|742.9|742.3|0
1642186110000|2022-01-14 18:48:30|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|1
1642186120000|2022-01-14 18:48:40|||||||||3
1642186140000|2022-01-14 18:49:00|742.9|742.3|742.9|742.3|742.9|742.3|742.8|742.2|2
1642186150000|2022-01-14 18:49:10|743|742.4|743|742.4|743|742.4|743|742.4|0
1642186160000|2022-01-14 18:49:20|742.8|742.2|742.9|742.3|742.9|742.3|742.8|742.2|0
1642186170000|2022-01-14 18:49:30|743|742.4|742.9|742.3|743|742.4|742.9|742.3|0
1642186180000|2022-01-14 18:49:40|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|0
1642186190000|2022-01-14 18:49:50|742.9|742.3|742.9|742.3|742.9|742.3|742.8|742.2|0
1642186200000|2022-01-14 18:50:00|742.8|742.2|742.8|742.2|742.9|742.3|742.8|742.2|3
1642186210000|2022-01-14 18:50:10|||||||||2
1642186220000|2022-01-14 18:50:20|||||||||1
1642186230000|2022-01-14 18:50:30|742.9|742.3|742.8|742.2|742.9|742.3|742.8|742.2|1
1642186240000|2022-01-14 18:50:40|742.7|742.1|742.8|742.2|742.8|742.2|742.7|742.1|21
1642186250000|2022-01-14 18:50:50|||||||||1
1642186260000|2022-01-14 18:51:00|742.9|742.3|742.9|742.3|743|742.4|742.9|742.3|3
1642186270000|2022-01-14 18:51:10|742.8|742.2|742.9|742.3|742.9|742.3|742.8|742.2|2
1642186280000|2022-01-14 18:51:20|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|3
1642186290000|2022-01-14 18:51:30|||||||||2
1642186300000|2022-01-14 18:51:40|||||||||2
1642186330000|2022-01-14 18:52:10|742.7|742.1|742.6|742|742.7|742.1|742.6|742|16
1642186350000|2022-01-14 18:52:30|||||||||1
1642186360000|2022-01-14 18:52:40|||||||||8
1642186380000|2022-01-14 18:53:00|742.5|741.9|742.7|742.1|742.7|742.1|742.5|741.9|16
1642186390000|2022-01-14 18:53:10|742.5|741.9|742.5|741.9|742.5|741.9|742.5|741.9|21
1642186400000|2022-01-14 18:53:20|742.7|742.1|742.5|741.9|742.7|742.1|742.5|741.9|9
1642186410000|2022-01-14 18:53:30|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|2
1642186440000|2022-01-14 18:54:00|742.5|741.9|742.5|741.9|742.5|741.9|742.2|741.6|42
1642186450000|2022-01-14 18:54:10|742.3|741.7|742.5|741.9|742.5|741.9|742.2|741.6|11
1642186460000|2022-01-14 18:54:20|742.2|741.6|742.3|741.7|742.5|741.9|742.2|741.6|29
1642186470000|2022-01-14 18:54:30|742.5|741.9|742.2|741.6|742.5|741.9|742.2|741.6|48
1642186490000|2022-01-14 18:54:50|||||||||3
1642186500000|2022-01-14 18:55:00|742.3|741.7|742.2|741.6|742.3|741.7|742.2|741.6|32
1642186510000|2022-01-14 18:55:10|742|741.4|742.2|741.6|742.2|741.6|742|741.4|13
1642186520000|2022-01-14 18:55:20|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|28
1642186530000|2022-01-14 18:55:30|742.5|741.9|742.3|741.7|742.5|741.9|742.3|741.7|233
1642186540000|2022-01-14 18:55:40|742.4|741.8|742.3|741.7|742.4|741.8|742.3|741.7|1
1642186550000|2022-01-14 18:55:50|||||||||15
1642186560000|2022-01-14 18:56:00|||||||||1
1642186570000|2022-01-14 18:56:10|||||||||1
1642186580000|2022-01-14 18:56:20|742.4|741.8|742.3|741.7|742.4|741.8|742.3|741.7|1
1642186590000|2022-01-14 18:56:30|742.4|741.8|742.3|741.7|742.4|741.8|742.3|741.7|1
1642186600000|2022-01-14 18:56:40|742.4|741.8|742.4|741.8|742.4|741.8|742.4|741.8|3
1642186610000|2022-01-14 18:56:50|742.3|741.7|742.4|741.8|742.4|741.8|742.3|741.7|0
1642186620000|2022-01-14 18:57:00|742.3|741.7|742.4|741.8|742.4|741.8|742.3|741.7|2
1642186630000|2022-01-14 18:57:10|||||||||35
1642186640000|2022-01-14 18:57:20|742.3|741.7|742.1|741.5|742.3|741.7|742.1|741.5|14
1642186680000|2022-01-14 18:58:00|||||||||5
1642186710000|2022-01-14 18:58:30|||||||||2
1642186720000|2022-01-14 18:58:40|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|11
1642186730000|2022-01-14 18:58:50|742.1|741.5|742.1|741.5|742.1|741.5|742.1|741.5|2
1642186740000|2022-01-14 18:59:00|742.2|741.6|742.1|741.5|742.2|741.6|742.1|741.5|8
1642186750000|2022-01-14 18:59:10|742.2|741.6|742.4|741.8|742.6|742|742.2|741.6|31
1642186760000|2022-01-14 18:59:20|742.3|741.7|742.3|741.7|742.3|741.7|742.1|741.5|7
1642186770000|2022-01-14 18:59:30|||||||||16
1642186780000|2022-01-14 18:59:40|742.2|741.6|742.2|741.6|742.2|741.6|742.2|741.6|8
1642186790000|2022-01-14 18:59:50|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|8
1642186800000|2022-01-14 19:00:00|742.2|741.6|742.1|741.5|742.2|741.6|742.1|741.5|10
1642186810000|2022-01-14 19:00:10|||||||||6
1642186830000|2022-01-14 19:00:30|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|17
1642186850000|2022-01-14 19:00:50|742.6|742|742.4|741.8|742.6|742|742.3|741.7|46
1642186860000|2022-01-14 19:01:00|742.6|742|742.6|742|742.6|742|742.6|742|24
1642186870000|2022-01-14 19:01:10|||||||||2
1642186880000|2022-01-14 19:01:20|742.7|742.1|742.7|742.1|742.7|742.1|742.7|742.1|0
1642186890000|2022-01-14 19:01:30|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|4
1642186900000|2022-01-14 19:01:40|||||||||2
1642186910000|2022-01-14 19:01:50|742.9|742.3|742.8|742.2|742.9|742.3|742.8|742.2|28
1642186920000|2022-01-14 19:02:00|742.9|742.3|742.7|742.1|742.9|742.3|742.6|742|8
1642186930000|2022-01-14 19:02:10|742.6|742|742.6|742|742.6|742|742.6|742|3
1642186940000|2022-01-14 19:02:20|742.7|742.1|742.7|742.1|742.7|742.1|742.6|742|11
1642186950000|2022-01-14 19:02:30|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|1
1642186960000|2022-01-14 19:02:40|742.9|742.3|742.8|742.2|742.9|742.3|742.8|742.2|0
1642186970000|2022-01-14 19:02:50|742.9|742.3|742.8|742.2|742.9|742.3|742.8|742.2|1
1642186980000|2022-01-14 19:03:00|742.9|742.3|742.8|742.2|742.9|742.3|742.8|742.2|13
1642186990000|2022-01-14 19:03:10|742.9|742.3|742.9|742.3|743|742.4|742.8|742.2|7
1642187000000|2022-01-14 19:03:20|743|742.4|743.1|742.5|743.1|742.5|743|742.4|13
1642187010000|2022-01-14 19:03:30|||||||||3
1642187030000|2022-01-14 19:03:50|||||||||1
1642187040000|2022-01-14 19:04:00|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|8
1642187050000|2022-01-14 19:04:10|743|742.4|743|742.4|743.1|742.5|742.9|742.3|14
1642187060000|2022-01-14 19:04:20|742.9|742.3|742.8|742.2|743|742.4|742.8|742.2|4
1642187080000|2022-01-14 19:04:40|742.6|742|742.6|742|742.6|742|742.6|742|23
1642187090000|2022-01-14 19:04:50|||||||||1
1642187100000|2022-01-14 19:05:00|||||||||5
1642187120000|2022-01-14 19:05:20|742.7|742.1|742.1|741.5|742.7|742.1|742.1|741.5|20
1642187130000|2022-01-14 19:05:30|||||||||11
1642187140000|2022-01-14 19:05:40|742|741.4|741.8|741.2|742.1|741.5|741.8|741.2|16
1642187150000|2022-01-14 19:05:50|741.9|741.3|742.1|741.5|742.1|741.5|741.9|741.3|14
1642187160000|2022-01-14 19:06:00|||||||||5
1642187180000|2022-01-14 19:06:20|||||||||2
1642187190000|2022-01-14 19:06:30|||||||||7
1642187210000|2022-01-14 19:06:50|||||||||20
1642187220000|2022-01-14 19:07:00|742.2|741.6|742.3|741.7|742.3|741.7|742.1|741.5|10
1642187230000|2022-01-14 19:07:10|742.1|741.5|742.3|741.7|742.3|741.7|742.1|741.5|9
1642187240000|2022-01-14 19:07:20|||||||||2
1642187250000|2022-01-14 19:07:30|||||||||30
1642187260000|2022-01-14 19:07:40|742.4|741.8|742.6|742|742.6|742|742.4|741.8|34
1642187270000|2022-01-14 19:07:50|||||||||1
1642187280000|2022-01-14 19:08:00|742.8|742.2|742.6|742|742.8|742.2|742.6|742|11
1642187290000|2022-01-14 19:08:10|742.7|742.1|742.7|742.1|742.7|742.1|742.6|742|3
1642187300000|2022-01-14 19:08:20|742.6|742|742.6|742|742.6|742|742.6|742|4
1642187310000|2022-01-14 19:08:30|742.3|741.7|742.3|741.7|742.3|741.7|742.3|741.7|5
1642187320000|2022-01-14 19:08:40|||||||||4
1642187330000|2022-01-14 19:08:50|||||||||14
1642187340000|2022-01-14 19:09:00|742.2|741.6|742.3|741.7|742.3|741.7|742.2|741.6|189
1642187350000|2022-01-14 19:09:10|742.2|741.6|742.3|741.7|742.3|741.7|742.2|741.6|14
1642187360000|2022-01-14 19:09:20|742.2|741.6|742.3|741.7|742.3|741.7|742.2|741.6|11
1642187370000|2022-01-14 19:09:30|742.2|741.6|742.3|741.7|742.3|741.7|742.2|741.6|1
1642187380000|2022-01-14 19:09:40|742.2|741.6|742.3|741.7|742.3|741.7|742.2|741.6|15
1642187390000|2022-01-14 19:09:50|742.4|741.8|742.7|742.1|742.8|742.2|742.4|741.8|15
1642187400000|2022-01-14 19:10:00|||||||||1
1642187410000|2022-01-14 19:10:10|||||||||2
1642187420000|2022-01-14 19:10:20|||||||||3
1642187430000|2022-01-14 19:10:30|742.9|742.3|742.7|742.1|743|742.4|742.7|742.1|125
1642187440000|2022-01-14 19:10:40|742.6|742|742.5|741.9|742.6|742|742.4|741.8|37
1642187450000|2022-01-14 19:10:50|742.7|742.1|742.5|741.9|742.7|742.1|742.4|741.8|15
1642187460000|2022-01-14 19:11:00|742.4|741.8|742.5|741.9|742.6|742|742.4|741.8|46
1642187470000|2022-01-14 19:11:10|742.4|741.8|742.7|742.1|742.7|742.1|742.4|741.8|18
1642187480000|2022-01-14 19:11:20|742.5|741.9|742.7|742.1|742.7|742.1|742.5|741.9|16
1642187490000|2022-01-14 19:11:30|742.6|742|742.6|742|742.6|742|742.5|741.9|21
1642187500000|2022-01-14 19:11:40|742.5|741.9|742.2|741.6|742.5|741.9|742.2|741.6|22
1642187510000|2022-01-14 19:11:50|741.9|741.3|742.1|741.5|742.1|741.5|741.9|741.3|69
1642187520000|2022-01-14 19:12:00|742.2|741.6|742.4|741.8|742.4|741.8|742.1|741.5|22
1642187530000|2022-01-14 19:12:10|742.5|741.9|742.6|742|742.6|742|742.5|741.9|37
1642187540000|2022-01-14 19:12:20|||||||||15
1642187550000|2022-01-14 19:12:30|742.7|742.1|742.6|742|742.7|742.1|742.6|742|20
1642187560000|2022-01-14 19:12:40|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|31
1642187570000|2022-01-14 19:12:50|||||||||10
1642187580000|2022-01-14 19:13:00|742.6|742|742.8|742.2|742.8|742.2|742.6|742|16
1642187590000|2022-01-14 19:13:10|742.6|742|742.6|742|742.6|742|742.6|742|20
1642187600000|2022-01-14 19:13:20|742.5|741.9|742.4|741.8|742.6|742|742.4|741.8|23
1642187610000|2022-01-14 19:13:30|742.6|742|742.6|742|742.7|742.1|742.6|742|31
1642187620000|2022-01-14 19:13:40|742.8|742.2|742.8|742.2|742.8|742.2|742.8|742.2|23
1642187630000|2022-01-14 19:13:50|742.6|742|742.6|742|742.6|742|742.6|742|65
1642187640000|2022-01-14 19:14:00|742.8|742.2|743.1|742.5|743.2|742.6|742.6|742|130
1642187650000|2022-01-14 19:14:10|743.2|742.6|743.3|742.7|743.4|742.8|743.1|742.5|124
1642187660000|2022-01-14 19:14:20|743.4|742.8|743.4|742.8|743.6|743|743.3|742.7|207
1642187670000|2022-01-14 19:14:30|743.6|743|743.7|743.1|743.9|743.3|743.4|742.8|141
1642187680000|2022-01-14 19:14:40|743.6|743|743.6|743|743.8|743.2|743.6|743|124
1642187690000|2022-01-14 19:14:50|743.7|743.1|743.9|743.3|744.1|743.5|743.6|743|158
1642187700000|2022-01-14 19:15:00|744.1|743.5|743.9|743.3|744.1|743.5|743.9|743.3|57
1642187710000|2022-01-14 19:15:10|||||||||7
1642187720000|2022-01-14 19:15:20|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|42
1642187730000|2022-01-14 19:15:30|744.2|743.6|744.1|743.5|744.3|743.7|744.1|743.5|24
1642187740000|2022-01-14 19:15:40|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|12
1642187750000|2022-01-14 19:15:50|744.6|744|744.6|744|744.6|744|744.4|743.8|55
1642187760000|2022-01-14 19:16:00|744.7|744.1|744.7|744.1|744.8|744.2|744.6|744|22
1642187770000|2022-01-14 19:16:10|744.6|744|744.6|744|744.6|744|744.6|744|6
1642187780000|2022-01-14 19:16:20|744.7|744.1|744.7|744.1|744.7|744.1|744.7|744.1|3
1642187790000|2022-01-14 19:16:30|744.6|744|744.6|744|744.6|744|744.6|744|4
1642187800000|2022-01-14 19:16:40|||||||||9
1642187810000|2022-01-14 19:16:50|||||||||7
1642187820000|2022-01-14 19:17:00|744.4|743.8|744.2|743.6|744.4|743.8|744.1|743.5|36
1642187830000|2022-01-14 19:17:10|744.1|743.5|744.1|743.5|744.1|743.5|744.1|743.5|15
1642187840000|2022-01-14 19:17:20|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|29
1642187850000|2022-01-14 19:17:30|744.4|743.8|744.4|743.8|744.4|743.8|744.4|743.8|8
1642187860000|2022-01-14 19:17:40|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|8
1642187870000|2022-01-14 19:17:50|||||||||1
1642187880000|2022-01-14 19:18:00|744.7|744.1|744.6|744|744.7|744.1|744.6|744|35
1642187890000|2022-01-14 19:18:10|744.5|743.9|744.4|743.8|744.5|743.9|744.4|743.8|14
1642187900000|2022-01-14 19:18:20|||||||||1
1642187910000|2022-01-14 19:18:30|744.6|744|744.6|744|744.7|744.1|744.5|743.9|30
1642187920000|2022-01-14 19:18:40|||||||||2
1642187930000|2022-01-14 19:18:50|744.4|743.8|744.6|744|744.6|744|744.4|743.8|2
1642187940000|2022-01-14 19:19:00|||||||||1
1642187950000|2022-01-14 19:19:10|744.2|743.6|744.4|743.8|744.4|743.8|744.2|743.6|4
1642187960000|2022-01-14 19:19:20|744.2|743.6|744.4|743.8|744.4|743.8|744.2|743.6|11
1642187970000|2022-01-14 19:19:30|744.3|743.7|744.4|743.8|744.4|743.8|744.3|743.7|10
1642187980000|2022-01-14 19:19:40|744.6|744|744.4|743.8|744.6|744|744.4|743.8|114
1642187990000|2022-01-14 19:19:50|744.5|743.9|744.6|744|744.7|744|744.5|743.7|94
1642467600000|2022-01-18 01:00:00|743.7|743.1|744.4|743.8|744.5|743.9|743.7|742.9|34
1642467610000|2022-01-18 01:00:10|744.5|743.9|744.2|743.6|744.5|743.9|744.1|743.5|17
1642467620000|2022-01-18 01:00:20|744.6|744|743.7|743.1|744.7|744.1|743.7|743.1|10
1642467630000|2022-01-18 01:00:30|743.9|743.3|744|743.4|744.6|743.5|743.9|743.1|14
1642467640000|2022-01-18 01:00:40|743.9|743.3|744.4|743.8|744.4|743.8|743.7|743.1|11
1642467650000|2022-01-18 01:00:50|744.2|743.6|744.2|743.6|744.2|743.6|744.2|743.6|1
1642467660000|2022-01-18 01:01:00|744.6|744|745|744.4|745.5|744.9|744.5|743.9|29
1642467670000|2022-01-18 01:01:10|745.1|744.5|746|745.4|746|745.4|745.1|744.5|15
1642467680000|2022-01-18 01:01:20|746.2|745.6|746.5|745.9|746.5|745.9|746.2|745.6|8
1642467690000|2022-01-18 01:01:30|746.7|746.1|746.7|746.1|746.7|746.1|746.5|745.9|6
1642467700000|2022-01-18 01:01:40|747|746.4|746.9|746.3|747|746.4|746.9|746.3|24
1642467710000|2022-01-18 01:01:50|747|746.4|747.2|746.6|747.4|746.8|747|746.4|15
1642467720000|2022-01-18 01:02:00|747|746.4|747.5|746.9|747.6|747|747|746.2|34
1642467730000|2022-01-18 01:02:10|747.4|746.8|746.8|746.2|747.5|746.9|746.8|746.2|13
1642467740000|2022-01-18 01:02:20|747|746.4|746.9|746.3|747|746.4|746.7|746.1|1
1642467750000|2022-01-18 01:02:30|747|746.4|747|746.4|747|746.4|747|746.4|0
1642467760000|2022-01-18 01:02:40|746.7|746.1|747.6|747|747.6|747|746.7|746.1|36
1642467770000|2022-01-18 01:02:50|747.4|746.8|747.4|746.8|747.4|746.8|747.4|746.8|1
1642467780000|2022-01-18 01:03:00|747.7|747.1|747.7|747.1|747.7|747.1|747.6|747|24
1642467790000|2022-01-18 01:03:10|747.9|747.3|747.9|747.3|747.9|747.3|747.9|747.3|1
1642467800000|2022-01-18 01:03:20|748|747.4|747.7|747.1|748|747.4|747.7|747.1|0
1642467810000|2022-01-18 01:03:30|747.9|747.3|747.5|746.9|748|747.4|747.5|746.9|5
1642467820000|2022-01-18 01:03:40|747.6|747|747.7|747.1|747.9|747.3|747.6|747|5
1642467830000|2022-01-18 01:03:50|747.8|747.2|748|747.4|748|747.4|747.8|747.2|4
1642467840000|2022-01-18 01:04:00|748.6|748|748.4|747.8|748.6|748|748.4|747.8|8
1642467850000|2022-01-18 01:04:10|748.5|747.9|748.6|748|748.7|748.1|748.5|747.9|4
1642467860000|2022-01-18 01:04:20|748.5|747.9|748.6|748|748.7|748.1|748.5|747.9|2
1642467870000|2022-01-18 01:04:30|748.5|747.9|748.6|748|748.6|748|748.4|747.8|7
1642467880000|2022-01-18 01:04:40|748.7|748.1|748.7|748.1|748.7|748.1|748.6|748|3
1642467890000|2022-01-18 01:04:50|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|8
1642467900000|2022-01-18 01:05:00|749|748.4|750.1|749.5|750.8|749.8|749|748.4|84
1642467910000|2022-01-18 01:05:10|750.2|749.6|750|749.4|750.2|749.6|750|749.4|12
1642467920000|2022-01-18 01:05:20|750.1|749.5|749.9|749.3|750.3|749.7|749.7|749.1|20
1642467930000|2022-01-18 01:05:30|750|749.4|750.2|749.6|750.2|749.6|749.9|749.3|5
1642467940000|2022-01-18 01:05:40|750.1|749.5|750.3|749.7|750.3|749.7|750.1|749.5|3
1642467950000|2022-01-18 01:05:50|750.4|749.8|750.4|749.8|750.7|750.1|750.4|749.8|15
1642467960000|2022-01-18 01:06:00|750.5|749.9|750.1|749.5|750.5|749.9|750|749.4|8
1642467970000|2022-01-18 01:06:10|750.2|749.6|750.2|749.6|750.4|749.8|750.2|749.6|4
1642467980000|2022-01-18 01:06:20|750.5|749.9|750|749.4|750.5|749.9|750|749.4|8
1642467990000|2022-01-18 01:06:30|750.1|749.5|750|749.4|750.2|749.6|749.9|749.3|5
1642468000000|2022-01-18 01:06:40|750.2|749.6|750|749.4|750.2|749.6|749.9|749.3|4
1642468010000|2022-01-18 01:06:50|750.1|749.5|750.1|749.5|750.2|749.6|750.1|749.5|7
1642468020000|2022-01-18 01:07:00|749.8|749.2|749.9|749.3|749.9|749.3|749.7|749.1|5
1642468030000|2022-01-18 01:07:10|750|749.4|750.2|749.6|750.6|749.6|749.9|749.1|28
1642468040000|2022-01-18 01:07:20|750|749.4|750|749.4|750|749.4|750|749.4|2
1642468050000|2022-01-18 01:07:30|750.1|749.5|750.4|749.8|750.4|749.8|750.1|749.5|4
1642468060000|2022-01-18 01:07:40|750.3|749.7|749.7|749.1|750.5|749.9|749.7|749.1|8
1642468070000|2022-01-18 01:07:50|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|3
1642468080000|2022-01-18 01:08:00|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|6
1642468090000|2022-01-18 01:08:10|749.8|749.2|750.1|749.5|750.1|749.5|749.8|749.2|9
1642468100000|2022-01-18 01:08:20|750.2|749.6|750.2|749.6|750.3|749.7|750.2|749.6|5
1642468110000|2022-01-18 01:08:30|750.1|749.5|750.1|749.5|750.1|749.5|750|749.4|4
1642468120000|2022-01-18 01:08:40|750|749.4|749.7|749.1|750|749.4|749.7|749.1|3
1642468130000|2022-01-18 01:08:50|749.9|749.3|749.7|749.1|749.9|749.3|749.7|749.1|1
1642468140000|2022-01-18 01:09:00|749.6|749|749.5|748.9|749.6|749|749.5|748.9|5
1642468190000|2022-01-18 01:09:50|749.6|749|749.7|749.1|749.7|749.1|749.6|749|1
1642468200000|2022-01-18 01:10:00|749.9|748.9|749.8|749.2|749.9|749.2|749.8|748.9|5
1642468210000|2022-01-18 01:10:10|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|0
1642468230000|2022-01-18 01:10:30|749.6|749|749.6|749|749.6|749|749.6|749|4
1642468240000|2022-01-18 01:10:40|749.5|748.9|749.5|748.9|749.5|748.9|749.5|748.9|0
1642468250000|2022-01-18 01:10:50|||||||||5
1642468260000|2022-01-18 01:11:00|750|749.4|750|749.4|750|749.4|750|749.4|3
1642468270000|2022-01-18 01:11:10|750.1|749.5|750.1|749.5|750.2|749.6|750.1|749.5|4
1642468280000|2022-01-18 01:11:20|750|749.4|750.3|749.7|750.4|749.8|750|749.4|6
1642468290000|2022-01-18 01:11:30|750.4|749.8|750.4|749.8|750.5|749.9|750.4|749.8|3
1642468300000|2022-01-18 01:11:40|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642468310000|2022-01-18 01:11:50|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|1
1642468320000|2022-01-18 01:12:00|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|0
1642468330000|2022-01-18 01:12:10|||||||||1
1642468340000|2022-01-18 01:12:20|||||||||1
1642468360000|2022-01-18 01:12:40|750.1|749.5|749.9|749.3|750.1|749.5|749.9|749.3|0
1642468370000|2022-01-18 01:12:50|||||||||2
1642468390000|2022-01-18 01:13:10|||||||||2
1642468410000|2022-01-18 01:13:30|749.8|749.2|749.5|748.9|749.8|749.2|749.5|748.9|1
1642468420000|2022-01-18 01:13:40|749.6|749|749.8|749.2|749.8|749.2|749.6|749|5
1642468440000|2022-01-18 01:14:00|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|2
1642468450000|2022-01-18 01:14:10|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|0
1642468460000|2022-01-18 01:14:20|749.6|749|749.9|749.3|749.9|749.3|749.6|749|6
1642468470000|2022-01-18 01:14:30|750.4|749.8|750.2|749.6|750.4|749.8|750.2|749.6|10
1642468480000|2022-01-18 01:14:40|750.1|749.5|750.2|749.6|750.2|749.6|750.1|749.5|1
1642468500000|2022-01-18 01:15:00|750.5|749.9|749.7|749.1|750.5|749.9|749.7|749.1|10
1642468520000|2022-01-18 01:15:20|749.6|749|749.5|748.9|749.6|749|749.5|748.9|7
1642468530000|2022-01-18 01:15:30|749.4|748.8|748.9|748.3|749.4|748.8|748.9|748.3|24
1642468540000|2022-01-18 01:15:40|||||||||1
1642468550000|2022-01-18 01:15:50|749|748.4|748.9|748.3|749|748.4|748.9|748.3|10
1642468560000|2022-01-18 01:16:00|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|3
1642468570000|2022-01-18 01:16:10|749|748.4|749|748.4|749|748.4|749|748.4|1
1642468580000|2022-01-18 01:16:20|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|5
1642468590000|2022-01-18 01:16:30|748.8|748.2|748.7|748.1|748.8|748.2|748.7|748.1|0
1642468610000|2022-01-18 01:16:50|748.8|748.2|748.9|748.3|748.9|748.3|748.8|748.2|1
1642468620000|2022-01-18 01:17:00|748.8|748.2|749|748.4|749|748.4|748.8|748.2|2
1642468630000|2022-01-18 01:17:10|748.7|748.1|748.7|748.1|748.7|748.1|748.5|747.9|10
1642468640000|2022-01-18 01:17:20|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|1
1642468690000|2022-01-18 01:18:10|748.8|748.2|748.7|748.1|748.8|748.2|748.7|748.1|0
1642468700000|2022-01-18 01:18:20|748.9|748.3|749|748.4|749|748.4|748.9|748.3|5
1642468710000|2022-01-18 01:18:30|||||||||1
1642468720000|2022-01-18 01:18:40|749.2|748.6|748.9|748.3|749.2|748.6|748.9|748.3|5
1642468730000|2022-01-18 01:18:50|749.1|748.5|749.1|748.5|749.1|748.5|749.1|748.5|2
1642468740000|2022-01-18 01:19:00|749|748.4|749|748.4|749|748.4|749|748.4|0
1642468750000|2022-01-18 01:19:10|749.1|748.5|749.3|748.7|749.3|748.7|749.1|748.5|4
1642468760000|2022-01-18 01:19:20|749.2|748.6|749.2|748.6|749.2|748.6|749.2|748.6|2
1642468770000|2022-01-18 01:19:30|749.1|748.5|749.2|748.6|749.2|748.6|749.1|748.5|4
1642468780000|2022-01-18 01:19:40|749|748.4|749|748.4|749|748.4|749|748.4|1
1642468800000|2022-01-18 01:20:00|749.1|748.5|749.4|748.8|749.4|748.8|749.1|748.5|30
1642468830000|2022-01-18 01:20:30|749.5|748.9|749.5|748.9|749.5|748.9|749.5|748.9|1
1642468840000|2022-01-18 01:20:40|749.6|749|749.7|749.1|749.7|749.1|749.6|749|1
1642468870000|2022-01-18 01:21:10|749.5|748.9|749.6|749|749.6|749|749.5|748.9|1
1642468910000|2022-01-18 01:21:50|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|0
1642468920000|2022-01-18 01:22:00|749.6|749|749.6|749|749.6|749|749.5|748.9|1
1642468930000|2022-01-18 01:22:10|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|1
1642468940000|2022-01-18 01:22:20|749.8|749.2|749.9|749.3|749.9|749.3|749.7|749.1|4
1642468970000|2022-01-18 01:22:50|750|749.4|750|749.4|750|749.4|750|749.4|4
1642468980000|2022-01-18 01:23:00|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|9
1642468990000|2022-01-18 01:23:10|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|0
1642469010000|2022-01-18 01:23:30|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|0
1642469020000|2022-01-18 01:23:40|||||||||1
1642469030000|2022-01-18 01:23:50|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|0
1642469040000|2022-01-18 01:24:00|750.5|749.9|750.4|749.8|750.5|749.9|750.3|749.7|2
1642469070000|2022-01-18 01:24:30|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642469080000|2022-01-18 01:24:40|750.1|749.5|750|749.4|750.1|749.5|750|749.4|1
1642469090000|2022-01-18 01:24:50|750.1|749.5|750.3|749.7|750.3|749.7|750.1|749.5|3
1642469100000|2022-01-18 01:25:00|750.2|749.6|750.2|749.6|750.5|749.9|750.2|749.6|6
1642469110000|2022-01-18 01:25:10|750.1|749.5|750.1|749.5|750.1|749.5|750|749.4|1
1642469120000|2022-01-18 01:25:20|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|3
1642469130000|2022-01-18 01:25:30|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|1
1642469140000|2022-01-18 01:25:40|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|5
1642469170000|2022-01-18 01:26:10|750.8|750.2|750.7|750.1|750.8|750.2|750.7|750.1|11
1642469180000|2022-01-18 01:26:20|750.5|749.9|750.5|749.9|750.6|750|750.5|749.9|0
1642469190000|2022-01-18 01:26:30|750.6|750|750.6|750|750.6|750|750.6|750|1
1642469210000|2022-01-18 01:26:50|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642469220000|2022-01-18 01:27:00|750.4|749.8|750.2|749.6|750.4|749.8|750.2|749.6|2
1642469230000|2022-01-18 01:27:10|750.3|749.7|750.4|749.8|750.4|749.8|750.2|749.6|1
1642469240000|2022-01-18 01:27:20|||||||||1
1642469250000|2022-01-18 01:27:30|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|0
1642469270000|2022-01-18 01:27:50|||||||||1
1642469300000|2022-01-18 01:28:20|750.1|749.5|750.2|749.6|750.2|749.6|750.1|749.5|2
1642469310000|2022-01-18 01:28:30|750.1|749.5|750.1|749.5|750.2|749.6|750.1|749.5|0
1642469320000|2022-01-18 01:28:40|750.2|749.6|750.2|749.6|750.2|749.6|750.1|749.5|0
1642469330000|2022-01-18 01:28:50|||||||||1
1642469340000|2022-01-18 01:29:00|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|0
1642469350000|2022-01-18 01:29:10|750.4|749.8|750|749.4|750.4|749.8|750|749.4|9
1642469360000|2022-01-18 01:29:20|749.7|749.1|749.8|749.2|749.8|749.2|749.7|749.1|2
1642469370000|2022-01-18 01:29:30|749.6|749|749.6|749|749.6|749|749.6|749|3
1642469400000|2022-01-18 01:30:00|749.7|749.1|749.9|749.3|749.9|749.3|749.7|749.1|3
1642469430000|2022-01-18 01:30:30|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|0
1642469440000|2022-01-18 01:30:40|749.9|749.3|749.7|749.1|749.9|749.3|749.7|749.1|0
1642469450000|2022-01-18 01:30:50|749.8|749.2|749.7|749.1|750|749.4|749.7|749.1|0
1642469460000|2022-01-18 01:31:00|750|749.4|750|749.4|750|749.4|749.9|749.3|3
1642469490000|2022-01-18 01:31:30|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|11
1642469500000|2022-01-18 01:31:40|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|13
1642469510000|2022-01-18 01:31:50|750.7|750.1|750.9|750.3|751|750.4|750.7|750.1|6
1642469520000|2022-01-18 01:32:00|750.8|750.2|750.6|750|750.8|750.2|750.5|749.9|0
1642469530000|2022-01-18 01:32:10|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|1
1642469540000|2022-01-18 01:32:20|750.5|749.9|750.5|749.9|750.6|750|750.5|749.9|4
1642469560000|2022-01-18 01:32:40|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|0
1642469580000|2022-01-18 01:33:00|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|2
1642469590000|2022-01-18 01:33:10|750.6|750|750.5|749.9|750.6|750|750.5|749.9|0
1642469640000|2022-01-18 01:34:00|750.6|750|750.5|749.9|750.6|750|750.5|749.9|1
1642469660000|2022-01-18 01:34:20|750.6|750|750.6|750|750.6|750|750.6|750|0
1642469670000|2022-01-18 01:34:30|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642469700000|2022-01-18 01:35:00|750.7|750.1|750.9|750.3|750.9|750.3|750.7|750.1|3
1642469720000|2022-01-18 01:35:20|750.8|750.2|750.8|750.2|750.8|750.2|750.7|750.1|1
1642469730000|2022-01-18 01:35:30|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|0
1642469740000|2022-01-18 01:35:40|750.8|750.2|750.7|750.1|750.8|750.2|750.7|750.1|0
1642469760000|2022-01-18 01:36:00|750.8|750.2|750.7|750.1|750.8|750.2|750.7|750.1|0
1642469800000|2022-01-18 01:36:40|750.8|750.2|750.7|750.1|750.8|750.2|750.7|750.1|0
1642469840000|2022-01-18 01:37:20|750.6|750|750.5|749.9|750.6|750|750.5|749.9|1
1642469870000|2022-01-18 01:37:50|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|2
1642469880000|2022-01-18 01:38:00|750.6|750|750.7|750.1|750.7|750.1|750.6|750|0
1642469890000|2022-01-18 01:38:10|750.6|750|750.9|750.3|750.9|750.3|750.6|750|6
1642469900000|2022-01-18 01:38:20|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1642469910000|2022-01-18 01:38:30|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|3
1642469920000|2022-01-18 01:38:40|||||||||4
1642469930000|2022-01-18 01:38:50|||||||||5
1642469940000|2022-01-18 01:39:00|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|2
1642469960000|2022-01-18 01:39:20|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|5
1642469970000|2022-01-18 01:39:30|750.8|750.2|750.7|750.1|750.9|750.3|750.7|750.1|1
1642470000000|2022-01-18 01:40:00|751|750.4|750.9|750.3|751|750.4|750.9|750.3|5
1642470040000|2022-01-18 01:40:40|751.1|750.5|751|750.4|751.1|750.5|751|750.4|2
1642470050000|2022-01-18 01:40:50|||||||||1
1642470060000|2022-01-18 01:41:00|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|0
1642470070000|2022-01-18 01:41:10|751.5|750.9|751.2|750.6|751.5|750.9|751.2|750.6|3
1642470080000|2022-01-18 01:41:20|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|3
1642470100000|2022-01-18 01:41:40|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|0
1642470120000|2022-01-18 01:42:00|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|2
1642470130000|2022-01-18 01:42:10|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|0
1642470140000|2022-01-18 01:42:20|||||||||1
1642470160000|2022-01-18 01:42:40|751.3|750.7|751.3|750.7|751.3|750.7|751.2|750.6|0
1642470170000|2022-01-18 01:42:50|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642470210000|2022-01-18 01:43:30|751.3|750.7|751.4|750.8|751.4|750.8|751.2|750.6|2
1642470220000|2022-01-18 01:43:40|751.2|750.6|751.4|750.8|751.4|750.8|751.2|750.6|0
1642470240000|2022-01-18 01:44:00|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|0
1642470250000|2022-01-18 01:44:10|||||||||1
1642470270000|2022-01-18 01:44:30|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|6
1642470280000|2022-01-18 01:44:40|751.2|750.6|750.9|750.3|751.2|750.6|750.9|750.3|7
1642470300000|2022-01-18 01:45:00|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|0
1642470310000|2022-01-18 01:45:10|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1642470320000|2022-01-18 01:45:20|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|0
1642470330000|2022-01-18 01:45:30|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|2
1642470360000|2022-01-18 01:46:00|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|0
1642470380000|2022-01-18 01:46:20|751|750.4|751.1|750.5|751.1|750.5|750.9|750.3|2
1642470410000|2022-01-18 01:46:50|751|750.4|751|750.4|751|750.4|751|750.4|0
1642470420000|2022-01-18 01:47:00|751.1|750.5|751|750.4|751.1|750.5|751|750.4|0
1642470480000|2022-01-18 01:48:00|751.1|750.5|750.9|750.3|751.1|750.5|750.9|750.3|0
1642470500000|2022-01-18 01:48:20|751|750.4|751|750.4|751.1|750.5|751|750.4|0
1642470510000|2022-01-18 01:48:30|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|0
1642470560000|2022-01-18 01:49:20|||||||||1
1642470580000|2022-01-18 01:49:40|||||||||1
1642470600000|2022-01-18 01:50:00|751.1|750.5|751|750.4|751.1|750.5|751|750.4|0
1642470620000|2022-01-18 01:50:20|||||||||1
1642470630000|2022-01-18 01:50:30|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|1
1642470660000|2022-01-18 01:51:00|751|750.4|751|750.4|751.1|750.5|751|750.4|92
1642470690000|2022-01-18 01:51:30|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|2
1642470700000|2022-01-18 01:51:40|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1642470710000|2022-01-18 01:51:50|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|0
1642470740000|2022-01-18 01:52:20|750.7|750.1|750.6|750|750.7|750.1|750.6|750|2
1642470770000|2022-01-18 01:52:50|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|1
1642470780000|2022-01-18 01:53:00|750.6|750|750.7|750.1|750.7|750.1|750.6|750|1
1642470860000|2022-01-18 01:54:20|750.6|750|750.6|750|750.6|750|750.6|750|0
1642470900000|2022-01-18 01:55:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|10
1642470920000|2022-01-18 01:55:20|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|0
1642470940000|2022-01-18 01:55:40|750.5|749.9|750.6|750|750.6|750|750.5|749.9|0
1642470980000|2022-01-18 01:56:20|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|1
1642470990000|2022-01-18 01:56:30|||||||||2
1642471020000|2022-01-18 01:57:00|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|2
1642471030000|2022-01-18 01:57:10|751|750.4|751|750.4|751|750.4|751|750.4|0
1642471100000|2022-01-18 01:58:20|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|7
1642471110000|2022-01-18 01:58:30|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|1
1642471130000|2022-01-18 01:58:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1642471150000|2022-01-18 01:59:10|||||||||1
1642471160000|2022-01-18 01:59:20|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642471180000|2022-01-18 01:59:40|||||||||1
1642471310000|2022-01-18 02:01:50|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|1
1642471320000|2022-01-18 02:02:00|751.3|750.7|751.5|750.9|751.5|750.9|751.3|750.7|0
1642471330000|2022-01-18 02:02:10|751.2|750.6|751.4|750.8|751.4|750.8|751.2|750.6|3
1642471340000|2022-01-18 02:02:20|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1642471350000|2022-01-18 02:02:30|751.4|750.8|751.4|750.8|751.5|750.9|751.4|750.8|2
1642471370000|2022-01-18 02:02:50|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642471420000|2022-01-18 02:03:40|||||||||3
1642471450000|2022-01-18 02:04:10|751.6|751|751.7|751.1|751.7|751.1|751.6|751|0
1642471460000|2022-01-18 02:04:20|751.8|751.2|752|751.4|752|751.4|751.7|751.1|30
1642471480000|2022-01-18 02:04:40|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642471490000|2022-01-18 02:04:50|751.7|751.1|751.7|751.1|751.8|751.2|751.7|751.1|0
1642471500000|2022-01-18 02:05:00|751.9|751.3|752.4|751.8|752.4|751.8|751.7|751.1|9
1642471520000|2022-01-18 02:05:20|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|2
1642471530000|2022-01-18 02:05:30|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1642471540000|2022-01-18 02:05:40|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1642471550000|2022-01-18 02:05:50|752|751.4|752.1|751.5|752.1|751.5|752|751.4|5
1642471560000|2022-01-18 02:06:00|||||||||1
1642471570000|2022-01-18 02:06:10|752|751.4|751.9|751.3|752|751.4|751.9|751.3|0
1642471580000|2022-01-18 02:06:20|751.8|751.2|751.6|751|751.8|751.2|751.6|751|4
1642471590000|2022-01-18 02:06:30|751.5|750.9|751.5|750.9|751.6|751|751.5|750.9|3
1642471600000|2022-01-18 02:06:40|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|0
1642471610000|2022-01-18 02:06:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642471620000|2022-01-18 02:07:00|751.5|750.9|751.5|750.9|751.5|750.9|751.4|750.8|2
1642471630000|2022-01-18 02:07:10|751.6|751|751.6|751|751.6|751|751.6|751|0
1642471640000|2022-01-18 02:07:20|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642471660000|2022-01-18 02:07:40|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|2
1642471670000|2022-01-18 02:07:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642471690000|2022-01-18 02:08:10|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1642471700000|2022-01-18 02:08:20|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1642471720000|2022-01-18 02:08:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642471730000|2022-01-18 02:08:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1642471740000|2022-01-18 02:09:00|||||||||1
1642471770000|2022-01-18 02:09:30|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|1
1642471780000|2022-01-18 02:09:40|751.3|750.7|751.4|750.8|751.4|750.8|751.2|750.6|0
1642471790000|2022-01-18 02:09:50|751.3|750.7|751.4|750.8|751.4|750.8|751.2|750.6|0
1642471820000|2022-01-18 02:10:20|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|6
1642471830000|2022-01-18 02:10:30|751.2|750.6|751.1|750.5|751.2|750.6|751.1|750.5|3
1642471850000|2022-01-18 02:10:50|751|750.4|750.9|750.3|751|750.4|750.9|750.3|2
1642471920000|2022-01-18 02:12:00|||||||||2
1642471970000|2022-01-18 02:12:50|751|750.4|751|750.4|751|750.4|751|750.4|1
1642471980000|2022-01-18 02:13:00|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1642472090000|2022-01-18 02:14:50|751|750.4|751|750.4|751|750.4|751|750.4|1
1642472160000|2022-01-18 02:16:00|||||||||2
1642472180000|2022-01-18 02:16:20|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|1
1642472210000|2022-01-18 02:16:50|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|0
1642472220000|2022-01-18 02:17:00|||||||||2
1642472230000|2022-01-18 02:17:10|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|2
1642472240000|2022-01-18 02:17:20|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|4
1642472370000|2022-01-18 02:19:30|750.9|750.3|750.7|750.1|750.9|750.3|750.7|750.1|4
1642472390000|2022-01-18 02:19:50|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|0
1642472410000|2022-01-18 02:20:10|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|1
1642472530000|2022-01-18 02:22:10|750.8|750.2|750.8|750.2|750.9|750.3|750.7|750.1|1
1642472540000|2022-01-18 02:22:20|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|1
1642472770000|2022-01-18 02:26:10|751|750.4|751.1|750.5|751.1|750.5|751|750.4|0
1642472810000|2022-01-18 02:26:50|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|1
1642472880000|2022-01-18 02:28:00|751|750.4|751.1|750.5|751.1|750.5|751|750.4|0
1642472890000|2022-01-18 02:28:10|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|2
1642472960000|2022-01-18 02:29:20|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|0
1642472990000|2022-01-18 02:29:50|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1642473020000|2022-01-18 02:30:20|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|0
1642473030000|2022-01-18 02:30:30|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642473050000|2022-01-18 02:30:50|751.1|750.5|751.1|750.5|751.2|750.6|751.1|750.5|0
1642473090000|2022-01-18 02:31:30|751|750.4|751.1|750.5|751.1|750.5|751|750.4|0
1642473140000|2022-01-18 02:32:20|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|2
1642473200000|2022-01-18 02:33:20|||||||||1
1642473310000|2022-01-18 02:35:10|751.1|750.5|751|750.4|751.1|750.5|751|750.4|1
1642473320000|2022-01-18 02:35:20|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1642473330000|2022-01-18 02:35:30|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|1
1642473360000|2022-01-18 02:36:00|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642473370000|2022-01-18 02:36:10|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|2
1642473390000|2022-01-18 02:36:30|||||||||2
1642473410000|2022-01-18 02:36:50|751|750.4|751|750.4|751|750.4|751|750.4|5
1642473440000|2022-01-18 02:37:20|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|3
1642473450000|2022-01-18 02:37:30|751.6|751|751.6|751|751.6|751|751.6|751|0
1642473470000|2022-01-18 02:37:50|751.7|751.1|751.9|751.3|751.9|751.3|751.7|751.1|1
1642473480000|2022-01-18 02:38:00|751.8|751.2|751.7|751.1|751.9|751.3|751.7|751.1|1
1642473570000|2022-01-18 02:39:30|751.6|751|751.6|751|751.7|751.1|751.6|751|3
1642473600000|2022-01-18 02:40:00|751.5|750.9|751.6|751|751.6|751|751.5|750.9|2
1642473640000|2022-01-18 02:40:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642473650000|2022-01-18 02:40:50|||||||||1
1642473700000|2022-01-18 02:41:40|||||||||1
1642473720000|2022-01-18 02:42:00|751.6|751|751.5|750.9|751.6|751|751.5|750.9|3
1642473730000|2022-01-18 02:42:10|751.6|751|751.5|750.9|751.6|751|751.5|750.9|0
1642473790000|2022-01-18 02:43:10|||||||||1
1642473900000|2022-01-18 02:45:00|751.6|751|751.6|751|751.6|751|751.6|751|0
1642473910000|2022-01-18 02:45:10|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642473920000|2022-01-18 02:45:20|751.6|751|751.6|751|751.6|751|751.6|751|1
1642473990000|2022-01-18 02:46:30|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|5
1642474010000|2022-01-18 02:46:50|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|0
1642474020000|2022-01-18 02:47:00|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|0
1642474040000|2022-01-18 02:47:20|||||||||1
1642474050000|2022-01-18 02:47:30|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642474060000|2022-01-18 02:47:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|4
1642474070000|2022-01-18 02:47:50|||||||||2
1642474090000|2022-01-18 02:48:10|751.6|751|751.6|751|751.6|751|751.6|751|0
1642474120000|2022-01-18 02:48:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|1
1642474170000|2022-01-18 02:49:30|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|4
1642474220000|2022-01-18 02:50:20|751.6|751|751.4|750.8|751.6|751|751.4|750.8|4
1642474230000|2022-01-18 02:50:30|751.3|750.7|751.5|750.9|751.5|750.9|751.3|750.7|1
1642474360000|2022-01-18 02:52:40|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|2
1642474370000|2022-01-18 02:52:50|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|1
1642474420000|2022-01-18 02:53:40|||||||||1
1642474560000|2022-01-18 02:56:00|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|3
1642474570000|2022-01-18 02:56:10|||||||||1
1642474610000|2022-01-18 02:56:50|751.5|750.9|751.5|750.9|751.6|751|751.5|750.9|0
1642474660000|2022-01-18 02:57:40|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|6
1642474700000|2022-01-18 02:58:20|||||||||3
1642474710000|2022-01-18 02:58:30|||||||||6
1642474720000|2022-01-18 02:58:40|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|4
1642474730000|2022-01-18 02:58:50|752|751.4|752.4|751.8|752.4|751.8|752|751.4|49
1642474750000|2022-01-18 02:59:10|752.6|752|752.7|752.1|752.7|752.1|752.6|752|2
1642474760000|2022-01-18 02:59:20|||||||||2
1642474830000|2022-01-18 03:00:30|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|11
1642474840000|2022-01-18 03:00:40|752.8|752.2|752.6|752|752.8|752.2|752.6|752|3
1642474910000|2022-01-18 03:01:50|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1642474920000|2022-01-18 03:02:00|752.3|751.7|752.4|751.8|752.4|751.8|752.2|751.6|4
1642474930000|2022-01-18 03:02:10|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1642474940000|2022-01-18 03:02:20|||||||||2
1642474950000|2022-01-18 03:02:30|||||||||1
1642474990000|2022-01-18 03:03:10|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|2
1642475010000|2022-01-18 03:03:30|752|751.4|752|751.4|752|751.4|752|751.4|0
1642475020000|2022-01-18 03:03:40|752.1|751.5|751.9|751.3|752.1|751.5|751.7|751.1|1
1642475030000|2022-01-18 03:03:50|751.7|751.1|751.7|751.1|751.9|751.3|751.7|751.1|1
1642475040000|2022-01-18 03:04:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642475060000|2022-01-18 03:04:20|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642475070000|2022-01-18 03:04:30|||||||||5
1642475080000|2022-01-18 03:04:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642475090000|2022-01-18 03:04:50|751.6|751|751.6|751|751.6|751|751.6|751|0
1642475100000|2022-01-18 03:05:00|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642475150000|2022-01-18 03:05:50|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|2
1642475170000|2022-01-18 03:06:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|6
1642475200000|2022-01-18 03:06:40|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|1
1642475280000|2022-01-18 03:08:00|751.6|751|751.5|750.9|751.6|751|751.5|750.9|2
1642475330000|2022-01-18 03:08:50|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|3
1642475340000|2022-01-18 03:09:00|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|2
1642475370000|2022-01-18 03:09:30|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|4
1642475380000|2022-01-18 03:09:40|751.6|751|751.7|751.1|751.7|751.1|751.6|751|1
1642475430000|2022-01-18 03:10:30|752|751.4|752|751.4|752|751.4|752|751.4|3
1642475460000|2022-01-18 03:11:00|751.9|751.3|752|751.4|752|751.4|751.9|751.3|4
1642475470000|2022-01-18 03:11:10|||||||||1
1642475490000|2022-01-18 03:11:30|751.9|751.3|752.1|751.5|752.1|751.5|751.9|751.3|0
1642475520000|2022-01-18 03:12:00|||||||||1
1642475550000|2022-01-18 03:12:30|752|751.4|751.8|751.2|752|751.4|751.8|751.2|2
1642475560000|2022-01-18 03:12:40|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1642475580000|2022-01-18 03:13:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642475610000|2022-01-18 03:13:30|||||||||1
1642475620000|2022-01-18 03:13:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642475690000|2022-01-18 03:14:50|||||||||1
1642475730000|2022-01-18 03:15:30|||||||||1
1642475760000|2022-01-18 03:16:00|751.6|751|751.7|751.1|751.7|751.1|751.6|751|0
1642475770000|2022-01-18 03:16:10|751.6|751|751.5|750.9|751.6|751|751.5|750.9|0
1642475800000|2022-01-18 03:16:40|751.6|751|751.6|751|751.6|751|751.6|751|0
1642475830000|2022-01-18 03:17:10|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642475840000|2022-01-18 03:17:20|751.6|751|751.7|751.1|751.7|751.1|751.6|751|1
1642475990000|2022-01-18 03:19:50|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|1
1642476000000|2022-01-18 03:20:00|751.6|751|751.6|751|751.6|751|751.6|751|0
1642476020000|2022-01-18 03:20:20|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642476040000|2022-01-18 03:20:40|751.4|750.8|751.3|750.7|751.4|750.8|751.3|750.7|2
1642476050000|2022-01-18 03:20:50|751.2|750.6|751.2|750.6|751.2|750.6|751|750.4|5
1642476060000|2022-01-18 03:21:00|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|0
1642476130000|2022-01-18 03:22:10|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|2
1642476190000|2022-01-18 03:23:10|||||||||1
1642476210000|2022-01-18 03:23:30|||||||||3
1642476230000|2022-01-18 03:23:50|||||||||1
1642476300000|2022-01-18 03:25:00|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1642476310000|2022-01-18 03:25:10|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|3
1642476330000|2022-01-18 03:25:30|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1642476350000|2022-01-18 03:25:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642476420000|2022-01-18 03:27:00|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|4
1642476510000|2022-01-18 03:28:30|751.1|750.5|751|750.4|751.1|750.5|751|750.4|0
1642476520000|2022-01-18 03:28:40|||||||||5
1642476590000|2022-01-18 03:29:50|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|6
1642476620000|2022-01-18 03:30:20|||||||||2
1642476660000|2022-01-18 03:31:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|3
1642476710000|2022-01-18 03:31:50|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642476740000|2022-01-18 03:32:20|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|0
1642476750000|2022-01-18 03:32:30|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642476760000|2022-01-18 03:32:40|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|0
1642476770000|2022-01-18 03:32:50|751|750.4|751|750.4|751|750.4|751|750.4|0
1642476940000|2022-01-18 03:35:40|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|2
1642476950000|2022-01-18 03:35:50|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1642476960000|2022-01-18 03:36:00|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|1
1642477000000|2022-01-18 03:36:40|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|17
1642477020000|2022-01-18 03:37:00|||||||||1
1642477030000|2022-01-18 03:37:10|||||||||3
1642477040000|2022-01-18 03:37:20|||||||||9
1642477050000|2022-01-18 03:37:30|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|7
1642477060000|2022-01-18 03:37:40|750.2|749.6|750|749.4|750.2|749.6|750|749.4|12
1642477070000|2022-01-18 03:37:50|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|2
1642477080000|2022-01-18 03:38:00|749.7|749.1|749.8|749.2|749.8|749.2|749.7|749.1|8
1642477090000|2022-01-18 03:38:10|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|1
1642477110000|2022-01-18 03:38:30|||||||||1
1642477140000|2022-01-18 03:39:00|749.8|749.2|749.9|749.3|749.9|749.3|749.8|749.2|0
1642477150000|2022-01-18 03:39:10|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|0
1642477160000|2022-01-18 03:39:20|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|0
1642477180000|2022-01-18 03:39:40|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|0
1642477190000|2022-01-18 03:39:50|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|0
1642477250000|2022-01-18 03:40:50|749.5|748.9|749.5|748.9|749.5|748.9|749.5|748.9|8
1642477300000|2022-01-18 03:41:40|749.4|748.8|749.4|748.8|749.4|748.8|749.4|748.8|1
1642477320000|2022-01-18 03:42:00|||||||||1
1642477350000|2022-01-18 03:42:30|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|5
1642477370000|2022-01-18 03:42:50|749.6|749|749.6|749|749.6|749|749.6|749|0
1642477380000|2022-01-18 03:43:00|749.7|749.1|749.4|748.8|749.7|749.1|749.4|748.8|0
1642477400000|2022-01-18 03:43:20|749.5|748.9|749.5|748.9|749.5|748.9|749.5|748.9|0
1642477470000|2022-01-18 03:44:30|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|5
1642477510000|2022-01-18 03:45:10|||||||||1
1642477540000|2022-01-18 03:45:40|749.6|749|749.7|749.1|749.7|749.1|749.6|749|0
1642477550000|2022-01-18 03:45:50|||||||||1
1642477640000|2022-01-18 03:47:20|749.9|749.3|750|749.4|750|749.4|749.9|749.3|1
1642477650000|2022-01-18 03:47:30|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|2
1642477660000|2022-01-18 03:47:40|750|749.4|750|749.4|750|749.4|750|749.4|0
1642477690000|2022-01-18 03:48:10|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|2
1642477700000|2022-01-18 03:48:20|749.8|749.2|749.9|749.3|749.9|749.3|749.8|749.2|1
1642477710000|2022-01-18 03:48:30|749.8|749.2|749.9|749.3|749.9|749.3|749.8|749.2|0
1642477720000|2022-01-18 03:48:40|749.8|749.2|749.7|749.1|749.8|749.2|749.7|749.1|0
1642477730000|2022-01-18 03:48:50|749.8|749.2|749.9|749.3|749.9|749.3|749.8|749.2|0
1642477740000|2022-01-18 03:49:00|749.5|748.9|749.7|749.1|749.7|749.1|749.5|748.9|5
1642477760000|2022-01-18 03:49:20|749.6|749|749.5|748.9|749.6|749|749.5|748.9|0
1642477770000|2022-01-18 03:49:30|749.6|749|749.5|748.9|749.6|749|749.5|748.9|0
1642477820000|2022-01-18 03:50:20|749.3|748.7|749.3|748.7|749.3|748.7|749.3|748.7|5
1642477830000|2022-01-18 03:50:30|749.2|748.6|749.2|748.6|749.2|748.6|749.2|748.6|3
1642477910000|2022-01-18 03:51:50|749.6|749|749.6|749|749.6|749|749.6|749|6
1642477920000|2022-01-18 03:52:00|749.5|748.9|749.7|749.1|749.7|749.1|749.5|748.9|2
1642477950000|2022-01-18 03:52:30|749.6|749|749.6|749|749.6|749|749.6|749|0
1642477960000|2022-01-18 03:52:40|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|0
1642477980000|2022-01-18 03:53:00|749.6|749|749.7|749.1|749.7|749.1|749.5|748.9|1
1642478020000|2022-01-18 03:53:40|749.6|749|749.5|748.9|749.6|749|749.5|748.9|0
1642478090000|2022-01-18 03:54:50|||||||||1
1642478150000|2022-01-18 03:55:50|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|2
1642478180000|2022-01-18 03:56:20|749.5|748.9|749.5|748.9|749.6|749|749.5|748.9|0
1642478190000|2022-01-18 03:56:30|749.6|749|749.5|748.9|749.6|749|749.5|748.9|0
1642478230000|2022-01-18 03:57:10|749.6|749|749.6|749|749.6|749|749.6|749|0
1642478260000|2022-01-18 03:57:40|749.5|748.9|749.6|749|749.6|749|749.5|748.9|0
1642478270000|2022-01-18 03:57:50|749.5|748.9|749.5|748.9|749.5|748.9|749.5|748.9|0
1642478310000|2022-01-18 03:58:30|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|1
1642478360000|2022-01-18 03:59:20|||||||||1
1642478370000|2022-01-18 03:59:30|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|14
1642478450000|2022-01-18 04:00:50|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|2
1642478480000|2022-01-18 04:01:20|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|0
1642478550000|2022-01-18 04:02:30|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|2
1642478600000|2022-01-18 04:03:20|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|2
1642478900000|2022-01-18 04:08:20|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|0
1642478940000|2022-01-18 04:09:00|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|0
1642478980000|2022-01-18 04:09:40|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642479050000|2022-01-18 04:10:50|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|1
1642479060000|2022-01-18 04:11:00|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642479070000|2022-01-18 04:11:10|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|1
1642479080000|2022-01-18 04:11:20|750|749.4|750|749.4|750|749.4|750|749.4|0
1642479120000|2022-01-18 04:12:00|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|3
1642479130000|2022-01-18 04:12:10|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642479240000|2022-01-18 04:14:00|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642479290000|2022-01-18 04:14:50|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|0
1642479410000|2022-01-18 04:16:50|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|0
1642479420000|2022-01-18 04:17:00|750.4|749.8|750.5|749.9|750.5|749.9|750.4|749.8|1
1642479460000|2022-01-18 04:17:40|750.4|749.8|750.3|749.7|750.4|749.8|750.3|749.7|0
1642479470000|2022-01-18 04:17:50|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642479510000|2022-01-18 04:18:30|750.1|749.5|750|749.4|750.1|749.5|750|749.4|2
1642479600000|2022-01-18 04:20:00|750.2|749.6|750.1|749.5|750.2|749.6|750.1|749.5|2
1642479620000|2022-01-18 04:20:20|750|749.4|750|749.4|750|749.4|750|749.4|0
1642479630000|2022-01-18 04:20:30|||||||||1
1642479720000|2022-01-18 04:22:00|749.9|749.3|749.7|749.1|749.9|749.3|749.7|749.1|1
1642479900000|2022-01-18 04:25:00|||||||||1
1642479910000|2022-01-18 04:25:10|749.9|749.3|750|749.4|750|749.4|749.9|749.3|1
1642479920000|2022-01-18 04:25:20|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642479930000|2022-01-18 04:25:30|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642479960000|2022-01-18 04:26:00|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642479970000|2022-01-18 04:26:10|750|749.4|750|749.4|750|749.4|750|749.4|0
1642479990000|2022-01-18 04:26:30|||||||||2
1642480130000|2022-01-18 04:28:50|||||||||1
1642480210000|2022-01-18 04:30:10|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|1
1642480370000|2022-01-18 04:32:50|750.2|749.6|750.1|749.5|750.2|749.6|750.1|749.5|1
1642480390000|2022-01-18 04:33:10|750|749.4|750|749.4|750|749.4|750|749.4|0
1642480600000|2022-01-18 04:36:40|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|1
1642480610000|2022-01-18 04:36:50|750|749.4|750|749.4|750|749.4|750|749.4|2
1642480640000|2022-01-18 04:37:20|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|2
1642480670000|2022-01-18 04:37:50|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642480760000|2022-01-18 04:39:20|750|749.4|750|749.4|750|749.4|750|749.4|0
1642480920000|2022-01-18 04:42:00|||||||||1
1642480930000|2022-01-18 04:42:10|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642480940000|2022-01-18 04:42:20|750.5|749.9|750.4|749.8|750.5|749.9|750.4|749.8|4
1642480960000|2022-01-18 04:42:40|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642481090000|2022-01-18 04:44:50|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|0
1642481150000|2022-01-18 04:45:50|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642481160000|2022-01-18 04:46:00|750.6|750|750.6|750|750.6|750|750.6|750|3
1642481330000|2022-01-18 04:48:50|||||||||2
1642481390000|2022-01-18 04:49:50|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642481450000|2022-01-18 04:50:50|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1642481510000|2022-01-18 04:51:50|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642481520000|2022-01-18 04:52:00|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|4
1642481530000|2022-01-18 04:52:10|750.5|749.9|750.7|750.1|750.7|750.1|750.5|749.9|3
1642481550000|2022-01-18 04:52:30|||||||||1
1642481580000|2022-01-18 04:53:00|||||||||1
1642481650000|2022-01-18 04:54:10|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|5
1642481670000|2022-01-18 04:54:30|750.6|750|750.6|750|750.6|750|750.6|750|0
1642481740000|2022-01-18 04:55:40|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642481880000|2022-01-18 04:58:00|||||||||2
1642482060000|2022-01-18 05:01:00|750.2|749.6|750.3|749.7|750.3|749.7|750.2|749.6|2
1642482200000|2022-01-18 05:03:20|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|0
1642482320000|2022-01-18 05:05:20|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|1
1642482460000|2022-01-18 05:07:40|750.2|749.6|750|749.4|750.2|749.6|750|749.4|0
1642482470000|2022-01-18 05:07:50|||||||||2
1642482540000|2022-01-18 05:09:00|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642482550000|2022-01-18 05:09:10|750|749.4|750|749.4|750|749.4|750|749.4|0
1642482590000|2022-01-18 05:09:50|750.2|749.6|750.3|749.7|750.3|749.7|750.2|749.6|0
1642482660000|2022-01-18 05:11:00|750.2|749.6|750.3|749.7|750.4|749.8|750.2|749.6|1
1642482670000|2022-01-18 05:11:10|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|0
1642482700000|2022-01-18 05:11:40|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|0
1642482750000|2022-01-18 05:12:30|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|1
1642482810000|2022-01-18 05:13:30|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642482820000|2022-01-18 05:13:40|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|0
1642482840000|2022-01-18 05:14:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|1
1642482880000|2022-01-18 05:14:40|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|0
1642482890000|2022-01-18 05:14:50|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642482970000|2022-01-18 05:16:10|750.6|750|750.6|750|750.6|750|750.6|750|0
1642482980000|2022-01-18 05:16:20|750.7|750.1|750.6|750|750.7|750.1|750.6|750|1
1642483020000|2022-01-18 05:17:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642483060000|2022-01-18 05:17:40|750.6|750|750.5|749.9|750.6|750|750.5|749.9|0
1642483130000|2022-01-18 05:18:50|750.6|750|750.5|749.9|750.6|750|750.5|749.9|0
1642483150000|2022-01-18 05:19:10|750.6|750|750.6|750|750.6|750|750.6|750|0
1642483240000|2022-01-18 05:20:40|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642483510000|2022-01-18 05:25:10|750.3|749.7|750.3|749.7|750.4|749.8|750.3|749.7|4
1642483620000|2022-01-18 05:27:00|750.2|749.6|750.3|749.7|750.3|749.7|750.2|749.6|1
1642483650000|2022-01-18 05:27:30|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642483670000|2022-01-18 05:27:50|750.1|749.5|750.2|749.6|750.3|749.7|750.1|749.5|0
1642483680000|2022-01-18 05:28:00|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|0
1642483800000|2022-01-18 05:30:00|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642483820000|2022-01-18 05:30:20|750.1|749.5|750|749.4|750.1|749.5|750|749.4|4
1642483940000|2022-01-18 05:32:20|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|2
1642483950000|2022-01-18 05:32:30|749.9|749.3|749.8|749.2|749.9|749.3|749.8|749.2|0
1642483990000|2022-01-18 05:33:10|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|0
1642484010000|2022-01-18 05:33:30|749.5|748.9|749.8|749.2|749.9|749.3|749.5|748.9|3
1642484020000|2022-01-18 05:33:40|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|0
1642484160000|2022-01-18 05:36:00|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|2
1642484170000|2022-01-18 05:36:10|750|749.4|750.1|749.5|750.1|749.5|750|749.4|0
1642484200000|2022-01-18 05:36:40|||||||||1
1642484210000|2022-01-18 05:36:50|750|749.4|750|749.4|750|749.4|750|749.4|2
1642484250000|2022-01-18 05:37:30|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642484270000|2022-01-18 05:37:50|750|749.4|750.1|749.5|750.1|749.5|750|749.4|1
1642484440000|2022-01-18 05:40:40|750|749.4|750|749.4|750|749.4|750|749.4|0
1642484630000|2022-01-18 05:43:50|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642484650000|2022-01-18 05:44:10|750|749.4|750|749.4|750|749.4|750|749.4|0
1642484680000|2022-01-18 05:44:40|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642484700000|2022-01-18 05:45:00|750.4|749.8|750.5|749.9|750.5|749.9|750.4|749.8|4
1642484750000|2022-01-18 05:45:50|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|1
1642484770000|2022-01-18 05:46:10|750.7|750.1|751.1|750.5|751.2|750.6|750.7|750.1|8
1642484780000|2022-01-18 05:46:20|751.2|750.6|750.9|750.3|751.2|750.6|750.9|750.3|4
1642484790000|2022-01-18 05:46:30|751|750.4|750.9|750.3|751|750.4|750.9|750.3|0
1642484860000|2022-01-18 05:47:40|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1642484870000|2022-01-18 05:47:50|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|0
1642485030000|2022-01-18 05:50:30|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1642485080000|2022-01-18 05:51:20|||||||||1
1642485090000|2022-01-18 05:51:30|750.6|750|750.6|750|750.6|750|750.6|750|2
1642485130000|2022-01-18 05:52:10|750.5|749.9|750.4|749.8|750.5|749.9|750.4|749.8|0
1642485140000|2022-01-18 05:52:20|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642485190000|2022-01-18 05:53:10|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|1
1642485230000|2022-01-18 05:53:50|750.2|749.6|750.1|749.5|750.2|749.6|750.1|749.5|0
1642485240000|2022-01-18 05:54:00|750|749.4|750|749.4|750|749.4|750|749.4|0
1642485370000|2022-01-18 05:56:10|||||||||2
1642485380000|2022-01-18 05:56:20|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|1
1642485410000|2022-01-18 05:56:50|750.4|749.8|750.4|749.8|750.4|749.8|750.3|749.7|1
1642485470000|2022-01-18 05:57:50|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|0
1642485480000|2022-01-18 05:58:00|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642485550000|2022-01-18 05:59:10|750|749.4|750|749.4|750|749.4|750|749.4|5
1642485560000|2022-01-18 05:59:20|750.4|749.8|750.5|749.9|750.6|750|750.4|749.8|8
1642485570000|2022-01-18 05:59:30|750.8|750.2|750.4|749.8|750.8|750.2|750.4|749.8|18
1642485580000|2022-01-18 05:59:40|750.2|749.6|750.1|749.5|750.2|749.6|750.1|749.5|2
1642485610000|2022-01-18 06:00:10|750|749.4|750|749.4|750|749.4|750|749.4|0
1642485620000|2022-01-18 06:00:20|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642485660000|2022-01-18 06:01:00|750.2|749.6|750.1|749.5|750.2|749.6|750.1|749.5|0
1642485700000|2022-01-18 06:01:40|750|749.4|750|749.4|750|749.4|750|749.4|0
1642485770000|2022-01-18 06:02:50|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|1
1642485780000|2022-01-18 06:03:00|750.1|749.5|750.2|749.6|750.2|749.6|750.1|749.5|0
1642485860000|2022-01-18 06:04:20|750.1|749.5|750.2|749.6|750.2|749.6|750.1|749.5|1
1642485870000|2022-01-18 06:04:30|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|0
1642485900000|2022-01-18 06:05:00|750.4|749.8|750.4|749.8|750.4|749.8|750.3|749.7|2
1642485920000|2022-01-18 06:05:20|750.5|749.9|750.4|749.8|750.5|749.9|750.4|749.8|0
1642485930000|2022-01-18 06:05:30|||||||||1
1642485960000|2022-01-18 06:06:00|||||||||1
1642486000000|2022-01-18 06:06:40|||||||||2
1642486010000|2022-01-18 06:06:50|750.6|750|750.6|750|750.6|750|750.6|750|3
1642486030000|2022-01-18 06:07:10|750.7|750.1|750.8|750.2|750.8|750.2|750.7|750.1|0
1642486050000|2022-01-18 06:07:30|750.7|750.1|750.8|750.2|750.8|750.2|750.7|750.1|1
1642486090000|2022-01-18 06:08:10|||||||||2
1642486110000|2022-01-18 06:08:30|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1642486140000|2022-01-18 06:09:00|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|1
1642486190000|2022-01-18 06:09:50|||||||||1
1642486250000|2022-01-18 06:10:50|750.9|750.3|751.2|750.6|751.2|750.6|750.9|750.3|1
1642486280000|2022-01-18 06:11:20|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|1
1642486290000|2022-01-18 06:11:30|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1642486300000|2022-01-18 06:11:40|751.3|750.7|751.5|750.9|751.5|750.9|751.3|750.7|3
1642486340000|2022-01-18 06:12:20|751.6|751|751.5|750.9|751.6|751|751.5|750.9|1
1642486360000|2022-01-18 06:12:40|751|750.4|751|750.4|751.1|750.5|751|750.4|5
1642486370000|2022-01-18 06:12:50|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|0
1642486410000|2022-01-18 06:13:30|751|750.4|751|750.4|751|750.4|751|750.4|1
1642486430000|2022-01-18 06:13:50|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|5
1642486510000|2022-01-18 06:15:10|||||||||1
1642486540000|2022-01-18 06:15:40|751.3|750.7|751.5|750.9|751.5|750.9|751.3|750.7|2
1642486610000|2022-01-18 06:16:50|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|2
1642486710000|2022-01-18 06:18:30|||||||||2
1642486800000|2022-01-18 06:20:00|||||||||1
1642486810000|2022-01-18 06:20:10|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|4
1642486830000|2022-01-18 06:20:30|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642486840000|2022-01-18 06:20:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642486850000|2022-01-18 06:20:50|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|0
1642486930000|2022-01-18 06:22:10|751.6|751|751.7|751.1|751.7|751.1|751.6|751|2
1642487040000|2022-01-18 06:24:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1642487050000|2022-01-18 06:24:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642487060000|2022-01-18 06:24:20|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642487080000|2022-01-18 06:24:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642487290000|2022-01-18 06:28:10|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|2
1642487300000|2022-01-18 06:28:20|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1642487340000|2022-01-18 06:29:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642487350000|2022-01-18 06:29:10|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|8
1642487400000|2022-01-18 06:30:00|751.4|750.8|751.4|750.8|751.5|750.9|751.4|750.8|0
1642487420000|2022-01-18 06:30:20|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|1
1642487440000|2022-01-18 06:30:40|751.5|750.9|751.5|750.9|751.6|751|751.5|750.9|0
1642487470000|2022-01-18 06:31:10|||||||||1
1642487570000|2022-01-18 06:32:50|751.6|751|751.5|750.9|751.7|751.1|751.5|750.9|2
1642487620000|2022-01-18 06:33:40|||||||||1
1642487640000|2022-01-18 06:34:00|||||||||1
1642487660000|2022-01-18 06:34:20|||||||||1
1642487760000|2022-01-18 06:36:00|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|1
1642487770000|2022-01-18 06:36:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642487810000|2022-01-18 06:36:50|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|3
1642487840000|2022-01-18 06:37:20|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642487860000|2022-01-18 06:37:40|752|751.4|752|751.4|752|751.4|752|751.4|0
1642487930000|2022-01-18 06:38:50|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|2
1642487940000|2022-01-18 06:39:00|751.7|751.1|752|751.4|752|751.4|751.7|751.1|2
1642487950000|2022-01-18 06:39:10|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642487970000|2022-01-18 06:39:30|751.8|751.2|752|751.4|752|751.4|751.8|751.2|1
1642487980000|2022-01-18 06:39:40|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|1
1642488020000|2022-01-18 06:40:20|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1642488040000|2022-01-18 06:40:40|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642488050000|2022-01-18 06:40:50|751.9|751.3|751.8|751.2|752|751.4|751.7|751.1|1
1642488060000|2022-01-18 06:41:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642488110000|2022-01-18 06:41:50|751.6|751|751.4|750.8|751.6|751|751.4|750.8|9
1642488120000|2022-01-18 06:42:00|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1642488130000|2022-01-18 06:42:10|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642488140000|2022-01-18 06:42:20|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|2
1642488170000|2022-01-18 06:42:50|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|1
1642488200000|2022-01-18 06:43:20|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|0
1642488230000|2022-01-18 06:43:50|751.6|751|751.5|750.9|751.6|751|751.5|750.9|4
1642488250000|2022-01-18 06:44:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642488270000|2022-01-18 06:44:30|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|1
1642488310000|2022-01-18 06:45:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|3
1642488320000|2022-01-18 06:45:20|751.6|751|751.6|751|751.6|751|751.6|751|0
1642488330000|2022-01-18 06:45:30|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642488340000|2022-01-18 06:45:40|||||||||1
1642488470000|2022-01-18 06:47:50|||||||||1
1642488480000|2022-01-18 06:48:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|1
1642488570000|2022-01-18 06:49:30|751.9|751.3|751.7|751.1|751.9|751.3|751.7|751.1|3
1642488600000|2022-01-18 06:50:00|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|0
1642488710000|2022-01-18 06:51:50|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|5
1642488760000|2022-01-18 06:52:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642488840000|2022-01-18 06:54:00|751.5|750.9|751.5|750.9|751.7|751.1|751.4|750.8|5
1642488920000|2022-01-18 06:55:20|751.6|751|751.6|751|751.6|751|751.6|751|0
1642488930000|2022-01-18 06:55:30|751.5|750.9|751.7|751.1|751.7|751.1|751.5|750.9|0
1642488950000|2022-01-18 06:55:50|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|0
1642489160000|2022-01-18 06:59:20|751.6|751|751.7|751.1|751.8|751.2|751.5|750.9|16
1642489190000|2022-01-18 06:59:50|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|0
1642489200000|2022-01-18 07:00:00|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|1
1642489260000|2022-01-18 07:01:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|2
1642489310000|2022-01-18 07:01:50|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|3
1642489320000|2022-01-18 07:02:00|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|0
1642489330000|2022-01-18 07:02:10|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|0
1642489370000|2022-01-18 07:02:50|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1642489440000|2022-01-18 07:04:00|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|1
1642489470000|2022-01-18 07:04:30|751.4|750.8|751.4|750.8|751.4|750.8|751.3|750.7|1
1642489490000|2022-01-18 07:04:50|751.6|751|751.7|751.1|751.7|751.1|751.6|751|8
1642489500000|2022-01-18 07:05:00|751.6|751|751.6|751|751.6|751|751.6|751|0
1642489560000|2022-01-18 07:06:00|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642489570000|2022-01-18 07:06:10|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1642489600000|2022-01-18 07:06:40|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1642489620000|2022-01-18 07:07:00|751.4|750.8|751.3|750.7|751.4|750.8|751.3|750.7|2
1642489680000|2022-01-18 07:08:00|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|0
1642489790000|2022-01-18 07:09:50|||||||||2
1642489800000|2022-01-18 07:10:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642489840000|2022-01-18 07:10:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642489860000|2022-01-18 07:11:00|751.6|751|751.5|750.9|751.6|751|751.5|750.9|1
1642489880000|2022-01-18 07:11:20|751.6|751|751.9|751.3|751.9|751.3|751.5|750.9|1
1642489890000|2022-01-18 07:11:30|752|751.4|752|751.4|752|751.4|752|751.4|0
1642489910000|2022-01-18 07:11:50|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|5
1642489970000|2022-01-18 07:12:50|||||||||1
1642490010000|2022-01-18 07:13:30|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|1
1642490030000|2022-01-18 07:13:50|751.6|751|751.7|751.1|751.7|751.1|751.6|751|4
1642490090000|2022-01-18 07:14:50|||||||||1
1642490100000|2022-01-18 07:15:00|||||||||2
1642490160000|2022-01-18 07:16:00|||||||||2
1642490170000|2022-01-18 07:16:10|||||||||1
1642490210000|2022-01-18 07:16:50|||||||||1
1642490270000|2022-01-18 07:17:50|751.5|750.9|751.5|750.9|751.7|751.1|751.5|750.9|2
1642490280000|2022-01-18 07:18:00|751.6|751|751.6|751|751.6|751|751.5|750.9|0
1642490290000|2022-01-18 07:18:10|751.5|750.9|751.7|751.1|751.7|751.1|751.5|750.9|0
1642490310000|2022-01-18 07:18:30|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|2
1642490350000|2022-01-18 07:19:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642490380000|2022-01-18 07:19:40|752|751.4|752|751.4|752|751.4|752|751.4|4
1642490400000|2022-01-18 07:20:00|||||||||1
1642490440000|2022-01-18 07:20:40|||||||||2
1642490460000|2022-01-18 07:21:00|||||||||6
1642490580000|2022-01-18 07:23:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|4
1642490600000|2022-01-18 07:23:20|||||||||5
1642490690000|2022-01-18 07:24:50|||||||||1
1642490710000|2022-01-18 07:25:10|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1642490740000|2022-01-18 07:25:40|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642490760000|2022-01-18 07:26:00|751.9|751.3|751.9|751.3|752|751.4|751.9|751.3|3
1642490780000|2022-01-18 07:26:20|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|2
1642490810000|2022-01-18 07:26:50|752.1|751.5|752|751.4|752.1|751.5|752|751.4|9
1642490870000|2022-01-18 07:27:50|||||||||1
1642490880000|2022-01-18 07:28:00|||||||||1
1642490920000|2022-01-18 07:28:40|||||||||2
1642490950000|2022-01-18 07:29:10|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|4
1642491000000|2022-01-18 07:30:00|752|751.4|752|751.4|752|751.4|752|751.4|0
1642491020000|2022-01-18 07:30:20|||||||||1
1642491030000|2022-01-18 07:30:30|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|0
1642491040000|2022-01-18 07:30:40|752|751.4|751.9|751.3|752|751.4|751.9|751.3|1
1642491060000|2022-01-18 07:31:00|751.8|751.2|751.8|751.2|751.9|751.3|751.8|751.2|1
1642491070000|2022-01-18 07:31:10|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1642491120000|2022-01-18 07:32:00|||||||||1
1642491130000|2022-01-18 07:32:10|752|751.4|751.9|751.3|752|751.4|751.9|751.3|1
1642491150000|2022-01-18 07:32:30|752|751.4|752|751.4|752|751.4|752|751.4|1
1642491180000|2022-01-18 07:33:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1642491230000|2022-01-18 07:33:50|||||||||1
1642491260000|2022-01-18 07:34:20|752|751.4|751.9|751.3|752|751.4|751.9|751.3|2
1642491370000|2022-01-18 07:36:10|752|751.4|752|751.4|752|751.4|752|751.4|0
1642491380000|2022-01-18 07:36:20|||||||||1
1642491400000|2022-01-18 07:36:40|||||||||1
1642491410000|2022-01-18 07:36:50|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1642491420000|2022-01-18 07:37:00|752|751.4|752|751.4|752|751.4|752|751.4|0
1642491450000|2022-01-18 07:37:30|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|1
1642491460000|2022-01-18 07:37:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642491480000|2022-01-18 07:38:00|||||||||2
1642491490000|2022-01-18 07:38:10|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642491510000|2022-01-18 07:38:30|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1642491580000|2022-01-18 07:39:40|752|751.4|752|751.4|752|751.4|752|751.4|0
1642491590000|2022-01-18 07:39:50|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1642491620000|2022-01-18 07:40:20|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|2
1642491650000|2022-01-18 07:40:50|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642491660000|2022-01-18 07:41:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1642491670000|2022-01-18 07:41:10|752|751.4|751.7|751.1|752|751.4|751.7|751.1|1
1642491710000|2022-01-18 07:41:50|751.9|751.3|751.7|751.1|751.9|751.3|751.7|751.1|2
1642491720000|2022-01-18 07:42:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1642491730000|2022-01-18 07:42:10|752|751.4|752|751.4|752|751.4|752|751.4|0
1642491770000|2022-01-18 07:42:50|||||||||1
1642491850000|2022-01-18 07:44:10|||||||||1
1642491890000|2022-01-18 07:44:50|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|3
1642491900000|2022-01-18 07:45:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1642492020000|2022-01-18 07:47:00|752.6|752|752.6|752|752.6|752|752.6|752|1
1642492070000|2022-01-18 07:47:50|||||||||1
1642492080000|2022-01-18 07:48:00|752.5|751.9|752.5|751.9|752.6|752|752.5|751.9|0
1642492090000|2022-01-18 07:48:10|752.6|752|752.5|751.9|752.6|752|752.5|751.9|0
1642492190000|2022-01-18 07:49:50|752.6|752|752.6|752|752.6|752|752.6|752|0
1642492200000|2022-01-18 07:50:00|752.5|751.9|752.7|752.1|752.7|752.1|752.5|751.9|0
1642492310000|2022-01-18 07:51:50|||||||||1
1642492320000|2022-01-18 07:52:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|3
1642492330000|2022-01-18 07:52:10|752.8|752.2|752.7|752.1|752.8|752.2|752.7|752.1|1
1642492400000|2022-01-18 07:53:20|||||||||2
1642492430000|2022-01-18 07:53:50|||||||||1
1642492440000|2022-01-18 07:54:00|||||||||3
1642492470000|2022-01-18 07:54:30|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|5
1642492490000|2022-01-18 07:54:50|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1642492500000|2022-01-18 07:55:00|||||||||2
1642492560000|2022-01-18 07:56:00|752.5|751.9|752.7|752.1|752.7|752.1|752.5|751.9|1
1642492570000|2022-01-18 07:56:10|752.6|752|752.6|752|752.6|752|752.6|752|0
1642492580000|2022-01-18 07:56:20|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1642492620000|2022-01-18 07:57:00|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1642492630000|2022-01-18 07:57:10|752.6|752|752.6|752|752.6|752|752.6|752|0
1642492670000|2022-01-18 07:57:50|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1642492680000|2022-01-18 07:58:00|752.6|752|752.6|752|752.6|752|752.6|752|1
1642492700000|2022-01-18 07:58:20|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|2
1642492710000|2022-01-18 07:58:30|752.6|752|752.6|752|752.6|752|752.6|752|0
1642492780000|2022-01-18 07:59:40|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1642492810000|2022-01-18 08:00:10|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|4
1642492850000|2022-01-18 08:00:50|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|2
1642492870000|2022-01-18 08:01:10|752.3|751.7|752.1|751.5|752.3|751.7|752.1|751.5|10
1642492880000|2022-01-18 08:01:20|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|0
1642492890000|2022-01-18 08:01:30|752|751.4|752|751.4|752|751.4|751.9|751.3|2
1642492900000|2022-01-18 08:01:40|||||||||1
1642492920000|2022-01-18 08:02:00|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|1
1642492980000|2022-01-18 08:03:00|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1642493000000|2022-01-18 08:03:20|||||||||1
1642493030000|2022-01-18 08:03:50|||||||||1
1642493050000|2022-01-18 08:04:10|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|1
1642493110000|2022-01-18 08:05:10|752|751.4|752|751.4|752|751.4|752|751.4|0
1642493160000|2022-01-18 08:06:00|752.1|751.5|752|751.4|752.1|751.5|752|751.4|3
1642493170000|2022-01-18 08:06:10|751.9|751.3|751.9|751.3|751.9|751.3|751.7|751.1|2
1642493190000|2022-01-18 08:06:30|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642493210000|2022-01-18 08:06:50|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1642493220000|2022-01-18 08:07:00|751.7|751.1|751.5|750.9|751.7|751.1|751.5|750.9|3
1642493240000|2022-01-18 08:07:20|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|2
1642493250000|2022-01-18 08:07:30|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|10
1642493260000|2022-01-18 08:07:40|||||||||1
1642493270000|2022-01-18 08:07:50|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|3
1642493280000|2022-01-18 08:08:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|3
1642493300000|2022-01-18 08:08:20|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642493330000|2022-01-18 08:08:50|||||||||2
1642493340000|2022-01-18 08:09:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1642493360000|2022-01-18 08:09:20|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|2
1642493370000|2022-01-18 08:09:30|||||||||1
1642493400000|2022-01-18 08:10:00|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|2
1642493410000|2022-01-18 08:10:10|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|2
1642493420000|2022-01-18 08:10:20|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1642493450000|2022-01-18 08:10:50|||||||||1
1642493460000|2022-01-18 08:11:00|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|2
1642493510000|2022-01-18 08:11:50|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|7
1642493520000|2022-01-18 08:12:00|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1642493530000|2022-01-18 08:12:10|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|0
1642493570000|2022-01-18 08:12:50|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1642493580000|2022-01-18 08:13:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1642493600000|2022-01-18 08:13:20|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642493630000|2022-01-18 08:13:50|751.4|750.8|751.5|750.9|751.6|751|751.4|750.8|1
1642493650000|2022-01-18 08:14:10|751.6|751|751.5|750.9|751.6|751|751.5|750.9|2
1642493660000|2022-01-18 08:14:20|||||||||1
1642493670000|2022-01-18 08:14:30|751.6|751|751.6|751|751.6|751|751.6|751|1
1642493680000|2022-01-18 08:14:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642493690000|2022-01-18 08:14:50|||||||||1
1642493700000|2022-01-18 08:15:00|751.6|751|751.6|751|751.6|751|751.6|751|1
1642493720000|2022-01-18 08:15:20|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642493780000|2022-01-18 08:16:20|||||||||1
1642493810000|2022-01-18 08:16:50|752|751.4|752.1|751.5|752.1|751.5|752|751.4|6
1642493820000|2022-01-18 08:17:00|752|751.4|751.7|751.1|752|751.4|751.7|751.1|1
1642493830000|2022-01-18 08:17:10|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642493850000|2022-01-18 08:17:30|752|751.4|751.9|751.3|752|751.4|751.9|751.3|1
1642493880000|2022-01-18 08:18:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642493890000|2022-01-18 08:18:10|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|0
1642493900000|2022-01-18 08:18:20|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|0
1642493980000|2022-01-18 08:19:40|||||||||1
1642494000000|2022-01-18 08:20:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1642494050000|2022-01-18 08:20:50|752|751.4|752|751.4|752|751.4|752|751.4|24
1642494060000|2022-01-18 08:21:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|3
1642494120000|2022-01-18 08:22:00|751.8|751.2|752.1|751.5|752.1|751.5|751.8|751.2|2
1642494150000|2022-01-18 08:22:30|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1642494180000|2022-01-18 08:23:00|752|751.4|752|751.4|752|751.4|752|751.4|0
1642494190000|2022-01-18 08:23:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|2
1642494220000|2022-01-18 08:23:40|||||||||1
1642494230000|2022-01-18 08:23:50|||||||||1
1642494240000|2022-01-18 08:24:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|3
1642494280000|2022-01-18 08:24:40|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642494290000|2022-01-18 08:24:50|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642494300000|2022-01-18 08:25:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1642494330000|2022-01-18 08:25:30|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642494340000|2022-01-18 08:25:40|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|0
1642494360000|2022-01-18 08:26:00|||||||||2
1642494370000|2022-01-18 08:26:10|752.1|751.5|752.2|751.6|752.2|751.6|752.1|751.5|1
1642494420000|2022-01-18 08:27:00|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|2
1642494450000|2022-01-18 08:27:30|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|4
1642494480000|2022-01-18 08:28:00|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1642494510000|2022-01-18 08:28:30|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|2
1642494530000|2022-01-18 08:28:50|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|10
1642494540000|2022-01-18 08:29:00|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|2
1642494550000|2022-01-18 08:29:10|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|0
1642494560000|2022-01-18 08:29:20|752.4|751.8|752.4|751.8|752.4|751.8|752.3|751.7|0
1642494570000|2022-01-18 08:29:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|1
1642494600000|2022-01-18 08:30:00|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|3
1642494610000|2022-01-18 08:30:10|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1642494650000|2022-01-18 08:30:50|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1642494660000|2022-01-18 08:31:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1642494710000|2022-01-18 08:31:50|752.2|751.6|752.4|751.8|752.4|751.8|752.2|751.6|0
1642494740000|2022-01-18 08:32:20|||||||||1
1642494750000|2022-01-18 08:32:30|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|2
1642494760000|2022-01-18 08:32:40|||||||||2
1642494770000|2022-01-18 08:32:50|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|1
1642494830000|2022-01-18 08:33:50|752.2|751.6|752.5|751.9|752.5|751.9|752.2|751.6|4
1642494880000|2022-01-18 08:34:40|752.6|752|752.6|752|752.7|752.1|752.6|752|1
1642494890000|2022-01-18 08:34:50|752.7|752.1|752.6|752|752.7|752.1|752.6|752|1
1642494920000|2022-01-18 08:35:20|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|0
1642494930000|2022-01-18 08:35:30|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1642494970000|2022-01-18 08:36:10|752.2|751.6|752.4|751.8|752.4|751.8|752.2|751.6|8
1642494990000|2022-01-18 08:36:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|2
1642495040000|2022-01-18 08:37:20|752.4|751.8|752.6|752|752.7|752.1|752.4|751.8|6
1642495100000|2022-01-18 08:38:20|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1642495120000|2022-01-18 08:38:40|752.8|752.2|753|752.4|753|752.4|752.8|752.2|2
1642495160000|2022-01-18 08:39:20|753.1|752.5|754.1|753.5|754.1|753.5|753.1|752.5|16
1642495170000|2022-01-18 08:39:30|754|753.4|754|753.4|754|753.4|754|753.4|0
1642495190000|2022-01-18 08:39:50|753.9|753.3|753.7|753.1|754|753.4|753.7|753.1|13
1642495200000|2022-01-18 08:40:00|||||||||11
1642495220000|2022-01-18 08:40:20|753.8|753.2|753.9|753.3|753.9|753.3|753.8|753.2|0
1642495230000|2022-01-18 08:40:30|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|0
1642495250000|2022-01-18 08:40:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|2
1642495280000|2022-01-18 08:41:20|753.6|753|753.6|753|753.6|753|753.6|753|1
1642495300000|2022-01-18 08:41:40|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|7
1642495310000|2022-01-18 08:41:50|753.7|753.1|753.6|753|753.7|753.1|753.6|753|2
1642495360000|2022-01-18 08:42:40|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|1
1642495390000|2022-01-18 08:43:10|753.6|753|753.6|753|753.6|753|753.6|753|3
1642495400000|2022-01-18 08:43:20|||||||||1
1642495430000|2022-01-18 08:43:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1642495440000|2022-01-18 08:44:00|753.6|753|753.5|752.9|753.6|753|753.4|752.8|8
1642495450000|2022-01-18 08:44:10|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|4
1642495500000|2022-01-18 08:45:00|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|0
1642495530000|2022-01-18 08:45:30|752.8|752.2|752.8|752.2|752.9|752.3|752.8|752.2|3
1642495560000|2022-01-18 08:46:00|752.9|752.3|753.1|752.5|753.1|752.5|752.9|752.3|1
1642495580000|2022-01-18 08:46:20|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|1
1642495590000|2022-01-18 08:46:30|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|0
1642495600000|2022-01-18 08:46:40|||||||||1
1642495610000|2022-01-18 08:46:50|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|2
1642495630000|2022-01-18 08:47:10|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1642495650000|2022-01-18 08:47:30|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|1
1642495660000|2022-01-18 08:47:40|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1642495740000|2022-01-18 08:49:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|2
1642495760000|2022-01-18 08:49:20|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|1
1642495770000|2022-01-18 08:49:30|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1642495780000|2022-01-18 08:49:40|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|2
1642495790000|2022-01-18 08:49:50|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1642495820000|2022-01-18 08:50:20|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|0
1642495830000|2022-01-18 08:50:30|753.6|753|753.6|753|753.6|753|753.6|753|1
1642495860000|2022-01-18 08:51:00|753.5|752.9|753.6|753|753.6|753|753.5|752.9|0
1642495900000|2022-01-18 08:51:40|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|0
1642495910000|2022-01-18 08:51:50|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|1
1642495950000|2022-01-18 08:52:30|753.3|752.7|753.5|752.9|753.5|752.9|753.3|752.7|13
1642495970000|2022-01-18 08:52:50|753.6|753|753.6|753|753.9|753.3|753.6|753|11
1642495980000|2022-01-18 08:53:00|753.5|752.9|753.7|753.1|753.7|753.1|753.5|752.9|4
1642495990000|2022-01-18 08:53:10|753.8|753.2|753.8|753.2|753.9|753.3|753.8|753.2|0
1642496000000|2022-01-18 08:53:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|2
1642496030000|2022-01-18 08:53:50|||||||||1
1642496040000|2022-01-18 08:54:00|753.6|753|753.6|753|753.6|753|753.5|752.9|19
1642496170000|2022-01-18 08:56:10|||||||||2
1642496200000|2022-01-18 08:56:40|753.8|753.2|753.9|753.3|753.9|753.3|753.8|753.2|3
1642496220000|2022-01-18 08:57:00|||||||||2
1642496240000|2022-01-18 08:57:20|754|753.4|754|753.4|754|753.4|754|753.4|3
1642496250000|2022-01-18 08:57:30|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|3
1642496260000|2022-01-18 08:57:40|754.2|753.6|754.4|753.8|754.4|753.8|754.2|753.6|2
1642496290000|2022-01-18 08:58:10|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|0
1642496320000|2022-01-18 08:58:40|754.6|754|754.6|754|754.6|754|754.6|754|1
1642496330000|2022-01-18 08:58:50|||||||||1
1642496340000|2022-01-18 08:59:00|754.7|754.1|754.5|753.9|754.7|754.1|754.5|753.9|1
1642496400000|2022-01-18 09:00:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|12
1642496420000|2022-01-18 09:00:20|754.3|753.7|754.2|753.6|754.4|753.8|754.2|753.6|5
1642496430000|2022-01-18 09:00:30|||||||||1
1642496450000|2022-01-18 09:00:50|753.6|753|753.5|752.9|753.7|753.1|753.5|752.9|8
1642496460000|2022-01-18 09:01:00|753.2|752.6|753.2|752.6|753.4|752.8|753.2|752.6|3
1642496470000|2022-01-18 09:01:10|753.4|752.8|753.2|752.6|753.4|752.8|753.2|752.6|1
1642496480000|2022-01-18 09:01:20|753|752.4|753.2|752.6|753.2|752.6|753|752.4|11
1642496490000|2022-01-18 09:01:30|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|2
1642496510000|2022-01-18 09:01:50|753|752.4|753|752.4|753.1|752.5|753|752.4|1
1642496560000|2022-01-18 09:02:40|||||||||1
1642496570000|2022-01-18 09:02:50|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|1
1642496580000|2022-01-18 09:03:00|752.8|752.2|753|752.4|753|752.4|752.8|752.2|1
1642496590000|2022-01-18 09:03:10|753.1|752.5|753|752.4|753.1|752.5|753|752.4|1
1642496600000|2022-01-18 09:03:20|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|0
1642496610000|2022-01-18 09:03:30|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|1
1642496620000|2022-01-18 09:03:40|||||||||2
1642496630000|2022-01-18 09:03:50|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|0
1642496640000|2022-01-18 09:04:00|753.1|752.5|753|752.4|753.3|752.7|753|752.4|13
1642496660000|2022-01-18 09:04:20|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|1
1642496670000|2022-01-18 09:04:30|753.1|752.5|753.2|752.6|753.2|752.6|753.1|752.5|1
1642496680000|2022-01-18 09:04:40|753.1|752.5|753.1|752.5|753.1|752.5|753|752.4|3
1642496700000|2022-01-18 09:05:00|753|752.4|753|752.4|753|752.4|753|752.4|0
1642496710000|2022-01-18 09:05:10|753.1|752.5|753.1|752.5|753.2|752.6|753.1|752.5|1
1642496720000|2022-01-18 09:05:20|753|752.4|752.9|752.3|753|752.4|752.8|752.2|1
1642496750000|2022-01-18 09:05:50|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|3
1642496780000|2022-01-18 09:06:20|||||||||1
1642496810000|2022-01-18 09:06:50|752.4|751.8|752.2|751.6|752.4|751.8|752.2|751.6|1
1642496820000|2022-01-18 09:07:00|752.4|751.8|752.5|751.9|752.5|751.9|752.2|751.6|6
1642496840000|2022-01-18 09:07:20|752.4|751.8|752.2|751.6|752.4|751.8|752.2|751.6|2
1642496870000|2022-01-18 09:07:50|752.5|751.9|752.2|751.6|752.5|751.9|752.1|751.5|42
1642496880000|2022-01-18 09:08:00|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|1
1642496900000|2022-01-18 09:08:20|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|0
1642496910000|2022-01-18 09:08:30|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|0
1642496920000|2022-01-18 09:08:40|752.4|751.8|752.4|751.8|752.4|751.8|752.2|751.6|0
1642496930000|2022-01-18 09:08:50|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1642496960000|2022-01-18 09:09:20|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|1
1642496990000|2022-01-18 09:09:50|752.9|752.3|752.5|751.9|752.9|752.3|752.5|751.9|10
1642497000000|2022-01-18 09:10:00|752.4|751.8|752.4|751.8|752.4|751.8|752.2|751.6|4
1642497010000|2022-01-18 09:10:10|752.5|751.9|752.7|752.1|752.7|752.1|752.5|751.9|4
1642497020000|2022-01-18 09:10:20|752.8|752.2|752.8|752.2|752.8|752.2|752.7|752.1|0
1642497030000|2022-01-18 09:10:30|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|0
1642497110000|2022-01-18 09:11:50|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|2
1642497160000|2022-01-18 09:12:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1642497180000|2022-01-18 09:13:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1642497240000|2022-01-18 09:14:00|752.6|752|752.6|752|752.7|752.1|752.5|751.9|12
1642497250000|2022-01-18 09:14:10|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1642497270000|2022-01-18 09:14:30|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|2
1642497280000|2022-01-18 09:14:40|753|752.4|753|752.4|753|752.4|753|752.4|0
1642497290000|2022-01-18 09:14:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|3
1642497300000|2022-01-18 09:15:00|752.9|752.3|753|752.4|753|752.4|752.9|752.3|3
1642497310000|2022-01-18 09:15:10|||||||||1
1642497320000|2022-01-18 09:15:20|||||||||1
1642497360000|2022-01-18 09:16:00|752.8|752.2|752.9|752.3|753|752.4|752.8|752.2|9
1642497400000|2022-01-18 09:16:40|753|752.4|753|752.4|753|752.4|753|752.4|0
1642497410000|2022-01-18 09:16:50|753.1|752.5|753|752.4|753.1|752.5|753|752.4|0
1642497420000|2022-01-18 09:17:00|||||||||5
1642497430000|2022-01-18 09:17:10|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|1
1642497440000|2022-01-18 09:17:20|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1642497450000|2022-01-18 09:17:30|||||||||2
1642497470000|2022-01-18 09:17:50|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|5
1642497480000|2022-01-18 09:18:00|753|752.4|753.1|752.5|753.1|752.5|753|752.4|0
1642497490000|2022-01-18 09:18:10|753|752.4|753|752.4|753|752.4|753|752.4|2
1642497540000|2022-01-18 09:19:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|2
1642497580000|2022-01-18 09:19:40|752.9|752.3|753|752.4|753.1|752.5|752.9|752.3|3
1642497590000|2022-01-18 09:19:50|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|0
1642497600000|2022-01-18 09:20:00|753|752.4|752.9|752.3|753|752.4|752.9|752.3|0
1642497650000|2022-01-18 09:20:50|753.1|752.5|753.1|752.5|753.1|752.5|753|752.4|0
1642497660000|2022-01-18 09:21:00|753|752.4|752.9|752.3|753.1|752.5|752.9|752.3|0
1642497720000|2022-01-18 09:22:00|||||||||1
1642497730000|2022-01-18 09:22:10|753|752.4|752.9|752.3|753|752.4|752.9|752.3|0
1642497740000|2022-01-18 09:22:20|||||||||1
1642497750000|2022-01-18 09:22:30|753.1|752.5|753.1|752.5|753.2|752.6|753|752.4|0
1642497760000|2022-01-18 09:22:40|753|752.4|753|752.4|753|752.4|753|752.4|0
1642497770000|2022-01-18 09:22:50|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|0
1642497780000|2022-01-18 09:23:00|753|752.4|753.1|752.5|753.1|752.5|753|752.4|0
1642497810000|2022-01-18 09:23:30|753.2|752.6|753.2|752.6|753.3|752.7|753|752.4|0
1642497840000|2022-01-18 09:24:00|753.1|752.5|753|752.4|753.2|752.6|753|752.4|8
1642497850000|2022-01-18 09:24:10|752.9|752.3|753|752.4|753|752.4|752.9|752.3|0
1642497860000|2022-01-18 09:24:20|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1642497880000|2022-01-18 09:24:40|753|752.4|753|752.4|753|752.4|753|752.4|0
1642497940000|2022-01-18 09:25:40|753.2|752.6|753.2|752.6|753.2|752.6|753.1|752.5|1
1642497950000|2022-01-18 09:25:50|753|752.4|753|752.4|753|752.4|753|752.4|3
1642497990000|2022-01-18 09:26:30|||||||||1
1642498010000|2022-01-18 09:26:50|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1642498040000|2022-01-18 09:27:20|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|3
1642498050000|2022-01-18 09:27:30|752.6|752|752.6|752|752.6|752|752.6|752|10
1642498110000|2022-01-18 09:28:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|10
1642498120000|2022-01-18 09:28:40|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|4
1642498140000|2022-01-18 09:29:00|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|6
1642498150000|2022-01-18 09:29:10|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|1
1642498180000|2022-01-18 09:29:40|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|0
1642498200000|2022-01-18 09:30:00|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|3
1642498220000|2022-01-18 09:30:20|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|1
1642498250000|2022-01-18 09:30:50|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|15
1642498280000|2022-01-18 09:31:20|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642498310000|2022-01-18 09:31:50|||||||||1
1642498320000|2022-01-18 09:32:00|751.6|751|751.7|751.1|751.7|751.1|751.6|751|0
1642498350000|2022-01-18 09:32:30|752|751.4|751.9|751.3|752|751.4|751.9|751.3|9
1642498360000|2022-01-18 09:32:40|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642498430000|2022-01-18 09:33:50|||||||||1
1642498470000|2022-01-18 09:34:30|751.7|751.1|751.4|750.8|751.7|751.1|751.4|750.8|11
1642498500000|2022-01-18 09:35:00|751.2|750.6|751|750.4|751.5|750.9|751|750.4|12
1642498510000|2022-01-18 09:35:10|751.1|750.5|751.1|750.5|751.1|750.5|751|750.4|3
1642498530000|2022-01-18 09:35:30|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642498540000|2022-01-18 09:35:40|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|0
1642498560000|2022-01-18 09:36:00|751|750.4|751.2|750.6|751.2|750.6|751|750.4|1
1642498570000|2022-01-18 09:36:10|751.5|750.9|751.5|750.9|751.6|751|751.4|750.8|32
1642498610000|2022-01-18 09:36:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1642498660000|2022-01-18 09:37:40|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|0
1642498670000|2022-01-18 09:37:50|||||||||1
1642498740000|2022-01-18 09:39:00|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|1
1642498750000|2022-01-18 09:39:10|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642498800000|2022-01-18 09:40:00|||||||||1
1642498850000|2022-01-18 09:40:50|||||||||1
1642498860000|2022-01-18 09:41:00|||||||||7
1642498880000|2022-01-18 09:41:20|752.1|751.5|752.1|751.5|752.1|751.5|752|751.4|15
1642498890000|2022-01-18 09:41:30|752|751.4|752|751.4|752.1|751.5|752|751.4|0
1642498900000|2022-01-18 09:41:40|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|3
1642498910000|2022-01-18 09:41:50|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|0
1642498930000|2022-01-18 09:42:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642498980000|2022-01-18 09:43:00|751.6|751|751.6|751|751.6|751|751.6|751|0
1642499000000|2022-01-18 09:43:20|751.5|750.9|751.3|750.7|751.5|750.9|751.3|750.7|2
1642499020000|2022-01-18 09:43:40|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642499100000|2022-01-18 09:45:00|751.1|750.5|751|750.4|751.1|750.5|751|750.4|1
1642499130000|2022-01-18 09:45:30|750.7|750.1|750.9|750.3|750.9|750.3|750.7|750.1|2
1642499140000|2022-01-18 09:45:40|751|750.4|751|750.4|751|750.4|751|750.4|0
1642499170000|2022-01-18 09:46:10|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|3
1642499210000|2022-01-18 09:46:50|751.5|750.9|751.5|750.9|751.6|751|751.5|750.9|65
1642499220000|2022-01-18 09:47:00|751.6|751|751.5|750.9|751.7|751.1|751.5|750.9|0
1642499230000|2022-01-18 09:47:10|751.6|751|751.6|751|751.7|751.1|751.6|751|2
1642499240000|2022-01-18 09:47:20|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642499330000|2022-01-18 09:48:50|751.8|751.2|751.5|750.9|751.8|751.2|751.5|750.9|9
1642499340000|2022-01-18 09:49:00|||||||||2
1642499360000|2022-01-18 09:49:20|751.7|751.1|751.5|750.9|751.7|751.1|751.5|750.9|4
1642499400000|2022-01-18 09:50:00|751.6|751|751.6|751|751.6|751|751.6|751|1
1642499430000|2022-01-18 09:50:30|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642499440000|2022-01-18 09:50:40|||||||||1
1642499450000|2022-01-18 09:50:50|751.6|751|751.6|751|751.6|751|751.6|751|1
1642499470000|2022-01-18 09:51:10|751.7|751.1|751.6|751|751.7|751.1|751.6|751|1
1642499480000|2022-01-18 09:51:20|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642499520000|2022-01-18 09:52:00|751.5|750.9|751.2|750.6|751.5|750.9|751.2|750.6|8
1642499530000|2022-01-18 09:52:10|751.1|750.5|750.9|750.3|751.1|750.5|750.9|750.3|1
1642499540000|2022-01-18 09:52:20|750.8|750.2|751|750.4|751|750.4|750.7|750.1|3
1642499560000|2022-01-18 09:52:40|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|5
1642499570000|2022-01-18 09:52:50|||||||||3
1642499580000|2022-01-18 09:53:00|||||||||1
1642499590000|2022-01-18 09:53:10|||||||||1
1642499610000|2022-01-18 09:53:30|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|2
1642499660000|2022-01-18 09:54:20|||||||||2
1642499670000|2022-01-18 09:54:30|750.4|749.8|750.4|749.8|750.4|749.8|750.3|749.7|2
1642499680000|2022-01-18 09:54:40|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1642499690000|2022-01-18 09:54:50|||||||||1
1642499700000|2022-01-18 09:55:00|750|749.4|749.4|748.8|750|749.4|749.4|748.8|11
1642499710000|2022-01-18 09:55:10|749.3|748.7|749.3|748.7|749.3|748.7|749.3|748.7|0
1642499720000|2022-01-18 09:55:20|749|748.4|748.6|748|749|748.4|748.6|748|47
1642499730000|2022-01-18 09:55:30|||||||||3
1642499740000|2022-01-18 09:55:40|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|2
1642499750000|2022-01-18 09:55:50|748.5|747.9|748.6|748|748.6|748|748.4|747.8|3
1642499760000|2022-01-18 09:56:00|748.7|748.1|748.9|748.3|748.9|748.3|748.7|748.1|7
1642499780000|2022-01-18 09:56:20|749.2|748.6|749.1|748.5|749.2|748.6|749.1|748.5|4
1642499790000|2022-01-18 09:56:30|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|8
1642499800000|2022-01-18 09:56:40|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|0
1642499810000|2022-01-18 09:56:50|748.7|748.1|748.6|748|748.7|748.1|748.6|748|3
1642499820000|2022-01-18 09:57:00|748.7|748.1|748.7|748.1|748.7|748.1|748.7|748.1|3
1642499830000|2022-01-18 09:57:10|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|0
1642499870000|2022-01-18 09:57:50|748.6|748|748.4|747.8|748.6|748|748.4|747.8|1
1642499880000|2022-01-18 09:58:00|748.5|747.9|748.4|747.8|748.5|747.9|748.4|747.8|2
1642499890000|2022-01-18 09:58:10|748.6|748|748.2|747.6|748.6|748|748.1|747.5|14
1642499900000|2022-01-18 09:58:20|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|4
1642499910000|2022-01-18 09:58:30|748.2|747.6|748.2|747.6|748.2|747.6|748.2|747.6|2
1642499920000|2022-01-18 09:58:40|748.1|747.5|748.1|747.5|748.1|747.5|748.1|747.5|0
1642499940000|2022-01-18 09:59:00|||||||||1
1642499950000|2022-01-18 09:59:10|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|3
1642499960000|2022-01-18 09:59:20|748.6|748|748.6|748|748.6|748|748.6|748|11
1642499970000|2022-01-18 09:59:30|748.4|747.8|748.4|747.8|748.6|748|748.4|747.8|8
1642499980000|2022-01-18 09:59:40|748.6|748|748.6|748|748.6|748|748.6|748|0
1642499990000|2022-01-18 09:59:50|748.4|747.8|748.6|748|748.6|748|748.4|747.8|1
1642500010000|2022-01-18 10:00:10|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|2
1642500020000|2022-01-18 10:00:20|748.3|747.7|748.4|747.8|748.4|747.8|748.3|747.7|0
1642500030000|2022-01-18 10:00:30|||||||||2
1642500040000|2022-01-18 10:00:40|748.1|747.5|748.2|747.6|748.3|747.7|748.1|747.5|4
1642500050000|2022-01-18 10:00:50|748.3|747.7|748.3|747.7|748.3|747.7|748.3|747.7|0
1642500060000|2022-01-18 10:01:00|748.4|747.8|748.6|748|748.6|748|748.4|747.8|4
1642500080000|2022-01-18 10:01:20|748.4|747.8|748.4|747.8|748.4|747.8|748.4|747.8|4
1642500110000|2022-01-18 10:01:50|748.5|747.9|748.6|748|748.6|748|748.5|747.9|0
1642500120000|2022-01-18 10:02:00|||||||||1
1642500130000|2022-01-18 10:02:10|748.7|748.1|748.7|748.1|748.7|748.1|748.6|748|2
1642500150000|2022-01-18 10:02:30|748.8|748.2|748.8|748.2|748.8|748.2|748.8|748.2|1
1642500170000|2022-01-18 10:02:50|748.9|748.3|748.9|748.3|748.9|748.3|748.9|748.3|1
1642500240000|2022-01-18 10:04:00|749|748.4|748.9|748.3|749|748.4|748.9|748.3|1
1642500250000|2022-01-18 10:04:10|749.1|748.5|749.1|748.5|749.1|748.5|749.1|748.5|0
1642500270000|2022-01-18 10:04:30|749.4|748.8|749.4|748.8|749.4|748.8|749.2|748.6|11
1642500300000|2022-01-18 10:05:00|749.6|749|749.6|749|749.6|749|749.6|749|1
1642500310000|2022-01-18 10:05:10|749.4|748.8|749.4|748.8|749.4|748.8|749.4|748.8|1
1642500320000|2022-01-18 10:05:20|749.6|749|749.6|749|749.6|749|749.6|749|0
1642500330000|2022-01-18 10:05:30|||||||||1
1642500360000|2022-01-18 10:06:00|||||||||1
1642500380000|2022-01-18 10:06:20|749.4|748.8|749.4|748.8|749.4|748.8|749.4|748.8|9
1642500430000|2022-01-18 10:07:10|||||||||1
1642500470000|2022-01-18 10:07:50|749|748.4|749|748.4|749.1|748.5|749|748.4|36
1642500480000|2022-01-18 10:08:00|748.9|748.3|749|748.4|749|748.4|748.9|748.3|3
1642500490000|2022-01-18 10:08:10|749.1|748.5|749.2|748.6|749.2|748.6|749.1|748.5|2
1642500510000|2022-01-18 10:08:30|749.6|749|749.6|749|749.6|749|749.6|749|5
1642500530000|2022-01-18 10:08:50|||||||||1
1642500550000|2022-01-18 10:09:10|749.4|748.8|749.4|748.8|749.4|748.8|749.4|748.8|1
1642500560000|2022-01-18 10:09:20|749.2|748.6|749.2|748.6|749.2|748.6|749.2|748.6|1
1642500570000|2022-01-18 10:09:30|749.4|748.8|749.4|748.8|749.4|748.8|749.4|748.8|0
1642500590000|2022-01-18 10:09:50|749.3|748.7|749.2|748.6|749.3|748.7|749.2|748.6|0
1642500600000|2022-01-18 10:10:00|749.3|748.7|749.4|748.8|749.4|748.8|749.3|748.7|3
1642500660000|2022-01-18 10:11:00|749.6|749|749.6|749|749.7|749.1|749.6|749|1
1642500730000|2022-01-18 10:12:10|749.7|749.1|749.6|749|749.7|749.1|749.6|749|1
1642500740000|2022-01-18 10:12:20|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|0
1642500750000|2022-01-18 10:12:30|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|0
1642500790000|2022-01-18 10:13:10|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|14
1642500810000|2022-01-18 10:13:30|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|0
1642500850000|2022-01-18 10:14:10|||||||||2
1642500870000|2022-01-18 10:14:30|||||||||1
1642500950000|2022-01-18 10:15:50|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|1
1642500970000|2022-01-18 10:16:10|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|0
1642501010000|2022-01-18 10:16:50|749.6|749|749.6|749|749.7|749.1|749.6|749|2
1642501040000|2022-01-18 10:17:20|749.7|749.1|749.8|749.2|749.8|749.2|749.7|749.1|3
1642501090000|2022-01-18 10:18:10|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|0
1642501100000|2022-01-18 10:18:20|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|2
1642501110000|2022-01-18 10:18:30|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|0
1642501190000|2022-01-18 10:19:50|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|1
1642501210000|2022-01-18 10:20:10|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|3
1642501220000|2022-01-18 10:20:20|749.9|749.3|749.7|749.1|749.9|749.3|749.7|749.1|4
1642501230000|2022-01-18 10:20:30|749.8|749.2|749.7|749.1|749.8|749.2|749.7|749.1|0
1642501250000|2022-01-18 10:20:50|749.6|749|749.6|749|749.6|749|749.6|749|0
1642501260000|2022-01-18 10:21:00|||||||||1
1642501270000|2022-01-18 10:21:10|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|4
1642501280000|2022-01-18 10:21:20|||||||||1
1642501310000|2022-01-18 10:21:50|749.6|749|749.6|749|749.6|749|749.6|749|9
1642501320000|2022-01-18 10:22:00|749.8|749.2|749.7|749.1|749.8|749.2|749.7|749.1|1
1642501330000|2022-01-18 10:22:10|749.6|749|749.8|749.2|749.8|749.2|749.6|749|1
1642501340000|2022-01-18 10:22:20|749.7|749.1|749.4|748.8|749.7|749.1|749.4|748.8|1
1642501350000|2022-01-18 10:22:30|749.5|748.9|749.5|748.9|749.5|748.9|749.5|748.9|0
1642501370000|2022-01-18 10:22:50|749.4|748.8|749.3|748.7|749.4|748.8|749.3|748.7|0
1642501380000|2022-01-18 10:23:00|749.4|748.8|749.6|749|749.6|749|749.4|748.8|2
1642501440000|2022-01-18 10:24:00|||||||||1
1642501450000|2022-01-18 10:24:10|||||||||2
1642501480000|2022-01-18 10:24:40|||||||||5
1642501490000|2022-01-18 10:24:50|||||||||1
1642501550000|2022-01-18 10:25:50|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|1
1642501560000|2022-01-18 10:26:00|750|749.4|750.4|749.8|750.4|749.8|750|749.4|5
1642501600000|2022-01-18 10:26:40|||||||||1
1642501620000|2022-01-18 10:27:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|2
1642501630000|2022-01-18 10:27:10|750.6|750|750.6|750|750.6|750|750.6|750|0
1642501640000|2022-01-18 10:27:20|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|3
1642501660000|2022-01-18 10:27:40|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|1
1642501670000|2022-01-18 10:27:50|750.7|750.1|750.6|750|750.7|750.1|750.6|750|0
1642501680000|2022-01-18 10:28:00|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|1
1642501690000|2022-01-18 10:28:10|750.6|750|750.8|750.2|750.8|750.2|750.6|750|1
1642501700000|2022-01-18 10:28:20|750.6|750|750.6|750|750.6|750|750.6|750|0
1642501740000|2022-01-18 10:29:00|750.9|750.3|751.1|750.5|751.1|750.5|750.9|750.3|2
1642501750000|2022-01-18 10:29:10|751.2|750.6|751.1|750.5|751.3|750.7|751.1|750.5|3
1642501780000|2022-01-18 10:29:40|750.9|750.3|751.1|750.5|751.1|750.5|750.9|750.3|1
1642501790000|2022-01-18 10:29:50|751|750.4|751.4|750.8|751.4|750.8|750.9|750.3|3
1642501800000|2022-01-18 10:30:00|751.6|751|751.5|750.9|751.6|751|751.4|750.8|1
1642501810000|2022-01-18 10:30:10|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642501820000|2022-01-18 10:30:20|751.3|750.7|751.2|750.6|751.3|750.7|751.1|750.5|1
1642501830000|2022-01-18 10:30:30|751.3|750.7|751.1|750.5|751.3|750.7|751.1|750.5|0
1642501840000|2022-01-18 10:30:40|||||||||1
1642501850000|2022-01-18 10:30:50|||||||||2
1642501860000|2022-01-18 10:31:00|||||||||1
1642501880000|2022-01-18 10:31:20|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|5
1642501890000|2022-01-18 10:31:30|751.3|750.7|751.3|750.7|751.4|750.8|751.3|750.7|0
1642501900000|2022-01-18 10:31:40|751.4|750.8|751.4|750.8|751.4|750.8|751.3|750.7|0
1642501920000|2022-01-18 10:32:00|751.5|750.9|751.6|751|751.6|751|751.5|750.9|0
1642501940000|2022-01-18 10:32:20|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|2
1642501970000|2022-01-18 10:32:50|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|0
1642501980000|2022-01-18 10:33:00|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|2
1642502050000|2022-01-18 10:34:10|751.5|750.9|751.6|751|751.6|751|751.5|750.9|1
1642502060000|2022-01-18 10:34:20|||||||||2
1642502100000|2022-01-18 10:35:00|751.7|751.1|751.9|751.3|751.9|751.3|751.7|751.1|1
1642502130000|2022-01-18 10:35:30|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|3
1642502140000|2022-01-18 10:35:40|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642502150000|2022-01-18 10:35:50|752|751.4|752|751.4|752|751.4|752|751.4|2
1642502160000|2022-01-18 10:36:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642502180000|2022-01-18 10:36:20|||||||||1
1642502190000|2022-01-18 10:36:30|751.6|751|751.6|751|751.6|751|751.6|751|2
1642502220000|2022-01-18 10:37:00|||||||||1
1642502250000|2022-01-18 10:37:30|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|2
1642502260000|2022-01-18 10:37:40|751.6|751|751.6|751|751.6|751|751.6|751|1
1642502280000|2022-01-18 10:38:00|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|2
1642502320000|2022-01-18 10:38:40|||||||||1
1642502340000|2022-01-18 10:39:00|752.1|751.5|751.9|751.3|752.1|751.5|751.9|751.3|9
1642502350000|2022-01-18 10:39:10|||||||||1
1642502370000|2022-01-18 10:39:30|751.6|751|751.6|751|751.6|751|751.6|751|2
1642502400000|2022-01-18 10:40:00|||||||||1
1642502410000|2022-01-18 10:40:10|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642502420000|2022-01-18 10:40:20|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642502460000|2022-01-18 10:41:00|752|751.4|751.9|751.3|752|751.4|751.9|751.3|1
1642502500000|2022-01-18 10:41:40|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1642502540000|2022-01-18 10:42:20|752|751.4|752.1|751.5|752.1|751.5|752|751.4|1
1642502600000|2022-01-18 10:43:20|||||||||1
1642502610000|2022-01-18 10:43:30|752.2|751.6|752.3|751.7|752.3|751.7|752.1|751.5|6
1642502620000|2022-01-18 10:43:40|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|0
1642502640000|2022-01-18 10:44:00|752|751.4|752.1|751.5|752.1|751.5|752|751.4|1
1642502660000|2022-01-18 10:44:20|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1642502670000|2022-01-18 10:44:30|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1642502680000|2022-01-18 10:44:40|752.5|751.9|752.6|752|752.6|752|752.5|751.9|2
1642502690000|2022-01-18 10:44:50|||||||||1
1642502700000|2022-01-18 10:45:00|752.7|752.1|752.4|751.8|752.8|752.2|752.4|751.8|7
1642502730000|2022-01-18 10:45:30|||||||||1
1642502750000|2022-01-18 10:45:50|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|1
1642502760000|2022-01-18 10:46:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|1
1642502780000|2022-01-18 10:46:20|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|2
1642502810000|2022-01-18 10:46:50|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1642502820000|2022-01-18 10:47:00|752.2|751.6|751.9|751.3|752.2|751.6|751.9|751.3|7
1642502830000|2022-01-18 10:47:10|752|751.4|752.1|751.5|752.1|751.5|752|751.4|3
1642502840000|2022-01-18 10:47:20|751.9|751.3|752.1|751.5|752.1|751.5|751.9|751.3|1
1642502850000|2022-01-18 10:47:30|752|751.4|752.1|751.5|752.1|751.5|751.9|751.3|1
1642502860000|2022-01-18 10:47:40|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|3
1642502880000|2022-01-18 10:48:00|||||||||1
1642502960000|2022-01-18 10:49:20|||||||||1
1642502970000|2022-01-18 10:49:30|751.7|751.1|751.6|751|751.7|751.1|751.6|751|4
1642503000000|2022-01-18 10:50:00|751.7|751.1|751.6|751|751.7|751.1|751.6|751|1
1642503040000|2022-01-18 10:50:40|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|13
1642503050000|2022-01-18 10:50:50|||||||||1
1642503060000|2022-01-18 10:51:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|3
1642503070000|2022-01-18 10:51:10|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|1
1642503080000|2022-01-18 10:51:20|751.6|751|751.4|750.8|751.6|751|751.4|750.8|0
1642503120000|2022-01-18 10:52:00|751.6|751|752.1|751.5|752.1|751.5|751.6|751|3
1642503130000|2022-01-18 10:52:10|752|751.4|751.9|751.3|752|751.4|751.9|751.3|1
1642503140000|2022-01-18 10:52:20|751.8|751.2|751.7|751.1|751.8|751.2|751.7|751.1|0
1642503190000|2022-01-18 10:53:10|751.8|751.2|751.9|751.3|752|751.4|751.8|751.2|5
1642503220000|2022-01-18 10:53:40|751.6|751|751.8|751.2|751.8|751.2|751.6|751|1
1642503260000|2022-01-18 10:54:20|751.9|751.3|752.2|751.6|752.2|751.6|751.9|751.3|1
1642503270000|2022-01-18 10:54:30|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|0
1642503300000|2022-01-18 10:55:00|||||||||1
1642503340000|2022-01-18 10:55:40|752.2|751.6|752.1|751.5|752.3|751.7|752.1|751.5|1
1642503380000|2022-01-18 10:56:20|752|751.4|751.8|751.2|752|751.4|751.8|751.2|1
1642503390000|2022-01-18 10:56:30|751.7|751.1|751.7|751.1|751.7|751.1|751.6|751|0
1642503430000|2022-01-18 10:57:10|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|9
1642503450000|2022-01-18 10:57:30|751.6|751|751.6|751|751.6|751|751.6|751|0
1642503480000|2022-01-18 10:58:00|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|1
1642503490000|2022-01-18 10:58:10|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|1
1642503500000|2022-01-18 10:58:20|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642503510000|2022-01-18 10:58:30|751.6|751|751.6|751|751.6|751|751.6|751|2
1642503520000|2022-01-18 10:58:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642503540000|2022-01-18 10:59:00|751.6|751|751.6|751|751.6|751|751.6|751|0
1642503560000|2022-01-18 10:59:20|751.5|750.9|751.6|751|751.6|751|751.5|750.9|0
1642503600000|2022-01-18 11:00:00|751.5|750.9|751.8|751.2|751.8|751.2|751.5|750.9|2
1642503610000|2022-01-18 11:00:10|751.6|751|751.6|751|751.6|751|751.6|751|0
1642503620000|2022-01-18 11:00:20|751.5|750.9|751.6|751|751.6|751|751.5|750.9|0
1642503650000|2022-01-18 11:00:50|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|0
1642503660000|2022-01-18 11:01:00|752|751.4|752|751.4|752|751.4|752|751.4|4
1642503720000|2022-01-18 11:02:00|||||||||1
1642503740000|2022-01-18 11:02:20|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|18
1642503760000|2022-01-18 11:02:40|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|3
1642503770000|2022-01-18 11:02:50|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|7
1642503780000|2022-01-18 11:03:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|4
1642503800000|2022-01-18 11:03:20|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|0
1642503820000|2022-01-18 11:03:40|751.3|750.7|751.5|750.9|751.5|750.9|751.3|750.7|1
1642503840000|2022-01-18 11:04:00|751.6|751|751.8|751.2|752|751.4|751.6|751|14
1642503860000|2022-01-18 11:04:20|751.6|751|751.6|751|751.6|751|751.6|751|0
1642503870000|2022-01-18 11:04:30|752|751.4|751.9|751.3|752|751.4|751.9|751.3|9
1642503880000|2022-01-18 11:04:40|751.8|751.2|751.6|751|751.8|751.2|751.6|751|0
1642503890000|2022-01-18 11:04:50|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1642503900000|2022-01-18 11:05:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642503920000|2022-01-18 11:05:20|751.7|751.1|751.9|751.3|751.9|751.3|751.6|751|2
1642503930000|2022-01-18 11:05:30|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642503960000|2022-01-18 11:06:00|751.6|751|751.6|751|751.6|751|751.6|751|6
1642503980000|2022-01-18 11:06:20|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642504030000|2022-01-18 11:07:10|752|751.4|752|751.4|752|751.4|752|751.4|3
1642504040000|2022-01-18 11:07:20|752.1|751.5|752.4|751.8|752.4|751.8|752.1|751.5|4
1642504050000|2022-01-18 11:07:30|752.3|751.7|752|751.4|752.3|751.7|752|751.4|2
1642504080000|2022-01-18 11:08:00|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|1
1642504130000|2022-01-18 11:08:50|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|2
1642504140000|2022-01-18 11:09:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1642504150000|2022-01-18 11:09:10|752.3|751.7|752|751.4|752.3|751.7|752|751.4|1
1642504180000|2022-01-18 11:09:40|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|5
1642504190000|2022-01-18 11:09:50|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1642504200000|2022-01-18 11:10:00|752.6|752|752.4|751.8|752.6|752|752.4|751.8|10
1642504210000|2022-01-18 11:10:10|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|2
1642504240000|2022-01-18 11:10:40|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|1
1642504260000|2022-01-18 11:11:00|752.4|751.8|752.4|751.8|752.4|751.8|752.3|751.7|0
1642504270000|2022-01-18 11:11:10|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|0
1642504300000|2022-01-18 11:11:40|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1642504320000|2022-01-18 11:12:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1642504500000|2022-01-18 11:15:00|||||||||1
1642504580000|2022-01-18 11:16:20|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1642504610000|2022-01-18 11:16:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|7
1642504650000|2022-01-18 11:17:30|||||||||2
1642504660000|2022-01-18 11:17:40|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|16
1642504670000|2022-01-18 11:17:50|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|2
1642504680000|2022-01-18 11:18:00|752.8|752.2|753|752.4|753|752.4|752.8|752.2|6
1642504690000|2022-01-18 11:18:10|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|1
1642504700000|2022-01-18 11:18:20|||||||||1
1642504710000|2022-01-18 11:18:30|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1642504720000|2022-01-18 11:18:40|||||||||2
1642504740000|2022-01-18 11:19:00|||||||||1
1642504800000|2022-01-18 11:20:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|8
1642504830000|2022-01-18 11:20:30|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|2
1642504900000|2022-01-18 11:21:40|752.6|752|752.6|752|752.6|752|752.6|752|0
1642504910000|2022-01-18 11:21:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|4
1642504930000|2022-01-18 11:22:10|||||||||1
1642504960000|2022-01-18 11:22:40|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|1
1642504970000|2022-01-18 11:22:50|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1642505030000|2022-01-18 11:23:50|||||||||1
1642505040000|2022-01-18 11:24:00|||||||||1
1642505050000|2022-01-18 11:24:10|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1642505090000|2022-01-18 11:24:50|752.1|751.5|752.5|751.9|752.5|751.9|752.1|751.5|15
1642505100000|2022-01-18 11:25:00|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|2
1642505120000|2022-01-18 11:25:20|752.1|751.5|752.3|751.7|752.3|751.7|752.1|751.5|0
1642505140000|2022-01-18 11:25:40|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|3
1642505160000|2022-01-18 11:26:00|752.5|751.9|752.3|751.7|752.5|751.9|752.3|751.7|2
1642505170000|2022-01-18 11:26:10|||||||||1
1642505180000|2022-01-18 11:26:20|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|0
1642505190000|2022-01-18 11:26:30|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|0
1642505210000|2022-01-18 11:26:50|752.5|751.9|752.3|751.7|752.5|751.9|752.3|751.7|9
1642505220000|2022-01-18 11:27:00|||||||||1
1642505230000|2022-01-18 11:27:10|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|2
1642505240000|2022-01-18 11:27:20|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1642505250000|2022-01-18 11:27:30|752.9|752.3|753.1|752.5|753.1|752.5|752.9|752.3|1
1642505290000|2022-01-18 11:28:10|753|752.4|753.1|752.5|753.1|752.5|753|752.4|1
1642505310000|2022-01-18 11:28:30|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|2
1642505340000|2022-01-18 11:29:00|753.5|752.9|753.5|752.9|753.6|753|753.3|752.7|33
1642505390000|2022-01-18 11:29:50|||||||||1
1642505450000|2022-01-18 11:30:50|||||||||1
1642505460000|2022-01-18 11:31:00|||||||||1
1642505510000|2022-01-18 11:31:50|753.6|753|753.5|752.9|753.6|753|753.5|752.9|7
1642505520000|2022-01-18 11:32:00|753.6|753|753.5|752.9|753.6|753|753.5|752.9|1
1642505530000|2022-01-18 11:32:10|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|2
1642505580000|2022-01-18 11:33:00|||||||||4
1642505600000|2022-01-18 11:33:20|||||||||1
1642505630000|2022-01-18 11:33:50|753.1|752.5|753|752.4|753.1|752.5|753|752.4|2
1642505640000|2022-01-18 11:34:00|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|7
1642505730000|2022-01-18 11:35:30|753|752.4|753|752.4|753|752.4|753|752.4|1
1642505740000|2022-01-18 11:35:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|1
1642505760000|2022-01-18 11:36:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1642505810000|2022-01-18 11:36:50|753|752.4|753|752.4|753|752.4|753|752.4|1
1642505820000|2022-01-18 11:37:00|752.9|752.3|753.1|752.5|753.1|752.5|752.9|752.3|4
1642505840000|2022-01-18 11:37:20|753|752.4|753|752.4|753|752.4|753|752.4|0
1642505860000|2022-01-18 11:37:40|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|1
1642505880000|2022-01-18 11:38:00|752.9|752.3|752.9|752.3|753|752.4|752.9|752.3|2
1642505890000|2022-01-18 11:38:10|753|752.4|753|752.4|753|752.4|753|752.4|0
1642505930000|2022-01-18 11:38:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|3
1642505950000|2022-01-18 11:39:10|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|8
1642506000000|2022-01-18 11:40:00|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|0
1642506040000|2022-01-18 11:40:40|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|1
1642506060000|2022-01-18 11:41:00|||||||||1
1642506070000|2022-01-18 11:41:10|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|2
1642506080000|2022-01-18 11:41:20|||||||||1
1642506090000|2022-01-18 11:41:30|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1642506100000|2022-01-18 11:41:40|753|752.4|753|752.4|753|752.4|753|752.4|0
1642506120000|2022-01-18 11:42:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|3
1642506150000|2022-01-18 11:42:30|753.1|752.5|753.2|752.6|753.2|752.6|753.1|752.5|5
1642506180000|2022-01-18 11:43:00|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|1
1642506240000|2022-01-18 11:44:00|||||||||1
1642506250000|2022-01-18 11:44:10|753.1|752.5|752.9|752.3|753.1|752.5|752.9|752.3|6
1642506260000|2022-01-18 11:44:20|753|752.4|753.2|752.6|753.2|752.6|753|752.4|0
1642506270000|2022-01-18 11:44:30|753.1|752.5|753.3|752.7|753.3|752.7|753.1|752.5|1
1642506280000|2022-01-18 11:44:40|753.5|752.9|753.9|753.3|753.9|753.3|753.5|752.9|15
1642506290000|2022-01-18 11:44:50|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|4
1642506300000|2022-01-18 11:45:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642506320000|2022-01-18 11:45:20|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|1
1642506350000|2022-01-18 11:45:50|753.7|753.1|753.3|752.7|753.8|753.2|753.3|752.7|1
1642506360000|2022-01-18 11:46:00|||||||||1
1642506370000|2022-01-18 11:46:10|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|4
1642506390000|2022-01-18 11:46:30|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1642506410000|2022-01-18 11:46:50|753.4|752.8|753.8|753.2|753.8|753.2|753.4|752.8|8
1642506420000|2022-01-18 11:47:00|753.6|753|753.8|753.2|753.8|753.2|753.6|753|18
1642506450000|2022-01-18 11:47:30|||||||||4
1642506500000|2022-01-18 11:48:20|753.9|753.3|753.8|753.2|753.9|753.3|753.8|753.2|1
1642506510000|2022-01-18 11:48:30|753.6|753|753.6|753|753.6|753|753.6|753|2
1642506530000|2022-01-18 11:48:50|753.7|753.1|753.6|753|753.7|753.1|753.6|753|2
1642506560000|2022-01-18 11:49:20|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1642506600000|2022-01-18 11:50:00|753.6|753|753.6|753|753.6|753|753.6|753|1
1642506610000|2022-01-18 11:50:10|||||||||1
1642506640000|2022-01-18 11:50:40|753.3|752.7|753|752.4|753.3|752.7|753|752.4|6
1642506650000|2022-01-18 11:50:50|753.1|752.5|753.1|752.5|753.1|752.5|753|752.4|2
1642506680000|2022-01-18 11:51:20|753.2|752.6|753.3|752.7|753.3|752.7|753.2|752.6|3
1642506700000|2022-01-18 11:51:40|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642506720000|2022-01-18 11:52:00|753.6|753|753.6|753|753.6|753|753.6|753|7
1642506750000|2022-01-18 11:52:30|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1642506760000|2022-01-18 11:52:40|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|1
1642506780000|2022-01-18 11:53:00|753.4|752.8|753.8|753.2|753.8|753.2|753.4|752.8|13
1642506830000|2022-01-18 11:53:50|||||||||1
1642506870000|2022-01-18 11:54:30|||||||||1
1642506890000|2022-01-18 11:54:50|753.7|753.1|753.8|753.2|753.9|753.3|753.7|753.1|7
1642506920000|2022-01-18 11:55:20|||||||||1
1642506930000|2022-01-18 11:55:30|753.6|753|753.6|753|753.6|753|753.6|753|1
1642506940000|2022-01-18 11:55:40|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1642507010000|2022-01-18 11:56:50|||||||||4
1642507020000|2022-01-18 11:57:00|753.6|753|753.8|753.2|753.8|753.2|753.6|753|1
1642507030000|2022-01-18 11:57:10|753.6|753|753.6|753|753.6|753|753.6|753|1
1642507040000|2022-01-18 11:57:20|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1642507050000|2022-01-18 11:57:30|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1642507080000|2022-01-18 11:58:00|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|1
1642507110000|2022-01-18 11:58:30|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|4
1642507190000|2022-01-18 11:59:50|||||||||1
1642507200000|2022-01-18 12:00:00|753.5|752.9|753.5|752.9|753.5|752.9|753.4|752.8|18
1642507210000|2022-01-18 12:00:10|753.4|752.8|753.3|752.7|753.5|752.9|753.3|752.7|3
1642507230000|2022-01-18 12:00:30|753.4|752.8|753.4|752.8|753.5|752.9|753.4|752.8|1
1642507240000|2022-01-18 12:00:40|753.3|752.7|753.5|752.9|753.5|752.9|753.3|752.7|0
1642507260000|2022-01-18 12:01:00|753.6|753|753.6|753|753.6|753|753.6|753|1
1642507330000|2022-01-18 12:02:10|753.5|752.9|753.5|752.9|753.6|753|753.5|752.9|0
1642507340000|2022-01-18 12:02:20|753.4|752.8|753.1|752.5|753.4|752.8|753.1|752.5|6
1642507360000|2022-01-18 12:02:40|753|752.4|753|752.4|753|752.4|753|752.4|0
1642507380000|2022-01-18 12:03:00|||||||||3
1642507390000|2022-01-18 12:03:10|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|3
1642507400000|2022-01-18 12:03:20|||||||||1
1642507430000|2022-01-18 12:03:50|||||||||1
1642507460000|2022-01-18 12:04:20|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|5
1642507500000|2022-01-18 12:05:00|||||||||2
1642507520000|2022-01-18 12:05:20|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|7
1642507540000|2022-01-18 12:05:40|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642507620000|2022-01-18 12:07:00|||||||||2
1642507680000|2022-01-18 12:08:00|||||||||1
1642507700000|2022-01-18 12:08:20|||||||||2
1642507730000|2022-01-18 12:08:50|||||||||1
1642507790000|2022-01-18 12:09:50|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|4
1642507800000|2022-01-18 12:10:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|3
1642507830000|2022-01-18 12:10:30|753.6|753|753.6|753|753.6|753|753.6|753|4
1642507900000|2022-01-18 12:11:40|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|7
1642507910000|2022-01-18 12:11:50|753.8|753.2|753.6|753|753.8|753.2|753.6|753|1
1642507970000|2022-01-18 12:12:50|753.5|752.9|753.8|753.2|753.8|753.2|753.5|752.9|15
1642507980000|2022-01-18 12:13:00|||||||||7
1642508010000|2022-01-18 12:13:30|||||||||4
1642508040000|2022-01-18 12:14:00|753.6|753|753.6|753|753.6|753|753.6|753|4
1642508130000|2022-01-18 12:15:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|9
1642508150000|2022-01-18 12:15:50|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1642508190000|2022-01-18 12:16:30|||||||||3
1642508200000|2022-01-18 12:16:40|||||||||1
1642508210000|2022-01-18 12:16:50|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|7
1642508220000|2022-01-18 12:17:00|||||||||2
1642508260000|2022-01-18 12:17:40|753.6|753|753.5|752.9|753.6|753|753.5|752.9|0
1642508270000|2022-01-18 12:17:50|753.3|752.7|753.3|752.7|753.4|752.8|753.3|752.7|0
1642508280000|2022-01-18 12:18:00|753.4|752.8|753.4|752.8|753.4|752.8|753.3|752.7|0
1642508290000|2022-01-18 12:18:10|753.3|752.7|753.5|752.9|753.5|752.9|753.3|752.7|0
1642508340000|2022-01-18 12:19:00|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|2
1642508360000|2022-01-18 12:19:20|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|0
1642508400000|2022-01-18 12:20:00|||||||||2
1642508450000|2022-01-18 12:20:50|||||||||1
1642508460000|2022-01-18 12:21:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|3
1642508470000|2022-01-18 12:21:10|753.6|753|753.6|753|753.6|753|753.6|753|0
1642508480000|2022-01-18 12:21:20|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1642508500000|2022-01-18 12:21:40|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642508510000|2022-01-18 12:21:50|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|2
1642508520000|2022-01-18 12:22:00|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|4
1642508540000|2022-01-18 12:22:20|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|1
1642508550000|2022-01-18 12:22:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1642508590000|2022-01-18 12:23:10|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1642508600000|2022-01-18 12:23:20|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1642508610000|2022-01-18 12:23:30|753.5|752.9|753.6|753|753.6|753|753.5|752.9|1
1642508630000|2022-01-18 12:23:50|753.5|752.9|753.6|753|753.7|753.1|753.5|752.9|1
1642508660000|2022-01-18 12:24:20|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|6
1642508670000|2022-01-18 12:24:30|753.7|753.1|753.6|753|753.7|753.1|753.6|753|1
1642508680000|2022-01-18 12:24:40|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1642508690000|2022-01-18 12:24:50|754|753.4|754.1|753.5|754.2|753.6|753.9|753.3|26
1642508700000|2022-01-18 12:25:00|753.9|753.3|753.9|753.3|754.1|753.5|753.9|753.3|2
1642508710000|2022-01-18 12:25:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|4
1642508750000|2022-01-18 12:25:50|||||||||5
1642508760000|2022-01-18 12:26:00|754.4|753.8|754.1|753.5|754.4|753.8|754.1|753.5|13
1642508770000|2022-01-18 12:26:10|||||||||4
1642508790000|2022-01-18 12:26:30|754|753.4|753.9|753.3|754|753.4|753.9|753.3|15
1642508820000|2022-01-18 12:27:00|753.8|753.2|753.8|753.2|753.9|753.3|753.7|753.1|15
1642508840000|2022-01-18 12:27:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1642508860000|2022-01-18 12:27:40|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|1
1642508910000|2022-01-18 12:28:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1642508940000|2022-01-18 12:29:00|754|753.4|754|753.4|754|753.4|754|753.4|3
1642508970000|2022-01-18 12:29:30|||||||||1
1642509000000|2022-01-18 12:30:00|||||||||1
1642509060000|2022-01-18 12:31:00|||||||||1
1642509100000|2022-01-18 12:31:40|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|2
1642509110000|2022-01-18 12:31:50|||||||||1
1642509120000|2022-01-18 12:32:00|||||||||1
1642509130000|2022-01-18 12:32:10|754|753.4|754|753.4|754|753.4|754|753.4|0
1642509190000|2022-01-18 12:33:10|753.9|753.3|754|753.4|754|753.4|753.9|753.3|0
1642509200000|2022-01-18 12:33:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642509240000|2022-01-18 12:34:00|||||||||1
1642509290000|2022-01-18 12:34:50|||||||||1
1642509300000|2022-01-18 12:35:00|||||||||1
1642509310000|2022-01-18 12:35:10|753.4|752.8|753.6|753|753.6|753|753.4|752.8|3
1642509320000|2022-01-18 12:35:20|||||||||2
1642509370000|2022-01-18 12:36:10|||||||||2
1642509380000|2022-01-18 12:36:20|||||||||5
1642509420000|2022-01-18 12:37:00|753.7|753.1|753.9|753.3|753.9|753.3|753.6|753|8
1642509430000|2022-01-18 12:37:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642509470000|2022-01-18 12:37:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1642509480000|2022-01-18 12:38:00|753.6|753|753.6|753|753.6|753|753.6|753|9
1642509490000|2022-01-18 12:38:10|753.7|753.1|753.6|753|753.7|753.1|753.6|753|0
1642509500000|2022-01-18 12:38:20|753.7|753.1|753.8|753.2|753.8|753.2|753.6|753|2
1642509510000|2022-01-18 12:38:30|753.9|753.3|753.6|753|753.9|753.3|753.6|753|1
1642509520000|2022-01-18 12:38:40|753.7|753.1|753.7|753.1|753.7|753.1|753.6|753|1
1642509530000|2022-01-18 12:38:50|753.6|753|753.6|753|753.6|753|753.6|753|0
1642509560000|2022-01-18 12:39:20|753.5|752.9|753.6|753|753.6|753|753.4|752.8|0
1642509600000|2022-01-18 12:40:00|753.7|753.1|753.7|753.1|753.7|753.1|753.6|753|2
1642509620000|2022-01-18 12:40:20|753.6|753|753.6|753|753.6|753|753.6|753|1
1642509630000|2022-01-18 12:40:30|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1642509650000|2022-01-18 12:40:50|753.6|753|753.6|753|753.6|753|753.6|753|1
1642509680000|2022-01-18 12:41:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1642509690000|2022-01-18 12:41:30|753.6|753|753.6|753|753.6|753|753.6|753|0
1642509720000|2022-01-18 12:42:00|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|14
1642509770000|2022-01-18 12:42:50|753.6|753|753.6|753|753.6|753|753.6|753|6
1642509780000|2022-01-18 12:43:00|||||||||12
1642509790000|2022-01-18 12:43:10|753.5|752.9|753.3|752.7|753.5|752.9|753.2|752.6|1
1642509810000|2022-01-18 12:43:30|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|1
1642509830000|2022-01-18 12:43:50|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|3
1642509860000|2022-01-18 12:44:20|753|752.4|753|752.4|753|752.4|753|752.4|3
1642509870000|2022-01-18 12:44:30|753.1|752.5|753.1|752.5|753.1|752.5|753|752.4|6
1642509900000|2022-01-18 12:45:00|753|752.4|753.2|752.6|753.2|752.6|753|752.4|3
1642509910000|2022-01-18 12:45:10|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|0
1642509920000|2022-01-18 12:45:20|753|752.4|753.1|752.5|753.1|752.5|753|752.4|6
1642509940000|2022-01-18 12:45:40|||||||||1
1642509960000|2022-01-18 12:46:00|||||||||8
1642509980000|2022-01-18 12:46:20|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1642510060000|2022-01-18 12:47:40|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|6
1642510090000|2022-01-18 12:48:10|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|3
1642510130000|2022-01-18 12:48:50|752.6|752|752.6|752|752.6|752|752.6|752|0
1642510210000|2022-01-18 12:50:10|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1642510230000|2022-01-18 12:50:30|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|0
1642510240000|2022-01-18 12:50:40|||||||||1
1642510270000|2022-01-18 12:51:10|||||||||2
1642510290000|2022-01-18 12:51:30|753|752.4|752.9|752.3|753|752.4|752.9|752.3|1
1642510300000|2022-01-18 12:51:40|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|0
1642510310000|2022-01-18 12:51:50|753|752.4|752.9|752.3|753|752.4|752.9|752.3|1
1642510350000|2022-01-18 12:52:30|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|7
1642510370000|2022-01-18 12:52:50|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1642510380000|2022-01-18 12:53:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|6
1642510390000|2022-01-18 12:53:10|||||||||12
1642510410000|2022-01-18 12:53:30|||||||||2
1642510430000|2022-01-18 12:53:50|||||||||2
1642510450000|2022-01-18 12:54:10|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|3
1642510480000|2022-01-18 12:54:40|752.1|751.5|751.9|751.3|752.1|751.5|751.9|751.3|5
1642510500000|2022-01-18 12:55:00|752|751.4|752|751.4|752|751.4|752|751.4|0
1642510520000|2022-01-18 12:55:20|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1642510530000|2022-01-18 12:55:30|752|751.4|752|751.4|752|751.4|752|751.4|2
1642510540000|2022-01-18 12:55:40|||||||||2
1642510550000|2022-01-18 12:55:50|||||||||1
1642510590000|2022-01-18 12:56:30|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1642510600000|2022-01-18 12:56:40|||||||||1
1642510620000|2022-01-18 12:57:00|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|2
1642510650000|2022-01-18 12:57:30|751.9|751.3|751.9|751.3|752|751.4|751.9|751.3|0
1642510690000|2022-01-18 12:58:10|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|0
1642510700000|2022-01-18 12:58:20|||||||||3
1642510710000|2022-01-18 12:58:30|751.5|750.9|751.7|751.1|751.7|751.1|751.5|750.9|7
1642510760000|2022-01-18 12:59:20|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1642510770000|2022-01-18 12:59:30|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1642510780000|2022-01-18 12:59:40|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|0
1642510790000|2022-01-18 12:59:50|751.8|751.2|751.9|751.3|751.9|751.3|751.8|751.2|0
1642510800000|2022-01-18 13:00:00|751.8|751.2|751.8|751.2|751.9|751.3|751.8|751.2|0
1642510810000|2022-01-18 13:00:10|751.9|751.3|751.9|751.3|751.9|751.3|751.8|751.2|0
1642510820000|2022-01-18 13:00:20|751.8|751.2|752|751.4|752|751.4|751.8|751.2|3
1642510850000|2022-01-18 13:00:50|||||||||2
1642510900000|2022-01-18 13:01:40|||||||||2
1642510910000|2022-01-18 13:01:50|752.1|751.5|752.6|752|752.6|752|752.1|751.5|12
1642510920000|2022-01-18 13:02:00|752.7|752.1|752.7|752.1|752.7|752.1|752.6|752|1
1642510930000|2022-01-18 13:02:10|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|0
1642510940000|2022-01-18 13:02:20|752.9|752.3|752.9|752.3|752.9|752.3|752.8|752.2|1
1642510960000|2022-01-18 13:02:40|||||||||4
1642510980000|2022-01-18 13:03:00|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|2
1642511000000|2022-01-18 13:03:20|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1642511010000|2022-01-18 13:03:30|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1642511030000|2022-01-18 13:03:50|752.8|752.2|752.6|752|752.8|752.2|752.6|752|2
1642511070000|2022-01-18 13:04:30|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|2
1642511080000|2022-01-18 13:04:40|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|8
1642511090000|2022-01-18 13:04:50|752.6|752|752.4|751.8|752.6|752|752.4|751.8|13
1642511100000|2022-01-18 13:05:00|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|2
1642511110000|2022-01-18 13:05:10|752|751.4|752.1|751.5|752.1|751.5|752|751.4|0
1642511130000|2022-01-18 13:05:30|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|11
1642511150000|2022-01-18 13:05:50|752|751.4|752|751.4|752|751.4|752|751.4|0
1642511160000|2022-01-18 13:06:00|751.9|751.3|751.7|751.1|751.9|751.3|751.7|751.1|1
1642511180000|2022-01-18 13:06:20|751.6|751|751.7|751.1|751.7|751.1|751.6|751|0
1642511200000|2022-01-18 13:06:40|||||||||1
1642511210000|2022-01-18 13:06:50|751.6|751|751.6|751|751.6|751|751.5|750.9|0
1642511230000|2022-01-18 13:07:10|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1642511250000|2022-01-18 13:07:30|751.6|751|751.7|751.1|751.7|751.1|751.6|751|0
1642511260000|2022-01-18 13:07:40|751.8|751.2|751.7|751.1|751.8|751.2|751.6|751|1
1642511270000|2022-01-18 13:07:50|751.6|751|751.7|751.1|751.7|751.1|751.6|751|2
1642511280000|2022-01-18 13:08:00|751.6|751|751.4|750.8|751.6|751|751.4|750.8|10
1642511310000|2022-01-18 13:08:30|751.6|751|751.6|751|751.6|751|751.6|751|0
1642511320000|2022-01-18 13:08:40|751.5|750.9|751.5|750.9|751.5|750.9|751.4|750.8|0
1642511330000|2022-01-18 13:08:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642511350000|2022-01-18 13:09:10|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|0
1642511360000|2022-01-18 13:09:20|||||||||1
1642511410000|2022-01-18 13:10:10|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1642511430000|2022-01-18 13:10:30|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642511450000|2022-01-18 13:10:50|751.5|750.9|751.5|750.9|751.6|751|751.4|750.8|1
1642511460000|2022-01-18 13:11:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|2
1642511470000|2022-01-18 13:11:10|751.5|750.9|751.6|751|751.6|751|751.5|750.9|0
1642511500000|2022-01-18 13:11:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|1
1642511510000|2022-01-18 13:11:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|13
1642511530000|2022-01-18 13:12:10|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1642511540000|2022-01-18 13:12:20|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642511560000|2022-01-18 13:12:40|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1642511570000|2022-01-18 13:12:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|2
1642511580000|2022-01-18 13:13:00|||||||||3
1642511610000|2022-01-18 13:13:30|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|0
1642511620000|2022-01-18 13:13:40|751.3|750.7|751.1|750.5|751.4|750.8|751|750.4|5
1642511690000|2022-01-18 13:14:50|751.3|750.7|751.4|750.8|751.4|750.8|751.2|750.6|2
1642511700000|2022-01-18 13:15:00|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1642511710000|2022-01-18 13:15:10|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1642511720000|2022-01-18 13:15:20|||||||||2
1642511730000|2022-01-18 13:15:30|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|0
1642511750000|2022-01-18 13:15:50|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|5
1642511780000|2022-01-18 13:16:20|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|1
1642511810000|2022-01-18 13:16:50|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|4
1642511820000|2022-01-18 13:17:00|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|2
1642511830000|2022-01-18 13:17:10|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1642511840000|2022-01-18 13:17:20|750.2|749.6|750.4|749.8|750.4|749.8|750.2|749.6|19
1642511850000|2022-01-18 13:17:30|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|10
1642511860000|2022-01-18 13:17:40|750.1|749.5|749.9|749.3|750.1|749.5|749.9|749.3|19
1642511890000|2022-01-18 13:18:10|749.7|749.1|750.1|749.5|750.1|749.5|749.7|749.1|5
1642511900000|2022-01-18 13:18:20|||||||||3
1642511910000|2022-01-18 13:18:30|750|749.4|749.9|749.3|750|749.4|749.9|749.3|3
1642511920000|2022-01-18 13:18:40|||||||||1
1642511930000|2022-01-18 13:18:50|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|2
1642511940000|2022-01-18 13:19:00|749.8|749.2|749.6|749|749.9|749.3|749.6|749|3
1642511970000|2022-01-18 13:19:30|||||||||1
1642511980000|2022-01-18 13:19:40|||||||||1
1642512000000|2022-01-18 13:20:00|749.8|749.2|749.7|749.1|749.8|749.2|749.7|749.1|2
1642512040000|2022-01-18 13:20:40|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|2
1642512050000|2022-01-18 13:20:50|750.3|749.7|750.4|749.8|750.4|749.8|750.2|749.6|5
1642512070000|2022-01-18 13:21:10|||||||||1
1642512090000|2022-01-18 13:21:30|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|3
1642512100000|2022-01-18 13:21:40|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642512120000|2022-01-18 13:22:00|||||||||7
1642512140000|2022-01-18 13:22:20|||||||||1
1642512170000|2022-01-18 13:22:50|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|1
1642512220000|2022-01-18 13:23:40|750|749.4|750|749.4|750|749.4|750|749.4|2
1642512250000|2022-01-18 13:24:10|749.9|749.3|750|749.4|750|749.4|749.9|749.3|1
1642512260000|2022-01-18 13:24:20|750.1|749.5|750|749.4|750.1|749.5|750|749.4|0
1642512270000|2022-01-18 13:24:30|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642512290000|2022-01-18 13:24:50|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|8
1642512300000|2022-01-18 13:25:00|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|0
1642512350000|2022-01-18 13:25:50|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|7
1642512360000|2022-01-18 13:26:00|||||||||1
1642512370000|2022-01-18 13:26:10|750|749.4|750|749.4|750|749.4|750|749.4|2
1642512390000|2022-01-18 13:26:30|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|0
1642512420000|2022-01-18 13:27:00|750|749.4|750|749.4|750.1|749.5|750|749.4|8
1642512460000|2022-01-18 13:27:40|749.9|749.3|750.1|749.5|750.1|749.5|749.9|749.3|3
1642512530000|2022-01-18 13:28:50|||||||||3
1642512540000|2022-01-18 13:29:00|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|7
1642512550000|2022-01-18 13:29:10|750.3|749.7|750.3|749.7|750.3|749.7|750.2|749.6|16
1642512560000|2022-01-18 13:29:20|750.2|749.6|750.3|749.7|750.3|749.7|750.2|749.6|0
1642512570000|2022-01-18 13:29:30|750.2|749.6|750.4|749.8|750.4|749.8|750.2|749.6|0
1642512600000|2022-01-18 13:30:00|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|6
1642512610000|2022-01-18 13:30:10|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|1
1642512620000|2022-01-18 13:30:20|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|2
1642512630000|2022-01-18 13:30:30|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|0
1642512680000|2022-01-18 13:31:20|||||||||3
1642512710000|2022-01-18 13:31:50|750.7|750.1|750.6|750|750.7|750.1|750.6|750|19
1642512720000|2022-01-18 13:32:00|750.5|749.9|750.6|750|750.6|750|750.5|749.9|0
1642512780000|2022-01-18 13:33:00|||||||||2
1642512790000|2022-01-18 13:33:10|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|2
1642512800000|2022-01-18 13:33:20|750.8|750.2|750.7|750.1|750.8|750.2|750.7|750.1|10
1642512810000|2022-01-18 13:33:30|750.6|750|750.5|749.9|750.6|750|750.5|749.9|0
1642512820000|2022-01-18 13:33:40|750.6|750|750.6|750|750.6|750|750.6|750|0
1642512830000|2022-01-18 13:33:50|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|1
1642512850000|2022-01-18 13:34:10|750.6|750|750.6|750|750.6|750|750.6|750|0
1642512910000|2022-01-18 13:35:10|750.5|749.9|750.6|750|750.6|750|750.5|749.9|3
1642512920000|2022-01-18 13:35:20|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1642512940000|2022-01-18 13:35:40|750.6|750|750.6|750|750.6|750|750.6|750|0
1642512950000|2022-01-18 13:35:50|750.7|750.1|750.8|750.2|750.8|750.2|750.6|750|0
1642512960000|2022-01-18 13:36:00|751.6|751|751.9|751.3|751.9|751.3|751.5|750.9|13
1642512970000|2022-01-18 13:36:10|752|751.4|751.9|751.3|752|751.4|751.9|751.3|4
1642512980000|2022-01-18 13:36:20|||||||||1
1642512990000|2022-01-18 13:36:30|752|751.4|752|751.4|752|751.4|752|751.4|1
1642513000000|2022-01-18 13:36:40|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|6
1642513010000|2022-01-18 13:36:50|752|751.4|752|751.4|752|751.4|752|751.4|1
1642513020000|2022-01-18 13:37:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|3
1642513030000|2022-01-18 13:37:10|751.6|751|751.6|751|751.6|751|751.6|751|3
1642513050000|2022-01-18 13:37:30|||||||||1
1642513060000|2022-01-18 13:37:40|751.7|751.1|751.5|750.9|751.7|751.1|751.5|750.9|4
1642513080000|2022-01-18 13:38:00|751.6|751|751.6|751|751.6|751|751.6|751|3
1642513100000|2022-01-18 13:38:20|||||||||1
1642513140000|2022-01-18 13:39:00|||||||||1
1642513160000|2022-01-18 13:39:20|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1642513170000|2022-01-18 13:39:30|751.6|751|751.6|751|751.6|751|751.6|751|2
1642513190000|2022-01-18 13:39:50|752|751.4|752|751.4|752|751.4|752|751.4|19
1642513200000|2022-01-18 13:40:00|752.3|751.7|752|751.4|752.3|751.7|752|751.4|2
1642513220000|2022-01-18 13:40:20|752.1|751.5|751.9|751.3|752.1|751.5|751.6|751|11
1642513260000|2022-01-18 13:41:00|||||||||3
1642513300000|2022-01-18 13:41:40|||||||||1
1642513310000|2022-01-18 13:41:50|752|751.4|752|751.4|752|751.4|752|751.4|3
1642513330000|2022-01-18 13:42:10|||||||||10
1642513350000|2022-01-18 13:42:30|||||||||11
1642513370000|2022-01-18 13:42:50|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|0
1642513380000|2022-01-18 13:43:00|||||||||3
1642513390000|2022-01-18 13:43:10|752|751.4|752.1|751.5|752.1|751.5|752|751.4|5
1642513410000|2022-01-18 13:43:30|||||||||1
1642513420000|2022-01-18 13:43:40|752.6|752|752.1|751.5|752.7|752.1|752|751.4|20
1642513430000|2022-01-18 13:43:50|752.2|751.6|752.1|751.5|752.4|751.8|752.1|751.5|6
1642513440000|2022-01-18 13:44:00|752|751.4|752.2|751.6|752.2|751.6|752|751.4|12
1642513460000|2022-01-18 13:44:20|752.1|751.5|752.2|751.6|752.3|751.7|752|751.4|21
1642513470000|2022-01-18 13:44:30|752.3|751.7|752.2|751.6|752.4|751.8|752.2|751.6|3
1642513480000|2022-01-18 13:44:40|||||||||2
1642516200000|2022-01-18 14:30:00|751.1|750.5|751|750.4|751.1|750.5|751|750.4|246
1642516260000|2022-01-18 14:31:00|748.4|747.8|749.6|749|749.6|749|748.4|747.8|68
1642516270000|2022-01-18 14:31:10|749.5|748.9|750.3|749.7|750.3|749.7|749.4|748.8|57
1642516280000|2022-01-18 14:31:20|750.5|749.9|751.3|750.7|751.3|750.7|750.3|749.7|52
1642516290000|2022-01-18 14:31:30|751.5|750.9|750.8|750.2|751.5|750.9|750.5|749.9|26
1642516300000|2022-01-18 14:31:40|750.6|750|751|750.4|751|750.4|750.6|750|20
1642516310000|2022-01-18 14:31:50|751.3|750.7|751.4|750.8|751.5|750.9|751.3|750.7|19
1642516320000|2022-01-18 14:32:00|751.5|750.9|752.6|752|752.6|752|751.4|750.8|63
1642516330000|2022-01-18 14:32:10|752.3|751.7|752.3|751.7|752.5|751.9|752.3|751.7|17
1642516340000|2022-01-18 14:32:20|752.5|751.9|752.6|752|752.7|752.1|752.3|751.7|36
1642516350000|2022-01-18 14:32:30|752.4|751.8|752.6|752|752.6|752|752.4|751.8|22
1642516360000|2022-01-18 14:32:40|752.5|751.9|752.4|751.8|752.5|751.9|752.3|751.7|79
1642516370000|2022-01-18 14:32:50|752.7|752.1|753.3|752.7|753.3|752.7|752.7|752.1|8
1642516380000|2022-01-18 14:33:00|753.4|752.8|754.6|754|754.6|754|753.4|752.8|49
1642516390000|2022-01-18 14:33:10|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|24
1642516400000|2022-01-18 14:33:20|754.4|753.8|754.3|753.7|754.4|753.8|754.3|753.7|24
1642516410000|2022-01-18 14:33:30|754.4|753.8|754|753.4|754.5|753.9|753.9|753.3|23
1642516420000|2022-01-18 14:33:40|754.2|753.6|754.1|753.5|754.2|753.6|754|753.4|12
1642516430000|2022-01-18 14:33:50|753.8|753.2|753.8|753.2|753.9|753.3|753.8|753.2|19
1642516440000|2022-01-18 14:34:00|754|753.4|754.4|753.8|754.5|753.9|753.9|753.3|73
1642516450000|2022-01-18 14:34:10|754.5|753.9|754.6|754|754.7|754.1|754.2|753.6|27
1642516460000|2022-01-18 14:34:20|754.5|753.9|754.5|753.9|754.5|753.9|754.3|753.7|23
1642516470000|2022-01-18 14:34:30|754.3|753.7|754.3|753.7|754.3|753.7|754|753.4|21
1642516480000|2022-01-18 14:34:40|754.4|753.8|754.5|753.9|754.6|754|754.4|753.8|30
1642516490000|2022-01-18 14:34:50|754.6|754|754.7|754.1|754.8|754.2|754.5|753.9|46
1642516500000|2022-01-18 14:35:00|754.8|754.2|754.6|754|755|754.4|754.5|753.9|56
1642516510000|2022-01-18 14:35:10|754.7|754.1|755.9|755.3|756|755.4|754.7|754.1|72
1642516520000|2022-01-18 14:35:20|755.8|755.2|755.8|755.2|756.1|755.5|755.8|755.2|82
1642516530000|2022-01-18 14:35:30|755.9|755.3|755.9|755.3|756|755.4|755.9|755.3|39
1642516540000|2022-01-18 14:35:40|756|755.4|756.3|755.7|756.3|755.7|756|755.4|39
1642516550000|2022-01-18 14:35:50|||||||||40
1642516560000|2022-01-18 14:36:00|757|756.4|757.3|756.7|757.3|756.7|756.9|756.3|44
1642516570000|2022-01-18 14:36:10|757.2|756.6|757|756.4|757.3|756.7|757|756.4|26
1642516580000|2022-01-18 14:36:20|756.6|756|756.7|756.1|756.8|756.2|756.6|756|32
1642516590000|2022-01-18 14:36:30|756.6|756|756.4|755.8|756.6|756|756.3|755.7|18
1642516600000|2022-01-18 14:36:40|756.3|755.7|756|755.4|756.3|755.7|756|755.4|44
1642516610000|2022-01-18 14:36:50|755.9|755.3|755.7|755.1|756|755.4|755.7|755.1|77
1642516620000|2022-01-18 14:37:00|755.4|754.8|755.4|754.8|756|755.4|755.4|754.8|109
1642516630000|2022-01-18 14:37:10|755.3|754.7|754.9|754.3|755.3|754.7|754.9|754.3|25
1642516640000|2022-01-18 14:37:20|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|13
1642516650000|2022-01-18 14:37:30|755.3|754.7|755.6|755|755.6|755|755.3|754.7|7
1642516660000|2022-01-18 14:37:40|755.9|755.3|756.3|755.7|756.3|755.7|755.9|755.3|51
1642516670000|2022-01-18 14:37:50|757|756.4|757|756.4|757.3|756.7|757|756.4|19
1642516680000|2022-01-18 14:38:00|757.1|756.5|757|756.4|757.1|756.5|756.5|755.9|56
1642516690000|2022-01-18 14:38:10|757.1|756.5|757.5|756.9|757.5|756.9|757.1|756.5|31
1642516700000|2022-01-18 14:38:20|757.7|757.1|757.5|756.9|757.8|757.2|757.5|756.9|63
1642516710000|2022-01-18 14:38:30|757.4|756.8|757.4|756.8|757.5|756.9|757.4|756.8|24
1642516720000|2022-01-18 14:38:40|757.5|756.9|757.5|756.9|757.5|756.9|757.2|756.6|39
1642516730000|2022-01-18 14:38:50|757.7|757.1|757.7|757.1|757.7|757.1|757.6|757|61
1642516740000|2022-01-18 14:39:00|757.8|757.2|758.2|757.6|758.2|757.6|757.8|757.2|51
1642516750000|2022-01-18 14:39:10|758.4|757.8|758.7|758.1|759|758.4|758.4|757.8|50
1642516760000|2022-01-18 14:39:20|758.8|758.2|759|758.4|759|758.4|758.7|758.1|28
1642516770000|2022-01-18 14:39:30|758.9|758.3|758.9|758.3|759|758.4|758.9|758.3|15
1642516780000|2022-01-18 14:39:40|759|758.4|759|758.4|759.1|758.5|758.9|758.3|21
1642516790000|2022-01-18 14:39:50|758.7|758.1|758.9|758.3|758.9|758.3|758.6|758|29
1642516800000|2022-01-18 14:40:00|759|758.4|759|758.4|759.1|758.5|758.9|758.3|57
1642516810000|2022-01-18 14:40:10|758.9|758.3|759.1|758.5|759.1|758.5|758.9|758.3|24
1642516820000|2022-01-18 14:40:20|759|758.4|759|758.4|759.1|758.5|759|758.4|10
1642516830000|2022-01-18 14:40:30|758.9|758.3|759|758.4|759|758.4|758.9|758.3|4
1642516840000|2022-01-18 14:40:40|758.9|758.3|759|758.4|759.1|758.5|758.9|758.3|31
1642516850000|2022-01-18 14:40:50|759.1|758.5|759.1|758.5|759.4|758.8|759|758.4|31
1642516860000|2022-01-18 14:41:00|759.2|758.6|760.2|759.6|760.4|759.8|759.2|758.6|104
1642516870000|2022-01-18 14:41:10|760.4|759.8|760.5|759.9|760.6|760|760.4|759.8|102
1642516880000|2022-01-18 14:41:20|760.6|760|760.5|759.9|760.6|760|760.5|759.9|27
1642516890000|2022-01-18 14:41:30|760.4|759.8|760.4|759.8|760.6|760|760.4|759.8|7
1642516900000|2022-01-18 14:41:40|760.2|759.6|759.6|759|760.2|759.6|759.6|759|23
1642516910000|2022-01-18 14:41:50|759.5|758.9|758.5|757.9|759.5|758.9|758.5|757.9|43
1642516920000|2022-01-18 14:42:00|758.4|757.8|758.6|758|758.6|758|758.3|757.7|31
1642516930000|2022-01-18 14:42:10|758.8|758.2|758.2|757.6|759.2|758.6|758.1|757.5|113
1642516940000|2022-01-18 14:42:20|758.5|757.9|758.4|757.8|758.5|757.9|758.1|757.5|46
1642516950000|2022-01-18 14:42:30|758.2|757.6|758.2|757.6|758.4|757.8|758.1|757.5|12
1642516960000|2022-01-18 14:42:40|758.3|757.7|758.4|757.8|758.6|758|758.3|757.7|15
1642516970000|2022-01-18 14:42:50|758.3|757.7|758.1|757.5|758.3|757.7|758.1|757.5|18
1642516980000|2022-01-18 14:43:00|758.3|757.7|758.5|757.9|758.5|757.9|758|757.4|62
1642516990000|2022-01-18 14:43:10|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|2
1642517000000|2022-01-18 14:43:20|758.6|758|758.1|757.5|758.6|758|758|757.4|23
1642517010000|2022-01-18 14:43:30|758.4|757.8|758.1|757.5|758.4|757.8|758|757.4|43
1642517020000|2022-01-18 14:43:40|758|757.4|758.1|757.5|758.1|757.5|758|757.4|26
1642517030000|2022-01-18 14:43:50|758.4|757.8|758.4|757.8|758.4|757.8|758.2|757.6|12
1642517040000|2022-01-18 14:44:00|758.6|758|758.5|757.9|758.6|758|758.4|757.8|14
1642517050000|2022-01-18 14:44:10|758.6|758|758.6|758|758.6|758|758.6|758|25
1642517060000|2022-01-18 14:44:20|759.1|758.5|758.8|758.2|759.1|758.5|758.6|758|161
1642517070000|2022-01-18 14:44:30|758.9|758.3|759.1|758.5|759.1|758.5|758.9|758.3|23
1642517080000|2022-01-18 14:44:40|759.3|758.7|759.1|758.5|759.3|758.7|759.1|758.5|10
1642517090000|2022-01-18 14:44:50|||||||||4
1642517100000|2022-01-18 14:45:00|759.3|758.7|758.8|758.2|759.3|758.7|758.8|758.2|61
1642517110000|2022-01-18 14:45:10|759.1|758.5|759.3|758.7|759.4|758.8|758.8|758.2|77
1642517120000|2022-01-18 14:45:20|759.6|759|759.3|758.7|759.6|759|759.3|758.7|34
1642517130000|2022-01-18 14:45:30|759.4|758.8|759.6|759|759.7|759.1|759.3|758.7|18
1642517140000|2022-01-18 14:45:40|759.7|759.1|759.7|759.1|759.7|759.1|759.6|759|2
1642517150000|2022-01-18 14:45:50|||||||||5
1642517160000|2022-01-18 14:46:00|759.8|759.2|760|759.4|760|759.4|759.8|759.2|16
1642517170000|2022-01-18 14:46:10|759.8|759.2|759.9|759.3|760.1|759.5|759.8|759.2|35
1642517180000|2022-01-18 14:46:20|760|759.4|760.1|759.5|760.1|759.5|759.8|759.2|18
1642517190000|2022-01-18 14:46:30|759.8|759.2|760|759.4|760|759.4|759.7|759.1|12
1642517200000|2022-01-18 14:46:40|||||||||2
1642517210000|2022-01-18 14:46:50|760.5|759.9|760.7|760.1|761|760.4|760.3|759.7|40
1642517220000|2022-01-18 14:47:00|760.8|760.2|762|761.4|762.1|761.5|760.8|760.2|167
1642517230000|2022-01-18 14:47:10|762.1|761.5|762.1|761.5|762.4|761.8|761.7|761.1|110
1642517240000|2022-01-18 14:47:20|762.2|761.6|762.6|762|762.7|762.1|762.2|761.6|24
1642517250000|2022-01-18 14:47:30|762.7|762.1|762.7|762.1|763.1|762.5|762.6|762|122
1642517260000|2022-01-18 14:47:40|762.8|762.2|762.9|762.3|763.1|762.5|762.7|762.1|40
1642517270000|2022-01-18 14:47:50|763|762.4|763.6|763|763.6|763|762.9|762.3|59
1642517280000|2022-01-18 14:48:00|763.7|763.1|763.4|762.8|763.8|763.2|763.1|762.5|83
1642517290000|2022-01-18 14:48:10|763.3|762.7|763.5|762.9|763.6|763|763.3|762.7|36
1642517300000|2022-01-18 14:48:20|763.6|763|763.2|762.6|763.6|763|763.2|762.6|71
1642517310000|2022-01-18 14:48:30|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|46
1642517320000|2022-01-18 14:48:40|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|6
1642517330000|2022-01-18 14:48:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|32
1642517340000|2022-01-18 14:49:00|762.9|762.3|763.1|762.5|763.1|762.5|762.7|762.1|34
1642517350000|2022-01-18 14:49:10|763.5|762.9|763.5|762.9|763.6|763|763.3|762.7|20
1642517360000|2022-01-18 14:49:20|763.4|762.8|763.3|762.7|763.5|762.9|763.3|762.7|16
1642517370000|2022-01-18 14:49:30|763.1|762.5|763.1|762.5|763.2|762.6|763.1|762.5|17
1642517380000|2022-01-18 14:49:40|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|17
1642517390000|2022-01-18 14:49:50|763.3|762.7|763.7|763.1|764.1|763.5|763.3|762.7|50
1642517400000|2022-01-18 14:50:00|763.8|763.2|763.7|763.1|763.9|763.3|763.4|762.8|39
1642517410000|2022-01-18 14:50:10|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|23
1642517420000|2022-01-18 14:50:20|763.8|763.2|763.3|762.7|763.8|763.2|763.3|762.7|14
1642517430000|2022-01-18 14:50:30|763.4|762.8|763.2|762.6|763.6|763|762.9|762.3|98
1642517440000|2022-01-18 14:50:40|763.1|762.5|763.3|762.7|763.3|762.7|762.9|762.3|26
1642517450000|2022-01-18 14:50:50|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|32
1642517460000|2022-01-18 14:51:00|763.6|763|763.6|763|763.8|763.2|763.6|763|37
1642517470000|2022-01-18 14:51:10|763.5|762.9|762.9|762.3|763.5|762.9|762.9|762.3|30
1642517480000|2022-01-18 14:51:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|123
1642517490000|2022-01-18 14:51:30|||||||||5
1642517500000|2022-01-18 14:51:40|762.8|762.2|762.5|761.9|762.8|762.2|762.4|761.8|18
1642517510000|2022-01-18 14:51:50|762.6|762|763|762.4|763|762.4|762.6|762|9
1642517520000|2022-01-18 14:52:00|763.2|762.6|763.8|763.2|764|763.4|763.2|762.6|66
1642517530000|2022-01-18 14:52:10|764|763.4|763.7|763.1|764|763.4|763.7|763.1|49
1642517540000|2022-01-18 14:52:20|763.8|763.2|763.3|762.7|764|763.4|763.3|762.7|40
1642517550000|2022-01-18 14:52:30|763.6|763|763.3|762.7|763.6|763|763.3|762.7|13
1642517560000|2022-01-18 14:52:40|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|49
1642517570000|2022-01-18 14:52:50|||||||||54
1642517580000|2022-01-18 14:53:00|||||||||26
1642517590000|2022-01-18 14:53:10|763.1|762.5|763.3|762.7|763.3|762.7|763.1|762.5|114
1642517600000|2022-01-18 14:53:20|763.2|762.6|763.3|762.7|763.3|762.7|763.1|762.5|9
1642517610000|2022-01-18 14:53:30|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|12
1642517620000|2022-01-18 14:53:40|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|19
1642517630000|2022-01-18 14:53:50|763.5|762.9|763.2|762.6|763.5|762.9|763.2|762.6|57
1642517640000|2022-01-18 14:54:00|763.3|762.7|763|762.4|763.4|762.8|763|762.4|44
1642517650000|2022-01-18 14:54:10|762.8|762.2|763.3|762.7|763.3|762.7|762.8|762.2|10
1642517660000|2022-01-18 14:54:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|17
1642517670000|2022-01-18 14:54:30|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|5
1642517680000|2022-01-18 14:54:40|763.5|762.9|763.3|762.7|763.5|762.9|763.3|762.7|5
1642517690000|2022-01-18 14:54:50|763.1|762.5|763.1|762.5|763.2|762.6|763.1|762.5|20
1642517700000|2022-01-18 14:55:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|24
1642517710000|2022-01-18 14:55:10|763.4|762.8|763.2|762.6|763.7|763.1|763.2|762.6|59
1642517720000|2022-01-18 14:55:20|763.3|762.7|762.9|762.3|763.4|762.8|762.8|762.2|10
1642517730000|2022-01-18 14:55:30|762.8|762.2|762.9|762.3|762.9|762.3|762.7|762.1|10
1642517740000|2022-01-18 14:55:40|762.7|762.1|762.6|762|762.7|762.1|762.4|761.8|13
1642517750000|2022-01-18 14:55:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|9
1642517760000|2022-01-18 14:56:00|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|23
1642517770000|2022-01-18 14:56:10|||||||||7
1642517780000|2022-01-18 14:56:20|763.3|762.7|763.3|762.7|763.3|762.7|763.2|762.6|34
1642517790000|2022-01-18 14:56:30|763.4|762.8|763.7|763.1|763.7|763.1|763.4|762.8|64
1642517800000|2022-01-18 14:56:40|763.8|763.2|763.7|763.1|763.8|763.2|763.5|762.9|14
1642517810000|2022-01-18 14:56:50|763.6|763|763.7|763.1|763.7|763.1|763.6|763|3
1642517820000|2022-01-18 14:57:00|763.6|763|763.9|763.3|763.9|763.3|763.6|763|14
1642517830000|2022-01-18 14:57:10|763.8|763.2|763.9|763.3|764.1|763.5|763.8|763.2|28
1642517840000|2022-01-18 14:57:20|764|763.4|763.9|763.3|764|763.4|763.8|763.2|21
1642517850000|2022-01-18 14:57:30|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|10
1642517860000|2022-01-18 14:57:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1642517870000|2022-01-18 14:57:50|||||||||6
1642517880000|2022-01-18 14:58:00|763.7|763.1|764.1|763.5|764.1|763.5|763.6|763|39
1642517890000|2022-01-18 14:58:10|764.3|763.7|764.5|763.9|764.8|764.2|764.3|763.7|63
1642517900000|2022-01-18 14:58:20|764.2|763.6|763.3|762.7|764.2|763.6|763.3|762.7|40
1642517910000|2022-01-18 14:58:30|763.2|762.6|763.2|762.6|763.2|762.6|763.1|762.5|23
1642517920000|2022-01-18 14:58:40|763.3|762.7|763.2|762.6|763.3|762.7|763.1|762.5|13
1642517930000|2022-01-18 14:58:50|762.9|762.3|763|762.4|763|762.4|762.7|762.1|24
1642517940000|2022-01-18 14:59:00|762.4|761.8|762.7|762.1|762.7|762.1|762.4|761.8|52
1642517950000|2022-01-18 14:59:10|763|762.4|763.3|762.7|763.3|762.7|763|762.4|27
1642517960000|2022-01-18 14:59:20|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|35
1642517970000|2022-01-18 14:59:30|763.3|762.7|763.3|762.7|763.3|762.7|763.2|762.6|12
1642517980000|2022-01-18 14:59:40|763.4|762.8|763.6|763|763.8|763.2|763.4|762.8|13
1642517990000|2022-01-18 14:59:50|763.5|762.9|763.2|762.6|763.5|762.9|763.2|762.6|7
1642518000000|2022-01-18 15:00:00|763|762.4|762.7|762.1|763.2|762.6|762.7|762.1|46
1642518010000|2022-01-18 15:00:10|762.8|762.2|763|762.4|763.2|762.6|762.7|762.1|32
1642518020000|2022-01-18 15:00:20|||||||||23
1642518030000|2022-01-18 15:00:30|763.1|762.5|763.7|763.1|763.7|763.1|763|762.4|29
1642518040000|2022-01-18 15:00:40|||||||||14
1642518050000|2022-01-18 15:00:50|763.5|762.9|763.5|762.9|763.6|763|763.5|762.9|10
1642518060000|2022-01-18 15:01:00|763.3|762.7|763.2|762.6|763.5|762.9|762.9|762.3|52
1642518070000|2022-01-18 15:01:10|763|762.4|762.7|762.1|763|762.4|762.7|762.1|21
1642518080000|2022-01-18 15:01:20|763|762.4|762.3|761.7|763|762.4|762.3|761.7|61
1642518090000|2022-01-18 15:01:30|762.2|761.6|762.2|761.6|762.5|761.9|762.2|761.6|29
1642518100000|2022-01-18 15:01:40|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|21
1642518110000|2022-01-18 15:01:50|762.1|761.5|761.5|760.9|762.2|761.6|761.2|760.6|65
1642518120000|2022-01-18 15:02:00|761.3|760.7|762.5|761.9|762.5|761.9|761.2|760.6|55
1642518130000|2022-01-18 15:02:10|762.7|762.1|762.5|761.9|762.7|762.1|762.3|761.7|32
1642518140000|2022-01-18 15:02:20|762.6|762|762.5|761.9|762.7|762.1|762.5|761.9|31
1642518150000|2022-01-18 15:02:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|5
1642518160000|2022-01-18 15:02:40|763.2|762.6|762.7|762.1|763.2|762.6|762.7|762.1|45
1642518170000|2022-01-18 15:02:50|762.8|762.2|762.5|761.9|762.8|762.2|762.2|761.6|20
1642518180000|2022-01-18 15:03:00|762.3|761.7|762.3|761.7|762.5|761.9|762.2|761.6|30
1642518190000|2022-01-18 15:03:10|762.5|761.9|762.5|761.9|762.7|762.1|762.5|761.9|21
1642518200000|2022-01-18 15:03:20|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|6
1642518210000|2022-01-18 15:03:30|763.2|762.6|763.5|762.9|763.5|762.9|763.2|762.6|24
1642518220000|2022-01-18 15:03:40|763.7|763.1|763.7|763.1|763.7|763.1|763.6|763|53
1642518230000|2022-01-18 15:03:50|763.6|763|763.6|763|763.7|763.1|763.5|762.9|5
1642518240000|2022-01-18 15:04:00|763.7|763.1|764|763.4|764|763.4|763.6|763|49
1642518250000|2022-01-18 15:04:10|763.8|763.2|763|762.4|763.8|763.2|763|762.4|29
1642518260000|2022-01-18 15:04:20|||||||||6
1642518270000|2022-01-18 15:04:30|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|15
1642518280000|2022-01-18 15:04:40|762.8|762.2|763|762.4|763.2|762.6|762.7|762.1|18
1642518290000|2022-01-18 15:04:50|762.7|762.1|763|762.4|763|762.4|762.7|762.1|8
1642518300000|2022-01-18 15:05:00|||||||||2
1642518310000|2022-01-18 15:05:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|22
1642518320000|2022-01-18 15:05:20|763|762.4|763.3|762.7|763.3|762.7|762.7|762.1|39
1642518330000|2022-01-18 15:05:30|763.2|762.6|763.2|762.6|763.7|763.1|763.2|762.6|56
1642518340000|2022-01-18 15:05:40|763|762.4|763|762.4|763|762.4|762.8|762.2|3
1642518350000|2022-01-18 15:05:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|10
1642518360000|2022-01-18 15:06:00|||||||||22
1642518370000|2022-01-18 15:06:10|762.7|762.1|762.5|761.9|762.8|762.2|762.5|761.9|59
1642518380000|2022-01-18 15:06:20|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|7
1642518390000|2022-01-18 15:06:30|762|761.4|762.5|761.9|762.5|761.9|762|761.4|11
1642518400000|2022-01-18 15:06:40|762.3|761.7|762.7|762.1|762.7|762.1|762.3|761.7|19
1642518410000|2022-01-18 15:06:50|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|14
1642518420000|2022-01-18 15:07:00|762.6|762|762.7|762.1|762.7|762.1|762.6|762|7
1642518430000|2022-01-18 15:07:10|762.8|762.2|762.8|762.2|762.8|762.2|762.7|762.1|36
1642518440000|2022-01-18 15:07:20|762.7|762.1|763.2|762.6|763.2|762.6|762.7|762.1|12
1642518450000|2022-01-18 15:07:30|763.3|762.7|763.5|762.9|763.5|762.9|763.3|762.7|14
1642518460000|2022-01-18 15:07:40|763.6|763|763.5|762.9|763.6|763|763.4|762.8|22
1642518470000|2022-01-18 15:07:50|763.3|762.7|763.9|763.3|763.9|763.3|763.3|762.7|10
1642518480000|2022-01-18 15:08:00|764|763.4|764.1|763.5|764.2|763.6|764|763.4|21
1642518490000|2022-01-18 15:08:10|764.4|763.8|764.1|763.5|764.4|763.8|764|763.4|40
1642518500000|2022-01-18 15:08:20|763.9|763.3|763.6|763|763.9|763.3|763.6|763|20
1642518510000|2022-01-18 15:08:30|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|6
1642518520000|2022-01-18 15:08:40|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|9
1642518530000|2022-01-18 15:08:50|763.4|762.8|763.1|762.5|763.4|762.8|763.1|762.5|4
1642518540000|2022-01-18 15:09:00|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|26
1642518550000|2022-01-18 15:09:10|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|8
1642518560000|2022-01-18 15:09:20|763.6|763|763.6|763|763.6|763|763.6|763|9
1642518570000|2022-01-18 15:09:30|||||||||5
1642518580000|2022-01-18 15:09:40|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|2
1642518590000|2022-01-18 15:09:50|763.6|763|764.1|763.5|764.1|763.5|763.6|763|9
1642518600000|2022-01-18 15:10:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|18
1642518610000|2022-01-18 15:10:10|764.3|763.7|764.1|763.5|764.3|763.7|764.1|763.5|25
1642518620000|2022-01-18 15:10:20|||||||||15
1642518630000|2022-01-18 15:10:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|16
1642518640000|2022-01-18 15:10:40|764.6|764|764.3|763.7|764.6|764|764.3|763.7|22
1642518650000|2022-01-18 15:10:50|764.6|764|764.8|764.2|764.8|764.2|764.6|764|31
1642518660000|2022-01-18 15:11:00|765.1|764.5|765.3|764.7|765.3|764.7|764.9|764.3|78
1642518670000|2022-01-18 15:11:10|765.1|764.5|765.6|765|765.6|765|765.1|764.5|14
1642518680000|2022-01-18 15:11:20|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|22
1642518690000|2022-01-18 15:11:30|765.6|765|765.6|765|765.6|765|765.6|765|21
1642518700000|2022-01-18 15:11:40|765.4|764.8|765.8|765.2|765.8|765.2|765.4|764.8|14
1642518710000|2022-01-18 15:11:50|765.6|765|765.6|765|765.6|765|765.6|765|6
1642518720000|2022-01-18 15:12:00|765.8|765.2|765.3|764.7|765.8|765.2|765.3|764.7|51
1642518730000|2022-01-18 15:12:10|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|9
1642518740000|2022-01-18 15:12:20|765.2|764.6|764.8|764.2|765.2|764.6|764.8|764.2|6
1642518750000|2022-01-18 15:12:30|764.6|764|764.6|764|764.6|764|764.6|764|17
1642518760000|2022-01-18 15:12:40|764.4|763.8|764.6|764|764.6|764|763.9|763.3|35
1642518770000|2022-01-18 15:12:50|764.8|764.2|764.7|764.1|764.9|764.3|764.7|764.1|41
1642518780000|2022-01-18 15:13:00|764.8|764.2|764.8|764.2|765.1|764.5|764.6|764|31
1642518790000|2022-01-18 15:13:10|764.9|764.3|764.8|764.2|765.1|764.5|764.8|764.2|4
1642518800000|2022-01-18 15:13:20|764.7|764.1|764.3|763.7|764.7|764.1|764.3|763.7|33
1642518810000|2022-01-18 15:13:30|764.4|763.8|764.6|764|764.6|764|764.4|763.8|10
1642518820000|2022-01-18 15:13:40|764.4|763.8|764.4|763.8|764.6|764|764.4|763.8|18
1642518830000|2022-01-18 15:13:50|764.5|763.9|764.6|764|764.6|764|764.5|763.9|2
1642518840000|2022-01-18 15:14:00|764.8|764.2|765.1|764.5|765.3|764.7|764.8|764.2|46
1642518850000|2022-01-18 15:14:10|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|4
1642518860000|2022-01-18 15:14:20|765.2|764.6|765.6|765|765.6|765|765.2|764.6|6
1642518870000|2022-01-18 15:14:30|765.8|765.2|765.4|764.8|765.8|765.2|765.4|764.8|65
1642518880000|2022-01-18 15:14:40|765.5|764.9|764.9|764.3|765.6|765|764.9|764.3|39
1642518890000|2022-01-18 15:14:50|765.1|764.5|764.8|764.2|765.4|764.8|764.8|764.2|12
1642518900000|2022-01-18 15:15:00|765|764.4|765.1|764.5|765.1|764.5|764.9|764.3|9
1642518910000|2022-01-18 15:15:10|764.9|764.3|765.1|764.5|765.1|764.5|764.9|764.3|10
1642518920000|2022-01-18 15:15:20|764.9|764.3|764.8|764.2|765.1|764.5|764.8|764.2|9
1642518930000|2022-01-18 15:15:30|764.9|764.3|764.6|764|764.9|764.3|764.6|764|22
1642518940000|2022-01-18 15:15:40|764.7|764.1|764.9|764.3|765.1|764.5|764.7|764.1|15
1642518950000|2022-01-18 15:15:50|765|764.4|764.6|764|765.1|764.5|764.6|764|6
1642518960000|2022-01-18 15:16:00|||||||||3
1642518970000|2022-01-18 15:16:10|||||||||3
1642518980000|2022-01-18 15:16:20|764.3|763.7|764.3|763.7|764.3|763.7|764.1|763.5|43
1642518990000|2022-01-18 15:16:30|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|16
1642519000000|2022-01-18 15:16:40|764.6|764|764.3|763.7|764.6|764|764.3|763.7|20
1642519010000|2022-01-18 15:16:50|764.6|764|765.1|764.5|765.1|764.5|764.6|764|3
1642519020000|2022-01-18 15:17:00|765.3|764.7|765.6|765|765.8|765.2|765.3|764.7|56
1642519030000|2022-01-18 15:17:10|765.3|764.7|765.3|764.7|765.4|764.8|765.2|764.6|24
1642519040000|2022-01-18 15:17:20|765.4|764.8|765.4|764.8|765.6|765|765.4|764.8|28
1642519050000|2022-01-18 15:17:30|765.6|765|765.6|765|765.6|765|765.6|765|12
1642519060000|2022-01-18 15:17:40|765.4|764.8|765.3|764.7|765.6|765|765.3|764.7|7
1642519070000|2022-01-18 15:17:50|765.2|764.6|765.4|764.8|765.4|764.8|765.2|764.6|6
1642519080000|2022-01-18 15:18:00|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|9
1642519090000|2022-01-18 15:18:10|||||||||1
1642519100000|2022-01-18 15:18:20|||||||||37
1642519110000|2022-01-18 15:18:30|765|764.4|765|764.4|765|764.4|765|764.4|9
1642519120000|2022-01-18 15:18:40|765.1|764.5|765.1|764.5|765.1|764.5|764.8|764.2|11
1642519130000|2022-01-18 15:18:50|||||||||11
1642519140000|2022-01-18 15:19:00|||||||||12
1642519150000|2022-01-18 15:19:10|764.8|764.2|764.6|764|764.8|764.2|764.3|763.7|51
1642519160000|2022-01-18 15:19:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|8
1642519170000|2022-01-18 15:19:30|764.6|764|764.1|763.5|764.6|764|764.1|763.5|21
1642519180000|2022-01-18 15:19:40|763.9|763.3|764.7|764.1|764.7|764.1|763.9|763.3|47
1642519190000|2022-01-18 15:19:50|764.8|764.2|764.8|764.2|765.1|764.5|764.8|764.2|13
1642519200000|2022-01-18 15:20:00|764.9|764.3|765.1|764.5|765.1|764.5|764.9|764.3|11
1642519210000|2022-01-18 15:20:10|||||||||3
1642519220000|2022-01-18 15:20:20|||||||||4
1642519230000|2022-01-18 15:20:30|764.8|764.2|764.9|764.3|765.1|764.5|764.8|764.2|38
1642519240000|2022-01-18 15:20:40|765.1|764.5|764.9|764.3|765.1|764.5|764.9|764.3|12
1642519250000|2022-01-18 15:20:50|||||||||1
1642519260000|2022-01-18 15:21:00|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|8
1642519270000|2022-01-18 15:21:10|765.1|764.5|765.1|764.5|765.1|764.5|765|764.4|7
1642519280000|2022-01-18 15:21:20|||||||||2
1642519290000|2022-01-18 15:21:30|||||||||7
1642519300000|2022-01-18 15:21:40|||||||||10
1642519310000|2022-01-18 15:21:50|||||||||4
1642519320000|2022-01-18 15:22:00|765.2|764.6|765.1|764.5|765.2|764.6|764.8|764.2|32
1642519330000|2022-01-18 15:22:10|765.7|765.1|765.6|765|765.9|765.3|765.6|765|28
1642519340000|2022-01-18 15:22:20|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|11
1642519350000|2022-01-18 15:22:30|765.6|765|765.8|765.2|765.8|765.2|765.6|765|31
1642519360000|2022-01-18 15:22:40|766.1|765.5|765.8|765.2|766.1|765.5|765.7|765.1|31
1642519370000|2022-01-18 15:22:50|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|21
1642519380000|2022-01-18 15:23:00|765.6|765|765.8|765.2|765.8|765.2|765.6|765|8
1642519390000|2022-01-18 15:23:10|766.1|765.5|765.6|765|766.1|765.5|765.6|765|26
1642519400000|2022-01-18 15:23:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|7
1642519410000|2022-01-18 15:23:30|766.1|765.5|765.9|765.3|766.1|765.5|765.8|765.2|134
1642519420000|2022-01-18 15:23:40|766|765.4|765.8|765.2|766.1|765.5|765.8|765.2|13
1642519430000|2022-01-18 15:23:50|765.6|765|765.6|765|765.6|765|765.6|765|8
1642519440000|2022-01-18 15:24:00|765.8|765.2|765.6|765|765.8|765.2|765.4|764.8|14
1642519450000|2022-01-18 15:24:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|6
1642519460000|2022-01-18 15:24:20|765.4|764.8|765.4|764.8|765.6|765|765.4|764.8|12
1642519470000|2022-01-18 15:24:30|765.6|765|765.6|765|765.6|765|765.6|765|0
1642519480000|2022-01-18 15:24:40|765.4|764.8|765.1|764.5|765.4|764.8|765.1|764.5|19
1642519490000|2022-01-18 15:24:50|765.3|764.7|765.6|765|765.6|765|765.3|764.7|5
1642519500000|2022-01-18 15:25:00|765.8|765.2|766.6|766|766.6|766|765.8|765.2|30
1642519510000|2022-01-18 15:25:10|766.8|766.2|766.6|766|766.8|766.2|766.6|766|20
1642519520000|2022-01-18 15:25:20|766.3|765.7|766.8|766.2|766.9|766.3|766.3|765.7|27
1642519530000|2022-01-18 15:25:30|766.9|766.3|766.8|766.2|766.9|766.3|766.7|766.1|16
1642519540000|2022-01-18 15:25:40|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|16
1642519550000|2022-01-18 15:25:50|766.8|766.2|766.5|765.9|766.8|766.2|766.4|765.8|36
1642519560000|2022-01-18 15:26:00|766.6|766|766.4|765.8|766.6|766|766.4|765.8|10
1642519570000|2022-01-18 15:26:10|766.2|765.6|765.9|765.3|766.2|765.6|765.9|765.3|44
1642519580000|2022-01-18 15:26:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|11
1642519590000|2022-01-18 15:26:30|765.7|765.1|765.6|765|765.7|765.1|765.6|765|17
1642519600000|2022-01-18 15:26:40|765.7|765.1|765.6|765|765.8|765.2|765.6|765|27
1642519610000|2022-01-18 15:26:50|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|9
1642519620000|2022-01-18 15:27:00|765.6|765|765.6|765|765.6|765|765.6|765|12
1642519630000|2022-01-18 15:27:10|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|37
1642519640000|2022-01-18 15:27:20|766.1|765.5|766.1|765.5|766.2|765.6|765.9|765.3|15
1642519650000|2022-01-18 15:27:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|10
1642519660000|2022-01-18 15:27:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|10
1642519670000|2022-01-18 15:27:50|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|18
1642519680000|2022-01-18 15:28:00|766.6|766|766.6|766|766.8|766.2|766.6|766|32
1642519690000|2022-01-18 15:28:10|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|12
1642519700000|2022-01-18 15:28:20|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|11
1642519710000|2022-01-18 15:28:30|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|11
1642519720000|2022-01-18 15:28:40|766.8|766.2|766.8|766.2|766.8|766.2|766.6|766|29
1642519730000|2022-01-18 15:28:50|766.7|766.1|766.6|766|766.8|766.2|766.6|766|6
1642519740000|2022-01-18 15:29:00|||||||||13
1642519750000|2022-01-18 15:29:10|766.3|765.7|766.6|766|766.6|766|766.3|765.7|4
1642519760000|2022-01-18 15:29:20|766.7|766.1|766.6|766|766.8|766.2|766.6|766|22
1642519770000|2022-01-18 15:29:30|766.7|766.1|767.1|766.5|767.1|766.5|766.7|766.1|24
1642519790000|2022-01-18 15:29:50|||||||||4
1642519800000|2022-01-18 15:30:00|767|766.4|767.2|766.6|767.3|766.7|766.8|766.2|47
1642519810000|2022-01-18 15:30:10|767.1|766.5|767.1|766.5|767.3|766.7|767.1|766.5|9
1642519820000|2022-01-18 15:30:20|766.8|766.2|766.8|766.2|766.9|766.3|766.8|766.2|6
1642519830000|2022-01-18 15:30:30|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|24
1642519840000|2022-01-18 15:30:40|||||||||6
1642519850000|2022-01-18 15:30:50|767.1|766.5|766.8|766.2|767.1|766.5|766.8|766.2|22
1642519860000|2022-01-18 15:31:00|766.9|766.3|766.9|766.3|766.9|766.3|766.8|766.2|15
1642519870000|2022-01-18 15:31:10|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|14
1642519880000|2022-01-18 15:31:20|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|32
1642519890000|2022-01-18 15:31:30|767.3|766.7|767.1|766.5|767.3|766.7|767.1|766.5|6
1642519900000|2022-01-18 15:31:40|767.3|766.7|767.1|766.5|767.3|766.7|767.1|766.5|47
1642519910000|2022-01-18 15:31:50|766.9|766.3|767.1|766.5|767.3|766.7|766.9|766.3|25
1642519920000|2022-01-18 15:32:00|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|15
1642519930000|2022-01-18 15:32:10|767.2|766.6|767.1|766.5|767.3|766.7|767.1|766.5|5
1642519940000|2022-01-18 15:32:20|767.2|766.6|767.3|766.7|767.4|766.8|767.2|766.6|49
1642519950000|2022-01-18 15:32:30|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|10
1642519960000|2022-01-18 15:32:40|767.4|766.8|767.4|766.8|767.6|767|767.4|766.8|36
1642519970000|2022-01-18 15:32:50|767.6|767|767.6|767|767.6|767|767.6|767|1
1642519980000|2022-01-18 15:33:00|767.8|767.2|767.8|767.2|767.8|767.2|767.6|767|16
1642519990000|2022-01-18 15:33:10|||||||||1
1642520000000|2022-01-18 15:33:20|||||||||2
1642520020000|2022-01-18 15:33:40|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|37
1642520030000|2022-01-18 15:33:50|||||||||12
1642520040000|2022-01-18 15:34:00|768|767.4|768.1|767.5|768.1|767.5|768|767.4|11
1642520050000|2022-01-18 15:34:10|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|13
1642520060000|2022-01-18 15:34:20|||||||||7
1642520070000|2022-01-18 15:34:30|||||||||1
1642520080000|2022-01-18 15:34:40|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|48
1642520090000|2022-01-18 15:34:50|768.1|767.5|767.8|767.2|768.1|767.5|767.8|767.2|9
1642520100000|2022-01-18 15:35:00|||||||||9
1642520110000|2022-01-18 15:35:10|767.6|767|767.3|766.7|767.6|767|767.3|766.7|21
1642520120000|2022-01-18 15:35:20|767.4|766.8|767.3|766.7|767.6|767|767.3|766.7|27
1642520130000|2022-01-18 15:35:30|767.4|766.8|765.8|765.2|767.4|766.8|765.8|765.2|97
1642520140000|2022-01-18 15:35:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|8
1642520150000|2022-01-18 15:35:50|766.2|765.6|766.1|765.5|766.3|765.7|766.1|765.5|9
1642520160000|2022-01-18 15:36:00|766.3|765.7|766.6|766|766.6|766|766.3|765.7|11
1642520170000|2022-01-18 15:36:10|766.3|765.7|766.3|765.7|766.3|765.7|766.1|765.5|16
1642520180000|2022-01-18 15:36:20|766.4|765.8|766.1|765.5|766.4|765.8|766.1|765.5|15
1642520190000|2022-01-18 15:36:30|766.2|765.6|766.3|765.7|766.3|765.7|766.1|765.5|6
1642520200000|2022-01-18 15:36:40|766.2|765.6|766.1|765.5|766.3|765.7|766.1|765.5|7
1642520210000|2022-01-18 15:36:50|765.9|765.3|765.6|765|765.9|765.3|765.6|765|12
1642520220000|2022-01-18 15:37:00|765.8|765.2|765.8|765.2|765.9|765.3|765.7|765.1|39
1642520230000|2022-01-18 15:37:10|765.9|765.3|765.9|765.3|765.9|765.3|765.7|765.1|9
1642520240000|2022-01-18 15:37:20|765.8|765.2|766.1|765.5|766.1|765.5|765.8|765.2|2
1642520250000|2022-01-18 15:37:30|765.9|765.3|765.8|765.2|766.1|765.5|765.8|765.2|27
1642520260000|2022-01-18 15:37:40|765.9|765.3|765.9|765.3|766.1|765.5|765.9|765.3|12
1642520270000|2022-01-18 15:37:50|765.8|765.2|766.1|765.5|766.1|765.5|765.8|765.2|5
1642520280000|2022-01-18 15:38:00|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|10
1642520290000|2022-01-18 15:38:10|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1642520300000|2022-01-18 15:38:20|765.6|765|765.8|765.2|765.9|765.3|765.6|765|4
1642520310000|2022-01-18 15:38:30|765.9|765.3|765.9|765.3|766.1|765.5|765.9|765.3|6
1642520320000|2022-01-18 15:38:40|766.1|765.5|765.8|765.2|766.3|765.7|765.8|765.2|15
1642520330000|2022-01-18 15:38:50|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|36
1642520340000|2022-01-18 15:39:00|765.6|765|765.8|765.2|765.8|765.2|765.6|765|8
1642520350000|2022-01-18 15:39:10|765.7|765.1|765.9|765.3|765.9|765.3|765.7|765.1|11
1642520360000|2022-01-18 15:39:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|13
1642520370000|2022-01-18 15:39:30|765.6|765|765.6|765|765.6|765|765.6|765|4
1642520380000|2022-01-18 15:39:40|765.3|764.7|765.1|764.5|765.3|764.7|765|764.4|13
1642520390000|2022-01-18 15:39:50|||||||||26
1642520400000|2022-01-18 15:40:00|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|10
1642520410000|2022-01-18 15:40:10|764.8|764.2|765.2|764.6|765.3|764.7|764.8|764.2|41
1642520420000|2022-01-18 15:40:20|765.1|764.5|765.1|764.5|765.1|764.5|764.9|764.3|7
1642520430000|2022-01-18 15:40:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|6
1642520440000|2022-01-18 15:40:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|2
1642520450000|2022-01-18 15:40:50|765.6|765|765.1|764.5|765.6|765|765.1|764.5|20
1642520460000|2022-01-18 15:41:00|765.2|764.6|765.2|764.6|765.2|764.6|765.1|764.5|17
1642520470000|2022-01-18 15:41:10|765.1|764.5|764.9|764.3|765.1|764.5|764.9|764.3|15
1642520480000|2022-01-18 15:41:20|765.1|764.5|764.9|764.3|765.1|764.5|764.9|764.3|19
1642520490000|2022-01-18 15:41:30|765|764.4|765.1|764.5|765.3|764.7|765|764.4|17
1642520500000|2022-01-18 15:41:40|||||||||4
1642520510000|2022-01-18 15:41:50|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|9
1642520520000|2022-01-18 15:42:00|764.9|764.3|764.9|764.3|764.9|764.3|764.8|764.2|13
1642520530000|2022-01-18 15:42:10|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|0
1642520540000|2022-01-18 15:42:20|765.1|764.5|765.3|764.7|765.3|764.7|765.1|764.5|17
1642520550000|2022-01-18 15:42:30|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|2
1642520560000|2022-01-18 15:42:40|765.6|765|765.4|764.8|765.6|765|765.4|764.8|15
1642520570000|2022-01-18 15:42:50|765.2|764.6|765.2|764.6|765.5|764.9|765.2|764.6|215
1642520580000|2022-01-18 15:43:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|2
1642520590000|2022-01-18 15:43:10|765.2|764.6|765.2|764.6|765.5|764.9|765.2|764.6|11
1642520600000|2022-01-18 15:43:20|||||||||9
1642520610000|2022-01-18 15:43:30|||||||||12
1642520620000|2022-01-18 15:43:40|765|764.4|765.2|764.6|765.3|764.7|765|764.4|87
1642520630000|2022-01-18 15:43:50|765|764.4|765|764.4|765|764.4|765|764.4|4
1642520640000|2022-01-18 15:44:00|||||||||14
1642520650000|2022-01-18 15:44:10|765.5|764.9|765.5|764.9|765.7|765.1|765.5|764.9|26
1642520660000|2022-01-18 15:44:20|765|764.4|765.2|764.6|765.2|764.6|765|764.4|23
1642520670000|2022-01-18 15:44:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|25
1642520680000|2022-01-18 15:44:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|5
1642520690000|2022-01-18 15:44:50|765.7|765.1|765.5|764.9|765.7|765.1|765.4|764.8|6
1642520700000|2022-01-18 15:45:00|765.4|764.8|765.5|764.9|765.5|764.9|765.3|764.7|10
1642520710000|2022-01-18 15:45:10|765.6|765|765.5|764.9|765.7|765.1|765.5|764.9|41
1642520720000|2022-01-18 15:45:20|||||||||3
1642520740000|2022-01-18 15:45:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|7
1642520750000|2022-01-18 15:45:50|765.2|764.6|765|764.4|765.3|764.7|765|764.4|33
1642520760000|2022-01-18 15:46:00|765.2|764.6|765.5|764.9|765.5|764.9|765.2|764.6|11
1642520770000|2022-01-18 15:46:10|765.6|765|766.2|765.6|766.2|765.6|765.6|765|28
1642520780000|2022-01-18 15:46:20|||||||||11
1642520790000|2022-01-18 15:46:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|4
1642520800000|2022-01-18 15:46:40|766.6|766|766.7|766.1|766.7|766.1|766.6|766|33
1642520810000|2022-01-18 15:46:50|||||||||2
1642520820000|2022-01-18 15:47:00|||||||||13
1642520830000|2022-01-18 15:47:10|||||||||1
1642520840000|2022-01-18 15:47:20|766.3|765.7|766.2|765.6|766.3|765.7|766|765.4|70
1642520850000|2022-01-18 15:47:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|4
1642520860000|2022-01-18 15:47:40|766.2|765.6|766|765.4|766.2|765.6|766|765.4|20
1642520870000|2022-01-18 15:47:50|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|3
1642520880000|2022-01-18 15:48:00|766.2|765.6|766|765.4|766.2|765.6|766|765.4|8
1642520890000|2022-01-18 15:48:10|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|1
1642520900000|2022-01-18 15:48:20|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|33
1642520910000|2022-01-18 15:48:30|765.8|765.2|766|765.4|766|765.4|765.8|765.2|17
1642520920000|2022-01-18 15:48:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|9
1642520930000|2022-01-18 15:48:50|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|1
1642520940000|2022-01-18 15:49:00|766|765.4|766|765.4|766|765.4|766|765.4|7
1642520950000|2022-01-18 15:49:10|||||||||2
1642520970000|2022-01-18 15:49:30|766.1|765.5|766|765.4|766.1|765.5|766|765.4|14
1642520980000|2022-01-18 15:49:40|766.1|765.5|766|765.4|766.2|765.6|766|765.4|8
1642520990000|2022-01-18 15:49:50|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|2
1642521000000|2022-01-18 15:50:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|6
1642521010000|2022-01-18 15:50:10|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|0
1642521020000|2022-01-18 15:50:20|||||||||3
1642521030000|2022-01-18 15:50:30|766.2|765.6|766.5|765.9|766.5|765.9|766.2|765.6|21
1642521040000|2022-01-18 15:50:40|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|14
1642521050000|2022-01-18 15:50:50|766.2|765.6|766.2|765.6|766.3|765.7|766.2|765.6|1
1642521060000|2022-01-18 15:51:00|766|765.4|766|765.4|766|765.4|766|765.4|8
1642521070000|2022-01-18 15:51:10|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|31
1642521080000|2022-01-18 15:51:20|766.2|765.6|766|765.4|766.2|765.6|766|765.4|6
1642521100000|2022-01-18 15:51:40|||||||||3
1642521110000|2022-01-18 15:51:50|||||||||20
1642521120000|2022-01-18 15:52:00|766.2|765.6|766.2|765.6|766.2|765.6|766|765.4|23
1642521130000|2022-01-18 15:52:10|766.3|765.7|766.3|765.7|766.3|765.7|766.2|765.6|0
1642521140000|2022-01-18 15:52:20|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1642521150000|2022-01-18 15:52:30|766.5|765.9|766.3|765.7|766.5|765.9|766.3|765.7|97
1642521160000|2022-01-18 15:52:40|766.2|765.6|766|765.4|766.2|765.6|766|765.4|47
1642521170000|2022-01-18 15:52:50|||||||||13
1642521180000|2022-01-18 15:53:00|766.2|765.6|766.2|765.6|766.2|765.6|766.1|765.5|34
1642521190000|2022-01-18 15:53:10|||||||||1
1642521200000|2022-01-18 15:53:20|766.3|765.7|766.2|765.6|766.5|765.9|766.2|765.6|3
1642521210000|2022-01-18 15:53:30|||||||||2
1642521220000|2022-01-18 15:53:40|||||||||1
1642521230000|2022-01-18 15:53:50|||||||||8
1642521240000|2022-01-18 15:54:00|||||||||6
1642521250000|2022-01-18 15:54:10|766.5|765.9|766.2|765.6|766.5|765.9|766.2|765.6|38
1642521260000|2022-01-18 15:54:20|||||||||3
1642521270000|2022-01-18 15:54:30|766.1|765.5|766.5|765.9|766.5|765.9|766.1|765.5|17
1642521280000|2022-01-18 15:54:40|766.7|766.1|766.7|766.1|767|766.4|766.7|766.1|39
1642521290000|2022-01-18 15:54:50|766.8|766.2|766.9|766.3|767|766.4|766.8|766.2|60
1642521300000|2022-01-18 15:55:00|767|766.4|767.1|766.5|767.1|766.5|767|766.4|4
1642521310000|2022-01-18 15:55:10|||||||||9
1642521320000|2022-01-18 15:55:20|||||||||36
1642521330000|2022-01-18 15:55:30|767.3|766.7|767.8|767.2|767.8|767.2|767.3|766.7|23
1642521340000|2022-01-18 15:55:40|||||||||1
1642521350000|2022-01-18 15:55:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|10
1642521360000|2022-01-18 15:56:00|768.3|767.7|768.6|768|768.6|768|768.3|767.7|36
1642521370000|2022-01-18 15:56:10|||||||||20
1642521380000|2022-01-18 15:56:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|30
1642521390000|2022-01-18 15:56:30|||||||||4
1642521400000|2022-01-18 15:56:40|768.6|768|768.6|768|768.6|768|768.6|768|10
1642521410000|2022-01-18 15:56:50|||||||||7
1642521420000|2022-01-18 15:57:00|768.8|768.2|768.6|768|768.8|768.2|768.6|768|17
1642521430000|2022-01-18 15:57:10|||||||||5
1642521440000|2022-01-18 15:57:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|15
1642521450000|2022-01-18 15:57:30|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|20
1642521460000|2022-01-18 15:57:40|||||||||1
1642521470000|2022-01-18 15:57:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|115
1642521480000|2022-01-18 15:58:00|768|767.4|768|767.4|768.2|767.6|768|767.4|39
1642521490000|2022-01-18 15:58:10|767.7|767.1|767.7|767.1|767.7|767.1|767.5|766.9|25
1642521500000|2022-01-18 15:58:20|||||||||3
1642521510000|2022-01-18 15:58:30|767.6|767|767.5|766.9|767.6|767|767.5|766.9|6
1642521520000|2022-01-18 15:58:40|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|16
1642521530000|2022-01-18 15:58:50|||||||||4
1642521540000|2022-01-18 15:59:00|||||||||2
1642521550000|2022-01-18 15:59:10|||||||||12
1642521560000|2022-01-18 15:59:20|767.4|766.8|767|766.4|767.4|766.8|767|766.4|37
1642521570000|2022-01-18 15:59:30|767.1|766.5|767|766.4|767.1|766.5|767|766.4|11
1642521590000|2022-01-18 15:59:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|16
1642521600000|2022-01-18 16:00:00|766.7|766.1|767.5|766.9|767.5|766.9|766.7|766.1|58
1642521610000|2022-01-18 16:00:10|767.3|766.7|767.5|766.9|767.5|766.9|767.3|766.7|27
1642521620000|2022-01-18 16:00:20|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|8
1642521630000|2022-01-18 16:00:30|767.5|766.9|767.2|766.6|767.5|766.9|767.2|766.6|16
1642521640000|2022-01-18 16:00:40|||||||||8
1642521650000|2022-01-18 16:00:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|7
1642521660000|2022-01-18 16:01:00|767.3|766.7|767.2|766.6|767.5|766.9|767.2|766.6|20
1642521670000|2022-01-18 16:01:10|767.3|766.7|767.5|766.9|767.5|766.9|767.3|766.7|13
1642521680000|2022-01-18 16:01:20|767.2|766.6|766.7|766.1|767.2|766.6|766.7|766.1|25
1642521690000|2022-01-18 16:01:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|10
1642521700000|2022-01-18 16:01:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|5
1642521710000|2022-01-18 16:01:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|4
1642521720000|2022-01-18 16:02:00|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|8
1642521730000|2022-01-18 16:02:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|15
1642521740000|2022-01-18 16:02:20|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|4
1642521750000|2022-01-18 16:02:30|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|9
1642521760000|2022-01-18 16:02:40|||||||||1
1642521770000|2022-01-18 16:02:50|765.7|765.1|765.5|764.9|765.7|765.1|765.5|764.9|39
1642521780000|2022-01-18 16:03:00|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|10
1642521790000|2022-01-18 16:03:10|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|6
1642521810000|2022-01-18 16:03:30|765.5|764.9|765.5|764.9|765.5|764.9|765.3|764.7|26
1642521820000|2022-01-18 16:03:40|||||||||1
1642521830000|2022-01-18 16:03:50|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|1
1642521840000|2022-01-18 16:04:00|765.3|764.7|765|764.4|765.3|764.7|765|764.4|90
1642521850000|2022-01-18 16:04:10|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|43
1642521860000|2022-01-18 16:04:20|765.1|764.5|765|764.4|765.1|764.5|765|764.4|10
1642521870000|2022-01-18 16:04:30|||||||||3
1642521880000|2022-01-18 16:04:40|764.7|764.1|764.8|764.2|765|764.4|764.7|764.1|13
1642521890000|2022-01-18 16:04:50|764.9|764.3|764.8|764.2|764.9|764.3|764.5|763.9|67
1642521900000|2022-01-18 16:05:00|764.7|764.1|764.5|763.9|764.7|764.1|764.5|763.9|114
1642521910000|2022-01-18 16:05:10|764.7|764.1|764.7|764.1|764.7|764.1|764.6|764|9
1642521920000|2022-01-18 16:05:20|764.5|763.9|764.7|764.1|764.7|764.1|764.5|763.9|11
1642521930000|2022-01-18 16:05:30|765|764.4|764.7|764.1|765|764.4|764.7|764.1|7
1642521940000|2022-01-18 16:05:40|765|764.4|765|764.4|765|764.4|765|764.4|2
1642521950000|2022-01-18 16:05:50|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|14
1642521960000|2022-01-18 16:06:00|765.8|765.2|766|765.4|766|765.4|765.7|765.1|26
1642521970000|2022-01-18 16:06:10|||||||||2
1642521980000|2022-01-18 16:06:20|||||||||2
1642521990000|2022-01-18 16:06:30|||||||||4
1642522000000|2022-01-18 16:06:40|||||||||3
1642522010000|2022-01-18 16:06:50|766.1|765.5|766|765.4|766.1|765.5|766|765.4|10
1642522020000|2022-01-18 16:07:00|||||||||5
1642522030000|2022-01-18 16:07:10|||||||||3
1642522040000|2022-01-18 16:07:20|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|7
1642522050000|2022-01-18 16:07:30|||||||||30
1642522060000|2022-01-18 16:07:40|766|765.4|766|765.4|766|765.4|766|765.4|46
1642522070000|2022-01-18 16:07:50|||||||||10
1642522080000|2022-01-18 16:08:00|765.8|765.2|766|765.4|766|765.4|765.8|765.2|12
1642522090000|2022-01-18 16:08:10|765.9|765.3|765.7|765.1|766|765.4|765.7|765.1|6
1642522100000|2022-01-18 16:08:20|||||||||6
1642522120000|2022-01-18 16:08:40|765.8|765.2|765.5|764.9|765.8|765.2|765.5|764.9|14
1642522130000|2022-01-18 16:08:50|765.7|765.1|765.6|765|765.7|765.1|765.6|765|3
1642522140000|2022-01-18 16:09:00|765.5|764.9|765.2|764.6|765.5|764.9|765.2|764.6|8
1642522150000|2022-01-18 16:09:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1642522160000|2022-01-18 16:09:20|765.5|764.9|765.5|764.9|765.5|764.9|765.3|764.7|7
1642522170000|2022-01-18 16:09:30|765.4|764.8|765|764.4|765.4|764.8|765|764.4|53
1642522180000|2022-01-18 16:09:40|764.6|764|764.5|763.9|764.7|764.1|764.5|763.9|87
1642522190000|2022-01-18 16:09:50|764.7|764.1|764.2|763.6|764.7|764.1|764.1|763.5|15
1642522200000|2022-01-18 16:10:00|764.1|763.5|764.2|763.6|764.2|763.6|764|763.4|30
1642522210000|2022-01-18 16:10:10|||||||||12
1642522220000|2022-01-18 16:10:20|764.3|763.7|764.3|763.7|764.5|763.9|764.2|763.6|5
1642522230000|2022-01-18 16:10:30|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|7
1642522240000|2022-01-18 16:10:40|764|763.4|764|763.4|764.2|763.6|764|763.4|17
1642522250000|2022-01-18 16:10:50|||||||||5
1642522260000|2022-01-18 16:11:00|763.8|763.2|764.3|763.7|764.4|763.8|763.7|763.1|23
1642522270000|2022-01-18 16:11:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|2
1642522280000|2022-01-18 16:11:20|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|5
1642522290000|2022-01-18 16:11:30|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|10
1642522300000|2022-01-18 16:11:40|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|33
1642522310000|2022-01-18 16:11:50|764.3|763.7|764.5|763.9|764.5|763.9|764.3|763.7|2
1642522320000|2022-01-18 16:12:00|||||||||8
1642522330000|2022-01-18 16:12:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|11
1642522340000|2022-01-18 16:12:20|764.8|764.2|764.5|763.9|765|764.4|764.5|763.9|38
1642522350000|2022-01-18 16:12:30|764.7|764.1|764.7|764.1|764.7|764.1|764.6|764|6
1642522360000|2022-01-18 16:12:40|764.5|763.9|764.6|764|764.6|764|764.4|763.8|34
1642522370000|2022-01-18 16:12:50|764.5|763.9|764.8|764.2|764.8|764.2|764.5|763.9|10
1642522380000|2022-01-18 16:13:00|||||||||8
1642522390000|2022-01-18 16:13:10|||||||||6
1642522400000|2022-01-18 16:13:20|764.9|764.3|764.9|764.3|764.9|764.3|764.8|764.2|8
1642522410000|2022-01-18 16:13:30|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|10
1642522420000|2022-01-18 16:13:40|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|6
1642522430000|2022-01-18 16:13:50|765.6|765|764.8|764.2|765.6|765|764.8|764.2|85
1642522440000|2022-01-18 16:14:00|764.6|764|764.6|764|764.7|764.1|764.6|764|20
1642522450000|2022-01-18 16:14:10|764.7|764.1|764.4|763.8|764.7|764.1|764.3|763.7|17
1642522460000|2022-01-18 16:14:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|5
1642522470000|2022-01-18 16:14:30|764.4|763.8|764.1|763.5|764.4|763.8|764.1|763.5|50
1642522480000|2022-01-18 16:14:40|||||||||52
1642522490000|2022-01-18 16:14:50|764|763.4|763.7|763.1|764.1|763.5|763.7|763.1|48
1642522500000|2022-01-18 16:15:00|763.6|763|763.9|763.3|763.9|763.3|763.6|763|22
1642522510000|2022-01-18 16:15:10|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|1
1642522520000|2022-01-18 16:15:20|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|5
1642522530000|2022-01-18 16:15:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|21
1642522540000|2022-01-18 16:15:40|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|4
1642522550000|2022-01-18 16:15:50|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|3
1642522560000|2022-01-18 16:16:00|||||||||5
1642522570000|2022-01-18 16:16:10|764|763.4|763.5|762.9|764|763.4|763.5|762.9|31
1642522580000|2022-01-18 16:16:20|||||||||2
1642522590000|2022-01-18 16:16:30|763.6|763|763.7|763.1|763.8|763.2|763.6|763|56
1642522600000|2022-01-18 16:16:40|763.8|763.2|763.7|763.1|764|763.4|763.7|763.1|22
1642522610000|2022-01-18 16:16:50|||||||||13
1642522620000|2022-01-18 16:17:00|764|763.4|764|763.4|764|763.4|764|763.4|4
1642522630000|2022-01-18 16:17:10|||||||||1
1642522640000|2022-01-18 16:17:20|764.3|763.7|764.5|763.9|764.5|763.9|764.3|763.7|14
1642522650000|2022-01-18 16:17:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|6
1642522660000|2022-01-18 16:17:40|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1642522680000|2022-01-18 16:18:00|764.7|764.1|765|764.4|765|764.4|764.7|764.1|18
1642522690000|2022-01-18 16:18:10|||||||||1
1642522710000|2022-01-18 16:18:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|19
1642522720000|2022-01-18 16:18:40|||||||||13
1642522730000|2022-01-18 16:18:50|764.5|763.9|764.7|764.1|764.7|764.1|764.5|763.9|10
1642522740000|2022-01-18 16:19:00|764.5|763.9|764.5|763.9|764.6|764|764.5|763.9|13
1642522750000|2022-01-18 16:19:10|||||||||3
1642522760000|2022-01-18 16:19:20|||||||||10
1642522770000|2022-01-18 16:19:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|11
1642522780000|2022-01-18 16:19:40|764.2|763.6|764.5|763.9|764.5|763.9|764.2|763.6|7
1642522790000|2022-01-18 16:19:50|764.3|763.7|763.7|763.1|764.3|763.7|763.7|763.1|19
1642522800000|2022-01-18 16:20:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|8
1642522810000|2022-01-18 16:20:10|763.7|763.1|763.5|762.9|763.8|763.2|763.3|762.7|32
1642522820000|2022-01-18 16:20:20|763.7|763.1|763.5|762.9|763.7|763.1|763.5|762.9|7
1642522830000|2022-01-18 16:20:30|||||||||1
1642522840000|2022-01-18 16:20:40|||||||||2
1642522850000|2022-01-18 16:20:50|763.8|763.2|763.8|763.2|763.8|763.2|763.7|763.1|16
1642522860000|2022-01-18 16:21:00|763.7|763.1|763.2|762.6|763.7|763.1|763.2|762.6|34
1642522870000|2022-01-18 16:21:10|763.5|762.9|763.2|762.6|763.5|762.9|763.2|762.6|10
1642522880000|2022-01-18 16:21:20|763.3|762.7|763.2|762.6|763.5|762.9|763.2|762.6|19
1642522890000|2022-01-18 16:21:30|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|21
1642522900000|2022-01-18 16:21:40|763|762.4|763.3|762.7|763.3|762.7|763|762.4|6
1642522910000|2022-01-18 16:21:50|||||||||2
1642522920000|2022-01-18 16:22:00|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|0
1642522930000|2022-01-18 16:22:10|763.2|762.6|763.2|762.6|763.3|762.7|763.2|762.6|11
1642522940000|2022-01-18 16:22:20|763|762.4|763|762.4|763|762.4|763|762.4|2
1642522950000|2022-01-18 16:22:30|||||||||6
1642522960000|2022-01-18 16:22:40|||||||||2
1642522970000|2022-01-18 16:22:50|762.8|762.2|763|762.4|763|762.4|762.8|762.2|3
1642522980000|2022-01-18 16:23:00|||||||||10
1642522990000|2022-01-18 16:23:10|||||||||7
1642523000000|2022-01-18 16:23:20|762.8|762.2|763|762.4|763|762.4|762.8|762.2|2
1642523010000|2022-01-18 16:23:30|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|12
1642523020000|2022-01-18 16:23:40|762.5|761.9|762|761.4|762.7|762.1|762|761.4|55
1642523030000|2022-01-18 16:23:50|761.6|761|761.7|761.1|761.7|761.1|761.5|760.9|54
1642523040000|2022-01-18 16:24:00|761.5|760.9|761.5|760.9|761.6|761|761.4|760.8|16
1642523050000|2022-01-18 16:24:10|761.4|760.8|761.6|761|761.6|761|761.4|760.8|121
1642523060000|2022-01-18 16:24:20|761.9|761.3|761.6|761|761.9|761.3|761.6|761|45
1642523070000|2022-01-18 16:24:30|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|23
1642523080000|2022-01-18 16:24:40|761.1|760.5|761|760.4|761.1|760.5|761|760.4|10
1642523090000|2022-01-18 16:24:50|761.1|760.5|760.9|760.3|761.3|760.7|760.9|760.3|24
1642523100000|2022-01-18 16:25:00|760.6|760|760.8|760.2|760.8|760.2|760.6|760|8
1642523110000|2022-01-18 16:25:10|760.6|760|760.9|760.3|760.9|760.3|760.5|759.9|17
1642523120000|2022-01-18 16:25:20|761|760.4|760.9|760.3|761|760.4|760.9|760.3|4
1642523130000|2022-01-18 16:25:30|761.1|760.5|761.2|760.6|761.2|760.6|761|760.4|7
1642523140000|2022-01-18 16:25:40|761.1|760.5|760.9|760.3|761.1|760.5|760.9|760.3|24
1642523150000|2022-01-18 16:25:50|||||||||7
1642523160000|2022-01-18 16:26:00|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|24
1642523170000|2022-01-18 16:26:10|760.8|760.2|760.9|760.3|760.9|760.3|760.7|760.1|10
1642523180000|2022-01-18 16:26:20|||||||||21
1642523190000|2022-01-18 16:26:30|760.7|760.1|760.6|760|760.7|760.1|760.6|760|18
1642523200000|2022-01-18 16:26:40|760.5|759.9|760.2|759.6|760.6|760|760.2|759.6|32
1642523210000|2022-01-18 16:26:50|760.1|759.5|759.4|758.8|760.1|759.5|759.4|758.8|33
1642523220000|2022-01-18 16:27:00|759.5|758.9|759.9|759.3|759.9|759.3|759.5|758.9|25
1642523230000|2022-01-18 16:27:10|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|12
1642523240000|2022-01-18 16:27:20|759.6|759|759.5|758.9|759.6|759|759.4|758.8|18
1642523250000|2022-01-18 16:27:30|759.6|759|759.6|759|759.6|759|759.4|758.8|33
1642523260000|2022-01-18 16:27:40|759.5|758.9|759.7|759.1|759.9|759.3|759.5|758.9|25
1642523270000|2022-01-18 16:27:50|759.9|759.3|759.9|759.3|759.9|759.3|759.7|759.1|9
1642523280000|2022-01-18 16:28:00|||||||||14
1642523290000|2022-01-18 16:28:10|759.7|759.1|759.5|758.9|759.7|759.1|759.5|758.9|9
1642523300000|2022-01-18 16:28:20|759.6|759|759.5|758.9|759.6|759|759.4|758.8|36
1642523310000|2022-01-18 16:28:30|759.6|759|759.9|759.3|759.9|759.3|759.6|759|14
1642523320000|2022-01-18 16:28:40|760.1|759.5|760.1|759.5|760.1|759.5|759.9|759.3|11
1642523330000|2022-01-18 16:28:50|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|12
1642523340000|2022-01-18 16:29:00|760.3|759.7|760.1|759.5|760.3|759.7|760.1|759.5|5
1642523350000|2022-01-18 16:29:10|760.2|759.6|760.6|760|760.6|760|760.2|759.6|15
1642523360000|2022-01-18 16:29:20|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|11
1642523370000|2022-01-18 16:29:30|||||||||2
1642523380000|2022-01-18 16:29:40|760.5|759.9|760.4|759.8|760.5|759.9|760.4|759.8|5
1642523390000|2022-01-18 16:29:50|760.5|759.9|760.6|760|760.6|760|760.5|759.9|8
1642523400000|2022-01-18 16:30:00|760.5|759.9|760.6|760|760.6|760|760.5|759.9|6
1642523410000|2022-01-18 16:30:10|760.7|760.1|761.4|760.8|761.4|760.8|760.7|760.1|17
1642523420000|2022-01-18 16:30:20|761.1|760.5|760.9|760.3|761.1|760.5|760.9|760.3|15
1642523430000|2022-01-18 16:30:30|761.1|760.5|761.1|760.5|761.1|760.5|760.9|760.3|30
1642523440000|2022-01-18 16:30:40|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|15
1642523450000|2022-01-18 16:30:50|761.1|760.5|761.4|760.8|761.4|760.8|761|760.4|15
1642523460000|2022-01-18 16:31:00|761.2|760.6|761.2|760.6|761.4|760.8|761.2|760.6|17
1642523470000|2022-01-18 16:31:10|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|2
1642523480000|2022-01-18 16:31:20|760.9|760.3|761|760.4|761.1|760.5|760.9|760.3|15
1642523490000|2022-01-18 16:31:30|761.1|760.5|761.4|760.8|761.4|760.8|761.1|760.5|8
1642523500000|2022-01-18 16:31:40|761.5|760.9|761.2|760.6|761.6|761|761.2|760.6|24
1642523510000|2022-01-18 16:31:50|761.1|760.5|761.1|760.5|761.1|760.5|761|760.4|10
1642523520000|2022-01-18 16:32:00|||||||||15
1642523530000|2022-01-18 16:32:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|5
1642523540000|2022-01-18 16:32:20|761.9|761.3|762.1|761.5|762.1|761.5|761.9|761.3|23
1642523550000|2022-01-18 16:32:30|762|761.4|761.9|761.3|762|761.4|761.7|761.1|21
1642523560000|2022-01-18 16:32:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|6
1642523570000|2022-01-18 16:32:50|761.6|761|761.6|761|761.6|761|761.6|761|2
1642523580000|2022-01-18 16:33:00|761.4|760.8|761.7|761.1|761.7|761.1|761.4|760.8|26
1642523590000|2022-01-18 16:33:10|761.6|761|761.6|761|761.6|761|761.6|761|2
1642523600000|2022-01-18 16:33:20|761.7|761.1|761.6|761|761.7|761.1|761.6|761|4
1642523610000|2022-01-18 16:33:30|761.5|760.9|761.5|760.9|761.6|761|761.4|760.8|8
1642523620000|2022-01-18 16:33:40|761.6|761|761.6|761|761.6|761|761.6|761|2
1642523630000|2022-01-18 16:33:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|11
1642523640000|2022-01-18 16:34:00|761.5|760.9|761.6|761|761.6|761|761.5|760.9|6
1642523650000|2022-01-18 16:34:10|||||||||4
1642523660000|2022-01-18 16:34:20|761.7|761.1|761.6|761|761.7|761.1|761.6|761|14
1642523670000|2022-01-18 16:34:30|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|8
1642523680000|2022-01-18 16:34:40|761.2|760.6|761.2|760.6|761.4|760.8|761.2|760.6|5
1642523690000|2022-01-18 16:34:50|761|760.4|760.9|760.3|761|760.4|760.9|760.3|14
1642523700000|2022-01-18 16:35:00|761|760.4|761.4|760.8|761.4|760.8|760.9|760.3|19
1642523710000|2022-01-18 16:35:10|761.2|760.6|761|760.4|761.2|760.6|761|760.4|5
1642523720000|2022-01-18 16:35:20|||||||||1
1642523730000|2022-01-18 16:35:30|761.1|760.5|761.4|760.8|761.4|760.8|761|760.4|12
1642523740000|2022-01-18 16:35:40|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|211
1642523750000|2022-01-18 16:35:50|761.6|761|761.9|761.3|761.9|761.3|761.6|761|5
1642523760000|2022-01-18 16:36:00|762|761.4|761.9|761.3|762|761.4|761.9|761.3|18
1642523770000|2022-01-18 16:36:10|761.6|761|761.6|761|761.7|761.1|761.6|761|5
1642523780000|2022-01-18 16:36:20|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|2
1642523790000|2022-01-18 16:36:30|761.9|761.3|761.7|761.1|761.9|761.3|761.7|761.1|10
1642523800000|2022-01-18 16:36:40|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|2
1642523810000|2022-01-18 16:36:50|761.6|761|761.6|761|761.6|761|761.6|761|0
1642523820000|2022-01-18 16:37:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|2
1642523830000|2022-01-18 16:37:10|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|7
1642523840000|2022-01-18 16:37:20|761.7|761.1|761.7|761.1|761.8|761.2|761.7|761.1|7
1642523850000|2022-01-18 16:37:30|761.6|761|761.7|761.1|761.7|761.1|761.6|761|9
1642523860000|2022-01-18 16:37:40|||||||||1
1642523870000|2022-01-18 16:37:50|761.6|761|761.7|761.1|761.7|761.1|761.5|760.9|8
1642523880000|2022-01-18 16:38:00|761.4|760.8|761.7|761.1|761.7|761.1|761.4|760.8|10
1642523890000|2022-01-18 16:38:10|761.9|761.3|761.9|761.3|762.1|761.5|761.9|761.3|15
1642523900000|2022-01-18 16:38:20|762|761.4|762.1|761.5|762.1|761.5|761.9|761.3|3
1642523910000|2022-01-18 16:38:30|762.7|762.1|762.3|761.7|762.7|762.1|762.3|761.7|93
1642523920000|2022-01-18 16:38:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|4
1642523930000|2022-01-18 16:38:50|762|761.4|762|761.4|762|761.4|762|761.4|2
1642523940000|2022-01-18 16:39:00|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|9
1642523950000|2022-01-18 16:39:10|762.5|761.9|763.2|762.6|763.3|762.7|762.5|761.9|120
1642523960000|2022-01-18 16:39:20|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|7
1642523970000|2022-01-18 16:39:30|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|8
1642523980000|2022-01-18 16:39:40|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|9
1642523990000|2022-01-18 16:39:50|763|762.4|763|762.4|763|762.4|763|762.4|0
1642524000000|2022-01-18 16:40:00|762.9|762.3|762.8|762.2|762.9|762.3|762.7|762.1|4
1642524010000|2022-01-18 16:40:10|763|762.4|763.3|762.7|763.3|762.7|763|762.4|8
1642524020000|2022-01-18 16:40:20|763|762.4|763.3|762.7|763.3|762.7|763|762.4|21
1642524040000|2022-01-18 16:40:40|||||||||2
1642524060000|2022-01-18 16:41:00|||||||||3
1642524070000|2022-01-18 16:41:10|||||||||1
1642524080000|2022-01-18 16:41:20|||||||||2
1642524090000|2022-01-18 16:41:30|763.2|762.6|763.1|762.5|763.2|762.6|763|762.4|30
1642524100000|2022-01-18 16:41:40|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|8
1642524110000|2022-01-18 16:41:50|763.2|762.6|763.1|762.5|763.3|762.7|763.1|762.5|14
1642524120000|2022-01-18 16:42:00|763|762.4|763.2|762.6|763.3|762.7|763|762.4|13
1642524130000|2022-01-18 16:42:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|5
1642524140000|2022-01-18 16:42:20|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|7
1642524150000|2022-01-18 16:42:30|||||||||4
1642524160000|2022-01-18 16:42:40|||||||||2
1642524170000|2022-01-18 16:42:50|||||||||2
1642524180000|2022-01-18 16:43:00|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|1
1642524190000|2022-01-18 16:43:10|||||||||2
1642524200000|2022-01-18 16:43:20|||||||||3
1642524210000|2022-01-18 16:43:30|||||||||2
1642524220000|2022-01-18 16:43:40|||||||||8
1642524230000|2022-01-18 16:43:50|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|1
1642524240000|2022-01-18 16:44:00|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|7
1642524250000|2022-01-18 16:44:10|763.2|762.6|763|762.4|763.2|762.6|763|762.4|12
1642524260000|2022-01-18 16:44:20|763.1|762.5|763|762.4|763.1|762.5|763|762.4|6
1642524270000|2022-01-18 16:44:30|||||||||2
1642524280000|2022-01-18 16:44:40|763.1|762.5|763.2|762.6|763.2|762.6|763|762.4|10
1642524290000|2022-01-18 16:44:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|5
1642524300000|2022-01-18 16:45:00|764|763.4|764|763.4|764|763.4|764|763.4|20
1642524310000|2022-01-18 16:45:10|||||||||24
1642524320000|2022-01-18 16:45:20|764.2|763.6|764.5|763.9|764.5|763.9|764.2|763.6|23
1642524330000|2022-01-18 16:45:30|764.6|764|764.7|764.1|764.7|764.1|764.5|763.9|4
1642524340000|2022-01-18 16:45:40|764.8|764.2|764.8|764.2|765|764.4|764.8|764.2|15
1642524350000|2022-01-18 16:45:50|||||||||1
1642524360000|2022-01-18 16:46:00|764.9|764.3|764.7|764.1|765|764.4|764.5|763.9|22
1642524370000|2022-01-18 16:46:10|764.8|764.2|765|764.4|765|764.4|764.8|764.2|95
1642524380000|2022-01-18 16:46:20|765.5|764.9|765.8|765.2|765.8|765.2|765.5|764.9|8
1642524390000|2022-01-18 16:46:30|765.7|765.1|765.5|764.9|765.8|765.2|765.5|764.9|17
1642524400000|2022-01-18 16:46:40|||||||||2
1642524410000|2022-01-18 16:46:50|765.6|765|765.7|765.1|765.7|765.1|765.6|765|12
1642524420000|2022-01-18 16:47:00|765.5|764.9|765.5|764.9|765.6|765|765.5|764.9|15
1642524430000|2022-01-18 16:47:10|765.7|765.1|765.5|764.9|765.7|765.1|765.5|764.9|5
1642524440000|2022-01-18 16:47:20|765.6|765|765.8|765.2|765.8|765.2|765.6|765|2
1642524450000|2022-01-18 16:47:30|765.6|765|765.5|764.9|765.6|765|765.5|764.9|3
1642524460000|2022-01-18 16:47:40|||||||||1
1642524470000|2022-01-18 16:47:50|||||||||2
1642524480000|2022-01-18 16:48:00|765.4|764.8|765.4|764.8|765.5|764.9|765.4|764.8|13
1642524490000|2022-01-18 16:48:10|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|2
1642524500000|2022-01-18 16:48:20|||||||||2
1642524510000|2022-01-18 16:48:30|765.7|765.1|766|765.4|766|765.4|765.7|765.1|15
1642524520000|2022-01-18 16:48:40|||||||||1
1642524530000|2022-01-18 16:48:50|765.6|765|765.3|764.7|765.6|765|765.3|764.7|77
1642524540000|2022-01-18 16:49:00|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|1
1642524550000|2022-01-18 16:49:10|||||||||5
1642524560000|2022-01-18 16:49:20|||||||||2
1642524570000|2022-01-18 16:49:30|765.4|764.8|765|764.4|765.4|764.8|765|764.4|33
1642524580000|2022-01-18 16:49:40|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|6
1642524590000|2022-01-18 16:49:50|||||||||1
1642524600000|2022-01-18 16:50:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|20
1642524610000|2022-01-18 16:50:10|765.2|764.6|765.5|764.9|765.5|764.9|765.2|764.6|26
1642524620000|2022-01-18 16:50:20|||||||||2
1642524630000|2022-01-18 16:50:30|765.4|764.8|765.4|764.8|765.5|764.9|765.4|764.8|10
1642524640000|2022-01-18 16:50:40|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|13
1642524650000|2022-01-18 16:50:50|||||||||8
1642524660000|2022-01-18 16:51:00|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|3
1642524670000|2022-01-18 16:51:10|||||||||2
1642524680000|2022-01-18 16:51:20|||||||||2
1642524690000|2022-01-18 16:51:30|||||||||2
1642524700000|2022-01-18 16:51:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1642524710000|2022-01-18 16:51:50|766|765.4|765.8|765.2|766|765.4|765.8|765.2|20
1642524720000|2022-01-18 16:52:00|||||||||6
1642524730000|2022-01-18 16:52:10|||||||||9
1642524750000|2022-01-18 16:52:30|||||||||1
1642524760000|2022-01-18 16:52:40|765.5|764.9|765.8|765.2|766|765.4|765.5|764.9|52
1642524780000|2022-01-18 16:53:00|||||||||2
1642524790000|2022-01-18 16:53:10|766|765.4|766|765.4|766|765.4|766|765.4|13
1642524800000|2022-01-18 16:53:20|765.8|765.2|765.8|765.2|766|765.4|765.8|765.2|17
1642524810000|2022-01-18 16:53:30|766|765.4|765.8|765.2|766|765.4|765.8|765.2|6
1642524820000|2022-01-18 16:53:40|||||||||8
1642524830000|2022-01-18 16:53:50|||||||||7
1642524840000|2022-01-18 16:54:00|766|765.4|766.2|765.6|766.2|765.6|766|765.4|9
1642524850000|2022-01-18 16:54:10|||||||||1
1642524860000|2022-01-18 16:54:20|766.3|765.7|766.5|765.9|766.5|765.9|766.3|765.7|16
1642524870000|2022-01-18 16:54:30|766.7|766.1|766.7|766.1|766.8|766.2|766.6|766|25
1642524880000|2022-01-18 16:54:40|766.6|766|766.5|765.9|766.6|766|766.5|765.9|6
1642524890000|2022-01-18 16:54:50|766.6|766|766.3|765.7|766.6|766|766.3|765.7|13
1642524900000|2022-01-18 16:55:00|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|13
1642524910000|2022-01-18 16:55:10|766.2|765.6|766.2|765.6|766.3|765.7|766.2|765.6|8
1642524920000|2022-01-18 16:55:20|||||||||4
1642524930000|2022-01-18 16:55:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1642524940000|2022-01-18 16:55:40|766.2|765.6|766|765.4|766.2|765.6|766|765.4|3
1642524950000|2022-01-18 16:55:50|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|5
1642524960000|2022-01-18 16:56:00|765.7|765.1|765.6|765|765.7|765.1|765.6|765|10
1642524970000|2022-01-18 16:56:10|765.7|765.1|765.7|765.1|765.8|765.2|765.7|765.1|9
1642524980000|2022-01-18 16:56:20|||||||||1
1642524990000|2022-01-18 16:56:30|765.6|765|765.7|765.1|765.7|765.1|765.6|765|1
1642525000000|2022-01-18 16:56:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|9
1642525020000|2022-01-18 16:57:00|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|5
1642525040000|2022-01-18 16:57:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1642525050000|2022-01-18 16:57:30|||||||||2
1642525070000|2022-01-18 16:57:50|||||||||1
1642525080000|2022-01-18 16:58:00|765.6|765|765.5|764.9|765.6|765|765.5|764.9|14
1642525090000|2022-01-18 16:58:10|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|1
1642525100000|2022-01-18 16:58:20|||||||||1
1642525110000|2022-01-18 16:58:30|||||||||6
1642525120000|2022-01-18 16:58:40|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|7
1642525130000|2022-01-18 16:58:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|5
1642525140000|2022-01-18 16:59:00|765.5|764.9|765.5|764.9|765.5|764.9|765.3|764.7|7
1642525150000|2022-01-18 16:59:10|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|5
1642525160000|2022-01-18 16:59:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1642525170000|2022-01-18 16:59:30|765.8|765.2|765.7|765.1|765.8|765.2|765.6|765|14
1642525180000|2022-01-18 16:59:40|765.6|765|765.4|764.8|765.6|765|765.4|764.8|3
1642525190000|2022-01-18 16:59:50|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|8
1642525200000|2022-01-18 17:00:00|765.5|764.9|765.5|764.9|765.8|765.2|765.4|764.8|16
1642525210000|2022-01-18 17:00:10|766|765.4|766|765.4|766|765.4|766|765.4|11
1642525220000|2022-01-18 17:00:20|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|29
1642525230000|2022-01-18 17:00:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|12
1642525240000|2022-01-18 17:00:40|765.6|765|765.8|765.2|765.8|765.2|765.5|764.9|6
1642525260000|2022-01-18 17:01:00|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|17
1642525270000|2022-01-18 17:01:10|||||||||11
1642525280000|2022-01-18 17:01:20|||||||||1
1642525290000|2022-01-18 17:01:30|||||||||7
1642525300000|2022-01-18 17:01:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|3
1642525310000|2022-01-18 17:01:50|||||||||26
1642525320000|2022-01-18 17:02:00|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|2
1642525340000|2022-01-18 17:02:20|||||||||1
1642525350000|2022-01-18 17:02:30|||||||||10
1642525360000|2022-01-18 17:02:40|||||||||1
1642525370000|2022-01-18 17:02:50|765.9|765.3|766|765.4|766|765.4|765.9|765.3|12
1642525380000|2022-01-18 17:03:00|||||||||2
1642525390000|2022-01-18 17:03:10|766.1|765.5|766|765.4|766.2|765.6|766|765.4|8
1642525400000|2022-01-18 17:03:20|765.9|765.3|766|765.4|766|765.4|765.9|765.3|8
1642525410000|2022-01-18 17:03:30|||||||||11
1642525420000|2022-01-18 17:03:40|766.1|765.5|766|765.4|766.1|765.5|766|765.4|31
1642525430000|2022-01-18 17:03:50|||||||||1
1642525440000|2022-01-18 17:04:00|766.2|765.6|766.2|765.6|766.2|765.6|766|765.4|18
1642525450000|2022-01-18 17:04:10|766.3|765.7|766|765.4|766.3|765.7|766|765.4|45
1642525460000|2022-01-18 17:04:20|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|3
1642525470000|2022-01-18 17:04:30|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|2
1642525480000|2022-01-18 17:04:40|||||||||8
1642525490000|2022-01-18 17:04:50|||||||||4
1642525500000|2022-01-18 17:05:00|766.1|765.5|766|765.4|766.2|765.6|766|765.4|27
1642525510000|2022-01-18 17:05:10|766.2|765.6|766|765.4|766.2|765.6|766|765.4|12
1642525520000|2022-01-18 17:05:20|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|16
1642525530000|2022-01-18 17:05:30|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|17
1642525540000|2022-01-18 17:05:40|765.8|765.2|766.1|765.5|766.2|765.6|765.8|765.2|17
1642525550000|2022-01-18 17:05:50|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|3
1642525560000|2022-01-18 17:06:00|766.2|765.6|766.5|765.9|766.7|766.1|766.2|765.6|21
1642525570000|2022-01-18 17:06:10|||||||||4
1642525580000|2022-01-18 17:06:20|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|2
1642525590000|2022-01-18 17:06:30|||||||||10
1642525600000|2022-01-18 17:06:40|||||||||6
1642525610000|2022-01-18 17:06:50|766.5|765.9|766.5|765.9|766.5|765.9|766.2|765.6|12
1642525620000|2022-01-18 17:07:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|9
1642525630000|2022-01-18 17:07:10|766.5|765.9|766.6|766|766.6|766|766.5|765.9|11
1642525640000|2022-01-18 17:07:20|766.5|765.9|766.5|765.9|766.5|765.9|766.3|765.7|10
1642525650000|2022-01-18 17:07:30|766.3|765.7|766.5|765.9|766.5|765.9|766.3|765.7|12
1642525660000|2022-01-18 17:07:40|||||||||1
1642525670000|2022-01-18 17:07:50|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|32
1642525680000|2022-01-18 17:08:00|766.6|766|766.6|766|766.6|766|766.5|765.9|25
1642525700000|2022-01-18 17:08:20|||||||||1
1642525710000|2022-01-18 17:08:30|766.4|765.8|766.1|765.5|766.4|765.8|766.1|765.5|30
1642525720000|2022-01-18 17:08:40|||||||||12
1642525730000|2022-01-18 17:08:50|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|6
1642525740000|2022-01-18 17:09:00|766.4|765.8|766.6|766|766.6|766|766.4|765.8|8
1642525750000|2022-01-18 17:09:10|766.1|765.5|766.4|765.8|766.4|765.8|766.1|765.5|14
1642525760000|2022-01-18 17:09:20|766.3|765.7|766.3|765.7|766.4|765.8|766.2|765.6|9
1642525770000|2022-01-18 17:09:30|||||||||1
1642525780000|2022-01-18 17:09:40|766.4|765.8|766.1|765.5|766.4|765.8|766.1|765.5|14
1642525790000|2022-01-18 17:09:50|766.3|765.7|766.1|765.5|766.3|765.7|766.1|765.5|8
1642525800000|2022-01-18 17:10:00|766|765.4|766.1|765.5|766.1|765.5|766|765.4|11
1642525810000|2022-01-18 17:10:10|765.6|765|765.4|764.8|765.6|765|765.4|764.8|18
1642525820000|2022-01-18 17:10:20|765.5|764.9|765.6|765|765.6|765|765.5|764.9|18
1642525830000|2022-01-18 17:10:30|765.7|765.1|765.9|765.3|765.9|765.3|765.6|765|57
1642525840000|2022-01-18 17:10:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|56
1642525850000|2022-01-18 17:10:50|765.9|765.3|766.1|765.5|766.1|765.5|765.8|765.2|28
1642525860000|2022-01-18 17:11:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|7
1642525870000|2022-01-18 17:11:10|766.1|765.5|765.9|765.3|766.1|765.5|765.9|765.3|15
1642525880000|2022-01-18 17:11:20|766.1|765.5|766.4|765.8|766.4|765.8|765.9|765.3|4
1642525890000|2022-01-18 17:11:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|12
1642525900000|2022-01-18 17:11:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1642525910000|2022-01-18 17:11:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1642525920000|2022-01-18 17:12:00|766.6|766|766.4|765.8|766.6|766|766.3|765.7|36
1642525940000|2022-01-18 17:12:20|||||||||1
1642525950000|2022-01-18 17:12:30|||||||||1
1642525960000|2022-01-18 17:12:40|||||||||3
1642525970000|2022-01-18 17:12:50|766.5|765.9|766.1|765.5|766.5|765.9|766.1|765.5|3
1642525980000|2022-01-18 17:13:00|766.2|765.6|766.4|765.8|766.4|765.8|766.2|765.6|9
1642525990000|2022-01-18 17:13:10|766.6|766|766.6|766|766.6|766|766.6|766|11
1642526000000|2022-01-18 17:13:20|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|18
1642526010000|2022-01-18 17:13:30|766.6|766|766.6|766|766.6|766|766.6|766|8
1642526020000|2022-01-18 17:13:40|||||||||1
1642526030000|2022-01-18 17:13:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|20
1642526040000|2022-01-18 17:14:00|767.1|766.5|767.3|766.7|767.4|766.8|767.1|766.5|32
1642526050000|2022-01-18 17:14:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1642526060000|2022-01-18 17:14:20|767.6|767|767.4|766.8|767.6|767|767.4|766.8|4
1642526070000|2022-01-18 17:14:30|767.6|767|767.6|767|767.6|767|767.6|767|2
1642526080000|2022-01-18 17:14:40|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|14
1642526090000|2022-01-18 17:14:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|12
1642526100000|2022-01-18 17:15:00|767.2|766.6|767.3|766.7|767.3|766.7|767.1|766.5|12
1642526110000|2022-01-18 17:15:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|4
1642526120000|2022-01-18 17:15:20|||||||||12
1642526130000|2022-01-18 17:15:30|||||||||4
1642526140000|2022-01-18 17:15:40|767.6|767|767.6|767|767.6|767|767.6|767|9
1642526150000|2022-01-18 17:15:50|||||||||9
1642526160000|2022-01-18 17:16:00|767.3|766.7|767.1|766.5|767.3|766.7|767.1|766.5|11
1642526170000|2022-01-18 17:16:10|||||||||1
1642526180000|2022-01-18 17:16:20|767.2|766.6|767.1|766.5|767.4|766.8|767.1|766.5|27
1642526190000|2022-01-18 17:16:30|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|2
1642526200000|2022-01-18 17:16:40|||||||||1
1642526210000|2022-01-18 17:16:50|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|20
1642526220000|2022-01-18 17:17:00|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|9
1642526230000|2022-01-18 17:17:10|767.3|766.7|767.2|766.6|767.3|766.7|767.1|766.5|3
1642526240000|2022-01-18 17:17:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1642526250000|2022-01-18 17:17:30|767.3|766.7|767.3|766.7|767.3|766.7|767.1|766.5|8
1642526260000|2022-01-18 17:17:40|||||||||4
1642526280000|2022-01-18 17:18:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|17
1642526300000|2022-01-18 17:18:20|||||||||3
1642526310000|2022-01-18 17:18:30|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|14
1642526320000|2022-01-18 17:18:40|767.1|766.5|766.9|766.3|767.1|766.5|766.9|766.3|4
1642526340000|2022-01-18 17:19:00|||||||||2
1642526350000|2022-01-18 17:19:10|||||||||1
1642526360000|2022-01-18 17:19:20|||||||||1
1642526370000|2022-01-18 17:19:30|||||||||2
1642526380000|2022-01-18 17:19:40|||||||||3
1642526390000|2022-01-18 17:19:50|||||||||2
1642526400000|2022-01-18 17:20:00|||||||||10
1642526410000|2022-01-18 17:20:10|767|766.4|766.9|766.3|767|766.4|766.9|766.3|0
1642526420000|2022-01-18 17:20:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|19
1642526450000|2022-01-18 17:20:50|||||||||2
1642526460000|2022-01-18 17:21:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|12
1642526470000|2022-01-18 17:21:10|767.1|766.5|766.8|766.2|767.1|766.5|766.8|766.2|9
1642526480000|2022-01-18 17:21:20|766.6|766|766.6|766|766.6|766|766.6|766|1
1642526490000|2022-01-18 17:21:30|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|6
1642526500000|2022-01-18 17:21:40|||||||||3
1642526510000|2022-01-18 17:21:50|||||||||1
1642526520000|2022-01-18 17:22:00|766.5|765.9|766.5|765.9|766.6|766|766.5|765.9|138
1642526530000|2022-01-18 17:22:10|766.2|765.6|766|765.4|766.2|765.6|766|765.4|8
1642526550000|2022-01-18 17:22:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|10
1642526560000|2022-01-18 17:22:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|3
1642526570000|2022-01-18 17:22:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|16
1642526580000|2022-01-18 17:23:00|||||||||5
1642526590000|2022-01-18 17:23:10|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|8
1642526600000|2022-01-18 17:23:20|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|9
1642526610000|2022-01-18 17:23:30|765.6|765|765.4|764.8|765.6|765|765.4|764.8|10
1642526620000|2022-01-18 17:23:40|||||||||1
1642526640000|2022-01-18 17:24:00|765.5|764.9|765.5|764.9|765.6|765|765.4|764.8|16
1642526650000|2022-01-18 17:24:10|||||||||11
1642526660000|2022-01-18 17:24:20|765.4|764.8|765.6|765|765.6|765|765.4|764.8|2
1642526680000|2022-01-18 17:24:40|765.5|764.9|765.6|765|765.6|765|765.5|764.9|2
1642526690000|2022-01-18 17:24:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1642526700000|2022-01-18 17:25:00|765.6|765|765.7|765.1|765.7|765.1|765.6|765|16
1642526710000|2022-01-18 17:25:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|10
1642526720000|2022-01-18 17:25:20|||||||||2
1642526730000|2022-01-18 17:25:30|||||||||9
1642526740000|2022-01-18 17:25:40|766.1|765.5|765.9|765.3|766.1|765.5|765.9|765.3|46
1642526750000|2022-01-18 17:25:50|766.1|765.5|765.9|765.3|766.1|765.5|765.9|765.3|9
1642526760000|2022-01-18 17:26:00|||||||||12
1642526770000|2022-01-18 17:26:10|||||||||10
1642526780000|2022-01-18 17:26:20|765.7|765.1|765.9|765.3|765.9|765.3|765.7|765.1|16
1642526790000|2022-01-18 17:26:30|||||||||3
1642526800000|2022-01-18 17:26:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|18
1642526810000|2022-01-18 17:26:50|||||||||2
1642526820000|2022-01-18 17:27:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|5
1642526830000|2022-01-18 17:27:10|766.4|765.8|766.6|766|766.6|766|766.4|765.8|17
1642526840000|2022-01-18 17:27:20|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|12
1642526850000|2022-01-18 17:27:30|||||||||5
1642526860000|2022-01-18 17:27:40|766.2|765.6|765.7|765.1|766.2|765.6|765.7|765.1|110
1642526870000|2022-01-18 17:27:50|765.6|765|765.5|764.9|765.7|765.1|765.5|764.9|11
1642526880000|2022-01-18 17:28:00|||||||||15
1642526890000|2022-01-18 17:28:10|||||||||9
1642526900000|2022-01-18 17:28:20|765.7|765.1|765.9|765.3|765.9|765.3|765.7|765.1|8
1642526910000|2022-01-18 17:28:30|||||||||3
1642526920000|2022-01-18 17:28:40|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|12
1642526930000|2022-01-18 17:28:50|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|21
1642526940000|2022-01-18 17:29:00|765.7|765.1|765.9|765.3|765.9|765.3|765.7|765.1|17
1642526950000|2022-01-18 17:29:10|765.7|765.1|765.9|765.3|765.9|765.3|765.7|765.1|13
1642526960000|2022-01-18 17:29:20|765.7|765.1|765.9|765.3|765.9|765.3|765.7|765.1|9
1642526970000|2022-01-18 17:29:30|765.7|765.1|765.6|765|765.7|765.1|765.5|764.9|16
1642526980000|2022-01-18 17:29:40|765.7|765.1|765.7|765.1|765.7|765.1|765.5|764.9|9
1642526990000|2022-01-18 17:29:50|765.6|765|765.7|765.1|765.7|765.1|765.5|764.9|26
1642527000000|2022-01-18 17:30:00|765.6|765|765.7|765.1|765.7|765.1|765.6|765|12
1642527010000|2022-01-18 17:30:10|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|18
1642527020000|2022-01-18 17:30:20|765.3|764.7|765.4|764.8|765.4|764.8|765.2|764.6|29
1642527030000|2022-01-18 17:30:30|||||||||9
1642527040000|2022-01-18 17:30:40|||||||||4
1642527050000|2022-01-18 17:30:50|||||||||23
1642527060000|2022-01-18 17:31:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|10
1642527070000|2022-01-18 17:31:10|||||||||4
1642527080000|2022-01-18 17:31:20|||||||||8
1642527090000|2022-01-18 17:31:30|765.4|764.8|765.7|765.1|765.9|765.3|765.4|764.8|25
1642527100000|2022-01-18 17:31:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1642527110000|2022-01-18 17:31:50|||||||||14
1642527120000|2022-01-18 17:32:00|||||||||2
1642527130000|2022-01-18 17:32:10|||||||||1
1642527140000|2022-01-18 17:32:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|15
1642527150000|2022-01-18 17:32:30|||||||||1
1642527160000|2022-01-18 17:32:40|||||||||3
1642527170000|2022-01-18 17:32:50|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|10
1642527180000|2022-01-18 17:33:00|||||||||3
1642527190000|2022-01-18 17:33:10|||||||||1
1642527200000|2022-01-18 17:33:20|||||||||8
1642527210000|2022-01-18 17:33:30|||||||||1
1642527220000|2022-01-18 17:33:40|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|8
1642527230000|2022-01-18 17:33:50|765.1|764.5|764.9|764.3|765.1|764.5|764.9|764.3|14
1642527240000|2022-01-18 17:34:00|764.6|764|764.9|764.3|764.9|764.3|764.6|764|41
1642527250000|2022-01-18 17:34:10|||||||||1
1642527260000|2022-01-18 17:34:20|764.7|764.1|764.9|764.3|764.9|764.3|764.7|764.1|11
1642527270000|2022-01-18 17:34:30|764.6|764|764.4|763.8|764.7|764.1|764.4|763.8|11
1642527280000|2022-01-18 17:34:40|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|4
1642527290000|2022-01-18 17:34:50|||||||||11
1642527300000|2022-01-18 17:35:00|764.6|764|764.7|764.1|764.7|764.1|764.6|764|31
1642527310000|2022-01-18 17:35:10|||||||||1
1642527320000|2022-01-18 17:35:20|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|11
1642527330000|2022-01-18 17:35:30|764.6|764|764.9|764.3|764.9|764.3|764.6|764|15
1642527340000|2022-01-18 17:35:40|||||||||2
1642527350000|2022-01-18 17:35:50|||||||||7
1642527360000|2022-01-18 17:36:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|6
1642527370000|2022-01-18 17:36:10|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|2
1642527380000|2022-01-18 17:36:20|||||||||8
1642527390000|2022-01-18 17:36:30|||||||||1
1642527400000|2022-01-18 17:36:40|765.6|765|765.2|764.6|765.6|765|765.2|764.6|37
1642527410000|2022-01-18 17:36:50|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|8
1642527420000|2022-01-18 17:37:00|||||||||5
1642527430000|2022-01-18 17:37:10|||||||||1
1642527440000|2022-01-18 17:37:20|||||||||9
1642527450000|2022-01-18 17:37:30|765.6|765|765.9|765.3|766.1|765.5|765.6|765|70
1642527460000|2022-01-18 17:37:40|765.6|765|765.6|765|765.6|765|765.6|765|7
1642527470000|2022-01-18 17:37:50|||||||||1
1642527480000|2022-01-18 17:38:00|||||||||9
1642527490000|2022-01-18 17:38:10|||||||||11
1642527500000|2022-01-18 17:38:20|765.5|764.9|765.6|765|765.6|765|765.5|764.9|3
1642527510000|2022-01-18 17:38:30|765.5|764.9|765.7|765.1|765.7|765.1|765.4|764.8|19
1642527520000|2022-01-18 17:38:40|765.4|764.8|765.6|765|765.6|765|765.4|764.8|4
1642527530000|2022-01-18 17:38:50|||||||||1
1642527540000|2022-01-18 17:39:00|765.4|764.8|765.6|765|765.6|765|765.4|764.8|11
1642527550000|2022-01-18 17:39:10|||||||||1
1642527560000|2022-01-18 17:39:20|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|7
1642527570000|2022-01-18 17:39:30|||||||||8
1642527580000|2022-01-18 17:39:40|||||||||1
1642527590000|2022-01-18 17:39:50|||||||||1
1642527600000|2022-01-18 17:40:00|765.5|764.9|765.4|764.8|765.6|765|765.4|764.8|10
1642527610000|2022-01-18 17:40:10|||||||||1
1642527620000|2022-01-18 17:40:20|||||||||1
1642527630000|2022-01-18 17:40:30|765.5|764.9|765.6|765|765.6|765|765.5|764.9|11
1642527640000|2022-01-18 17:40:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|10
1642527650000|2022-01-18 17:40:50|||||||||1
1642527660000|2022-01-18 17:41:00|765.1|764.5|764.9|764.3|765.2|764.6|764.9|764.3|51
1642527670000|2022-01-18 17:41:10|765.4|764.8|765.2|764.6|765.4|764.8|765.2|764.6|7
1642527680000|2022-01-18 17:41:20|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|3
1642527690000|2022-01-18 17:41:30|||||||||7
1642527700000|2022-01-18 17:41:40|||||||||2
1642527710000|2022-01-18 17:41:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|3
1642527720000|2022-01-18 17:42:00|765.4|764.8|765.6|765|765.6|765|765.4|764.8|19
1642527730000|2022-01-18 17:42:10|765.4|764.8|765.6|765|765.6|765|765.4|764.8|8
1642527740000|2022-01-18 17:42:20|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|5
1642527750000|2022-01-18 17:42:30|||||||||7
1642527760000|2022-01-18 17:42:40|765.6|765|765.6|765|765.6|765|765.6|765|4
1642527770000|2022-01-18 17:42:50|||||||||1
1642527780000|2022-01-18 17:43:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|14
1642527790000|2022-01-18 17:43:10|765.5|764.9|765.6|765|765.6|765|765.5|764.9|6
1642527800000|2022-01-18 17:43:20|||||||||2
1642527810000|2022-01-18 17:43:30|||||||||7
1642527820000|2022-01-18 17:43:40|765.5|764.9|766.1|765.5|766.1|765.5|765.4|764.8|32
1642527830000|2022-01-18 17:43:50|||||||||3
1642527840000|2022-01-18 17:44:00|||||||||13
1642527850000|2022-01-18 17:44:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1642527860000|2022-01-18 17:44:20|766.1|765.5|766.4|765.8|766.4|765.8|766.1|765.5|25
1642527870000|2022-01-18 17:44:30|||||||||15
1642527880000|2022-01-18 17:44:40|||||||||1
1642527890000|2022-01-18 17:44:50|||||||||1
1642527900000|2022-01-18 17:45:00|||||||||20
1642527910000|2022-01-18 17:45:10|766.6|766|766.7|766.1|766.7|766.1|766.6|766|33
1642527920000|2022-01-18 17:45:20|766.6|766|766.4|765.8|766.6|766|766.4|765.8|26
1642527930000|2022-01-18 17:45:30|||||||||10
1642527940000|2022-01-18 17:45:40|||||||||2
1642527950000|2022-01-18 17:45:50|||||||||2
1642527960000|2022-01-18 17:46:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|12
1642527970000|2022-01-18 17:46:10|||||||||3
1642527980000|2022-01-18 17:46:20|||||||||1
1642527990000|2022-01-18 17:46:30|||||||||2
1642528000000|2022-01-18 17:46:40|||||||||8
1642528010000|2022-01-18 17:46:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|14
1642528020000|2022-01-18 17:47:00|766.2|765.6|766.4|765.8|766.4|765.8|766.2|765.6|5
1642528030000|2022-01-18 17:47:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|20
1642528040000|2022-01-18 17:47:20|||||||||1
1642528050000|2022-01-18 17:47:30|||||||||1
1642528060000|2022-01-18 17:47:40|||||||||8
1642528070000|2022-01-18 17:47:50|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|13
1642528080000|2022-01-18 17:48:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|7
1642528090000|2022-01-18 17:48:10|766.2|765.6|766.2|765.6|766.2|765.6|766.1|765.5|18
1642528100000|2022-01-18 17:48:20|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|7
1642528110000|2022-01-18 17:48:30|||||||||2
1642528120000|2022-01-18 17:48:40|||||||||8
1642528130000|2022-01-18 17:48:50|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|4
1642528140000|2022-01-18 17:49:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|12
1642528150000|2022-01-18 17:49:10|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|10
1642528160000|2022-01-18 17:49:20|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1642528170000|2022-01-18 17:49:30|||||||||1
1642528180000|2022-01-18 17:49:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|8
1642528190000|2022-01-18 17:49:50|766.2|765.6|766.4|765.8|766.4|765.8|766.2|765.6|9
1642528200000|2022-01-18 17:50:00|766.3|765.7|765.9|765.3|766.3|765.7|765.9|765.3|21
1642528210000|2022-01-18 17:50:10|||||||||12
1642528220000|2022-01-18 17:50:20|||||||||2
1642528230000|2022-01-18 17:50:30|||||||||1
1642528240000|2022-01-18 17:50:40|||||||||2
1642528250000|2022-01-18 17:50:50|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|10
1642528260000|2022-01-18 17:51:00|766.3|765.7|766.1|765.5|766.3|765.7|766.1|765.5|6
1642528270000|2022-01-18 17:51:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|6
1642528280000|2022-01-18 17:51:20|766.1|765.5|766.1|765.5|766.2|765.6|766.1|765.5|4
1642528290000|2022-01-18 17:51:30|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|4
1642528300000|2022-01-18 17:51:40|||||||||1
1642528310000|2022-01-18 17:51:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|18
1642528320000|2022-01-18 17:52:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|9
1642528330000|2022-01-18 17:52:10|||||||||2
1642528340000|2022-01-18 17:52:20|||||||||1
1642528350000|2022-01-18 17:52:30|||||||||1
1642528360000|2022-01-18 17:52:40|766|765.4|766.4|765.8|766.4|765.8|766|765.4|36
1642528370000|2022-01-18 17:52:50|766.6|766|766.6|766|766.6|766|766.6|766|69
1642528380000|2022-01-18 17:53:00|766.4|765.8|765.9|765.3|766.4|765.8|765.9|765.3|21
1642528390000|2022-01-18 17:53:10|||||||||10
1642528400000|2022-01-18 17:53:20|766|765.4|766.1|765.5|766.1|765.5|766|765.4|5
1642528410000|2022-01-18 17:53:30|||||||||1
1642528420000|2022-01-18 17:53:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1642528430000|2022-01-18 17:53:50|||||||||2
1642528440000|2022-01-18 17:54:00|||||||||2
1642528450000|2022-01-18 17:54:10|||||||||2
1642528460000|2022-01-18 17:54:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|3
1642528470000|2022-01-18 17:54:30|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|9
1642528480000|2022-01-18 17:54:40|||||||||9
1642528490000|2022-01-18 17:54:50|||||||||1
1642528500000|2022-01-18 17:55:00|||||||||4
1642528510000|2022-01-18 17:55:10|||||||||1
1642528520000|2022-01-18 17:55:20|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|3
1642528530000|2022-01-18 17:55:30|||||||||2
1642528540000|2022-01-18 17:55:40|||||||||2
1642528550000|2022-01-18 17:55:50|||||||||1
1642528560000|2022-01-18 17:56:00|||||||||6
1642528570000|2022-01-18 17:56:10|||||||||1
1642528580000|2022-01-18 17:56:20|||||||||1
1642528590000|2022-01-18 17:56:30|||||||||1
1642528600000|2022-01-18 17:56:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|10
1642528610000|2022-01-18 17:56:50|766.6|766|766.6|766|766.6|766|766.6|766|4
1642528620000|2022-01-18 17:57:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|7
1642528630000|2022-01-18 17:57:10|766.6|766|766.4|765.8|766.6|766|766.4|765.8|33
1642528640000|2022-01-18 17:57:20|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|6
1642528650000|2022-01-18 17:57:30|766.6|766|766.6|766|766.6|766|766.6|766|2
1642528660000|2022-01-18 17:57:40|||||||||3
1642528670000|2022-01-18 17:57:50|||||||||4
1642528680000|2022-01-18 17:58:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|48
1642528690000|2022-01-18 17:58:10|766.6|766|766.6|766|766.6|766|766.6|766|4
1642528700000|2022-01-18 17:58:20|||||||||1
1642528710000|2022-01-18 17:58:30|||||||||4
1642528720000|2022-01-18 17:58:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|4
1642528730000|2022-01-18 17:58:50|766.5|765.9|766.6|766|766.6|766|766.5|765.9|3
1642528740000|2022-01-18 17:59:00|||||||||5
1642528750000|2022-01-18 17:59:10|||||||||2
1642528760000|2022-01-18 17:59:20|||||||||3
1642528770000|2022-01-18 17:59:30|||||||||1
1642528780000|2022-01-18 17:59:40|766.5|765.9|766.5|765.9|766.6|766|766.4|765.8|8
1642528790000|2022-01-18 17:59:50|766.6|766|766.4|765.8|766.6|766|766.4|765.8|2
1642528800000|2022-01-18 18:00:00|||||||||3
1642528810000|2022-01-18 18:00:10|766.6|766|766.6|766|766.6|766|766.6|766|23
1642528820000|2022-01-18 18:00:20|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|3
1642528830000|2022-01-18 18:00:30|||||||||4
1642528840000|2022-01-18 18:00:40|767.4|766.8|767.2|766.6|767.4|766.8|767.2|766.6|25
1642528850000|2022-01-18 18:00:50|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|10
1642528860000|2022-01-18 18:01:00|767.2|766.6|767.1|766.5|767.3|766.7|767.1|766.5|32
1642528870000|2022-01-18 18:01:10|767|766.4|767|766.4|767|766.4|767|766.4|1
1642528880000|2022-01-18 18:01:20|767.2|766.6|767|766.4|767.2|766.6|767|766.4|5
1642528890000|2022-01-18 18:01:30|767.1|766.5|767|766.4|767.1|766.5|767|766.4|3
1642528900000|2022-01-18 18:01:40|||||||||14
1642528910000|2022-01-18 18:01:50|767.1|766.5|767|766.4|767.1|766.5|767|766.4|2
1642528920000|2022-01-18 18:02:00|||||||||1
1642528930000|2022-01-18 18:02:10|||||||||3
1642528940000|2022-01-18 18:02:20|767.1|766.5|767|766.4|767.2|766.6|767|766.4|6
1642528950000|2022-01-18 18:02:30|||||||||3
1642528960000|2022-01-18 18:02:40|767.2|766.6|767.4|766.8|767.4|766.8|767.2|766.6|332
1642528970000|2022-01-18 18:02:50|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|23
1642528980000|2022-01-18 18:03:00|||||||||53
1642528990000|2022-01-18 18:03:10|767|766.4|767|766.4|767|766.4|767|766.4|7
1642529000000|2022-01-18 18:03:20|766.8|766.2|767|766.4|767|766.4|766.8|766.2|10
1642529010000|2022-01-18 18:03:30|766.9|766.3|767|766.4|767|766.4|766.9|766.3|87
1642529020000|2022-01-18 18:03:40|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|8
1642529030000|2022-01-18 18:03:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|67
1642529040000|2022-01-18 18:04:00|767|766.4|766.8|766.2|767|766.4|766.8|766.2|5
1642529050000|2022-01-18 18:04:10|||||||||2
1642529060000|2022-01-18 18:04:20|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|8
1642529070000|2022-01-18 18:04:30|767|766.4|766.9|766.3|767|766.4|766.9|766.3|1
1642529080000|2022-01-18 18:04:40|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|10
1642529090000|2022-01-18 18:04:50|||||||||1
1642529100000|2022-01-18 18:05:00|766.6|766|766.6|766|766.6|766|766.6|766|4
1642529110000|2022-01-18 18:05:10|||||||||1
1642529120000|2022-01-18 18:05:20|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|23
1642529130000|2022-01-18 18:05:30|766.9|766.3|767.4|766.8|767.6|767|766.9|766.3|14
1642529140000|2022-01-18 18:05:40|767.6|767|767.6|767|767.6|767|767.6|767|5
1642529150000|2022-01-18 18:05:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|6
1642529160000|2022-01-18 18:06:00|767.7|767.1|767.6|767|767.8|767.2|767.6|767|5
1642529170000|2022-01-18 18:06:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|5
1642529180000|2022-01-18 18:06:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1642529190000|2022-01-18 18:06:30|767.6|767|767.4|766.8|767.7|767.1|767.4|766.8|23
1642529200000|2022-01-18 18:06:40|||||||||5
1642529210000|2022-01-18 18:06:50|767.3|766.7|767.3|766.7|767.4|766.8|767.2|766.6|11
1642529220000|2022-01-18 18:07:00|767.2|766.6|767.4|766.8|767.4|766.8|767.2|766.6|11
1642529230000|2022-01-18 18:07:10|||||||||1
1642529240000|2022-01-18 18:07:20|||||||||1
1642529250000|2022-01-18 18:07:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|15
1642529260000|2022-01-18 18:07:40|||||||||4
1642529270000|2022-01-18 18:07:50|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|7
1642529280000|2022-01-18 18:08:00|767.4|766.8|767.6|767|767.6|767|767.4|766.8|5
1642529290000|2022-01-18 18:08:10|||||||||2
1642529300000|2022-01-18 18:08:20|||||||||1
1642529310000|2022-01-18 18:08:30|||||||||9
1642529320000|2022-01-18 18:08:40|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|12
1642529330000|2022-01-18 18:08:50|||||||||2
1642529340000|2022-01-18 18:09:00|767.3|766.7|767.3|766.7|767.3|766.7|767.2|766.6|4
1642529350000|2022-01-18 18:09:10|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|2
1642529360000|2022-01-18 18:09:20|||||||||2
1642529370000|2022-01-18 18:09:30|||||||||1
1642529380000|2022-01-18 18:09:40|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|1
1642529390000|2022-01-18 18:09:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|4
1642529400000|2022-01-18 18:10:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|2
1642529410000|2022-01-18 18:10:10|||||||||3
1642529420000|2022-01-18 18:10:20|||||||||3
1642529430000|2022-01-18 18:10:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|1
1642529440000|2022-01-18 18:10:40|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|9
1642529450000|2022-01-18 18:10:50|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|4
1642529460000|2022-01-18 18:11:00|||||||||2
1642529470000|2022-01-18 18:11:10|||||||||3
1642529480000|2022-01-18 18:11:20|||||||||2
1642529490000|2022-01-18 18:11:30|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|6
1642529500000|2022-01-18 18:11:40|767|766.4|767.1|766.5|767.1|766.5|767|766.4|8
1642529510000|2022-01-18 18:11:50|767|766.4|767|766.4|767|766.4|767|766.4|13
1642529520000|2022-01-18 18:12:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1642529530000|2022-01-18 18:12:10|767|766.4|767|766.4|767|766.4|767|766.4|8
1642529540000|2022-01-18 18:12:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1642529550000|2022-01-18 18:12:30|||||||||1
1642529560000|2022-01-18 18:12:40|||||||||2
1642529570000|2022-01-18 18:12:50|||||||||1
1642529580000|2022-01-18 18:13:00|||||||||5
1642529590000|2022-01-18 18:13:10|||||||||7
1642529600000|2022-01-18 18:13:20|||||||||1
1642529610000|2022-01-18 18:13:30|||||||||2
1642529620000|2022-01-18 18:13:40|||||||||1
1642529630000|2022-01-18 18:13:50|||||||||4
1642529640000|2022-01-18 18:14:00|767.2|766.6|767.6|767|767.7|767.1|767.2|766.6|17
1642529650000|2022-01-18 18:14:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|193
1642529660000|2022-01-18 18:14:20|||||||||1
1642529670000|2022-01-18 18:14:30|||||||||27
1642529680000|2022-01-18 18:14:40|767.6|767|767.6|767|767.6|767|767.4|766.8|8
1642529690000|2022-01-18 18:14:50|767.4|766.8|767.4|766.8|767.6|767|767.4|766.8|11
1642529700000|2022-01-18 18:15:00|767.6|767|767.6|767|767.6|767|767.6|767|4
1642529710000|2022-01-18 18:15:10|||||||||2
1642529720000|2022-01-18 18:15:20|||||||||2
1642529730000|2022-01-18 18:15:30|||||||||1
1642529740000|2022-01-18 18:15:40|||||||||1
1642529750000|2022-01-18 18:15:50|||||||||1
1642529760000|2022-01-18 18:16:00|||||||||10
1642529770000|2022-01-18 18:16:10|||||||||1
1642529780000|2022-01-18 18:16:20|||||||||29
1642529790000|2022-01-18 18:16:30|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|9
1642529800000|2022-01-18 18:16:40|||||||||1
1642529810000|2022-01-18 18:16:50|||||||||5
1642529820000|2022-01-18 18:17:00|||||||||4
1642529830000|2022-01-18 18:17:10|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|13
1642529840000|2022-01-18 18:17:20|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|8
1642529850000|2022-01-18 18:17:30|||||||||8
1642529860000|2022-01-18 18:17:40|||||||||1
1642529870000|2022-01-18 18:17:50|||||||||11
1642529880000|2022-01-18 18:18:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|15
1642529890000|2022-01-18 18:18:10|768.2|767.6|768.2|767.6|768.2|767.6|768.1|767.5|7
1642529900000|2022-01-18 18:18:20|||||||||7
1642529910000|2022-01-18 18:18:30|||||||||1
1642529920000|2022-01-18 18:18:40|||||||||2
1642529930000|2022-01-18 18:18:50|||||||||2
1642529940000|2022-01-18 18:19:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|7
1642529950000|2022-01-18 18:19:10|768.6|768|768.6|768|768.6|768|768.6|768|12
1642529960000|2022-01-18 18:19:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|17
1642529970000|2022-01-18 18:19:30|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|2
1642529980000|2022-01-18 18:19:40|768.6|768|768.5|767.9|768.6|768|768.4|767.8|13
1642529990000|2022-01-18 18:19:50|||||||||2
1642530000000|2022-01-18 18:20:00|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|30
1642530010000|2022-01-18 18:20:10|||||||||2
1642530020000|2022-01-18 18:20:20|768.6|768|768.6|768|768.6|768|768.5|767.9|13
1642530030000|2022-01-18 18:20:30|768.5|767.9|768.5|767.9|768.6|768|768.5|767.9|3
1642530040000|2022-01-18 18:20:40|||||||||1
1642530050000|2022-01-18 18:20:50|||||||||2
1642530060000|2022-01-18 18:21:00|768.6|768|768.5|767.9|768.6|768|768.5|767.9|3
1642530070000|2022-01-18 18:21:10|||||||||3
1642530080000|2022-01-18 18:21:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1642530090000|2022-01-18 18:21:30|768.5|767.9|768.6|768|768.6|768|768.5|767.9|29
1642530100000|2022-01-18 18:21:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|2
1642530110000|2022-01-18 18:21:50|||||||||2
1642530120000|2022-01-18 18:22:00|768.6|768|768.5|767.9|768.6|768|768.5|767.9|22
1642530130000|2022-01-18 18:22:10|768.6|768|768.5|767.9|768.6|768|768.5|767.9|7
1642530140000|2022-01-18 18:22:20|768.6|768|768.7|768.1|768.7|768.1|768.6|768|15
1642530150000|2022-01-18 18:22:30|768.6|768|768.7|768.1|768.7|768.1|768.6|768|39
1642530160000|2022-01-18 18:22:40|768.9|768.3|769|768.4|769.1|768.5|768.9|768.3|35
1642530170000|2022-01-18 18:22:50|||||||||3
1642530180000|2022-01-18 18:23:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|19
1642530190000|2022-01-18 18:23:10|||||||||3
1642530200000|2022-01-18 18:23:20|769.4|768.8|768.9|768.3|769.4|768.8|768.9|768.3|107
1642530210000|2022-01-18 18:23:30|||||||||2
1642530220000|2022-01-18 18:23:40|||||||||7
1642530230000|2022-01-18 18:23:50|||||||||2
1642530240000|2022-01-18 18:24:00|||||||||2
1642530250000|2022-01-18 18:24:10|||||||||3
1642530260000|2022-01-18 18:24:20|||||||||1
1642530270000|2022-01-18 18:24:30|||||||||3
1642530280000|2022-01-18 18:24:40|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|3
1642530290000|2022-01-18 18:24:50|||||||||2
1642530300000|2022-01-18 18:25:00|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|3
1642530310000|2022-01-18 18:25:10|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|26
1642530320000|2022-01-18 18:25:20|769|768.4|768.9|768.3|769|768.4|768.9|768.3|1
1642530330000|2022-01-18 18:25:30|||||||||1
1642530340000|2022-01-18 18:25:40|769|768.4|769|768.4|769.2|768.6|768.9|768.3|13
1642530350000|2022-01-18 18:25:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|4
1642530360000|2022-01-18 18:26:00|768.9|768.3|768.6|768|768.9|768.3|768.6|768|80
1642530370000|2022-01-18 18:26:10|768.7|768.1|768.6|768|768.7|768.1|768.6|768|5
1642530390000|2022-01-18 18:26:30|768.7|768.1|768.6|768|768.8|768.2|768.6|768|7
1642530400000|2022-01-18 18:26:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|40
1642530410000|2022-01-18 18:26:50|||||||||1
1642530420000|2022-01-18 18:27:00|768.5|767.9|768.4|767.8|768.5|767.9|768.3|767.7|4
1642530430000|2022-01-18 18:27:10|768.6|768|768.6|768|768.6|768|768.6|768|3
1642530440000|2022-01-18 18:27:20|||||||||2
1642530450000|2022-01-18 18:27:30|||||||||13
1642530460000|2022-01-18 18:27:40|||||||||4
1642530470000|2022-01-18 18:27:50|||||||||1
1642530480000|2022-01-18 18:28:00|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|21
1642530490000|2022-01-18 18:28:10|768.1|767.5|767.8|767.2|768.1|767.5|767.8|767.2|31
1642530500000|2022-01-18 18:28:20|767.7|767.1|767.8|767.2|767.8|767.2|767.6|767|9
1642530510000|2022-01-18 18:28:30|||||||||2
1642530520000|2022-01-18 18:28:40|||||||||6
1642530530000|2022-01-18 18:28:50|767.9|767.3|767.6|767|767.9|767.3|767.6|767|22
1642530540000|2022-01-18 18:29:00|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|10
1642530550000|2022-01-18 18:29:10|767.9|767.3|768|767.4|768.2|767.6|767.9|767.3|45
1642530560000|2022-01-18 18:29:20|||||||||1
1642530570000|2022-01-18 18:29:30|||||||||11
1642530580000|2022-01-18 18:29:40|767.9|767.3|768|767.4|768|767.4|767.9|767.3|10
1642530590000|2022-01-18 18:29:50|768.2|767.6|768.2|767.6|768.2|767.6|768|767.4|13
1642530600000|2022-01-18 18:30:00|768.1|767.5|768.1|767.5|768.1|767.5|768|767.4|12
1642530610000|2022-01-18 18:30:10|768|767.4|768|767.4|768|767.4|768|767.4|6
1642530620000|2022-01-18 18:30:20|||||||||2
1642530630000|2022-01-18 18:30:30|768.1|767.5|768|767.4|768.2|767.6|768|767.4|14
1642530640000|2022-01-18 18:30:40|||||||||4
1642530650000|2022-01-18 18:30:50|768.1|767.5|768|767.4|768.1|767.5|767.9|767.3|15
1642530660000|2022-01-18 18:31:00|768.2|767.6|768.2|767.6|768.2|767.6|768|767.4|8
1642530670000|2022-01-18 18:31:10|768|767.4|768|767.4|768|767.4|768|767.4|3
1642530680000|2022-01-18 18:31:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|1
1642530690000|2022-01-18 18:31:30|768|767.4|768|767.4|768|767.4|768|767.4|1
1642530700000|2022-01-18 18:31:40|768.1|767.5|768|767.4|768.1|767.5|768|767.4|1
1642530710000|2022-01-18 18:31:50|767.9|767.3|768|767.4|768|767.4|767.9|767.3|7
1642530720000|2022-01-18 18:32:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1642530730000|2022-01-18 18:32:10|||||||||1
1642530740000|2022-01-18 18:32:20|||||||||2
1642530750000|2022-01-18 18:32:30|||||||||2
1642530760000|2022-01-18 18:32:40|||||||||1
1642530770000|2022-01-18 18:32:50|||||||||1
1642530780000|2022-01-18 18:33:00|768|767.4|768|767.4|768|767.4|768|767.4|1
1642530790000|2022-01-18 18:33:10|||||||||1
1642530800000|2022-01-18 18:33:20|||||||||2
1642530810000|2022-01-18 18:33:30|||||||||1
1642530820000|2022-01-18 18:33:40|||||||||2
1642530830000|2022-01-18 18:33:50|||||||||1
1642530840000|2022-01-18 18:34:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1642530850000|2022-01-18 18:34:10|||||||||3
1642530860000|2022-01-18 18:34:20|768|767.4|768|767.4|768|767.4|768|767.4|2
1642530870000|2022-01-18 18:34:30|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|4
1642530880000|2022-01-18 18:34:40|767.9|767.3|768|767.4|768|767.4|767.9|767.3|8
1642530890000|2022-01-18 18:34:50|||||||||1
1642530900000|2022-01-18 18:35:00|||||||||4
1642530910000|2022-01-18 18:35:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|18
1642530920000|2022-01-18 18:35:20|||||||||13
1642530930000|2022-01-18 18:35:30|||||||||1
1642530940000|2022-01-18 18:35:40|||||||||2
1642530950000|2022-01-18 18:35:50|||||||||1
1642530960000|2022-01-18 18:36:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|16
1642530970000|2022-01-18 18:36:10|||||||||8
1642530980000|2022-01-18 18:36:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|7
1642530990000|2022-01-18 18:36:30|768.1|767.5|767.7|767.1|768.1|767.5|767.7|767.1|28
1642531000000|2022-01-18 18:36:40|767.6|767|767.5|766.9|767.6|767|767.5|766.9|18
1642531010000|2022-01-18 18:36:50|767.6|767|767.6|767|767.6|767|767.5|766.9|1
1642531020000|2022-01-18 18:37:00|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|13
1642531030000|2022-01-18 18:37:10|||||||||14
1642531040000|2022-01-18 18:37:20|||||||||39
1642531050000|2022-01-18 18:37:30|767.9|767.3|768.1|767.5|768.2|767.6|767.9|767.3|18
1642531060000|2022-01-18 18:37:40|768|767.4|768.1|767.5|768.1|767.5|768|767.4|12
1642531070000|2022-01-18 18:37:50|768|767.4|767.9|767.3|768|767.4|767.9|767.3|2
1642531080000|2022-01-18 18:38:00|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|17
1642531090000|2022-01-18 18:38:10|||||||||1
1642531100000|2022-01-18 18:38:20|767.6|767|767.7|767.1|767.7|767.1|767.6|767|14
1642531110000|2022-01-18 18:38:30|767.6|767|767.7|767.1|767.7|767.1|767.4|766.8|6
1642531120000|2022-01-18 18:38:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|3
1642531130000|2022-01-18 18:38:50|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|3
1642531140000|2022-01-18 18:39:00|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|6
1642531150000|2022-01-18 18:39:10|||||||||1
1642531160000|2022-01-18 18:39:20|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|3
1642531170000|2022-01-18 18:39:30|||||||||2
1642531180000|2022-01-18 18:39:40|||||||||2
1642531190000|2022-01-18 18:39:50|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|7
1642531200000|2022-01-18 18:40:00|767.7|767.1|767.7|767.1|767.9|767.3|767.7|767.1|14
1642531210000|2022-01-18 18:40:10|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|10
1642531220000|2022-01-18 18:40:20|768|767.4|767.7|767.1|768|767.4|767.7|767.1|13
1642531230000|2022-01-18 18:40:30|||||||||2
1642531240000|2022-01-18 18:40:40|||||||||1
1642531250000|2022-01-18 18:40:50|||||||||1
1642531260000|2022-01-18 18:41:00|||||||||2
1642531270000|2022-01-18 18:41:10|||||||||2
1642531280000|2022-01-18 18:41:20|||||||||1
1642531290000|2022-01-18 18:41:30|||||||||1
1642531300000|2022-01-18 18:41:40|||||||||7
1642531310000|2022-01-18 18:41:50|||||||||3
1642531320000|2022-01-18 18:42:00|||||||||1
1642531330000|2022-01-18 18:42:10|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|31
1642531340000|2022-01-18 18:42:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|17
1642531350000|2022-01-18 18:42:30|767.3|766.7|767.5|766.9|767.5|766.9|767.2|766.6|8
1642531360000|2022-01-18 18:42:40|||||||||1
1642531370000|2022-01-18 18:42:50|||||||||2
1642531380000|2022-01-18 18:43:00|767.6|767|767.6|767|767.7|767.1|767.6|767|17
1642531390000|2022-01-18 18:43:10|||||||||2
1642531400000|2022-01-18 18:43:20|||||||||2
1642531410000|2022-01-18 18:43:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1642531420000|2022-01-18 18:43:40|||||||||2
1642531430000|2022-01-18 18:43:50|||||||||21
1642531440000|2022-01-18 18:44:00|767.8|767.2|767.4|766.8|767.8|767.2|767.4|766.8|28
1642531450000|2022-01-18 18:44:10|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|4
1642531460000|2022-01-18 18:44:20|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|15
1642531470000|2022-01-18 18:44:30|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|1
1642531480000|2022-01-18 18:44:40|767.7|767.1|767|766.4|767.7|767.1|767|766.4|32
1642531490000|2022-01-18 18:44:50|767.2|766.6|767|766.4|767.2|766.6|767|766.4|16
1642531500000|2022-01-18 18:45:00|767.1|766.5|767.1|766.5|767.2|766.6|767.1|766.5|15
1642531510000|2022-01-18 18:45:10|767|766.4|767|766.4|767|766.4|767|766.4|2
1642531520000|2022-01-18 18:45:20|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|36
1642531530000|2022-01-18 18:45:30|||||||||1
1642531540000|2022-01-18 18:45:40|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|8
1642531550000|2022-01-18 18:45:50|||||||||4
1642531560000|2022-01-18 18:46:00|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|17
1642531570000|2022-01-18 18:46:10|||||||||2
1642531580000|2022-01-18 18:46:20|767.6|767|767.5|766.9|767.6|767|767.5|766.9|2
1642531590000|2022-01-18 18:46:30|||||||||1
1642531600000|2022-01-18 18:46:40|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|8
1642531610000|2022-01-18 18:46:50|||||||||2
1642531620000|2022-01-18 18:47:00|767.6|767|767.5|766.9|767.6|767|767.2|766.6|10
1642531630000|2022-01-18 18:47:10|767.6|767|767.7|767.1|767.7|767.1|767.4|766.8|6
1642531640000|2022-01-18 18:47:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1642531650000|2022-01-18 18:47:30|768|767.4|768|767.4|768|767.4|768|767.4|34
1642531660000|2022-01-18 18:47:40|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|7
1642531670000|2022-01-18 18:47:50|||||||||2
1642531680000|2022-01-18 18:48:00|768|767.4|768.1|767.5|768.1|767.5|768|767.4|24
1642531690000|2022-01-18 18:48:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|6
1642531700000|2022-01-18 18:48:20|||||||||1
1642531710000|2022-01-18 18:48:30|||||||||3
1642531720000|2022-01-18 18:48:40|||||||||1
1642531730000|2022-01-18 18:48:50|768.1|767.5|768.1|767.5|768.2|767.6|768.1|767.5|22
1642531740000|2022-01-18 18:49:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|3
1642531750000|2022-01-18 18:49:10|||||||||1
1642531760000|2022-01-18 18:49:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|9
1642531770000|2022-01-18 18:49:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|54
1642531790000|2022-01-18 18:49:50|767.6|767|767.7|767.1|767.7|767.1|767.6|767|31
1642531800000|2022-01-18 18:50:00|767.6|767|767.7|767.1|767.7|767.1|767.6|767|17
1642531810000|2022-01-18 18:50:10|767.6|767|767.6|767|767.7|767.1|767.5|766.9|30
1642531820000|2022-01-18 18:50:20|767.7|767.1|767.6|767|767.7|767.1|767.6|767|27
1642531830000|2022-01-18 18:50:30|||||||||1
1642531840000|2022-01-18 18:50:40|767.8|767.2|768.1|767.5|768.1|767.5|767.8|767.2|5
1642531850000|2022-01-18 18:50:50|||||||||3
1642531860000|2022-01-18 18:51:00|768.3|767.7|768.1|767.5|768.3|767.7|768.1|767.5|13
1642531870000|2022-01-18 18:51:10|768.2|767.6|767.9|767.3|768.2|767.6|767.8|767.2|28
1642531880000|2022-01-18 18:51:20|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|5
1642531890000|2022-01-18 18:51:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1642531900000|2022-01-18 18:51:40|767.6|767|767.6|767|767.6|767|767.6|767|16
1642531910000|2022-01-18 18:51:50|||||||||3
1642531920000|2022-01-18 18:52:00|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|50
1642531930000|2022-01-18 18:52:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|2
1642531940000|2022-01-18 18:52:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|11
1642531950000|2022-01-18 18:52:30|||||||||2
1642531960000|2022-01-18 18:52:40|||||||||1
1642531970000|2022-01-18 18:52:50|768|767.4|768|767.4|768|767.4|768|767.4|4
1642531980000|2022-01-18 18:53:00|768.1|767.5|767.9|767.3|768.1|767.5|767.9|767.3|22
1642531990000|2022-01-18 18:53:10|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|104
1642532000000|2022-01-18 18:53:20|767.7|767.1|767.7|767.1|767.8|767.2|767.7|767.1|3
1642532010000|2022-01-18 18:53:30|768|767.4|768|767.4|768|767.4|768|767.4|4
1642532020000|2022-01-18 18:53:40|||||||||1
1642532030000|2022-01-18 18:53:50|768.1|767.5|768|767.4|768.1|767.5|768|767.4|21
1642532040000|2022-01-18 18:54:00|767.7|767.1|767.5|766.9|768|767.4|767.5|766.9|46
1642532050000|2022-01-18 18:54:10|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|45
1642532060000|2022-01-18 18:54:20|767.6|766.6|767.2|766.6|767.6|766.6|767.2|766.6|59
1642532070000|2022-01-18 18:54:30|767.3|766.7|767.3|766.7|767.3|766.7|767.2|766.6|11
1642532080000|2022-01-18 18:54:40|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|4
1642532090000|2022-01-18 18:54:50|767.2|766.6|767|766.4|767.2|766.6|767|766.4|26
1642532100000|2022-01-18 18:55:00|766.9|766.3|767|766.4|767|766.4|766.9|766.3|12
1642532110000|2022-01-18 18:55:10|767.2|766.6|767.5|766.9|767.5|766.9|767.2|766.6|41
1642532120000|2022-01-18 18:55:20|767.4|766.8|767.5|766.9|767.5|766.9|767.3|766.7|12
1642532130000|2022-01-18 18:55:30|||||||||1
1642532140000|2022-01-18 18:55:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|12
1642532150000|2022-01-18 18:55:50|||||||||3
1642532160000|2022-01-18 18:56:00|768|767.4|768|767.4|768|767.4|768|767.4|6
1642532170000|2022-01-18 18:56:10|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|7
1642532180000|2022-01-18 18:56:20|||||||||3
1642532190000|2022-01-18 18:56:30|||||||||1
1642532200000|2022-01-18 18:56:40|||||||||5
1642532210000|2022-01-18 18:56:50|||||||||3
1642532220000|2022-01-18 18:57:00|767.6|767|767.6|767|767.6|767|767.6|767|5
1642532230000|2022-01-18 18:57:10|768|767.4|768|767.4|768|767.4|767.8|767.2|11
1642532240000|2022-01-18 18:57:20|||||||||1
1642532250000|2022-01-18 18:57:30|767.8|767.2|767.8|767.2|768|767.4|767.8|767.2|17
1642532260000|2022-01-18 18:57:40|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|10
1642532270000|2022-01-18 18:57:50|767.7|767.1|768|767.4|768|767.4|767.7|767.1|9
1642532280000|2022-01-18 18:58:00|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|2
1642532290000|2022-01-18 18:58:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|3
1642532300000|2022-01-18 18:58:20|768|767.4|767.7|767.1|768|767.4|767.7|767.1|19
1642532310000|2022-01-18 18:58:30|767.6|767|767.2|766.6|767.6|767|767.2|766.6|9
1642532320000|2022-01-18 18:58:40|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|14
1642532330000|2022-01-18 18:58:50|767.3|766.7|767.3|766.7|767.3|766.7|767.2|766.6|19
1642532340000|2022-01-18 18:59:00|767.2|766.6|767|766.4|767.3|766.7|767|766.4|11
1642532350000|2022-01-18 18:59:10|766.9|766.3|766.8|766.2|767|766.4|766.8|766.2|6
1642532360000|2022-01-18 18:59:20|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|33
1642532370000|2022-01-18 18:59:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|6
1642532380000|2022-01-18 18:59:40|||||||||1
1642532390000|2022-01-18 18:59:50|767|766.4|767|766.4|767|766.4|767|766.4|3
1642532420000|2022-01-18 19:00:20|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|18
1642532430000|2022-01-18 19:00:30|767.3|766.7|767.5|766.9|767.5|766.9|767.3|766.7|19
1642532440000|2022-01-18 19:00:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|95
1642532450000|2022-01-18 19:00:50|768|767.4|767.9|767.3|768|767.4|767.9|767.3|14
1642532460000|2022-01-18 19:01:00|768|767.4|767.7|767.1|768|767.4|767.7|767.1|32
1642532470000|2022-01-18 19:01:10|767.8|767.2|768|767.4|768|767.4|767.8|767.2|8
1642532480000|2022-01-18 19:01:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|3
1642532490000|2022-01-18 19:01:30|767.7|767.1|768|767.4|768|767.4|767.7|767.1|13
1642532500000|2022-01-18 19:01:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|8
1642532510000|2022-01-18 19:01:50|768|767.4|768|767.4|768|767.4|768|767.4|2
1642532520000|2022-01-18 19:02:00|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|24
1642532530000|2022-01-18 19:02:10|||||||||5
1642532540000|2022-01-18 19:02:20|768.6|768|768.7|768.1|768.7|768.1|768.5|767.9|21
1642532550000|2022-01-18 19:02:30|768.9|768.3|768.5|767.9|769|768.4|768.5|767.9|31
1642532560000|2022-01-18 19:02:40|768.6|768|768.6|768|768.6|768|768.5|767.9|1
1642532570000|2022-01-18 19:02:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1642532580000|2022-01-18 19:03:00|768.9|768.3|768.7|768.1|768.9|768.3|768.7|768.1|11
1642532590000|2022-01-18 19:03:10|||||||||5
1642532620000|2022-01-18 19:03:40|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|3
1642532630000|2022-01-18 19:03:50|769|768.4|768.7|768.1|769|768.4|768.7|768.1|5
1642532640000|2022-01-18 19:04:00|768.6|768|768.5|767.9|768.6|768|768.5|767.9|106
1642532650000|2022-01-18 19:04:10|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|16
1642532660000|2022-01-18 19:04:20|769|768.4|769|768.4|769|768.4|769|768.4|6
1642532670000|2022-01-18 19:04:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|2
1642532690000|2022-01-18 19:04:50|768.7|768.1|768.7|768.1|768.9|768.3|768.7|768.1|5
1642532700000|2022-01-18 19:05:00|768.8|768.2|768.8|768.2|768.8|768.2|768.7|768.1|13
1642532710000|2022-01-18 19:05:10|769.2|768.6|769.2|768.6|769.4|768.8|769.2|768.6|34
1642532720000|2022-01-18 19:05:20|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|16
1642532730000|2022-01-18 19:05:30|769.3|768.7|769.6|769|769.6|769|769.3|768.7|16
1642532740000|2022-01-18 19:05:40|769.7|769.1|769.6|769|769.7|769.1|769.6|769|2
1642532760000|2022-01-18 19:06:00|769.7|769.1|769.8|769.2|769.8|769.2|769.6|769|22
1642532770000|2022-01-18 19:06:10|||||||||27
1642532790000|2022-01-18 19:06:30|769.6|769|769.6|769|769.6|769|769.5|768.9|17
1642532800000|2022-01-18 19:06:40|769.8|769.2|769.8|769.2|770.1|769.5|769.6|769|57
1642532810000|2022-01-18 19:06:50|||||||||44
1642532820000|2022-01-18 19:07:00|769.7|769.1|769.6|769|769.8|769.2|769.6|769|14
1642532830000|2022-01-18 19:07:10|||||||||25
1642532840000|2022-01-18 19:07:20|||||||||3
1642532850000|2022-01-18 19:07:30|769.4|768.8|769.6|769|769.6|769|769.3|768.7|14
1642532870000|2022-01-18 19:07:50|769.4|768.8|769.4|768.8|769.6|769|769.4|768.8|9
1642532880000|2022-01-18 19:08:00|769.6|769|769.3|768.7|769.6|769|769.3|768.7|8
1642532900000|2022-01-18 19:08:20|||||||||8
1642532910000|2022-01-18 19:08:30|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|7
1642532920000|2022-01-18 19:08:40|769.6|769|769.6|769|769.6|769|769.5|768.9|17
1642532930000|2022-01-18 19:08:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|17
1642532940000|2022-01-18 19:09:00|769.3|768.7|769.2|768.6|769.3|768.7|769.1|768.5|21
1642532950000|2022-01-18 19:09:10|769.3|768.7|769.3|768.7|769.3|768.7|769.2|768.6|6
1642532960000|2022-01-18 19:09:20|769.2|768.6|769.1|768.5|769.2|768.6|769.1|768.5|2
1642532970000|2022-01-18 19:09:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|11
1642532980000|2022-01-18 19:09:40|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|37
1642532990000|2022-01-18 19:09:50|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|44
1642533000000|2022-01-18 19:10:00|769.6|769|769.1|768.5|769.6|769|769.1|768.5|20
1642533010000|2022-01-18 19:10:10|||||||||7
1642533020000|2022-01-18 19:10:20|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|21
1642533030000|2022-01-18 19:10:30|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|1
1642533040000|2022-01-18 19:10:40|769.2|768.6|769.4|768.8|769.4|768.8|769.1|768.5|8
1642533050000|2022-01-18 19:10:50|769.3|768.7|769.4|768.8|769.6|769|769.3|768.7|58
1642533060000|2022-01-18 19:11:00|769.5|768.9|769.3|768.7|769.5|768.9|769.3|768.7|16
1642533070000|2022-01-18 19:11:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|1
1642533080000|2022-01-18 19:11:20|769.3|768.7|769.3|768.7|769.4|768.8|769.3|768.7|0
1642533090000|2022-01-18 19:11:30|769.4|768.8|769.4|768.8|769.4|768.8|769.3|768.7|2
1642533100000|2022-01-18 19:11:40|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|11
1642533110000|2022-01-18 19:11:50|769|768.4|769.3|768.7|769.4|768.8|769|768.4|86
1642533120000|2022-01-18 19:12:00|||||||||6
1642533130000|2022-01-18 19:12:10|769.4|768.8|769.8|769.2|770|769.4|769.4|768.8|31
1642533140000|2022-01-18 19:12:20|769.6|769|769.6|769|769.8|769.2|769.6|769|48
1642533150000|2022-01-18 19:12:30|||||||||3
1642533160000|2022-01-18 19:12:40|769.7|769.1|769.8|769.2|769.9|769.3|769.7|769.1|38
1642533170000|2022-01-18 19:12:50|769.7|769.1|769.9|769.3|770|769.4|769.7|769.1|70
1642533180000|2022-01-18 19:13:00|769.8|769.2|769.7|769.1|769.9|769.3|769.7|769.1|36
1642533190000|2022-01-18 19:13:10|769.5|768.9|769.7|769.1|769.7|769.1|769.5|768.9|85
1642533200000|2022-01-18 19:13:20|769.5|768.9|769.4|768.8|769.7|769.1|769.4|768.8|104
1642533210000|2022-01-18 19:13:30|769.5|768.9|769.4|768.8|769.5|768.9|769.3|768.7|51
1642533220000|2022-01-18 19:13:40|||||||||78
1642533230000|2022-01-18 19:13:50|769.7|769.1|769.5|768.9|769.7|769.1|769.4|768.8|73
1642533240000|2022-01-18 19:14:00|769.7|769.1|769.8|769.2|769.9|769.3|769.7|769.1|154
1642533250000|2022-01-18 19:14:10|769.9|769.3|770.2|769.6|770.2|769.6|769.8|769.2|152
1642533260000|2022-01-18 19:14:20|770.1|769.5|769.9|769.3|770.2|769.6|769.8|769.2|244
1642533270000|2022-01-18 19:14:30|770|769.4|769.8|769.2|770.1|769.5|769.8|769.2|132
1642533280000|2022-01-18 19:14:40|769.7|769.1|769.9|769.3|769.9|769.3|769.7|769.1|118
1642533290000|2022-01-18 19:14:50|770.2|769.6|770.7|770.1|770.7|770.1|770.2|769.6|190
1642533300000|2022-01-18 19:15:00|770.8|770.2|770.7|770.1|770.8|770.2|770.6|770|70
1642533310000|2022-01-18 19:15:10|770.9|770.3|770.8|770.2|770.9|770.3|770.7|770.1|46
1642533320000|2022-01-18 19:15:20|770.9|770.3|772.4|771.8|772.4|771.8|770.9|770.3|149
1642533330000|2022-01-18 19:15:30|772.3|771.7|771.8|771.2|772.3|771.7|771.8|771.2|56
1642533340000|2022-01-18 19:15:40|771.7|771.1|772.1|771.5|772.4|771.8|771.7|771.1|104
1642533350000|2022-01-18 19:15:50|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|23
1642533360000|2022-01-18 19:16:00|||||||||84
1642533370000|2022-01-18 19:16:10|||||||||45
1642533380000|2022-01-18 19:16:20|772.1|771.5|771.7|771.1|772.1|771.5|771.7|771.1|36
1642533390000|2022-01-18 19:16:30|771.6|771|771.5|770.9|771.7|771.1|771.5|770.9|3
1642533400000|2022-01-18 19:16:40|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|9
1642533410000|2022-01-18 19:16:50|771.3|770.7|771.1|770.5|771.3|770.7|770.9|770.3|19
1642533420000|2022-01-18 19:17:00|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|15
1642533430000|2022-01-18 19:17:10|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|94
1642533440000|2022-01-18 19:17:20|||||||||1
1642533450000|2022-01-18 19:17:30|771.1|770.5|771.1|770.5|771.2|770.6|771.1|770.5|14
1642533460000|2022-01-18 19:17:40|770.9|770.3|771.3|770.7|771.3|770.7|770.9|770.3|37
1642533470000|2022-01-18 19:17:50|771.2|770.6|771.2|770.6|771.3|770.7|771.2|770.6|36
1642533480000|2022-01-18 19:18:00|771.4|770.8|771.7|771.1|771.7|771.1|771.4|770.8|16
1642533490000|2022-01-18 19:18:10|771.5|770.9|771.6|771|771.6|771|771.5|770.9|8
1642533500000|2022-01-18 19:18:20|771.5|770.9|771.5|770.9|771.6|771|771.5|770.9|0
1642533510000|2022-01-18 19:18:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|6
1642533530000|2022-01-18 19:18:50|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|21
1642533550000|2022-01-18 19:19:10|771|770.4|770.9|770.3|771|770.4|770.9|770.3|17
1642533560000|2022-01-18 19:19:20|||||||||8
1642533570000|2022-01-18 19:19:30|||||||||14
1642533580000|2022-01-18 19:19:40|771.1|770.5|771.1|770.5|771.2|770.6|771.1|770.5|28
1642533590000|2022-01-18 19:19:50|771.2|770.6|770.9|770.3|771.2|770.6|770.9|770.3|26
1642554000000|2022-01-19 01:00:00|774.4|773.8|774.1|773.5|774.4|773.8|773.7|773.1|52
1642554010000|2022-01-19 01:00:10|773.9|773.3|773.9|773.3|773.9|773.3|773.4|772.8|25
1642554020000|2022-01-19 01:00:20|773.7|773.1|773.6|773|773.9|773.3|773.6|773|8
1642554030000|2022-01-19 01:00:30|773.7|773.1|774|773.4|774|773.4|773.7|773.1|46
1642554040000|2022-01-19 01:00:40|774.1|773.5|774.2|773.6|774.3|773.7|774.1|773.5|40
1642554050000|2022-01-19 01:00:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|8
1642554060000|2022-01-19 01:01:00|774.3|773.7|774.2|773.6|774.3|773.7|774.1|773.5|8
1642554070000|2022-01-19 01:01:10|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|2
1642554080000|2022-01-19 01:01:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|7
1642554090000|2022-01-19 01:01:30|774.3|773.7|774.3|773.7|774.3|773.7|774.1|773.5|7
1642554100000|2022-01-19 01:01:40|774.2|773.6|774.6|774|774.6|774|774.2|773.6|15
1642554110000|2022-01-19 01:01:50|774.5|773.9|774.6|774|774.6|774|774.5|773.9|4
1642554120000|2022-01-19 01:02:00|774.8|774.2|775.5|774.9|776.3|775.7|774.5|773.9|48
1642554130000|2022-01-19 01:02:10|775.6|775|775.3|774.7|775.6|775|775.2|774.6|21
1642554140000|2022-01-19 01:02:20|775.2|774.6|775.4|774.8|775.5|774.9|775.2|774.6|13
1642554150000|2022-01-19 01:02:30|775.3|774.7|774.7|774.1|775.3|774.7|774.7|774.1|23
1642554160000|2022-01-19 01:02:40|774.8|774.2|774.7|774.1|774.8|774.2|774.6|774|5
1642554170000|2022-01-19 01:02:50|774.6|774|774.7|774.1|774.7|774.1|774.6|774|2
1642554180000|2022-01-19 01:03:00|774.9|774.3|774.4|773.8|774.9|774.3|774.4|773.8|25
1642554190000|2022-01-19 01:03:10|774.1|773.5|774.5|773.9|774.6|774|774.1|773.5|34
1642554200000|2022-01-19 01:03:20|||||||||2
1642554210000|2022-01-19 01:03:30|774.6|774|774.4|773.8|774.6|774|774.4|773.8|8
1642554220000|2022-01-19 01:03:40|774.2|773.6|774.2|773.6|774.2|773.6|774.1|773.5|6
1642554230000|2022-01-19 01:03:50|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|8
1642554240000|2022-01-19 01:04:00|774.4|773.8|774.7|774.1|774.7|774.1|774.4|773.8|8
1642554250000|2022-01-19 01:04:10|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|7
1642554260000|2022-01-19 01:04:20|774.7|774.1|774.5|773.9|774.8|774.2|774.5|773.9|6
1642554270000|2022-01-19 01:04:30|774.6|774|774.7|774.1|774.8|774.2|774.6|774|13
1642554280000|2022-01-19 01:04:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|9
1642554290000|2022-01-19 01:04:50|775.1|774.5|775.2|774.6|775.2|774.6|775|774.4|8
1642554300000|2022-01-19 01:05:00|775.3|774.7|775.4|774.8|775.9|775.3|775.3|774.7|14
1642554310000|2022-01-19 01:05:10|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|6
1642554320000|2022-01-19 01:05:20|775.6|775|774.9|774.3|775.6|775|774.7|774.1|29
1642554330000|2022-01-19 01:05:30|775|774.4|774.9|774.3|775|774.4|774.8|774.2|6
1642554340000|2022-01-19 01:05:40|775|774.4|775.4|774.8|775.4|774.8|775|774.4|9
1642554350000|2022-01-19 01:05:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|5
1642554360000|2022-01-19 01:06:00|775.4|774.8|775.2|774.6|775.4|774.8|775.2|774.6|3
1642554370000|2022-01-19 01:06:10|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|0
1642554380000|2022-01-19 01:06:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|2
1642554390000|2022-01-19 01:06:30|||||||||4
1642554400000|2022-01-19 01:06:40|775|774.4|775.4|774.8|775.4|774.8|775|774.4|6
1642554420000|2022-01-19 01:07:00|775.3|774.7|775.1|774.5|775.3|774.7|775.1|774.5|1
1642554430000|2022-01-19 01:07:10|775|774.4|774.2|773.6|775|774.4|774.2|773.6|9
1642554440000|2022-01-19 01:07:20|||||||||1
1642554450000|2022-01-19 01:07:30|||||||||6
1642554460000|2022-01-19 01:07:40|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|2
1642554470000|2022-01-19 01:07:50|774.6|774|774.6|774|774.6|774|774.6|774|3
1642554480000|2022-01-19 01:08:00|774.5|773.9|773.8|773.2|774.6|774|773.8|773.2|16
1642554500000|2022-01-19 01:08:20|773.7|773.1|773.4|772.8|773.7|773.1|773.4|772.8|3
1642554510000|2022-01-19 01:08:30|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|6
1642554520000|2022-01-19 01:08:40|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|6
1642554530000|2022-01-19 01:08:50|||||||||4
1642554540000|2022-01-19 01:09:00|773.8|773.2|773.7|773.1|773.9|773.3|773.7|773.1|5
1642554550000|2022-01-19 01:09:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|15
1642554570000|2022-01-19 01:09:30|774.3|773.7|774|773.4|774.3|773.7|774|773.4|7
1642554600000|2022-01-19 01:10:00|774.5|773.9|774.2|773.6|774.5|773.9|774.1|773.5|12
1642554610000|2022-01-19 01:10:10|774.1|773.5|773.7|773.1|774.1|773.5|773.7|773.1|12
1642554620000|2022-01-19 01:10:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|3
1642554630000|2022-01-19 01:10:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1642554640000|2022-01-19 01:10:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|11
1642554650000|2022-01-19 01:10:50|||||||||2
1642554660000|2022-01-19 01:11:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|14
1642554680000|2022-01-19 01:11:20|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|8
1642554700000|2022-01-19 01:11:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1642554710000|2022-01-19 01:11:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|2
1642554720000|2022-01-19 01:12:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1642554740000|2022-01-19 01:12:20|||||||||1
1642554770000|2022-01-19 01:12:50|||||||||1
1642554780000|2022-01-19 01:13:00|||||||||2
1642554830000|2022-01-19 01:13:50|||||||||3
1642554840000|2022-01-19 01:14:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|8
1642554850000|2022-01-19 01:14:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|4
1642554890000|2022-01-19 01:14:50|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|0
1642554900000|2022-01-19 01:15:00|774.2|773.6|774.2|773.6|774.3|773.7|774.1|773.5|10
1642554930000|2022-01-19 01:15:30|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|0
1642554940000|2022-01-19 01:15:40|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|7
1642554980000|2022-01-19 01:16:20|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|4
1642555010000|2022-01-19 01:16:50|||||||||2
1642555020000|2022-01-19 01:17:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|5
1642555030000|2022-01-19 01:17:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|3
1642555040000|2022-01-19 01:17:20|774.5|773.9|774.5|773.9|774.5|773.9|774.4|773.8|5
1642555050000|2022-01-19 01:17:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1642555070000|2022-01-19 01:17:50|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|3
1642555080000|2022-01-19 01:18:00|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|4
1642555090000|2022-01-19 01:18:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|2
1642555100000|2022-01-19 01:18:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1642555120000|2022-01-19 01:18:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|2
1642555140000|2022-01-19 01:19:00|775.2|774.6|774.9|774.3|775.2|774.6|774.9|774.3|1
1642555160000|2022-01-19 01:19:20|775.2|774.6|775.2|774.6|775.4|774.8|774.9|774.3|20
1642555170000|2022-01-19 01:19:30|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1642555180000|2022-01-19 01:19:40|775|774.4|775|774.4|775|774.4|775|774.4|1
1642555190000|2022-01-19 01:19:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1642555200000|2022-01-19 01:20:00|775.1|774.5|775|774.4|775.1|774.5|775|774.4|4
1642555210000|2022-01-19 01:20:10|774.7|774.1|774.7|774.1|774.8|774.2|774.7|774.1|2
1642555220000|2022-01-19 01:20:20|||||||||1
1642555240000|2022-01-19 01:20:40|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|4
1642555260000|2022-01-19 01:21:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1642555270000|2022-01-19 01:21:10|774.9|774.3|774.9|774.3|774.9|774.3|774.8|774.2|6
1642555300000|2022-01-19 01:21:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|2
1642555310000|2022-01-19 01:21:50|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|2
1642555340000|2022-01-19 01:22:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1642555370000|2022-01-19 01:22:50|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|4
1642555380000|2022-01-19 01:23:00|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|0
1642555390000|2022-01-19 01:23:10|774.9|774.3|774.9|774.3|774.9|774.3|774.8|774.2|2
1642555400000|2022-01-19 01:23:20|775|774.4|775.2|774.6|775.2|774.6|775|774.4|6
1642555420000|2022-01-19 01:23:40|775.3|774.7|775.6|775|775.6|775|775.3|774.7|11
1642555430000|2022-01-19 01:23:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|1
1642555440000|2022-01-19 01:24:00|775.6|775|775.6|775|775.6|775|775.6|775|2
1642555460000|2022-01-19 01:24:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1642555480000|2022-01-19 01:24:40|775.6|775|775.6|775|775.6|775|775.6|775|3
1642555490000|2022-01-19 01:24:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1642555500000|2022-01-19 01:25:00|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|11
1642555520000|2022-01-19 01:25:20|||||||||1
1642555540000|2022-01-19 01:25:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|2
1642555560000|2022-01-19 01:26:00|776.2|775.6|776.2|775.6|776.2|775.6|776.1|775.5|2
1642555570000|2022-01-19 01:26:10|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|0
1642555580000|2022-01-19 01:26:20|||||||||1
1642555590000|2022-01-19 01:26:30|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|2
1642555600000|2022-01-19 01:26:40|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|0
1642555610000|2022-01-19 01:26:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|2
1642555620000|2022-01-19 01:27:00|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|1
1642555630000|2022-01-19 01:27:10|||||||||1
1642555640000|2022-01-19 01:27:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1642555650000|2022-01-19 01:27:30|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|4
1642555660000|2022-01-19 01:27:40|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|2
1642555670000|2022-01-19 01:27:50|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|1
1642555680000|2022-01-19 01:28:00|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|6
1642555690000|2022-01-19 01:28:10|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|1
1642555700000|2022-01-19 01:28:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|1
1642555710000|2022-01-19 01:28:30|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|4
1642555720000|2022-01-19 01:28:40|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|5
1642555730000|2022-01-19 01:28:50|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|3
1642555740000|2022-01-19 01:29:00|||||||||1
1642555760000|2022-01-19 01:29:20|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|5
1642555780000|2022-01-19 01:29:40|||||||||5
1642555790000|2022-01-19 01:29:50|776.5|775.9|776.5|775.9|776.5|775.9|776.4|775.8|1
1642555800000|2022-01-19 01:30:00|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|2
1642555810000|2022-01-19 01:30:10|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|3
1642555820000|2022-01-19 01:30:20|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|11
1642555830000|2022-01-19 01:30:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1642555860000|2022-01-19 01:31:00|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|3
1642555870000|2022-01-19 01:31:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1642555880000|2022-01-19 01:31:20|||||||||1
1642555910000|2022-01-19 01:31:50|776.1|775.5|775.9|775.3|776.1|775.5|775.9|775.3|2
1642555930000|2022-01-19 01:32:10|||||||||1
1642555940000|2022-01-19 01:32:20|776|775.4|776.1|775.5|776.2|775.6|776|775.4|4
1642555960000|2022-01-19 01:32:40|776|775.4|775.9|775.3|776|775.4|775.9|775.3|0
1642555970000|2022-01-19 01:32:50|||||||||10
1642555980000|2022-01-19 01:33:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|19
1642556000000|2022-01-19 01:33:20|775.6|775|775.6|775|775.6|775|775.6|775|1
1642556010000|2022-01-19 01:33:30|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|0
1642556030000|2022-01-19 01:33:50|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|7
1642556040000|2022-01-19 01:34:00|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|2
1642556050000|2022-01-19 01:34:10|||||||||2
1642556060000|2022-01-19 01:34:20|||||||||4
1642556070000|2022-01-19 01:34:30|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|1
1642556080000|2022-01-19 01:34:40|775|774.4|775.1|774.5|775.1|774.5|775|774.4|1
1642556090000|2022-01-19 01:34:50|775|774.4|774.4|773.8|775|774.4|774.4|773.8|1
1642556100000|2022-01-19 01:35:00|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|1
1642556110000|2022-01-19 01:35:10|774.6|774|774.6|774|774.6|774|774.6|774|4
1642556120000|2022-01-19 01:35:20|774.7|774.1|774.7|774.1|774.8|774.2|774.7|774.1|1
1642556150000|2022-01-19 01:35:50|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|3
1642556160000|2022-01-19 01:36:00|774.9|774.3|774.9|774.3|774.9|774.3|774.8|774.2|2
1642556180000|2022-01-19 01:36:20|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|1
1642556190000|2022-01-19 01:36:30|||||||||9
1642556200000|2022-01-19 01:36:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1642556210000|2022-01-19 01:36:50|775|774.4|775|774.4|775|774.4|775|774.4|1
1642556220000|2022-01-19 01:37:00|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|2
1642556230000|2022-01-19 01:37:10|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|2
1642556240000|2022-01-19 01:37:20|775|774.4|775|774.4|775|774.4|775|774.4|2
1642556260000|2022-01-19 01:37:40|775.1|774.5|775.3|774.7|775.3|774.7|775|774.4|90
1642556270000|2022-01-19 01:37:50|775|774.4|775|774.4|775|774.4|775|774.4|3
1642556280000|2022-01-19 01:38:00|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|2
1642556290000|2022-01-19 01:38:10|||||||||23
1642556300000|2022-01-19 01:38:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|2
1642556310000|2022-01-19 01:38:30|774.8|774.2|774.8|774.2|774.8|774.2|774.7|774.1|2
1642556330000|2022-01-19 01:38:50|||||||||1
1642556350000|2022-01-19 01:39:10|775.1|774.5|775|774.4|775.1|774.5|775|774.4|8
1642556360000|2022-01-19 01:39:20|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1642556370000|2022-01-19 01:39:30|775|774.4|774.8|774.2|775|774.4|774.8|774.2|1
1642556380000|2022-01-19 01:39:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1642556400000|2022-01-19 01:40:00|775|774.4|774.9|774.3|775|774.4|774.9|774.3|4
1642556410000|2022-01-19 01:40:10|||||||||5
1642556430000|2022-01-19 01:40:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1642556450000|2022-01-19 01:40:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|8
1642556460000|2022-01-19 01:41:00|775.2|774.6|775.3|774.7|775.5|774.9|775.1|774.5|6
1642556470000|2022-01-19 01:41:10|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|3
1642556480000|2022-01-19 01:41:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1642556490000|2022-01-19 01:41:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1642556510000|2022-01-19 01:41:50|||||||||1
1642556520000|2022-01-19 01:42:00|775.1|774.5|774.8|774.2|775.1|774.5|774.8|774.2|3
1642556530000|2022-01-19 01:42:10|774.7|774.1|774.6|774|774.7|774.1|774.6|774|1
1642556580000|2022-01-19 01:43:00|774.5|773.9|774.3|773.7|774.5|773.9|774.2|773.6|7
1642556590000|2022-01-19 01:43:10|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|4
1642556600000|2022-01-19 01:43:20|774|773.4|774|773.4|774.2|773.6|774|773.4|14
1642556610000|2022-01-19 01:43:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1642556650000|2022-01-19 01:44:10|||||||||1
1642556670000|2022-01-19 01:44:30|||||||||1
1642556690000|2022-01-19 01:44:50|||||||||2
1642556700000|2022-01-19 01:45:00|774|773.4|774|773.4|774|773.4|774|773.4|2
1642556710000|2022-01-19 01:45:10|774.1|773.5|774.5|773.9|774.5|773.9|774.1|773.5|3
1642556740000|2022-01-19 01:45:40|774.8|774.2|774.8|774.2|774.8|774.2|774.7|774.1|3
1642556750000|2022-01-19 01:45:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1642556760000|2022-01-19 01:46:00|774.6|774|774.6|774|774.6|774|774.6|774|0
1642556770000|2022-01-19 01:46:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|2
1642556780000|2022-01-19 01:46:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|5
1642556790000|2022-01-19 01:46:30|774.4|773.8|774.5|773.9|774.5|773.9|774.3|773.7|6
1642556800000|2022-01-19 01:46:40|774.3|773.7|774.6|774|774.6|774|774.3|773.7|1
1642556810000|2022-01-19 01:46:50|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1642556820000|2022-01-19 01:47:00|774.7|774.1|774.6|774|774.7|774.1|774.6|774|0
1642556850000|2022-01-19 01:47:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1642556870000|2022-01-19 01:47:50|||||||||1
1642556890000|2022-01-19 01:48:10|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1642556930000|2022-01-19 01:48:50|||||||||1
1642556940000|2022-01-19 01:49:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|5
1642556950000|2022-01-19 01:49:10|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|9
1642556960000|2022-01-19 01:49:20|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|8
1642557000000|2022-01-19 01:50:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1642557020000|2022-01-19 01:50:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|2
1642557040000|2022-01-19 01:50:40|774.6|774|774.6|774|774.8|774.2|774.6|774|1
1642557070000|2022-01-19 01:51:10|||||||||1
1642557090000|2022-01-19 01:51:30|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|1
1642557100000|2022-01-19 01:51:40|||||||||1
1642557110000|2022-01-19 01:51:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1642557120000|2022-01-19 01:52:00|774.4|773.8|774.5|773.9|774.5|773.9|774.3|773.7|2
1642557130000|2022-01-19 01:52:10|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|0
1642557140000|2022-01-19 01:52:20|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|2
1642557150000|2022-01-19 01:52:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1642557160000|2022-01-19 01:52:40|774.6|774|774.6|774|774.6|774|774.6|774|0
1642557170000|2022-01-19 01:52:50|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|3
1642557180000|2022-01-19 01:53:00|||||||||1
1642557190000|2022-01-19 01:53:10|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1642557200000|2022-01-19 01:53:20|774.6|774|774.6|774|774.6|774|774.6|774|0
1642557240000|2022-01-19 01:54:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1642557250000|2022-01-19 01:54:10|774.5|773.9|774.6|774|774.6|774|774.5|773.9|5
1642557260000|2022-01-19 01:54:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1642557270000|2022-01-19 01:54:30|774.6|774|774.7|774.1|774.7|774.1|774.5|773.9|3
1642557280000|2022-01-19 01:54:40|774.6|774|774.7|774.1|774.7|774.1|774.6|774|0
1642557290000|2022-01-19 01:54:50|774.6|774|774.4|773.8|774.6|774|774.4|773.8|9
1642557300000|2022-01-19 01:55:00|774.5|773.9|774.6|774|774.6|774|774.5|773.9|3
1642557310000|2022-01-19 01:55:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1642557320000|2022-01-19 01:55:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|3
1642557330000|2022-01-19 01:55:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1642557350000|2022-01-19 01:55:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1642557360000|2022-01-19 01:56:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1642557400000|2022-01-19 01:56:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|1
1642557420000|2022-01-19 01:57:00|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|4
1642557450000|2022-01-19 01:57:30|||||||||1
1642557460000|2022-01-19 01:57:40|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1642557470000|2022-01-19 01:57:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|2
1642557480000|2022-01-19 01:58:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|3
1642557490000|2022-01-19 01:58:10|775.5|774.9|775.6|775|775.6|775|775.3|774.7|1
1642557500000|2022-01-19 01:58:20|||||||||2
1642557520000|2022-01-19 01:58:40|775.8|775.2|776.1|775.5|776.1|775.5|775.8|775.2|2
1642557530000|2022-01-19 01:58:50|775.8|775.2|775.8|775.2|775.9|775.3|775.8|775.2|4
1642557540000|2022-01-19 01:59:00|||||||||2
1642557560000|2022-01-19 01:59:20|776|775.4|775.9|775.3|776|775.4|775.8|775.2|2
1642557570000|2022-01-19 01:59:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1642557580000|2022-01-19 01:59:40|775.9|775.3|776|775.4|776|775.4|775.9|775.3|0
1642557590000|2022-01-19 01:59:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1642557600000|2022-01-19 02:00:00|776|775.4|776|775.4|776|775.4|776|775.4|0
1642557620000|2022-01-19 02:00:20|||||||||1
1642557630000|2022-01-19 02:00:30|775.8|775.2|776.1|775.5|776.1|775.5|775.8|775.2|8
1642557640000|2022-01-19 02:00:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|4
1642557650000|2022-01-19 02:00:50|||||||||1
1642557680000|2022-01-19 02:01:20|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|7
1642557720000|2022-01-19 02:02:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|3
1642557740000|2022-01-19 02:02:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1642557750000|2022-01-19 02:02:30|775.6|775|775.6|775|775.6|775|775.6|775|2
1642557770000|2022-01-19 02:02:50|775.7|775.1|775.6|775|775.7|775.1|775.6|775|2
1642557790000|2022-01-19 02:03:10|775.4|774.8|775.5|774.9|775.5|774.9|775.3|774.7|6
1642557810000|2022-01-19 02:03:30|775.3|774.7|775.5|774.9|775.5|774.9|775.3|774.7|3
1642557830000|2022-01-19 02:03:50|775.6|775|775.6|775|775.6|775|775.6|775|0
1642557840000|2022-01-19 02:04:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1642557890000|2022-01-19 02:04:50|||||||||2
1642557900000|2022-01-19 02:05:00|775.6|775|775.6|775|775.6|775|775.6|775|1
1642557910000|2022-01-19 02:05:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|3
1642557920000|2022-01-19 02:05:20|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|1
1642557930000|2022-01-19 02:05:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|1
1642557940000|2022-01-19 02:05:40|775.8|775.2|776.1|775.5|776.1|775.5|775.8|775.2|1
1642557960000|2022-01-19 02:06:00|776.3|775.7|776.2|775.6|776.4|775.8|776.2|775.6|6
1642557970000|2022-01-19 02:06:10|776.1|775.5|776.8|776.2|777|776.4|776.1|775.5|46
1642557990000|2022-01-19 02:06:30|776.6|776|776.7|776.1|776.8|776.2|776.6|776|3
1642558000000|2022-01-19 02:06:40|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|1
1642558010000|2022-01-19 02:06:50|776.6|776|776.7|776.1|776.7|776.1|776.6|776|0
1642558020000|2022-01-19 02:07:00|776.6|776|776.6|776|776.6|776|776.6|776|0
1642558050000|2022-01-19 02:07:30|776.4|775.8|776.5|775.9|776.5|775.9|776.3|775.7|3
1642558060000|2022-01-19 02:07:40|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|6
1642558070000|2022-01-19 02:07:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1642558090000|2022-01-19 02:08:10|776.6|776|776.6|776|776.6|776|776.6|776|0
1642558110000|2022-01-19 02:08:30|||||||||1
1642558130000|2022-01-19 02:08:50|776.7|776.1|777|776.4|777|776.4|776.7|776.1|2
1642558140000|2022-01-19 02:09:00|776.9|776.3|776.6|776|776.9|776.3|776.6|776|9
1642558150000|2022-01-19 02:09:10|776.4|775.8|776.6|776|776.6|776|776.4|775.8|1
1642558180000|2022-01-19 02:09:40|||||||||2
1642558190000|2022-01-19 02:09:50|||||||||1
1642558230000|2022-01-19 02:10:30|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|2
1642558250000|2022-01-19 02:10:50|||||||||2
1642558270000|2022-01-19 02:11:10|776.7|776.1|776.7|776.1|776.7|776.1|776.6|776|9
1642558280000|2022-01-19 02:11:20|776.6|776|776.7|776.1|776.7|776.1|776.6|776|1
1642558290000|2022-01-19 02:11:30|776.6|776|776.6|776|776.6|776|776.6|776|0
1642558310000|2022-01-19 02:11:50|||||||||1
1642558320000|2022-01-19 02:12:00|||||||||2
1642558340000|2022-01-19 02:12:20|||||||||2
1642558360000|2022-01-19 02:12:40|776.5|775.9|776.6|776|776.6|776|776.5|775.9|0
1642558370000|2022-01-19 02:12:50|776.5|775.9|776.5|775.9|776.6|776|776.5|775.9|0
1642558380000|2022-01-19 02:13:00|776.4|775.8|776.5|775.9|776.5|775.9|776.3|775.7|1
1642558390000|2022-01-19 02:13:10|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|8
1642558400000|2022-01-19 02:13:20|776.6|776|776.6|776|776.6|776|776.6|776|0
1642558440000|2022-01-19 02:14:00|776.7|776.1|776.6|776|776.8|776.2|776.6|776|1
1642558450000|2022-01-19 02:14:10|776.8|776.2|776.7|776.1|776.8|776.2|776.6|776|2
1642558460000|2022-01-19 02:14:20|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1642558470000|2022-01-19 02:14:30|776.7|776.1|776.6|776|776.7|776.1|776.6|776|0
1642558500000|2022-01-19 02:15:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1642558510000|2022-01-19 02:15:10|776.6|776|776.6|776|776.6|776|776.6|776|0
1642558540000|2022-01-19 02:15:40|776.7|776.1|776.6|776|776.7|776.1|776.6|776|0
1642558580000|2022-01-19 02:16:20|776.7|776.1|776.7|776.1|776.7|776.1|776.5|775.9|3
1642558590000|2022-01-19 02:16:30|776.6|776|776.6|776|776.6|776|776.6|776|0
1642558620000|2022-01-19 02:17:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1642558630000|2022-01-19 02:17:10|776.6|776|776.6|776|776.6|776|776.6|776|0
1642558640000|2022-01-19 02:17:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1642558650000|2022-01-19 02:17:30|776.6|776|776.6|776|776.6|776|776.6|776|1
1642558670000|2022-01-19 02:17:50|||||||||2
1642558690000|2022-01-19 02:18:10|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|13
1642558740000|2022-01-19 02:19:00|||||||||2
1642558750000|2022-01-19 02:19:10|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1642558760000|2022-01-19 02:19:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1642558770000|2022-01-19 02:19:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|17
1642558780000|2022-01-19 02:19:40|775.8|775.2|775.6|775|775.8|775.2|775.6|775|1
1642558790000|2022-01-19 02:19:50|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|1
1642558800000|2022-01-19 02:20:00|775.6|775|775.6|775|775.7|775.1|775.6|775|1
1642558830000|2022-01-19 02:20:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|2
1642558840000|2022-01-19 02:20:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1642558850000|2022-01-19 02:20:50|||||||||1
1642558860000|2022-01-19 02:21:00|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|1
1642558870000|2022-01-19 02:21:10|||||||||2
1642558900000|2022-01-19 02:21:40|775.9|775.3|776|775.4|776|775.4|775.9|775.3|1
1642558920000|2022-01-19 02:22:00|775.9|775.3|775.9|775.3|775.9|775.3|775.8|775.2|1
1642558930000|2022-01-19 02:22:10|776|775.4|775.8|775.2|776|775.4|775.8|775.2|0
1642558940000|2022-01-19 02:22:20|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|0
1642558950000|2022-01-19 02:22:30|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1642558970000|2022-01-19 02:22:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1642559020000|2022-01-19 02:23:40|775.9|775.3|776.1|775.5|776.1|775.5|775.9|775.3|5
1642559180000|2022-01-19 02:26:20|776|775.4|776|775.4|776|775.4|776|775.4|3
1642559200000|2022-01-19 02:26:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|8
1642559220000|2022-01-19 02:27:00|776|775.4|776|775.4|776|775.4|776|775.4|0
1642559240000|2022-01-19 02:27:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1642559250000|2022-01-19 02:27:30|776|775.4|776|775.4|776|775.4|776|775.4|2
1642559260000|2022-01-19 02:27:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|2
1642559340000|2022-01-19 02:29:00|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|0
1642559350000|2022-01-19 02:29:10|||||||||1
1642559360000|2022-01-19 02:29:20|||||||||2
1642559370000|2022-01-19 02:29:30|||||||||1
1642559410000|2022-01-19 02:30:10|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|0
1642559450000|2022-01-19 02:30:50|||||||||3
1642559460000|2022-01-19 02:31:00|776.5|775.9|776|775.4|776.5|775.9|776|775.4|7
1642559470000|2022-01-19 02:31:10|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1642559490000|2022-01-19 02:31:30|776|775.4|776|775.4|776|775.4|776|775.4|0
1642559510000|2022-01-19 02:31:50|776.1|775.5|776.1|775.5|776.1|775.5|776|775.4|0
1642559530000|2022-01-19 02:32:10|||||||||1
1642559550000|2022-01-19 02:32:30|776|775.4|776|775.4|776|775.4|776|775.4|0
1642559560000|2022-01-19 02:32:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1642559610000|2022-01-19 02:33:30|776|775.4|776|775.4|776|775.4|776|775.4|0
1642559630000|2022-01-19 02:33:50|||||||||1
1642559660000|2022-01-19 02:34:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|44
1642559680000|2022-01-19 02:34:40|776|775.4|776.1|775.5|776.1|775.5|776|775.4|4
1642559690000|2022-01-19 02:34:50|776|775.4|776|775.4|776|775.4|776|775.4|1
1642559730000|2022-01-19 02:35:30|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1642559740000|2022-01-19 02:35:40|||||||||1
1642559760000|2022-01-19 02:36:00|||||||||1
1642559820000|2022-01-19 02:37:00|776|775.4|776|775.4|776|775.4|776|775.4|6
1642559850000|2022-01-19 02:37:30|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|2
1642559860000|2022-01-19 02:37:40|||||||||1
1642559890000|2022-01-19 02:38:10|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|2
1642559930000|2022-01-19 02:38:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1642559950000|2022-01-19 02:39:10|||||||||3
1642559980000|2022-01-19 02:39:40|||||||||1
1642559990000|2022-01-19 02:39:50|776.1|775.5|776.1|775.5|776.2|775.6|776.1|775.5|3
1642560010000|2022-01-19 02:40:10|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|1
1642560020000|2022-01-19 02:40:20|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1642560040000|2022-01-19 02:40:40|776.4|775.8|776.4|775.8|776.6|776|776.4|775.8|5
1642560070000|2022-01-19 02:41:10|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|3
1642560080000|2022-01-19 02:41:20|776.4|775.8|776.4|775.8|776.4|775.8|776.3|775.7|0
1642560090000|2022-01-19 02:41:30|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|1
1642560110000|2022-01-19 02:41:50|||||||||2
1642560140000|2022-01-19 02:42:20|||||||||1
1642560160000|2022-01-19 02:42:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1642560180000|2022-01-19 02:43:00|776|775.4|776|775.4|776|775.4|776|775.4|4
1642560200000|2022-01-19 02:43:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|1
1642560260000|2022-01-19 02:44:20|776|775.4|776|775.4|776|775.4|776|775.4|9
1642560300000|2022-01-19 02:45:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1642560310000|2022-01-19 02:45:10|776|775.4|776.1|775.5|776.1|775.5|776|775.4|0
1642560350000|2022-01-19 02:45:50|775.8|775.2|775.6|775|775.8|775.2|775.6|775|6
1642560360000|2022-01-19 02:46:00|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|2
1642560370000|2022-01-19 02:46:10|||||||||1
1642560390000|2022-01-19 02:46:30|775.7|775.1|775.6|775|775.7|775.1|775.6|775|2
1642560410000|2022-01-19 02:46:50|775.8|775.2|775.6|775|775.8|775.2|775.6|775|0
1642560440000|2022-01-19 02:47:20|775.7|775.1|775.8|775.2|775.9|775.3|775.7|775.1|14
1642560510000|2022-01-19 02:48:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|2
1642560520000|2022-01-19 02:48:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1642560610000|2022-01-19 02:50:10|||||||||1
1642560650000|2022-01-19 02:50:50|||||||||1
1642560660000|2022-01-19 02:51:00|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|1
1642560690000|2022-01-19 02:51:30|||||||||1
1642560720000|2022-01-19 02:52:00|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|2
1642560730000|2022-01-19 02:52:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1642560760000|2022-01-19 02:52:40|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|2
1642560780000|2022-01-19 02:53:00|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|2
1642560790000|2022-01-19 02:53:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1642560800000|2022-01-19 02:53:20|||||||||1
1642560820000|2022-01-19 02:53:40|||||||||5
1642560840000|2022-01-19 02:54:00|776|775.4|776.1|775.5|776.1|775.5|776|775.4|5
1642560880000|2022-01-19 02:54:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|4
1642560900000|2022-01-19 02:55:00|775.8|775.2|775.7|775.1|775.9|775.3|775.7|775.1|0
1642560920000|2022-01-19 02:55:20|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1642561000000|2022-01-19 02:56:40|775.9|775.3|775.4|774.8|775.9|775.3|775.4|774.8|6
1642561010000|2022-01-19 02:56:50|775.6|775|775.6|775|775.6|775|775.6|775|0
1642561020000|2022-01-19 02:57:00|775.5|774.9|775.5|774.9|775.5|774.9|775.4|774.8|4
1642561030000|2022-01-19 02:57:10|775.6|775|775.6|775|775.6|775|775.6|775|0
1642561130000|2022-01-19 02:58:50|775.8|775.2|775.8|775.2|775.9|775.3|775.8|775.2|5
1642561140000|2022-01-19 02:59:00|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1642561150000|2022-01-19 02:59:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1642561180000|2022-01-19 02:59:40|775.6|775|775.6|775|775.6|775|775.6|775|3
1642561270000|2022-01-19 03:01:10|775.7|775.1|775.7|775.1|775.7|775.1|775.6|775|3
1642561280000|2022-01-19 03:01:20|775.6|775|775.6|775|775.6|775|775.6|775|0
1642561300000|2022-01-19 03:01:40|775.7|775.1|775.6|775|775.7|775.1|775.6|775|0
1642561310000|2022-01-19 03:01:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1642561320000|2022-01-19 03:02:00|775.7|775.1|775.7|775.1|775.7|775.1|775.6|775|0
1642561330000|2022-01-19 03:02:10|775.6|775|775.6|775|775.6|775|775.6|775|0
1642561340000|2022-01-19 03:02:20|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|0
1642561370000|2022-01-19 03:02:50|775.6|775|775.6|775|775.6|775|775.6|775|0
1642561440000|2022-01-19 03:04:00|||||||||1
1642561450000|2022-01-19 03:04:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1642561470000|2022-01-19 03:04:30|775.6|775|775.6|775|775.6|775|775.6|775|0
1642561480000|2022-01-19 03:04:40|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|1
1642561500000|2022-01-19 03:05:00|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|0
1642561510000|2022-01-19 03:05:10|775.6|775|775.6|775|775.6|775|775.6|775|0
1642561540000|2022-01-19 03:05:40|||||||||1
1642561560000|2022-01-19 03:06:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1642561570000|2022-01-19 03:06:10|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|0
1642561580000|2022-01-19 03:06:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1642561590000|2022-01-19 03:06:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1642561670000|2022-01-19 03:07:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1642561680000|2022-01-19 03:08:00|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|0
1642561690000|2022-01-19 03:08:10|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1642561720000|2022-01-19 03:08:40|||||||||1
1642561850000|2022-01-19 03:10:50|||||||||2
1642561860000|2022-01-19 03:11:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1642561880000|2022-01-19 03:11:20|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1642561920000|2022-01-19 03:12:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1642561940000|2022-01-19 03:12:20|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|1
1642562010000|2022-01-19 03:13:30|||||||||1
1642562040000|2022-01-19 03:14:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1642562060000|2022-01-19 03:14:20|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1642562080000|2022-01-19 03:14:40|||||||||1
1642562150000|2022-01-19 03:15:50|774.9|774.3|775|774.4|775|774.4|774.9|774.3|3
1642562200000|2022-01-19 03:16:40|774.8|774.2|774.8|774.2|774.9|774.3|774.8|774.2|4
1642562280000|2022-01-19 03:18:00|775|774.4|775|774.4|775|774.4|775|774.4|1
1642562300000|2022-01-19 03:18:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1642562320000|2022-01-19 03:18:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1642562340000|2022-01-19 03:19:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1642562410000|2022-01-19 03:20:10|774.6|774|774.6|774|774.6|774|774.6|774|11
1642562430000|2022-01-19 03:20:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1642562520000|2022-01-19 03:22:00|774.6|774|774.6|774|774.7|774.1|774.6|774|3
1642562550000|2022-01-19 03:22:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|2
1642562560000|2022-01-19 03:22:40|774.6|774|774.7|774.1|774.7|774.1|774.6|774|0
1642562600000|2022-01-19 03:23:20|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1642562620000|2022-01-19 03:23:40|||||||||1
1642562680000|2022-01-19 03:24:40|774.6|774|774.5|773.9|774.6|774|774.5|773.9|2
1642562710000|2022-01-19 03:25:10|774.6|774|774.6|774|774.6|774|774.6|774|0
1642562730000|2022-01-19 03:25:30|||||||||1
1642562750000|2022-01-19 03:25:50|774.7|774.1|774.6|774|774.7|774.1|774.6|774|7
1642562860000|2022-01-19 03:27:40|774.5|773.9|774.3|773.7|774.5|773.9|774.3|773.7|5
1642562880000|2022-01-19 03:28:00|||||||||1
1642562970000|2022-01-19 03:29:30|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|0
1642562980000|2022-01-19 03:29:40|||||||||1
1642563000000|2022-01-19 03:30:00|774.5|773.9|774.6|774|774.6|774|774.4|773.8|3
1642563020000|2022-01-19 03:30:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1642563030000|2022-01-19 03:30:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1642563060000|2022-01-19 03:31:00|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|0
1642563070000|2022-01-19 03:31:10|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|1
1642563080000|2022-01-19 03:31:20|774.5|773.9|774.3|773.7|774.5|773.9|774.3|773.7|6
1642563090000|2022-01-19 03:31:30|774.5|773.9|774.5|773.9|774.5|773.9|774.4|773.8|1
1642563120000|2022-01-19 03:32:00|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|0
1642563140000|2022-01-19 03:32:20|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1642563160000|2022-01-19 03:32:40|||||||||1
1642563200000|2022-01-19 03:33:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1642563230000|2022-01-19 03:33:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|2
1642563270000|2022-01-19 03:34:30|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|0
1642563300000|2022-01-19 03:35:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1642563470000|2022-01-19 03:37:50|773.6|773|773.6|773|773.6|773|773.6|773|4
1642563500000|2022-01-19 03:38:20|773.7|773.1|773.6|773|773.7|773.1|773.6|773|6
1642563510000|2022-01-19 03:38:30|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|3
1642563520000|2022-01-19 03:38:40|773.6|773|773.6|773|773.6|773|773.6|773|1
1642563570000|2022-01-19 03:39:30|||||||||3
1642563620000|2022-01-19 03:40:20|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|3
1642563650000|2022-01-19 03:40:50|||||||||2
1642563690000|2022-01-19 03:41:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|5
1642563740000|2022-01-19 03:42:20|||||||||2
1642563790000|2022-01-19 03:43:10|773|772.4|773|772.4|773.1|772.5|773|772.4|0
1642563820000|2022-01-19 03:43:40|773.1|772.5|772.8|772.2|773.1|772.5|772.8|772.2|5
1642563840000|2022-01-19 03:44:00|773|772.4|773|772.4|773|772.4|772.9|772.3|5
1642563850000|2022-01-19 03:44:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642563870000|2022-01-19 03:44:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1642563880000|2022-01-19 03:44:40|||||||||1
1642563890000|2022-01-19 03:44:50|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|3
1642563900000|2022-01-19 03:45:00|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|2
1642563910000|2022-01-19 03:45:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1642563920000|2022-01-19 03:45:20|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|2
1642563930000|2022-01-19 03:45:30|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1642563940000|2022-01-19 03:45:40|773.6|773|773.3|772.7|773.6|773|773.3|772.7|3
1642563960000|2022-01-19 03:46:00|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|0
1642563970000|2022-01-19 03:46:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1642564020000|2022-01-19 03:47:00|||||||||2
1642564110000|2022-01-19 03:48:30|773.2|772.6|772.8|772.2|773.2|772.6|772.8|772.2|3
1642564130000|2022-01-19 03:48:50|||||||||2
1642564140000|2022-01-19 03:49:00|773|772.4|773|772.4|773|772.4|773|772.4|2
1642564170000|2022-01-19 03:49:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642564180000|2022-01-19 03:49:40|773|772.4|773|772.4|773|772.4|773|772.4|3
1642564190000|2022-01-19 03:49:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642564260000|2022-01-19 03:51:00|773|772.4|773|772.4|773|772.4|772.9|772.3|3
1642564320000|2022-01-19 03:52:00|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|8
1642564360000|2022-01-19 03:52:40|||||||||1
1642564400000|2022-01-19 03:53:20|773|772.4|772.9|772.3|773|772.4|772.9|772.3|3
1642564410000|2022-01-19 03:53:30|773|772.4|772.9|772.3|773|772.4|772.8|772.2|0
1642564420000|2022-01-19 03:53:40|773|772.4|773|772.4|773|772.4|772.9|772.3|0
1642564430000|2022-01-19 03:53:50|772.9|772.3|773|772.4|773|772.4|772.9|772.3|0
1642564440000|2022-01-19 03:54:00|772.9|772.3|773.1|772.5|773.1|772.5|772.9|772.3|0
1642564460000|2022-01-19 03:54:20|773|772.4|773|772.4|773|772.4|773|772.4|1
1642564490000|2022-01-19 03:54:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642564500000|2022-01-19 03:55:00|773|772.4|773|772.4|773|772.4|773|772.4|0
1642564520000|2022-01-19 03:55:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1642564600000|2022-01-19 03:56:40|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|3
1642564620000|2022-01-19 03:57:00|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642564650000|2022-01-19 03:57:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642564660000|2022-01-19 03:57:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642564670000|2022-01-19 03:57:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642564680000|2022-01-19 03:58:00|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|0
1642564710000|2022-01-19 03:58:30|||||||||1
1642564750000|2022-01-19 03:59:10|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|3
1642564760000|2022-01-19 03:59:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642564870000|2022-01-19 04:01:10|773|772.4|773.1|772.5|773.1|772.5|772.9|772.3|2
1642564880000|2022-01-19 04:01:20|773|772.4|773|772.4|773|772.4|773|772.4|1
1642564900000|2022-01-19 04:01:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642564930000|2022-01-19 04:02:10|||||||||1
1642565000000|2022-01-19 04:03:20|||||||||1
1642565030000|2022-01-19 04:03:50|||||||||3
1642565080000|2022-01-19 04:04:40|||||||||1
1642565090000|2022-01-19 04:04:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|4
1642565100000|2022-01-19 04:05:00|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642565140000|2022-01-19 04:05:40|||||||||1
1642565160000|2022-01-19 04:06:00|||||||||1
1642565180000|2022-01-19 04:06:20|||||||||2
1642565190000|2022-01-19 04:06:30|||||||||1
1642565250000|2022-01-19 04:07:30|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|4
1642565260000|2022-01-19 04:07:40|||||||||3
1642565270000|2022-01-19 04:07:50|||||||||1
1642565280000|2022-01-19 04:08:00|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|1
1642565290000|2022-01-19 04:08:10|||||||||1
1642565340000|2022-01-19 04:09:00|||||||||1
1642565380000|2022-01-19 04:09:40|773.1|772.5|772.9|772.3|773.1|772.5|772.9|772.3|4
1642565390000|2022-01-19 04:09:50|773|772.4|773|772.4|773|772.4|772.9|772.3|4
1642565400000|2022-01-19 04:10:00|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1642565410000|2022-01-19 04:10:10|773|772.4|773|772.4|773|772.4|772.8|772.2|2
1642565420000|2022-01-19 04:10:20|772.8|772.2|772.8|772.2|773|772.4|772.8|772.2|2
1642565460000|2022-01-19 04:11:00|||||||||1
1642565670000|2022-01-19 04:14:30|||||||||1
1642565680000|2022-01-19 04:14:40|||||||||1
1642565700000|2022-01-19 04:15:00|||||||||1
1642565830000|2022-01-19 04:17:10|||||||||1
1642565850000|2022-01-19 04:17:30|||||||||1
1642565870000|2022-01-19 04:17:50|||||||||1
1642565880000|2022-01-19 04:18:00|772.6|772|772.6|772|772.6|772|772.6|772|10
1642565900000|2022-01-19 04:18:20|||||||||1
1642565970000|2022-01-19 04:19:30|772.8|772.2|772.8|772.2|772.9|772.3|772.8|772.2|8
1642566060000|2022-01-19 04:21:00|772.6|772|772.6|772|772.6|772|772.6|772|1
1642566070000|2022-01-19 04:21:10|772.7|772.1|772.6|772|772.7|772.1|772.6|772|0
1642566220000|2022-01-19 04:23:40|772.8|772.2|772.8|772.2|772.8|772.2|772.7|772.1|5
1642566400000|2022-01-19 04:26:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|6
1642566410000|2022-01-19 04:26:50|773|772.4|773|772.4|773|772.4|772.8|772.2|3
1642566420000|2022-01-19 04:27:00|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|0
1642566430000|2022-01-19 04:27:10|||||||||1
1642566460000|2022-01-19 04:27:40|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|6
1642566470000|2022-01-19 04:27:50|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|2
1642566480000|2022-01-19 04:28:00|774|773.4|773.6|773|774|773.4|773.6|773|6
1642566540000|2022-01-19 04:29:00|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|10
1642566570000|2022-01-19 04:29:30|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1642566580000|2022-01-19 04:29:40|774|773.4|774.1|773.5|774.1|773.5|774|773.4|10
1642566590000|2022-01-19 04:29:50|774|773.4|774|773.4|774|773.4|774|773.4|3
1642566600000|2022-01-19 04:30:00|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1642566610000|2022-01-19 04:30:10|774.1|773.5|774|773.4|774.1|773.5|774|773.4|23
1642566620000|2022-01-19 04:30:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1642566660000|2022-01-19 04:31:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1642566670000|2022-01-19 04:31:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1642566710000|2022-01-19 04:31:50|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|2
1642566720000|2022-01-19 04:32:00|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|1
1642566750000|2022-01-19 04:32:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|3
1642566760000|2022-01-19 04:32:40|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1642566790000|2022-01-19 04:33:10|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|2
1642566810000|2022-01-19 04:33:30|||||||||1
1642566880000|2022-01-19 04:34:40|774|773.4|774.1|773.5|774.1|773.5|774|773.4|0
1642566900000|2022-01-19 04:35:00|||||||||1
1642566920000|2022-01-19 04:35:20|||||||||2
1642566980000|2022-01-19 04:36:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1642567020000|2022-01-19 04:37:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|2
1642567050000|2022-01-19 04:37:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1642567110000|2022-01-19 04:38:30|774.1|773.5|774.1|773.5|774.1|773.5|774|773.4|6
1642567140000|2022-01-19 04:39:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1642567200000|2022-01-19 04:40:00|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|1
1642567220000|2022-01-19 04:40:20|774.3|773.7|774|773.4|774.3|773.7|774|773.4|91
1642567240000|2022-01-19 04:40:40|||||||||4
1642567260000|2022-01-19 04:41:00|773.9|773.3|774|773.4|774|773.4|773.9|773.3|0
1642567280000|2022-01-19 04:41:20|||||||||3
1642567310000|2022-01-19 04:41:50|||||||||2
1642567440000|2022-01-19 04:44:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1642567450000|2022-01-19 04:44:10|774|773.4|774|773.4|774|773.4|774|773.4|0
1642567530000|2022-01-19 04:45:30|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1642567560000|2022-01-19 04:46:00|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|2
1642567680000|2022-01-19 04:48:00|||||||||1
1642567810000|2022-01-19 04:50:10|||||||||2
1642567860000|2022-01-19 04:51:00|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1642567920000|2022-01-19 04:52:00|773.6|773|773.5|772.9|773.6|773|773.4|772.8|5
1642567930000|2022-01-19 04:52:10|||||||||1
1642567940000|2022-01-19 04:52:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1642567950000|2022-01-19 04:52:30|||||||||1
1642567980000|2022-01-19 04:53:00|||||||||1
1642568020000|2022-01-19 04:53:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1642568040000|2022-01-19 04:54:00|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1642568050000|2022-01-19 04:54:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|4
1642568130000|2022-01-19 04:55:30|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|5
1642568140000|2022-01-19 04:55:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1642568230000|2022-01-19 04:57:10|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1642568360000|2022-01-19 04:59:20|||||||||1
1642568460000|2022-01-19 05:01:00|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1642568470000|2022-01-19 05:01:10|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1642568580000|2022-01-19 05:03:00|773.6|773|773.6|773|773.6|773|773.6|773|0
1642568600000|2022-01-19 05:03:20|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1642568610000|2022-01-19 05:03:30|773.6|773|773.7|773.1|773.7|773.1|773.6|773|0
1642568640000|2022-01-19 05:04:00|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|1
1642568650000|2022-01-19 05:04:10|773.6|773|773.5|772.9|773.6|773|773.5|772.9|0
1642568660000|2022-01-19 05:04:20|773.6|773|773.5|772.9|773.6|773|773.5|772.9|0
1642568700000|2022-01-19 05:05:00|773.6|773|773.6|773|773.6|773|773.5|772.9|0
1642568710000|2022-01-19 05:05:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1642568870000|2022-01-19 05:07:50|||||||||2
1642568900000|2022-01-19 05:08:20|||||||||1
1642568940000|2022-01-19 05:09:00|||||||||2
1642569070000|2022-01-19 05:11:10|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|0
1642569090000|2022-01-19 05:11:30|773.6|773|773.7|773.1|773.7|773.1|773.6|773|0
1642569140000|2022-01-19 05:12:20|773.6|773|773.4|772.8|773.6|773|773.4|772.8|3
1642569180000|2022-01-19 05:13:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|2
1642569190000|2022-01-19 05:13:10|773.2|772.6|773|772.4|773.3|772.7|773|772.4|16
1642569220000|2022-01-19 05:13:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|6
1642569240000|2022-01-19 05:14:00|773|772.4|773|772.4|773|772.4|773|772.4|0
1642569270000|2022-01-19 05:14:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642569400000|2022-01-19 05:16:40|||||||||1
1642569420000|2022-01-19 05:17:00|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|1
1642569450000|2022-01-19 05:17:30|773|772.4|773|772.4|773|772.4|773|772.4|0
1642569500000|2022-01-19 05:18:20|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|0
1642569560000|2022-01-19 05:19:20|773.1|772.5|773|772.4|773.1|772.5|773|772.4|0
1642569570000|2022-01-19 05:19:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1642569600000|2022-01-19 05:20:00|||||||||1
1642569650000|2022-01-19 05:20:50|773|772.4|773|772.4|773|772.4|773|772.4|1
1642569690000|2022-01-19 05:21:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|2
1642569780000|2022-01-19 05:23:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642569860000|2022-01-19 05:24:20|||||||||1
1642569880000|2022-01-19 05:24:40|773|772.4|773|772.4|773|772.4|773|772.4|1
1642569900000|2022-01-19 05:25:00|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642569910000|2022-01-19 05:25:10|773|772.4|773|772.4|773|772.4|773|772.4|0
1642569950000|2022-01-19 05:25:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642569960000|2022-01-19 05:26:00|773|772.4|773|772.4|773|772.4|773|772.4|0
1642570020000|2022-01-19 05:27:00|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642570050000|2022-01-19 05:27:30|773|772.4|773.1|772.5|773.1|772.5|773|772.4|0
1642570120000|2022-01-19 05:28:40|773|772.4|773|772.4|773|772.4|773|772.4|0
1642570200000|2022-01-19 05:30:00|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|8
1642570260000|2022-01-19 05:31:00|||||||||6
1642570310000|2022-01-19 05:31:50|||||||||1
1642570440000|2022-01-19 05:34:00|||||||||5
1642570480000|2022-01-19 05:34:40|||||||||4
1642570490000|2022-01-19 05:34:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|1
1642570530000|2022-01-19 05:35:30|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|0
1642570540000|2022-01-19 05:35:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1642570550000|2022-01-19 05:35:50|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|0
1642570560000|2022-01-19 05:36:00|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|0
1642570600000|2022-01-19 05:36:40|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1642570620000|2022-01-19 05:37:00|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|0
1642570650000|2022-01-19 05:37:30|772|771.4|771.9|771.3|772|771.4|771.8|771.2|8
1642570660000|2022-01-19 05:37:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1642570670000|2022-01-19 05:37:50|771.9|771.3|772.2|771.6|772.2|771.6|771.9|771.3|0
1642570680000|2022-01-19 05:38:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1642570710000|2022-01-19 05:38:30|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1642570750000|2022-01-19 05:39:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1642570760000|2022-01-19 05:39:20|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1642570800000|2022-01-19 05:40:00|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|4
1642570820000|2022-01-19 05:40:20|||||||||1
1642570870000|2022-01-19 05:41:10|||||||||1
1642570920000|2022-01-19 05:42:00|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|2
1642570930000|2022-01-19 05:42:10|||||||||1
1642570960000|2022-01-19 05:42:40|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|0
1642570980000|2022-01-19 05:43:00|||||||||1
1642571110000|2022-01-19 05:45:10|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|0
1642571180000|2022-01-19 05:46:20|772|771.4|772|771.4|772|771.4|772|771.4|0
1642571250000|2022-01-19 05:47:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1642571270000|2022-01-19 05:47:50|772|771.4|771.9|771.3|772|771.4|771.9|771.3|1
1642571280000|2022-01-19 05:48:00|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|2
1642571290000|2022-01-19 05:48:10|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|1
1642571310000|2022-01-19 05:48:30|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|2
1642571320000|2022-01-19 05:48:40|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1642571360000|2022-01-19 05:49:20|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1642571390000|2022-01-19 05:49:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|2
1642571400000|2022-01-19 05:50:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|3
1642571410000|2022-01-19 05:50:10|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1642571420000|2022-01-19 05:50:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1642571430000|2022-01-19 05:50:30|||||||||2
1642571450000|2022-01-19 05:50:50|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|4
1642571530000|2022-01-19 05:52:10|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|1
1642571640000|2022-01-19 05:54:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|2
1642571730000|2022-01-19 05:55:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1642571790000|2022-01-19 05:56:30|||||||||6
1642571860000|2022-01-19 05:57:40|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|3
1642571910000|2022-01-19 05:58:30|||||||||2
1642572070000|2022-01-19 06:01:10|773|772.4|773|772.4|773|772.4|772.9|772.3|1
1642572150000|2022-01-19 06:02:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642572160000|2022-01-19 06:02:40|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1642572170000|2022-01-19 06:02:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642572270000|2022-01-19 06:04:30|773|772.4|773|772.4|773|772.4|773|772.4|4
1642572280000|2022-01-19 06:04:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1642572290000|2022-01-19 06:04:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1642572350000|2022-01-19 06:05:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642572430000|2022-01-19 06:07:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|2
1642572590000|2022-01-19 06:09:50|773.6|773|773.5|772.9|773.6|773|773.5|772.9|4
1642572620000|2022-01-19 06:10:20|773.7|773.1|773.6|773|773.7|773.1|773.6|773|0
1642572640000|2022-01-19 06:10:40|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1642572650000|2022-01-19 06:10:50|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|1
1642572660000|2022-01-19 06:11:00|773.6|773|773.5|772.9|773.6|773|773.5|772.9|1
1642572720000|2022-01-19 06:12:00|||||||||1
1642572750000|2022-01-19 06:12:30|||||||||1
1642572870000|2022-01-19 06:14:30|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|2
1642572890000|2022-01-19 06:14:50|773|772.4|773|772.4|773.1|772.5|773|772.4|3
1642572990000|2022-01-19 06:16:30|773.1|772.5|773.3|772.7|773.3|772.7|773.1|772.5|3
1642573010000|2022-01-19 06:16:50|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|7
1642573150000|2022-01-19 06:19:10|773.7|773.1|773.5|772.9|773.7|773.1|773.5|772.9|2
1642573200000|2022-01-19 06:20:00|||||||||1
1642573220000|2022-01-19 06:20:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|1
1642573240000|2022-01-19 06:20:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|2
1642573250000|2022-01-19 06:20:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1642573290000|2022-01-19 06:21:30|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|1
1642573340000|2022-01-19 06:22:20|773.6|773|773.5|772.9|773.6|773|773.5|772.9|0
1642573370000|2022-01-19 06:22:50|||||||||1
1642573410000|2022-01-19 06:23:30|||||||||3
1642573420000|2022-01-19 06:23:40|||||||||1
1642573510000|2022-01-19 06:25:10|||||||||1
1642573540000|2022-01-19 06:25:40|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|5
1642573590000|2022-01-19 06:26:30|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|2
1642573610000|2022-01-19 06:26:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1642573620000|2022-01-19 06:27:00|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|0
1642573630000|2022-01-19 06:27:10|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642573640000|2022-01-19 06:27:20|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|7
1642573650000|2022-01-19 06:27:30|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1642573660000|2022-01-19 06:27:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1642573700000|2022-01-19 06:28:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1642573740000|2022-01-19 06:29:00|772.5|771.9|772.6|772|772.6|772|772.5|771.9|5
1642573790000|2022-01-19 06:29:50|||||||||1
1642573880000|2022-01-19 06:31:20|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1642573910000|2022-01-19 06:31:50|||||||||1
1642573960000|2022-01-19 06:32:40|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|4
1642573980000|2022-01-19 06:33:00|772.6|772|772.5|771.9|772.6|772|772.5|771.9|1
1642574000000|2022-01-19 06:33:20|||||||||1
1642574040000|2022-01-19 06:34:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|8
1642574060000|2022-01-19 06:34:20|||||||||1
1642574140000|2022-01-19 06:35:40|||||||||1
1642574220000|2022-01-19 06:37:00|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|8
1642574230000|2022-01-19 06:37:10|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|0
1642574240000|2022-01-19 06:37:20|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|1
1642574250000|2022-01-19 06:37:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1642574300000|2022-01-19 06:38:20|||||||||1
1642574360000|2022-01-19 06:39:20|772|771.4|772|771.4|772|771.4|771.9|771.3|5
1642574370000|2022-01-19 06:39:30|771.9|771.3|771.7|771.1|771.9|771.3|771.7|771.1|4
1642574400000|2022-01-19 06:40:00|||||||||1
1642574440000|2022-01-19 06:40:40|||||||||2
1642574450000|2022-01-19 06:40:50|||||||||1
1642574520000|2022-01-19 06:42:00|||||||||1
1642574530000|2022-01-19 06:42:10|||||||||1
1642574590000|2022-01-19 06:43:10|||||||||2
1642574610000|2022-01-19 06:43:30|||||||||6
1642574680000|2022-01-19 06:44:40|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|2
1642574740000|2022-01-19 06:45:40|||||||||1
1642574750000|2022-01-19 06:45:50|771.6|771|771.4|770.8|771.7|771.1|771.4|770.8|3
1642574760000|2022-01-19 06:46:00|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|1
1642574770000|2022-01-19 06:46:10|771.5|770.9|771.5|770.9|771.7|771.1|771.5|770.9|0
1642574790000|2022-01-19 06:46:30|771.4|770.8|771.4|770.8|771.5|770.9|771.4|770.8|0
1642574800000|2022-01-19 06:46:40|771.5|770.9|771.2|770.6|771.5|770.9|771.2|770.6|15
1642574830000|2022-01-19 06:47:10|||||||||1
1642574840000|2022-01-19 06:47:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|2
1642574850000|2022-01-19 06:47:30|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|3
1642574860000|2022-01-19 06:47:40|771|770.4|770.9|770.3|771|770.4|770.9|770.3|1
1642574870000|2022-01-19 06:47:50|771|770.4|770.9|770.3|771|770.4|770.9|770.3|0
1642574880000|2022-01-19 06:48:00|771|770.4|771|770.4|771|770.4|771|770.4|0
1642574930000|2022-01-19 06:48:50|770.9|770.3|770.7|770.1|770.9|770.3|770.7|770.1|12
1642574940000|2022-01-19 06:49:00|||||||||5
1642574950000|2022-01-19 06:49:10|||||||||13
1642574960000|2022-01-19 06:49:20|770.8|770.2|771.3|770.7|771.3|770.7|770.8|770.2|31
1642574980000|2022-01-19 06:49:40|771.4|770.8|771.2|770.6|771.4|770.8|771.2|770.6|4
1642574990000|2022-01-19 06:49:50|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|1
1642575030000|2022-01-19 06:50:30|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|2
1642575050000|2022-01-19 06:50:50|||||||||1
1642575120000|2022-01-19 06:52:00|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|1
1642575170000|2022-01-19 06:52:50|771.7|771.1|771.5|770.9|771.7|771.1|771.5|770.9|2
1642575190000|2022-01-19 06:53:10|771.6|771|771.6|771|771.6|771|771.6|771|0
1642575200000|2022-01-19 06:53:20|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|0
1642575320000|2022-01-19 06:55:20|771.6|771|771.5|770.9|771.6|771|771.5|770.9|2
1642575360000|2022-01-19 06:56:00|||||||||1
1642575390000|2022-01-19 06:56:30|||||||||1
1642575420000|2022-01-19 06:57:00|771.6|771|771.7|771.1|771.7|771.1|771.6|771|1
1642575430000|2022-01-19 06:57:10|||||||||1
1642575440000|2022-01-19 06:57:20|772|771.4|772.5|771.9|772.5|771.9|772|771.4|18
1642575450000|2022-01-19 06:57:30|773|772.4|773|772.4|773|772.4|773|772.4|10
1642575460000|2022-01-19 06:57:40|||||||||1
1642575470000|2022-01-19 06:57:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|14
1642575480000|2022-01-19 06:58:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|5
1642575500000|2022-01-19 06:58:20|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|2
1642575510000|2022-01-19 06:58:30|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|3
1642575520000|2022-01-19 06:58:40|773.6|773|773.5|772.9|773.6|773|773.5|772.9|4
1642575540000|2022-01-19 06:59:00|773.8|773.2|773.6|773|773.8|773.2|773.5|772.9|17
1642575550000|2022-01-19 06:59:10|773.7|773.1|773.5|772.9|773.7|773.1|773.5|772.9|1
1642575570000|2022-01-19 06:59:30|773.6|773|773.5|772.9|773.6|773|773.5|772.9|1
1642575590000|2022-01-19 06:59:50|774|773.4|774|773.4|774|773.4|774|773.4|38
1642575640000|2022-01-19 07:00:40|||||||||1
1642575650000|2022-01-19 07:00:50|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|3
1642575660000|2022-01-19 07:01:00|773.6|773|773.6|773|773.7|773.1|773.6|773|56
1642575670000|2022-01-19 07:01:10|773.5|772.9|773.6|773|773.6|773|773.5|772.9|1
1642575690000|2022-01-19 07:01:30|773.7|773.1|773.6|773|773.7|773.1|773.6|773|1
1642575700000|2022-01-19 07:01:40|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|4
1642575710000|2022-01-19 07:01:50|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|0
1642575730000|2022-01-19 07:02:10|||||||||1
1642575740000|2022-01-19 07:02:20|773.1|772.5|773|772.4|773.1|772.5|773|772.4|2
1642575750000|2022-01-19 07:02:30|773.1|772.5|773.1|772.5|773.2|772.6|773.1|772.5|0
1642575760000|2022-01-19 07:02:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642575770000|2022-01-19 07:02:50|773|772.4|773.2|772.6|773.2|772.6|773|772.4|2
1642575780000|2022-01-19 07:03:00|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|0
1642575790000|2022-01-19 07:03:10|773|772.4|773|772.4|773|772.4|773|772.4|1
1642575810000|2022-01-19 07:03:30|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|1
1642575820000|2022-01-19 07:03:40|773.1|772.5|773|772.4|773.1|772.5|773|772.4|1
1642575830000|2022-01-19 07:03:50|773.1|772.5|773.5|772.9|773.5|772.9|773.1|772.5|4
1642575840000|2022-01-19 07:04:00|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|8
1642575860000|2022-01-19 07:04:20|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|0
1642575880000|2022-01-19 07:04:40|773.4|772.4|773.2|772.6|773.4|772.6|773|772.4|4
1642575890000|2022-01-19 07:04:50|773|772.4|773|772.4|773|772.4|773|772.4|0
1642575900000|2022-01-19 07:05:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642575920000|2022-01-19 07:05:20|773|772.4|773|772.4|773.1|772.5|773|772.4|0
1642575930000|2022-01-19 07:05:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642575950000|2022-01-19 07:05:50|773|772.4|773.1|772.5|773.1|772.5|773|772.4|0
1642575960000|2022-01-19 07:06:00|773.2|772.6|773|772.4|773.2|772.6|773|772.4|1
1642575970000|2022-01-19 07:06:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1642575980000|2022-01-19 07:06:20|773|772.4|773|772.4|773|772.4|773|772.4|0
1642575990000|2022-01-19 07:06:30|773.1|772.5|773|772.4|773.1|772.5|773|772.4|0
1642576000000|2022-01-19 07:06:40|773.1|772.5|773.2|772.6|773.2|772.6|773|772.4|0
1642576060000|2022-01-19 07:07:40|773|772.4|773|772.4|773|772.4|773|772.4|1
1642576070000|2022-01-19 07:07:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1642576080000|2022-01-19 07:08:00|773|772.4|773|772.4|773|772.4|773|772.4|0
1642576110000|2022-01-19 07:08:30|773.1|772.5|773.5|772.9|773.5|772.9|773.1|772.5|8
1642576140000|2022-01-19 07:09:00|773.6|773|773.3|772.7|773.6|773|773.3|772.7|5
1642576170000|2022-01-19 07:09:30|773.4|772.8|773.6|773|773.6|773|773.4|772.8|0
1642576180000|2022-01-19 07:09:40|773.7|773.1|773.6|773|773.7|773.1|773.6|773|0
1642576240000|2022-01-19 07:10:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1642576250000|2022-01-19 07:10:50|773.6|773|773.6|773|773.6|773|773.5|772.9|0
1642576280000|2022-01-19 07:11:20|773.7|773.1|773.6|773|773.7|773.1|773.6|773|0
1642576300000|2022-01-19 07:11:40|773.5|772.9|773.2|772.6|773.5|772.9|773.2|772.6|4
1642576320000|2022-01-19 07:12:00|||||||||12
1642576370000|2022-01-19 07:12:50|||||||||13
1642576400000|2022-01-19 07:13:20|773|772.4|773|772.4|773|772.4|773|772.4|1
1642576410000|2022-01-19 07:13:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|10
1642576490000|2022-01-19 07:14:50|||||||||1
1642576610000|2022-01-19 07:16:50|||||||||1
1642576620000|2022-01-19 07:17:00|||||||||1
1642576650000|2022-01-19 07:17:30|||||||||7
1642576660000|2022-01-19 07:17:40|||||||||1
1642576670000|2022-01-19 07:17:50|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|2
1642576690000|2022-01-19 07:18:10|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1642576730000|2022-01-19 07:18:50|||||||||1
1642576740000|2022-01-19 07:19:00|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|2
1642576750000|2022-01-19 07:19:10|||||||||1
1642576760000|2022-01-19 07:19:20|||||||||1
1642576770000|2022-01-19 07:19:30|773.6|773|773.6|773|773.6|773|773.6|773|1
1642576780000|2022-01-19 07:19:40|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|0
1642576800000|2022-01-19 07:20:00|773.5|772.9|773.5|772.9|773.6|773|773.5|772.9|4
1642576810000|2022-01-19 07:20:10|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|1
1642576840000|2022-01-19 07:20:40|||||||||1
1642576850000|2022-01-19 07:20:50|||||||||1
1642576970000|2022-01-19 07:22:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1642576980000|2022-01-19 07:23:00|773|772.4|773|772.4|773|772.4|773|772.4|0
1642577030000|2022-01-19 07:23:50|||||||||1
1642577040000|2022-01-19 07:24:00|||||||||1
1642577060000|2022-01-19 07:24:20|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1642577090000|2022-01-19 07:24:50|773|772.4|773|772.4|773|772.4|773|772.4|0
1642577100000|2022-01-19 07:25:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1642577120000|2022-01-19 07:25:20|||||||||1
1642577150000|2022-01-19 07:25:50|||||||||1
1642577210000|2022-01-19 07:26:50|||||||||1
1642577220000|2022-01-19 07:27:00|773|772.4|773.2|772.6|773.2|772.6|773|772.4|3
1642577240000|2022-01-19 07:27:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1642577330000|2022-01-19 07:28:50|773|772.4|773|772.4|773|772.4|773|772.4|1
1642577340000|2022-01-19 07:29:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1642577390000|2022-01-19 07:29:50|||||||||1
1642577400000|2022-01-19 07:30:00|773|772.4|772.9|772.3|773|772.4|772.9|772.3|2
1642577450000|2022-01-19 07:30:50|||||||||1
1642577460000|2022-01-19 07:31:00|||||||||1
1642577470000|2022-01-19 07:31:10|773|772.4|772.9|772.3|773|772.4|772.9|772.3|0
1642577480000|2022-01-19 07:31:20|773|772.4|772.8|772.2|773|772.4|772.8|772.2|0
1642577510000|2022-01-19 07:31:50|||||||||1
1642577520000|2022-01-19 07:32:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1642577530000|2022-01-19 07:32:10|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|5
1642577550000|2022-01-19 07:32:30|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|0
1642577580000|2022-01-19 07:33:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1642577610000|2022-01-19 07:33:30|||||||||1
1642577630000|2022-01-19 07:33:50|772.6|772|772.6|772|772.6|772|772.6|772|0
1642577690000|2022-01-19 07:34:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|2
1642577700000|2022-01-19 07:35:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|2
1642577710000|2022-01-19 07:35:10|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|0
1642577720000|2022-01-19 07:35:20|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|3
1642577750000|2022-01-19 07:35:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1642577770000|2022-01-19 07:36:10|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|4
1642577780000|2022-01-19 07:36:20|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|2
1642577820000|2022-01-19 07:37:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|3
1642577860000|2022-01-19 07:37:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1642577870000|2022-01-19 07:37:50|||||||||1
1642577880000|2022-01-19 07:38:00|||||||||1
1642577890000|2022-01-19 07:38:10|772.6|772|772.6|772|772.6|772|772.6|772|0
1642577910000|2022-01-19 07:38:30|772.7|772.1|772.6|772|772.7|772.1|772.6|772|0
1642577940000|2022-01-19 07:39:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|2
1642577970000|2022-01-19 07:39:30|772.6|772|772.6|772|772.6|772|772.6|772|1
1642578050000|2022-01-19 07:40:50|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1642578080000|2022-01-19 07:41:20|773.1|772.5|773|772.4|773.2|772.6|773|772.4|6
1642578120000|2022-01-19 07:42:00|772.9|772.3|773|772.4|773|772.4|772.9|772.3|1
1642578140000|2022-01-19 07:42:20|772.9|772.3|773|772.4|773|772.4|772.9|772.3|0
1642578150000|2022-01-19 07:42:30|772.9|772.3|773|772.4|773|772.4|772.9|772.3|0
1642578170000|2022-01-19 07:42:50|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|2
1642578180000|2022-01-19 07:43:00|773|772.4|773|772.4|773|772.4|772.9|772.3|1
1642578190000|2022-01-19 07:43:10|772.9|772.3|773|772.4|773|772.4|772.9|772.3|0
1642578210000|2022-01-19 07:43:30|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|2
1642578240000|2022-01-19 07:44:00|||||||||3
1642578330000|2022-01-19 07:45:30|772.6|772|772.6|772|772.6|772|772.6|772|1
1642578390000|2022-01-19 07:46:30|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1642578410000|2022-01-19 07:46:50|||||||||1
1642578420000|2022-01-19 07:47:00|||||||||1
1642578430000|2022-01-19 07:47:10|772.6|772|772.6|772|772.6|772|772.6|772|1
1642578460000|2022-01-19 07:47:40|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1642578480000|2022-01-19 07:48:00|||||||||1
1642578540000|2022-01-19 07:49:00|||||||||1
1642578560000|2022-01-19 07:49:20|772.6|772|772.6|772|772.6|772|772.6|772|1
1642578650000|2022-01-19 07:50:50|||||||||1
1642578660000|2022-01-19 07:51:00|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|2
1642578710000|2022-01-19 07:51:50|||||||||3
1642578720000|2022-01-19 07:52:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|3
1642578740000|2022-01-19 07:52:20|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|2
1642578760000|2022-01-19 07:52:40|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1642578770000|2022-01-19 07:52:50|772.4|771.8|772.2|771.6|772.4|771.8|772.2|771.6|2
1642578830000|2022-01-19 07:53:50|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1642578840000|2022-01-19 07:54:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1642578890000|2022-01-19 07:54:50|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|1
1642578900000|2022-01-19 07:55:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1642578960000|2022-01-19 07:56:00|772.1|771.5|772.2|771.6|772.3|771.7|772.1|771.5|1
1642579010000|2022-01-19 07:56:50|||||||||1
1642579020000|2022-01-19 07:57:00|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|3
1642579070000|2022-01-19 07:57:50|||||||||1
1642579110000|2022-01-19 07:58:30|||||||||1
1642579130000|2022-01-19 07:58:50|||||||||1
1642579140000|2022-01-19 07:59:00|772|771.4|772.2|771.6|772.2|771.6|771.9|771.3|9
1642579150000|2022-01-19 07:59:10|772|771.4|772|771.4|772.1|771.5|772|771.4|1
1642579160000|2022-01-19 07:59:20|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1642579170000|2022-01-19 07:59:30|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1642579180000|2022-01-19 07:59:40|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|2
1642579200000|2022-01-19 08:00:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1642579210000|2022-01-19 08:00:10|||||||||1
1642579230000|2022-01-19 08:00:30|772.1|771.5|772.1|771.5|772.1|771.5|772|771.4|1
1642579260000|2022-01-19 08:01:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1642579270000|2022-01-19 08:01:10|772.7|772.1|772.6|772|772.7|772.1|772.5|771.9|2
1642579280000|2022-01-19 08:01:20|772.7|772.1|772.8|772.2|773.2|772.4|772.7|772.1|5
1642579290000|2022-01-19 08:01:30|773|772.4|773.3|772.7|773.3|772.7|773|772.4|13
1642579300000|2022-01-19 08:01:40|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1642579310000|2022-01-19 08:01:50|774.3|773.7|774.3|773.7|774.4|773.8|774.3|773.7|7
1642579320000|2022-01-19 08:02:00|774.2|773.6|774.2|773.6|774.2|773.6|774|773.4|5
1642579330000|2022-01-19 08:02:10|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|3
1642579340000|2022-01-19 08:02:20|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|0
1642579350000|2022-01-19 08:02:30|774.4|773.8|774.4|773.8|774.5|773.9|774.4|773.8|0
1642579360000|2022-01-19 08:02:40|774.7|774.1|774.5|773.9|774.8|774.2|774.5|773.9|18
1642579370000|2022-01-19 08:02:50|774.8|774.2|775|774.4|775|774.4|774.8|774.2|4
1642579380000|2022-01-19 08:03:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|24
1642579390000|2022-01-19 08:03:10|775|774.4|775|774.4|775|774.4|775|774.4|3
1642579400000|2022-01-19 08:03:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|11
1642579410000|2022-01-19 08:03:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|34
1642579420000|2022-01-19 08:03:40|775.4|774.8|775.4|774.8|775.5|774.9|775.4|774.8|3
1642579430000|2022-01-19 08:03:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|5
1642579440000|2022-01-19 08:04:00|||||||||11
1642579450000|2022-01-19 08:04:10|||||||||32
1642579460000|2022-01-19 08:04:20|||||||||5
1642579490000|2022-01-19 08:04:50|776.2|775.6|776|775.4|776.2|775.6|776|775.4|26
1642579500000|2022-01-19 08:05:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|6
1642579510000|2022-01-19 08:05:10|||||||||3
1642579540000|2022-01-19 08:05:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1642579550000|2022-01-19 08:05:50|||||||||1
1642579560000|2022-01-19 08:06:00|||||||||2
1642579580000|2022-01-19 08:06:20|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|3
1642579610000|2022-01-19 08:06:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1642579620000|2022-01-19 08:07:00|||||||||2
1642579630000|2022-01-19 08:07:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|4
1642579650000|2022-01-19 08:07:30|||||||||1
1642579670000|2022-01-19 08:07:50|776|775.4|776|775.4|776|775.4|776|775.4|1
1642579680000|2022-01-19 08:08:00|775.9|775.3|775.9|775.3|775.9|775.3|775.8|775.2|2
1642579700000|2022-01-19 08:08:20|||||||||1
1642579790000|2022-01-19 08:09:50|||||||||1
1642579840000|2022-01-19 08:10:40|||||||||1
1642579850000|2022-01-19 08:10:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|2
1642579860000|2022-01-19 08:11:00|||||||||2
1642579880000|2022-01-19 08:11:20|||||||||2
1642579940000|2022-01-19 08:12:20|||||||||1
1642579950000|2022-01-19 08:12:30|||||||||2
1642579970000|2022-01-19 08:12:50|||||||||4
1642579980000|2022-01-19 08:13:00|||||||||4
1642580040000|2022-01-19 08:14:00|||||||||1
1642580050000|2022-01-19 08:14:10|||||||||1
1642580060000|2022-01-19 08:14:20|||||||||1
1642580100000|2022-01-19 08:15:00|||||||||3
1642580140000|2022-01-19 08:15:40|||||||||8
1642580160000|2022-01-19 08:16:00|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|1
1642580180000|2022-01-19 08:16:20|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1642580190000|2022-01-19 08:16:30|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|1
1642580220000|2022-01-19 08:17:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|2
1642580230000|2022-01-19 08:17:10|775.5|774.9|775.7|775.1|775.7|775.1|775.4|774.8|7
1642580240000|2022-01-19 08:17:20|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|10
1642580270000|2022-01-19 08:17:50|776|775.4|776|775.4|776|775.4|776|775.4|0
1642580330000|2022-01-19 08:18:50|||||||||2
1642580340000|2022-01-19 08:19:00|775.9|775.3|776|775.4|776|775.4|775.9|775.3|4
1642580350000|2022-01-19 08:19:10|775.9|775.3|776|775.4|776|775.4|775.9|775.3|1
1642580370000|2022-01-19 08:19:30|775.7|775.1|775.7|775.1|775.7|775.1|775.6|775|3
1642580380000|2022-01-19 08:19:40|775.9|775.3|775.9|775.3|775.9|775.3|775.8|775.2|0
1642580390000|2022-01-19 08:19:50|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|0
1642580400000|2022-01-19 08:20:00|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|0
1642580410000|2022-01-19 08:20:10|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|0
1642580430000|2022-01-19 08:20:30|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|0
1642580450000|2022-01-19 08:20:50|775.6|775|775.7|775.1|775.7|775.1|775.6|775|3
1642580460000|2022-01-19 08:21:00|775.8|775.2|775.8|775.2|775.8|775.2|775.7|775.1|0
1642580510000|2022-01-19 08:21:50|775.7|775.1|775.7|775.1|775.8|775.2|775.7|775.1|1
1642580520000|2022-01-19 08:22:00|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|1
1642580540000|2022-01-19 08:22:20|||||||||1
1642580580000|2022-01-19 08:23:00|776|775.4|775.9|775.3|776|775.4|775.9|775.3|2
1642580640000|2022-01-19 08:24:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|4
1642580650000|2022-01-19 08:24:10|||||||||1
1642580680000|2022-01-19 08:24:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1642580690000|2022-01-19 08:24:50|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1642580700000|2022-01-19 08:25:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1642580710000|2022-01-19 08:25:10|||||||||1
1642580730000|2022-01-19 08:25:30|775.9|775.3|776|775.4|776|775.4|775.9|775.3|4
1642580750000|2022-01-19 08:25:50|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|2
1642580760000|2022-01-19 08:26:00|776.2|775.6|776.5|775.9|776.5|775.9|776.2|775.6|12
1642580770000|2022-01-19 08:26:10|776.9|776.3|776.9|776.3|776.9|776.3|776.8|776.2|11
1642580780000|2022-01-19 08:26:20|777|776.4|777|776.4|777|776.4|777|776.4|8
1642580790000|2022-01-19 08:26:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|16
1642580810000|2022-01-19 08:26:50|||||||||16
1642580820000|2022-01-19 08:27:00|777.4|776.8|777.5|776.9|777.7|777.1|777.4|776.8|19
1642580830000|2022-01-19 08:27:10|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|5
1642580840000|2022-01-19 08:27:20|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|3
1642580870000|2022-01-19 08:27:50|||||||||1
1642580880000|2022-01-19 08:28:00|||||||||1
1642580940000|2022-01-19 08:29:00|777.2|776.6|777.5|776.9|777.5|776.9|777.2|776.6|42
1642580980000|2022-01-19 08:29:40|||||||||1
1642581000000|2022-01-19 08:30:00|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|33
1642581030000|2022-01-19 08:30:30|||||||||1
1642581040000|2022-01-19 08:30:40|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|23
1642581050000|2022-01-19 08:30:50|777.4|776.8|777.4|776.8|777.5|776.9|777.4|776.8|1
1642581060000|2022-01-19 08:31:00|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|3
1642581110000|2022-01-19 08:31:50|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|1
1642581130000|2022-01-19 08:32:10|||||||||2
1642581150000|2022-01-19 08:32:30|777|776.4|777|776.4|777|776.4|776.9|776.3|1
1642581170000|2022-01-19 08:32:50|776.9|776.3|777|776.4|777|776.4|776.9|776.3|0
1642581180000|2022-01-19 08:33:00|776.9|776.3|777|776.4|777|776.4|776.9|776.3|0
1642581190000|2022-01-19 08:33:10|776.9|776.3|776.9|776.3|777|776.4|776.9|776.3|0
1642581200000|2022-01-19 08:33:20|777|776.4|776.9|776.3|777|776.4|776.9|776.3|0
1642581210000|2022-01-19 08:33:30|777|776.4|777|776.4|777|776.4|776.9|776.3|1
1642581220000|2022-01-19 08:33:40|||||||||1
1642581240000|2022-01-19 08:34:00|776.9|776.3|776.7|776.1|776.9|776.3|776.7|776.1|14
1642581280000|2022-01-19 08:34:40|||||||||1
1642581300000|2022-01-19 08:35:00|||||||||3
1642581320000|2022-01-19 08:35:20|||||||||2
1642581330000|2022-01-19 08:35:30|776.9|776.3|777.2|776.6|777.2|776.6|776.9|776.3|5
1642581340000|2022-01-19 08:35:40|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|1
1642581350000|2022-01-19 08:35:50|777.4|776.8|777.4|776.8|777.4|776.8|777.3|776.7|0
1642581360000|2022-01-19 08:36:00|777.3|776.7|777|776.4|777.3|776.7|777|776.4|3
1642581370000|2022-01-19 08:36:10|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|0
1642581400000|2022-01-19 08:36:40|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|0
1642581410000|2022-01-19 08:36:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1642581450000|2022-01-19 08:37:30|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|2
1642581470000|2022-01-19 08:37:50|||||||||1
1642581480000|2022-01-19 08:38:00|777.1|776.5|776.9|776.3|777.1|776.5|776.9|776.3|15
1642581490000|2022-01-19 08:38:10|777|776.4|777|776.4|777|776.4|777|776.4|3
1642581550000|2022-01-19 08:39:10|||||||||1
1642581590000|2022-01-19 08:39:50|||||||||1
1642581600000|2022-01-19 08:40:00|||||||||1
1642581630000|2022-01-19 08:40:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1642581640000|2022-01-19 08:40:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1642581660000|2022-01-19 08:41:00|777.1|776.5|776.7|776.1|777.2|776.6|776.6|776|14
1642581670000|2022-01-19 08:41:10|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|5
1642581700000|2022-01-19 08:41:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1642581710000|2022-01-19 08:41:50|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|3
1642581720000|2022-01-19 08:42:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|2
1642581730000|2022-01-19 08:42:10|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|3
1642581740000|2022-01-19 08:42:20|777.1|776.5|777|776.4|777.1|776.5|777|776.4|4
1642581750000|2022-01-19 08:42:30|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|1
1642581760000|2022-01-19 08:42:40|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|2
1642581780000|2022-01-19 08:43:00|||||||||1
1642581800000|2022-01-19 08:43:20|||||||||1
1642581820000|2022-01-19 08:43:40|777.2|776.6|777.2|776.6|777.2|776.6|777.1|776.5|1
1642581830000|2022-01-19 08:43:50|||||||||2
1642581840000|2022-01-19 08:44:00|||||||||2
1642581850000|2022-01-19 08:44:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1642581900000|2022-01-19 08:45:00|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|4
1642581940000|2022-01-19 08:45:40|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|1
1642581950000|2022-01-19 08:45:50|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1642581960000|2022-01-19 08:46:00|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|0
1642581970000|2022-01-19 08:46:10|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|6
1642582000000|2022-01-19 08:46:40|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|1
1642582010000|2022-01-19 08:46:50|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|0
1642582020000|2022-01-19 08:47:00|||||||||1
1642582030000|2022-01-19 08:47:10|777|776.4|776.8|776.2|777|776.4|776.8|776.2|1
1642582040000|2022-01-19 08:47:20|||||||||1
1642582050000|2022-01-19 08:47:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|4
1642582060000|2022-01-19 08:47:40|||||||||1
1642582080000|2022-01-19 08:48:00|||||||||1
1642582090000|2022-01-19 08:48:10|776.6|776|776.7|776.1|776.7|776.1|776.6|776|2
1642582140000|2022-01-19 08:49:00|776.6|776|776.6|776|776.6|776|776.6|776|2
1642582150000|2022-01-19 08:49:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1642582190000|2022-01-19 08:49:50|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|1
1642582200000|2022-01-19 08:50:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1642582210000|2022-01-19 08:50:10|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|2
1642582230000|2022-01-19 08:50:30|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1642582240000|2022-01-19 08:50:40|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1642582250000|2022-01-19 08:50:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1642582260000|2022-01-19 08:51:00|776.6|776|776.6|776|776.6|776|776.6|776|9
1642582270000|2022-01-19 08:51:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1642582320000|2022-01-19 08:52:00|776.6|776|776.7|776.1|776.7|776.1|776.6|776|1
1642582340000|2022-01-19 08:52:20|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|1
1642582350000|2022-01-19 08:52:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1642582370000|2022-01-19 08:52:50|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1642582380000|2022-01-19 08:53:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|2
1642582390000|2022-01-19 08:53:10|||||||||3
1642582420000|2022-01-19 08:53:40|||||||||1
1642582440000|2022-01-19 08:54:00|||||||||1
1642582500000|2022-01-19 08:55:00|||||||||1
1642582510000|2022-01-19 08:55:10|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|2
1642582520000|2022-01-19 08:55:20|||||||||2
1642582530000|2022-01-19 08:55:30|776.6|776|776.6|776|776.6|776|776.6|776|5
1642582560000|2022-01-19 08:56:00|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|8
1642582570000|2022-01-19 08:56:10|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|1
1642582590000|2022-01-19 08:56:30|776.6|776|776.6|776|776.6|776|776.6|776|1
1642582600000|2022-01-19 08:56:40|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|3
1642582610000|2022-01-19 08:56:50|||||||||1
1642582620000|2022-01-19 08:57:00|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|3
1642582630000|2022-01-19 08:57:10|||||||||1
1642582640000|2022-01-19 08:57:20|776.5|775.9|776.6|776|776.6|776|776.5|775.9|2
1642582700000|2022-01-19 08:58:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|3
1642582710000|2022-01-19 08:58:30|776.6|776|776.7|776.1|776.7|776.1|776.6|776|1
1642582720000|2022-01-19 08:58:40|776.6|776|776.6|776|776.6|776|776.6|776|0
1642582740000|2022-01-19 08:59:00|||||||||2
1642582750000|2022-01-19 08:59:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|3
1642582760000|2022-01-19 08:59:20|776.6|776|776.6|776|776.6|776|776.6|776|0
1642582770000|2022-01-19 08:59:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1642582800000|2022-01-19 09:00:00|776.6|776|776.6|776|776.6|776|776.6|776|1
1642582820000|2022-01-19 09:00:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1642582830000|2022-01-19 09:00:30|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1642582850000|2022-01-19 09:00:50|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|3
1642582860000|2022-01-19 09:01:00|776.9|776.3|776.9|776.3|777.1|776.5|776.9|776.3|4
1642582870000|2022-01-19 09:01:10|777|776.4|777|776.4|777|776.4|777|776.4|1
1642582880000|2022-01-19 09:01:20|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|1
1642582900000|2022-01-19 09:01:40|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|1
1642582910000|2022-01-19 09:01:50|||||||||3
1642582920000|2022-01-19 09:02:00|776.7|776.1|776.7|776.1|776.7|776.1|776.6|776|2
1642582970000|2022-01-19 09:02:50|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|0
1642582980000|2022-01-19 09:03:00|777|776.4|777|776.4|777|776.4|777|776.4|1
1642582990000|2022-01-19 09:03:10|||||||||1
1642583000000|2022-01-19 09:03:20|776.9|776.3|777|776.4|777|776.4|776.9|776.3|2
1642583030000|2022-01-19 09:03:50|777.1|776.5|777|776.4|777.1|776.5|777|776.4|0
1642583070000|2022-01-19 09:04:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1642583080000|2022-01-19 09:04:40|||||||||4
1642583090000|2022-01-19 09:04:50|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|5
1642583100000|2022-01-19 09:05:00|777.6|777|778.8|778.2|778.8|778.2|777.6|777|13
1642583110000|2022-01-19 09:05:10|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|15
1642583120000|2022-01-19 09:05:20|||||||||2
1642583130000|2022-01-19 09:05:30|778.6|778|778.6|778|778.6|778|778.6|778|7
1642583150000|2022-01-19 09:05:50|||||||||1
1642583160000|2022-01-19 09:06:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|5
1642583170000|2022-01-19 09:06:10|||||||||1
1642583180000|2022-01-19 09:06:20|778.6|778|778.6|778|778.6|778|778.6|778|0
1642583200000|2022-01-19 09:06:40|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1642583210000|2022-01-19 09:06:50|778.6|778|778.6|778|778.6|778|778.6|778|0
1642583220000|2022-01-19 09:07:00|||||||||4
1642583230000|2022-01-19 09:07:10|778.3|777.7|778.8|778.2|779|778.4|778.3|777.7|18
1642583240000|2022-01-19 09:07:20|778.7|778.1|778.9|778.3|778.9|778.3|778.7|778.1|5
1642583250000|2022-01-19 09:07:30|779|778.4|779.1|778.5|779.1|778.5|779|778.4|13
1642583260000|2022-01-19 09:07:40|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|21
1642583270000|2022-01-19 09:07:50|||||||||58
1642583280000|2022-01-19 09:08:00|779.4|778.8|779.3|778.7|779.4|778.8|779.3|778.7|4
1642583290000|2022-01-19 09:08:10|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|27
1642583300000|2022-01-19 09:08:20|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|2
1642583310000|2022-01-19 09:08:30|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1642583320000|2022-01-19 09:08:40|778.9|778.3|779|778.4|779|778.4|778.9|778.3|7
1642583330000|2022-01-19 09:08:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|2
1642583340000|2022-01-19 09:09:00|779|778.4|778.9|778.3|779.1|778.5|778.9|778.3|7
1642583390000|2022-01-19 09:09:50|||||||||1
1642583400000|2022-01-19 09:10:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1642583410000|2022-01-19 09:10:10|||||||||1
1642583430000|2022-01-19 09:10:30|||||||||1
1642583440000|2022-01-19 09:10:40|778.7|778.1|778.6|778|778.7|778.1|778.6|778|1
1642583460000|2022-01-19 09:11:00|778.7|778.1|778.8|778.2|778.8|778.2|778.6|778|1
1642583470000|2022-01-19 09:11:10|778.7|778.1|778.7|778.1|778.7|778.1|778.6|778|1
1642583490000|2022-01-19 09:11:30|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|0
1642583510000|2022-01-19 09:11:50|778.8|778.2|778.8|778.2|778.8|778.2|778.7|778.1|0
1642583520000|2022-01-19 09:12:00|779.1|778.5|779.1|778.5|779.2|778.6|779.1|778.5|9
1642583550000|2022-01-19 09:12:30|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|0
1642583560000|2022-01-19 09:12:40|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|4
1642583570000|2022-01-19 09:12:50|779.6|779|779.6|779|779.6|779|779.6|779|0
1642583580000|2022-01-19 09:13:00|779.5|778.9|779.5|778.9|779.6|779|779.4|778.8|3
1642583620000|2022-01-19 09:13:40|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1642583630000|2022-01-19 09:13:50|779.6|779|779.6|779|779.6|779|779.6|779|1
1642583640000|2022-01-19 09:14:00|||||||||2
1642583650000|2022-01-19 09:14:10|||||||||1
1642583660000|2022-01-19 09:14:20|779.5|778.9|779.4|778.8|779.5|778.9|779.4|778.8|2
1642583670000|2022-01-19 09:14:30|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|0
1642583680000|2022-01-19 09:14:40|779.4|778.8|780|779.4|780|779.4|779.4|778.4|111
1642583690000|2022-01-19 09:14:50|780.1|779.5|780.1|779.5|780.1|779.5|780|779.4|0
1642583700000|2022-01-19 09:15:00|||||||||1
1642583710000|2022-01-19 09:15:10|780|779.4|780.1|779.5|780.1|779.5|780|779.4|6
1642583720000|2022-01-19 09:15:20|780.5|779.9|780.8|780.2|780.8|780.2|780.5|779.9|30
1642583730000|2022-01-19 09:15:30|||||||||4
1642583750000|2022-01-19 09:15:50|||||||||2
1642583760000|2022-01-19 09:16:00|780.5|779.9|780.3|779.7|780.5|779.9|780.3|779.7|29
1642583800000|2022-01-19 09:16:40|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1642583810000|2022-01-19 09:16:50|780.6|780|780.5|779.9|780.6|780|780.5|779.9|0
1642583820000|2022-01-19 09:17:00|780.3|779.7|780.6|780|780.6|780|780.3|779.7|3
1642583840000|2022-01-19 09:17:20|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|10
1642583850000|2022-01-19 09:17:30|780.6|780|780.6|780|780.6|780|780.6|780|7
1642583860000|2022-01-19 09:17:40|||||||||2
1642583900000|2022-01-19 09:18:20|780.5|779.9|780.6|780|780.6|780|780.5|779.9|1
1642583910000|2022-01-19 09:18:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|5
1642583920000|2022-01-19 09:18:40|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|1
1642583930000|2022-01-19 09:18:50|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|11
1642583940000|2022-01-19 09:19:00|780.7|780.1|780.8|780.2|780.8|780.2|780.7|780.1|6
1642583950000|2022-01-19 09:19:10|780.7|780.1|780.8|780.2|780.8|780.2|780.7|780.1|3
1642583960000|2022-01-19 09:19:20|780.7|780.1|780.7|780.1|780.8|780.2|780.7|780.1|1
1642583970000|2022-01-19 09:19:30|780.6|780|780.6|780|780.6|780|780.6|780|1
1642583980000|2022-01-19 09:19:40|780.7|780.1|780.5|779.9|780.7|780.1|780.5|779.9|2
1642583990000|2022-01-19 09:19:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1642584000000|2022-01-19 09:20:00|780.5|779.9|780.3|779.7|780.5|779.9|780.3|779.7|4
1642584040000|2022-01-19 09:20:40|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|3
1642584050000|2022-01-19 09:20:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1642584060000|2022-01-19 09:21:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|2
1642584070000|2022-01-19 09:21:10|||||||||1
1642584080000|2022-01-19 09:21:20|780.1|779.5|780.1|779.5|780.2|779.6|780.1|779.5|3
1642584100000|2022-01-19 09:21:40|780|779.4|779.8|779.2|780|779.4|779.8|779.2|4
1642584110000|2022-01-19 09:21:50|||||||||1
1642584130000|2022-01-19 09:22:10|779.9|779.3|779.8|779.2|780|779.4|779.8|779.2|2
1642584180000|2022-01-19 09:23:00|780|779.4|780.3|779.7|780.3|779.7|779.8|779.2|12
1642584190000|2022-01-19 09:23:10|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|1
1642584200000|2022-01-19 09:23:20|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1642584210000|2022-01-19 09:23:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1642584220000|2022-01-19 09:23:40|780.6|780|780.6|780|780.6|780|780.6|780|0
1642584230000|2022-01-19 09:23:50|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|8
1642584240000|2022-01-19 09:24:00|||||||||1
1642584250000|2022-01-19 09:24:10|780.6|780|780.8|780.2|780.8|780.2|780.6|780|8
1642584260000|2022-01-19 09:24:20|||||||||1
1642584270000|2022-01-19 09:24:30|||||||||3
1642584280000|2022-01-19 09:24:40|||||||||2
1642584300000|2022-01-19 09:25:00|780.6|780|780.6|780|780.6|780|780.6|780|3
1642584310000|2022-01-19 09:25:10|780.7|780.1|780.6|780|780.8|780.2|780.6|780|3
1642584360000|2022-01-19 09:26:00|780.7|780.1|780.6|780|780.8|780.2|780.6|780|2
1642584420000|2022-01-19 09:27:00|780.7|780.1|780.4|779.8|780.7|780.1|780.4|779.8|1
1642584440000|2022-01-19 09:27:20|780.5|779.9|780.6|780|780.6|780|780.5|779.9|2
1642584450000|2022-01-19 09:27:30|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|2
1642584460000|2022-01-19 09:27:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|3
1642584470000|2022-01-19 09:27:50|||||||||2
1642584480000|2022-01-19 09:28:00|||||||||1
1642584490000|2022-01-19 09:28:10|||||||||1
1642584500000|2022-01-19 09:28:20|780|779.4|780.1|779.5|780.1|779.5|780|779.4|5
1642584510000|2022-01-19 09:28:30|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|5
1642584530000|2022-01-19 09:28:50|780.1|779.5|780|779.4|780.1|779.5|779.9|779.3|4
1642584540000|2022-01-19 09:29:00|779.8|779.2|779.8|779.2|779.9|779.3|779.8|779.2|2
1642584550000|2022-01-19 09:29:10|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|2
1642584560000|2022-01-19 09:29:20|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|0
1642584580000|2022-01-19 09:29:40|||||||||1
1642584600000|2022-01-19 09:30:00|779.8|779.2|780|779.4|780.2|779.6|779.7|779.1|7
1642584610000|2022-01-19 09:30:10|780.1|779.5|780.3|779.7|780.3|779.7|780.1|779.5|2
1642584630000|2022-01-19 09:30:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1642584650000|2022-01-19 09:30:50|||||||||4
1642584670000|2022-01-19 09:31:10|||||||||1
1642584680000|2022-01-19 09:31:20|||||||||1
1642584700000|2022-01-19 09:31:40|||||||||1
1642584720000|2022-01-19 09:32:00|780.3|779.7|780.4|779.8|780.5|779.9|780.3|779.7|5
1642584760000|2022-01-19 09:32:40|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1642584770000|2022-01-19 09:32:50|780.4|779.8|780.4|779.8|780.5|779.9|780.4|779.8|2
1642584780000|2022-01-19 09:33:00|||||||||1
1642584820000|2022-01-19 09:33:40|780.2|779.6|780.2|779.6|780.3|779.7|780.2|779.6|11
1642584830000|2022-01-19 09:33:50|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|3
1642584860000|2022-01-19 09:34:20|||||||||2
1642584870000|2022-01-19 09:34:30|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1642584900000|2022-01-19 09:35:00|||||||||2
1642584920000|2022-01-19 09:35:20|780.4|779.8|780.5|779.9|780.6|780|780.4|779.8|3
1642584940000|2022-01-19 09:35:40|780.7|780.1|780.6|780|780.7|780.1|780.6|780|0
1642584950000|2022-01-19 09:35:50|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1642584960000|2022-01-19 09:36:00|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|0
1642584970000|2022-01-19 09:36:10|780.8|780.2|780.6|780|780.8|780.2|780.6|780|0
1642584980000|2022-01-19 09:36:20|||||||||1
1642585020000|2022-01-19 09:37:00|||||||||1
1642585030000|2022-01-19 09:37:10|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|4
1642585080000|2022-01-19 09:38:00|780.6|780|780.5|779.9|780.6|780|780.5|779.9|1
1642585090000|2022-01-19 09:38:10|780.6|780|780.6|780|780.7|780.1|780.6|780|0
1642585110000|2022-01-19 09:38:30|780.8|780.2|780.7|780.1|780.8|780.2|780.6|780|11
1642585120000|2022-01-19 09:38:40|780.6|780|780.6|780|780.6|780|780.6|780|0
1642585140000|2022-01-19 09:39:00|||||||||1
1642585150000|2022-01-19 09:39:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|3
1642585190000|2022-01-19 09:39:50|780.7|780.1|780.5|779.9|780.7|780.1|780.5|779.9|2
1642585230000|2022-01-19 09:40:30|780.4|779.8|780.5|779.9|780.7|780.1|780.4|779.8|2
1642585250000|2022-01-19 09:40:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1642585290000|2022-01-19 09:41:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|2
1642585300000|2022-01-19 09:41:40|||||||||1
1642585310000|2022-01-19 09:41:50|||||||||1
1642585320000|2022-01-19 09:42:00|780.4|779.8|780.3|779.7|780.4|779.8|780.2|779.6|3
1642585350000|2022-01-19 09:42:30|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|0
1642585360000|2022-01-19 09:42:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1642585370000|2022-01-19 09:42:50|||||||||7
1642585380000|2022-01-19 09:43:00|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|8
1642585400000|2022-01-19 09:43:20|||||||||1
1642585410000|2022-01-19 09:43:30|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|3
1642585430000|2022-01-19 09:43:50|780.4|779.8|780.4|779.8|780.4|779.8|780.3|779.7|0
1642585440000|2022-01-19 09:44:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|2
1642585450000|2022-01-19 09:44:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1642585460000|2022-01-19 09:44:20|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|0
1642585470000|2022-01-19 09:44:30|780.5|779.9|780.6|780|780.6|780|780.5|779.9|3
1642585480000|2022-01-19 09:44:40|780.5|779.9|780.7|780.1|780.7|780.1|780.5|779.9|1
1642585490000|2022-01-19 09:44:50|781.3|780.7|781.6|781|781.7|781.1|781.3|780.7|13
1642585500000|2022-01-19 09:45:00|781.4|780.8|780.8|780.2|781.4|780.8|780.4|779.8|22
1642585510000|2022-01-19 09:45:10|780.9|780.3|781|780.4|781|780.4|780.8|780.2|5
1642585520000|2022-01-19 09:45:20|780.9|780.3|780.8|780.2|780.9|780.3|780.8|780.2|0
1642585530000|2022-01-19 09:45:30|781|780.4|780.8|780.2|781|780.4|780.8|780.2|3
1642585540000|2022-01-19 09:45:40|780.6|780|780.6|780|780.6|780|780.6|780|11
1642585550000|2022-01-19 09:45:50|||||||||2
1642585560000|2022-01-19 09:46:00|781.1|780.5|781|780.4|781.2|780.6|780.7|780.1|17
1642585570000|2022-01-19 09:46:10|780.9|780.3|781.2|780.6|781.3|780.7|780.9|780.3|1
1642585580000|2022-01-19 09:46:20|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|13
1642585590000|2022-01-19 09:46:30|||||||||6
1642585600000|2022-01-19 09:46:40|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|4
1642585610000|2022-01-19 09:46:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1642585620000|2022-01-19 09:47:00|781.5|780.9|781.3|780.7|781.5|780.9|781.3|780.7|25
1642585630000|2022-01-19 09:47:10|781.7|781.1|781.1|780.5|781.7|781.1|781.1|780.5|13
1642585640000|2022-01-19 09:47:20|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|5
1642585650000|2022-01-19 09:47:30|780.5|779.9|780.6|780|780.6|780|780.5|779.9|5
1642585660000|2022-01-19 09:47:40|780.5|779.9|781.1|780.5|781.4|780.8|780.5|779.9|6
1642585670000|2022-01-19 09:47:50|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|0
1642585720000|2022-01-19 09:48:40|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1642585740000|2022-01-19 09:49:00|||||||||2
1642585770000|2022-01-19 09:49:30|781|780.4|781|780.4|781|780.4|781|780.4|2
1642585780000|2022-01-19 09:49:40|780.9|780.3|781|780.4|781|780.4|780.9|780.3|1
1642585790000|2022-01-19 09:49:50|780.9|780.3|781|780.4|781|780.4|780.8|780.2|0
1642585800000|2022-01-19 09:50:00|780.9|780.3|780.8|780.2|780.9|780.3|780.8|780.2|0
1642585810000|2022-01-19 09:50:10|780.9|780.3|780.5|779.9|780.9|780.3|780.5|779.9|3
1642585830000|2022-01-19 09:50:30|780.6|780|780.6|780|780.8|780.2|780.6|780|0
1642585840000|2022-01-19 09:50:40|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|3
1642585870000|2022-01-19 09:51:10|780.3|779.7|780.1|779.5|780.3|779.7|779.9|779.3|10
1642585880000|2022-01-19 09:51:20|||||||||2
1642585890000|2022-01-19 09:51:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1642585900000|2022-01-19 09:51:40|780.1|779.5|780.1|779.5|780.2|779.6|780|779.4|6
1642585910000|2022-01-19 09:51:50|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|1
1642585920000|2022-01-19 09:52:00|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1642585930000|2022-01-19 09:52:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|2
1642585940000|2022-01-19 09:52:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1642585950000|2022-01-19 09:52:30|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1642585960000|2022-01-19 09:52:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1642585970000|2022-01-19 09:52:50|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|3
1642586030000|2022-01-19 09:53:50|||||||||1
1642586060000|2022-01-19 09:54:20|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|0
1642586070000|2022-01-19 09:54:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1642586080000|2022-01-19 09:54:40|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1642586090000|2022-01-19 09:54:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1642586100000|2022-01-19 09:55:00|780.3|779.7|780.3|779.7|780.4|779.8|780.3|779.7|5
1642586120000|2022-01-19 09:55:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1642586140000|2022-01-19 09:55:40|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|3
1642586150000|2022-01-19 09:55:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|3
1642586160000|2022-01-19 09:56:00|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|3
1642586220000|2022-01-19 09:57:00|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|2
1642586230000|2022-01-19 09:57:10|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1642586240000|2022-01-19 09:57:20|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|5
1642586250000|2022-01-19 09:57:30|780.5|779.9|780.6|780|780.7|780.1|780.5|779.9|1
1642586280000|2022-01-19 09:58:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|5
1642586290000|2022-01-19 09:58:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1642586300000|2022-01-19 09:58:20|||||||||4
1642586310000|2022-01-19 09:58:30|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|3
1642586330000|2022-01-19 09:58:50|780.6|780|780.6|780|780.6|780|780.6|780|0
1642586340000|2022-01-19 09:59:00|780.5|779.9|780.6|780|780.6|780|780.5|779.9|3
1642586360000|2022-01-19 09:59:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1642586370000|2022-01-19 09:59:30|780.9|780.3|780.9|780.3|781|780.4|780.9|780.3|1
1642586380000|2022-01-19 09:59:40|781|780.4|781|780.4|781|780.4|781|780.4|0
1642586400000|2022-01-19 10:00:00|780.8|780.2|781.1|780.5|781.1|780.5|780.8|780.2|6
1642586430000|2022-01-19 10:00:30|781.3|780.7|781.1|780.5|781.3|780.7|781.1|780.5|4
1642586460000|2022-01-19 10:01:00|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|5
1642586490000|2022-01-19 10:01:30|||||||||2
1642586500000|2022-01-19 10:01:40|781.2|780.6|781.1|780.5|781.3|780.7|781.1|780.5|1
1642586540000|2022-01-19 10:02:20|||||||||2
1642586550000|2022-01-19 10:02:30|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|1
1642586560000|2022-01-19 10:02:40|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1642586570000|2022-01-19 10:02:50|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|1
1642586580000|2022-01-19 10:03:00|781.6|781|781.6|781|781.6|781|781.6|781|5
1642586590000|2022-01-19 10:03:10|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|2
1642586610000|2022-01-19 10:03:30|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|1
1642586620000|2022-01-19 10:03:40|781.7|781.1|781.7|781.1|781.8|781.2|781.7|781.1|4
1642586630000|2022-01-19 10:03:50|||||||||1
1642586640000|2022-01-19 10:04:00|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|10
1642586650000|2022-01-19 10:04:10|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|3
1642586660000|2022-01-19 10:04:20|||||||||5
1642586670000|2022-01-19 10:04:30|||||||||3
1642586710000|2022-01-19 10:05:10|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|3
1642586720000|2022-01-19 10:05:20|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|1
1642586730000|2022-01-19 10:05:30|||||||||1
1642586750000|2022-01-19 10:05:50|782.5|781.9|782.6|782|782.6|782|782.5|781.9|10
1642586760000|2022-01-19 10:06:00|782.5|781.9|783.1|782.5|783.2|782.6|782.5|781.9|18
1642586770000|2022-01-19 10:06:10|783.2|782.6|783|782.4|783.3|782.7|783|782.4|12
1642586780000|2022-01-19 10:06:20|782.8|782.2|782.6|782|782.8|782.2|782.6|782|13
1642586790000|2022-01-19 10:06:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|2
1642586800000|2022-01-19 10:06:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|2
1642586810000|2022-01-19 10:06:50|782.3|781.7|782.2|781.6|782.3|781.7|782.2|781.6|4
1642586830000|2022-01-19 10:07:10|782.1|781.5|782|781.4|782.1|781.5|782|781.4|1
1642586840000|2022-01-19 10:07:20|781.9|781.3|781.8|781.2|781.9|781.3|781.8|781.2|0
1642586870000|2022-01-19 10:07:50|781.5|780.9|781.6|781|781.6|781|781.5|780.9|2
1642586880000|2022-01-19 10:08:00|781.5|780.9|781.3|780.7|781.5|780.9|781.3|780.7|5
1642586890000|2022-01-19 10:08:10|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|0
1642586900000|2022-01-19 10:08:20|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1642586910000|2022-01-19 10:08:30|781.3|780.7|781.5|780.9|781.5|780.9|781.3|780.7|2
1642586920000|2022-01-19 10:08:40|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|13
1642586940000|2022-01-19 10:09:00|781.4|780.8|781.5|780.9|781.6|781|781.4|780.8|4
1642586950000|2022-01-19 10:09:10|781.6|781|781.8|781.2|781.8|781.2|781.4|780.8|6
1642586960000|2022-01-19 10:09:20|781.9|781.3|781.8|781.2|781.9|781.3|781.8|781.2|3
1642586990000|2022-01-19 10:09:50|782|781.4|782.1|781.5|782.1|781.5|782|781.4|3
1642587020000|2022-01-19 10:10:20|||||||||1
1642587030000|2022-01-19 10:10:30|||||||||2
1642587050000|2022-01-19 10:10:50|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|2
1642587060000|2022-01-19 10:11:00|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|4
1642587080000|2022-01-19 10:11:20|782|781.4|782|781.4|782|781.4|782|781.4|4
1642587090000|2022-01-19 10:11:30|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|1
1642587120000|2022-01-19 10:12:00|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|1
1642587140000|2022-01-19 10:12:20|782.5|781.9|782.6|782|782.6|782|782.5|781.9|1
1642587150000|2022-01-19 10:12:30|782.5|781.9|782.6|782|782.6|782|782.5|781.9|1
1642587170000|2022-01-19 10:12:50|||||||||1
1642587180000|2022-01-19 10:13:00|||||||||1
1642587190000|2022-01-19 10:13:10|782.8|782.2|783.1|782.5|783.1|782.5|782.8|782.2|9
1642587200000|2022-01-19 10:13:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|4
1642587210000|2022-01-19 10:13:30|||||||||4
1642587220000|2022-01-19 10:13:40|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|4
1642587230000|2022-01-19 10:13:50|782.5|781.9|782.2|781.6|782.5|781.9|782.2|781.6|3
1642587240000|2022-01-19 10:14:00|782|781.4|781.8|781.2|782|781.4|781.8|781.2|3
1642587260000|2022-01-19 10:14:20|||||||||3
1642587290000|2022-01-19 10:14:50|||||||||1
1642587300000|2022-01-19 10:15:00|||||||||1
1642587330000|2022-01-19 10:15:30|||||||||1
1642587340000|2022-01-19 10:15:40|||||||||2
1642587350000|2022-01-19 10:15:50|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|0
1642587360000|2022-01-19 10:16:00|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|1
1642587370000|2022-01-19 10:16:10|||||||||1
1642587390000|2022-01-19 10:16:30|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1642587410000|2022-01-19 10:16:50|||||||||1
1642587420000|2022-01-19 10:17:00|781.5|780.9|781.5|780.9|781.6|781|781.4|780.8|9
1642587440000|2022-01-19 10:17:20|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1642587450000|2022-01-19 10:17:30|781.8|781.2|781.7|781.1|781.8|781.2|781.7|781.1|0
1642587460000|2022-01-19 10:17:40|781.6|781|781.6|781|781.6|781|781.6|781|0
1642587480000|2022-01-19 10:18:00|||||||||4
1642587500000|2022-01-19 10:18:20|781.5|780.9|781.6|781|781.6|781|781.5|780.9|2
1642587520000|2022-01-19 10:18:40|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|0
1642587530000|2022-01-19 10:18:50|781.6|781|781.6|781|781.6|781|781.6|781|0
1642587550000|2022-01-19 10:19:10|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1642587560000|2022-01-19 10:19:20|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|1
1642587600000|2022-01-19 10:20:00|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1642587630000|2022-01-19 10:20:30|||||||||1
1642587650000|2022-01-19 10:20:50|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|9
1642587660000|2022-01-19 10:21:00|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|6
1642587690000|2022-01-19 10:21:30|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|3
1642587710000|2022-01-19 10:21:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|8
1642587720000|2022-01-19 10:22:00|||||||||1
1642587750000|2022-01-19 10:22:30|||||||||1
1642587760000|2022-01-19 10:22:40|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|7
1642587770000|2022-01-19 10:22:50|781.7|781.1|781.6|781|781.8|781.2|781.6|781|1
1642587780000|2022-01-19 10:23:00|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|4
1642587800000|2022-01-19 10:23:20|781.9|781.3|782.1|781.5|782.1|781.5|781.9|781.3|2
1642587810000|2022-01-19 10:23:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1642587840000|2022-01-19 10:24:00|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|9
1642587860000|2022-01-19 10:24:20|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|1
1642587870000|2022-01-19 10:24:30|781.6|781|781.6|781|781.6|781|781.6|781|0
1642587890000|2022-01-19 10:24:50|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|1
1642587900000|2022-01-19 10:25:00|||||||||1
1642587910000|2022-01-19 10:25:10|781.8|781.2|781.7|781.1|781.8|781.2|781.7|781.1|1
1642587920000|2022-01-19 10:25:20|781.9|781.3|782.1|781.5|782.1|781.5|781.9|781.3|14
1642587930000|2022-01-19 10:25:30|781.9|781.3|781.9|781.3|781.9|781.3|781.8|781.2|11
1642587940000|2022-01-19 10:25:40|782|781.4|782|781.4|782|781.4|782|781.4|0
1642587950000|2022-01-19 10:25:50|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1642587960000|2022-01-19 10:26:00|||||||||3
1642588010000|2022-01-19 10:26:50|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1642588020000|2022-01-19 10:27:00|782.4|781.8|782.4|781.8|782.6|782|782.3|781.7|9
1642588030000|2022-01-19 10:27:10|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1642588040000|2022-01-19 10:27:20|782.6|782|782.6|782|782.6|782|782.6|782|0
1642588100000|2022-01-19 10:28:20|782.7|782.1|782.6|782|782.7|782.1|782.6|782|0
1642588110000|2022-01-19 10:28:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|2
1642588140000|2022-01-19 10:29:00|||||||||1
1642588170000|2022-01-19 10:29:30|782.5|781.9|782.5|781.9|782.5|781.9|782.4|781.8|27
1642588180000|2022-01-19 10:29:40|782.6|782|782.6|782|782.6|782|782.6|782|0
1642588200000|2022-01-19 10:30:00|||||||||2
1642588230000|2022-01-19 10:30:30|||||||||4
1642588260000|2022-01-19 10:31:00|||||||||1
1642588280000|2022-01-19 10:31:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|11
1642588290000|2022-01-19 10:31:30|||||||||1
1642588350000|2022-01-19 10:32:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1642588360000|2022-01-19 10:32:40|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|1
1642588370000|2022-01-19 10:32:50|||||||||1
1642588380000|2022-01-19 10:33:00|782.6|782|782.6|782|782.6|782|782.6|782|8
1642588390000|2022-01-19 10:33:10|||||||||8
1642588420000|2022-01-19 10:33:40|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|2
1642588430000|2022-01-19 10:33:50|782.6|782|782.6|782|782.6|782|782.6|782|0
1642588460000|2022-01-19 10:34:20|||||||||1
1642588470000|2022-01-19 10:34:30|782.8|782.2|782.8|782.2|782.8|782.2|782.7|782.1|2
1642588480000|2022-01-19 10:34:40|783.1|782.5|783.1|782.5|783.1|782.5|783|782.4|4
1642588500000|2022-01-19 10:35:00|783.3|782.7|783.3|782.7|783.3|782.7|783.1|782.5|9
1642588510000|2022-01-19 10:35:10|783.6|783|783.6|783|783.7|783.1|783.6|783|14
1642588520000|2022-01-19 10:35:20|783.8|783.2|784|783.4|784|783.4|783.8|783.2|5
1642588530000|2022-01-19 10:35:30|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|1
1642588540000|2022-01-19 10:35:40|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|17
1642588570000|2022-01-19 10:36:10|||||||||6
1642588580000|2022-01-19 10:36:20|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|6
1642588590000|2022-01-19 10:36:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|1
1642588600000|2022-01-19 10:36:40|783.7|783.1|783.6|783|783.7|783.1|783.6|783|1
1642588610000|2022-01-19 10:36:50|||||||||1
1642588620000|2022-01-19 10:37:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|14
1642588640000|2022-01-19 10:37:20|783.6|783|783.3|782.7|783.6|783|783.3|782.7|2
1642588660000|2022-01-19 10:37:40|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|3
1642588680000|2022-01-19 10:38:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1642588690000|2022-01-19 10:38:10|783.2|782.6|783.1|782.5|783.3|782.7|783.1|782.5|4
1642588700000|2022-01-19 10:38:20|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1642588710000|2022-01-19 10:38:30|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1642588730000|2022-01-19 10:38:50|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1642588760000|2022-01-19 10:39:20|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|1
1642588770000|2022-01-19 10:39:30|||||||||1
1642588790000|2022-01-19 10:39:50|||||||||4
1642588800000|2022-01-19 10:40:00|||||||||1
1642588820000|2022-01-19 10:40:20|||||||||1
1642588830000|2022-01-19 10:40:30|||||||||1
1642588860000|2022-01-19 10:41:00|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|1
1642588870000|2022-01-19 10:41:10|||||||||1
1642588880000|2022-01-19 10:41:20|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|2
1642588910000|2022-01-19 10:41:50|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|2
1642588920000|2022-01-19 10:42:00|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|1
1642588980000|2022-01-19 10:43:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1642589020000|2022-01-19 10:43:40|783.1|782.5|783.3|782.7|783.3|782.7|783.1|782.5|12
1642589030000|2022-01-19 10:43:50|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|0
1642589050000|2022-01-19 10:44:10|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1642589070000|2022-01-19 10:44:30|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|11
1642589080000|2022-01-19 10:44:40|783|782.4|783|782.4|783|782.4|783|782.4|4
1642589100000|2022-01-19 10:45:00|782.9|782.3|783|782.4|783|782.4|782.9|782.3|5
1642589120000|2022-01-19 10:45:20|782.9|782.3|783|782.4|783|782.4|782.9|782.3|0
1642589140000|2022-01-19 10:45:40|||||||||2
1642589150000|2022-01-19 10:45:50|783.1|782.5|783|782.4|783.1|782.5|783|782.4|0
1642589210000|2022-01-19 10:46:50|||||||||1
1642589220000|2022-01-19 10:47:00|||||||||1
1642589260000|2022-01-19 10:47:40|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1642589270000|2022-01-19 10:47:50|783|782.4|782.8|782.2|783|782.4|782.8|782.2|10
1642589310000|2022-01-19 10:48:30|||||||||1
1642589330000|2022-01-19 10:48:50|||||||||1
1642589360000|2022-01-19 10:49:20|||||||||8
1642589370000|2022-01-19 10:49:30|782.9|782.3|783.2|782.6|783.2|782.6|782.9|782.3|7
1642589380000|2022-01-19 10:49:40|||||||||1
1642589400000|2022-01-19 10:50:00|||||||||8
1642589410000|2022-01-19 10:50:10|783.4|782.8|783.2|782.6|783.4|782.8|783.2|782.6|4
1642589430000|2022-01-19 10:50:30|||||||||3
1642589460000|2022-01-19 10:51:00|783|782.4|783|782.4|783|782.4|783|782.4|10
1642589490000|2022-01-19 10:51:30|||||||||1
1642589510000|2022-01-19 10:51:50|782.9|782.3|783|782.4|783|782.4|782.8|782.2|3
1642589520000|2022-01-19 10:52:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|2
1642589540000|2022-01-19 10:52:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1642589630000|2022-01-19 10:53:50|||||||||1
1642589680000|2022-01-19 10:54:40|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|11
1642589700000|2022-01-19 10:55:00|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|9
1642589730000|2022-01-19 10:55:30|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|1
1642589780000|2022-01-19 10:56:20|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|1
1642589800000|2022-01-19 10:56:40|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|1
1642589810000|2022-01-19 10:56:50|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1642589830000|2022-01-19 10:57:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|1
1642589890000|2022-01-19 10:58:10|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1642589920000|2022-01-19 10:58:40|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|2
1642589940000|2022-01-19 10:59:00|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|1
1642589970000|2022-01-19 10:59:30|||||||||1
1642590020000|2022-01-19 11:00:20|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|6
1642590050000|2022-01-19 11:00:50|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|0
1642590070000|2022-01-19 11:01:10|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|1
1642590090000|2022-01-19 11:01:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1642590100000|2022-01-19 11:01:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1642590130000|2022-01-19 11:02:10|782.5|781.9|782.6|782|782.6|782|782.5|781.9|6
1642590180000|2022-01-19 11:03:00|||||||||2
1642590200000|2022-01-19 11:03:20|||||||||1
1642590230000|2022-01-19 11:03:50|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1642590260000|2022-01-19 11:04:20|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|16
1642590290000|2022-01-19 11:04:50|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1642590300000|2022-01-19 11:05:00|782.4|781.8|782.4|781.8|782.5|781.9|782.4|781.8|4
1642590310000|2022-01-19 11:05:10|||||||||1
1642590320000|2022-01-19 11:05:20|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1642590360000|2022-01-19 11:06:00|782.6|782|782.6|782|782.6|782|782.6|782|6
1642590410000|2022-01-19 11:06:50|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|1
1642590470000|2022-01-19 11:07:50|782.6|782|782.5|781.9|782.6|782|782.5|781.9|1
1642590510000|2022-01-19 11:08:30|||||||||1
1642590560000|2022-01-19 11:09:20|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|3
1642590570000|2022-01-19 11:09:30|782.4|781.8|782.4|781.8|782.5|781.9|782.4|781.8|0
1642590630000|2022-01-19 11:10:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1642590640000|2022-01-19 11:10:40|782.3|781.7|782.1|781.5|782.3|781.7|782.1|781.5|4
1642590650000|2022-01-19 11:10:50|782|781.4|782.1|781.5|782.1|781.5|782|781.4|0
1642590670000|2022-01-19 11:11:10|781.9|781.3|781.9|781.3|782|781.4|781.9|781.3|0
1642590710000|2022-01-19 11:11:50|782|781.4|782|781.4|782.1|781.5|782|781.4|2
1642590730000|2022-01-19 11:12:10|781.9|781.3|782|781.4|782|781.4|781.9|781.3|0
1642590760000|2022-01-19 11:12:40|782.1|781.5|781.9|781.3|782.1|781.5|781.9|781.3|1
1642590780000|2022-01-19 11:13:00|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|19
1642590790000|2022-01-19 11:13:10|||||||||10
1642590800000|2022-01-19 11:13:20|||||||||4
1642590820000|2022-01-19 11:13:40|||||||||1
1642590840000|2022-01-19 11:14:00|||||||||4
1642590860000|2022-01-19 11:14:20|||||||||1
1642590870000|2022-01-19 11:14:30|||||||||3
1642590880000|2022-01-19 11:14:40|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|2
1642590890000|2022-01-19 11:14:50|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|0
1642590900000|2022-01-19 11:15:00|781.7|781.1|781.9|781.3|781.9|781.3|781.7|781.1|2
1642590930000|2022-01-19 11:15:30|782|781.4|782.1|781.5|782.1|781.5|782|781.4|3
1642590950000|2022-01-19 11:15:50|||||||||6
1642590960000|2022-01-19 11:16:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|3
1642590970000|2022-01-19 11:16:10|||||||||1
1642590980000|2022-01-19 11:16:20|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1642590990000|2022-01-19 11:16:30|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|3
1642591010000|2022-01-19 11:16:50|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1642591020000|2022-01-19 11:17:00|||||||||1
1642591070000|2022-01-19 11:17:50|||||||||5
1642591080000|2022-01-19 11:18:00|782.3|781.7|782.4|781.8|782.5|781.9|782.3|781.7|7
1642591090000|2022-01-19 11:18:10|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1642591100000|2022-01-19 11:18:20|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|1
1642591120000|2022-01-19 11:18:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1642591130000|2022-01-19 11:18:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1642591140000|2022-01-19 11:19:00|||||||||2
1642591170000|2022-01-19 11:19:30|782.1|781.5|782.2|781.6|782.2|781.6|782.1|781.5|2
1642591200000|2022-01-19 11:20:00|782.1|781.5|782|781.4|782.2|781.6|782|781.4|1
1642591220000|2022-01-19 11:20:20|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|1
1642591250000|2022-01-19 11:20:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1642591260000|2022-01-19 11:21:00|||||||||1
1642591280000|2022-01-19 11:21:20|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1642591290000|2022-01-19 11:21:30|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|5
1642591300000|2022-01-19 11:21:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1642591320000|2022-01-19 11:22:00|||||||||1
1642591350000|2022-01-19 11:22:30|||||||||3
1642591370000|2022-01-19 11:22:50|782.6|782|782.6|782|782.6|782|782.6|782|0
1642591390000|2022-01-19 11:23:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|3
1642591430000|2022-01-19 11:23:50|782.8|782.2|783.1|782.5|783.2|782.6|782.8|782.2|2
1642591440000|2022-01-19 11:24:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1642591460000|2022-01-19 11:24:20|783|782.4|783|782.4|783|782.4|783|782.4|4
1642591480000|2022-01-19 11:24:40|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1642591500000|2022-01-19 11:25:00|783|782.4|783|782.4|783|782.4|783|782.4|2
1642591530000|2022-01-19 11:25:30|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|0
1642591560000|2022-01-19 11:26:00|783.1|782.5|783|782.4|783.1|782.5|783|782.4|2
1642591570000|2022-01-19 11:26:10|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1642591590000|2022-01-19 11:26:30|783.2|782.6|783.2|782.6|783.4|782.8|783.2|782.6|1
1642591600000|2022-01-19 11:26:40|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|3
1642591610000|2022-01-19 11:26:50|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|4
1642591620000|2022-01-19 11:27:00|784|783.4|783.7|783.1|784|783.4|783.7|783.1|7
1642591630000|2022-01-19 11:27:10|||||||||2
1642591640000|2022-01-19 11:27:20|783.6|783|783.7|783.1|783.7|783.1|783.6|783|1
1642591660000|2022-01-19 11:27:40|783.6|783|783.6|783|783.6|783|783.6|783|0
1642591670000|2022-01-19 11:27:50|783.7|783.1|783.6|783|783.7|783.1|783.6|783|0
1642591680000|2022-01-19 11:28:00|783.7|783.1|783.6|783|783.7|783.1|783.6|783|0
1642591690000|2022-01-19 11:28:10|||||||||1
1642591710000|2022-01-19 11:28:30|783.8|783.2|783.7|783.1|783.8|783.2|783.6|783|2
1642591720000|2022-01-19 11:28:40|783.6|783|783.6|783|783.6|783|783.6|783|0
1642591730000|2022-01-19 11:28:50|783.8|783.2|783.6|783|783.8|783.2|783.6|783|4
1642591740000|2022-01-19 11:29:00|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|2
1642591750000|2022-01-19 11:29:10|783.7|783.1|784|783.4|784.1|783.5|783.6|783|4
1642591760000|2022-01-19 11:29:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1642591770000|2022-01-19 11:29:30|784|783.4|784.3|783.7|784.3|783.7|783.9|783.3|3
1642591780000|2022-01-19 11:29:40|784.2|783.6|784.2|783.6|784.2|783.6|784|783.4|5
1642591800000|2022-01-19 11:30:00|784.3|783.7|784.3|783.7|784.4|783.8|784.2|783.6|30
1642591810000|2022-01-19 11:30:10|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|0
1642591820000|2022-01-19 11:30:20|784.4|783.8|784.8|784.2|784.8|784.2|784.4|783.8|3
1642591830000|2022-01-19 11:30:30|784.7|784.1|784.2|783.6|784.8|784.2|784.2|783.6|6
1642591840000|2022-01-19 11:30:40|784.3|783.7|784.3|783.7|784.4|783.8|784.3|783.7|2
1642591850000|2022-01-19 11:30:50|784.4|783.8|784.9|784.3|784.9|784.3|784.4|783.8|15
1642591860000|2022-01-19 11:31:00|784.8|784.2|785.2|784.6|785.3|784.7|784.8|784.2|15
1642591870000|2022-01-19 11:31:10|785|784.4|785.2|784.6|785.3|784.7|785|784.4|1
1642591880000|2022-01-19 11:31:20|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|6
1642591900000|2022-01-19 11:31:40|785.1|784.5|785.1|784.5|785.1|784.5|785|784.4|1
1642591910000|2022-01-19 11:31:50|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|1
1642591920000|2022-01-19 11:32:00|785.1|784.5|785|784.4|785.1|784.5|785|784.4|9
1642591950000|2022-01-19 11:32:30|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|2
1642591960000|2022-01-19 11:32:40|784.7|784.1|784.6|784|784.7|784.1|784.6|784|8
1642591970000|2022-01-19 11:32:50|784.7|784.1|784.7|784.1|784.7|784.1|784.6|784|23
1642591980000|2022-01-19 11:33:00|||||||||1
1642592020000|2022-01-19 11:33:40|||||||||1
1642592030000|2022-01-19 11:33:50|||||||||1
1642592040000|2022-01-19 11:34:00|||||||||1
1642592050000|2022-01-19 11:34:10|||||||||1
1642592070000|2022-01-19 11:34:30|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|3
1642592080000|2022-01-19 11:34:40|784.9|784.3|785|784.4|785|784.4|784.9|784.3|0
1642592090000|2022-01-19 11:34:50|784.9|784.3|784.6|784|784.9|784.3|784.6|784|8
1642592100000|2022-01-19 11:35:00|784.7|784.1|784.7|784.1|784.7|784.1|784.6|784|1
1642592130000|2022-01-19 11:35:30|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|1
1642592160000|2022-01-19 11:36:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1642592190000|2022-01-19 11:36:30|784.6|784|784.6|784|784.6|784|784.6|784|10
1642592210000|2022-01-19 11:36:50|784.8|784.2|785.3|784.7|785.5|784.9|784.8|784.2|21
1642592220000|2022-01-19 11:37:00|785.2|784.6|785.2|784.6|785.2|784.6|785|784.4|1
1642592240000|2022-01-19 11:37:20|785.3|784.7|785.2|784.6|785.5|784.9|785.2|784.6|3
1642592260000|2022-01-19 11:37:40|785.1|784.5|785|784.4|785.1|784.5|785|784.4|7
1642592270000|2022-01-19 11:37:50|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|3
1642592280000|2022-01-19 11:38:00|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|3
1642592290000|2022-01-19 11:38:10|785|784.4|785|784.4|785|784.4|785|784.4|1
1642592300000|2022-01-19 11:38:20|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|18
1642592310000|2022-01-19 11:38:30|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|5
1642592320000|2022-01-19 11:38:40|784.3|783.7|784.7|784.1|784.7|784.1|784.3|783.7|8
1642592350000|2022-01-19 11:39:10|784.6|784|784.5|783.9|784.6|784|784.5|783.9|3
1642592370000|2022-01-19 11:39:30|784.6|784|784.7|784.1|784.7|784.1|784.6|784|0
1642592390000|2022-01-19 11:39:50|784.6|784|784.5|783.9|784.7|784.1|784.5|783.9|7
1642592400000|2022-01-19 11:40:00|||||||||1
1642592440000|2022-01-19 11:40:40|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|1
1642592450000|2022-01-19 11:40:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1642592460000|2022-01-19 11:41:00|784.6|784|784.5|783.9|784.6|784|784.5|783.9|2
1642592500000|2022-01-19 11:41:40|784.6|784|784.6|784|784.6|784|784.6|784|1
1642592520000|2022-01-19 11:42:00|784.7|784.1|784.7|784.1|784.7|784.1|784.6|784|1
1642592560000|2022-01-19 11:42:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|7
1642592600000|2022-01-19 11:43:20|||||||||1
1642592620000|2022-01-19 11:43:40|||||||||1
1642592630000|2022-01-19 11:43:50|784.5|783.9|784.7|784.1|784.7|784.1|784.5|783.9|6
1642592650000|2022-01-19 11:44:10|784.6|784|784.9|784.3|785|784.4|784.6|784|12
1642592660000|2022-01-19 11:44:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1642592670000|2022-01-19 11:44:30|784.7|784.1|784.6|784|784.7|784.1|784.6|784|2
1642592680000|2022-01-19 11:44:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|1
1642592690000|2022-01-19 11:44:50|||||||||2
1642592700000|2022-01-19 11:45:00|||||||||1
1642592710000|2022-01-19 11:45:10|||||||||3
1642592720000|2022-01-19 11:45:20|||||||||1
1642592740000|2022-01-19 11:45:40|784.6|784|784.5|783.9|784.6|784|784.5|783.9|1
1642592750000|2022-01-19 11:45:50|784.6|784|784.6|784|784.6|784|784.6|784|2
1642592760000|2022-01-19 11:46:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|1
1642592790000|2022-01-19 11:46:30|||||||||1
1642592810000|2022-01-19 11:46:50|784.6|784|784.6|784|784.6|784|784.6|784|3
1642592820000|2022-01-19 11:47:00|784.8|784.2|785|784.4|785.1|784.5|784.8|784.2|8
1642592830000|2022-01-19 11:47:10|||||||||1
1642592850000|2022-01-19 11:47:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1642592870000|2022-01-19 11:47:50|785|784.4|785|784.4|785|784.4|785|784.4|3
1642592880000|2022-01-19 11:48:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1642592910000|2022-01-19 11:48:30|785|784.4|784.9|784.3|785|784.4|784.8|784.2|2
1642592920000|2022-01-19 11:48:40|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|1
1642592930000|2022-01-19 11:48:50|785|784.4|784.9|784.3|785|784.4|784.9|784.3|1
1642592940000|2022-01-19 11:49:00|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1642592950000|2022-01-19 11:49:10|784.7|784.1|784.8|784.2|784.8|784.2|784.6|784|1
1642592960000|2022-01-19 11:49:20|785|784.4|784.9|784.3|785|784.4|784.9|784.3|1
1642592970000|2022-01-19 11:49:30|785|784.4|784.9|784.3|785|784.4|784.9|784.3|1
1642592990000|2022-01-19 11:49:50|784.8|784.2|784.9|784.3|785|784.4|784.8|784.2|1
1642593000000|2022-01-19 11:50:00|785|784.4|785|784.4|785|784.4|785|784.4|0
1642593010000|2022-01-19 11:50:10|784.9|784.3|785|784.4|785|784.4|784.9|784.3|1
1642593020000|2022-01-19 11:50:20|785.1|784.5|785|784.4|785.1|784.5|784.9|784.3|2
1642593040000|2022-01-19 11:50:40|784.9|784.3|785|784.4|785.1|784.5|784.9|784.3|8
1642593060000|2022-01-19 11:51:00|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|1
1642593090000|2022-01-19 11:51:30|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|2
1642593100000|2022-01-19 11:51:40|785|784.4|785|784.4|785|784.4|785|784.4|0
1642593120000|2022-01-19 11:52:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|3
1642593150000|2022-01-19 11:52:30|785.3|784.7|784.9|784.3|785.3|784.7|784.9|784.3|9
1642593160000|2022-01-19 11:52:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|6
1642593170000|2022-01-19 11:52:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|3
1642593180000|2022-01-19 11:53:00|784.6|784|784.8|784.2|784.8|784.2|784.6|784|37
1642593190000|2022-01-19 11:53:10|785|784.4|785|784.4|785.1|784.5|785|784.4|10
1642593210000|2022-01-19 11:53:30|||||||||2
1642593240000|2022-01-19 11:54:00|785.1|784.5|785|784.4|785.1|784.5|785|784.4|1
1642593250000|2022-01-19 11:54:10|||||||||3
1642593320000|2022-01-19 11:55:20|||||||||5
1642593330000|2022-01-19 11:55:30|785.1|784.5|784.9|784.3|785.1|784.5|784.8|784.2|12
1642593340000|2022-01-19 11:55:40|785|784.4|785|784.4|785|784.4|785|784.4|5
1642593350000|2022-01-19 11:55:50|784.9|784.3|785|784.4|785|784.4|784.9|784.3|2
1642593360000|2022-01-19 11:56:00|||||||||1
1642593370000|2022-01-19 11:56:10|||||||||1
1642593410000|2022-01-19 11:56:50|784.9|784.3|785|784.4|785|784.4|784.8|784.2|12
1642593420000|2022-01-19 11:57:00|784.8|784.2|785|784.4|785|784.4|784.8|784.2|8
1642593440000|2022-01-19 11:57:20|784.9|784.3|785|784.4|785|784.4|784.9|784.3|5
1642593450000|2022-01-19 11:57:30|784.9|784.3|785|784.4|785|784.4|784.9|784.3|2
1642593460000|2022-01-19 11:57:40|784.9|784.3|785|784.4|785|784.4|784.9|784.3|1
1642593470000|2022-01-19 11:57:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|3
1642593490000|2022-01-19 11:58:10|785|784.4|785|784.4|785|784.4|785|784.4|1
1642593500000|2022-01-19 11:58:20|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|5
1642593510000|2022-01-19 11:58:30|785|784.4|785|784.4|785|784.4|785|784.4|1
1642593530000|2022-01-19 11:58:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1642593540000|2022-01-19 11:59:00|785|784.4|785|784.4|785|784.4|785|784.4|1
1642593580000|2022-01-19 11:59:40|784.9|784.3|785|784.4|785|784.4|784.9|784.3|1
1642593600000|2022-01-19 12:00:00|784.9|784.3|785|784.4|785.1|784.5|784.8|784.2|4
1642593630000|2022-01-19 12:00:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1642593640000|2022-01-19 12:00:40|784.9|784.3|785|784.4|785|784.4|784.9|784.3|0
1642593650000|2022-01-19 12:00:50|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|0
1642593660000|2022-01-19 12:01:00|785|784.4|784.7|784.1|785|784.4|784.7|784.1|7
1642593670000|2022-01-19 12:01:10|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|2
1642593680000|2022-01-19 12:01:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|2
1642593690000|2022-01-19 12:01:30|784.9|784.3|785|784.4|785|784.4|784.9|784.3|0
1642593700000|2022-01-19 12:01:40|784.9|784.3|785|784.4|785|784.4|784.9|784.3|3
1642593710000|2022-01-19 12:01:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1642593720000|2022-01-19 12:02:00|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|3
1642593740000|2022-01-19 12:02:20|||||||||3
1642593750000|2022-01-19 12:02:30|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|3
1642593770000|2022-01-19 12:02:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|1
1642593780000|2022-01-19 12:03:00|784.4|783.8|784.4|783.8|784.5|783.9|784.4|783.8|3
1642593790000|2022-01-19 12:03:10|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|0
1642593810000|2022-01-19 12:03:30|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|4
1642593820000|2022-01-19 12:03:40|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|1
1642593830000|2022-01-19 12:03:50|784.4|783.8|784.2|783.6|784.4|783.8|784.2|783.6|4
1642593840000|2022-01-19 12:04:00|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|2
1642593850000|2022-01-19 12:04:10|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|2
1642593860000|2022-01-19 12:04:20|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1642593870000|2022-01-19 12:04:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|13
1642593880000|2022-01-19 12:04:40|784|783.4|783.9|783.3|784|783.4|783.9|783.3|0
1642593900000|2022-01-19 12:05:00|||||||||2
1642593930000|2022-01-19 12:05:30|||||||||3
1642593950000|2022-01-19 12:05:50|||||||||2
1642593960000|2022-01-19 12:06:00|784|783.4|783.9|783.3|784|783.4|783.9|783.3|2
1642593990000|2022-01-19 12:06:30|784|783.4|784|783.4|784|783.4|784|783.4|3
1642594000000|2022-01-19 12:06:40|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1642594010000|2022-01-19 12:06:50|784.3|783.7|784.7|784.1|784.7|784.1|784.3|783.7|7
1642594020000|2022-01-19 12:07:00|784.5|783.9|784.2|783.6|784.5|783.9|784.2|783.6|14
1642594030000|2022-01-19 12:07:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1642594040000|2022-01-19 12:07:20|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|1
1642594050000|2022-01-19 12:07:30|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|3
1642594060000|2022-01-19 12:07:40|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|11
1642594070000|2022-01-19 12:07:50|783.4|782.8|782.9|782.3|783.4|782.8|782.9|782.3|38
1642594080000|2022-01-19 12:08:00|782.8|782.2|782.6|782|782.8|782.2|782.6|782|4
1642594090000|2022-01-19 12:08:10|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|1
1642594100000|2022-01-19 12:08:20|783|782.4|782.5|781.9|783|782.4|782.5|781.9|17
1642594110000|2022-01-19 12:08:30|782.6|782|782.5|781.9|782.6|782|782.5|781.9|0
1642594120000|2022-01-19 12:08:40|782.6|782|782.8|782.2|782.8|782.2|782.6|782|8
1642594140000|2022-01-19 12:09:00|782.9|782.3|783.1|782.5|783.3|782.7|782.9|782.3|10
1642594160000|2022-01-19 12:09:20|783|782.4|782.9|782.3|783|782.4|782.8|782.2|11
1642594180000|2022-01-19 12:09:40|783|782.4|783|782.4|783|782.4|783|782.4|0
1642594190000|2022-01-19 12:09:50|||||||||2
1642594200000|2022-01-19 12:10:00|||||||||2
1642594210000|2022-01-19 12:10:10|782.6|782|782.6|782|782.6|782|782.5|781.9|8
1642594240000|2022-01-19 12:10:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|2
1642594250000|2022-01-19 12:10:50|782.6|782|782.5|781.9|782.6|782|782.5|781.9|0
1642594270000|2022-01-19 12:11:10|||||||||1
1642594280000|2022-01-19 12:11:20|782.6|782|782.6|782|782.6|782|782.6|782|0
1642594290000|2022-01-19 12:11:30|782.4|781.8|782.4|781.8|782.5|781.9|782.3|781.7|5
1642594300000|2022-01-19 12:11:40|||||||||1
1642594310000|2022-01-19 12:11:50|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1642594320000|2022-01-19 12:12:00|782.4|781.8|782.3|781.7|782.4|781.8|782.3|781.7|4
1642594330000|2022-01-19 12:12:10|||||||||1
1642594340000|2022-01-19 12:12:20|782.2|781.6|782.3|781.7|782.3|781.7|782.1|781.5|4
1642594360000|2022-01-19 12:12:40|782.1|781.5|782.3|781.7|782.3|781.7|782.1|781.5|1
1642594380000|2022-01-19 12:13:00|782.1|781.5|782|781.4|782.3|781.7|782|781.4|4
1642594390000|2022-01-19 12:13:10|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1642594410000|2022-01-19 12:13:30|782.3|781.7|782.5|781.9|782.6|782|782.2|781.6|5
1642594420000|2022-01-19 12:13:40|782.6|782|782.6|782|782.6|782|782.6|782|0
1642594440000|2022-01-19 12:14:00|782.7|782.1|782.6|782|782.7|782.1|782.5|781.9|1
1642594450000|2022-01-19 12:14:10|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|2
1642594470000|2022-01-19 12:14:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1642594480000|2022-01-19 12:14:40|782.9|782.3|783.2|782.6|783.2|782.6|782.9|782.3|5
1642594490000|2022-01-19 12:14:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1642594500000|2022-01-19 12:15:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|2
1642594510000|2022-01-19 12:15:10|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|3
1642594530000|2022-01-19 12:15:30|782.8|782.2|783.1|782.5|783.1|782.5|782.8|782.2|20
1642594550000|2022-01-19 12:15:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|2
1642594560000|2022-01-19 12:16:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1642594580000|2022-01-19 12:16:20|783|782.4|783.2|782.6|783.2|782.6|783|782.4|2
1642594590000|2022-01-19 12:16:30|783.3|782.7|783.1|782.5|783.3|782.7|783.1|782.5|0
1642594620000|2022-01-19 12:17:00|783|782.4|783|782.4|783|782.4|783|782.4|1
1642594630000|2022-01-19 12:17:10|782.9|782.3|783|782.4|783|782.4|782.9|782.3|0
1642594660000|2022-01-19 12:17:40|782.9|782.3|782.8|782.2|783|782.4|782.8|782.2|1
1642594680000|2022-01-19 12:18:00|||||||||1
1642594690000|2022-01-19 12:18:10|783|782.4|783|782.4|783|782.4|782.9|782.3|1
1642594700000|2022-01-19 12:18:20|782.9|782.3|782.9|782.3|783|782.4|782.9|782.3|0
1642594710000|2022-01-19 12:18:30|783|782.4|782.8|782.2|783|782.4|782.7|782.1|2
1642594740000|2022-01-19 12:19:00|782.9|782.3|782.8|782.2|783|782.4|782.8|782.2|2
1642594750000|2022-01-19 12:19:10|||||||||1
1642594770000|2022-01-19 12:19:30|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|1
1642594780000|2022-01-19 12:19:40|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1642594800000|2022-01-19 12:20:00|||||||||1
1642594810000|2022-01-19 12:20:10|782.3|781.7|782|781.4|782.3|781.7|782|781.4|12
1642594830000|2022-01-19 12:20:30|782.1|781.5|782|781.4|782.1|781.5|782|781.4|1
1642594840000|2022-01-19 12:20:40|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1642594850000|2022-01-19 12:20:50|782|781.4|782|781.4|782|781.4|782|781.4|0
1642594870000|2022-01-19 12:21:10|782.3|781.7|782|781.4|782.3|781.7|782|781.4|10
1642594880000|2022-01-19 12:21:20|782.1|781.5|782|781.4|782.1|781.5|782|781.4|1
1642594910000|2022-01-19 12:21:50|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1642594920000|2022-01-19 12:22:00|782|781.4|782|781.4|782|781.4|782|781.4|1
1642594930000|2022-01-19 12:22:10|||||||||2
1642594970000|2022-01-19 12:22:50|||||||||1
1642594990000|2022-01-19 12:23:10|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1642595000000|2022-01-19 12:23:20|782|781.4|782|781.4|782|781.4|782|781.4|6
1642595020000|2022-01-19 12:23:40|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|1
1642595030000|2022-01-19 12:23:50|||||||||11
1642595040000|2022-01-19 12:24:00|||||||||1
1642595060000|2022-01-19 12:24:20|781.6|781|781.6|781|781.6|781|781.6|781|17
1642595090000|2022-01-19 12:24:50|||||||||2
1642595100000|2022-01-19 12:25:00|||||||||5
1642595120000|2022-01-19 12:25:20|||||||||1
1642595140000|2022-01-19 12:25:40|||||||||1
1642595160000|2022-01-19 12:26:00|781.5|780.9|781.6|781|781.6|781|781.5|780.9|27
1642595170000|2022-01-19 12:26:10|||||||||6
1642595210000|2022-01-19 12:26:50|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|2
1642595220000|2022-01-19 12:27:00|781.6|781|781.8|781.2|781.8|781.2|781.6|781|0
1642595230000|2022-01-19 12:27:10|782.1|781.5|781.8|781.2|782.1|781.5|781.8|781.2|6
1642595240000|2022-01-19 12:27:20|781.9|781.3|781.8|781.2|781.9|781.3|781.8|781.2|0
1642595250000|2022-01-19 12:27:30|782|781.4|782|781.4|782|781.4|782|781.4|0
1642595260000|2022-01-19 12:27:40|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1642595270000|2022-01-19 12:27:50|782|781.4|781.8|781.2|782|781.4|781.8|781.2|1
1642595280000|2022-01-19 12:28:00|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|1
1642595290000|2022-01-19 12:28:10|||||||||1
1642595300000|2022-01-19 12:28:20|782|781.4|782|781.4|782|781.4|782|781.4|0
1642595310000|2022-01-19 12:28:30|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|2
1642595340000|2022-01-19 12:29:00|781.6|781|781.6|781|781.6|781|781.6|781|2
1642595350000|2022-01-19 12:29:10|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|6
1642595360000|2022-01-19 12:29:20|781.6|781|781.6|781|781.6|781|781.6|781|0
1642595370000|2022-01-19 12:29:30|781.5|780.9|781.6|781|781.6|781|781.5|780.9|0
1642595380000|2022-01-19 12:29:40|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|1
1642595400000|2022-01-19 12:30:00|||||||||3
1642595460000|2022-01-19 12:31:00|||||||||4
1642595480000|2022-01-19 12:31:20|781.3|780.7|781|780.4|781.3|780.7|781|780.4|12
1642595490000|2022-01-19 12:31:30|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1642595500000|2022-01-19 12:31:40|781.3|780.7|781.3|780.7|781.3|780.7|781.2|780.6|5
1642595510000|2022-01-19 12:31:50|||||||||1
1642595520000|2022-01-19 12:32:00|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|6
1642595540000|2022-01-19 12:32:20|||||||||1
1642595560000|2022-01-19 12:32:40|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|2
1642595570000|2022-01-19 12:32:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1642595580000|2022-01-19 12:33:00|781.2|780.6|781.2|780.6|781.3|780.7|781.2|780.6|4
1642595590000|2022-01-19 12:33:10|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1642595600000|2022-01-19 12:33:20|781.2|780.6|781.5|780.9|781.5|780.9|781.2|780.6|15
1642595610000|2022-01-19 12:33:30|781|780.4|780.8|780.2|781|780.4|780.8|780.2|9
1642595620000|2022-01-19 12:33:40|||||||||2
1642595630000|2022-01-19 12:33:50|780.7|780.1|780.1|779.5|780.7|780.1|780.1|779.5|11
1642595670000|2022-01-19 12:34:30|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1642595680000|2022-01-19 12:34:40|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|3
1642595690000|2022-01-19 12:34:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1642595700000|2022-01-19 12:35:00|780.5|779.9|780.5|779.9|780.6|780|780.4|779.8|11
1642595710000|2022-01-19 12:35:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1642595720000|2022-01-19 12:35:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1642595740000|2022-01-19 12:35:40|780.6|780|780.6|780|780.6|780|780.6|780|0
1642595750000|2022-01-19 12:35:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1642595780000|2022-01-19 12:36:20|780.6|780|780.6|780|780.6|780|780.6|780|1
1642595850000|2022-01-19 12:37:30|780.8|780.2|780.6|780|780.8|780.2|780.6|780|7
1642595860000|2022-01-19 12:37:40|780.5|779.9|780.6|780|780.6|780|780.5|779.9|1
1642595920000|2022-01-19 12:38:40|780.7|780.1|780.8|780.2|780.8|780.2|780.7|780.1|0
1642595990000|2022-01-19 12:39:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|5
1642596000000|2022-01-19 12:40:00|780.6|780|780.8|780.2|780.8|780.2|780.6|780|2
1642596010000|2022-01-19 12:40:10|780.7|780.1|780.6|780|780.7|780.1|780.6|780|0
1642596040000|2022-01-19 12:40:40|780.5|779.9|780.5|779.9|780.5|779.9|780.4|779.8|2
1642596050000|2022-01-19 12:40:50|780.6|780|780.5|779.9|780.6|780|780.4|779.8|0
1642596060000|2022-01-19 12:41:00|780.6|780|780.6|780|780.6|780|780.6|780|0
1642596070000|2022-01-19 12:41:10|780.5|779.9|780.5|779.9|780.6|780|780.5|779.9|1
1642596090000|2022-01-19 12:41:30|780.6|780|780.5|779.9|780.6|780|780.5|779.9|1
1642596130000|2022-01-19 12:42:10|||||||||1
1642596180000|2022-01-19 12:43:00|||||||||2
1642596190000|2022-01-19 12:43:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1642596240000|2022-01-19 12:44:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|2
1642596290000|2022-01-19 12:44:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1642596320000|2022-01-19 12:45:20|||||||||1
1642596330000|2022-01-19 12:45:30|||||||||1
1642596350000|2022-01-19 12:45:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|4
1642596390000|2022-01-19 12:46:30|||||||||80
1642596470000|2022-01-19 12:47:50|780|779.4|780|779.4|780.1|779.5|780|779.4|49
1642596480000|2022-01-19 12:48:00|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|6
1642596490000|2022-01-19 12:48:10|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|0
1642596500000|2022-01-19 12:48:20|||||||||2
1642596550000|2022-01-19 12:49:10|780|779.4|780.1|779.5|780.1|779.5|780|779.4|0
1642596560000|2022-01-19 12:49:20|||||||||1
1642596600000|2022-01-19 12:50:00|780.2|779.6|780.3|779.7|780.5|779.9|780.2|779.6|2
1642596610000|2022-01-19 12:50:10|780.5|779.9|780.5|779.9|780.6|780|780.5|779.9|3
1642596630000|2022-01-19 12:50:30|780.6|780|780.6|780|780.6|780|780.6|780|0
1642596660000|2022-01-19 12:51:00|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|3
1642596670000|2022-01-19 12:51:10|780.5|779.9|780.5|779.9|780.5|779.9|780.4|779.8|0
1642596680000|2022-01-19 12:51:20|780.4|779.8|780.2|779.6|780.5|779.9|780.1|779.5|10
1642596690000|2022-01-19 12:51:30|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|9
1642596700000|2022-01-19 12:51:40|780.6|780|780.7|780.1|780.7|780.1|780.6|780|2
1642596720000|2022-01-19 12:52:00|780.8|780.2|781.1|780.5|781.1|780.5|780.8|780.2|4
1642596730000|2022-01-19 12:52:10|||||||||1
1642596780000|2022-01-19 12:53:00|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|5
1642596820000|2022-01-19 12:53:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|6
1642596830000|2022-01-19 12:53:50|||||||||1
1642596840000|2022-01-19 12:54:00|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|6
1642596850000|2022-01-19 12:54:10|780|779.4|780|779.4|780|779.4|779.9|779.3|8
1642596870000|2022-01-19 12:54:30|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1642596880000|2022-01-19 12:54:40|780|779.4|780|779.4|780|779.4|780|779.4|0
1642596900000|2022-01-19 12:55:00|||||||||2
1642596910000|2022-01-19 12:55:10|779.9|779.3|780|779.4|780|779.4|779.9|779.3|1
1642596920000|2022-01-19 12:55:20|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1642596930000|2022-01-19 12:55:30|||||||||4
1642596940000|2022-01-19 12:55:40|||||||||2
1642596950000|2022-01-19 12:55:50|||||||||2
1642596960000|2022-01-19 12:56:00|780.5|779.9|780.8|780.2|780.8|780.2|780.5|779.9|13
1642596980000|2022-01-19 12:56:20|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|2
1642596990000|2022-01-19 12:56:30|780.9|780.3|780.8|780.2|780.9|780.3|780.8|780.2|8
1642597000000|2022-01-19 12:56:40|||||||||1
1642597020000|2022-01-19 12:57:00|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|3
1642597040000|2022-01-19 12:57:20|||||||||29
1642597050000|2022-01-19 12:57:30|780.5|779.9|780.6|780|780.6|780|780.5|779.9|0
1642597080000|2022-01-19 12:58:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|3
1642597090000|2022-01-19 12:58:10|780.4|779.8|780.6|780|780.6|780|780.4|779.8|0
1642597100000|2022-01-19 12:58:20|||||||||4
1642597110000|2022-01-19 12:58:30|||||||||3
1642597140000|2022-01-19 12:59:00|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|4
1642597150000|2022-01-19 12:59:10|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|3
1642597190000|2022-01-19 12:59:50|||||||||1
1642597200000|2022-01-19 13:00:00|780.8|780.2|780.8|780.2|781|780.4|780.8|780.2|7
1642597210000|2022-01-19 13:00:10|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|2
1642597230000|2022-01-19 13:00:30|||||||||3
1642597240000|2022-01-19 13:00:40|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|3
1642597260000|2022-01-19 13:01:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|3
1642597280000|2022-01-19 13:01:20|781.4|780.8|781.6|781|781.6|781|781.4|780.8|4
1642597290000|2022-01-19 13:01:30|781.3|780.7|781.3|780.7|781.5|780.9|781.3|780.7|3
1642597300000|2022-01-19 13:01:40|781.1|780.5|781|780.4|781.1|780.5|781|780.4|8
1642597320000|2022-01-19 13:02:00|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1642597330000|2022-01-19 13:02:10|781|780.4|781|780.4|781|780.4|781|780.4|5
1642597340000|2022-01-19 13:02:20|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|1
1642597370000|2022-01-19 13:02:50|780.8|780.2|780.6|780|780.8|780.2|780.6|780|1
1642597380000|2022-01-19 13:03:00|780.7|780.1|780.6|780|780.7|780.1|780.6|780|2
1642597390000|2022-01-19 13:03:10|||||||||2
1642597400000|2022-01-19 13:03:20|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|1
1642597410000|2022-01-19 13:03:30|780.6|780|780.6|780|780.6|780|780.6|780|53
1642597420000|2022-01-19 13:03:40|780.7|780.1|780.6|780|780.7|780.1|780.6|780|2
1642597430000|2022-01-19 13:03:50|||||||||4
1642597460000|2022-01-19 13:04:20|780.7|780.1|780.8|780.2|780.8|780.2|780.7|780.1|0
1642597480000|2022-01-19 13:04:40|||||||||1
1642597500000|2022-01-19 13:05:00|||||||||1
1642597510000|2022-01-19 13:05:10|||||||||1
1642597520000|2022-01-19 13:05:20|||||||||1
1642597530000|2022-01-19 13:05:30|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1642597540000|2022-01-19 13:05:40|780.8|780.2|780.8|780.2|781|780.4|780.8|780.2|2
1642597550000|2022-01-19 13:05:50|781|780.4|781.1|780.5|781.1|780.5|780.8|780.2|11
1642597590000|2022-01-19 13:06:30|781.2|780.6|781.1|780.5|781.3|780.7|781.1|780.5|5
1642597600000|2022-01-19 13:06:40|781.3|780.7|781.1|780.5|781.3|780.7|781.1|780.5|1
1642597620000|2022-01-19 13:07:00|781|780.4|780.7|780.1|781|780.4|780.7|780.1|8
1642597630000|2022-01-19 13:07:10|780.8|780.2|780.8|780.2|780.8|780.2|780.7|780.1|1
1642597640000|2022-01-19 13:07:20|780.7|780.1|780.7|780.1|780.8|780.2|780.7|780.1|1
1642597650000|2022-01-19 13:07:30|780.8|780.2|781.1|780.5|781.1|780.5|780.8|780.2|1
1642597660000|2022-01-19 13:07:40|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|1
1642597670000|2022-01-19 13:07:50|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|0
1642597680000|2022-01-19 13:08:00|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1642597690000|2022-01-19 13:08:10|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1642597710000|2022-01-19 13:08:30|781.2|780.6|781.6|781|781.6|781|781.2|780.6|11
1642597730000|2022-01-19 13:08:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|3
1642597740000|2022-01-19 13:09:00|781.4|780.8|781.4|780.8|781.5|780.9|781.4|780.8|3
1642597750000|2022-01-19 13:09:10|781.5|780.9|781|780.4|781.5|780.9|781|780.4|5
1642597760000|2022-01-19 13:09:20|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|9
1642597800000|2022-01-19 13:10:00|781|780.4|780.8|780.2|781|780.4|780.8|780.2|2
1642597810000|2022-01-19 13:10:10|780.6|780|780.6|780|780.6|780|780.6|780|1
1642597820000|2022-01-19 13:10:20|||||||||6
1642597840000|2022-01-19 13:10:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|3
1642597860000|2022-01-19 13:11:00|780.6|780|780.5|779.9|780.6|780|780.3|779.7|3
1642597870000|2022-01-19 13:11:10|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|0
1642597890000|2022-01-19 13:11:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|6
1642597900000|2022-01-19 13:11:40|780.6|780|780.4|779.8|780.6|780|780.4|779.8|1
1642597910000|2022-01-19 13:11:50|780.5|779.9|780.3|779.7|780.5|779.9|780.3|779.7|0
1642597920000|2022-01-19 13:12:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1642597940000|2022-01-19 13:12:20|780.6|780|780.8|780.2|780.8|780.2|780.6|780|27
1642597950000|2022-01-19 13:12:30|||||||||1
1642597960000|2022-01-19 13:12:40|780.7|780.1|780.8|780.2|780.8|780.2|780.7|780.1|2
1642597970000|2022-01-19 13:12:50|780.7|780.1|780.5|779.9|780.7|780.1|780.5|779.9|3
1642597980000|2022-01-19 13:13:00|780.6|780|780.6|780|780.6|780|780.5|779.9|0
1642598000000|2022-01-19 13:13:20|||||||||4
1642598020000|2022-01-19 13:13:40|780.7|780.1|780.7|780.1|780.7|780.1|780.6|780|3
1642598030000|2022-01-19 13:13:50|780.6|780|780.6|780|780.6|780|780.6|780|0
1642598040000|2022-01-19 13:14:00|780.5|779.9|780.5|779.9|780.6|780|780.5|779.9|4
1642598060000|2022-01-19 13:14:20|780.9|780.3|780.8|780.2|780.9|780.3|780.6|780|21
1642598070000|2022-01-19 13:14:30|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1642598080000|2022-01-19 13:14:40|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|2
1642598090000|2022-01-19 13:14:50|||||||||1
1642598100000|2022-01-19 13:15:00|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|11
1642598110000|2022-01-19 13:15:10|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1642598150000|2022-01-19 13:15:50|||||||||5
1642598160000|2022-01-19 13:16:00|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|2
1642598170000|2022-01-19 13:16:10|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|2
1642598180000|2022-01-19 13:16:20|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|9
1642598190000|2022-01-19 13:16:30|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|0
1642598200000|2022-01-19 13:16:40|780.5|779.9|780.5|779.9|780.6|780|780.5|779.9|0
1642598210000|2022-01-19 13:16:50|780.6|780|780.3|779.7|780.6|780|780.3|779.7|5
1642598220000|2022-01-19 13:17:00|780.6|780|780.6|780|780.6|780|780.4|779.8|8
1642598230000|2022-01-19 13:17:10|780.7|780.1|780.6|780|780.8|780.2|780.6|780|5
1642598240000|2022-01-19 13:17:20|||||||||3
1642598250000|2022-01-19 13:17:30|780.7|780.1|780.6|780|780.7|780.1|780.6|780|2
1642598280000|2022-01-19 13:18:00|||||||||2
1642598290000|2022-01-19 13:18:10|||||||||1
1642598330000|2022-01-19 13:18:50|780.5|779.9|780.3|779.7|780.5|779.9|780.3|779.7|15
1642598340000|2022-01-19 13:19:00|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|2
1642598350000|2022-01-19 13:19:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|17
1642598370000|2022-01-19 13:19:30|780|779.4|780|779.4|780|779.4|779.8|779.2|3
1642598380000|2022-01-19 13:19:40|779.3|778.7|779.4|778.8|779.4|778.8|779.1|778.5|29
1642598390000|2022-01-19 13:19:50|779.2|778.6|779.3|778.7|779.5|778.9|779.2|778.6|33
1642598400000|2022-01-19 13:20:00|779.4|778.8|779.5|778.9|779.5|778.9|779.3|778.7|5
1642598410000|2022-01-19 13:20:10|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|7
1642598420000|2022-01-19 13:20:20|779.3|778.7|779.1|778.5|779.3|778.7|778.9|778.3|60
1642598430000|2022-01-19 13:20:30|779|778.4|779.1|778.5|779.1|778.5|779|778.4|8
1642598440000|2022-01-19 13:20:40|779.2|778.6|779.2|778.6|779.2|778.6|779.1|778.5|2
1642598450000|2022-01-19 13:20:50|||||||||1
1642598460000|2022-01-19 13:21:00|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|4
1642598470000|2022-01-19 13:21:10|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|13
1642598480000|2022-01-19 13:21:20|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1642598490000|2022-01-19 13:21:30|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|10
1642598500000|2022-01-19 13:21:40|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1642598510000|2022-01-19 13:21:50|779.4|778.8|779.5|778.9|779.5|778.9|779.4|778.8|11
1642598560000|2022-01-19 13:22:40|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|3
1642598570000|2022-01-19 13:22:50|779.4|778.8|779.5|778.9|779.5|778.9|779.4|778.8|1
1642598580000|2022-01-19 13:23:00|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|2
1642598590000|2022-01-19 13:23:10|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|2
1642598600000|2022-01-19 13:23:20|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|2
1642598610000|2022-01-19 13:23:30|779.3|778.7|779.1|778.5|779.3|778.7|779.1|778.5|2
1642598620000|2022-01-19 13:23:40|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|13
1642598630000|2022-01-19 13:23:50|||||||||3
1642598650000|2022-01-19 13:24:10|779.2|778.6|779.2|778.6|779.2|778.6|779.1|778.5|1
1642598660000|2022-01-19 13:24:20|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1642598670000|2022-01-19 13:24:30|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1642598680000|2022-01-19 13:24:40|779.3|778.7|779.4|778.8|779.4|778.8|779.2|778.6|4
1642598700000|2022-01-19 13:25:00|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|0
1642598710000|2022-01-19 13:25:10|779.3|778.7|779.2|778.6|779.3|778.7|779.1|778.5|6
1642598720000|2022-01-19 13:25:20|||||||||1
1642598730000|2022-01-19 13:25:30|779.4|778.8|779.5|778.9|779.5|778.9|779.4|778.8|6
1642598740000|2022-01-19 13:25:40|779.4|778.8|779.2|778.6|779.4|778.8|779.2|778.6|11
1642598750000|2022-01-19 13:25:50|779.1|778.5|779.4|778.8|779.4|778.8|779.1|778.5|8
1642598800000|2022-01-19 13:26:40|779.3|778.7|779.3|778.7|779.4|778.8|779.3|778.7|0
1642598820000|2022-01-19 13:27:00|||||||||3
1642598840000|2022-01-19 13:27:20|779.4|778.8|779.6|779|779.6|779|779.4|778.8|2
1642598860000|2022-01-19 13:27:40|||||||||1
1642598870000|2022-01-19 13:27:50|779.5|778.9|779.6|779|779.6|779|779.5|778.9|7
1642598890000|2022-01-19 13:28:10|||||||||2
1642598910000|2022-01-19 13:28:30|779|778.4|779.2|778.6|779.2|778.6|779|778.4|51
1642598930000|2022-01-19 13:28:50|779.1|778.5|778.7|778.1|779.1|778.5|778.7|778.1|26
1642598940000|2022-01-19 13:29:00|||||||||8
1642598950000|2022-01-19 13:29:10|779|778.4|779.1|778.5|779.1|778.5|779|778.4|10
1642598960000|2022-01-19 13:29:20|||||||||2
1642598970000|2022-01-19 13:29:30|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|6
1642598980000|2022-01-19 13:29:40|779.1|778.5|779.4|778.8|779.4|778.8|779.1|778.5|11
1642599000000|2022-01-19 13:30:00|779.3|778.7|779.1|778.5|779.3|778.7|779.1|778.5|10
1642599010000|2022-01-19 13:30:10|||||||||4
1642599030000|2022-01-19 13:30:30|778.9|778.3|779|778.4|779|778.4|778.9|778.3|3
1642599050000|2022-01-19 13:30:50|779.1|778.5|779|778.4|779.1|778.5|779|778.4|3
1642599060000|2022-01-19 13:31:00|779.1|778.5|779.1|778.5|779.2|778.6|779.1|778.5|0
1642599070000|2022-01-19 13:31:10|||||||||4
1642599080000|2022-01-19 13:31:20|||||||||3
1642599090000|2022-01-19 13:31:30|779|778.4|779|778.4|779.1|778.5|779|778.4|3
1642599100000|2022-01-19 13:31:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1642599110000|2022-01-19 13:31:50|779|778.4|779|778.4|779|778.4|779|778.4|4
1642599120000|2022-01-19 13:32:00|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|1
1642599130000|2022-01-19 13:32:10|779|778.4|778.9|778.3|779|778.4|778.9|778.3|11
1642599140000|2022-01-19 13:32:20|||||||||2
1642599150000|2022-01-19 13:32:30|779|778.4|779|778.4|779|778.4|779|778.4|1
1642599160000|2022-01-19 13:32:40|778.9|778.3|779.1|778.5|779.1|778.5|778.9|778.3|5
1642599180000|2022-01-19 13:33:00|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|2
1642599220000|2022-01-19 13:33:40|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|2
1642599230000|2022-01-19 13:33:50|779|778.4|779.1|778.5|779.2|778.6|779|778.4|7
1642599250000|2022-01-19 13:34:10|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|17
1642599260000|2022-01-19 13:34:20|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|5
1642599270000|2022-01-19 13:34:30|||||||||4
1642599280000|2022-01-19 13:34:40|779.1|778.5|779.1|778.5|779.2|778.6|779.1|778.5|4
1642599290000|2022-01-19 13:34:50|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|2
1642599300000|2022-01-19 13:35:00|779.1|778.5|779.1|778.5|779.1|778.5|779|778.4|12
1642599320000|2022-01-19 13:35:20|779.2|778.6|779.2|778.6|779.2|778.6|779.1|778.5|1
1642599330000|2022-01-19 13:35:30|||||||||1
1642599360000|2022-01-19 13:36:00|||||||||8
1642599370000|2022-01-19 13:36:10|||||||||2
1642599410000|2022-01-19 13:36:50|||||||||15
1642599420000|2022-01-19 13:37:00|||||||||3
1642599440000|2022-01-19 13:37:20|||||||||13
1642599450000|2022-01-19 13:37:30|||||||||1
1642599460000|2022-01-19 13:37:40|||||||||2
1642599470000|2022-01-19 13:37:50|||||||||2
1642599480000|2022-01-19 13:38:00|||||||||25
1642599490000|2022-01-19 13:38:10|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|42
1642599510000|2022-01-19 13:38:30|779.1|778.5|779|778.4|779.2|778.6|779|778.4|5
1642599520000|2022-01-19 13:38:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1642599530000|2022-01-19 13:38:50|||||||||2
1642599540000|2022-01-19 13:39:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1642599570000|2022-01-19 13:39:30|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|0
1642599580000|2022-01-19 13:39:40|||||||||7
1642599600000|2022-01-19 13:40:00|||||||||6
1642599610000|2022-01-19 13:40:10|||||||||13
1642599630000|2022-01-19 13:40:30|||||||||3
1642599640000|2022-01-19 13:40:40|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|38
1642599650000|2022-01-19 13:40:50|||||||||2
1642599660000|2022-01-19 13:41:00|||||||||24
1642599680000|2022-01-19 13:41:20|||||||||1
1642599690000|2022-01-19 13:41:30|||||||||3
1642599700000|2022-01-19 13:41:40|||||||||5
1642599710000|2022-01-19 13:41:50|||||||||6
1642599720000|2022-01-19 13:42:00|779|778.4|779.5|778.9|779.5|778.9|779|778.4|11
1642599750000|2022-01-19 13:42:30|779.6|779|779.5|778.9|779.7|779.1|779.5|778.9|14
1642599760000|2022-01-19 13:42:40|||||||||1
1642599770000|2022-01-19 13:42:50|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|9
1642599790000|2022-01-19 13:43:10|779.2|778.6|779|778.4|779.2|778.6|779|778.4|3
1642599800000|2022-01-19 13:43:20|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|3
1642599810000|2022-01-19 13:43:30|778.6|778|778.3|777.7|778.6|778|778.3|777.7|20
1642599830000|2022-01-19 13:43:50|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|3
1642599840000|2022-01-19 13:44:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|5
1642599850000|2022-01-19 13:44:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1642599860000|2022-01-19 13:44:20|778.8|778.2|778.5|777.9|778.8|778.2|778.5|777.9|1
1642599880000|2022-01-19 13:44:40|778.6|778|778.5|777.9|778.6|778|778.5|777.9|6
1642599890000|2022-01-19 13:44:50|778.6|778|778.6|778|778.6|778|778.6|778|2
1642602600000|2022-01-19 14:30:00|779.7|779.1|780.7|780.1|780.9|780.3|779.6|779|335
1642602610000|2022-01-19 14:30:10|780.8|780.2|780.9|780.3|781|780.4|780.3|779.7|91
1642602620000|2022-01-19 14:30:20|780.8|780.2|782.2|781.6|782.3|781.7|780.5|779.9|70
1642602630000|2022-01-19 14:30:30|781.8|781.2|782.1|781.5|782.5|781.9|781.8|781.2|47
1642602640000|2022-01-19 14:30:40|782.2|781.6|782.3|781.7|782.3|781.7|781.8|781.2|65
1642602650000|2022-01-19 14:30:50|782.2|781.6|783|782.4|783|782.4|782.2|781.6|41
1642602660000|2022-01-19 14:31:00|782.8|782.2|782.7|782.1|782.8|782.2|782.4|781.8|54
1642602670000|2022-01-19 14:31:10|782.5|781.9|782.6|782|782.9|782.3|782.3|781.7|67
1642602680000|2022-01-19 14:31:20|782.8|782.2|783.1|782.5|783.1|782.5|782.8|782.2|28
1642602690000|2022-01-19 14:31:30|783|782.4|783.2|782.6|783.3|782.7|782.9|782.3|39
1642602700000|2022-01-19 14:31:40|783.3|782.7|783.8|783.2|783.8|783.2|783.1|782.5|98
1642602710000|2022-01-19 14:31:50|783.7|783.1|783.7|783.1|783.9|783.3|783.4|782.8|41
1642602720000|2022-01-19 14:32:00|783.9|783.3|783.5|782.9|783.9|783.3|783.2|782.6|61
1642602730000|2022-01-19 14:32:10|783.4|782.8|782.9|782.3|783.5|782.9|782.7|782.1|20
1642602740000|2022-01-19 14:32:20|782.8|782.2|782.9|782.3|783.1|782.5|782.7|782.1|44
1642602750000|2022-01-19 14:32:30|782.8|782.2|782.6|782|782.8|782.2|782.6|782|42
1642602760000|2022-01-19 14:32:40|782.4|781.8|782.4|781.8|782.6|782|782.4|781.8|37
1642602770000|2022-01-19 14:32:50|782.3|781.7|781.9|781.3|782.3|781.7|781.9|781.3|19
1642602780000|2022-01-19 14:33:00|781.6|781|780.1|779.5|781.6|781|780.1|779.5|96
1642602790000|2022-01-19 14:33:10|780.3|779.7|780.7|780.1|780.8|780.2|780.3|779.7|100
1642602800000|2022-01-19 14:33:20|780.6|780|780.9|780.3|780.9|780.3|780.6|780|54
1642602810000|2022-01-19 14:33:30|780.8|780.2|780.6|780|780.9|780.3|780.6|780|44
1642602820000|2022-01-19 14:33:40|||||||||30
1642602830000|2022-01-19 14:33:50|780.4|779.8|780.4|779.8|780.5|779.9|780.4|779.8|22
1642602840000|2022-01-19 14:34:00|780.5|779.9|781|780.4|781.1|780.5|780.5|779.9|68
1642602850000|2022-01-19 14:34:10|780.9|780.3|780.8|780.2|781.1|780.5|780.7|780.1|35
1642602860000|2022-01-19 14:34:20|780.9|780.3|780.6|780|780.9|780.3|780.6|780|16
1642602870000|2022-01-19 14:34:30|780.7|780.1|781.3|780.7|781.6|781|780.7|780.1|38
1642602880000|2022-01-19 14:34:40|781.4|780.8|781.6|781|781.8|781.2|781.3|780.7|48
1642602890000|2022-01-19 14:34:50|781.7|781.1|781.3|780.7|781.7|781.1|781.3|780.7|115
1642602900000|2022-01-19 14:35:00|781.1|780.5|781.1|780.5|781.3|780.7|781.1|780.5|57
1642602910000|2022-01-19 14:35:10|781.2|780.6|781.6|781|781.6|781|781.1|780.5|19
1642602920000|2022-01-19 14:35:20|781.8|781.2|781.4|780.8|781.8|781.2|780.9|780.3|49
1642602930000|2022-01-19 14:35:30|781.1|780.5|781.4|780.8|781.4|780.8|781.1|780.5|29
1642602940000|2022-01-19 14:35:40|781.6|781|781.6|781|781.8|781.2|781.6|781|28
1642602950000|2022-01-19 14:35:50|781.9|781.3|782.1|781.5|782.3|781.7|781.9|781.3|12
1642602960000|2022-01-19 14:36:00|781.9|781.3|782.1|781.5|782.1|781.5|781.9|781.3|25
1642602970000|2022-01-19 14:36:10|782|781.4|782.5|781.9|782.5|781.9|781.9|781.3|84
1642602980000|2022-01-19 14:36:20|782.4|781.8|782.6|782|782.8|782.2|782.4|781.8|47
1642602990000|2022-01-19 14:36:30|782.8|782.2|782.9|782.3|783|782.4|782.7|782.1|55
1642603000000|2022-01-19 14:36:40|783|782.4|783.5|782.9|783.5|782.9|783|782.4|28
1642603010000|2022-01-19 14:36:50|783.4|782.8|783.2|782.6|783.4|782.8|783.2|782.6|23
1642603020000|2022-01-19 14:37:00|783.1|782.5|783.2|782.6|783.5|782.9|782.7|782.1|36
1642603030000|2022-01-19 14:37:10|783.5|782.9|783.2|782.6|783.5|782.9|783.2|782.6|16
1642603040000|2022-01-19 14:37:20|783.3|782.7|783.4|782.8|783.5|782.9|783.2|782.6|22
1642603050000|2022-01-19 14:37:30|783.3|782.7|783.2|782.6|783.5|782.9|783.2|782.6|20
1642603060000|2022-01-19 14:37:40|783.1|782.5|783|782.4|783.1|782.5|783|782.4|7
1642603070000|2022-01-19 14:37:50|782.9|782.3|782.8|782.2|783|782.4|782.8|782.2|22
1642603080000|2022-01-19 14:38:00|782.7|782.1|782.7|782.1|782.9|782.3|782.3|781.7|45
1642603090000|2022-01-19 14:38:10|782.9|782.3|783|782.4|783|782.4|782.9|782.3|10
1642603100000|2022-01-19 14:38:20|783.1|782.5|783.2|782.6|783.4|782.8|782.7|782.1|35
1642603110000|2022-01-19 14:38:30|783.1|782.5|782.7|782.1|783.1|782.5|782.7|782.1|11
1642603120000|2022-01-19 14:38:40|||||||||1
1642603130000|2022-01-19 14:38:50|782.6|782|782.2|781.6|782.6|782|782|781.4|43
1642603140000|2022-01-19 14:39:00|782.1|781.5|781|780.4|782.1|781.5|781|780.4|70
1642603150000|2022-01-19 14:39:10|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|26
1642603160000|2022-01-19 14:39:20|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|16
1642603170000|2022-01-19 14:39:30|780.8|780.2|781.2|780.6|781.2|780.6|780.8|780.2|22
1642603180000|2022-01-19 14:39:40|781.5|780.9|781.2|780.6|781.6|781|781.2|780.6|6
1642603190000|2022-01-19 14:39:50|780.8|780.2|780.6|780|780.8|780.2|780.6|780|7
1642603200000|2022-01-19 14:40:00|780.2|779.6|779.2|778.6|780.2|779.6|779.2|778.6|44
1642603210000|2022-01-19 14:40:10|779.5|778.9|780.2|779.6|780.2|779.6|779.3|778.7|79
1642603220000|2022-01-19 14:40:20|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|8
1642603230000|2022-01-19 14:40:30|780.1|779.5|780|779.4|780.1|779.5|780|779.4|25
1642603240000|2022-01-19 14:40:40|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|24
1642603250000|2022-01-19 14:40:50|780.5|779.9|780.7|780.1|780.7|780.1|780.5|779.9|35
1642603260000|2022-01-19 14:41:00|780.9|780.3|780.7|780.1|780.9|780.3|780.7|780.1|32
1642603270000|2022-01-19 14:41:10|780.6|780|780.5|779.9|780.6|780|780.5|779.9|9
1642603280000|2022-01-19 14:41:20|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|19
1642603290000|2022-01-19 14:41:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1642603300000|2022-01-19 14:41:40|779.9|779.3|780|779.4|780|779.4|779.9|779.3|20
1642603310000|2022-01-19 14:41:50|||||||||10
1642603320000|2022-01-19 14:42:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|6
1642603330000|2022-01-19 14:42:10|779.8|779.2|779.7|779.1|779.9|779.3|779.4|778.8|29
1642603340000|2022-01-19 14:42:20|779.9|779.3|779.8|779.2|780|779.4|779.7|779.1|27
1642603350000|2022-01-19 14:42:30|779.7|779.1|779.7|779.1|779.7|779.1|779.5|778.9|21
1642603360000|2022-01-19 14:42:40|779.9|779.3|779.7|779.1|779.9|779.3|779.7|779.1|33
1642603370000|2022-01-19 14:42:50|779.9|779.3|780|779.4|780|779.4|779.9|779.3|30
1642603380000|2022-01-19 14:43:00|780.2|779.6|780.3|779.7|780.5|779.9|780.1|779.5|61
1642603390000|2022-01-19 14:43:10|780.1|779.5|780.1|779.5|780.4|779.8|780.1|779.5|37
1642603400000|2022-01-19 14:43:20|779.8|779.2|779.5|778.9|779.8|779.2|779.5|778.9|17
1642603410000|2022-01-19 14:43:30|||||||||9
1642603420000|2022-01-19 14:43:40|779.4|778.8|779.7|779.1|779.7|779.1|779.4|778.8|9
1642603430000|2022-01-19 14:43:50|779.8|779.2|780|779.4|780|779.4|779.8|779.2|14
1642603440000|2022-01-19 14:44:00|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|17
1642603450000|2022-01-19 14:44:10|779.7|779.1|780|779.4|780|779.4|779.7|779.1|14
1642603460000|2022-01-19 14:44:20|779.9|779.3|780|779.4|780|779.4|779.7|779.1|3
1642603470000|2022-01-19 14:44:30|779.9|779.3|780.2|779.6|780.3|779.7|779.9|779.3|21
1642603480000|2022-01-19 14:44:40|780.8|780.2|781|780.4|781|780.4|780.8|780.2|29
1642603490000|2022-01-19 14:44:50|780.7|780.1|781|780.4|781|780.4|780.7|780.1|7
1642603500000|2022-01-19 14:45:00|781.1|780.5|779.5|778.9|781.1|780.5|779.5|778.9|39
1642603510000|2022-01-19 14:45:10|779.7|779.1|780|779.4|780.1|779.5|779.7|779.1|80
1642603520000|2022-01-19 14:45:20|779.9|779.3|780.1|779.5|780.2|779.6|779.9|779.3|61
1642603530000|2022-01-19 14:45:30|||||||||13
1642603540000|2022-01-19 14:45:40|779.7|779.1|779.8|779.2|779.8|779.2|779.6|779|13
1642603550000|2022-01-19 14:45:50|779.7|779.1|779.7|779.1|779.8|779.2|779.6|779|15
1642603560000|2022-01-19 14:46:00|779.8|779.2|779.6|779|779.8|779.2|779.6|779|7
1642603570000|2022-01-19 14:46:10|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|15
1642603580000|2022-01-19 14:46:20|779.9|779.3|780.1|779.5|780.1|779.5|779.8|779.2|7
1642603590000|2022-01-19 14:46:30|779.9|779.3|780.1|779.5|780.1|779.5|779.9|779.3|6
1642603600000|2022-01-19 14:46:40|779.9|779.3|779.4|778.8|779.9|779.3|779.3|778.7|29
1642603610000|2022-01-19 14:46:50|779.6|779|778.9|778.3|779.6|779|778.9|778.3|11
1642603620000|2022-01-19 14:47:00|779.1|778.5|778.3|777.7|779.1|778.5|777.9|777.3|41
1642603630000|2022-01-19 14:47:10|778.4|777.8|778.1|777.5|778.4|777.8|778.1|777.5|34
1642603640000|2022-01-19 14:47:20|778.2|777.6|778.1|777.5|778.2|777.6|778|777.4|11
1642603650000|2022-01-19 14:47:30|778.2|777.6|778.3|777.7|778.3|777.7|778.1|777.5|8
1642603660000|2022-01-19 14:47:40|778.1|777.5|778.3|777.7|778.3|777.7|778.1|777.5|10
1642603670000|2022-01-19 14:47:50|778.6|778|778.6|778|778.6|778|778.6|778|7
1642603680000|2022-01-19 14:48:00|778.5|777.9|778.3|777.7|778.6|778|778.1|777.5|24
1642603690000|2022-01-19 14:48:10|778.6|778|778.4|777.8|778.6|778|778.4|777.8|29
1642603700000|2022-01-19 14:48:20|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|9
1642603710000|2022-01-19 14:48:30|778.6|778|779.1|778.5|779.1|778.5|778.6|778|10
1642603720000|2022-01-19 14:48:40|779.4|778.8|779.1|778.5|779.5|778.9|778.8|778.2|37
1642603730000|2022-01-19 14:48:50|779|778.4|778.9|778.3|779|778.4|778.6|778|19
1642603740000|2022-01-19 14:49:00|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|8
1642603750000|2022-01-19 14:49:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|4
1642603760000|2022-01-19 14:49:20|778.9|778.3|778.4|777.8|778.9|778.3|778.4|777.8|26
1642603770000|2022-01-19 14:49:30|778.6|778|778.7|778.1|779|778.4|778.5|777.9|50
1642603780000|2022-01-19 14:49:40|778.6|778|778.8|778.2|778.8|778.2|778.5|777.9|13
1642603790000|2022-01-19 14:49:50|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|12
1642603800000|2022-01-19 14:50:00|778.3|777.7|777.3|776.7|778.3|777.7|776.9|776.3|45
1642603810000|2022-01-19 14:50:10|777.1|776.5|777.3|776.7|777.3|776.7|777.1|776.5|54
1642603820000|2022-01-19 14:50:20|777.2|776.6|777.4|776.8|777.6|777|777.2|776.6|12
1642603830000|2022-01-19 14:50:30|777.3|776.7|777.3|776.7|777.4|776.8|777.1|776.5|17
1642603840000|2022-01-19 14:50:40|777.2|776.6|777.1|776.5|777.3|776.7|777.1|776.5|19
1642603850000|2022-01-19 14:50:50|777|776.4|776.8|776.2|777|776.4|776.8|776.2|10
1642603860000|2022-01-19 14:51:00|777.1|776.5|777.3|776.7|777.3|776.7|777.1|776.5|40
1642603870000|2022-01-19 14:51:10|777.6|777|777.3|776.7|777.6|777|777.3|776.7|34
1642603880000|2022-01-19 14:51:20|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|5
1642603890000|2022-01-19 14:51:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|3
1642603900000|2022-01-19 14:51:40|777|776.4|777.3|776.7|777.3|776.7|776.9|776.3|32
1642603910000|2022-01-19 14:51:50|777.1|776.5|777.7|777.1|777.7|777.1|777.1|776.5|10
1642603920000|2022-01-19 14:52:00|777.6|777|777.6|777|777.6|777|777.5|776.9|16
1642603930000|2022-01-19 14:52:10|777.8|777.2|778|777.4|778.1|777.5|777.8|777.2|20
1642603940000|2022-01-19 14:52:20|778.1|777.5|777.9|777.3|778.1|777.5|777.8|777.2|6
1642603950000|2022-01-19 14:52:30|777.8|777.2|777.8|777.2|777.9|777.3|777.8|777.2|5
1642603960000|2022-01-19 14:52:40|777.9|777.3|777.7|777.1|777.9|777.3|777.7|777.1|10
1642603970000|2022-01-19 14:52:50|777.8|777.2|777.8|777.2|777.9|777.3|777.8|777.2|9
1642603980000|2022-01-19 14:53:00|777.9|777.3|777.4|776.8|777.9|777.3|777.4|776.8|2
1642603990000|2022-01-19 14:53:10|777.6|777|777.6|777|777.6|777|777.5|776.9|10
1642604000000|2022-01-19 14:53:20|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|12
1642604010000|2022-01-19 14:53:30|777.8|777.2|777.8|777.2|777.8|777.2|777.7|777.1|9
1642604020000|2022-01-19 14:53:40|777.7|777.1|777.8|777.2|777.9|777.3|777.5|776.9|19
1642604030000|2022-01-19 14:53:50|777.7|777.1|777.7|777.1|777.8|777.2|777.7|777.1|3
1642604040000|2022-01-19 14:54:00|777.5|776.9|777.6|777|777.6|777|777.5|776.9|14
1642604050000|2022-01-19 14:54:10|777.5|776.9|777.9|777.3|777.9|777.3|777.5|776.9|9
1642604060000|2022-01-19 14:54:20|777.6|777|777.6|777|777.6|777|777.6|777|8
1642604070000|2022-01-19 14:54:30|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|4
1642604080000|2022-01-19 14:54:40|777.8|777.2|777.9|777.3|777.9|777.3|777.7|777.1|20
1642604090000|2022-01-19 14:54:50|777.6|777|777.6|777|777.6|777|777.6|777|4
1642604100000|2022-01-19 14:55:00|778.1|777.5|778|777.4|778.1|777.5|778|777.4|14
1642604110000|2022-01-19 14:55:10|777.9|777.3|777.4|776.8|778|777.4|777.3|776.7|24
1642604120000|2022-01-19 14:55:20|777.6|777|777.5|776.9|777.7|777.1|777.5|776.9|24
1642604130000|2022-01-19 14:55:30|777.6|777|777.6|777|777.6|777|777.6|777|4
1642604140000|2022-01-19 14:55:40|777.8|777.2|777.7|777.1|777.8|777.2|777.7|777.1|7
1642604150000|2022-01-19 14:55:50|777.5|776.9|777.2|776.6|777.5|776.9|777.2|776.6|13
1642604160000|2022-01-19 14:56:00|777.3|776.7|777.3|776.7|777.3|776.7|777.2|776.6|8
1642604170000|2022-01-19 14:56:10|||||||||2
1642604180000|2022-01-19 14:56:20|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|7
1642604190000|2022-01-19 14:56:30|777.2|776.6|777.5|776.9|777.5|776.9|777.2|776.6|9
1642604200000|2022-01-19 14:56:40|777.4|776.8|777.7|777.1|777.7|777.1|777.4|776.8|14
1642604210000|2022-01-19 14:56:50|778|777.4|777.9|777.3|778|777.4|777.9|777.3|6
1642604220000|2022-01-19 14:57:00|777.7|777.1|777.8|777.2|777.8|777.2|777.6|777|8
1642604230000|2022-01-19 14:57:10|777.7|777.1|777.8|777.2|777.8|777.2|777.6|777|10
1642604240000|2022-01-19 14:57:20|778|777.4|778|777.4|778|777.4|777.7|777.1|22
1642604250000|2022-01-19 14:57:30|777.8|777.2|778|777.4|778|777.4|777.8|777.2|16
1642604260000|2022-01-19 14:57:40|778.2|777.6|778.1|777.5|778.2|777.6|778.1|777.5|21
1642604270000|2022-01-19 14:57:50|778|777.4|778|777.4|778|777.4|778|777.4|0
1642604280000|2022-01-19 14:58:00|||||||||6
1642604290000|2022-01-19 14:58:10|||||||||1
1642604300000|2022-01-19 14:58:20|||||||||6
1642604310000|2022-01-19 14:58:30|||||||||2
1642604320000|2022-01-19 14:58:40|||||||||1
1642604330000|2022-01-19 14:58:50|||||||||1
1642604340000|2022-01-19 14:59:00|777.8|777.2|778.1|777.5|778.1|777.5|777.8|777.2|17
1642604350000|2022-01-19 14:59:10|778|777.4|778|777.4|778|777.4|778|777.4|2
1642604360000|2022-01-19 14:59:20|778.1|777.5|778.1|777.5|778.1|777.5|778|777.4|8
1642604370000|2022-01-19 14:59:30|778|777.4|778|777.4|778.1|777.5|778|777.4|7
1642604380000|2022-01-19 14:59:40|778.2|777.6|777.9|777.3|778.2|777.6|777.7|777.1|63
1642604390000|2022-01-19 14:59:50|778.1|777.5|778|777.4|778.1|777.5|777.9|777.3|14
1642604400000|2022-01-19 15:00:00|777.9|777.3|776.9|776.3|778.2|777.6|776.8|776.2|73
1642604410000|2022-01-19 15:00:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|23
1642604420000|2022-01-19 15:00:20|777.2|776.6|777.4|776.8|777.4|776.8|777.1|776.5|22
1642604430000|2022-01-19 15:00:30|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|1
1642604440000|2022-01-19 15:00:40|777.6|777|777.4|776.8|777.6|777|777.3|776.7|17
1642604450000|2022-01-19 15:00:50|777.3|776.7|777.1|776.5|777.4|776.8|777.1|776.5|7
1642604460000|2022-01-19 15:01:00|777.3|776.7|777.4|776.8|777.4|776.8|777.1|776.5|14
1642604470000|2022-01-19 15:01:10|777.6|777|777.6|777|777.7|777.1|777.4|776.8|11
1642604480000|2022-01-19 15:01:20|777.5|776.9|777.6|777|777.6|777|777.5|776.9|9
1642604490000|2022-01-19 15:01:30|777.5|776.9|777.5|776.9|777.6|777|777.5|776.9|11
1642604500000|2022-01-19 15:01:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|5
1642604510000|2022-01-19 15:01:50|777.4|776.8|777|776.4|777.4|776.8|776.9|776.3|11
1642604520000|2022-01-19 15:02:00|776.9|776.3|777.2|776.6|777.2|776.6|776.6|776|19
1642604530000|2022-01-19 15:02:10|777.1|776.5|777.1|776.5|777.1|776.5|776.9|776.3|9
1642604540000|2022-01-19 15:02:20|||||||||3
1642604550000|2022-01-19 15:02:30|||||||||3
1642604560000|2022-01-19 15:02:40|777|776.4|777.1|776.5|777.1|776.5|776.9|776.3|16
1642604570000|2022-01-19 15:02:50|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|7
1642604580000|2022-01-19 15:03:00|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|3
1642604590000|2022-01-19 15:03:10|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|10
1642604600000|2022-01-19 15:03:20|777.5|776.9|779.1|778.5|779.1|778.5|777.5|776.9|239
1642604610000|2022-01-19 15:03:30|779.5|778.9|779.9|779.3|779.9|779.3|779.5|778.9|22
1642604620000|2022-01-19 15:03:40|780|779.4|779.6|779|780.3|779.7|779.6|779|47
1642604630000|2022-01-19 15:03:50|779.8|779.2|779.6|779|779.8|779.2|779.1|778.5|29
1642604640000|2022-01-19 15:04:00|779.4|778.8|779.4|778.8|779.6|779|779.3|778.7|15
1642604650000|2022-01-19 15:04:10|779.3|778.7|779.6|779|779.9|779.3|779.3|778.7|22
1642604660000|2022-01-19 15:04:20|779.7|779.1|779.6|779|779.7|779.1|779.4|778.8|14
1642604670000|2022-01-19 15:04:30|779.5|778.9|779.6|779|779.6|779|779.5|778.9|6
1642604680000|2022-01-19 15:04:40|779.7|779.1|779.9|779.3|779.9|779.3|779.7|779.1|5
1642604690000|2022-01-19 15:04:50|779.8|779.2|779.4|778.8|779.8|779.2|779.4|778.8|14
1642604700000|2022-01-19 15:05:00|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|3
1642604710000|2022-01-19 15:05:10|779.6|779|779.9|779.3|779.9|779.3|779.6|779|4
1642604720000|2022-01-19 15:05:20|779.7|779.1|779.7|779.1|779.9|779.3|779.7|779.1|17
1642604730000|2022-01-19 15:05:30|779.5|778.9|779.6|779|779.6|779|779.5|778.9|3
1642604740000|2022-01-19 15:05:40|779.9|779.3|779.6|779|779.9|779.3|779.6|779|15
1642604750000|2022-01-19 15:05:50|||||||||1
1642604760000|2022-01-19 15:06:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|8
1642604770000|2022-01-19 15:06:10|||||||||5
1642604780000|2022-01-19 15:06:20|780.1|779.5|779.9|779.3|780.1|779.5|779.8|779.2|12
1642604790000|2022-01-19 15:06:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|2
1642604800000|2022-01-19 15:06:40|780.3|779.7|780.4|779.8|780.4|779.8|780.1|779.5|8
1642604810000|2022-01-19 15:06:50|780.5|779.9|780.5|779.9|780.5|779.9|780.4|779.8|10
1642604820000|2022-01-19 15:07:00|780.4|779.8|780.6|780|780.6|780|780.4|779.8|2
1642604830000|2022-01-19 15:07:10|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|7
1642604840000|2022-01-19 15:07:20|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|15
1642604850000|2022-01-19 15:07:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|4
1642604860000|2022-01-19 15:07:40|||||||||1
1642604870000|2022-01-19 15:07:50|780.1|779.5|780.4|779.8|780.4|779.8|780.1|779.5|14
1642604880000|2022-01-19 15:08:00|780.6|780|780.9|780.3|781.1|780.5|780.4|779.8|34
1642604890000|2022-01-19 15:08:10|||||||||3
1642604900000|2022-01-19 15:08:20|780.8|780.2|780.9|780.3|781.1|780.5|780.8|780.2|32
1642604910000|2022-01-19 15:08:30|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|40
1642604920000|2022-01-19 15:08:40|||||||||6
1642604930000|2022-01-19 15:08:50|781.6|781|781.5|780.9|781.6|781|781.5|780.9|15
1642604940000|2022-01-19 15:09:00|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1642604950000|2022-01-19 15:09:10|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|10
1642604960000|2022-01-19 15:09:20|||||||||3
1642604970000|2022-01-19 15:09:30|781.1|780.5|781.3|780.7|781.3|780.7|781.1|780.5|15
1642604980000|2022-01-19 15:09:40|781.4|780.8|781.1|780.5|781.4|780.8|781.1|780.5|21
1642604990000|2022-01-19 15:09:50|781.3|780.7|781.1|780.5|781.3|780.7|781.1|780.5|4
1642605000000|2022-01-19 15:10:00|781.2|780.6|781.9|781.3|781.9|781.3|781.2|780.6|16
1642605010000|2022-01-19 15:10:10|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|1
1642605020000|2022-01-19 15:10:20|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|2
1642605030000|2022-01-19 15:10:30|||||||||2
1642605040000|2022-01-19 15:10:40|||||||||1
1642605050000|2022-01-19 15:10:50|781.7|781.1|781.9|781.3|781.9|781.3|781.7|781.1|7
1642605060000|2022-01-19 15:11:00|782.1|781.5|781.8|781.2|782.1|781.5|781.8|781.2|38
1642605070000|2022-01-19 15:11:10|782.1|781.5|782.1|781.5|782.2|781.6|782.1|781.5|6
1642605080000|2022-01-19 15:11:20|||||||||1
1642605090000|2022-01-19 15:11:30|782.3|781.7|782.3|781.7|782.3|781.7|782.1|781.5|8
1642605100000|2022-01-19 15:11:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|8
1642605110000|2022-01-19 15:11:50|||||||||2
1642605120000|2022-01-19 15:12:00|782.6|782|782.6|782|782.7|782.1|782.6|782|13
1642605140000|2022-01-19 15:12:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|4
1642605150000|2022-01-19 15:12:30|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|26
1642605160000|2022-01-19 15:12:40|||||||||5
1642605170000|2022-01-19 15:12:50|||||||||1
1642605180000|2022-01-19 15:13:00|||||||||5
1642605190000|2022-01-19 15:13:10|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|3
1642605200000|2022-01-19 15:13:20|783.2|782.6|783.6|783|783.8|783.2|783.2|782.6|33
1642605210000|2022-01-19 15:13:30|783.4|782.8|783.4|782.8|783.5|782.9|783.4|782.8|26
1642605220000|2022-01-19 15:13:40|783.3|782.7|783.1|782.5|783.4|782.8|783.1|782.5|13
1642605230000|2022-01-19 15:13:50|||||||||2
1642605240000|2022-01-19 15:14:00|783.3|782.7|783.1|782.5|783.3|782.7|783.1|782.5|31
1642605250000|2022-01-19 15:14:10|783|782.4|783.1|782.5|783.1|782.5|782.5|781.9|100
1642605260000|2022-01-19 15:14:20|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|3
1642605270000|2022-01-19 15:14:30|783.4|782.8|783.3|782.7|783.6|783|783.3|782.7|19
1642605280000|2022-01-19 15:14:40|783.1|782.5|783.1|782.5|783.3|782.7|783.1|782.5|22
1642605290000|2022-01-19 15:14:50|782.8|782.2|782.6|782|782.8|782.2|782.6|782|5
1642605300000|2022-01-19 15:15:00|782.7|782.1|782.8|782.2|783.1|782.5|782.7|782.1|18
1642605310000|2022-01-19 15:15:10|782.7|782.1|782.8|782.2|782.8|782.2|782.6|782|7
1642605320000|2022-01-19 15:15:20|782.7|782.1|782.7|782.1|782.8|782.2|782.6|782|4
1642605330000|2022-01-19 15:15:30|782.8|782.2|782.7|782.1|782.8|782.2|782.6|782|4
1642605340000|2022-01-19 15:15:40|782.6|782|782.6|782|782.6|782|782.3|781.7|3
1642605350000|2022-01-19 15:15:50|782.4|781.8|782.6|782|782.6|782|782.4|781.8|13
1642605360000|2022-01-19 15:16:00|782.4|781.8|781.4|780.8|782.4|781.8|781.2|780.6|74
1642605370000|2022-01-19 15:16:10|781.6|781|782.1|781.5|782.5|781.9|781.6|781|81
1642605380000|2022-01-19 15:16:20|781.9|781.3|781.9|781.3|782.2|781.6|781.6|781|46
1642605390000|2022-01-19 15:16:30|781.7|781.1|781.5|780.9|781.7|781.1|781.4|780.8|23
1642605400000|2022-01-19 15:16:40|||||||||3
1642605410000|2022-01-19 15:16:50|781.6|781|781.3|780.7|781.6|781|781.3|780.7|7
1642605420000|2022-01-19 15:17:00|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|4
1642605430000|2022-01-19 15:17:10|781.8|781.2|782.2|781.6|782.2|781.6|781.6|781|26
1642605440000|2022-01-19 15:17:20|782.3|781.7|782|781.4|782.3|781.7|781.8|781.2|45
1642605450000|2022-01-19 15:17:30|||||||||1
1642605460000|2022-01-19 15:17:40|781.9|781.3|781.7|781.1|781.9|781.3|781.6|781|12
1642605470000|2022-01-19 15:17:50|781.9|781.3|782.1|781.5|782.1|781.5|781.9|781.3|9
1642605480000|2022-01-19 15:18:00|782.2|781.6|782|781.4|782.3|781.7|782|781.4|2
1642605490000|2022-01-19 15:18:10|782.1|781.5|782.2|781.6|782.2|781.6|782.1|781.5|13
1642605500000|2022-01-19 15:18:20|||||||||2
1642605510000|2022-01-19 15:18:30|781.7|781.1|781.2|780.6|781.7|781.1|781.2|780.6|27
1642605520000|2022-01-19 15:18:40|780.9|780.3|780.9|780.3|781|780.4|780.7|780.1|16
1642605530000|2022-01-19 15:18:50|780.8|780.2|780.7|780.1|780.9|780.3|780.7|780.1|7
1642605540000|2022-01-19 15:19:00|780.9|780.3|780.5|779.9|780.9|780.3|780.5|779.9|19
1642605550000|2022-01-19 15:19:10|780.4|779.8|780.4|779.8|780.5|779.9|780.4|779.8|1
1642605560000|2022-01-19 15:19:20|780.5|779.9|780.8|780.2|780.8|780.2|780.4|779.8|9
1642605570000|2022-01-19 15:19:30|780.7|780.1|780.7|780.1|781|780.4|780.7|780.1|4
1642605580000|2022-01-19 15:19:40|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|8
1642605590000|2022-01-19 15:19:50|||||||||1
1642605600000|2022-01-19 15:20:00|781|780.4|781|780.4|781|780.4|781|780.4|9
1642605620000|2022-01-19 15:20:20|781.2|780.6|781.6|781|781.6|781|781.2|780.6|12
1642605630000|2022-01-19 15:20:30|781.5|780.9|781.4|780.8|781.5|780.9|781.2|780.6|6
1642605640000|2022-01-19 15:20:40|781.5|780.9|781.1|780.5|781.5|780.9|781.1|780.5|5
1642605650000|2022-01-19 15:20:50|781.2|780.6|781.5|780.9|781.5|780.9|781.2|780.6|8
1642605660000|2022-01-19 15:21:00|781.7|781.1|781.9|781.3|781.9|781.3|781.6|781|11
1642605670000|2022-01-19 15:21:10|782|781.4|782.2|781.6|782.2|781.6|782|781.4|10
1642605680000|2022-01-19 15:21:20|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|11
1642605690000|2022-01-19 15:21:30|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|9
1642605700000|2022-01-19 15:21:40|782.2|781.6|782|781.4|782.2|781.6|782|781.4|8
1642605710000|2022-01-19 15:21:50|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|7
1642605720000|2022-01-19 15:22:00|781.7|781.1|781.5|780.9|781.7|781.1|781.5|780.9|11
1642605730000|2022-01-19 15:22:10|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|5
1642605740000|2022-01-19 15:22:20|782.1|781.5|782|781.4|782.1|781.5|781.9|781.3|20
1642605750000|2022-01-19 15:22:30|781.8|781.2|782|781.4|782|781.4|781.8|781.2|3
1642605760000|2022-01-19 15:22:40|781.9|781.3|781.9|781.3|781.9|781.3|781.8|781.2|16
1642605770000|2022-01-19 15:22:50|781.8|781.2|782.3|781.7|782.3|781.7|781.8|781.2|10
1642605780000|2022-01-19 15:23:00|782.6|782|782.4|781.8|782.6|782|782.3|781.7|5
1642605790000|2022-01-19 15:23:10|782.3|781.7|782.1|781.5|782.3|781.7|782.1|781.5|6
1642605800000|2022-01-19 15:23:20|782|781.4|782.1|781.5|782.1|781.5|781.9|781.3|7
1642605810000|2022-01-19 15:23:30|782|781.4|781.4|780.8|782|781.4|781.4|780.8|10
1642605820000|2022-01-19 15:23:40|781.6|781|780.9|780.3|781.6|781|780.8|780.2|16
1642605830000|2022-01-19 15:23:50|780.6|780|780.4|779.8|780.6|780|780.4|779.8|8
1642605840000|2022-01-19 15:24:00|780.3|779.7|780.6|780|780.6|780|780.3|779.7|19
1642605850000|2022-01-19 15:24:10|||||||||1
1642605860000|2022-01-19 15:24:20|||||||||1
1642605870000|2022-01-19 15:24:30|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|6
1642605880000|2022-01-19 15:24:40|780.1|779.5|780.1|779.5|780.2|779.6|780.1|779.5|12
1642605890000|2022-01-19 15:24:50|780.3|779.7|780.6|780|780.6|780|780.3|779.7|11
1642605900000|2022-01-19 15:25:00|||||||||2
1642605910000|2022-01-19 15:25:10|780.9|780.3|780.6|780|780.9|780.3|780.6|780|9
1642605920000|2022-01-19 15:25:20|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|5
1642605930000|2022-01-19 15:25:30|780.8|780.2|780.6|780|780.9|780.3|780.6|780|5
1642605940000|2022-01-19 15:25:40|780.7|780.1|780.9|780.3|780.9|780.3|780.7|780.1|4
1642605950000|2022-01-19 15:25:50|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|4
1642605960000|2022-01-19 15:26:00|780.9|780.3|780.9|780.3|781.1|780.5|780.9|780.3|9
1642605970000|2022-01-19 15:26:10|780.6|780|780.6|780|780.6|780|780.6|780|2
1642605980000|2022-01-19 15:26:20|780.9|780.3|780.9|780.3|780.9|780.3|780.6|780|7
1642605990000|2022-01-19 15:26:30|781.1|780.5|780.9|780.3|781.1|780.5|780.9|780.3|10
1642606000000|2022-01-19 15:26:40|781.1|780.5|780.9|780.3|781.1|780.5|780.9|780.3|12
1642606010000|2022-01-19 15:26:50|781.1|780.5|780.3|779.7|781.1|780.5|780.3|779.7|24
1642606020000|2022-01-19 15:27:00|780.2|779.6|780.6|780|780.6|780|780.1|779.5|21
1642606030000|2022-01-19 15:27:10|||||||||4
1642606040000|2022-01-19 15:27:20|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|3
1642606050000|2022-01-19 15:27:30|780.7|780.1|780.5|779.9|780.7|780.1|780.5|779.9|15
1642606060000|2022-01-19 15:27:40|780.6|780|780.3|779.7|780.6|780|780.2|779.6|8
1642606070000|2022-01-19 15:27:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1642606080000|2022-01-19 15:28:00|780.5|779.9|780.6|780|780.6|780|780.5|779.9|25
1642606090000|2022-01-19 15:28:10|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|7
1642606110000|2022-01-19 15:28:30|780.6|780|780.5|779.9|780.6|780|780.4|779.8|15
1642606120000|2022-01-19 15:28:40|780.6|780|780.9|780.3|780.9|780.3|780.6|780|12
1642606130000|2022-01-19 15:28:50|||||||||1
1642606140000|2022-01-19 15:29:00|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|8
1642606150000|2022-01-19 15:29:10|780.8|780.2|780.9|780.3|780.9|780.3|780.7|780.1|5
1642606180000|2022-01-19 15:29:40|||||||||2
1642606190000|2022-01-19 15:29:50|780.8|780.2|780.6|780|780.8|780.2|780.5|779.9|6
1642606200000|2022-01-19 15:30:00|780.9|780.3|780.6|780|780.9|780.3|780.6|780|18
1642606210000|2022-01-19 15:30:10|||||||||2
1642606220000|2022-01-19 15:30:20|||||||||2
1642606230000|2022-01-19 15:30:30|||||||||1
1642606240000|2022-01-19 15:30:40|781.1|780.5|781.1|780.5|781.3|780.7|780.9|780.3|16
1642606250000|2022-01-19 15:30:50|||||||||1
1642606260000|2022-01-19 15:31:00|781|780.4|781|780.4|781|780.4|781|780.4|7
1642606270000|2022-01-19 15:31:10|||||||||1
1642606280000|2022-01-19 15:31:20|||||||||1
1642606290000|2022-01-19 15:31:30|||||||||6
1642606300000|2022-01-19 15:31:40|781.1|780.5|781|780.4|781.6|781|781|780.4|24
1642606320000|2022-01-19 15:32:00|780.5|779.9|780.5|779.9|780.6|780|780.5|779.9|15
1642606330000|2022-01-19 15:32:10|780.1|779.5|778|777.4|780.1|779.5|777.6|777|191
1642606340000|2022-01-19 15:32:20|778.3|777.7|778.5|777.9|778.5|777.9|778|777.4|51
1642606350000|2022-01-19 15:32:30|778.4|777.8|778.4|777.8|778.5|777.9|778.4|777.8|12
1642606360000|2022-01-19 15:32:40|778.5|777.9|778|777.4|778.5|777.9|778|777.4|21
1642606370000|2022-01-19 15:32:50|||||||||1
1642606380000|2022-01-19 15:33:00|778.2|777.6|778.3|777.7|778.3|777.7|778|777.4|11
1642606390000|2022-01-19 15:33:10|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|27
1642606400000|2022-01-19 15:33:20|||||||||10
1642606410000|2022-01-19 15:33:30|||||||||5
1642606420000|2022-01-19 15:33:40|778.6|778|778.6|778|778.8|778.2|778.5|777.9|12
1642606430000|2022-01-19 15:33:50|778.8|778.2|779.2|778.6|779.2|778.6|778.8|778.2|6
1642606440000|2022-01-19 15:34:00|779.1|778.5|779.3|778.7|779.3|778.7|779.1|778.5|9
1642606450000|2022-01-19 15:34:10|||||||||6
1642606460000|2022-01-19 15:34:20|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|5
1642606470000|2022-01-19 15:34:30|||||||||2
1642606480000|2022-01-19 15:34:40|||||||||2
1642606490000|2022-01-19 15:34:50|779.7|779.1|779.7|779.1|779.7|779.1|779.5|778.9|6
1642606500000|2022-01-19 15:35:00|779.6|779|780|779.4|780|779.4|779.6|779|11
1642606510000|2022-01-19 15:35:10|||||||||1
1642606520000|2022-01-19 15:35:20|||||||||1
1642606530000|2022-01-19 15:35:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|12
1642606540000|2022-01-19 15:35:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|3
1642606550000|2022-01-19 15:35:50|780.5|779.9|780.3|779.7|780.5|779.9|780.3|779.7|4
1642606570000|2022-01-19 15:36:10|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|11
1642606580000|2022-01-19 15:36:20|780.7|780.1|780.8|780.2|781|780.4|780.7|780.1|9
1642606590000|2022-01-19 15:36:30|780.7|780.1|780.8|780.2|780.8|780.2|780.7|780.1|1
1642606600000|2022-01-19 15:36:40|781|780.4|781|780.4|781|780.4|781|780.4|1
1642606610000|2022-01-19 15:36:50|||||||||33
1642606620000|2022-01-19 15:37:00|780.5|779.9|780.7|780.1|780.8|780.2|780.5|779.9|19
1642606630000|2022-01-19 15:37:10|780.5|779.9|781.1|780.5|781.1|780.5|780.5|779.9|10
1642606640000|2022-01-19 15:37:20|781.2|780.6|781.5|780.9|781.5|780.9|781.2|780.6|24
1642606650000|2022-01-19 15:37:30|781.4|780.8|781.5|780.9|781.5|780.9|781.3|780.7|3
1642606660000|2022-01-19 15:37:40|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|5
1642606670000|2022-01-19 15:37:50|781.5|780.9|781.5|780.9|781.7|781.1|781.5|780.9|6
1642606680000|2022-01-19 15:38:00|781.6|781|781.9|781.3|781.9|781.3|781.6|781|16
1642606690000|2022-01-19 15:38:10|782.1|781.5|782.3|781.7|782.4|781.8|782.1|781.5|32
1642606700000|2022-01-19 15:38:20|782.4|781.8|782.6|782|782.6|782|782.4|781.8|8
1642606710000|2022-01-19 15:38:30|782.5|781.9|782.6|782|782.6|782|782.5|781.9|27
1642606720000|2022-01-19 15:38:40|||||||||3
1642606730000|2022-01-19 15:38:50|782.8|782.2|782.9|782.3|783.4|782.8|782.8|782.2|72
1642606740000|2022-01-19 15:39:00|783|782.4|783.1|782.5|783.1|782.5|782.9|782.3|16
1642606750000|2022-01-19 15:39:10|782.9|782.3|782.9|782.3|782.9|782.3|782.8|782.2|17
1642606760000|2022-01-19 15:39:20|782.7|782.1|782.9|782.3|782.9|782.3|782.7|782.1|6
1642606770000|2022-01-19 15:39:30|783.1|782.5|783.4|782.8|783.4|782.8|783.1|782.5|27
1642606780000|2022-01-19 15:39:40|783.1|782.5|783.3|782.7|783.3|782.7|783.1|782.5|16
1642606790000|2022-01-19 15:39:50|783.4|782.8|783.1|782.5|783.4|782.8|783.1|782.5|4
1642606800000|2022-01-19 15:40:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|14
1642606810000|2022-01-19 15:40:10|||||||||5
1642606830000|2022-01-19 15:40:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|9
1642606840000|2022-01-19 15:40:40|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|8
1642606850000|2022-01-19 15:40:50|782.8|782.2|783.1|782.5|783.1|782.5|782.8|782.2|15
1642606860000|2022-01-19 15:41:00|782.9|782.3|782.9|782.3|783.1|782.5|782.9|782.3|10
1642606870000|2022-01-19 15:41:10|||||||||1
1642606880000|2022-01-19 15:41:20|||||||||8
1642606890000|2022-01-19 15:41:30|783|782.4|783.1|782.5|783.1|782.5|783|782.4|4
1642606900000|2022-01-19 15:41:40|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|14
1642606910000|2022-01-19 15:41:50|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|4
1642606920000|2022-01-19 15:42:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|4
1642606930000|2022-01-19 15:42:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|3
1642606940000|2022-01-19 15:42:20|783.6|783|783.6|783|783.6|783|783.6|783|14
1642606950000|2022-01-19 15:42:30|||||||||1
1642606960000|2022-01-19 15:42:40|783.4|782.8|783.6|783|783.6|783|783.4|782.8|27
1642606970000|2022-01-19 15:42:50|783.7|783.1|783.2|782.6|783.9|783.3|783.2|782.6|45
1642606980000|2022-01-19 15:43:00|783.3|782.7|783.4|782.8|783.4|782.8|783.3|782.7|7
1642606990000|2022-01-19 15:43:10|||||||||3
1642607000000|2022-01-19 15:43:20|||||||||3
1642607010000|2022-01-19 15:43:30|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|6
1642607020000|2022-01-19 15:43:40|782.8|782.2|782.9|782.3|782.9|782.3|782.6|782|13
1642607030000|2022-01-19 15:43:50|782.6|782|782.9|782.3|782.9|782.3|782.6|782|8
1642607040000|2022-01-19 15:44:00|||||||||1
1642607050000|2022-01-19 15:44:10|783|782.4|783|782.4|783|782.4|783|782.4|3
1642607060000|2022-01-19 15:44:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|5
1642607070000|2022-01-19 15:44:30|782.6|782|782.6|782|782.6|782|782.4|781.8|21
1642607080000|2022-01-19 15:44:40|||||||||3
1642607090000|2022-01-19 15:44:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|7
1642607100000|2022-01-19 15:45:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|4
1642607110000|2022-01-19 15:45:10|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|5
1642607120000|2022-01-19 15:45:20|783.4|782.8|783.6|783|783.6|783|783.4|782.8|3
1642607130000|2022-01-19 15:45:30|783.4|782.8|783.7|783.1|784.1|783.5|783.4|782.8|55
1642607140000|2022-01-19 15:45:40|783.9|783.3|783.6|783|783.9|783.3|783.6|783|5
1642607150000|2022-01-19 15:45:50|783.8|783.2|783.8|783.2|783.8|783.2|783.6|783|8
1642607160000|2022-01-19 15:46:00|783.9|783.3|783.9|783.3|784.4|783.8|783.9|783.3|28
1642607170000|2022-01-19 15:46:10|784.1|783.5|783.9|783.3|784.1|783.5|783.9|783.3|8
1642607180000|2022-01-19 15:46:20|||||||||2
1642607190000|2022-01-19 15:46:30|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|3
1642607200000|2022-01-19 15:46:40|||||||||2
1642607210000|2022-01-19 15:46:50|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|9
1642607220000|2022-01-19 15:47:00|||||||||12
1642607230000|2022-01-19 15:47:10|||||||||6
1642607240000|2022-01-19 15:47:20|784|783.4|783.9|783.3|784|783.4|783.9|783.3|12
1642607250000|2022-01-19 15:47:30|784.3|783.7|783.4|782.8|784.3|783.7|783.4|782.8|40
1642607260000|2022-01-19 15:47:40|783.6|783|783.6|783|783.6|783|783.6|783|6
1642607270000|2022-01-19 15:47:50|783.5|782.9|783.6|783|783.6|783|783.5|782.9|9
1642607280000|2022-01-19 15:48:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|6
1642607290000|2022-01-19 15:48:10|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1642607300000|2022-01-19 15:48:20|||||||||6
1642607310000|2022-01-19 15:48:30|784.3|783.7|784.1|783.5|784.3|783.7|784.1|783.5|11
1642607320000|2022-01-19 15:48:40|||||||||1
1642607330000|2022-01-19 15:48:50|||||||||2
1642607340000|2022-01-19 15:49:00|783.8|783.2|783.8|783.2|784.1|783.5|783.8|783.2|20
1642607350000|2022-01-19 15:49:10|784.1|783.5|783.8|783.2|784.1|783.5|783.8|783.2|51
1642607360000|2022-01-19 15:49:20|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|20
1642607370000|2022-01-19 15:49:30|783.9|783.3|783.9|783.3|784.1|783.5|783.9|783.3|11
1642607380000|2022-01-19 15:49:40|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|12
1642607390000|2022-01-19 15:49:50|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|9
1642607400000|2022-01-19 15:50:00|784.2|783.6|784.1|783.5|784.3|783.7|784.1|783.5|7
1642607420000|2022-01-19 15:50:20|||||||||3
1642607430000|2022-01-19 15:50:30|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|24
1642607440000|2022-01-19 15:50:40|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|3
1642607450000|2022-01-19 15:50:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|13
1642607460000|2022-01-19 15:51:00|784.2|783.6|784.8|784.2|784.8|784.2|784.1|783.5|24
1642607470000|2022-01-19 15:51:10|||||||||2
1642607480000|2022-01-19 15:51:20|||||||||1
1642607490000|2022-01-19 15:51:30|784.9|784.3|784.8|784.2|785.1|784.5|784.8|784.2|36
1642607500000|2022-01-19 15:51:40|||||||||39
1642607510000|2022-01-19 15:51:50|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|37
1642607520000|2022-01-19 15:52:00|785.1|784.5|785.1|784.5|785.3|784.7|785.1|784.5|16
1642607530000|2022-01-19 15:52:10|785.3|784.7|785.2|784.6|785.4|784.8|785.1|784.5|18
1642607540000|2022-01-19 15:52:20|785.4|784.8|785.1|784.5|785.4|784.8|785.1|784.5|13
1642607550000|2022-01-19 15:52:30|||||||||3
1642607560000|2022-01-19 15:52:40|||||||||1
1642607570000|2022-01-19 15:52:50|||||||||5
1642607580000|2022-01-19 15:53:00|785|784.4|785.1|784.5|785.1|784.5|784.8|784.2|11
1642607590000|2022-01-19 15:53:10|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|23
1642607600000|2022-01-19 15:53:20|||||||||1
1642607610000|2022-01-19 15:53:30|785|784.4|784.8|784.2|785|784.4|784.8|784.2|2
1642607620000|2022-01-19 15:53:40|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|8
1642607630000|2022-01-19 15:53:50|||||||||2
1642607640000|2022-01-19 15:54:00|784.8|784.2|783.6|783|784.8|784.2|783.6|783|41
1642607650000|2022-01-19 15:54:10|783.4|782.8|783.3|782.7|783.5|782.9|783.3|782.7|9
1642607660000|2022-01-19 15:54:20|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|2
1642607670000|2022-01-19 15:54:30|783.6|783|783.3|782.7|783.6|783|783.3|782.7|11
1642607680000|2022-01-19 15:54:40|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|18
1642607690000|2022-01-19 15:54:50|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|1
1642607700000|2022-01-19 15:55:00|783.3|782.7|783.6|783|783.6|783|783.3|782.7|7
1642607710000|2022-01-19 15:55:10|783.8|783.2|783.6|783|783.8|783.2|783.6|783|19
1642607720000|2022-01-19 15:55:20|||||||||3
1642607730000|2022-01-19 15:55:30|||||||||4
1642607750000|2022-01-19 15:55:50|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|8
1642607760000|2022-01-19 15:56:00|||||||||1
1642607770000|2022-01-19 15:56:10|||||||||1
1642607780000|2022-01-19 15:56:20|784.1|783.5|783.8|783.2|784.1|783.5|783.6|783|22
1642607790000|2022-01-19 15:56:30|783.9|783.3|783.6|783|783.9|783.3|783.6|783|12
1642607800000|2022-01-19 15:56:40|783.3|782.7|783.3|782.7|783.3|782.7|783.2|782.6|12
1642607820000|2022-01-19 15:57:00|783.2|782.6|783.6|783|783.6|783|783.2|782.6|4
1642607830000|2022-01-19 15:57:10|||||||||1
1642607840000|2022-01-19 15:57:20|||||||||1
1642607850000|2022-01-19 15:57:30|783.4|782.8|783.6|783|783.6|783|783.4|782.8|0
1642607860000|2022-01-19 15:57:40|783.7|783.1|783.8|783.2|783.9|783.3|783.6|783|13
1642607870000|2022-01-19 15:57:50|783.7|783.1|783.6|783|783.8|783.2|783.6|783|4
1642607880000|2022-01-19 15:58:00|783.4|782.8|783.8|783.2|783.8|783.2|783.4|782.8|9
1642607890000|2022-01-19 15:58:10|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1642607900000|2022-01-19 15:58:20|||||||||1
1642607910000|2022-01-19 15:58:30|783.6|783|783.4|782.8|783.6|783|783.4|782.8|9
1642607920000|2022-01-19 15:58:40|783.6|783|783.6|783|783.6|783|783.6|783|3
1642607930000|2022-01-19 15:58:50|783.7|783.1|783.6|783|783.8|783.2|783.6|783|12
1642607940000|2022-01-19 15:59:00|||||||||13
1642607950000|2022-01-19 15:59:10|||||||||1
1642607960000|2022-01-19 15:59:20|783.3|782.7|783.3|782.7|783.4|782.8|783.3|782.7|3
1642607970000|2022-01-19 15:59:30|||||||||5
1642607980000|2022-01-19 15:59:40|783.1|782.5|782.8|782.2|783.1|782.5|782.8|782.2|31
1642607990000|2022-01-19 15:59:50|||||||||1
1642608000000|2022-01-19 16:00:00|782.9|782.3|783.6|783|783.6|783|782.9|782.3|22
1642608010000|2022-01-19 16:00:10|||||||||3
1642608020000|2022-01-19 16:00:20|783.3|782.7|783.6|783|783.6|783|783.3|782.7|12
1642608030000|2022-01-19 16:00:30|783.3|782.7|783.6|783|783.6|783|783.3|782.7|4
1642608040000|2022-01-19 16:00:40|||||||||17
1642608050000|2022-01-19 16:00:50|783.7|783.1|784.1|783.5|784.1|783.5|783.7|783.1|3
1642608060000|2022-01-19 16:01:00|784.3|783.7|784.6|784|784.8|784.2|784.3|783.7|48
1642608070000|2022-01-19 16:01:10|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|6
1642608080000|2022-01-19 16:01:20|||||||||4
1642608090000|2022-01-19 16:01:30|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|4
1642608100000|2022-01-19 16:01:40|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|3
1642608110000|2022-01-19 16:01:50|||||||||3
1642608120000|2022-01-19 16:02:00|785.2|784.6|785.6|785|785.6|785|785.2|784.6|11
1642608130000|2022-01-19 16:02:10|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|8
1642608140000|2022-01-19 16:02:20|785.2|784.6|785.3|784.7|785.3|784.7|785.1|784.5|11
1642608150000|2022-01-19 16:02:30|785.6|785|785.3|784.7|785.6|785|785.3|784.7|7
1642608160000|2022-01-19 16:02:40|785.4|784.8|785.6|785|785.6|785|785.4|784.8|12
1642608170000|2022-01-19 16:02:50|||||||||1
1642608180000|2022-01-19 16:03:00|||||||||3
1642608190000|2022-01-19 16:03:10|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|24
1642608200000|2022-01-19 16:03:20|||||||||1
1642608210000|2022-01-19 16:03:30|785.6|785|785.6|785|785.6|785|785.4|784.8|8
1642608230000|2022-01-19 16:03:50|785.8|785.2|786.1|785.5|786.1|785.5|785.8|785.2|9
1642608240000|2022-01-19 16:04:00|||||||||12
1642608250000|2022-01-19 16:04:10|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|7
1642608260000|2022-01-19 16:04:20|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|5
1642608270000|2022-01-19 16:04:30|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|8
1642608280000|2022-01-19 16:04:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642608290000|2022-01-19 16:04:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|24
1642608300000|2022-01-19 16:05:00|786|785.4|786.1|785.5|786.1|785.5|786|785.4|7
1642608310000|2022-01-19 16:05:10|||||||||23
1642608320000|2022-01-19 16:05:20|||||||||3
1642608330000|2022-01-19 16:05:30|||||||||6
1642608340000|2022-01-19 16:05:40|786.2|785.6|786.3|785.7|786.5|785.9|786.2|785.6|22
1642608350000|2022-01-19 16:05:50|||||||||1
1642608360000|2022-01-19 16:06:00|786.4|785.8|786.6|786|786.6|786|786.4|785.8|4
1642608370000|2022-01-19 16:06:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|16
1642608380000|2022-01-19 16:06:20|786.3|785.7|786.5|785.9|786.5|785.9|786.3|785.7|0
1642608390000|2022-01-19 16:06:30|786.4|785.8|786.6|786|786.7|786.1|786.4|785.8|18
1642608400000|2022-01-19 16:06:40|787.1|786.5|786.9|786.3|787.1|786.5|786.8|786.2|51
1642608410000|2022-01-19 16:06:50|787|786.4|786.9|786.3|787.1|786.5|786.8|786.2|21
1642608420000|2022-01-19 16:07:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|8
1642608430000|2022-01-19 16:07:10|787.3|786.7|786.9|786.3|787.3|786.7|786.9|786.3|39
1642608440000|2022-01-19 16:07:20|787.1|786.5|787.1|786.5|787.1|786.5|786.9|786.3|26
1642608450000|2022-01-19 16:07:30|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|13
1642608460000|2022-01-19 16:07:40|786.6|786|786.6|786|786.6|786|786.6|786|11
1642608470000|2022-01-19 16:07:50|786.7|786.1|786.6|786|786.8|786.2|786.6|786|27
1642608480000|2022-01-19 16:08:00|786.4|785.8|786.6|786|786.6|786|786.3|785.7|28
1642608490000|2022-01-19 16:08:10|||||||||10
1642608500000|2022-01-19 16:08:20|786.5|785.9|786.3|785.7|786.5|785.9|786.3|785.7|12
1642608510000|2022-01-19 16:08:30|786.6|786|786.4|785.8|786.6|786|786.4|785.8|15
1642608520000|2022-01-19 16:08:40|786.6|786|786.1|785.5|786.6|786|786.1|785.5|11
1642608530000|2022-01-19 16:08:50|||||||||14
1642608540000|2022-01-19 16:09:00|786.2|785.6|786.2|785.6|786.2|785.6|786.1|785.5|9
1642608550000|2022-01-19 16:09:10|786.1|785.5|786.6|786|786.6|786|786.1|785.5|11
1642608560000|2022-01-19 16:09:20|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|8
1642608570000|2022-01-19 16:09:30|||||||||8
1642608580000|2022-01-19 16:09:40|||||||||1
1642608590000|2022-01-19 16:09:50|||||||||4
1642608600000|2022-01-19 16:10:00|786.6|786|786.7|786.1|786.7|786.1|786.6|786|8
1642608610000|2022-01-19 16:10:10|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|12
1642608620000|2022-01-19 16:10:20|786.6|786|786.3|785.7|786.6|786|786.3|785.7|13
1642608630000|2022-01-19 16:10:30|||||||||11
1642608640000|2022-01-19 16:10:40|786.4|785.8|786.6|786|786.6|786|786.4|785.8|10
1642608650000|2022-01-19 16:10:50|||||||||1
1642608660000|2022-01-19 16:11:00|786.4|785.8|786.6|786|786.6|786|786.4|785.8|9
1642608670000|2022-01-19 16:11:10|786.4|785.8|786.1|785.5|786.4|785.8|786.1|785.5|10
1642608680000|2022-01-19 16:11:20|785.8|785.2|785.6|785|785.8|785.2|785.6|785|24
1642608690000|2022-01-19 16:11:30|785.7|785.1|785.7|785.1|785.7|785.1|785.6|785|8
1642608700000|2022-01-19 16:11:40|785.8|785.2|785.1|784.5|785.8|785.2|785.1|784.5|46
1642608710000|2022-01-19 16:11:50|784.7|784.1|784.7|784.1|784.7|784.1|784.6|784|20
1642608720000|2022-01-19 16:12:00|784.9|784.3|785.3|784.7|785.3|784.7|784.9|784.3|56
1642608730000|2022-01-19 16:12:10|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|8
1642608740000|2022-01-19 16:12:20|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|6
1642608750000|2022-01-19 16:12:30|785.6|785|785.6|785|785.6|785|785.6|785|2
1642608760000|2022-01-19 16:12:40|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|9
1642608770000|2022-01-19 16:12:50|784.9|784.3|785.1|784.5|785.1|784.5|784.9|784.3|12
1642608780000|2022-01-19 16:13:00|785.2|784.6|785.4|784.8|785.6|785|785.2|784.6|19
1642608790000|2022-01-19 16:13:10|785.6|785|785.4|784.8|785.6|785|785.4|784.8|13
1642608800000|2022-01-19 16:13:20|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|33
1642608810000|2022-01-19 16:13:30|||||||||5
1642608820000|2022-01-19 16:13:40|784.7|784.1|784.7|784.1|784.7|784.1|784.6|784|11
1642608830000|2022-01-19 16:13:50|784.8|784.2|784.6|784|784.9|784.3|784.6|784|10
1642608840000|2022-01-19 16:14:00|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|15
1642608850000|2022-01-19 16:14:10|784.6|784|784.6|784|784.7|784.1|784.6|784|11
1642608860000|2022-01-19 16:14:20|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|48
1642608870000|2022-01-19 16:14:30|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|19
1642608880000|2022-01-19 16:14:40|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|5
1642608890000|2022-01-19 16:14:50|784.5|783.9|784.6|784|784.6|784|784.4|783.8|9
1642608900000|2022-01-19 16:15:00|784.7|784.1|784.6|784|784.8|784.2|784.6|784|6
1642608910000|2022-01-19 16:15:10|784.7|784.1|784.8|784.2|784.8|784.2|784.6|784|5
1642608920000|2022-01-19 16:15:20|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|8
1642608930000|2022-01-19 16:15:30|784.9|784.3|784.9|784.3|784.9|784.3|784.8|784.2|21
1642608940000|2022-01-19 16:15:40|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|2
1642608950000|2022-01-19 16:15:50|||||||||1
1642608960000|2022-01-19 16:16:00|785.1|784.5|785.1|784.5|785.4|784.8|785.1|784.5|27
1642608970000|2022-01-19 16:16:10|785|784.4|784.4|783.8|785.1|784.5|784.4|783.8|8
1642608980000|2022-01-19 16:16:20|784.6|784|784.6|784|784.6|784|784.6|784|1
1642608990000|2022-01-19 16:16:30|||||||||4
1642609000000|2022-01-19 16:16:40|||||||||8
1642609010000|2022-01-19 16:16:50|784.5|783.9|784.4|783.8|784.6|784|784.4|783.8|11
1642609020000|2022-01-19 16:17:00|784.6|784|784.6|784|784.8|784.2|784.6|784|14
1642609030000|2022-01-19 16:17:10|784.8|784.2|785.3|784.7|785.3|784.7|784.6|784|9
1642609040000|2022-01-19 16:17:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|1
1642609050000|2022-01-19 16:17:30|785.6|785|785.4|784.8|785.6|785|785.4|784.8|23
1642609060000|2022-01-19 16:17:40|785.3|784.7|785.1|784.5|785.4|784.8|785.1|784.5|14
1642609070000|2022-01-19 16:17:50|785.2|784.6|785.3|784.7|785.3|784.7|785.1|784.5|22
1642609080000|2022-01-19 16:18:00|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|12
1642609090000|2022-01-19 16:18:10|785.4|784.8|785.8|785.2|785.8|785.2|785.4|784.8|8
1642609100000|2022-01-19 16:18:20|785.6|785|786.1|785.5|786.1|785.5|785.6|785|11
1642609110000|2022-01-19 16:18:30|786|785.4|786.1|785.5|786.1|785.5|785.9|785.3|7
1642609120000|2022-01-19 16:18:40|||||||||3
1642609130000|2022-01-19 16:18:50|785.8|785.2|786.1|785.5|786.1|785.5|785.8|785.2|18
1642609140000|2022-01-19 16:19:00|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|14
1642609150000|2022-01-19 16:19:10|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|2
1642609160000|2022-01-19 16:19:20|786.3|785.7|786.4|785.8|786.6|786|786.3|785.7|12
1642609170000|2022-01-19 16:19:30|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|0
1642609180000|2022-01-19 16:19:40|786.5|785.9|786.6|786|786.6|786|786.4|785.8|11
1642609190000|2022-01-19 16:19:50|786.3|785.7|786.1|785.5|786.4|785.8|786.1|785.5|13
1642609200000|2022-01-19 16:20:00|786.3|785.7|786.3|785.7|786.3|785.7|786.1|785.5|7
1642609210000|2022-01-19 16:20:10|786.4|785.8|786.6|786|786.6|786|786.4|785.8|38
1642609220000|2022-01-19 16:20:20|786.7|786.1|786.6|786|786.7|786.1|786.6|786|2
1642609230000|2022-01-19 16:20:30|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|25
1642609250000|2022-01-19 16:20:50|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|27
1642609260000|2022-01-19 16:21:00|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|39
1642609270000|2022-01-19 16:21:10|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|6
1642609280000|2022-01-19 16:21:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|6
1642609290000|2022-01-19 16:21:30|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|11
1642609310000|2022-01-19 16:21:50|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|20
1642609320000|2022-01-19 16:22:00|||||||||1
1642609340000|2022-01-19 16:22:20|786.9|786.3|787.3|786.7|787.3|786.7|786.8|786.2|34
1642609350000|2022-01-19 16:22:30|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|17
1642609360000|2022-01-19 16:22:40|787.1|786.5|786.8|786.2|787.1|786.5|786.8|786.2|17
1642609370000|2022-01-19 16:22:50|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1642609380000|2022-01-19 16:23:00|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642609390000|2022-01-19 16:23:10|787.1|786.5|787.1|786.5|787.1|786.5|786.8|786.2|20
1642609400000|2022-01-19 16:23:20|||||||||4
1642609410000|2022-01-19 16:23:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|23
1642609420000|2022-01-19 16:23:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|11
1642609430000|2022-01-19 16:23:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|6
1642609440000|2022-01-19 16:24:00|787.4|786.8|787.6|787|787.6|787|787.3|786.7|50
1642609450000|2022-01-19 16:24:10|||||||||8
1642609460000|2022-01-19 16:24:20|787.5|786.9|787.6|787|787.6|787|787.4|786.8|37
1642609470000|2022-01-19 16:24:30|||||||||2
1642609480000|2022-01-19 16:24:40|||||||||6
1642609490000|2022-01-19 16:24:50|||||||||4
1642609500000|2022-01-19 16:25:00|||||||||3
1642609510000|2022-01-19 16:25:10|787.8|787.2|787.6|787|787.8|787.2|787.6|787|6
1642609530000|2022-01-19 16:25:30|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|21
1642609540000|2022-01-19 16:25:40|787.1|786.5|787.1|786.5|787.2|786.6|787.1|786.5|2
1642609550000|2022-01-19 16:25:50|||||||||3
1642609560000|2022-01-19 16:26:00|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|4
1642609570000|2022-01-19 16:26:10|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|5
1642609580000|2022-01-19 16:26:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1642609590000|2022-01-19 16:26:30|787.6|787|787.6|787|787.6|787|787.4|786.8|19
1642609600000|2022-01-19 16:26:40|||||||||1
1642609610000|2022-01-19 16:26:50|||||||||3
1642609620000|2022-01-19 16:27:00|||||||||14
1642609630000|2022-01-19 16:27:10|||||||||2
1642609640000|2022-01-19 16:27:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|6
1642609650000|2022-01-19 16:27:30|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|14
1642609660000|2022-01-19 16:27:40|787.6|787|787.6|787|787.8|787.2|787.6|787|8
1642609670000|2022-01-19 16:27:50|787.7|787.1|788.1|787.5|788.1|787.5|787.7|787.1|6
1642609680000|2022-01-19 16:28:00|||||||||53
1642609690000|2022-01-19 16:28:10|788.3|787.7|788.3|787.7|788.5|787.9|788.1|787.5|93
1642609700000|2022-01-19 16:28:20|788.5|787.9|788.5|787.9|788.5|787.9|788.4|787.8|70
1642609710000|2022-01-19 16:28:30|788.7|788.1|788.8|788.2|789|788.4|788.7|788.1|36
1642609720000|2022-01-19 16:28:40|||||||||4
1642609730000|2022-01-19 16:28:50|||||||||2
1642609740000|2022-01-19 16:29:00|||||||||3
1642609750000|2022-01-19 16:29:10|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|10
1642609760000|2022-01-19 16:29:20|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|21
1642609770000|2022-01-19 16:29:30|789|788.4|789|788.4|789|788.4|788.9|788.3|3
1642609780000|2022-01-19 16:29:40|789.1|788.5|789.2|788.6|789.2|788.6|789|788.4|12
1642609790000|2022-01-19 16:29:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|24
1642609800000|2022-01-19 16:30:00|789.7|789.1|789.7|789.1|789.8|789.2|789.6|789|96
1642609810000|2022-01-19 16:30:10|789.8|789.2|789.6|789|789.8|789.2|789.3|788.7|45
1642609820000|2022-01-19 16:30:20|||||||||4
1642609840000|2022-01-19 16:30:40|789.8|789.2|789.6|789|789.8|789.2|789.3|788.7|16
1642609850000|2022-01-19 16:30:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|6
1642609870000|2022-01-19 16:31:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|50
1642609880000|2022-01-19 16:31:20|788.8|788.2|788.6|788|788.8|788.2|788.6|788|41
1642609890000|2022-01-19 16:31:30|788.8|788.2|788.8|788.2|788.9|788.3|788.8|788.2|23
1642609900000|2022-01-19 16:31:40|||||||||1
1642609910000|2022-01-19 16:31:50|788.9|788.3|788.8|788.2|789.1|788.5|788.8|788.2|5
1642609920000|2022-01-19 16:32:00|788.9|788.3|788.9|788.3|788.9|788.3|788.8|788.2|2
1642609930000|2022-01-19 16:32:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|7
1642609940000|2022-01-19 16:32:20|788.8|788.2|789.1|788.5|789.1|788.5|788.8|788.2|9
1642609950000|2022-01-19 16:32:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|8
1642609960000|2022-01-19 16:32:40|789.4|788.8|789.4|788.8|789.4|788.8|789.3|788.7|8
1642609970000|2022-01-19 16:32:50|789.3|788.7|789.6|789|789.6|789|789.3|788.7|3
1642609980000|2022-01-19 16:33:00|||||||||10
1642609990000|2022-01-19 16:33:10|||||||||6
1642610000000|2022-01-19 16:33:20|789.3|788.7|789.7|789.1|789.8|789.2|789.3|788.7|29
1642610010000|2022-01-19 16:33:30|789.8|789.2|789.6|789|789.9|789.3|789.6|789|20
1642610020000|2022-01-19 16:33:40|||||||||7
1642610040000|2022-01-19 16:34:00|789.8|789.2|789.6|789|790.1|789.5|789.6|789|38
1642610050000|2022-01-19 16:34:10|789.5|788.9|789.6|789|789.8|789.2|789.5|788.9|40
1642610060000|2022-01-19 16:34:20|789.7|789.1|789.8|789.2|789.9|789.3|789.7|789.1|23
1642610080000|2022-01-19 16:34:40|||||||||5
1642610090000|2022-01-19 16:34:50|789.9|789.3|790.1|789.5|790.1|789.5|789.8|789.2|6
1642610100000|2022-01-19 16:35:00|||||||||12
1642610110000|2022-01-19 16:35:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|5
1642610120000|2022-01-19 16:35:20|790.4|789.8|790|789.4|790.5|789.9|789.9|789.3|38
1642610130000|2022-01-19 16:35:30|789.8|789.2|789.5|788.9|789.8|789.2|789.5|788.9|15
1642610140000|2022-01-19 16:35:40|789.4|788.8|789.6|789|789.6|789|789.3|788.7|22
1642610150000|2022-01-19 16:35:50|||||||||2
1642610160000|2022-01-19 16:36:00|789.7|789.1|789.6|789|789.8|789.2|789.6|789|5
1642610180000|2022-01-19 16:36:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|6
1642610190000|2022-01-19 16:36:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|5
1642610200000|2022-01-19 16:36:40|||||||||3
1642610210000|2022-01-19 16:36:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|4
1642610220000|2022-01-19 16:37:00|||||||||11
1642610230000|2022-01-19 16:37:10|||||||||1
1642610250000|2022-01-19 16:37:30|||||||||1
1642610260000|2022-01-19 16:37:40|||||||||3
1642610270000|2022-01-19 16:37:50|790.4|789.8|790.8|790.2|790.8|790.2|790.4|789.8|23
1642610280000|2022-01-19 16:38:00|791.1|790.5|791.1|790.5|791.3|790.7|790.9|790.3|45
1642610290000|2022-01-19 16:38:10|790.8|790.2|791.1|790.5|791.1|790.5|790.8|790.2|11
1642610300000|2022-01-19 16:38:20|790.9|790.3|790.9|790.3|790.9|790.3|790.8|790.2|11
1642610310000|2022-01-19 16:38:30|790.8|790.2|790.9|790.3|791.1|790.5|790.8|790.2|2
1642610320000|2022-01-19 16:38:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1642610340000|2022-01-19 16:39:00|791|790.4|790.8|790.2|791|790.4|790.6|790|19
1642610350000|2022-01-19 16:39:10|790.9|790.3|790.3|789.7|790.9|790.3|790.3|789.7|26
1642610360000|2022-01-19 16:39:20|790.4|789.8|790.5|789.9|790.5|789.9|790.3|789.7|17
1642610370000|2022-01-19 16:39:30|790.6|790|790.5|789.9|790.6|790|790.5|789.9|7
1642610380000|2022-01-19 16:39:40|790.6|790|790.7|790.1|790.7|790.1|790.6|790|13
1642610390000|2022-01-19 16:39:50|790.6|790|790.6|790|790.6|790|790.4|789.8|36
1642610400000|2022-01-19 16:40:00|790.7|790.1|790.6|790|790.9|790.3|790.6|790|68
1642610430000|2022-01-19 16:40:30|790.5|789.9|790.4|789.8|790.5|789.9|790.3|789.7|9
1642610440000|2022-01-19 16:40:40|790.3|789.7|790.3|789.7|790.3|789.7|790.2|789.6|31
1642610450000|2022-01-19 16:40:50|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|16
1642610460000|2022-01-19 16:41:00|790.4|789.8|790.6|790|790.6|790|790.4|789.8|13
1642610490000|2022-01-19 16:41:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|11
1642610500000|2022-01-19 16:41:40|790.8|790.2|790.8|790.2|790.9|790.3|790.8|790.2|19
1642610510000|2022-01-19 16:41:50|790.7|790.1|790.9|790.3|790.9|790.3|790.7|790.1|28
1642610520000|2022-01-19 16:42:00|790.7|790.1|790.9|790.3|790.9|790.3|790.7|790.1|10
1642610530000|2022-01-19 16:42:10|790.8|790.2|790.6|790|790.8|790.2|790.6|790|22
1642610540000|2022-01-19 16:42:20|||||||||3
1642610550000|2022-01-19 16:42:30|||||||||5
1642610560000|2022-01-19 16:42:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|5
1642610570000|2022-01-19 16:42:50|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|13
1642610580000|2022-01-19 16:43:00|790.7|790.1|791.1|790.5|791.1|790.5|790.7|790.1|12
1642610590000|2022-01-19 16:43:10|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|41
1642610600000|2022-01-19 16:43:20|||||||||11
1642610610000|2022-01-19 16:43:30|||||||||7
1642610620000|2022-01-19 16:43:40|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|19
1642610630000|2022-01-19 16:43:50|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|12
1642610640000|2022-01-19 16:44:00|791.2|790.6|791.1|790.5|791.4|790.8|791.1|790.5|18
1642610650000|2022-01-19 16:44:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|27
1642610660000|2022-01-19 16:44:20|791.3|790.7|790.8|790.2|791.3|790.7|790.8|790.2|53
1642610670000|2022-01-19 16:44:30|791|790.4|791.2|790.6|791.2|790.6|790.8|790.2|17
1642610680000|2022-01-19 16:44:40|791.4|790.8|791.6|791|791.8|791.2|791.4|790.8|106
1642610690000|2022-01-19 16:44:50|||||||||11
1642610700000|2022-01-19 16:45:00|||||||||2
1642610710000|2022-01-19 16:45:10|791.8|791.2|792|791.4|792|791.4|791.8|791.2|18
1642610720000|2022-01-19 16:45:20|792.1|791.5|792|791.4|792.1|791.5|791.9|791.3|45
1642610730000|2022-01-19 16:45:30|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|27
1642610740000|2022-01-19 16:45:40|792.2|791.6|792|791.4|792.2|791.6|792|791.4|51
1642610750000|2022-01-19 16:45:50|||||||||4
1642610760000|2022-01-19 16:46:00|792.1|791.5|792|791.4|792.1|791.5|792|791.4|13
1642610770000|2022-01-19 16:46:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|14
1642610780000|2022-01-19 16:46:20|792|791.4|792|791.4|792|791.4|792|791.4|9
1642610800000|2022-01-19 16:46:40|||||||||24
1642610810000|2022-01-19 16:46:50|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|4
1642610820000|2022-01-19 16:47:00|792|791.4|791.9|791.3|792|791.4|791.7|791.1|22
1642610830000|2022-01-19 16:47:10|792|791.4|792.3|791.7|792.3|791.7|791.9|791.3|9
1642610840000|2022-01-19 16:47:20|792.4|791.8|792.1|791.5|792.4|791.8|792.1|791.5|13
1642610850000|2022-01-19 16:47:30|792.2|791.6|792.2|791.6|792.2|791.6|792.1|791.5|13
1642610860000|2022-01-19 16:47:40|792.3|791.7|792.4|791.8|792.6|792|792.3|791.7|18
1642610870000|2022-01-19 16:47:50|792.6|792|792.6|792|792.6|792|792.4|791.8|12
1642610880000|2022-01-19 16:48:00|792.7|792.1|792.6|792|792.7|792.1|792.6|792|10
1642610890000|2022-01-19 16:48:10|792.7|792.1|792.6|792|792.7|792.1|792.6|792|4
1642610900000|2022-01-19 16:48:20|792.8|792.2|792.5|791.9|792.8|792.2|792.5|791.9|61
1642610910000|2022-01-19 16:48:30|792.6|792|792.5|791.9|792.6|792|792.2|791.6|34
1642610920000|2022-01-19 16:48:40|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|38
1642610930000|2022-01-19 16:48:50|792.1|791.5|792|791.4|792.1|791.5|791.9|791.3|22
1642610940000|2022-01-19 16:49:00|||||||||17
1642610950000|2022-01-19 16:49:10|792.1|791.5|792|791.4|792.1|791.5|792|791.4|5
1642610960000|2022-01-19 16:49:20|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|8
1642610970000|2022-01-19 16:49:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|1
1642610980000|2022-01-19 16:49:40|792.3|791.7|792.3|791.7|792.4|791.8|792.3|791.7|13
1642610990000|2022-01-19 16:49:50|||||||||4
1642611000000|2022-01-19 16:50:00|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|52
1642611010000|2022-01-19 16:50:10|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|15
1642611020000|2022-01-19 16:50:20|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|2
1642611030000|2022-01-19 16:50:30|||||||||2
1642611040000|2022-01-19 16:50:40|792.2|791.6|792.1|791.5|792.3|791.7|792.1|791.5|21
1642611050000|2022-01-19 16:50:50|792.4|791.8|792.4|791.8|792.5|791.9|792.4|791.8|6
1642611060000|2022-01-19 16:51:00|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|4
1642611070000|2022-01-19 16:51:10|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|35
1642611080000|2022-01-19 16:51:20|792.2|791.6|792|791.4|792.2|791.6|792|791.4|19
1642611090000|2022-01-19 16:51:30|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|14
1642611100000|2022-01-19 16:51:40|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|2
1642611110000|2022-01-19 16:51:50|792|791.4|792.3|791.7|792.3|791.7|791.8|791.2|17
1642611120000|2022-01-19 16:52:00|792.4|791.8|792|791.4|792.4|791.8|792|791.4|6
1642611130000|2022-01-19 16:52:10|||||||||4
1642611140000|2022-01-19 16:52:20|||||||||2
1642611150000|2022-01-19 16:52:30|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|1
1642611160000|2022-01-19 16:52:40|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|7
1642611170000|2022-01-19 16:52:50|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|4
1642611180000|2022-01-19 16:53:00|791.4|790.8|791|790.4|791.4|790.8|790.9|790.3|22
1642611190000|2022-01-19 16:53:10|791.1|790.5|791.1|790.5|791.2|790.6|791|790.4|14
1642611200000|2022-01-19 16:53:20|791|790.4|791.2|790.6|791.2|790.6|791|790.4|7
1642611210000|2022-01-19 16:53:30|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|1
1642611220000|2022-01-19 16:53:40|||||||||1
1642611230000|2022-01-19 16:53:50|||||||||1
1642611240000|2022-01-19 16:54:00|791.5|790.9|791.8|791.2|791.8|791.2|791.5|790.9|7
1642611250000|2022-01-19 16:54:10|791.7|791.1|792|791.4|792|791.4|791.7|791.1|11
1642611260000|2022-01-19 16:54:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|5
1642611270000|2022-01-19 16:54:30|792.1|791.5|791.5|790.9|792.1|791.5|791.5|790.9|16
1642611280000|2022-01-19 16:54:40|791.6|791|791.5|790.9|791.8|791.2|791.5|790.9|21
1642611290000|2022-01-19 16:54:50|791.6|791|792|791.4|792|791.4|791.5|790.9|19
1642611300000|2022-01-19 16:55:00|791.9|791.3|792|791.4|792|791.4|791.9|791.3|9
1642611330000|2022-01-19 16:55:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|3
1642611340000|2022-01-19 16:55:40|792|791.4|792.1|791.5|792.1|791.5|792|791.4|2
1642611350000|2022-01-19 16:55:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|7
1642611360000|2022-01-19 16:56:00|792.3|791.7|792.1|791.5|792.4|791.8|792.1|791.5|24
1642611380000|2022-01-19 16:56:20|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|20
1642611390000|2022-01-19 16:56:30|791.6|791|791.5|790.9|791.6|791|791.5|790.9|16
1642611400000|2022-01-19 16:56:40|791.6|791|791.6|791|791.6|791|791.6|791|2
1642611410000|2022-01-19 16:56:50|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|4
1642611420000|2022-01-19 16:57:00|792|791.4|792|791.4|792|791.4|792|791.4|11
1642611430000|2022-01-19 16:57:10|||||||||1
1642611440000|2022-01-19 16:57:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|10
1642611450000|2022-01-19 16:57:30|792|791.4|791.9|791.3|792|791.4|791.9|791.3|22
1642611460000|2022-01-19 16:57:40|791.7|791.1|791.6|791|791.7|791.1|791.6|791|6
1642611470000|2022-01-19 16:57:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|26
1642611480000|2022-01-19 16:58:00|791.5|790.9|791.7|791.1|791.7|791.1|791.2|790.6|33
1642611490000|2022-01-19 16:58:10|||||||||3
1642611500000|2022-01-19 16:58:20|||||||||2
1642611510000|2022-01-19 16:58:30|791.6|791|791.7|791.1|791.7|791.1|791.5|790.9|8
1642611520000|2022-01-19 16:58:40|791.6|791|791.4|790.8|791.6|791|791.4|790.8|4
1642611530000|2022-01-19 16:58:50|791.6|791|791.7|791.1|791.7|791.1|791.6|791|17
1642611540000|2022-01-19 16:59:00|791.4|790.8|791.2|790.6|791.4|790.8|791.2|790.6|10
1642611550000|2022-01-19 16:59:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|9
1642611560000|2022-01-19 16:59:20|||||||||2
1642611570000|2022-01-19 16:59:30|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|5
1642611590000|2022-01-19 16:59:50|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|17
1642611600000|2022-01-19 17:00:00|791.3|790.7|791.4|790.8|791.6|791|791.3|790.7|15
1642611610000|2022-01-19 17:00:10|791.6|791|791.5|790.9|791.6|791|791.4|790.8|4
1642611620000|2022-01-19 17:00:20|791.4|790.8|791.5|790.9|791.6|791|791.4|790.8|2
1642611630000|2022-01-19 17:00:30|791.6|791|791.4|790.8|791.6|791|791.4|790.8|0
1642611640000|2022-01-19 17:00:40|||||||||2
1642611650000|2022-01-19 17:00:50|||||||||20
1642611660000|2022-01-19 17:01:00|791.5|790.9|791.7|791.1|791.7|791.1|791.4|790.8|23
1642611670000|2022-01-19 17:01:10|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|5
1642611680000|2022-01-19 17:01:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1642611690000|2022-01-19 17:01:30|791.6|791|791.4|790.8|791.6|791|791.4|790.8|5
1642611700000|2022-01-19 17:01:40|||||||||1
1642611710000|2022-01-19 17:01:50|791.6|791|791.7|791.1|791.7|791.1|791.6|791|20
1642611720000|2022-01-19 17:02:00|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|11
1642611730000|2022-01-19 17:02:10|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|2
1642611740000|2022-01-19 17:02:20|791.8|791.2|791.9|791.3|791.9|791.3|791.7|791.1|15
1642611750000|2022-01-19 17:02:30|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|8
1642611760000|2022-01-19 17:02:40|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|12
1642611770000|2022-01-19 17:02:50|||||||||4
1642611780000|2022-01-19 17:03:00|||||||||1
1642611790000|2022-01-19 17:03:10|791.9|791.3|791.9|791.3|791.9|791.3|791.7|791.1|12
1642611810000|2022-01-19 17:03:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|2
1642611820000|2022-01-19 17:03:40|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1642611830000|2022-01-19 17:03:50|||||||||1
1642611840000|2022-01-19 17:04:00|792.4|791.8|792.6|792|792.6|792|792.2|791.6|137
1642611850000|2022-01-19 17:04:10|792.9|792.3|792.6|792|792.9|792.3|792.5|791.9|65
1642611860000|2022-01-19 17:04:20|793|792.4|792.7|792.1|793|792.4|792.7|792.1|44
1642611870000|2022-01-19 17:04:30|792.8|792.2|792.5|791.9|792.8|792.2|792.5|791.9|1
1642611880000|2022-01-19 17:04:40|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|9
1642611900000|2022-01-19 17:05:00|792.7|792.1|792.8|792.2|792.8|792.2|792.6|792|18
1642611910000|2022-01-19 17:05:10|792.9|792.3|793|792.4|793|792.4|792.9|792.3|45
1642611920000|2022-01-19 17:05:20|||||||||15
1642611930000|2022-01-19 17:05:30|792.8|792.2|792.6|792|792.8|792.2|792.6|792|9
1642611940000|2022-01-19 17:05:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|5
1642611950000|2022-01-19 17:05:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|7
1642611960000|2022-01-19 17:06:00|793|792.4|792.8|792.2|793|792.4|792.8|792.2|7
1642611970000|2022-01-19 17:06:10|||||||||3
1642611990000|2022-01-19 17:06:30|792.6|792|792.4|791.8|792.6|792|792.4|791.8|23
1642612000000|2022-01-19 17:06:40|||||||||1
1642612020000|2022-01-19 17:07:00|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|12
1642612030000|2022-01-19 17:07:10|||||||||1
1642612040000|2022-01-19 17:07:20|||||||||18
1642612050000|2022-01-19 17:07:30|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|5
1642612070000|2022-01-19 17:07:50|||||||||7
1642612080000|2022-01-19 17:08:00|||||||||1
1642612090000|2022-01-19 17:08:10|792.4|791.8|792.3|791.7|792.5|791.9|792.3|791.7|4
1642612100000|2022-01-19 17:08:20|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|3
1642612110000|2022-01-19 17:08:30|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|6
1642612120000|2022-01-19 17:08:40|792.4|791.8|792.5|791.9|792.5|791.9|792.3|791.7|2
1642612130000|2022-01-19 17:08:50|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|30
1642612140000|2022-01-19 17:09:00|792|791.4|792|791.4|792|791.4|792|791.4|24
1642612150000|2022-01-19 17:09:10|792.2|791.6|792.5|791.9|792.5|791.9|792.2|791.6|12
1642612160000|2022-01-19 17:09:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|5
1642612170000|2022-01-19 17:09:30|||||||||11
1642612180000|2022-01-19 17:09:40|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|5
1642612190000|2022-01-19 17:09:50|||||||||13
1642612200000|2022-01-19 17:10:00|||||||||8
1642612210000|2022-01-19 17:10:10|792.1|791.5|791.5|790.9|792.1|791.5|791.4|790.8|22
1642612220000|2022-01-19 17:10:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|7
1642612230000|2022-01-19 17:10:30|791.3|790.7|791.6|791|791.6|791|791.3|790.7|8
1642612240000|2022-01-19 17:10:40|791.5|790.9|792|791.4|792|791.4|791.5|790.9|9
1642612250000|2022-01-19 17:10:50|||||||||1
1642612260000|2022-01-19 17:11:00|||||||||2
1642612270000|2022-01-19 17:11:10|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|10
1642612280000|2022-01-19 17:11:20|792.5|791.9|792.8|792.2|792.8|792.2|792.5|791.9|18
1642612290000|2022-01-19 17:11:30|793|792.4|793.3|792.7|793.7|793.1|793|792.4|100
1642612300000|2022-01-19 17:11:40|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|7
1642612310000|2022-01-19 17:11:50|793.2|792.6|793|792.4|793.2|792.6|792.9|792.3|40
1642612320000|2022-01-19 17:12:00|792.9|792.3|793|792.4|793|792.4|792.8|792.2|17
1642612330000|2022-01-19 17:12:10|||||||||1
1642612340000|2022-01-19 17:12:20|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|7
1642612360000|2022-01-19 17:12:40|793|792.4|793|792.4|793|792.4|793|792.4|0
1642612370000|2022-01-19 17:12:50|792.9|792.3|793|792.4|793|792.4|792.9|792.3|32
1642612380000|2022-01-19 17:13:00|793.1|792.5|793.1|792.5|793.3|792.7|793.1|792.5|7
1642612390000|2022-01-19 17:13:10|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|23
1642612400000|2022-01-19 17:13:20|793|792.4|793|792.4|793|792.4|793|792.4|2
1642612430000|2022-01-19 17:13:50|793.1|792.5|793.3|792.7|793.3|792.7|793|792.4|2
1642612440000|2022-01-19 17:14:00|793|792.4|793.3|792.7|793.4|792.8|793|792.4|15
1642612450000|2022-01-19 17:14:10|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|3
1642612460000|2022-01-19 17:14:20|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|34
1642612470000|2022-01-19 17:14:30|||||||||3
1642612480000|2022-01-19 17:14:40|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|32
1642612490000|2022-01-19 17:14:50|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|3
1642612500000|2022-01-19 17:15:00|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|7
1642612510000|2022-01-19 17:15:10|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|2
1642612520000|2022-01-19 17:15:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|2
1642612530000|2022-01-19 17:15:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|6
1642612540000|2022-01-19 17:15:40|793.1|792.5|793.1|792.5|793.1|792.5|793|792.4|4
1642612550000|2022-01-19 17:15:50|||||||||1
1642612560000|2022-01-19 17:16:00|793.3|792.7|793.3|792.7|793.4|792.8|793.3|792.7|10
1642612570000|2022-01-19 17:16:10|793.1|792.5|793|792.4|793.1|792.5|793|792.4|23
1642612580000|2022-01-19 17:16:20|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|17
1642612590000|2022-01-19 17:16:30|||||||||2
1642612600000|2022-01-19 17:16:40|793.2|792.6|793|792.4|793.2|792.6|793|792.4|4
1642612610000|2022-01-19 17:16:50|793.1|792.5|793.1|792.5|793.3|792.7|793.1|792.5|22
1642612620000|2022-01-19 17:17:00|793|792.4|793|792.4|793.1|792.5|792.8|792.2|15
1642612630000|2022-01-19 17:17:10|||||||||3
1642612640000|2022-01-19 17:17:20|||||||||1
1642612650000|2022-01-19 17:17:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|3
1642612660000|2022-01-19 17:17:40|793.2|792.6|793.5|792.9|793.5|792.9|793.2|792.6|21
1642612670000|2022-01-19 17:17:50|793.4|792.8|793.3|792.7|793.4|792.8|793.2|792.6|21
1642612680000|2022-01-19 17:18:00|||||||||1
1642612690000|2022-01-19 17:18:10|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|13
1642612700000|2022-01-19 17:18:20|||||||||3
1642612710000|2022-01-19 17:18:30|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|13
1642612720000|2022-01-19 17:18:40|||||||||8
1642612730000|2022-01-19 17:18:50|||||||||5
1642612740000|2022-01-19 17:19:00|793.6|793|793.5|792.9|793.6|793|793.5|792.9|18
1642612750000|2022-01-19 17:19:10|||||||||6
1642612760000|2022-01-19 17:19:20|||||||||2
1642612770000|2022-01-19 17:19:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|19
1642612780000|2022-01-19 17:19:40|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|11
1642612790000|2022-01-19 17:19:50|||||||||6
1642612800000|2022-01-19 17:20:00|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|3
1642612810000|2022-01-19 17:20:10|||||||||1
1642612820000|2022-01-19 17:20:20|793|792.4|793|792.4|793|792.4|793|792.4|13
1642612840000|2022-01-19 17:20:40|||||||||15
1642612850000|2022-01-19 17:20:50|792.5|791.9|792|791.4|792.5|791.9|792|791.4|32
1642612860000|2022-01-19 17:21:00|792.2|791.6|792|791.4|792.3|791.7|791.9|791.3|28
1642612870000|2022-01-19 17:21:10|791.9|791.3|791.7|791.1|792|791.4|791.7|791.1|67
1642612880000|2022-01-19 17:21:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1642612890000|2022-01-19 17:21:30|791.9|791.3|792.2|791.6|792.3|791.7|791.9|791.3|6
1642612900000|2022-01-19 17:21:40|792.1|791.5|792|791.4|792.2|791.6|792|791.4|31
1642612910000|2022-01-19 17:21:50|792.2|791.6|792.2|791.6|792.2|791.6|792.1|791.5|4
1642612930000|2022-01-19 17:22:10|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|0
1642612940000|2022-01-19 17:22:20|792.1|791.5|792|791.4|792.1|791.5|792|791.4|13
1642612950000|2022-01-19 17:22:30|792.1|791.5|792|791.4|792.2|791.6|792|791.4|7
1642612960000|2022-01-19 17:22:40|792.1|791.5|792.5|791.9|792.5|791.9|792.1|791.5|8
1642612970000|2022-01-19 17:22:50|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|3
1642612980000|2022-01-19 17:23:00|792.4|791.8|792.5|791.9|792.7|792.1|792.3|791.7|9
1642612990000|2022-01-19 17:23:10|||||||||1
1642613000000|2022-01-19 17:23:20|792.3|791.7|792|791.4|792.3|791.7|792|791.4|14
1642613010000|2022-01-19 17:23:30|||||||||4
1642613020000|2022-01-19 17:23:40|||||||||2
1642613030000|2022-01-19 17:23:50|791.9|791.3|791.8|791.2|791.9|791.3|791.7|791.1|16
1642613040000|2022-01-19 17:24:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|17
1642613050000|2022-01-19 17:24:10|792|791.4|791.8|791.2|792|791.4|791.8|791.2|13
1642613060000|2022-01-19 17:24:20|791.9|791.3|792|791.4|792|791.4|791.9|791.3|4
1642613070000|2022-01-19 17:24:30|||||||||3
1642613090000|2022-01-19 17:24:50|||||||||5
1642613100000|2022-01-19 17:25:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|11
1642613110000|2022-01-19 17:25:10|792|791.4|792|791.4|792|791.4|792|791.4|6
1642613120000|2022-01-19 17:25:20|||||||||6
1642613130000|2022-01-19 17:25:30|792.1|791.5|792.5|791.9|792.5|791.9|792.1|791.5|16
1642613140000|2022-01-19 17:25:40|||||||||3
1642613150000|2022-01-19 17:25:50|792.6|792|792.6|792|792.6|792|792.6|792|1
1642613160000|2022-01-19 17:26:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|9
1642613170000|2022-01-19 17:26:10|792.6|792|792.5|791.9|792.6|792|792.5|791.9|19
1642613180000|2022-01-19 17:26:20|792.7|792.1|792.6|792|792.7|792.1|792.5|791.9|3
1642613190000|2022-01-19 17:26:30|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|2
1642613200000|2022-01-19 17:26:40|||||||||1
1642613210000|2022-01-19 17:26:50|792.6|792|792.5|791.9|792.8|792.2|792.5|791.9|22
1642613220000|2022-01-19 17:27:00|||||||||5
1642613230000|2022-01-19 17:27:10|792.6|792|792.5|791.9|792.6|792|792.5|791.9|1
1642613240000|2022-01-19 17:27:20|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|4
1642613250000|2022-01-19 17:27:30|792.7|792.1|792.6|792|792.8|792.2|792.6|792|29
1642613260000|2022-01-19 17:27:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1642613270000|2022-01-19 17:27:50|||||||||5
1642613280000|2022-01-19 17:28:00|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|4
1642613290000|2022-01-19 17:28:10|||||||||6
1642613300000|2022-01-19 17:28:20|793|792.4|792.9|792.3|793|792.4|792.7|792.1|7
1642613310000|2022-01-19 17:28:30|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|11
1642613320000|2022-01-19 17:28:40|792.6|792|792.7|792.1|792.7|792.1|792.5|791.9|16
1642613330000|2022-01-19 17:28:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|4
1642613340000|2022-01-19 17:29:00|792.9|792.3|792.8|792.2|793|792.4|792.8|792.2|5
1642613350000|2022-01-19 17:29:10|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|6
1642613360000|2022-01-19 17:29:20|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|22
1642613370000|2022-01-19 17:29:30|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|11
1642613380000|2022-01-19 17:29:40|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|3
1642613390000|2022-01-19 17:29:50|792.9|792.3|792.8|792.2|793|792.4|792.7|792.1|8
1642613400000|2022-01-19 17:30:00|793.1|792.5|793.3|792.7|793.7|793.1|793|792.4|246
1642613410000|2022-01-19 17:30:10|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1642613420000|2022-01-19 17:30:20|||||||||1
1642613430000|2022-01-19 17:30:30|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|4
1642613440000|2022-01-19 17:30:40|793.4|792.8|793.4|792.8|793.4|792.8|793.3|792.7|148
1642613450000|2022-01-19 17:30:50|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|22
1642613460000|2022-01-19 17:31:00|793.4|792.8|793.7|793.1|793.7|793.1|793.4|792.8|13
1642613470000|2022-01-19 17:31:10|||||||||2
1642613480000|2022-01-19 17:31:20|793.6|793|793.9|793.3|793.9|793.3|793.6|793|51
1642613490000|2022-01-19 17:31:30|794.1|793.5|794.2|793.6|794.2|793.6|794.1|793.5|52
1642613500000|2022-01-19 17:31:40|||||||||1
1642613510000|2022-01-19 17:31:50|||||||||15
1642613520000|2022-01-19 17:32:00|794.3|793.7|794.7|794.1|794.7|794.1|794.3|793.7|20
1642613530000|2022-01-19 17:32:10|794.5|793.9|794.7|794.1|794.7|794.1|794.5|793.9|21
1642613540000|2022-01-19 17:32:20|794.8|794.2|795.2|794.6|795.3|794.7|794.7|794.1|51
1642613550000|2022-01-19 17:32:30|794.9|794.3|795|794.4|795.1|794.5|794.8|794.2|4
1642613560000|2022-01-19 17:32:40|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|1
1642613570000|2022-01-19 17:32:50|795|794.4|795|794.4|795.1|794.5|795|794.4|9
1642613580000|2022-01-19 17:33:00|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|6
1642613590000|2022-01-19 17:33:10|794.7|794.1|794.7|794.1|794.7|794.1|794.4|793.8|22
1642613600000|2022-01-19 17:33:20|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|8
1642613610000|2022-01-19 17:33:30|794.7|794.1|794.6|794|794.7|794.1|794.6|794|17
1642613620000|2022-01-19 17:33:40|||||||||10
1642613630000|2022-01-19 17:33:50|794.7|794.1|794.6|794|794.7|794.1|794.6|794|6
1642613640000|2022-01-19 17:34:00|794.7|794.1|794.7|794.1|794.8|794.2|794.6|794|30
1642613650000|2022-01-19 17:34:10|794.6|794|794.7|794.1|794.7|794.1|794.6|794|34
1642613660000|2022-01-19 17:34:20|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|7
1642613670000|2022-01-19 17:34:30|||||||||12
1642613680000|2022-01-19 17:34:40|||||||||1
1642613690000|2022-01-19 17:34:50|||||||||4
1642613700000|2022-01-19 17:35:00|795|794.4|795.3|794.7|795.3|794.7|795|794.4|33
1642613710000|2022-01-19 17:35:10|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|7
1642613720000|2022-01-19 17:35:20|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|18
1642613730000|2022-01-19 17:35:30|||||||||191
1642613740000|2022-01-19 17:35:40|||||||||4
1642613750000|2022-01-19 17:35:50|795.1|794.5|794.7|794.1|795.3|794.7|794.7|794.1|69
1642613760000|2022-01-19 17:36:00|794.6|794|794.6|794|794.6|794|794.5|793.9|49
1642613770000|2022-01-19 17:36:10|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|6
1642613790000|2022-01-19 17:36:30|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|5
1642613800000|2022-01-19 17:36:40|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|11
1642613810000|2022-01-19 17:36:50|||||||||7
1642613820000|2022-01-19 17:37:00|795|794.4|795|794.4|795|794.4|794.9|794.3|15
1642613830000|2022-01-19 17:37:10|795.1|794.5|795|794.4|795.1|794.5|795|794.4|4
1642613840000|2022-01-19 17:37:20|794.9|794.3|794.7|794.1|795|794.4|794.5|793.9|19
1642613850000|2022-01-19 17:37:30|794.8|794.2|795|794.4|795|794.4|794.8|794.2|7
1642613860000|2022-01-19 17:37:40|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|10
1642613870000|2022-01-19 17:37:50|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|8
1642613880000|2022-01-19 17:38:00|795|794.4|795|794.4|795|794.4|794.9|794.3|11
1642613890000|2022-01-19 17:38:10|794.9|794.3|795|794.4|795|794.4|794.9|794.3|8
1642613900000|2022-01-19 17:38:20|794.8|794.2|794.7|794.1|794.9|794.3|794.6|794|13
1642613910000|2022-01-19 17:38:30|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|6
1642613920000|2022-01-19 17:38:40|794.7|794.1|794.8|794.2|794.8|794.2|794.6|794|9
1642613930000|2022-01-19 17:38:50|794.7|794.1|794.5|793.9|794.7|794.1|794.5|793.9|5
1642613940000|2022-01-19 17:39:00|||||||||13
1642613950000|2022-01-19 17:39:10|794.6|794|794.5|793.9|794.6|794|794.5|793.9|4
1642613960000|2022-01-19 17:39:20|794.6|794|794.7|794.1|794.7|794.1|794.5|793.9|3
1642613970000|2022-01-19 17:39:30|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|3
1642613980000|2022-01-19 17:39:40|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|15
1642613990000|2022-01-19 17:39:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|4
1642614000000|2022-01-19 17:40:00|794.7|794.1|794.8|794.2|794.8|794.2|794.4|793.8|11
1642614010000|2022-01-19 17:40:10|795|794.4|795.3|794.7|795.4|794.8|795|794.4|32
1642614020000|2022-01-19 17:40:20|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|5
1642614030000|2022-01-19 17:40:30|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|25
1642614040000|2022-01-19 17:40:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|7
1642614050000|2022-01-19 17:40:50|794.9|794.3|795.3|794.7|795.4|794.8|794.9|794.3|62
1642614060000|2022-01-19 17:41:00|795.2|794.6|795.2|794.6|795.2|794.6|795.1|794.5|25
1642614070000|2022-01-19 17:41:10|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|9
1642614080000|2022-01-19 17:41:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1642614090000|2022-01-19 17:41:30|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|4
1642614100000|2022-01-19 17:41:40|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|3
1642614110000|2022-01-19 17:41:50|795.3|794.7|795.7|795.1|795.8|795.2|795.3|794.7|22
1642614120000|2022-01-19 17:42:00|795.8|795.2|796|795.4|796|795.4|795.8|795.2|17
1642614130000|2022-01-19 17:42:10|796.1|795.5|795.8|795.2|796.1|795.5|795.8|795.2|9
1642614140000|2022-01-19 17:42:20|||||||||6
1642614150000|2022-01-19 17:42:30|796|795.4|795.8|795.2|796|795.4|795.8|795.2|15
1642614160000|2022-01-19 17:42:40|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|16
1642614170000|2022-01-19 17:42:50|795.7|795.1|795.6|795|795.7|795.1|795.6|795|11
1642614180000|2022-01-19 17:43:00|795.7|795.1|795.6|795|795.7|795.1|795.6|795|12
1642614190000|2022-01-19 17:43:10|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|10
1642614200000|2022-01-19 17:43:20|||||||||6
1642614210000|2022-01-19 17:43:30|795.9|795.3|795.9|795.3|796|795.4|795.9|795.3|12
1642614220000|2022-01-19 17:43:40|796|795.4|796|795.4|796|795.4|796|795.4|10
1642614230000|2022-01-19 17:43:50|796.1|795.5|796.6|796|796.8|796.2|796.1|795.5|87
1642614240000|2022-01-19 17:44:00|796.5|795.9|796.3|795.7|796.6|796|796.3|795.7|24
1642614250000|2022-01-19 17:44:10|||||||||7
1642614260000|2022-01-19 17:44:20|796.1|795.5|796|795.4|796.1|795.5|796|795.4|3
1642614270000|2022-01-19 17:44:30|796.1|795.5|795.8|795.2|796.1|795.5|795.8|795.2|68
1642614280000|2022-01-19 17:44:40|796|795.4|795.8|795.2|796.1|795.5|795.8|795.2|31
1642614290000|2022-01-19 17:44:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|11
1642614300000|2022-01-19 17:45:00|795.6|795|795.7|795.1|795.7|795.1|795.3|794.7|17
1642614310000|2022-01-19 17:45:10|||||||||2
1642614320000|2022-01-19 17:45:20|795.9|795.3|795.9|795.3|796.1|795.5|795.9|795.3|28
1642614330000|2022-01-19 17:45:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1642614340000|2022-01-19 17:45:40|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|6
1642614350000|2022-01-19 17:45:50|796|795.4|796.1|795.5|796.1|795.5|795.9|795.3|8
1642614360000|2022-01-19 17:46:00|796.3|795.7|796.1|795.5|796.4|795.8|796.1|795.5|31
1642614370000|2022-01-19 17:46:10|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|3
1642614380000|2022-01-19 17:46:20|796.3|795.7|796.4|795.8|796.4|795.8|796.3|795.7|4
1642614390000|2022-01-19 17:46:30|||||||||2
1642614400000|2022-01-19 17:46:40|796.2|795.6|796.6|796|796.6|796|796.2|795.6|31
1642614410000|2022-01-19 17:46:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|7
1642614420000|2022-01-19 17:47:00|796.6|796|796.4|795.8|796.6|796|796.4|795.8|2
1642614430000|2022-01-19 17:47:10|796.3|795.7|796.3|795.7|796.4|795.8|796.3|795.7|7
1642614440000|2022-01-19 17:47:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|10
1642614450000|2022-01-19 17:47:30|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|7
1642614460000|2022-01-19 17:47:40|796.5|795.9|796.3|795.7|796.5|795.9|796.3|795.7|28
1642614470000|2022-01-19 17:47:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|16
1642614480000|2022-01-19 17:48:00|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|17
1642614490000|2022-01-19 17:48:10|796|795.4|795.8|795.2|796|795.4|795.8|795.2|8
1642614500000|2022-01-19 17:48:20|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|7
1642614510000|2022-01-19 17:48:30|795.8|795.2|795.9|795.3|795.9|795.3|795.7|795.1|13
1642614520000|2022-01-19 17:48:40|795.8|795.2|795.8|795.2|795.9|795.3|795.8|795.2|13
1642614530000|2022-01-19 17:48:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|2
1642614540000|2022-01-19 17:49:00|795.8|795.2|795.8|795.2|795.9|795.3|795.7|795.1|4
1642614550000|2022-01-19 17:49:10|795.9|795.3|795.9|795.3|795.9|795.3|795.8|795.2|4
1642614560000|2022-01-19 17:49:20|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|19
1642614570000|2022-01-19 17:49:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|6
1642614580000|2022-01-19 17:49:40|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|5
1642614590000|2022-01-19 17:49:50|||||||||8
1642614600000|2022-01-19 17:50:00|795.9|795.3|795.9|795.3|795.9|795.3|795.8|795.2|3
1642614610000|2022-01-19 17:50:10|795.8|795.2|795.7|795.1|795.8|795.2|795.6|795|16
1642614620000|2022-01-19 17:50:20|795.6|795|795.7|795.1|795.7|795.1|795.6|795|3
1642614630000|2022-01-19 17:50:30|||||||||4
1642614640000|2022-01-19 17:50:40|||||||||4
1642614650000|2022-01-19 17:50:50|795.6|795|795.6|795|795.6|795|795.6|795|14
1642614660000|2022-01-19 17:51:00|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795|4
1642614670000|2022-01-19 17:51:10|||||||||4
1642614680000|2022-01-19 17:51:20|||||||||3
1642614690000|2022-01-19 17:51:30|||||||||3
1642614700000|2022-01-19 17:51:40|795.6|795|795.8|795.2|795.8|795.2|795.6|795|9
1642614710000|2022-01-19 17:51:50|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|11
1642614720000|2022-01-19 17:52:00|796|795.4|795.8|795.2|796|795.4|795.8|795.2|9
1642614730000|2022-01-19 17:52:10|||||||||7
1642614740000|2022-01-19 17:52:20|795.9|795.3|796|795.4|796.1|795.5|795.9|795.3|7
1642614750000|2022-01-19 17:52:30|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|5
1642614760000|2022-01-19 17:52:40|||||||||16
1642614770000|2022-01-19 17:52:50|||||||||4
1642614780000|2022-01-19 17:53:00|795.8|795.2|796.1|795.5|796.1|795.5|795.8|795.2|15
1642614790000|2022-01-19 17:53:10|795.9|795.3|795.9|795.3|796.1|795.5|795.9|795.3|22
1642614800000|2022-01-19 17:53:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|3
1642614810000|2022-01-19 17:53:30|||||||||2
1642614820000|2022-01-19 17:53:40|796.1|795.5|795.9|795.3|796.1|795.5|795.9|795.3|34
1642614830000|2022-01-19 17:53:50|||||||||2
1642614840000|2022-01-19 17:54:00|796|795.4|796.1|795.5|796.1|795.5|795.9|795.3|16
1642614850000|2022-01-19 17:54:10|||||||||4
1642614860000|2022-01-19 17:54:20|||||||||5
1642614870000|2022-01-19 17:54:30|||||||||10
1642614890000|2022-01-19 17:54:50|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|59
1642614900000|2022-01-19 17:55:00|||||||||3
1642614910000|2022-01-19 17:55:10|796.1|795.5|795.9|795.3|796.2|795.6|795.8|795.2|23
1642614920000|2022-01-19 17:55:20|795.8|795.2|795.1|794.5|795.8|795.2|795.1|794.5|47
1642614930000|2022-01-19 17:55:30|795.2|794.6|795.4|794.8|795.4|794.8|795.2|794.6|2
1642614940000|2022-01-19 17:55:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1642614950000|2022-01-19 17:55:50|||||||||3
1642614960000|2022-01-19 17:56:00|795.6|795|795.8|795.2|795.8|795.2|795.6|795|14
1642614970000|2022-01-19 17:56:10|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|5
1642614980000|2022-01-19 17:56:20|795.6|795|795.7|795.1|795.7|795.1|795.6|795|7
1642614990000|2022-01-19 17:56:30|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|5
1642615000000|2022-01-19 17:56:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|7
1642615010000|2022-01-19 17:56:50|795.7|795.1|795.6|795|795.7|795.1|795.6|795|13
1642615020000|2022-01-19 17:57:00|795.4|794.8|795.3|794.7|795.5|794.9|795.3|794.7|8
1642615030000|2022-01-19 17:57:10|||||||||3
1642615040000|2022-01-19 17:57:20|795.6|795|795.6|795|795.6|795|795.5|794.9|9
1642615050000|2022-01-19 17:57:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|5
1642615060000|2022-01-19 17:57:40|||||||||6
1642615070000|2022-01-19 17:57:50|795.6|795|795.6|795|795.6|795|795.6|795|4
1642615080000|2022-01-19 17:58:00|||||||||7
1642615090000|2022-01-19 17:58:10|||||||||3
1642615100000|2022-01-19 17:58:20|795.7|795.1|796.1|795.5|796.1|795.5|795.6|795|36
1642615110000|2022-01-19 17:58:30|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|10
1642615120000|2022-01-19 17:58:40|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|15
1642615130000|2022-01-19 17:58:50|796.4|795.8|796.3|795.7|796.4|795.8|796.2|795.6|7
1642615140000|2022-01-19 17:59:00|||||||||10
1642615150000|2022-01-19 17:59:10|796.4|795.8|796.1|795.5|796.5|795.9|796.1|795.5|14
1642615160000|2022-01-19 17:59:20|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|3
1642615170000|2022-01-19 17:59:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|13
1642615180000|2022-01-19 17:59:40|796.1|795.5|796.3|795.7|796.3|795.7|796.1|795.5|16
1642615190000|2022-01-19 17:59:50|796.5|795.9|796.6|796|796.8|796.2|796.5|795.9|82
1642615200000|2022-01-19 18:00:00|796.4|795.8|796.1|795.5|796.4|795.8|796.1|795.5|5
1642615210000|2022-01-19 18:00:10|796.2|795.6|796.3|795.7|796.3|795.7|796.1|795.5|7
1642615220000|2022-01-19 18:00:20|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|11
1642615230000|2022-01-19 18:00:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642615240000|2022-01-19 18:00:40|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|7
1642615250000|2022-01-19 18:00:50|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|1
1642615260000|2022-01-19 18:01:00|796.4|795.8|796.4|795.8|796.4|795.8|796.3|795.7|5
1642615270000|2022-01-19 18:01:10|796.6|796|796.6|796|796.6|796|796.5|795.9|33
1642615280000|2022-01-19 18:01:20|796.7|796.1|796.8|796.2|796.9|796.3|796.7|796.1|11
1642615290000|2022-01-19 18:01:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|5
1642615300000|2022-01-19 18:01:40|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|8
1642615310000|2022-01-19 18:01:50|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|4
1642615330000|2022-01-19 18:02:10|||||||||3
1642615340000|2022-01-19 18:02:20|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|18
1642615350000|2022-01-19 18:02:30|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|2
1642615360000|2022-01-19 18:02:40|796.8|796.2|796.8|796.2|796.9|796.3|796.8|796.2|8
1642615370000|2022-01-19 18:02:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|6
1642615380000|2022-01-19 18:03:00|||||||||1
1642615390000|2022-01-19 18:03:10|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|8
1642615400000|2022-01-19 18:03:20|||||||||7
1642615410000|2022-01-19 18:03:30|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|2
1642615420000|2022-01-19 18:03:40|||||||||4
1642615430000|2022-01-19 18:03:50|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|11
1642615440000|2022-01-19 18:04:00|796.8|796.2|796.8|796.2|796.9|796.3|796.8|796.2|12
1642615450000|2022-01-19 18:04:10|796.9|796.3|796.9|796.3|796.9|796.3|796.8|796.2|11
1642615460000|2022-01-19 18:04:20|797|796.4|797|796.4|797.2|796.6|797|796.4|13
1642615470000|2022-01-19 18:04:30|796.8|796.2|796.7|796.1|796.8|796.2|796.6|796|34
1642615480000|2022-01-19 18:04:40|796.6|796|796.7|796.1|796.7|796.1|796.6|796|0
1642615490000|2022-01-19 18:04:50|796.6|796|796.7|796.1|796.7|796.1|796.6|796|5
1642615500000|2022-01-19 18:05:00|797.2|796.6|797|796.4|797.2|796.6|797|796.4|22
1642615510000|2022-01-19 18:05:10|796.9|796.3|796.9|796.3|796.9|796.3|796.7|796.1|72
1642615520000|2022-01-19 18:05:20|||||||||3
1642615530000|2022-01-19 18:05:30|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|4
1642615540000|2022-01-19 18:05:40|796.7|796.1|796.8|796.2|796.9|796.3|796.7|796.1|6
1642615550000|2022-01-19 18:05:50|||||||||1
1642615560000|2022-01-19 18:06:00|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|11
1642615570000|2022-01-19 18:06:10|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|27
1642615580000|2022-01-19 18:06:20|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|8
1642615590000|2022-01-19 18:06:30|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|3
1642615600000|2022-01-19 18:06:40|||||||||2
1642615620000|2022-01-19 18:07:00|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|41
1642615630000|2022-01-19 18:07:10|||||||||1
1642615640000|2022-01-19 18:07:20|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|4
1642615650000|2022-01-19 18:07:30|||||||||1
1642615660000|2022-01-19 18:07:40|797.5|796.9|797.3|796.7|797.5|796.9|797.2|796.6|29
1642615670000|2022-01-19 18:07:50|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1642615680000|2022-01-19 18:08:00|796.9|796.3|797.2|796.6|797.2|796.6|796.9|796.3|13
1642615690000|2022-01-19 18:08:10|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|18
1642615700000|2022-01-19 18:08:20|797.2|796.6|796.4|795.8|797.2|796.6|796.4|795.8|18
1642615710000|2022-01-19 18:08:30|796.6|796|796.5|795.9|796.6|796|796.5|795.9|5
1642615720000|2022-01-19 18:08:40|796.6|796|796.4|795.8|796.6|796|796.4|795.8|7
1642615750000|2022-01-19 18:09:10|796.3|795.7|796.4|795.8|796.4|795.8|796.3|795.7|8
1642615760000|2022-01-19 18:09:20|796.7|796.1|796.5|795.9|796.7|796.1|796.3|795.7|34
1642615770000|2022-01-19 18:09:30|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|11
1642615780000|2022-01-19 18:09:40|796.4|795.8|796.6|796|796.7|796.1|796.4|795.8|6
1642615790000|2022-01-19 18:09:50|796.4|795.8|796.2|795.6|796.4|795.8|796.2|795.6|26
1642615800000|2022-01-19 18:10:00|796.3|795.7|796.8|796.2|796.8|796.2|796.1|795.5|51
1642615810000|2022-01-19 18:10:10|||||||||2
1642615820000|2022-01-19 18:10:20|796.7|796.1|796.6|796|796.7|796.1|796.6|796|29
1642615830000|2022-01-19 18:10:30|796.5|795.9|796.6|796|796.6|796|796.5|795.9|2
1642615840000|2022-01-19 18:10:40|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|20
1642615850000|2022-01-19 18:10:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|5
1642615860000|2022-01-19 18:11:00|796.6|796|796.6|796|796.6|796|796.6|796|0
1642615870000|2022-01-19 18:11:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|7
1642615890000|2022-01-19 18:11:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|15
1642615900000|2022-01-19 18:11:40|797.1|796.5|796.7|796.1|797.1|796.5|796.7|796.1|38
1642615910000|2022-01-19 18:11:50|796.8|796.2|796.7|796.1|796.9|796.3|796.7|796.1|11
1642615920000|2022-01-19 18:12:00|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|24
1642615930000|2022-01-19 18:12:10|797|796.4|796.7|796.1|797|796.4|796.7|796.1|39
1642615940000|2022-01-19 18:12:20|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|7
1642615950000|2022-01-19 18:12:30|796.8|796.2|796.8|796.2|796.8|796.2|796.7|796.1|8
1642615960000|2022-01-19 18:12:40|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|7
1642615970000|2022-01-19 18:12:50|||||||||5
1642615980000|2022-01-19 18:13:00|||||||||3
1642615990000|2022-01-19 18:13:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|14
1642616000000|2022-01-19 18:13:20|796.6|796|796.6|796|796.6|796|796.6|796|8
1642616010000|2022-01-19 18:13:30|796.5|795.9|796.6|796|796.7|796.1|796.5|795.9|12
1642616020000|2022-01-19 18:13:40|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|5
1642616030000|2022-01-19 18:13:50|797|796.4|797|796.4|797|796.4|797|796.4|4
1642616040000|2022-01-19 18:14:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|7
1642616050000|2022-01-19 18:14:10|797.2|796.6|797|796.4|797.2|796.6|797|796.4|18
1642616060000|2022-01-19 18:14:20|||||||||4
1642616070000|2022-01-19 18:14:30|797.2|796.6|797.2|796.6|797.2|796.6|797.1|796.5|13
1642616080000|2022-01-19 18:14:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|5
1642616090000|2022-01-19 18:14:50|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|10
1642616100000|2022-01-19 18:15:00|||||||||5
1642616110000|2022-01-19 18:15:10|797.5|796.9|797.5|796.9|797.5|796.9|797.4|796.8|3
1642616120000|2022-01-19 18:15:20|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|1
1642616130000|2022-01-19 18:15:30|||||||||2
1642616140000|2022-01-19 18:15:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|2
1642616150000|2022-01-19 18:15:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1642616160000|2022-01-19 18:16:00|797.3|796.7|797.5|796.9|797.5|796.9|797.3|796.7|2
1642616170000|2022-01-19 18:16:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642616180000|2022-01-19 18:16:20|||||||||3
1642616190000|2022-01-19 18:16:30|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|8
1642616200000|2022-01-19 18:16:40|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|0
1642616210000|2022-01-19 18:16:50|797.5|796.9|797.7|797.1|797.7|797.1|797.4|796.8|5
1642616220000|2022-01-19 18:17:00|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|32
1642616230000|2022-01-19 18:17:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|9
1642616240000|2022-01-19 18:17:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|7
1642616250000|2022-01-19 18:17:30|||||||||8
1642616260000|2022-01-19 18:17:40|797.2|796.6|797.2|796.6|797.2|796.6|797.1|796.5|12
1642616270000|2022-01-19 18:17:50|797.1|796.5|797|796.4|797.2|796.6|797|796.4|36
1642616280000|2022-01-19 18:18:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|5
1642616290000|2022-01-19 18:18:10|796.7|796.1|796.8|796.2|797|796.4|796.7|796.1|192
1642616300000|2022-01-19 18:18:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|21
1642616310000|2022-01-19 18:18:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|6
1642616320000|2022-01-19 18:18:40|796.6|796|796.5|795.9|796.6|796|796.5|795.9|12
1642616330000|2022-01-19 18:18:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|8
1642616340000|2022-01-19 18:19:00|796.6|796|796.3|795.7|796.6|796|796.3|795.7|33
1642616350000|2022-01-19 18:19:10|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|6
1642616360000|2022-01-19 18:19:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|7
1642616370000|2022-01-19 18:19:30|||||||||4
1642616390000|2022-01-19 18:19:50|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|11
1642616400000|2022-01-19 18:20:00|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|8
1642616410000|2022-01-19 18:20:10|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|1
1642616420000|2022-01-19 18:20:20|796.1|795.5|796.3|795.7|796.3|795.7|796.1|795.5|13
1642616430000|2022-01-19 18:20:30|||||||||1
1642616440000|2022-01-19 18:20:40|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|8
1642616450000|2022-01-19 18:20:50|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|6
1642616460000|2022-01-19 18:21:00|796|795.4|796.1|795.5|796.1|795.5|795.9|795.3|5
1642616470000|2022-01-19 18:21:10|||||||||3
1642616480000|2022-01-19 18:21:20|||||||||1
1642616490000|2022-01-19 18:21:30|||||||||11
1642616500000|2022-01-19 18:21:40|796|795.4|796.1|795.5|796.1|795.5|796|795.4|1
1642616520000|2022-01-19 18:22:00|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|4
1642616530000|2022-01-19 18:22:10|796.4|795.8|796.6|796|796.7|796.1|796.4|795.8|50
1642616540000|2022-01-19 18:22:20|||||||||4
1642616550000|2022-01-19 18:22:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|8
1642616560000|2022-01-19 18:22:40|796.3|795.7|796.1|795.5|796.3|795.7|796.1|795.5|13
1642616570000|2022-01-19 18:22:50|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|26
1642616580000|2022-01-19 18:23:00|795.6|795|795.6|795|795.6|795|795.6|795|23
1642616590000|2022-01-19 18:23:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|10
1642616600000|2022-01-19 18:23:20|795.6|795|795.6|795|795.8|795.2|795.6|795|5
1642616610000|2022-01-19 18:23:30|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|8
1642616620000|2022-01-19 18:23:40|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|3
1642616630000|2022-01-19 18:23:50|795.7|795.1|795.6|795|795.7|795.1|795.6|795|24
1642616640000|2022-01-19 18:24:00|795.8|795.2|795.8|795.2|795.9|795.3|795.8|795.2|10
1642616650000|2022-01-19 18:24:10|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|2
1642616660000|2022-01-19 18:24:20|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|8
1642616670000|2022-01-19 18:24:30|||||||||2
1642616690000|2022-01-19 18:24:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|3
1642616710000|2022-01-19 18:25:10|795.6|795|795.6|795|795.8|795.2|795.6|795|25
1642616720000|2022-01-19 18:25:20|795.4|794.8|795.6|795|795.6|795|795.4|794.8|4
1642616730000|2022-01-19 18:25:30|||||||||2
1642616740000|2022-01-19 18:25:40|795.7|795.1|795.6|795|795.7|795.1|795.6|795|5
1642616750000|2022-01-19 18:25:50|795.7|795.1|795.9|795.3|795.9|795.3|795.7|795.1|3
1642616760000|2022-01-19 18:26:00|||||||||5
1642616770000|2022-01-19 18:26:10|||||||||4
1642616780000|2022-01-19 18:26:20|||||||||1
1642616800000|2022-01-19 18:26:40|||||||||2
1642616810000|2022-01-19 18:26:50|795.8|795.2|795.7|795.1|795.8|795.2|795.6|795|9
1642616820000|2022-01-19 18:27:00|795.6|795|795.6|795|795.6|795|795.6|795|1
1642616830000|2022-01-19 18:27:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|4
1642616840000|2022-01-19 18:27:20|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|2
1642616850000|2022-01-19 18:27:30|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|1
1642616860000|2022-01-19 18:27:40|||||||||3
1642616870000|2022-01-19 18:27:50|||||||||1
1642616880000|2022-01-19 18:28:00|||||||||1
1642616890000|2022-01-19 18:28:10|||||||||1
1642616900000|2022-01-19 18:28:20|||||||||2
1642616920000|2022-01-19 18:28:40|796|795.4|795.8|795.2|796.1|795.5|795.8|795.2|4
1642616930000|2022-01-19 18:28:50|795.9|795.3|795.9|795.3|796|795.4|795.9|795.3|4
1642616940000|2022-01-19 18:29:00|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|3
1642616950000|2022-01-19 18:29:10|||||||||1
1642616960000|2022-01-19 18:29:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|2
1642616980000|2022-01-19 18:29:40|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|9
1642616990000|2022-01-19 18:29:50|||||||||3
1642617000000|2022-01-19 18:30:00|||||||||6
1642617010000|2022-01-19 18:30:10|796.7|796.1|796.6|796|796.7|796.1|796.6|796|16
1642617020000|2022-01-19 18:30:20|796.9|796.3|796.9|796.3|796.9|796.3|796.8|796.2|1
1642617030000|2022-01-19 18:30:30|||||||||3
1642617040000|2022-01-19 18:30:40|||||||||2
1642617050000|2022-01-19 18:30:50|797.1|796.5|796.9|796.3|797.1|796.5|796.9|796.3|11
1642617060000|2022-01-19 18:31:00|796.8|796.2|796.8|796.2|796.8|796.2|796.6|796|14
1642617070000|2022-01-19 18:31:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1642617100000|2022-01-19 18:31:40|||||||||4
1642617110000|2022-01-19 18:31:50|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1642617120000|2022-01-19 18:32:00|796.6|796|797.1|796.5|797.1|796.5|796.6|796|8
1642617140000|2022-01-19 18:32:20|||||||||2
1642617150000|2022-01-19 18:32:30|||||||||1
1642617160000|2022-01-19 18:32:40|796.9|796.3|797|796.4|797|796.4|796.9|796.3|20
1642617170000|2022-01-19 18:32:50|796.9|796.3|796.7|796.1|796.9|796.3|796.6|796|21
1642617180000|2022-01-19 18:33:00|796.8|796.2|796.8|796.2|796.8|796.2|796.6|796|13
1642617190000|2022-01-19 18:33:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1642617200000|2022-01-19 18:33:20|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|2
1642617210000|2022-01-19 18:33:30|797|796.4|796.9|796.3|797|796.4|796.9|796.3|3
1642617220000|2022-01-19 18:33:40|797.1|796.5|796.9|796.3|797.1|796.5|796.9|796.3|19
1642617230000|2022-01-19 18:33:50|797|796.4|796.9|796.3|797|796.4|796.9|796.3|2
1642617240000|2022-01-19 18:34:00|797|796.4|797.1|796.5|797.1|796.5|797|796.4|3
1642617250000|2022-01-19 18:34:10|||||||||5
1642617270000|2022-01-19 18:34:30|||||||||1
1642617280000|2022-01-19 18:34:40|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|7
1642617290000|2022-01-19 18:34:50|797|796.4|797.1|796.5|797.1|796.5|797|796.4|15
1642617300000|2022-01-19 18:35:00|797|796.4|797.1|796.5|797.1|796.5|796.8|796.2|5
1642617310000|2022-01-19 18:35:10|797|796.4|796.9|796.3|797|796.4|796.9|796.3|21
1642617320000|2022-01-19 18:35:20|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|6
1642617330000|2022-01-19 18:35:30|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|2
1642617340000|2022-01-19 18:35:40|||||||||1
1642617350000|2022-01-19 18:35:50|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|5
1642617360000|2022-01-19 18:36:00|797.2|796.6|797.1|796.5|797.3|796.7|797.1|796.5|2
1642617370000|2022-01-19 18:36:10|||||||||1
1642617390000|2022-01-19 18:36:30|797.2|796.6|797.2|796.6|797.6|797|797.1|796.5|35
1642617400000|2022-01-19 18:36:40|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|9
1642617410000|2022-01-19 18:36:50|797.2|796.6|797.3|796.7|797.3|796.7|797.1|796.5|40
1642617420000|2022-01-19 18:37:00|797.1|796.5|797.1|796.5|797.3|796.7|797.1|796.5|9
1642617430000|2022-01-19 18:37:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|12
1642617440000|2022-01-19 18:37:20|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|3
1642617450000|2022-01-19 18:37:30|797.2|796.6|797.3|796.7|797.4|796.8|797.2|796.6|2
1642617460000|2022-01-19 18:37:40|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|1
1642617470000|2022-01-19 18:37:50|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642617480000|2022-01-19 18:38:00|797.3|796.7|797.3|796.7|797.4|796.8|797.3|796.7|1
1642617490000|2022-01-19 18:38:10|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|0
1642617500000|2022-01-19 18:38:20|||||||||2
1642617510000|2022-01-19 18:38:30|||||||||2
1642617520000|2022-01-19 18:38:40|||||||||1
1642617530000|2022-01-19 18:38:50|||||||||1
1642617540000|2022-01-19 18:39:00|797.6|797|797.6|797|797.6|797|797.6|797|3
1642617550000|2022-01-19 18:39:10|797.4|796.8|797.4|796.8|797.5|796.9|797.4|796.8|45
1642617560000|2022-01-19 18:39:20|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|2
1642617570000|2022-01-19 18:39:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1642617580000|2022-01-19 18:39:40|797.6|797|797.6|797|797.6|797|797.6|797|3
1642617590000|2022-01-19 18:39:50|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|19
1642617600000|2022-01-19 18:40:00|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|9
1642617610000|2022-01-19 18:40:10|797.5|796.9|797.6|797|797.6|797|797.5|796.9|2
1642617620000|2022-01-19 18:40:20|||||||||1
1642617630000|2022-01-19 18:40:30|797.5|796.9|797.6|797|797.6|797|797.5|796.9|5
1642617640000|2022-01-19 18:40:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|5
1642617650000|2022-01-19 18:40:50|797.6|797|797.4|796.8|797.6|797|797.4|796.8|9
1642617660000|2022-01-19 18:41:00|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|31
1642617670000|2022-01-19 18:41:10|797.6|797|797.6|797|797.6|797|797.6|797|3
1642617680000|2022-01-19 18:41:20|||||||||2
1642617690000|2022-01-19 18:41:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1642617700000|2022-01-19 18:41:40|||||||||10
1642617710000|2022-01-19 18:41:50|798|797.4|797.8|797.2|798|797.4|797.8|797.2|3
1642617720000|2022-01-19 18:42:00|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|10
1642617730000|2022-01-19 18:42:10|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|3
1642617740000|2022-01-19 18:42:20|||||||||5
1642617750000|2022-01-19 18:42:30|||||||||26
1642617770000|2022-01-19 18:42:50|||||||||4
1642617780000|2022-01-19 18:43:00|||||||||3
1642617790000|2022-01-19 18:43:10|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|7
1642617800000|2022-01-19 18:43:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|2
1642617810000|2022-01-19 18:43:30|||||||||5
1642617820000|2022-01-19 18:43:40|||||||||2
1642617830000|2022-01-19 18:43:50|797.6|797|797.8|797.2|797.8|797.2|797.6|797|31
1642617840000|2022-01-19 18:44:00|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|18
1642617850000|2022-01-19 18:44:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|5
1642617870000|2022-01-19 18:44:30|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|5
1642617880000|2022-01-19 18:44:40|797.7|797.1|797.7|797.1|797.8|797.2|797.7|797.1|10
1642617890000|2022-01-19 18:44:50|797.8|797.2|798.1|797.5|798.1|797.5|797.8|797.2|17
1642617900000|2022-01-19 18:45:00|798|797.4|797.8|797.2|798|797.4|797.8|797.2|34
1642617910000|2022-01-19 18:45:10|798|797.4|797.9|797.3|798|797.4|797.8|797.2|27
1642617920000|2022-01-19 18:45:20|797.8|797.2|797.8|797.2|797.9|797.3|797.8|797.2|35
1642617940000|2022-01-19 18:45:40|||||||||4
1642617950000|2022-01-19 18:45:50|797.7|797.1|797.2|796.6|797.7|797.1|797.2|796.6|19
1642617960000|2022-01-19 18:46:00|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|10
1642617970000|2022-01-19 18:46:10|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|1
1642617980000|2022-01-19 18:46:20|797.5|796.9|797.6|797|797.6|797|797.5|796.9|2
1642617990000|2022-01-19 18:46:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1642618010000|2022-01-19 18:46:50|797.6|797|797.6|797|797.6|797|797.6|797|3
1642618020000|2022-01-19 18:47:00|797.4|796.8|797.1|796.5|797.4|796.8|797.1|796.5|29
1642618030000|2022-01-19 18:47:10|||||||||2
1642618040000|2022-01-19 18:47:20|796.6|796|796.6|796|796.9|796.3|796.6|796|16
1642618050000|2022-01-19 18:47:30|796.9|796.3|797|796.4|797.1|796.5|796.9|796.3|19
1642618060000|2022-01-19 18:47:40|797.1|796.5|796.9|796.3|797.3|796.7|796.9|796.3|26
1642618070000|2022-01-19 18:47:50|||||||||4
1642618080000|2022-01-19 18:48:00|797|796.4|797.1|796.5|797.1|796.5|796.9|796.3|17
1642618090000|2022-01-19 18:48:10|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|14
1642618100000|2022-01-19 18:48:20|797|796.4|796.9|796.3|797|796.4|796.9|796.3|2
1642618120000|2022-01-19 18:48:40|||||||||2
1642618130000|2022-01-19 18:48:50|797|796.4|796.9|796.3|797|796.4|796.6|796|21
1642618140000|2022-01-19 18:49:00|796.8|796.2|796.8|796.2|796.9|796.3|796.8|796.2|19
1642618150000|2022-01-19 18:49:10|796.9|796.3|796.6|796|796.9|796.3|796.6|796|33
1642618160000|2022-01-19 18:49:20|796.7|796.1|796.6|796|796.7|796.1|796.6|796|2
1642618170000|2022-01-19 18:49:30|796.7|796.1|796.7|796.1|796.7|796.1|796.6|796|3
1642618180000|2022-01-19 18:49:40|||||||||4
1642618190000|2022-01-19 18:49:50|||||||||3
1642618200000|2022-01-19 18:50:00|796.9|796.3|796.5|795.9|796.9|796.3|796.5|795.9|18
1642618210000|2022-01-19 18:50:10|796.4|795.8|796.4|795.8|796.5|795.9|796.4|795.8|3
1642618220000|2022-01-19 18:50:20|||||||||3
1642618230000|2022-01-19 18:50:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|3
1642618240000|2022-01-19 18:50:40|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|7
1642618250000|2022-01-19 18:50:50|||||||||7
1642618260000|2022-01-19 18:51:00|796.3|795.7|796.3|795.7|796.4|795.8|796.3|795.7|11
1642618270000|2022-01-19 18:51:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|2
1642618290000|2022-01-19 18:51:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|13
1642618300000|2022-01-19 18:51:40|796.4|795.8|796.2|795.6|796.5|795.9|796.2|795.6|36
1642618310000|2022-01-19 18:51:50|796|795.4|795.9|795.3|796|795.4|795.9|795.3|10
1642618320000|2022-01-19 18:52:00|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|16
1642618330000|2022-01-19 18:52:10|796|795.4|796.1|795.5|796.2|795.6|796|795.4|7
1642618340000|2022-01-19 18:52:20|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|7
1642618350000|2022-01-19 18:52:30|796.2|795.6|796.3|795.7|796.3|795.7|796.1|795.5|8
1642618360000|2022-01-19 18:52:40|||||||||7
1642618370000|2022-01-19 18:52:50|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|17
1642618380000|2022-01-19 18:53:00|796.2|795.6|796|795.4|796.2|795.6|795.9|795.3|12
1642618390000|2022-01-19 18:53:10|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|7
1642618400000|2022-01-19 18:53:20|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|8
1642618410000|2022-01-19 18:53:30|||||||||24
1642618420000|2022-01-19 18:53:40|||||||||24
1642618430000|2022-01-19 18:53:50|||||||||25
1642618440000|2022-01-19 18:54:00|796.1|795.5|795.4|794.8|796.1|795.5|795.4|794.8|62
1642618450000|2022-01-19 18:54:10|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|57
1642618460000|2022-01-19 18:54:20|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|8
1642618470000|2022-01-19 18:54:30|795.6|795|795.8|795.2|795.8|795.2|795.6|795|5
1642618480000|2022-01-19 18:54:40|795.5|794.9|795.5|794.9|795.8|795.2|795.5|794.9|14
1642618490000|2022-01-19 18:54:50|795.7|795.1|795.6|795|795.7|795.1|795.6|795|2
1642618500000|2022-01-19 18:55:00|795.7|795.1|795.5|794.9|795.8|795.2|795.5|794.9|14
1642618510000|2022-01-19 18:55:10|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|3
1642618520000|2022-01-19 18:55:20|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|9
1642618530000|2022-01-19 18:55:30|||||||||4
1642618540000|2022-01-19 18:55:40|||||||||5
1642618550000|2022-01-19 18:55:50|||||||||4
1642618560000|2022-01-19 18:56:00|795.6|795|795.5|794.9|795.8|795.2|795.5|794.9|53
1642618580000|2022-01-19 18:56:20|||||||||1
1642618590000|2022-01-19 18:56:30|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|12
1642618600000|2022-01-19 18:56:40|||||||||2
1642618610000|2022-01-19 18:56:50|795.2|794.6|795|794.4|795.2|794.6|795|794.4|31
1642618620000|2022-01-19 18:57:00|||||||||4
1642618630000|2022-01-19 18:57:10|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|9
1642618640000|2022-01-19 18:57:20|||||||||54
1642618660000|2022-01-19 18:57:40|||||||||6
1642618670000|2022-01-19 18:57:50|||||||||1
1642618680000|2022-01-19 18:58:00|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|38
1642618700000|2022-01-19 18:58:20|795.2|794.6|795.2|794.6|795.3|794.7|795.2|794.6|13
1642618710000|2022-01-19 18:58:30|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|6
1642618720000|2022-01-19 18:58:40|795.2|794.6|795.2|794.6|795.3|794.7|795.2|794.6|13
1642618730000|2022-01-19 18:58:50|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1642618740000|2022-01-19 18:59:00|795.2|794.6|795|794.4|795.2|794.6|794.9|794.3|27
1642618750000|2022-01-19 18:59:10|794.9|794.3|795.1|794.5|795.1|794.5|794.9|794.3|7
1642618760000|2022-01-19 18:59:20|795|794.4|795.1|794.5|795.2|794.6|795|794.4|16
1642618770000|2022-01-19 18:59:30|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|2
1642618790000|2022-01-19 18:59:50|||||||||3
1642618800000|2022-01-19 19:00:00|795.5|794.9|795.5|794.9|795.6|795|795.4|794.8|63
1642618810000|2022-01-19 19:00:10|795.4|794.8|795.8|795.2|795.8|795.2|795.4|794.8|23
1642618820000|2022-01-19 19:00:20|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|22
1642618830000|2022-01-19 19:00:30|796|795.4|796|795.4|796|795.4|795.8|795.2|50
1642618840000|2022-01-19 19:00:40|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|13
1642618850000|2022-01-19 19:00:50|||||||||14
1642618860000|2022-01-19 19:01:00|796|795.4|795.7|795.1|796|795.4|795.7|795.1|19
1642618870000|2022-01-19 19:01:10|795.5|794.9|795.7|795.1|795.7|795.1|795.5|794.9|25
1642618880000|2022-01-19 19:01:20|795.8|795.2|795.5|794.9|795.8|795.2|795.5|794.9|114
1642618890000|2022-01-19 19:01:30|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|19
1642618900000|2022-01-19 19:01:40|795.1|794.5|795|794.4|795.1|794.5|795|794.4|34
1642618910000|2022-01-19 19:01:50|794.9|794.3|794.5|793.9|795|794.4|794.5|793.9|32
1642618920000|2022-01-19 19:02:00|794.8|794.2|795|794.4|795|794.4|794.8|794.2|64
1642618930000|2022-01-19 19:02:10|795.1|794.5|795|794.4|795.1|794.5|795|794.4|17
1642618940000|2022-01-19 19:02:20|795.2|794.6|795.3|794.7|795.3|794.7|795.1|794.5|8
1642618950000|2022-01-19 19:02:30|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|4
1642618960000|2022-01-19 19:02:40|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|0
1642618970000|2022-01-19 19:02:50|||||||||2
1642618980000|2022-01-19 19:03:00|795.4|794.8|795.8|795.2|795.8|795.2|795.4|794.8|14
1642618990000|2022-01-19 19:03:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|6
1642619000000|2022-01-19 19:03:20|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1642619010000|2022-01-19 19:03:30|795.8|795.2|795.8|795.2|796|795.4|795.8|795.2|9
1642619020000|2022-01-19 19:03:40|||||||||2
1642619030000|2022-01-19 19:03:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|18
1642619040000|2022-01-19 19:04:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|8
1642619050000|2022-01-19 19:04:10|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|2
1642619060000|2022-01-19 19:04:20|795.6|795|795.8|795.2|795.8|795.2|795.6|795|6
1642619070000|2022-01-19 19:04:30|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|11
1642619080000|2022-01-19 19:04:40|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|1
1642619090000|2022-01-19 19:04:50|795.5|794.9|795.6|795|795.8|795.2|795.5|794.9|23
1642619100000|2022-01-19 19:05:00|795.5|794.9|796|795.4|796|795.4|795.5|794.9|24
1642619110000|2022-01-19 19:05:10|795.8|795.2|796|795.4|796|795.4|795.8|795.2|15
1642619120000|2022-01-19 19:05:20|796.2|795.6|796.5|795.9|796.5|795.9|796.2|795.6|39
1642619130000|2022-01-19 19:05:30|||||||||18
1642619140000|2022-01-19 19:05:40|||||||||15
1642619150000|2022-01-19 19:05:50|||||||||2
1642619160000|2022-01-19 19:06:00|796.8|796.2|796.5|795.9|796.8|796.2|796.5|795.9|8
1642619170000|2022-01-19 19:06:10|||||||||6
1642619180000|2022-01-19 19:06:20|796.3|795.7|796.1|795.5|796.3|795.7|796|795.4|16
1642619190000|2022-01-19 19:06:30|796|795.4|796|795.4|796.3|795.7|796|795.4|8
1642619200000|2022-01-19 19:06:40|796.1|795.5|796.3|795.7|796.3|795.7|796.1|795.5|1
1642619210000|2022-01-19 19:06:50|796.5|795.9|796.2|795.6|796.5|795.9|796.2|795.6|43
1642619220000|2022-01-19 19:07:00|796.1|795.5|795.9|795.3|796.2|795.6|795.9|795.3|21
1642619230000|2022-01-19 19:07:10|796|795.4|796.1|795.5|796.1|795.5|795.8|795.2|10
1642619240000|2022-01-19 19:07:20|796|795.4|796|795.4|796|795.4|796|795.4|6
1642619250000|2022-01-19 19:07:30|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|8
1642619260000|2022-01-19 19:07:40|796|795.4|796.2|795.6|796.2|795.6|796|795.4|6
1642619270000|2022-01-19 19:07:50|796.1|795.5|796.2|795.6|796.3|795.7|796.1|795.5|13
1642619280000|2022-01-19 19:08:00|796.1|795.5|796.3|795.7|796.3|795.7|796.1|795.5|6
1642619300000|2022-01-19 19:08:20|||||||||3
1642619310000|2022-01-19 19:08:30|796.4|795.8|796.8|796.2|796.8|796.2|796.4|795.8|23
1642619320000|2022-01-19 19:08:40|796.7|796.1|796.7|796.1|796.8|796.2|796.7|796.1|20
1642619330000|2022-01-19 19:08:50|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|15
1642619340000|2022-01-19 19:09:00|796.5|795.9|796.8|796.2|796.9|796.3|796.5|795.9|21
1642619350000|2022-01-19 19:09:10|796.7|796.1|797.1|796.5|797.1|796.5|796.7|796.1|48
1642619360000|2022-01-19 19:09:20|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|3
1642619370000|2022-01-19 19:09:30|797|796.4|797.3|796.7|797.3|796.7|797|796.4|23
1642619380000|2022-01-19 19:09:40|797.5|796.9|797.4|796.8|797.5|796.9|797.3|796.7|23
1642619390000|2022-01-19 19:09:50|797.3|796.7|797.5|796.9|797.5|796.9|797.2|796.6|29
1642619400000|2022-01-19 19:10:00|797.4|796.8|797.3|796.7|797.5|796.9|797.2|796.6|31
1642619410000|2022-01-19 19:10:10|797.2|796.6|797.2|796.6|797.3|796.7|797.2|796.6|34
1642619420000|2022-01-19 19:10:20|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|11
1642619430000|2022-01-19 19:10:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|21
1642619440000|2022-01-19 19:10:40|797.3|796.7|797.4|796.8|797.4|796.8|797.2|796.6|2
1642619450000|2022-01-19 19:10:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|6
1642619460000|2022-01-19 19:11:00|||||||||15
1642619470000|2022-01-19 19:11:10|797.5|796.9|797.6|797|797.6|797|797.4|796.8|21
1642619480000|2022-01-19 19:11:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|33
1642619490000|2022-01-19 19:11:30|||||||||13
1642619500000|2022-01-19 19:11:40|797.9|797.3|797.9|797.3|797.9|797.3|797.7|797.1|18
1642619510000|2022-01-19 19:11:50|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|45
1642619520000|2022-01-19 19:12:00|||||||||5
1642619530000|2022-01-19 19:12:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|26
1642619540000|2022-01-19 19:12:20|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|24
1642619550000|2022-01-19 19:12:30|798|797.4|797.8|797.2|798|797.4|797.8|797.2|6
1642619560000|2022-01-19 19:12:40|||||||||36
1642619570000|2022-01-19 19:12:50|||||||||27
1642619580000|2022-01-19 19:13:00|||||||||11
1642619590000|2022-01-19 19:13:10|||||||||22
1642619600000|2022-01-19 19:13:20|798|797.4|797.6|797|798|797.4|797.4|796.8|97
1642619610000|2022-01-19 19:13:30|797.7|797.1|797.5|796.9|797.7|797.1|797.4|796.8|58
1642619620000|2022-01-19 19:13:40|797.3|796.7|797.2|796.6|797.4|796.8|797.2|796.6|28
1642619630000|2022-01-19 19:13:50|797|796.4|796.8|796.2|797.2|796.6|796.8|796.2|64
1642619640000|2022-01-19 19:14:00|797|796.4|797.9|797.3|798|797.4|796.8|796.2|256
1642619650000|2022-01-19 19:14:10|797.8|797.2|798.2|797.6|798.3|797.7|797.7|797.1|208
1642619660000|2022-01-19 19:14:20|797.9|797.3|798.6|798|798.7|798.1|797.9|797.3|204
1642619670000|2022-01-19 19:14:30|798.5|797.9|798.5|797.9|798.6|798|798.3|797.7|250
1642619680000|2022-01-19 19:14:40|798.4|797.8|798.4|797.8|798.5|797.9|798.3|797.7|321
1642619690000|2022-01-19 19:14:50|798.5|797.9|798.9|798.3|798.9|798.3|798.5|797.9|390
1642619700000|2022-01-19 19:15:00|798.7|798.1|798.6|798|799.1|798.5|798.6|798|516
1642619710000|2022-01-19 19:15:10|798.7|798.1|798.4|797.8|798.7|798.1|798.4|797.8|114
1642619720000|2022-01-19 19:15:20|798.5|797.9|798.6|798|798.6|798|798.4|797.8|26
1642619730000|2022-01-19 19:15:30|798.3|797.7|798.4|797.8|798.5|797.9|798.3|797.7|14
1642619740000|2022-01-19 19:15:40|798.2|797.6|798.1|797.5|798.2|797.6|798|797.4|36
1642619750000|2022-01-19 19:15:50|798.2|797.6|798.1|797.5|798.2|797.6|798|797.4|60
1642619760000|2022-01-19 19:16:00|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|12
1642619770000|2022-01-19 19:16:10|798|797.4|796.7|796.1|798|797.4|796.7|796.1|34
1642619780000|2022-01-19 19:16:20|797|796.4|796.7|796.1|797.2|796.6|796.7|796.1|35
1642619790000|2022-01-19 19:16:30|796.8|796.2|797|796.4|797|796.4|796.7|796.1|57
1642619800000|2022-01-19 19:16:40|796.9|796.3|796.6|796|796.9|796.3|796.5|795.9|16
1642619810000|2022-01-19 19:16:50|796.7|796.1|796.8|796.2|796.8|796.2|796.6|796|10
1642619820000|2022-01-19 19:17:00|796.6|796|796.7|796.1|796.8|796.2|796.6|796|35
1642619830000|2022-01-19 19:17:10|796.6|796|796.8|796.2|796.9|796.3|796.6|796|39
1642619840000|2022-01-19 19:17:20|796.7|796.1|796.9|796.3|796.9|796.3|796.6|796|29
1642619850000|2022-01-19 19:17:30|796.6|796|796.5|795.9|796.6|796|796.4|795.8|33
1642619860000|2022-01-19 19:17:40|||||||||4
1642619870000|2022-01-19 19:17:50|796.6|796|796.4|795.8|796.7|796.1|796.4|795.8|19
1642619880000|2022-01-19 19:18:00|796.5|795.9|796.5|795.9|796.5|795.9|796.4|795.8|101
1642619890000|2022-01-19 19:18:10|796.4|795.8|796.8|796.2|797|796.4|796.4|795.8|73
1642619900000|2022-01-19 19:18:20|796.7|796.1|796.8|796.2|796.9|796.3|796.7|796.1|6
1642619910000|2022-01-19 19:18:30|796.7|796.1|796.9|796.3|796.9|796.3|796.4|795.8|32
1642619920000|2022-01-19 19:18:40|797|796.4|797|796.4|797|796.4|796.7|796.1|22
1642619930000|2022-01-19 19:18:50|796.9|796.3|796.7|796.1|797|796.4|796.7|796.1|19
1642619940000|2022-01-19 19:19:00|796.8|796.2|796.8|796.2|796.9|796.3|796.7|796.1|36
1642619950000|2022-01-19 19:19:10|||||||||2
1642619960000|2022-01-19 19:19:20|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|16
1642619970000|2022-01-19 19:19:30|||||||||2
1642619980000|2022-01-19 19:19:40|||||||||6
1642619990000|2022-01-19 19:19:50|797|796.4|796.9|796.3|797.1|796.5|796.7|796.1|12
1642640400000|2022-01-20 01:00:00|795.4|794.8|796|795.4|796|795.4|794.6|794|64
1642640410000|2022-01-20 01:00:10|796.1|795.5|796.5|795.9|796.5|795.9|795.9|795.3|16
1642640420000|2022-01-20 01:00:20|796.8|796.2|797.1|796.5|797.1|796.5|796.8|796.2|28
1642640430000|2022-01-20 01:00:30|797|796.4|797.1|796.5|797.1|796.5|797|796.4|7
1642640440000|2022-01-20 01:00:40|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|3
1642640450000|2022-01-20 01:00:50|797.1|796.5|797|796.4|797.1|796.5|796.9|796.3|8
1642640460000|2022-01-20 01:01:00|796.9|796.3|797.1|796.5|797.3|796.7|796.8|796.2|25
1642640470000|2022-01-20 01:01:10|797.2|796.6|797.2|796.6|797.3|796.7|797.1|796.5|160
1642640480000|2022-01-20 01:01:20|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|3
1642640490000|2022-01-20 01:01:30|797|796.4|796.8|796.2|797|796.4|796.8|796.2|20
1642640500000|2022-01-20 01:01:40|796.7|796.1|797|796.4|797|796.4|796.7|796.1|6
1642640520000|2022-01-20 01:02:00|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|7
1642640540000|2022-01-20 01:02:20|797|796.4|797.2|796.6|797.2|796.6|797|796.4|1
1642640550000|2022-01-20 01:02:30|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|0
1642640560000|2022-01-20 01:02:40|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|3
1642640570000|2022-01-20 01:02:50|797|796.4|796.6|796|797|796.4|796.6|796|5
1642640580000|2022-01-20 01:03:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|3
1642640600000|2022-01-20 01:03:20|796.6|796|796.6|796|796.6|796|796.6|796|0
1642640620000|2022-01-20 01:03:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|9
1642640630000|2022-01-20 01:03:50|796.7|796.1|796.6|796|796.7|796.1|796.6|796|2
1642640660000|2022-01-20 01:04:20|||||||||10
1642640670000|2022-01-20 01:04:30|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|8
1642640680000|2022-01-20 01:04:40|797|796.4|797|796.4|797.1|796.5|797|796.4|1
1642640690000|2022-01-20 01:04:50|797.1|796.5|797|796.4|797.1|796.5|797|796.4|0
1642640700000|2022-01-20 01:05:00|797.4|796.8|797.1|796.5|797.4|796.8|797.1|796.5|10
1642640750000|2022-01-20 01:05:50|797|796.4|797|796.4|797|796.4|797|796.4|6
1642640760000|2022-01-20 01:06:00|796.9|796.3|796.6|796|796.9|796.3|796.6|796|15
1642640780000|2022-01-20 01:06:20|||||||||2
1642640800000|2022-01-20 01:06:40|796.5|795.9|796.6|796|796.6|796|796.5|795.9|8
1642640810000|2022-01-20 01:06:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|5
1642640820000|2022-01-20 01:07:00|796.6|796|796.6|796|796.6|796|796.6|796|4
1642640830000|2022-01-20 01:07:10|||||||||1
1642640840000|2022-01-20 01:07:20|||||||||1
1642640880000|2022-01-20 01:08:00|796.9|796.3|796.9|796.3|797|796.4|796.9|796.3|16
1642640890000|2022-01-20 01:08:10|797|796.4|796.9|796.3|797|796.4|796.9|796.3|2
1642640900000|2022-01-20 01:08:20|797|796.4|796.9|796.3|797|796.4|796.9|796.3|0
1642640910000|2022-01-20 01:08:30|797|796.4|797.1|796.5|797.1|796.5|796.9|796.3|3
1642640920000|2022-01-20 01:08:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|2
1642640940000|2022-01-20 01:09:00|||||||||1
1642640950000|2022-01-20 01:09:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1642640960000|2022-01-20 01:09:20|797.6|797|797.5|796.9|797.6|797|797.4|796.8|8
1642640970000|2022-01-20 01:09:30|797.6|797|797.6|797|797.6|797|797.6|797|0
1642640980000|2022-01-20 01:09:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|6
1642640990000|2022-01-20 01:09:50|797.9|797.3|797.4|796.8|797.9|797.3|797.4|796.8|10
1642641000000|2022-01-20 01:10:00|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|4
1642641020000|2022-01-20 01:10:20|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1642641030000|2022-01-20 01:10:30|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|0
1642641050000|2022-01-20 01:10:50|||||||||1
1642641060000|2022-01-20 01:11:00|||||||||1
1642641090000|2022-01-20 01:11:30|||||||||1
1642641110000|2022-01-20 01:11:50|||||||||2
1642641130000|2022-01-20 01:12:10|797.2|796.6|797.2|796.6|797.4|796.8|797.1|796.5|17
1642641140000|2022-01-20 01:12:20|797.4|796.8|797.2|796.6|797.4|796.8|797.2|796.6|3
1642641150000|2022-01-20 01:12:30|||||||||1
1642641180000|2022-01-20 01:13:00|||||||||1
1642641210000|2022-01-20 01:13:30|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|1
1642641220000|2022-01-20 01:13:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1642641230000|2022-01-20 01:13:50|797.4|796.8|797.2|796.6|797.4|796.8|797.2|796.6|2
1642641240000|2022-01-20 01:14:00|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|1
1642641250000|2022-01-20 01:14:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1642641270000|2022-01-20 01:14:30|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|0
1642641280000|2022-01-20 01:14:40|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|0
1642641300000|2022-01-20 01:15:00|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|2
1642641330000|2022-01-20 01:15:30|||||||||1
1642641340000|2022-01-20 01:15:40|||||||||1
1642641350000|2022-01-20 01:15:50|||||||||2
1642641360000|2022-01-20 01:16:00|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1642641370000|2022-01-20 01:16:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1642641380000|2022-01-20 01:16:20|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|1
1642641420000|2022-01-20 01:17:00|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|1
1642641430000|2022-01-20 01:17:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1642641440000|2022-01-20 01:17:20|797.4|796.8|797.1|796.5|797.4|796.8|797.1|796.5|2
1642641480000|2022-01-20 01:18:00|797|796.4|797.1|796.5|797.1|796.5|797|796.4|2
1642641490000|2022-01-20 01:18:10|797|796.4|797.1|796.5|797.1|796.5|797|796.4|1
1642641520000|2022-01-20 01:18:40|797|796.4|796.9|796.3|797|796.4|796.9|796.3|6
1642641530000|2022-01-20 01:18:50|||||||||3
1642641540000|2022-01-20 01:19:00|||||||||4
1642641560000|2022-01-20 01:19:20|796.8|796.2|797.1|796.5|797.1|796.5|796.8|796.2|2
1642641570000|2022-01-20 01:19:30|797|796.4|797|796.4|797|796.4|797|796.4|0
1642641580000|2022-01-20 01:19:40|797.1|796.5|797.1|796.5|797.1|796.5|797|796.4|0
1642641590000|2022-01-20 01:19:50|797|796.4|797|796.4|797|796.4|797|796.4|0
1642641600000|2022-01-20 01:20:00|796.9|796.3|797|796.4|797|796.4|796.9|796.3|13
1642641610000|2022-01-20 01:20:10|796.6|796|796.9|796.3|796.9|796.3|796.6|796|24
1642641630000|2022-01-20 01:20:30|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|2
1642641640000|2022-01-20 01:20:40|796.6|796|796.6|796|796.6|796|796.6|796|0
1642641690000|2022-01-20 01:21:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|2
1642641700000|2022-01-20 01:21:40|||||||||5
1642641710000|2022-01-20 01:21:50|||||||||1
1642641720000|2022-01-20 01:22:00|796.6|796|796.6|796|796.6|796|796.6|796|2
1642641740000|2022-01-20 01:22:20|||||||||1
1642641750000|2022-01-20 01:22:30|||||||||5
1642641760000|2022-01-20 01:22:40|||||||||3
1642641770000|2022-01-20 01:22:50|||||||||2
1642641780000|2022-01-20 01:23:00|||||||||1
1642641790000|2022-01-20 01:23:10|796.7|796.1|797|796.4|797|796.4|796.7|796.1|7
1642641820000|2022-01-20 01:23:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|2
1642641830000|2022-01-20 01:23:50|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642641850000|2022-01-20 01:24:10|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|6
1642641860000|2022-01-20 01:24:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1642641890000|2022-01-20 01:24:50|797.6|797|797.6|797|797.6|797|797.6|797|0
1642641900000|2022-01-20 01:25:00|797.5|796.9|797.4|796.8|797.6|797|797.4|796.8|2
1642641920000|2022-01-20 01:25:20|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|2
1642641930000|2022-01-20 01:25:30|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|0
1642641940000|2022-01-20 01:25:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642641950000|2022-01-20 01:25:50|797.6|797|797.6|797|797.6|797|797.6|797|2
1642641960000|2022-01-20 01:26:00|797.5|796.9|797.5|796.9|797.6|797|797.4|796.8|1
1642641980000|2022-01-20 01:26:20|797.6|797|797.6|797|797.6|797|797.6|797|0
1642642010000|2022-01-20 01:26:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1642642030000|2022-01-20 01:27:10|||||||||5
1642642040000|2022-01-20 01:27:20|797.9|797.3|798.1|797.5|798.2|797.6|797.9|797.3|5
1642642050000|2022-01-20 01:27:30|797.9|797.3|798.1|797.5|798.1|797.5|797.9|797.3|11
1642642060000|2022-01-20 01:27:40|798|797.4|798.1|797.5|798.1|797.5|798|797.4|6
1642642070000|2022-01-20 01:27:50|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|16
1642642080000|2022-01-20 01:28:00|798.9|798.3|799.1|798.5|799.2|798.6|798.9|798.3|11
1642642090000|2022-01-20 01:28:10|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|9
1642642100000|2022-01-20 01:28:20|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|4
1642642110000|2022-01-20 01:28:30|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|4
1642642120000|2022-01-20 01:28:40|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1642642130000|2022-01-20 01:28:50|799.2|798.6|799.2|798.6|799.3|798.7|799.2|798.6|2
1642642140000|2022-01-20 01:29:00|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|1
1642642150000|2022-01-20 01:29:10|||||||||2
1642642160000|2022-01-20 01:29:20|||||||||1
1642642170000|2022-01-20 01:29:30|799.1|798.5|799.1|798.5|799.2|798.6|799.1|798.5|1
1642642190000|2022-01-20 01:29:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1642642200000|2022-01-20 01:30:00|||||||||9
1642642210000|2022-01-20 01:30:10|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|2
1642642230000|2022-01-20 01:30:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1642642240000|2022-01-20 01:30:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1642642260000|2022-01-20 01:31:00|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1642642270000|2022-01-20 01:31:10|798.6|798|798.6|798|798.6|798|798.6|798|5
1642642280000|2022-01-20 01:31:20|798.5|797.9|798.5|797.9|798.6|798|798.5|797.9|4
1642642290000|2022-01-20 01:31:30|798.6|798|798.4|797.8|798.6|798|798.4|797.8|1
1642642300000|2022-01-20 01:31:40|798.6|798|798.5|797.9|798.6|798|798.5|797.9|2
1642642310000|2022-01-20 01:31:50|798.6|798|798.5|797.9|798.6|798|798.5|797.9|0
1642642320000|2022-01-20 01:32:00|798.6|798|798.5|797.9|798.6|798|798.5|797.9|0
1642642330000|2022-01-20 01:32:10|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|2
1642642340000|2022-01-20 01:32:20|798.6|798|798.6|798|798.6|798|798.6|798|0
1642642350000|2022-01-20 01:32:30|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|1
1642642360000|2022-01-20 01:32:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1642642390000|2022-01-20 01:33:10|798.7|798.1|798.6|798|798.7|798.1|798.6|798|0
1642642400000|2022-01-20 01:33:20|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|0
1642642410000|2022-01-20 01:33:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1642642420000|2022-01-20 01:33:40|||||||||2
1642642430000|2022-01-20 01:33:50|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|0
1642642440000|2022-01-20 01:34:00|798.6|798|798.7|798.1|798.7|798.1|798.6|798|1
1642642450000|2022-01-20 01:34:10|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|3
1642642470000|2022-01-20 01:34:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1642642490000|2022-01-20 01:34:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1642642500000|2022-01-20 01:35:00|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|2
1642642510000|2022-01-20 01:35:10|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1642642520000|2022-01-20 01:35:20|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|1
1642642530000|2022-01-20 01:35:30|798.6|798|798.8|798.2|798.8|798.2|798.6|798|3
1642642540000|2022-01-20 01:35:40|798.7|798.1|798.6|798|798.7|798.1|798.6|798|1
1642642600000|2022-01-20 01:36:40|||||||||1
1642642610000|2022-01-20 01:36:50|798.5|797.9|798.5|797.9|798.5|797.9|798.4|797.8|2
1642642620000|2022-01-20 01:37:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|3
1642642640000|2022-01-20 01:37:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1642642650000|2022-01-20 01:37:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1642642660000|2022-01-20 01:37:40|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|3
1642642670000|2022-01-20 01:37:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|4
1642642680000|2022-01-20 01:38:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|6
1642642700000|2022-01-20 01:38:20|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|4
1642642710000|2022-01-20 01:38:30|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|2
1642642720000|2022-01-20 01:38:40|798.1|797.5|798|797.4|798.1|797.5|798|797.4|3
1642642730000|2022-01-20 01:38:50|798.1|797.5|798|797.4|798.3|797.7|798|797.4|7
1642642750000|2022-01-20 01:39:10|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|6
1642642760000|2022-01-20 01:39:20|||||||||1
1642642780000|2022-01-20 01:39:40|798.1|797.5|798|797.4|798.1|797.5|798|797.4|3
1642642790000|2022-01-20 01:39:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642642800000|2022-01-20 01:40:00|797.9|797.3|798.1|797.5|798.1|797.5|797.9|797.3|2
1642642810000|2022-01-20 01:40:10|798|797.4|798|797.4|798|797.4|798|797.4|1
1642642820000|2022-01-20 01:40:20|798.1|797.5|798.1|797.5|798.1|797.5|798|797.4|0
1642642830000|2022-01-20 01:40:30|797.9|797.3|798.1|797.5|798.1|797.5|797.9|797.3|1
1642642840000|2022-01-20 01:40:40|798|797.4|798.1|797.5|798.1|797.5|798|797.4|0
1642642850000|2022-01-20 01:40:50|798|797.4|797.9|797.3|798|797.4|797.9|797.3|0
1642642860000|2022-01-20 01:41:00|798|797.4|798.1|797.5|798.1|797.5|798|797.4|1
1642642870000|2022-01-20 01:41:10|798|797.4|798|797.4|798|797.4|798|797.4|0
1642642880000|2022-01-20 01:41:20|798.1|797.5|798|797.4|798.1|797.5|798|797.4|0
1642642890000|2022-01-20 01:41:30|798.1|797.5|798|797.4|798.1|797.5|798|797.4|0
1642642900000|2022-01-20 01:41:40|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|0
1642642960000|2022-01-20 01:42:40|||||||||3
1642642980000|2022-01-20 01:43:00|797.8|797.2|797.4|796.8|797.8|797.2|797.4|796.8|6
1642643000000|2022-01-20 01:43:20|797.6|797|797.6|797|797.6|797|797.6|797|1
1642643030000|2022-01-20 01:43:50|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1642643050000|2022-01-20 01:44:10|797.6|797|797.6|797|797.6|797|797.6|797|4
1642643060000|2022-01-20 01:44:20|797.5|796.9|797.6|797|797.6|797|797.5|796.9|1
1642643070000|2022-01-20 01:44:30|797.3|796.7|797.4|796.8|797.5|796.9|797.3|796.7|5
1642643100000|2022-01-20 01:45:00|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|6
1642643120000|2022-01-20 01:45:20|796.6|796|796.7|796.1|796.7|796.1|796.6|796|12
1642643140000|2022-01-20 01:45:40|796.6|796|796.6|796|796.6|796|796.6|796|2
1642643150000|2022-01-20 01:45:50|796.3|795.7|796.1|795.5|796.3|795.7|796.1|795.5|5
1642643160000|2022-01-20 01:46:00|796.2|795.6|796.3|795.7|796.3|795.7|796.1|795.5|3
1642643170000|2022-01-20 01:46:10|796.2|795.6|796.2|795.6|796.2|795.6|796.1|795.5|4
1642643200000|2022-01-20 01:46:40|796.4|795.8|796.6|796|796.6|796|796.4|795.8|4
1642643240000|2022-01-20 01:47:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1642643250000|2022-01-20 01:47:30|||||||||3
1642643270000|2022-01-20 01:47:50|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1642643280000|2022-01-20 01:48:00|796.6|796|796.6|796|796.6|796|796.6|796|2
1642643310000|2022-01-20 01:48:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1642643320000|2022-01-20 01:48:40|796.6|796|796.6|796|796.6|796|796.6|796|0
1642643360000|2022-01-20 01:49:20|796.5|795.9|796.3|795.7|796.6|796|796.2|795.6|3
1642643380000|2022-01-20 01:49:40|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642643390000|2022-01-20 01:49:50|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|0
1642643400000|2022-01-20 01:50:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|13
1642643420000|2022-01-20 01:50:20|||||||||3
1642643430000|2022-01-20 01:50:30|796|795.4|796|795.4|796|795.4|796|795.4|1
1642643460000|2022-01-20 01:51:00|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|2
1642643470000|2022-01-20 01:51:10|||||||||1
1642643480000|2022-01-20 01:51:20|795.6|795|795.6|795|795.6|795|795.6|795|0
1642643520000|2022-01-20 01:52:00|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|7
1642643540000|2022-01-20 01:52:20|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795|1
1642643550000|2022-01-20 01:52:30|795.6|795|795.6|795|795.6|795|795.6|795|0
1642643570000|2022-01-20 01:52:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1642643590000|2022-01-20 01:53:10|795.6|795|795.6|795|795.6|795|795.6|795|0
1642643600000|2022-01-20 01:53:20|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1642643640000|2022-01-20 01:54:00|795.6|795|795.6|795|795.8|795.2|795.6|795|5
1642643650000|2022-01-20 01:54:10|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1642643660000|2022-01-20 01:54:20|795.6|795|795.6|795|795.6|795|795.6|795|0
1642643680000|2022-01-20 01:54:40|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|2
1642643700000|2022-01-20 01:55:00|795.7|795.1|795.6|795|795.7|795.1|795.6|795|5
1642643710000|2022-01-20 01:55:10|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|1
1642643730000|2022-01-20 01:55:30|795.9|795.3|795.9|795.3|795.9|795.3|795.7|795.1|3
1642643770000|2022-01-20 01:56:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1642643800000|2022-01-20 01:56:40|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|2
1642643830000|2022-01-20 01:57:10|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|0
1642643840000|2022-01-20 01:57:20|795.9|795.3|795.8|795.2|796|795.4|795.7|795.1|14
1642643860000|2022-01-20 01:57:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1642643880000|2022-01-20 01:58:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1642643890000|2022-01-20 01:58:10|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1642643900000|2022-01-20 01:58:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1642643910000|2022-01-20 01:58:30|795.7|795.1|795.9|795.3|795.9|795.3|795.7|795.1|1
1642643920000|2022-01-20 01:58:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1642643930000|2022-01-20 01:58:50|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|1
1642643970000|2022-01-20 01:59:30|795.6|795|795.6|795|795.6|795|795.6|795|0
1642644000000|2022-01-20 02:00:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1642644020000|2022-01-20 02:00:20|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|0
1642644040000|2022-01-20 02:00:40|795.7|795.1|795.9|795.3|795.9|795.3|795.7|795.1|1
1642644060000|2022-01-20 02:01:00|796|795.4|796|795.4|796|795.4|796|795.4|1
1642644120000|2022-01-20 02:02:00|795.9|795.3|796|795.4|796|795.4|795.9|795.3|0
1642644140000|2022-01-20 02:02:20|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1642644150000|2022-01-20 02:02:30|796|795.4|796.2|795.6|796.3|795.7|796|795.4|2
1642644160000|2022-01-20 02:02:40|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642644180000|2022-01-20 02:03:00|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|1
1642644190000|2022-01-20 02:03:10|796.1|795.5|796.4|795.8|796.4|795.8|796.1|795.5|2
1642644220000|2022-01-20 02:03:40|||||||||1
1642644290000|2022-01-20 02:04:50|796.6|796|796.6|796|796.6|796|796.6|796|4
1642644300000|2022-01-20 02:05:00|||||||||16
1642644320000|2022-01-20 02:05:20|||||||||15
1642644330000|2022-01-20 02:05:30|||||||||10
1642644460000|2022-01-20 02:07:40|796.7|796.1|796.6|796|796.7|796.1|796.6|796|9
1642644500000|2022-01-20 02:08:20|||||||||1
1642644520000|2022-01-20 02:08:40|||||||||6
1642644630000|2022-01-20 02:10:30|||||||||3
1642644640000|2022-01-20 02:10:40|796.4|795.8|796.6|796|796.6|796|796.4|795.8|6
1642644680000|2022-01-20 02:11:20|||||||||1
1642644710000|2022-01-20 02:11:50|||||||||1
1642644720000|2022-01-20 02:12:00|||||||||3
1642644800000|2022-01-20 02:13:20|||||||||1
1642644890000|2022-01-20 02:14:50|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|6
1642644900000|2022-01-20 02:15:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642644910000|2022-01-20 02:15:10|796.5|795.9|796.6|796|796.6|796|796.5|795.9|0
1642644980000|2022-01-20 02:16:20|||||||||1
1642644990000|2022-01-20 02:16:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|4
1642645000000|2022-01-20 02:16:40|796.3|795.7|796.3|795.7|796.4|795.8|796.3|795.7|0
1642645010000|2022-01-20 02:16:50|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|1
1642645030000|2022-01-20 02:17:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642645040000|2022-01-20 02:17:20|||||||||1
1642645170000|2022-01-20 02:19:30|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|1
1642645210000|2022-01-20 02:20:10|||||||||1
1642645220000|2022-01-20 02:20:20|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|0
1642645260000|2022-01-20 02:21:00|796.3|795.7|796.4|795.8|796.4|795.8|796.3|795.7|0
1642645300000|2022-01-20 02:21:40|796.5|795.9|796.6|796|796.6|796|796.5|795.9|0
1642645320000|2022-01-20 02:22:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|5
1642645360000|2022-01-20 02:22:40|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1642645370000|2022-01-20 02:22:50|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|0
1642645380000|2022-01-20 02:23:00|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|0
1642645390000|2022-01-20 02:23:10|796.6|796|796.5|795.9|796.6|796|796.4|795.8|0
1642645410000|2022-01-20 02:23:30|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|1
1642645420000|2022-01-20 02:23:40|796.4|795.8|796.6|796|796.6|796|796.4|795.8|0
1642645480000|2022-01-20 02:24:40|796.5|795.9|796.6|796|796.6|796|796.5|795.9|0
1642645490000|2022-01-20 02:24:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1642645500000|2022-01-20 02:25:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1642645550000|2022-01-20 02:25:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1642645570000|2022-01-20 02:26:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1642645620000|2022-01-20 02:27:00|796.5|795.9|796.6|796|796.6|796|796.5|795.9|2
1642645630000|2022-01-20 02:27:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1642645650000|2022-01-20 02:27:30|796.6|796|796.6|796|796.6|796|796.6|796|0
1642645710000|2022-01-20 02:28:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1642645720000|2022-01-20 02:28:40|796.6|796|796.5|795.9|796.6|796|796.5|795.9|0
1642645730000|2022-01-20 02:28:50|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|9
1642645800000|2022-01-20 02:30:00|796.6|796|796.7|796.1|796.7|796.1|796.6|796|3
1642645810000|2022-01-20 02:30:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1642645820000|2022-01-20 02:30:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1642645830000|2022-01-20 02:30:30|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|1
1642645840000|2022-01-20 02:30:40|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1642645850000|2022-01-20 02:30:50|796.6|796|796.7|796.1|796.7|796.1|796.6|796|1
1642645860000|2022-01-20 02:31:00|796.6|796|796.6|796|796.6|796|796.5|795.9|0
1642645880000|2022-01-20 02:31:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642645900000|2022-01-20 02:31:40|||||||||11
1642645950000|2022-01-20 02:32:30|796.1|795.5|795.4|794.8|796.1|795.5|795.4|794.8|22
1642646000000|2022-01-20 02:33:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|3
1642646020000|2022-01-20 02:33:40|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1642646060000|2022-01-20 02:34:20|795.6|795|795.7|795.1|795.7|795.1|795.6|795|6
1642646090000|2022-01-20 02:34:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|1
1642646120000|2022-01-20 02:35:20|796|795.4|796|795.4|796.1|795.5|796|795.4|1
1642646140000|2022-01-20 02:35:40|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1642646160000|2022-01-20 02:36:00|796|795.4|795.9|795.3|796|795.4|795.9|795.3|11
1642646200000|2022-01-20 02:36:40|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|7
1642646210000|2022-01-20 02:36:50|795.6|795|795.7|795.1|795.7|795.1|795.6|795|1
1642646220000|2022-01-20 02:37:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1642646280000|2022-01-20 02:38:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1642646330000|2022-01-20 02:38:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1642646350000|2022-01-20 02:39:10|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1642646380000|2022-01-20 02:39:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|2
1642646390000|2022-01-20 02:39:50|795.6|795|795.6|795|795.6|795|795.6|795|0
1642646400000|2022-01-20 02:40:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|2
1642646450000|2022-01-20 02:40:50|795.8|795.2|795.8|795.2|795.9|795.3|795.8|795.2|1
1642646460000|2022-01-20 02:41:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1642646480000|2022-01-20 02:41:20|795.6|795|795.6|795|795.6|795|795.6|795|0
1642646520000|2022-01-20 02:42:00|795.7|795.1|795.9|795.3|796|795.4|795.7|795.1|4
1642646580000|2022-01-20 02:43:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|6
1642646600000|2022-01-20 02:43:20|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|2
1642646630000|2022-01-20 02:43:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|1
1642646650000|2022-01-20 02:44:10|795.9|795.3|795.9|795.3|796|795.4|795.9|795.3|1
1642646660000|2022-01-20 02:44:20|796|795.4|795.9|795.3|796|795.4|795.9|795.3|0
1642646670000|2022-01-20 02:44:30|796|795.4|795.6|795|796|795.4|795.6|795|6
1642646740000|2022-01-20 02:45:40|||||||||1
1642646790000|2022-01-20 02:46:30|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|8
1642646800000|2022-01-20 02:46:40|||||||||1
1642646820000|2022-01-20 02:47:00|795.6|795|795.5|794.9|795.6|795|795.4|794.8|5
1642646830000|2022-01-20 02:47:10|795.6|795|795.6|795|795.6|795|795.6|795|0
1642646840000|2022-01-20 02:47:20|||||||||2
1642646850000|2022-01-20 02:47:30|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1642646860000|2022-01-20 02:47:40|795.6|795|795.5|794.9|795.6|795|795.5|794.9|1
1642646880000|2022-01-20 02:48:00|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1642646900000|2022-01-20 02:48:20|795.6|795|795.6|795|795.6|795|795.6|795|1
1642646910000|2022-01-20 02:48:30|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|0
1642646950000|2022-01-20 02:49:10|795.6|795|795.6|795|795.6|795|795.6|795|0
1642646970000|2022-01-20 02:49:30|795.5|794.9|795.5|794.9|795.5|794.9|795.4|794.8|1
1642647000000|2022-01-20 02:50:00|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1642647010000|2022-01-20 02:50:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1642647080000|2022-01-20 02:51:20|795.6|795|795.5|794.9|795.6|795|795.4|794.8|0
1642647090000|2022-01-20 02:51:30|795.6|795|795.4|794.8|795.6|795|795.4|794.8|2
1642647100000|2022-01-20 02:51:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1642647110000|2022-01-20 02:51:50|795.6|795|795.6|795|795.6|795|795.6|795|0
1642647130000|2022-01-20 02:52:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1642647140000|2022-01-20 02:52:20|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1642647150000|2022-01-20 02:52:30|||||||||1
1642647180000|2022-01-20 02:53:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|2
1642647200000|2022-01-20 02:53:20|795.6|795|795.6|795|795.6|795|795.6|795|9
1642647210000|2022-01-20 02:53:30|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|1
1642647220000|2022-01-20 02:53:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1642647270000|2022-01-20 02:54:30|795.6|795|795.6|795|795.6|795|795.6|795|0
1642647300000|2022-01-20 02:55:00|795.8|795.2|795.7|795.1|795.9|795.3|795.7|795.1|4
1642647340000|2022-01-20 02:55:40|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1642647410000|2022-01-20 02:56:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|3
1642647420000|2022-01-20 02:57:00|796.4|795.8|796.4|795.8|796.4|795.8|796.3|795.7|3
1642647430000|2022-01-20 02:57:10|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|1
1642647470000|2022-01-20 02:57:50|796.5|795.9|796.6|796|796.6|796|796.4|795.8|3
1642647480000|2022-01-20 02:58:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1642647490000|2022-01-20 02:58:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642647510000|2022-01-20 02:58:30|796.6|796|796.6|796|796.6|796|796.6|796|7
1642647520000|2022-01-20 02:58:40|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642647540000|2022-01-20 02:59:00|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|0
1642647550000|2022-01-20 02:59:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|2
1642647600000|2022-01-20 03:00:00|796.6|796|796.6|796|796.6|796|796.6|796|9
1642647630000|2022-01-20 03:00:30|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|0
1642647640000|2022-01-20 03:00:40|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|4
1642647660000|2022-01-20 03:01:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|1
1642647830000|2022-01-20 03:03:50|||||||||1
1642647900000|2022-01-20 03:05:00|796.7|796.1|796.7|796.1|796.7|796.1|796.6|796|5
1642647910000|2022-01-20 03:05:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1642648000000|2022-01-20 03:06:40|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1642648040000|2022-01-20 03:07:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1642648060000|2022-01-20 03:07:40|||||||||1
1642648080000|2022-01-20 03:08:00|796.6|796|796.5|795.9|796.6|796|796.5|795.9|4
1642648090000|2022-01-20 03:08:10|796.6|796|796.6|796|796.6|796|796.6|796|0
1642648120000|2022-01-20 03:08:40|||||||||1
1642648140000|2022-01-20 03:09:00|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|5
1642648170000|2022-01-20 03:09:30|796.6|796|796.6|796|796.6|796|796.6|796|3
1642648220000|2022-01-20 03:10:20|||||||||1
1642648290000|2022-01-20 03:11:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1642648300000|2022-01-20 03:11:40|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1642648310000|2022-01-20 03:11:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|1
1642648330000|2022-01-20 03:12:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1642648340000|2022-01-20 03:12:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1642648350000|2022-01-20 03:12:30|796.6|796|796.6|796|796.6|796|796.6|796|0
1642648370000|2022-01-20 03:12:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|1
1642648380000|2022-01-20 03:13:00|796.8|796.2|796.6|796|796.8|796.2|796.6|796|1
1642648440000|2022-01-20 03:14:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1642648450000|2022-01-20 03:14:10|796.6|796|796.5|795.9|796.6|796|796.5|795.9|4
1642648470000|2022-01-20 03:14:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642648500000|2022-01-20 03:15:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|2
1642648510000|2022-01-20 03:15:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642648570000|2022-01-20 03:16:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1642648580000|2022-01-20 03:16:20|796.4|795.8|796.4|795.8|796.6|796|796.4|795.8|0
1642648590000|2022-01-20 03:16:30|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|0
1642648600000|2022-01-20 03:16:40|796.5|795.9|796.4|795.8|796.6|796|796.4|795.8|0
1642648610000|2022-01-20 03:16:50|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|0
1642648620000|2022-01-20 03:17:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1642648640000|2022-01-20 03:17:20|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|0
1642648690000|2022-01-20 03:18:10|||||||||3
1642648740000|2022-01-20 03:19:00|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|7
1642648770000|2022-01-20 03:19:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|10
1642648790000|2022-01-20 03:19:50|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|0
1642648800000|2022-01-20 03:20:00|797.2|796.6|797.6|797|797.6|797|797.2|796.6|17
1642648810000|2022-01-20 03:20:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|3
1642648820000|2022-01-20 03:20:20|||||||||1
1642648860000|2022-01-20 03:21:00|797.6|797|797.6|797|797.6|797|797.6|797|2
1642648870000|2022-01-20 03:21:10|||||||||13
1642648880000|2022-01-20 03:21:20|797.5|796.9|797.6|797|797.6|797|797.5|796.9|7
1642648890000|2022-01-20 03:21:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|7
1642648910000|2022-01-20 03:21:50|798|797.4|797.9|797.3|798|797.4|797.9|797.3|3
1642648920000|2022-01-20 03:22:00|798|797.4|798|797.4|798|797.4|798|797.4|0
1642648950000|2022-01-20 03:22:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642648960000|2022-01-20 03:22:40|798|797.4|797.9|797.3|798|797.4|797.9|797.3|0
1642649010000|2022-01-20 03:23:30|798|797.4|798|797.4|798|797.4|798|797.4|1
1642649030000|2022-01-20 03:23:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642649120000|2022-01-20 03:25:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|5
1642649210000|2022-01-20 03:26:50|797.7|797.1|797.6|797|797.7|797.1|797.6|797|2
1642649220000|2022-01-20 03:27:00|797.7|797.1|797.6|797|797.7|797.1|797.6|797|1
1642649230000|2022-01-20 03:27:10|||||||||1
1642649260000|2022-01-20 03:27:40|797.5|796.9|797.4|796.8|797.6|797|797.4|796.8|1
1642649330000|2022-01-20 03:28:50|||||||||1
1642649340000|2022-01-20 03:29:00|797.6|797|797.9|797.3|797.9|797.3|797.6|797|5
1642649360000|2022-01-20 03:29:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1642649370000|2022-01-20 03:29:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1642649380000|2022-01-20 03:29:40|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|0
1642649400000|2022-01-20 03:30:00|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|0
1642649410000|2022-01-20 03:30:10|797.5|796.9|797.4|796.8|797.6|797|797.4|796.8|0
1642649420000|2022-01-20 03:30:20|797.6|797|797.6|797|797.6|797|797.6|797|1
1642649460000|2022-01-20 03:31:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1642649510000|2022-01-20 03:31:50|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|3
1642649550000|2022-01-20 03:32:30|||||||||1
1642649590000|2022-01-20 03:33:10|||||||||1
1642649640000|2022-01-20 03:34:00|798.1|797.5|798.5|797.9|798.6|798|798.1|797.5|8
1642649650000|2022-01-20 03:34:10|798.6|798|798.6|798|798.6|798|798.6|798|0
1642649660000|2022-01-20 03:34:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1642649700000|2022-01-20 03:35:00|798.6|798|798.6|798|798.6|798|798.6|798|0
1642649710000|2022-01-20 03:35:10|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|1
1642649740000|2022-01-20 03:35:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1642649780000|2022-01-20 03:36:20|798.4|797.8|798.6|798|798.6|798|798.4|797.8|3
1642649800000|2022-01-20 03:36:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|2
1642649860000|2022-01-20 03:37:40|||||||||1
1642649870000|2022-01-20 03:37:50|798.6|798|798.6|798|798.6|798|798.6|798|0
1642649880000|2022-01-20 03:38:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1642649900000|2022-01-20 03:38:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1642649920000|2022-01-20 03:38:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1642649930000|2022-01-20 03:38:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|3
1642649960000|2022-01-20 03:39:20|||||||||1
1642650030000|2022-01-20 03:40:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642650040000|2022-01-20 03:40:40|||||||||1
1642650050000|2022-01-20 03:40:50|798|797.4|798|797.4|798|797.4|798|797.4|2
1642650060000|2022-01-20 03:41:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642650140000|2022-01-20 03:42:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|2
1642650150000|2022-01-20 03:42:30|797.6|797|797.6|797|797.6|797|797.6|797|0
1642650170000|2022-01-20 03:42:50|||||||||1
1642650220000|2022-01-20 03:43:40|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|3
1642650240000|2022-01-20 03:44:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1642650260000|2022-01-20 03:44:20|797.6|797|797.8|797.2|797.9|797.3|797.6|797|5
1642650270000|2022-01-20 03:44:30|797.6|797|797.6|797|797.6|797|797.6|797|0
1642650280000|2022-01-20 03:44:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1642650310000|2022-01-20 03:45:10|797.6|797|797.6|797|797.6|797|797.6|797|0
1642650340000|2022-01-20 03:45:40|||||||||1
1642650360000|2022-01-20 03:46:00|797.7|797.1|797.7|797.1|797.7|797.1|797.6|797|0
1642650370000|2022-01-20 03:46:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1642650400000|2022-01-20 03:46:40|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1642650420000|2022-01-20 03:47:00|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|0
1642650460000|2022-01-20 03:47:40|797.6|797|797.6|797|797.6|797|797.6|797|9
1642650490000|2022-01-20 03:48:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1642650600000|2022-01-20 03:50:00|797.6|797|797.6|797|797.6|797|797.6|797|0
1642650610000|2022-01-20 03:50:10|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|5
1642650620000|2022-01-20 03:50:20|797.6|797|797.6|797|797.6|797|797.5|796.9|0
1642650630000|2022-01-20 03:50:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1642650660000|2022-01-20 03:51:00|797.6|797|797.6|797|797.6|797|797.6|797|1
1642650680000|2022-01-20 03:51:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|5
1642650690000|2022-01-20 03:51:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1642650700000|2022-01-20 03:51:40|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|2
1642650720000|2022-01-20 03:52:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642650750000|2022-01-20 03:52:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1642650760000|2022-01-20 03:52:40|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|1
1642650780000|2022-01-20 03:53:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642650790000|2022-01-20 03:53:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1642650810000|2022-01-20 03:53:30|||||||||1
1642650830000|2022-01-20 03:53:50|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1642650850000|2022-01-20 03:54:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1642650880000|2022-01-20 03:54:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642650900000|2022-01-20 03:55:00|797.6|797|797.6|797|797.7|797.1|797.6|797|10
1642650940000|2022-01-20 03:55:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1642650990000|2022-01-20 03:56:30|797.6|797|797.6|797|797.6|797|797.6|797|0
1642651010000|2022-01-20 03:56:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|8
1642651020000|2022-01-20 03:57:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1642651070000|2022-01-20 03:57:50|||||||||1
1642651110000|2022-01-20 03:58:30|797.6|797|797.6|797|797.6|797|797.6|797|1
1642651120000|2022-01-20 03:58:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1642651140000|2022-01-20 03:59:00|797.4|796.8|797.6|797|797.6|797|797.4|796.8|0
1642651160000|2022-01-20 03:59:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642651190000|2022-01-20 03:59:50|797.5|796.9|797.6|797|797.6|797|797.5|796.9|1
1642651200000|2022-01-20 04:00:00|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|0
1642651320000|2022-01-20 04:02:00|797.6|797|797.6|797|797.6|797|797.6|797|6
1642651390000|2022-01-20 04:03:10|||||||||1
1642651420000|2022-01-20 04:03:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1642651440000|2022-01-20 04:04:00|797.6|797|797.6|797|797.6|797|797.6|797|0
1642651450000|2022-01-20 04:04:10|797.5|796.9|797.6|797|797.6|797|797.5|796.9|0
1642651460000|2022-01-20 04:04:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642651570000|2022-01-20 04:06:10|||||||||1
1642651610000|2022-01-20 04:06:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1642651630000|2022-01-20 04:07:10|797.4|796.8|797.6|797|797.6|797|797.4|796.8|1
1642651640000|2022-01-20 04:07:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1642651650000|2022-01-20 04:07:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642651680000|2022-01-20 04:08:00|797.5|796.9|797.6|797|797.6|797|797.5|796.9|3
1642651800000|2022-01-20 04:10:00|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|0
1642651870000|2022-01-20 04:11:10|797.2|796.6|797.2|796.6|797.3|796.7|797.2|796.6|2
1642651910000|2022-01-20 04:11:50|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|1
1642651920000|2022-01-20 04:12:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1642652040000|2022-01-20 04:14:00|797.6|797|797.6|797|797.6|797|797.6|797|3
1642652070000|2022-01-20 04:14:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1642652100000|2022-01-20 04:15:00|797.6|797|797.6|797|797.6|797|797.4|796.8|1
1642652120000|2022-01-20 04:15:20|||||||||1
1642652130000|2022-01-20 04:15:30|797.5|796.9|797.6|797|797.6|797|797.5|796.9|3
1642652150000|2022-01-20 04:15:50|797.5|796.9|797.9|797.3|797.9|797.3|797.5|796.9|6
1642652180000|2022-01-20 04:16:20|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|7
1642652190000|2022-01-20 04:16:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1642652240000|2022-01-20 04:17:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1642652260000|2022-01-20 04:17:40|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|2
1642652270000|2022-01-20 04:17:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1642652280000|2022-01-20 04:18:00|||||||||1
1642652290000|2022-01-20 04:18:10|798.6|798|799.2|798.6|799.2|798.6|798.6|798|12
1642652330000|2022-01-20 04:18:50|||||||||1
1642652360000|2022-01-20 04:19:20|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|2
1642652390000|2022-01-20 04:19:50|||||||||3
1642652410000|2022-01-20 04:20:10|||||||||1
1642652440000|2022-01-20 04:20:40|800.5|799.9|800.9|800.3|800.9|800.3|800.5|799.9|316
1642652460000|2022-01-20 04:21:00|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|5
1642652470000|2022-01-20 04:21:10|||||||||3
1642652480000|2022-01-20 04:21:20|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|0
1642652490000|2022-01-20 04:21:30|800.7|800.1|800.7|800.1|800.7|800.1|800.6|800|2
1642652520000|2022-01-20 04:22:00|||||||||1
1642652530000|2022-01-20 04:22:10|||||||||1
1642652550000|2022-01-20 04:22:30|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1642652560000|2022-01-20 04:22:40|800.6|800|800.7|800.1|800.7|800.1|800.6|800|8
1642652570000|2022-01-20 04:22:50|800.8|800.2|800.7|800.1|800.9|800.2|800.6|799.9|5
1642652580000|2022-01-20 04:23:00|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|0
1642652590000|2022-01-20 04:23:10|801|800.4|800.8|800.2|801|800.4|800.8|800.2|7
1642652600000|2022-01-20 04:23:20|800.9|800.3|800.8|800.2|800.9|800.3|800.8|800.2|0
1642652620000|2022-01-20 04:23:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|7
1642652630000|2022-01-20 04:23:50|801.6|801|801.7|801.1|801.7|801.1|801.6|801|115
1642652640000|2022-01-20 04:24:00|801.5|800.9|801.4|800.8|801.5|800.9|801.4|800.8|0
1642652650000|2022-01-20 04:24:10|||||||||2
1642652660000|2022-01-20 04:24:20|801.3|800.7|801.8|801.2|801.8|801.2|801.3|800.7|18
1642652670000|2022-01-20 04:24:30|801.7|801.1|801.7|801.1|801.8|801.2|801.7|801.1|2
1642652700000|2022-01-20 04:25:00|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|5
1642652730000|2022-01-20 04:25:30|||||||||1
1642652750000|2022-01-20 04:25:50|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|1
1642652770000|2022-01-20 04:26:10|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|3
1642652790000|2022-01-20 04:26:30|||||||||2
1642652800000|2022-01-20 04:26:40|802|801.4|802|801.4|802|801.4|802|801.4|11
1642652810000|2022-01-20 04:26:50|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|16
1642652820000|2022-01-20 04:27:00|801.8|801.2|801.8|801.2|801.9|801.3|801.7|801.1|1
1642652830000|2022-01-20 04:27:10|801.9|801.3|801.8|801.2|802|801.4|801.8|801.2|2
1642652840000|2022-01-20 04:27:20|801.9|801.3|802|801.4|802|801.4|801.9|801.3|0
1642652850000|2022-01-20 04:27:30|801.9|801.3|802|801.4|802|801.4|801.9|801.3|11
1642652860000|2022-01-20 04:27:40|801.9|801.3|801.7|801.1|801.9|801.3|801.7|801.1|2
1642652890000|2022-01-20 04:28:10|||||||||1
1642652910000|2022-01-20 04:28:30|801.8|801.2|801.9|801.3|801.9|801.3|801.8|801.2|2
1642652920000|2022-01-20 04:28:40|||||||||3
1642652970000|2022-01-20 04:29:30|||||||||1
1642652980000|2022-01-20 04:29:40|802|801.4|802|801.4|802|801.4|802|801.4|8
1642652990000|2022-01-20 04:29:50|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1642653000000|2022-01-20 04:30:00|801.1|800.5|800.6|800|801.1|800.5|800.6|800|17
1642653010000|2022-01-20 04:30:10|800.3|799.7|800.4|799.8|800.4|799.8|800.2|799.6|5
1642653020000|2022-01-20 04:30:20|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|4
1642653060000|2022-01-20 04:31:00|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|5
1642653070000|2022-01-20 04:31:10|801|800.4|801|800.4|801|800.4|801|800.4|0
1642653130000|2022-01-20 04:32:10|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|3
1642653150000|2022-01-20 04:32:30|800.8|800.2|800.9|800.3|800.9|800.3|800.8|800.2|1
1642653250000|2022-01-20 04:34:10|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|1
1642653300000|2022-01-20 04:35:00|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|1
1642653310000|2022-01-20 04:35:10|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1642653330000|2022-01-20 04:35:30|||||||||1
1642653340000|2022-01-20 04:35:40|801.1|800.5|800.8|800.2|801.1|800.5|800.8|800.2|2
1642653360000|2022-01-20 04:36:00|||||||||1
1642653370000|2022-01-20 04:36:10|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|1
1642653410000|2022-01-20 04:36:50|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|0
1642653430000|2022-01-20 04:37:10|800.6|800|800.5|799.9|800.7|800.1|800.5|799.9|3
1642653440000|2022-01-20 04:37:20|800.6|800|800.7|800.1|800.7|800.1|800.6|800|1
1642653450000|2022-01-20 04:37:30|800.6|800|800.7|800.1|800.7|800.1|800.5|799.9|2
1642653470000|2022-01-20 04:37:50|800.9|800.3|801.2|800.6|801.2|800.6|800.9|800.3|4
1642653480000|2022-01-20 04:38:00|800.9|800.3|801.2|800.6|801.2|800.6|800.9|800.3|3
1642653530000|2022-01-20 04:38:50|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|2
1642653550000|2022-01-20 04:39:10|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|1
1642653570000|2022-01-20 04:39:30|801.4|800.8|801.7|801.1|801.7|801.1|801.4|800.8|10
1642653640000|2022-01-20 04:40:40|||||||||1
1642653660000|2022-01-20 04:41:00|||||||||1
1642653670000|2022-01-20 04:41:10|802|801.4|802|801.4|802|801.4|802|801.4|6
1642653680000|2022-01-20 04:41:20|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|2
1642653690000|2022-01-20 04:41:30|||||||||1
1642653700000|2022-01-20 04:41:40|||||||||1
1642653710000|2022-01-20 04:41:50|||||||||1
1642653720000|2022-01-20 04:42:00|802|801.4|802.2|801.6|802.2|801.6|802|801.4|2
1642653730000|2022-01-20 04:42:10|802.3|801.7|802.5|801.9|802.5|801.9|802.3|801.7|6
1642653770000|2022-01-20 04:42:50|||||||||3
1642653810000|2022-01-20 04:43:30|||||||||1
1642653830000|2022-01-20 04:43:50|||||||||1
1642653870000|2022-01-20 04:44:30|||||||||1
1642653880000|2022-01-20 04:44:40|802.6|802|802.6|802|802.6|802|802.6|802|1
1642653900000|2022-01-20 04:45:00|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|1
1642653920000|2022-01-20 04:45:20|802.6|802|802.6|802|802.6|802|802.6|802|2
1642653930000|2022-01-20 04:45:30|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|0
1642653960000|2022-01-20 04:46:00|||||||||1
1642654010000|2022-01-20 04:46:50|802.6|802|802.7|802.1|802.7|802.1|802.6|802|21
1642654020000|2022-01-20 04:47:00|802.6|802|802.6|802|802.6|802|802.6|802|0
1642654120000|2022-01-20 04:48:40|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|0
1642654160000|2022-01-20 04:49:20|||||||||1
1642654230000|2022-01-20 04:50:30|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|4
1642654250000|2022-01-20 04:50:50|802.6|802|802.7|802.1|802.7|802.1|802.6|802|2
1642654270000|2022-01-20 04:51:10|802.8|802.2|802.5|801.9|802.8|802.2|802.5|801.9|2
1642654280000|2022-01-20 04:51:20|||||||||5
1642654350000|2022-01-20 04:52:30|||||||||2
1642654410000|2022-01-20 04:53:30|802.6|802|802.5|801.9|802.6|802|802.5|801.9|5
1642654450000|2022-01-20 04:54:10|802.6|802|802.6|802|802.6|802|802.6|802|0
1642654470000|2022-01-20 04:54:30|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|1
1642654580000|2022-01-20 04:56:20|||||||||2
1642654590000|2022-01-20 04:56:30|802.3|801.7|802.2|801.6|802.3|801.7|802.2|801.6|3
1642654620000|2022-01-20 04:57:00|||||||||1
1642654690000|2022-01-20 04:58:10|||||||||1
1642654710000|2022-01-20 04:58:30|||||||||2
1642654740000|2022-01-20 04:59:00|802|801.4|802.1|801.5|802.1|801.5|802|801.4|6
1642654750000|2022-01-20 04:59:10|802|801.4|802|801.4|802|801.4|802|801.4|1
1642654760000|2022-01-20 04:59:20|||||||||1
1642654790000|2022-01-20 04:59:50|||||||||2
1642654800000|2022-01-20 05:00:00|802.1|801.5|802.2|801.6|802.2|801.6|802.1|801.5|5
1642654810000|2022-01-20 05:00:10|802.4|801.8|802.3|801.7|802.4|801.8|802.3|801.7|1
1642654860000|2022-01-20 05:01:00|||||||||9
1642654920000|2022-01-20 05:02:00|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|10
1642654930000|2022-01-20 05:02:10|802|801.4|802|801.4|802|801.4|802|801.4|2
1642655040000|2022-01-20 05:04:00|||||||||2
1642655110000|2022-01-20 05:05:10|||||||||1
1642655120000|2022-01-20 05:05:20|||||||||1
1642655260000|2022-01-20 05:07:40|||||||||1
1642655280000|2022-01-20 05:08:00|801.9|801.3|801.7|801.1|801.9|801.3|801.7|801.1|3
1642655320000|2022-01-20 05:08:40|||||||||1
1642655350000|2022-01-20 05:09:10|||||||||5
1642655360000|2022-01-20 05:09:20|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|7
1642655380000|2022-01-20 05:09:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1642655420000|2022-01-20 05:10:20|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|3
1642655430000|2022-01-20 05:10:30|800.7|800.1|800.7|800.1|800.8|800.2|800.7|800.1|1
1642655440000|2022-01-20 05:10:40|||||||||2
1642655500000|2022-01-20 05:11:40|800.8|800.2|801|800.4|801|800.4|800.8|800.2|3
1642655550000|2022-01-20 05:12:30|800.8|800.2|800.8|800.2|800.8|800.2|800.7|800.1|3
1642655560000|2022-01-20 05:12:40|801|800.4|801|800.4|801|800.4|801|800.4|0
1642655570000|2022-01-20 05:12:50|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|1
1642655620000|2022-01-20 05:13:40|||||||||1
1642655640000|2022-01-20 05:14:00|801.1|800.5|801|800.4|801.1|800.5|801|800.4|2
1642655660000|2022-01-20 05:14:20|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1642655700000|2022-01-20 05:15:00|||||||||2
1642655740000|2022-01-20 05:15:40|801|800.4|801|800.4|801|800.4|801|800.4|2
1642655900000|2022-01-20 05:18:20|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|1
1642655910000|2022-01-20 05:18:30|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|3
1642655950000|2022-01-20 05:19:10|799.8|799.2|799.8|799.2|799.9|799.3|799.8|799.2|6
1642655960000|2022-01-20 05:19:20|799.9|799.3|800|799.4|800|799.4|799.9|799.3|2
1642655970000|2022-01-20 05:19:30|800.1|799.5|800|799.4|800.1|799.5|800|799.4|11
1642656000000|2022-01-20 05:20:00|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1642656010000|2022-01-20 05:20:10|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|1
1642656050000|2022-01-20 05:20:50|800.6|800|801.1|800.5|801.1|800.5|800.6|800|8
1642656060000|2022-01-20 05:21:00|801|800.4|801|800.4|801|800.4|801|800.4|0
1642656080000|2022-01-20 05:21:20|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1642656090000|2022-01-20 05:21:30|801|800.4|801|800.4|801|800.4|801|800.4|0
1642656130000|2022-01-20 05:22:10|801.1|800.5|801|800.4|801.1|800.5|801|800.4|5
1642656150000|2022-01-20 05:22:30|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1642656160000|2022-01-20 05:22:40|801|800.4|801|800.4|801|800.4|801|800.4|0
1642656180000|2022-01-20 05:23:00|800.8|800.2|800.7|800.1|800.8|800.2|800.7|800.1|2
1642656190000|2022-01-20 05:23:10|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|1
1642656260000|2022-01-20 05:24:20|801|800.4|801|800.4|801|800.4|801|800.4|0
1642656270000|2022-01-20 05:24:30|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|0
1642656300000|2022-01-20 05:25:00|800.9|800.3|800.8|800.2|800.9|800.3|800.8|800.2|1
1642656320000|2022-01-20 05:25:20|801|800.4|801|800.4|801|800.4|801|800.4|0
1642656360000|2022-01-20 05:26:00|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1642656440000|2022-01-20 05:27:20|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1642656490000|2022-01-20 05:28:10|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|1
1642656600000|2022-01-20 05:30:00|801.4|800.8|801.3|800.7|801.4|800.8|801.3|800.7|0
1642656650000|2022-01-20 05:30:50|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1642656670000|2022-01-20 05:31:10|801.5|800.9|801.6|801|801.6|801|801.5|800.9|0
1642656680000|2022-01-20 05:31:20|801.7|801.1|801.6|801|801.7|801.1|801.6|801|1
1642656690000|2022-01-20 05:31:30|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1642656720000|2022-01-20 05:32:00|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|1
1642656780000|2022-01-20 05:33:00|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1642656800000|2022-01-20 05:33:20|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|0
1642656820000|2022-01-20 05:33:40|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|1
1642656830000|2022-01-20 05:33:50|801.8|801.2|801.9|801.3|801.9|801.3|801.8|801.2|3
1642656840000|2022-01-20 05:34:00|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|1
1642656850000|2022-01-20 05:34:10|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1642656910000|2022-01-20 05:35:10|802|801.4|802|801.4|802|801.4|802|801.4|0
1642656920000|2022-01-20 05:35:20|||||||||1
1642656930000|2022-01-20 05:35:30|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|5
1642656950000|2022-01-20 05:35:50|802|801.4|802|801.4|802|801.4|802|801.4|1
1642656970000|2022-01-20 05:36:10|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1642657020000|2022-01-20 05:37:00|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1642657040000|2022-01-20 05:37:20|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|2
1642657050000|2022-01-20 05:37:30|801.7|801.1|801.5|800.9|801.7|801.1|801.5|800.9|4
1642657070000|2022-01-20 05:37:50|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|2
1642657220000|2022-01-20 05:40:20|801.2|800.6|801.1|800.5|801.2|800.6|801.1|800.5|0
1642657260000|2022-01-20 05:41:00|801|800.4|801|800.4|801|800.4|801|800.4|2
1642657270000|2022-01-20 05:41:10|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|1
1642657360000|2022-01-20 05:42:40|800.8|800.2|800.8|800.2|800.8|800.2|800.6|800|1
1642657590000|2022-01-20 05:46:30|801|800.4|801.1|800.5|801.1|800.5|801|800.4|1
1642657610000|2022-01-20 05:46:50|801.2|800.6|801.6|801|801.6|801|801.2|800.6|1
1642657620000|2022-01-20 05:47:00|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1642657690000|2022-01-20 05:48:10|801.6|801|801.6|801|801.6|801|801.6|801|2
1642657700000|2022-01-20 05:48:20|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1642657730000|2022-01-20 05:48:50|802|801.4|801.9|801.3|802|801.4|801.9|801.3|2
1642657760000|2022-01-20 05:49:20|||||||||1
1642657770000|2022-01-20 05:49:30|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|2
1642657840000|2022-01-20 05:50:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|1
1642657850000|2022-01-20 05:50:50|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1642657890000|2022-01-20 05:51:30|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|0
1642657900000|2022-01-20 05:51:40|801.6|801|801.6|801|801.6|801|801.6|801|1
1642657930000|2022-01-20 05:52:10|801.5|800.9|801.6|801|801.6|801|801.5|800.9|1
1642657940000|2022-01-20 05:52:20|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1642657980000|2022-01-20 05:53:00|801.6|801|801.6|801|801.6|801|801.6|801|0
1642658000000|2022-01-20 05:53:20|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|2
1642658200000|2022-01-20 05:56:40|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|1
1642658260000|2022-01-20 05:57:40|||||||||1
1642658280000|2022-01-20 05:58:00|801.6|801|801.8|801.2|801.8|801.2|801.6|801|2
1642658310000|2022-01-20 05:58:30|||||||||1
1642658330000|2022-01-20 05:58:50|801.6|801|801.6|801|801.6|801|801.6|801|2
1642658340000|2022-01-20 05:59:00|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1642658360000|2022-01-20 05:59:20|801.6|801|801.6|801|801.7|801.1|801.6|801|0
1642658390000|2022-01-20 05:59:50|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1642658430000|2022-01-20 06:00:30|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|1
1642658440000|2022-01-20 06:00:40|801.6|801|801.6|801|801.6|801|801.6|801|0
1642658510000|2022-01-20 06:01:50|||||||||1
1642658540000|2022-01-20 06:02:20|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1642658600000|2022-01-20 06:03:20|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1642658610000|2022-01-20 06:03:30|802|801.4|801.8|801.2|802|801.4|801.8|801.2|3
1642658620000|2022-01-20 06:03:40|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|2
1642658640000|2022-01-20 06:04:00|802|801.4|802|801.4|802|801.4|802|801.4|0
1642658700000|2022-01-20 06:05:00|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|5
1642658730000|2022-01-20 06:05:30|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|0
1642658780000|2022-01-20 06:06:20|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|1
1642658790000|2022-01-20 06:06:30|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|2
1642658820000|2022-01-20 06:07:00|||||||||1
1642658830000|2022-01-20 06:07:10|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|1
1642658850000|2022-01-20 06:07:30|||||||||1
1642658880000|2022-01-20 06:08:00|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|0
1642658900000|2022-01-20 06:08:20|802|801.4|802|801.4|802|801.4|802|801.4|4
1642658930000|2022-01-20 06:08:50|||||||||21
1642658970000|2022-01-20 06:09:30|||||||||1
1642659000000|2022-01-20 06:10:00|||||||||4
1642659110000|2022-01-20 06:11:50|||||||||2
1642659180000|2022-01-20 06:13:00|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|4
1642659220000|2022-01-20 06:13:40|802.3|801.7|802.2|801.6|802.3|801.7|802.2|801.6|1
1642659250000|2022-01-20 06:14:10|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1642659270000|2022-01-20 06:14:30|802.2|801.6|802.3|801.7|802.3|801.7|802.2|801.6|0
1642659290000|2022-01-20 06:14:50|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|9
1642659300000|2022-01-20 06:15:00|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|3
1642659310000|2022-01-20 06:15:10|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|0
1642659340000|2022-01-20 06:15:40|802.4|801.8|802.5|801.9|802.5|801.9|802.4|801.8|0
1642659350000|2022-01-20 06:15:50|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1642659360000|2022-01-20 06:16:00|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1642659370000|2022-01-20 06:16:10|802.3|801.7|802.3|801.7|802.3|801.7|802.2|801.6|0
1642659380000|2022-01-20 06:16:20|802.2|801.6|802.3|801.7|802.3|801.7|802.2|801.6|1
1642659390000|2022-01-20 06:16:30|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|2
1642659400000|2022-01-20 06:16:40|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|2
1642659410000|2022-01-20 06:16:50|||||||||1
1642659460000|2022-01-20 06:17:40|||||||||2
1642659480000|2022-01-20 06:18:00|802.4|801.8|802.4|801.8|802.4|801.8|802.3|801.7|0
1642659490000|2022-01-20 06:18:10|802.3|801.7|802.5|801.9|802.5|801.9|802.3|801.7|1
1642659540000|2022-01-20 06:19:00|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1642659590000|2022-01-20 06:19:50|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|1
1642659600000|2022-01-20 06:20:00|802|801.4|802|801.4|802|801.4|802|801.4|6
1642659620000|2022-01-20 06:20:20|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|1
1642659640000|2022-01-20 06:20:40|802.1|801.5|802|801.4|802.1|801.5|802|801.4|0
1642659740000|2022-01-20 06:22:20|802.2|801.6|802|801.4|802.2|801.6|802|801.4|6
1642659770000|2022-01-20 06:22:50|||||||||1
1642659890000|2022-01-20 06:24:50|802.3|801.7|802.2|801.6|802.3|801.7|802.2|801.6|3
1642659900000|2022-01-20 06:25:00|||||||||1
1642659930000|2022-01-20 06:25:30|802.3|801.7|802.2|801.6|802.3|801.7|802.2|801.6|0
1642659940000|2022-01-20 06:25:40|802.1|801.5|802|801.4|802.1|801.5|802|801.4|0
1642660030000|2022-01-20 06:27:10|||||||||1
1642660050000|2022-01-20 06:27:30|802.1|801.5|802.2|801.6|802.2|801.6|802.1|801.5|1
1642660080000|2022-01-20 06:28:00|||||||||1
1642660090000|2022-01-20 06:28:10|802|801.4|802|801.4|802|801.4|802|801.4|0
1642660120000|2022-01-20 06:28:40|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|4
1642660130000|2022-01-20 06:28:50|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|1
1642660190000|2022-01-20 06:29:50|802.5|801.9|802.5|801.9|802.5|801.9|802.4|801.8|1
1642660220000|2022-01-20 06:30:20|||||||||1
1642660230000|2022-01-20 06:30:30|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|13
1642660240000|2022-01-20 06:30:40|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|8
1642660250000|2022-01-20 06:30:50|||||||||1
1642660260000|2022-01-20 06:31:00|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|0
1642660270000|2022-01-20 06:31:10|||||||||11
1642660280000|2022-01-20 06:31:20|803.9|803.3|803.8|803.2|803.9|803.3|803.7|803.1|12
1642660290000|2022-01-20 06:31:30|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|0
1642660300000|2022-01-20 06:31:40|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|0
1642660320000|2022-01-20 06:32:00|803.5|802.9|803.7|803.1|803.8|803.2|803.5|802.9|8
1642660350000|2022-01-20 06:32:30|803.8|803.2|803.8|803.2|803.8|803.2|803.7|803.1|6
1642660360000|2022-01-20 06:32:40|803.7|803.1|803.7|803.1|803.9|803.3|803.7|803.1|5
1642660390000|2022-01-20 06:33:10|||||||||1
1642660410000|2022-01-20 06:33:30|803.5|802.9|803.3|802.7|803.5|802.9|803.3|802.7|8
1642660430000|2022-01-20 06:33:50|803.4|802.8|803.3|802.7|803.5|802.9|803.3|802.7|1
1642660440000|2022-01-20 06:34:00|803.4|802.8|803.4|802.8|803.4|802.8|803.3|802.7|0
1642660450000|2022-01-20 06:34:10|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|0
1642660460000|2022-01-20 06:34:20|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|0
1642660470000|2022-01-20 06:34:30|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|0
1642660520000|2022-01-20 06:35:20|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|0
1642660590000|2022-01-20 06:36:30|||||||||5
1642660600000|2022-01-20 06:36:40|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|2
1642660630000|2022-01-20 06:37:10|||||||||1
1642660640000|2022-01-20 06:37:20|||||||||3
1642660720000|2022-01-20 06:38:40|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|0
1642660730000|2022-01-20 06:38:50|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|0
1642660740000|2022-01-20 06:39:00|||||||||3
1642660750000|2022-01-20 06:39:10|803.6|803|803.7|803.1|803.7|803.1|803.6|803|0
1642660760000|2022-01-20 06:39:20|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|0
1642660770000|2022-01-20 06:39:30|803.7|803.1|803.8|803.2|803.8|803.2|803.7|803.1|0
1642660780000|2022-01-20 06:39:40|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|1
1642660860000|2022-01-20 06:41:00|803.8|803.2|803.8|803.2|803.8|803.2|803.7|803.1|0
1642660880000|2022-01-20 06:41:20|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|0
1642660890000|2022-01-20 06:41:30|803.8|803.2|803.7|803.1|803.8|803.2|803.7|803.1|0
1642660900000|2022-01-20 06:41:40|803.9|803.3|803.7|803.1|803.9|803.3|803.7|803.1|1
1642660930000|2022-01-20 06:42:10|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|1
1642660940000|2022-01-20 06:42:20|||||||||7
1642660950000|2022-01-20 06:42:30|||||||||1
1642660960000|2022-01-20 06:42:40|||||||||3
1642660970000|2022-01-20 06:42:50|804|803.4|804|803.4|804|803.4|804|803.4|5
1642660980000|2022-01-20 06:43:00|||||||||4
1642660990000|2022-01-20 06:43:10|||||||||2
1642661020000|2022-01-20 06:43:40|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|5
1642661080000|2022-01-20 06:44:40|||||||||2
1642661110000|2022-01-20 06:45:10|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|11
1642661230000|2022-01-20 06:47:10|803.8|803.2|804|803.4|804|803.4|803.8|803.2|8
1642661240000|2022-01-20 06:47:20|804.1|803.5|804.4|803.8|804.4|803.8|804.1|803.5|49
1642661250000|2022-01-20 06:47:30|||||||||1
1642661260000|2022-01-20 06:47:40|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|1
1642661290000|2022-01-20 06:48:10|||||||||1
1642661330000|2022-01-20 06:48:50|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|2
1642661400000|2022-01-20 06:50:00|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|4
1642661410000|2022-01-20 06:50:10|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|1
1642661420000|2022-01-20 06:50:20|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|3
1642661440000|2022-01-20 06:50:40|803.7|803.1|803.8|803.2|803.9|803.3|803.7|803.1|1
1642661450000|2022-01-20 06:50:50|803.7|803.1|803.7|803.1|803.8|803.2|803.7|803.1|0
1642661460000|2022-01-20 06:51:00|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|0
1642661510000|2022-01-20 06:51:50|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|1
1642661520000|2022-01-20 06:52:00|803.4|802.8|803.5|802.9|803.5|802.9|803.4|802.8|0
1642661530000|2022-01-20 06:52:10|803.6|803|803.6|803|803.6|803|803.5|802.9|0
1642661550000|2022-01-20 06:52:30|||||||||1
1642661580000|2022-01-20 06:53:00|803.4|802.8|803.5|802.9|803.5|802.9|803.4|802.8|1
1642661590000|2022-01-20 06:53:10|803.6|803|803.4|802.8|803.6|803|803.4|802.8|1
1642661600000|2022-01-20 06:53:20|803.5|802.9|803.6|803|803.6|803|803.5|802.9|0
1642661620000|2022-01-20 06:53:40|803.5|802.9|803.4|802.8|803.5|802.9|803.4|802.8|0
1642661630000|2022-01-20 06:53:50|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|0
1642661640000|2022-01-20 06:54:00|803.4|802.8|803.6|803|803.6|803|803.4|802.8|1
1642661660000|2022-01-20 06:54:20|803.4|802.8|803.6|803|803.6|803|803.4|802.8|0
1642661690000|2022-01-20 06:54:50|||||||||3
1642661700000|2022-01-20 06:55:00|||||||||1
1642661720000|2022-01-20 06:55:20|||||||||1
1642661730000|2022-01-20 06:55:30|||||||||1
1642661740000|2022-01-20 06:55:40|||||||||1
1642661760000|2022-01-20 06:56:00|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|1
1642661770000|2022-01-20 06:56:10|803.8|803.2|803.7|803.1|803.9|803.3|803.7|803.1|1
1642661840000|2022-01-20 06:57:20|803.9|803.3|804.1|803.5|804.1|803.5|803.9|803.3|1
1642661850000|2022-01-20 06:57:30|804|803.4|804|803.4|804|803.4|804|803.4|0
1642661870000|2022-01-20 06:57:50|||||||||2
1642661880000|2022-01-20 06:58:00|||||||||1
1642661890000|2022-01-20 06:58:10|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|0
1642661910000|2022-01-20 06:58:30|804.2|803.6|804.2|803.6|804.2|803.6|804.2|803.6|2
1642661950000|2022-01-20 06:59:10|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|0
1642662000000|2022-01-20 07:00:00|||||||||2
1642662010000|2022-01-20 07:00:10|804|803.4|803.9|803.3|804|803.4|803.9|803.3|7
1642662060000|2022-01-20 07:01:00|803.6|803|803.4|802.8|803.6|803|803.4|802.8|14
1642662070000|2022-01-20 07:01:10|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|6
1642662080000|2022-01-20 07:01:20|802.9|802.3|803.1|802.5|803.1|802.5|802.9|802.3|4
1642662100000|2022-01-20 07:01:40|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|1
1642662110000|2022-01-20 07:01:50|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|0
1642662140000|2022-01-20 07:02:20|803|802.4|803|802.4|803|802.4|803|802.4|0
1642662150000|2022-01-20 07:02:30|803.1|802.5|803.2|802.6|803.2|802.6|803.1|802.5|5
1642662160000|2022-01-20 07:02:40|803.3|802.7|803.4|802.8|803.4|802.8|803.3|802.7|0
1642662170000|2022-01-20 07:02:50|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|10
1642662260000|2022-01-20 07:04:20|803.3|802.7|803.2|802.6|803.3|802.7|803.2|802.6|2
1642662350000|2022-01-20 07:05:50|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|0
1642662360000|2022-01-20 07:06:00|803.2|802.6|803.4|802.8|803.4|802.8|803.2|802.6|5
1642662370000|2022-01-20 07:06:10|803.6|803|803.6|803|803.6|803|803.6|803|1
1642662410000|2022-01-20 07:06:50|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|10
1642662420000|2022-01-20 07:07:00|803.6|803|803.6|803|803.7|803.1|803.6|803|1
1642662430000|2022-01-20 07:07:10|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|1
1642662480000|2022-01-20 07:08:00|||||||||1
1642662540000|2022-01-20 07:09:00|804|803.4|804.1|803.5|804.1|803.5|804|803.4|3
1642662550000|2022-01-20 07:09:10|||||||||1
1642662560000|2022-01-20 07:09:20|||||||||1
1642662580000|2022-01-20 07:09:40|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|3
1642662600000|2022-01-20 07:10:00|804|803.4|804|803.4|804|803.4|804|803.4|5
1642662650000|2022-01-20 07:10:50|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1642662660000|2022-01-20 07:11:00|||||||||1
1642662670000|2022-01-20 07:11:10|||||||||1
1642662700000|2022-01-20 07:11:40|804|803.4|804|803.4|804|803.4|804|803.4|1
1642662720000|2022-01-20 07:12:00|||||||||1
1642662760000|2022-01-20 07:12:40|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1642662770000|2022-01-20 07:12:50|804|803.4|804|803.4|804|803.4|804|803.4|0
1642662780000|2022-01-20 07:13:00|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1642662830000|2022-01-20 07:13:50|||||||||1
1642662890000|2022-01-20 07:14:50|||||||||4
1642662910000|2022-01-20 07:15:10|804|803.4|804|803.4|804|803.4|804|803.4|0
1642663000000|2022-01-20 07:16:40|803.9|803.3|804|803.4|804|803.4|803.9|803.3|1
1642663020000|2022-01-20 07:17:00|804.1|803.5|804|803.4|804.1|803.5|804|803.4|0
1642663080000|2022-01-20 07:18:00|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1642663140000|2022-01-20 07:19:00|||||||||8
1642663160000|2022-01-20 07:19:20|804|803.4|804|803.4|804|803.4|804|803.4|5
1642663170000|2022-01-20 07:19:30|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1642663190000|2022-01-20 07:19:50|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|5
1642663210000|2022-01-20 07:20:10|804|803.4|804|803.4|804|803.4|804|803.4|0
1642663220000|2022-01-20 07:20:20|804.2|803.6|804.2|803.6|804.2|803.6|804.2|803.6|5
1642663230000|2022-01-20 07:20:30|804|803.4|804.1|803.5|804.1|803.5|804|803.4|3
1642663240000|2022-01-20 07:20:40|804|803.4|804|803.4|804|803.4|804|803.4|0
1642663250000|2022-01-20 07:20:50|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1642663290000|2022-01-20 07:21:30|804|803.4|804|803.4|804|803.4|804|803.4|2
1642663310000|2022-01-20 07:21:50|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1642663320000|2022-01-20 07:22:00|804|803.4|804|803.4|804|803.4|803.9|803.3|0
1642663350000|2022-01-20 07:22:30|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1642663360000|2022-01-20 07:22:40|804|803.4|804|803.4|804|803.4|804|803.4|0
1642663370000|2022-01-20 07:22:50|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1642663440000|2022-01-20 07:24:00|803.7|803.1|803.9|803.3|803.9|803.3|803.7|803.1|3
1642663450000|2022-01-20 07:24:10|803.8|803.2|803.9|803.3|803.9|803.3|803.7|803.1|0
1642663460000|2022-01-20 07:24:20|803.8|803.2|803.7|803.1|803.8|803.2|803.7|803.1|0
1642663510000|2022-01-20 07:25:10|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1642663520000|2022-01-20 07:25:20|||||||||1
1642663570000|2022-01-20 07:26:10|||||||||1
1642663590000|2022-01-20 07:26:30|803.6|803|803.6|803|803.6|803|803.6|803|6
1642663600000|2022-01-20 07:26:40|||||||||1
1642663610000|2022-01-20 07:26:50|||||||||2
1642663640000|2022-01-20 07:27:20|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|3
1642663680000|2022-01-20 07:28:00|||||||||1
1642663700000|2022-01-20 07:28:20|803.6|803|803.7|803.1|803.7|803.1|803.6|803|0
1642663710000|2022-01-20 07:28:30|803.6|803|803.6|803|803.6|803|803.6|803|0
1642663730000|2022-01-20 07:28:50|||||||||2
1642663740000|2022-01-20 07:29:00|||||||||6
1642663750000|2022-01-20 07:29:10|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|0
1642663780000|2022-01-20 07:29:40|||||||||1
1642663790000|2022-01-20 07:29:50|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|1
1642663800000|2022-01-20 07:30:00|803.6|803|803.4|802.8|803.6|803|803.4|802.8|1
1642663810000|2022-01-20 07:30:10|803.5|802.9|803.5|802.9|803.5|802.9|803.4|802.8|0
1642663830000|2022-01-20 07:30:30|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|0
1642663840000|2022-01-20 07:30:40|803.6|803|803.6|803|803.6|803|803.6|803|0
1642663850000|2022-01-20 07:30:50|803.4|802.8|803.3|802.7|803.4|802.8|803.3|802.7|3
1642663880000|2022-01-20 07:31:20|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|28
1642663890000|2022-01-20 07:31:30|803.6|803|803.6|803|803.6|803|803.6|803|0
1642663920000|2022-01-20 07:32:00|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|0
1642663970000|2022-01-20 07:32:50|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|0
1642663990000|2022-01-20 07:33:10|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|35
1642664000000|2022-01-20 07:33:20|||||||||4
1642664010000|2022-01-20 07:33:30|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|0
1642664030000|2022-01-20 07:33:50|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|0
1642664040000|2022-01-20 07:34:00|||||||||5
1642664090000|2022-01-20 07:34:50|803.2|802.6|803.1|802.5|803.2|802.6|803.1|802.5|4
1642664150000|2022-01-20 07:35:50|803|802.4|803|802.4|803|802.4|803|802.4|0
1642664160000|2022-01-20 07:36:00|||||||||1
1642664180000|2022-01-20 07:36:20|803.1|802.5|803|802.4|803.1|802.5|803|802.4|4
1642664190000|2022-01-20 07:36:30|803.1|802.5|803|802.4|803.1|802.5|803|802.4|0
1642664210000|2022-01-20 07:36:50|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|0
1642664370000|2022-01-20 07:39:30|803|802.4|803|802.4|803|802.4|803|802.4|4
1642664400000|2022-01-20 07:40:00|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|0
1642664420000|2022-01-20 07:40:20|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|4
1642664450000|2022-01-20 07:40:50|||||||||1
1642664460000|2022-01-20 07:41:00|||||||||1
1642664490000|2022-01-20 07:41:30|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|19
1642664510000|2022-01-20 07:41:50|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1642664540000|2022-01-20 07:42:20|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1642664560000|2022-01-20 07:42:40|||||||||1
1642664570000|2022-01-20 07:42:50|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|1
1642664580000|2022-01-20 07:43:00|802.4|801.8|802.1|801.5|802.4|801.8|802.1|801.5|7
1642664590000|2022-01-20 07:43:10|802.2|801.6|802.1|801.5|802.2|801.6|802.1|801.5|2
1642664600000|2022-01-20 07:43:20|||||||||2
1642664640000|2022-01-20 07:44:00|802.2|801.6|802.4|801.8|802.4|801.8|802.2|801.6|1
1642664650000|2022-01-20 07:44:10|802.6|802|802.6|802|802.6|802|802.5|801.9|1
1642664660000|2022-01-20 07:44:20|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1642664670000|2022-01-20 07:44:30|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|0
1642664680000|2022-01-20 07:44:40|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1642664810000|2022-01-20 07:46:50|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|2
1642664820000|2022-01-20 07:47:00|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1642664850000|2022-01-20 07:47:30|||||||||1
1642664880000|2022-01-20 07:48:00|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|4
1642664900000|2022-01-20 07:48:20|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|2
1642664910000|2022-01-20 07:48:30|802.2|801.6|802.4|801.8|802.4|801.8|802.2|801.6|1
1642665110000|2022-01-20 07:51:50|802.6|802|802.4|801.8|802.6|802|802.4|801.8|1
1642665130000|2022-01-20 07:52:10|802.5|801.9|802.6|802|802.6|802|802.5|801.9|0
1642665140000|2022-01-20 07:52:20|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1642665160000|2022-01-20 07:52:40|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|0
1642665220000|2022-01-20 07:53:40|802.6|802|802.7|802.1|802.8|802.2|802.6|802|3
1642665240000|2022-01-20 07:54:00|802.6|802|802.6|802|802.6|802|802.6|802|0
1642665260000|2022-01-20 07:54:20|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|1
1642665270000|2022-01-20 07:54:30|802.6|802|802.6|802|802.6|802|802.6|802|0
1642665290000|2022-01-20 07:54:50|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|0
1642665300000|2022-01-20 07:55:00|802.6|802|802.6|802|802.6|802|802.6|802|1
1642665360000|2022-01-20 07:56:00|802.4|801.8|802.5|801.9|802.6|802|802.4|801.8|3
1642665370000|2022-01-20 07:56:10|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1642665390000|2022-01-20 07:56:30|802.5|801.9|802.6|802|802.6|802|802.5|801.9|0
1642665420000|2022-01-20 07:57:00|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|1
1642665440000|2022-01-20 07:57:20|802.6|802|802.7|802.1|802.7|802.1|802.4|801.8|0
1642665450000|2022-01-20 07:57:30|802.8|801.8|802.8|801.8|802.8|802.1|802.7|801.8|0
1642665470000|2022-01-20 07:57:50|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|10
1642665510000|2022-01-20 07:58:30|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|0
1642665530000|2022-01-20 07:58:50|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|1
1642665600000|2022-01-20 08:00:00|802.6|802|802.7|802.1|802.7|802.1|802.6|802|0
1642665660000|2022-01-20 08:01:00|802.5|801.9|802.6|802|802.7|802.1|802.4|801.8|1
1642665670000|2022-01-20 08:01:10|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|0
1642665680000|2022-01-20 08:01:20|802.6|802|802.6|802|802.6|802|802.6|802|0
1642665700000|2022-01-20 08:01:40|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1642665720000|2022-01-20 08:02:00|802.5|801.9|802.6|802|802.6|802|802.5|801.9|0
1642665730000|2022-01-20 08:02:10|802.4|801.8|802.4|801.8|802.5|801.9|802.4|801.8|2
1642665740000|2022-01-20 08:02:20|802.5|801.9|802.5|801.9|802.6|802|802.5|801.9|0
1642665770000|2022-01-20 08:02:50|802.6|802|802.7|802.1|802.7|802.1|802.6|802|2
1642665810000|2022-01-20 08:03:30|802.6|802|802.6|802|802.6|802|802.6|802|0
1642665830000|2022-01-20 08:03:50|802.7|802.1|802.6|802|802.7|802.1|802.6|802|0
1642665840000|2022-01-20 08:04:00|802.7|802.1|802.6|802|802.7|802.1|802.6|802|0
1642665850000|2022-01-20 08:04:10|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|1
1642665860000|2022-01-20 08:04:20|||||||||2
1642665890000|2022-01-20 08:04:50|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|2
1642665900000|2022-01-20 08:05:00|802.1|801.5|801.9|801.3|802.1|801.5|801.9|801.3|4
1642665920000|2022-01-20 08:05:20|801.6|801|801.8|801.2|801.8|801.2|801.6|801|7
1642665930000|2022-01-20 08:05:30|801.7|801.1|801.7|801.1|801.8|801.2|801.7|801.1|8
1642665940000|2022-01-20 08:05:40|||||||||9
1642665950000|2022-01-20 08:05:50|||||||||1
1642665960000|2022-01-20 08:06:00|||||||||5
1642665990000|2022-01-20 08:06:30|801.6|801|801.7|801.1|801.7|801.1|801.6|801|1
1642666000000|2022-01-20 08:06:40|||||||||2
1642666010000|2022-01-20 08:06:50|||||||||1
1642666020000|2022-01-20 08:07:00|801.9|801.3|802.1|801.5|802.1|801.5|801.9|801.3|1
1642666030000|2022-01-20 08:07:10|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|4
1642666050000|2022-01-20 08:07:30|801.9|801.3|801.7|801.1|801.9|801.3|801.7|801.1|26
1642666080000|2022-01-20 08:08:00|801.8|801.2|801.9|801.3|801.9|801.3|801.8|801.2|0
1642666090000|2022-01-20 08:08:10|||||||||1
1642666100000|2022-01-20 08:08:20|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1642666200000|2022-01-20 08:10:00|||||||||2
1642666220000|2022-01-20 08:10:20|801.6|801|801.4|800.8|801.6|801|801.4|800.8|4
1642666260000|2022-01-20 08:11:00|||||||||2
1642666270000|2022-01-20 08:11:10|||||||||2
1642666280000|2022-01-20 08:11:20|801.3|800.7|801.2|800.6|801.3|800.7|801.2|800.6|1
1642666290000|2022-01-20 08:11:30|801.1|800.5|800.7|800.1|801.1|800.5|800.7|800.1|25
1642666330000|2022-01-20 08:12:10|800.6|800|800.7|800.1|800.7|800.1|800.6|800|2
1642666340000|2022-01-20 08:12:20|800.6|800|800.7|800.1|800.7|800.1|800.6|800|1
1642666350000|2022-01-20 08:12:30|||||||||1
1642666380000|2022-01-20 08:13:00|800.9|800.3|800.9|800.3|801.1|800.5|800.9|800.3|11
1642666390000|2022-01-20 08:13:10|800.8|800.2|800.9|800.3|800.9|800.3|800.8|800.2|12
1642666400000|2022-01-20 08:13:20|801|800.4|800.7|800.1|801|800.4|800.6|800|12
1642666410000|2022-01-20 08:13:30|800.6|800|800.4|799.8|800.6|800|800.4|799.8|19
1642666420000|2022-01-20 08:13:40|||||||||6
1642666440000|2022-01-20 08:14:00|||||||||1
1642666450000|2022-01-20 08:14:10|||||||||1
1642666470000|2022-01-20 08:14:30|800.3|799.7|800.1|799.5|800.3|799.7|800.1|799.5|2
1642666490000|2022-01-20 08:14:50|800.2|799.6|800.4|799.8|800.4|799.8|800.2|799.6|0
1642666520000|2022-01-20 08:15:20|800.6|800|801|800.4|801|800.4|800.6|800|4
1642666530000|2022-01-20 08:15:30|801.1|800.5|801.2|800.6|801.4|800.8|801.1|800.5|15
1642666540000|2022-01-20 08:15:40|801.4|800.8|801.4|800.8|801.4|800.8|801.3|800.7|1
1642666550000|2022-01-20 08:15:50|||||||||4
1642666560000|2022-01-20 08:16:00|801.5|800.9|801.6|801|801.6|801|801.5|800.9|1
1642666570000|2022-01-20 08:16:10|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1642666580000|2022-01-20 08:16:20|||||||||1
1642666600000|2022-01-20 08:16:40|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|5
1642666620000|2022-01-20 08:17:00|801|800.4|801|800.4|801|800.4|801|800.4|4
1642666630000|2022-01-20 08:17:10|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|1
1642666670000|2022-01-20 08:17:50|801.2|800.6|801.2|800.6|801.2|800.6|801.1|800.5|1
1642666680000|2022-01-20 08:18:00|801.3|800.7|801.4|800.8|801.4|800.8|801.3|800.7|13
1642666710000|2022-01-20 08:18:30|||||||||1
1642666730000|2022-01-20 08:18:50|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|1
1642666750000|2022-01-20 08:19:10|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|2
1642666760000|2022-01-20 08:19:20|||||||||1
1642666790000|2022-01-20 08:19:50|||||||||4
1642666800000|2022-01-20 08:20:00|||||||||1
1642666830000|2022-01-20 08:20:30|801.4|800.8|801.2|800.6|801.4|800.8|801.2|800.6|7
1642666860000|2022-01-20 08:21:00|801.1|800.5|801.1|800.5|801.1|800.5|801|800.4|0
1642666880000|2022-01-20 08:21:20|801|800.4|801.1|800.5|801.1|800.5|801|800.4|0
1642666900000|2022-01-20 08:21:40|801|800.4|801.1|800.5|801.1|800.5|801|800.4|1
1642666910000|2022-01-20 08:21:50|||||||||1
1642666960000|2022-01-20 08:22:40|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|6
1642667030000|2022-01-20 08:23:50|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|11
1642667040000|2022-01-20 08:24:00|800.2|799.6|800|799.4|800.2|799.6|800|799.4|12
1642667050000|2022-01-20 08:24:10|799.4|798.8|799.6|799|799.6|799|799.2|798.6|51
1642667060000|2022-01-20 08:24:20|799.9|799.3|798.9|798.3|799.9|799.3|798.9|798.3|25
1642667070000|2022-01-20 08:24:30|799|798.4|798.9|798.3|799|798.4|798.8|798.2|0
1642667080000|2022-01-20 08:24:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|3
1642667090000|2022-01-20 08:24:50|||||||||1
1642667100000|2022-01-20 08:25:00|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|5
1642667110000|2022-01-20 08:25:10|798.2|797.6|798.4|797.8|798.5|797.9|798.2|797.6|34
1642667120000|2022-01-20 08:25:20|||||||||1
1642667130000|2022-01-20 08:25:30|798.5|797.9|798.7|798.1|798.7|798.1|798.5|797.9|0
1642667140000|2022-01-20 08:25:40|798.6|798|798.7|798.1|798.7|798.1|798.6|798|8
1642667150000|2022-01-20 08:25:50|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|0
1642667160000|2022-01-20 08:26:00|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|2
1642667180000|2022-01-20 08:26:20|798.9|798.3|799.1|798.5|799.1|798.5|798.9|798.3|1
1642667200000|2022-01-20 08:26:40|799|798.4|798.9|798.3|799|798.4|798.8|798.2|7
1642667210000|2022-01-20 08:26:50|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|6
1642667220000|2022-01-20 08:27:00|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|5
1642667250000|2022-01-20 08:27:30|798.9|798.3|799.1|798.5|799.1|798.5|798.9|798.3|2
1642667260000|2022-01-20 08:27:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1642667270000|2022-01-20 08:27:50|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|1
1642667280000|2022-01-20 08:28:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|5
1642667290000|2022-01-20 08:28:10|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|10
1642667300000|2022-01-20 08:28:20|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1642667310000|2022-01-20 08:28:30|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|2
1642667320000|2022-01-20 08:28:40|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1642667340000|2022-01-20 08:29:00|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|4
1642667350000|2022-01-20 08:29:10|799.9|799.3|799.9|799.3|800|799.4|799.9|799.3|3
1642667360000|2022-01-20 08:29:20|800.3|799.7|800.4|799.8|800.4|799.8|800.3|799.7|13
1642667390000|2022-01-20 08:29:50|800.7|800.1|800.7|800.1|800.9|800.3|800.7|800.1|3
1642667400000|2022-01-20 08:30:00|800.8|800.2|800.7|800.1|800.8|800.2|800.7|800.1|0
1642667410000|2022-01-20 08:30:10|800.5|799.9|800.7|800.1|800.7|800.1|800.5|799.9|1
1642667430000|2022-01-20 08:30:30|800.6|800|800.6|800|800.6|800|800.6|800|0
1642667440000|2022-01-20 08:30:40|800.5|799.9|800.5|799.9|800.5|799.9|800.4|799.8|5
1642667450000|2022-01-20 08:30:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1642667510000|2022-01-20 08:31:50|800.5|799.9|800.4|799.8|800.5|799.9|800.4|799.8|2
1642667530000|2022-01-20 08:32:10|800.5|799.9|800.5|799.9|800.8|800.2|800.5|799.9|4
1642667540000|2022-01-20 08:32:20|800.4|799.8|800.7|800.1|800.7|800.1|800.4|799.8|10
1642667550000|2022-01-20 08:32:30|800.6|800|800.7|800.1|800.7|800.1|800.6|800|1
1642667630000|2022-01-20 08:33:50|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|0
1642667640000|2022-01-20 08:34:00|800.9|800.3|800.8|800.2|800.9|800.3|800.8|800.2|0
1642667660000|2022-01-20 08:34:20|||||||||1
1642667700000|2022-01-20 08:35:00|800.7|800.1|800.8|800.2|800.9|800.3|800.7|800.1|8
1642667750000|2022-01-20 08:35:50|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|21
1642667760000|2022-01-20 08:36:00|801|800.4|801|800.4|801|800.4|801|800.4|0
1642667770000|2022-01-20 08:36:10|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|5
1642667820000|2022-01-20 08:37:00|800.5|799.9|800.5|799.9|800.6|800|800.5|799.9|3
1642667830000|2022-01-20 08:37:10|800.6|800|800.6|800|800.6|800|800.6|800|0
1642667850000|2022-01-20 08:37:30|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1642667880000|2022-01-20 08:38:00|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1642667910000|2022-01-20 08:38:30|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|1
1642667920000|2022-01-20 08:38:40|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|0
1642667940000|2022-01-20 08:39:00|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1642667950000|2022-01-20 08:39:10|800.6|800|800.6|800|800.6|800|800.6|800|1
1642668070000|2022-01-20 08:41:10|800.7|800.1|800.6|800|800.7|800.1|800.6|800|0
1642668110000|2022-01-20 08:41:50|800.7|800.1|800.6|800|800.7|800.1|800.6|800|1
1642668150000|2022-01-20 08:42:30|800.3|799.7|800.4|799.8|800.4|799.8|800.3|799.7|4
1642668180000|2022-01-20 08:43:00|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|13
1642668230000|2022-01-20 08:43:50|||||||||2
1642668250000|2022-01-20 08:44:10|800.4|799.8|800.4|799.8|800.4|799.8|800.3|799.7|3
1642668300000|2022-01-20 08:45:00|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|9
1642668340000|2022-01-20 08:45:40|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|0
1642668350000|2022-01-20 08:45:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|2
1642668360000|2022-01-20 08:46:00|800.1|799.5|800|799.4|800.1|799.5|800|799.4|0
1642668370000|2022-01-20 08:46:10|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1642668380000|2022-01-20 08:46:20|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|2
1642668420000|2022-01-20 08:47:00|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|1
1642668500000|2022-01-20 08:48:20|||||||||2
1642668540000|2022-01-20 08:49:00|||||||||1
1642668590000|2022-01-20 08:49:50|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|1
1642668600000|2022-01-20 08:50:00|799.8|799.2|799.9|799.3|799.9|799.3|799.8|799.2|0
1642668610000|2022-01-20 08:50:10|800|799.4|800.2|799.6|800.2|799.6|800|799.4|3
1642668630000|2022-01-20 08:50:30|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1642668820000|2022-01-20 08:53:40|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1642668830000|2022-01-20 08:53:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1642668900000|2022-01-20 08:55:00|800.6|800|800.4|799.8|800.6|800|800.4|799.8|0
1642668930000|2022-01-20 08:55:30|||||||||1
1642668940000|2022-01-20 08:55:40|800.5|799.9|801.2|800.6|801.2|800.6|800.5|799.9|10
1642668960000|2022-01-20 08:56:00|||||||||1
1642668970000|2022-01-20 08:56:10|801.1|800.5|801.1|800.5|801.1|800.5|801|800.4|1
1642669020000|2022-01-20 08:57:00|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|2
1642669040000|2022-01-20 08:57:20|800.6|800|800.2|799.6|800.6|800|800.2|799.6|24
1642669080000|2022-01-20 08:58:00|800|799.4|799.7|799.1|800|799.4|799.7|799.1|7
1642669110000|2022-01-20 08:58:30|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|30
1642669120000|2022-01-20 08:58:40|799.6|799|800|799.4|800.1|799.5|799.6|799|10
1642669130000|2022-01-20 08:58:50|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1642669140000|2022-01-20 08:59:00|800|799.4|800.1|799.5|800.1|799.5|800|799.4|0
1642669150000|2022-01-20 08:59:10|800|799.4|800.1|799.5|800.1|799.5|800|799.4|0
1642669160000|2022-01-20 08:59:20|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|2
1642669180000|2022-01-20 08:59:40|800.2|799.6|800|799.4|800.2|799.6|800|799.4|4
1642669220000|2022-01-20 09:00:20|799.8|799.2|799.8|799.2|799.9|799.3|799.8|799.2|1
1642669230000|2022-01-20 09:00:30|799.9|799.3|799.8|799.2|799.9|799.3|799.8|799.2|0
1642669280000|2022-01-20 09:01:20|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|1
1642669310000|2022-01-20 09:01:50|800.2|799.6|799.9|799.3|800.2|799.6|799.9|799.3|4
1642669320000|2022-01-20 09:02:00|||||||||1
1642669380000|2022-01-20 09:03:00|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|1
1642669390000|2022-01-20 09:03:10|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|2
1642669420000|2022-01-20 09:03:40|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1642669430000|2022-01-20 09:03:50|799.9|799.3|800.2|799.6|800.2|799.6|799.9|799.3|1
1642669440000|2022-01-20 09:04:00|800.4|799.8|800.4|799.8|800.5|799.9|800.3|799.7|2
1642669450000|2022-01-20 09:04:10|800.3|799.7|800|799.4|800.3|799.7|800|799.4|4
1642669460000|2022-01-20 09:04:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|16
1642669480000|2022-01-20 09:04:40|800.3|799.7|800.4|799.8|800.5|799.9|800.3|799.7|65
1642669490000|2022-01-20 09:04:50|800.3|799.7|800.3|799.7|800.4|799.8|800.3|799.7|3
1642669500000|2022-01-20 09:05:00|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|11
1642669510000|2022-01-20 09:05:10|800.2|799.6|800.4|799.8|800.4|799.8|800.2|799.6|10
1642669520000|2022-01-20 09:05:20|800.3|799.7|800.2|799.6|800.3|799.7|800.2|799.6|4
1642669530000|2022-01-20 09:05:30|800.5|799.9|800.4|799.8|800.5|799.9|800.4|799.8|18
1642669570000|2022-01-20 09:06:10|||||||||8
1642669590000|2022-01-20 09:06:30|800.5|799.9|800.4|799.8|800.5|799.9|800.4|799.8|10
1642669620000|2022-01-20 09:07:00|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|4
1642669630000|2022-01-20 09:07:10|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|6
1642669660000|2022-01-20 09:07:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1642669680000|2022-01-20 09:08:00|800.4|799.8|800|799.4|800.4|799.8|799.9|799.3|17
1642669690000|2022-01-20 09:08:10|799.9|799.3|800|799.4|800|799.4|799.9|799.3|0
1642669700000|2022-01-20 09:08:20|799.9|799.3|800|799.4|800|799.4|799.9|799.3|0
1642669710000|2022-01-20 09:08:30|800.1|799.5|800|799.4|800.1|799.5|800|799.4|4
1642669720000|2022-01-20 09:08:40|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|8
1642669780000|2022-01-20 09:09:40|||||||||1
1642669790000|2022-01-20 09:09:50|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1642669800000|2022-01-20 09:10:00|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|1
1642669810000|2022-01-20 09:10:10|||||||||9
1642669820000|2022-01-20 09:10:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|2
1642669830000|2022-01-20 09:10:30|800.1|799.5|799.8|799.2|800.1|799.5|799.8|799.2|1
1642669840000|2022-01-20 09:10:40|799.9|799.3|800|799.4|800|799.4|799.9|799.3|3
1642669870000|2022-01-20 09:11:10|||||||||4
1642669880000|2022-01-20 09:11:20|800.1|799.5|800.2|799.6|800.4|799.8|800.1|799.5|9
1642669890000|2022-01-20 09:11:30|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1642669900000|2022-01-20 09:11:40|800|799.4|799.9|799.3|800|799.4|799.9|799.3|7
1642669910000|2022-01-20 09:11:50|799.8|799.2|799.6|799|799.8|799.2|799.6|799|7
1642669920000|2022-01-20 09:12:00|799.7|799.1|799.6|799|799.7|799.1|799.6|799|6
1642669930000|2022-01-20 09:12:10|799.4|798.8|799.6|799|799.6|799|799.3|798.7|12
1642669940000|2022-01-20 09:12:20|799|798.4|799|798.4|799.1|798.5|799|798.4|12
1642669950000|2022-01-20 09:12:30|799.1|798.5|799.4|798.8|799.4|798.8|799.1|798.5|8
1642669960000|2022-01-20 09:12:40|799.5|798.9|799.8|799.2|799.8|799.2|799.5|798.9|5
1642669970000|2022-01-20 09:12:50|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|4
1642669980000|2022-01-20 09:13:00|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|4
1642669990000|2022-01-20 09:13:10|799.7|799.1|799.4|798.8|799.7|799.1|799.4|798.8|9
1642670000000|2022-01-20 09:13:20|799.5|798.9|799.9|799.3|799.9|799.3|799.4|798.8|1
1642670010000|2022-01-20 09:13:30|800.1|799.1|799.9|799.3|800.1|799.4|799.9|799.1|3
1642670020000|2022-01-20 09:13:40|799.6|799|799.9|799.3|799.9|799.3|799.6|799|4
1642670030000|2022-01-20 09:13:50|799.4|798.8|799.4|798.8|799.6|799|799.4|798.8|4
1642670040000|2022-01-20 09:14:00|799.3|798.7|799.4|798.8|799.4|798.8|799.3|798.7|1
1642670050000|2022-01-20 09:14:10|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1642670080000|2022-01-20 09:14:40|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|2
1642670130000|2022-01-20 09:15:30|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|0
1642670190000|2022-01-20 09:16:30|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1642670210000|2022-01-20 09:16:50|||||||||1
1642670220000|2022-01-20 09:17:00|799.3|798.7|799.1|798.5|799.3|798.7|799.1|798.5|8
1642670230000|2022-01-20 09:17:10|||||||||5
1642670240000|2022-01-20 09:17:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1642670250000|2022-01-20 09:17:30|798.6|798|798.7|798.1|798.7|798.1|798.6|798|1
1642670270000|2022-01-20 09:17:50|798.8|798.2|798.7|798.1|798.9|798.3|798.7|798.1|48
1642670290000|2022-01-20 09:18:10|||||||||9
1642670310000|2022-01-20 09:18:30|798.5|797.9|798.7|798.1|798.7|798.1|798.5|797.9|24
1642670320000|2022-01-20 09:18:40|798.6|798|798.7|798.1|798.7|798.1|798.5|797.9|12
1642670330000|2022-01-20 09:18:50|798.6|798|798.7|798.1|798.7|798.1|798.6|798|2
1642670340000|2022-01-20 09:19:00|798.6|798|798.7|798.1|798.7|798.1|798.6|798|1
1642670360000|2022-01-20 09:19:20|798.6|798|798.6|798|798.6|798|798.6|798|1
1642670370000|2022-01-20 09:19:30|798.7|798.1|798.9|798.3|798.9|798.3|798.7|798.1|5
1642670380000|2022-01-20 09:19:40|799|798.4|799.1|798.5|799.1|798.5|799|798.4|0
1642670390000|2022-01-20 09:19:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|2
1642670450000|2022-01-20 09:20:50|798.8|798.2|798.5|797.9|798.8|798.2|798.5|797.9|3
1642670460000|2022-01-20 09:21:00|798.6|798|798.7|798.1|798.7|798.1|798.6|798|7
1642670490000|2022-01-20 09:21:30|798.6|798|798.4|797.8|798.6|798|798.4|797.8|2
1642670560000|2022-01-20 09:22:40|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|52
1642670570000|2022-01-20 09:22:50|797.6|797|797.6|797|797.7|797.1|797.6|797|28
1642670580000|2022-01-20 09:23:00|797.7|797.1|797.7|797.1|797.8|797.2|797.7|797.1|2
1642670610000|2022-01-20 09:23:30|797.6|797|797.6|797|797.6|797|797.6|797|9
1642670620000|2022-01-20 09:23:40|797.4|796.8|797.9|797.3|797.9|797.3|797.4|796.8|36
1642670640000|2022-01-20 09:24:00|797.1|796.5|797.2|796.6|797.2|796.6|796.9|796.3|26
1642670650000|2022-01-20 09:24:10|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1642670660000|2022-01-20 09:24:20|||||||||2
1642670670000|2022-01-20 09:24:30|||||||||2
1642670680000|2022-01-20 09:24:40|797.2|796.6|797.2|796.6|797.3|796.7|797.2|796.6|2
1642670690000|2022-01-20 09:24:50|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642670700000|2022-01-20 09:25:00|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1642670710000|2022-01-20 09:25:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642670720000|2022-01-20 09:25:20|||||||||5
1642670740000|2022-01-20 09:25:40|797.7|797.1|797.6|797|797.7|797.1|797.6|797|2
1642670760000|2022-01-20 09:26:00|797.9|797.3|797.9|797.3|797.9|797.3|797.7|797.1|3
1642670770000|2022-01-20 09:26:10|797.6|797|797.6|797|797.6|797|797.6|797|6
1642670780000|2022-01-20 09:26:20|797.7|797.1|797.7|797.1|797.8|797.2|797.7|797.1|0
1642670790000|2022-01-20 09:26:30|797.9|797.3|797.9|797.3|797.9|797.3|797.7|797.1|1
1642670830000|2022-01-20 09:27:10|797.6|797|797.5|796.9|797.6|797|797.5|796.9|7
1642670840000|2022-01-20 09:27:20|797.6|797|797.5|796.9|797.6|797|797.5|796.9|0
1642670850000|2022-01-20 09:27:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|22
1642670870000|2022-01-20 09:27:50|||||||||1
1642670890000|2022-01-20 09:28:10|797.8|797.2|797.8|797.2|797.9|797.3|797.8|797.2|16
1642670900000|2022-01-20 09:28:20|798|797.4|798|797.4|798|797.4|798|797.4|2
1642670910000|2022-01-20 09:28:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642670930000|2022-01-20 09:28:50|798|797.4|798|797.4|798|797.4|798|797.4|0
1642670950000|2022-01-20 09:29:10|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|2
1642670990000|2022-01-20 09:29:50|||||||||1
1642671000000|2022-01-20 09:30:00|||||||||1
1642671050000|2022-01-20 09:30:50|||||||||1
1642671070000|2022-01-20 09:31:10|798.1|797.5|798|797.4|798.1|797.5|798|797.4|1
1642671090000|2022-01-20 09:31:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642671120000|2022-01-20 09:32:00|798.2|797.6|798.3|797.7|798.4|797.8|798.2|797.6|4
1642671130000|2022-01-20 09:32:10|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|2
1642671150000|2022-01-20 09:32:30|798.2|797.6|798.3|797.7|798.4|797.8|798.1|797.5|19
1642671160000|2022-01-20 09:32:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642671170000|2022-01-20 09:32:50|||||||||2
1642671180000|2022-01-20 09:33:00|798.3|797.7|798.1|797.5|798.4|797.8|798.1|797.5|6
1642671190000|2022-01-20 09:33:10|798.2|797.6|797.9|797.3|798.2|797.6|797.9|797.3|2
1642671210000|2022-01-20 09:33:30|797.7|797.1|798.1|797.5|798.1|797.5|797.7|797.1|5
1642671220000|2022-01-20 09:33:40|||||||||1
1642671230000|2022-01-20 09:33:50|798.3|797.7|798.1|797.5|798.3|797.7|798.1|797.5|9
1642671240000|2022-01-20 09:34:00|798|797.4|798|797.4|798|797.4|798|797.4|1
1642671250000|2022-01-20 09:34:10|798.1|797.5|798|797.4|798.1|797.5|798|797.4|1
1642671260000|2022-01-20 09:34:20|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|3
1642671270000|2022-01-20 09:34:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642671280000|2022-01-20 09:34:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1642671290000|2022-01-20 09:34:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|11
1642671300000|2022-01-20 09:35:00|797.6|797|797.6|797|797.6|797|797.6|797|7
1642671320000|2022-01-20 09:35:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|118
1642671330000|2022-01-20 09:35:30|797.3|796.7|797.4|796.8|797.5|796.9|797.3|796.7|23
1642671340000|2022-01-20 09:35:40|797.5|796.9|797.6|797|797.6|797|797.5|796.9|0
1642671350000|2022-01-20 09:35:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|2
1642671360000|2022-01-20 09:36:00|||||||||1
1642671370000|2022-01-20 09:36:10|797.8|797.2|797.6|797|797.8|797.2|797.6|797|1
1642671400000|2022-01-20 09:36:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|12
1642671410000|2022-01-20 09:36:50|||||||||1
1642671420000|2022-01-20 09:37:00|||||||||5
1642671430000|2022-01-20 09:37:10|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|10
1642671440000|2022-01-20 09:37:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|36
1642671450000|2022-01-20 09:37:30|797.1|796.5|797.7|797.1|797.7|797.1|797.1|796.5|14
1642671460000|2022-01-20 09:37:40|797.8|797.2|798.1|797.5|798.1|797.5|797.8|797.2|9
1642671480000|2022-01-20 09:38:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|5
1642671500000|2022-01-20 09:38:20|798.1|797.5|798|797.4|798.1|797.5|798|797.4|4
1642671510000|2022-01-20 09:38:30|||||||||1
1642671520000|2022-01-20 09:38:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1642671530000|2022-01-20 09:38:50|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|5
1642671550000|2022-01-20 09:39:10|797.6|797|797.7|797.1|797.7|797.1|797.6|797|24
1642671560000|2022-01-20 09:39:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1642671570000|2022-01-20 09:39:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1642671580000|2022-01-20 09:39:40|797.6|797|797.7|797.1|797.7|797.1|797.6|797|2
1642671590000|2022-01-20 09:39:50|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|0
1642671640000|2022-01-20 09:40:40|797.8|797.2|798.1|797.5|798.1|797.5|797.8|797.2|13
1642671650000|2022-01-20 09:40:50|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|9
1642671670000|2022-01-20 09:41:10|797.8|797.2|798|797.4|798|797.4|797.7|797.1|12
1642671690000|2022-01-20 09:41:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642671700000|2022-01-20 09:41:40|798.2|797.6|797.9|797.3|798.2|797.6|797.9|797.3|32
1642671710000|2022-01-20 09:41:50|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|4
1642671720000|2022-01-20 09:42:00|797.8|797.2|797.8|797.2|797.8|797.2|797.7|797.1|18
1642671730000|2022-01-20 09:42:10|797.9|797.3|797.6|797|797.9|797.3|797.6|797|18
1642671740000|2022-01-20 09:42:20|797.7|797.1|797.7|797.1|797.7|797.1|797.4|796.8|30
1642671750000|2022-01-20 09:42:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642671760000|2022-01-20 09:42:40|||||||||1
1642671770000|2022-01-20 09:42:50|||||||||2
1642671780000|2022-01-20 09:43:00|798|797.4|798.4|797.8|798.4|797.8|798|797.4|5
1642671790000|2022-01-20 09:43:10|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|3
1642671800000|2022-01-20 09:43:20|798.3|797.7|798.1|797.5|798.4|797.8|798.1|797.5|11
1642671810000|2022-01-20 09:43:30|||||||||1
1642671820000|2022-01-20 09:43:40|798|797.4|798|797.4|798|797.4|798|797.4|5
1642671840000|2022-01-20 09:44:00|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|10
1642671850000|2022-01-20 09:44:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642671860000|2022-01-20 09:44:20|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|4
1642671870000|2022-01-20 09:44:30|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|1
1642671880000|2022-01-20 09:44:40|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1642671890000|2022-01-20 09:44:50|||||||||2
1642671900000|2022-01-20 09:45:00|||||||||2
1642671910000|2022-01-20 09:45:10|||||||||1
1642671920000|2022-01-20 09:45:20|798.3|797.7|798.1|797.5|798.3|797.7|798.1|797.5|5
1642671940000|2022-01-20 09:45:40|||||||||1
1642671960000|2022-01-20 09:46:00|797.9|797.3|798.1|797.5|798.1|797.5|797.9|797.3|7
1642671970000|2022-01-20 09:46:10|798|797.4|797.9|797.3|798|797.4|797.9|797.3|2
1642671980000|2022-01-20 09:46:20|||||||||7
1642672000000|2022-01-20 09:46:40|798|797.4|798.1|797.5|798.1|797.5|798|797.4|1
1642672020000|2022-01-20 09:47:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|8
1642672060000|2022-01-20 09:47:40|||||||||4
1642672070000|2022-01-20 09:47:50|||||||||3
1642672080000|2022-01-20 09:48:00|797.6|797|797.1|796.5|797.6|797|797.1|796.5|21
1642672090000|2022-01-20 09:48:10|797|796.4|797.3|796.7|797.3|796.7|796.9|796.3|22
1642672100000|2022-01-20 09:48:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|2
1642672110000|2022-01-20 09:48:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1642672120000|2022-01-20 09:48:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1642672130000|2022-01-20 09:48:50|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1642672140000|2022-01-20 09:49:00|797.4|796.8|797.9|797.3|798.1|797.5|797.4|796.8|26
1642672150000|2022-01-20 09:49:10|798|797.4|798|797.4|798|797.4|798|797.4|1
1642672160000|2022-01-20 09:49:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642672170000|2022-01-20 09:49:30|798.1|797.5|798.5|797.9|798.5|797.9|798.1|797.5|3
1642672190000|2022-01-20 09:49:50|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|1
1642672200000|2022-01-20 09:50:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642672210000|2022-01-20 09:50:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1642672220000|2022-01-20 09:50:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1642672230000|2022-01-20 09:50:30|798.6|798|799|798.4|799.1|798.5|798.6|798|20
1642672240000|2022-01-20 09:50:40|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|3
1642672260000|2022-01-20 09:51:00|798.9|798.3|799.1|798.5|799.1|798.5|798.9|798.3|6
1642672270000|2022-01-20 09:51:10|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|0
1642672300000|2022-01-20 09:51:40|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1642672310000|2022-01-20 09:51:50|798.7|798.1|798.9|798.3|798.9|798.3|798.7|798.1|3
1642672320000|2022-01-20 09:52:00|798.8|798.2|798.6|798|798.8|798.2|798.6|798|4
1642672330000|2022-01-20 09:52:10|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|4
1642672340000|2022-01-20 09:52:20|798.6|798|798.6|798|798.6|798|798.6|798|3
1642672350000|2022-01-20 09:52:30|||||||||1
1642672370000|2022-01-20 09:52:50|799|798.4|799|798.4|799|798.4|799|798.4|3
1642672520000|2022-01-20 09:55:20|||||||||1
1642672550000|2022-01-20 09:55:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1642672560000|2022-01-20 09:56:00|798.7|798.1|798.7|798.1|798.8|798.2|798.7|798.1|0
1642672610000|2022-01-20 09:56:50|||||||||1
1642672620000|2022-01-20 09:57:00|||||||||9
1642672650000|2022-01-20 09:57:30|798.8|798.2|798.8|798.2|798.8|798.2|798.7|798.1|0
1642672660000|2022-01-20 09:57:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1642672670000|2022-01-20 09:57:50|798.8|798.2|798.7|798.1|798.9|798.3|798.7|798.1|4
1642672730000|2022-01-20 09:58:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1642672740000|2022-01-20 09:59:00|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|0
1642672750000|2022-01-20 09:59:10|798.6|798|798.2|797.6|798.6|798|798.2|797.6|14
1642672790000|2022-01-20 09:59:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1642672800000|2022-01-20 10:00:00|798|797.4|798.1|797.5|798.1|797.5|798|797.4|16
1642672810000|2022-01-20 10:00:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|11
1642672820000|2022-01-20 10:00:20|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|7
1642672830000|2022-01-20 10:00:30|||||||||1
1642672840000|2022-01-20 10:00:40|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|12
1642672850000|2022-01-20 10:00:50|||||||||1
1642672860000|2022-01-20 10:01:00|||||||||13
1642672870000|2022-01-20 10:01:10|||||||||1
1642672880000|2022-01-20 10:01:20|797.8|797.2|798|797.4|798|797.4|797.8|797.2|8
1642672890000|2022-01-20 10:01:30|797.9|797.3|798|797.4|798|797.4|797.9|797.3|1
1642672900000|2022-01-20 10:01:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642672910000|2022-01-20 10:01:50|798.2|797.6|798|797.4|798.2|797.6|798|797.4|6
1642672920000|2022-01-20 10:02:00|798.1|797.5|797.4|796.8|798.1|797.5|797.4|796.8|18
1642672930000|2022-01-20 10:02:10|797.5|796.9|797.5|796.9|797.5|796.9|797.4|796.8|1
1642672940000|2022-01-20 10:02:20|797.2|796.6|796.9|796.3|797.2|796.6|796.9|796.3|8
1642672960000|2022-01-20 10:02:40|796.6|796|796.6|796|796.6|796|796.6|796|25
1642672970000|2022-01-20 10:02:50|||||||||3
1642672980000|2022-01-20 10:03:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1642672990000|2022-01-20 10:03:10|796.6|796|796.6|796|796.6|796|796.6|796|0
1642673020000|2022-01-20 10:03:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|7
1642673030000|2022-01-20 10:03:50|797|796.4|796.5|795.9|797|796.4|796.5|795.9|14
1642673040000|2022-01-20 10:04:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642673050000|2022-01-20 10:04:10|||||||||25
1642673060000|2022-01-20 10:04:20|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|14
1642673070000|2022-01-20 10:04:30|795.9|795.3|796|795.4|796|795.4|795.9|795.3|14
1642673080000|2022-01-20 10:04:40|795.5|794.9|795.6|795|795.6|795|795.5|794.9|27
1642673090000|2022-01-20 10:04:50|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795|28
1642673100000|2022-01-20 10:05:00|||||||||6
1642673110000|2022-01-20 10:05:10|795.8|795.2|795.9|795.3|795.9|795.3|795.7|795.1|7
1642673120000|2022-01-20 10:05:20|795.6|795|795.6|795|795.6|795|795.6|795|8
1642673130000|2022-01-20 10:05:30|||||||||2
1642673140000|2022-01-20 10:05:40|795.7|795.1|795.6|795|795.7|795.1|795.6|795|13
1642673160000|2022-01-20 10:06:00|||||||||17
1642673170000|2022-01-20 10:06:10|||||||||2
1642673180000|2022-01-20 10:06:20|||||||||1
1642673220000|2022-01-20 10:07:00|||||||||2
1642673230000|2022-01-20 10:07:10|||||||||11
1642673240000|2022-01-20 10:07:20|||||||||9
1642673260000|2022-01-20 10:07:40|||||||||4
1642673270000|2022-01-20 10:07:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|10
1642673280000|2022-01-20 10:08:00|795.6|795|795.6|795|795.6|795|795.6|795|0
1642673300000|2022-01-20 10:08:20|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1642673310000|2022-01-20 10:08:30|795.6|795|795.6|795|795.6|795|795.6|795|0
1642673340000|2022-01-20 10:09:00|795.5|794.9|795.6|795|795.6|795|795.5|794.9|0
1642673350000|2022-01-20 10:09:10|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|5
1642673360000|2022-01-20 10:09:20|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1642673370000|2022-01-20 10:09:30|794.6|794|794.6|794|794.6|794|794.4|793.8|31
1642673380000|2022-01-20 10:09:40|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|3
1642673390000|2022-01-20 10:09:50|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|4
1642673400000|2022-01-20 10:10:00|795|794.4|794.9|794.3|795|794.4|794.9|794.3|1
1642673410000|2022-01-20 10:10:10|794.6|794|794.6|794|794.6|794|794.4|793.8|36
1642673430000|2022-01-20 10:10:30|794.5|793.9|794.8|794.2|794.8|794.2|794.4|793.8|5
1642673440000|2022-01-20 10:10:40|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1642673450000|2022-01-20 10:10:50|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|0
1642673470000|2022-01-20 10:11:10|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|2
1642673480000|2022-01-20 10:11:20|795|794.4|795.1|794.5|795.1|794.5|795|794.4|0
1642673510000|2022-01-20 10:11:50|795|794.4|795.1|794.5|795.1|794.5|795|794.4|5
1642673520000|2022-01-20 10:12:00|795|794.4|795|794.4|795|794.4|794.9|794.3|6
1642673530000|2022-01-20 10:12:10|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|0
1642673570000|2022-01-20 10:12:50|794.9|794.3|795|794.4|795|794.4|794.9|794.3|3
1642673590000|2022-01-20 10:13:10|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1642673600000|2022-01-20 10:13:20|795|794.4|795.1|794.5|795.1|794.5|795|794.4|2
1642673620000|2022-01-20 10:13:40|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1642673630000|2022-01-20 10:13:50|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|14
1642673640000|2022-01-20 10:14:00|795.3|794.7|794.9|794.3|795.3|794.7|794.9|794.3|14
1642673650000|2022-01-20 10:14:10|795|794.4|795.6|795|795.6|795|795|794.4|19
1642673660000|2022-01-20 10:14:20|796|795.4|795.4|794.8|796|795.4|795.3|794.7|12
1642673670000|2022-01-20 10:14:30|795.3|794.7|795.6|795|795.6|795|795.3|794.7|3
1642673680000|2022-01-20 10:14:40|795.5|794.9|795.5|794.9|795.5|794.9|795.4|794.8|2
1642673690000|2022-01-20 10:14:50|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|2
1642673700000|2022-01-20 10:15:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1642673720000|2022-01-20 10:15:20|795|794.4|794.9|794.3|795|794.4|794.9|794.3|6
1642673740000|2022-01-20 10:15:40|795|794.4|794.8|794.2|795|794.4|794.8|794.2|1
1642673750000|2022-01-20 10:15:50|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|12
1642673760000|2022-01-20 10:16:00|||||||||1
1642673780000|2022-01-20 10:16:20|794.7|794.1|794.5|793.9|794.7|794.1|794.4|793.8|9
1642673790000|2022-01-20 10:16:30|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|5
1642673800000|2022-01-20 10:16:40|793.8|793.2|793.3|792.7|793.8|793.2|793.3|792.7|18
1642673810000|2022-01-20 10:16:50|793.4|792.8|793.4|792.8|793.4|792.8|793.3|792.7|11
1642673820000|2022-01-20 10:17:00|793.3|792.7|793.4|792.8|793.5|792.9|793.3|792.7|5
1642673830000|2022-01-20 10:17:10|793.3|792.7|793.3|792.7|793.4|792.8|793.3|792.7|7
1642673840000|2022-01-20 10:17:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642673850000|2022-01-20 10:17:30|793.7|793.1|793.7|793.1|793.7|793.1|793.6|793|7
1642673860000|2022-01-20 10:17:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|4
1642673870000|2022-01-20 10:17:50|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1642673880000|2022-01-20 10:18:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|2
1642673900000|2022-01-20 10:18:20|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|12
1642673910000|2022-01-20 10:18:30|794|793.4|794.1|793.5|794.1|793.5|794|793.4|14
1642673920000|2022-01-20 10:18:40|794.4|793.8|794.6|794|794.9|794.3|794.4|793.8|25
1642673930000|2022-01-20 10:18:50|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|0
1642673940000|2022-01-20 10:19:00|794.4|793.8|794.6|794|794.6|794|794.2|793.6|19
1642673970000|2022-01-20 10:19:30|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|1
1642674000000|2022-01-20 10:20:00|794.4|793.8|794.4|793.8|794.4|793.8|794.3|793.7|1
1642674010000|2022-01-20 10:20:10|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1642674020000|2022-01-20 10:20:20|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|2
1642674030000|2022-01-20 10:20:30|794.6|794|794.6|794|794.6|794|794.6|794|0
1642674090000|2022-01-20 10:21:30|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|1
1642674100000|2022-01-20 10:21:40|794.6|794|794.6|794|794.6|794|794.6|794|0
1642674110000|2022-01-20 10:21:50|794.8|794.2|795.1|794.5|795.1|794.5|794.8|794.2|6
1642674140000|2022-01-20 10:22:20|||||||||2
1642674160000|2022-01-20 10:22:40|795.3|794.7|795.3|794.7|795.3|794.7|795.2|794.6|0
1642674170000|2022-01-20 10:22:50|795.5|794.9|795.6|795|795.6|795|795.5|794.9|3
1642674200000|2022-01-20 10:23:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|2
1642674210000|2022-01-20 10:23:30|795.6|795|795.6|795|795.6|795|795.6|795|10
1642674230000|2022-01-20 10:23:50|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|20
1642674240000|2022-01-20 10:24:00|795.1|794.5|794.9|794.3|795.1|794.5|794.9|794.3|17
1642674280000|2022-01-20 10:24:40|795|794.4|795|794.4|795|794.4|795|794.4|0
1642674310000|2022-01-20 10:25:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|2
1642674340000|2022-01-20 10:25:40|||||||||2
1642674390000|2022-01-20 10:26:30|794.7|794.1|794.6|794|794.7|794.1|794.6|794|7
1642674430000|2022-01-20 10:27:10|794.8|794.2|794.6|794|794.8|794.2|794.6|794|0
1642674460000|2022-01-20 10:27:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1642674480000|2022-01-20 10:28:00|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1642674490000|2022-01-20 10:28:10|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|13
1642674500000|2022-01-20 10:28:20|794.2|793.6|795|794.4|795|794.4|794.2|793.6|17
1642674510000|2022-01-20 10:28:30|795.1|794.5|795.1|794.5|795.1|794.5|795|794.4|0
1642674520000|2022-01-20 10:28:40|795|794.4|794.9|794.3|795|794.4|794.9|794.3|6
1642674530000|2022-01-20 10:28:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1642674550000|2022-01-20 10:29:10|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|2
1642674560000|2022-01-20 10:29:20|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|17
1642674570000|2022-01-20 10:29:30|||||||||1
1642674580000|2022-01-20 10:29:40|795|794.4|795|794.4|795|794.4|795|794.4|4
1642674590000|2022-01-20 10:29:50|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|2
1642674600000|2022-01-20 10:30:00|795|794.4|795|794.4|795|794.4|795|794.4|1
1642674610000|2022-01-20 10:30:10|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|1
1642674620000|2022-01-20 10:30:20|795.5|794.9|795|794.4|795.5|794.9|795|794.4|55
1642674630000|2022-01-20 10:30:30|795.1|794.5|794.9|794.3|795.1|794.5|794.9|794.3|1
1642674640000|2022-01-20 10:30:40|||||||||1
1642674650000|2022-01-20 10:30:50|795|794.4|794.9|794.3|795|794.4|794.9|794.3|0
1642674720000|2022-01-20 10:32:00|794.8|794.2|794.7|794.1|794.8|794.2|794.6|794|7
1642674730000|2022-01-20 10:32:10|793.8|793.2|793.8|793.2|793.9|793.3|793.8|793.2|9
1642674740000|2022-01-20 10:32:20|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1642674750000|2022-01-20 10:32:30|794|793.4|793.9|793.3|794|793.4|793.9|793.3|3
1642674760000|2022-01-20 10:32:40|||||||||1
1642674790000|2022-01-20 10:33:10|793.7|793.1|793.3|792.7|793.7|793.1|793.3|792.7|59
1642674800000|2022-01-20 10:33:20|793.2|792.6|793.4|792.8|793.5|792.9|793.2|792.6|9
1642674810000|2022-01-20 10:33:30|793.3|792.7|793.4|792.8|793.5|792.9|793.3|792.7|13
1642674820000|2022-01-20 10:33:40|793.5|792.9|793.4|792.8|793.5|792.9|793.3|792.7|6
1642674830000|2022-01-20 10:33:50|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|6
1642674850000|2022-01-20 10:34:10|793|792.4|792.6|792|793.1|792.5|792.6|792|24
1642674860000|2022-01-20 10:34:20|792.5|791.9|792.2|791.6|792.5|791.9|792.2|791.6|5
1642674870000|2022-01-20 10:34:30|792.3|791.7|792.3|791.7|792.3|791.7|792.2|791.6|4
1642674880000|2022-01-20 10:34:40|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|8
1642674890000|2022-01-20 10:34:50|792.3|791.7|792|791.4|792.3|791.7|792|791.4|12
1642674900000|2022-01-20 10:35:00|792.3|791.7|792|791.4|792.3|791.7|791.8|791.2|24
1642674910000|2022-01-20 10:35:10|791.9|791.3|792.3|791.7|792.3|791.7|791.9|791.3|7
1642674920000|2022-01-20 10:35:20|||||||||1
1642674930000|2022-01-20 10:35:30|||||||||10
1642674950000|2022-01-20 10:35:50|||||||||15
1642674970000|2022-01-20 10:36:10|||||||||1
1642674980000|2022-01-20 10:36:20|792.6|792|792.8|792.2|792.8|792.2|792.6|792|3
1642674990000|2022-01-20 10:36:30|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|0
1642675000000|2022-01-20 10:36:40|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1642675010000|2022-01-20 10:36:50|794|793.4|793.5|792.9|794|793.4|793.5|792.9|97
1642675020000|2022-01-20 10:37:00|||||||||4
1642675030000|2022-01-20 10:37:10|793.6|793|793.6|793|793.6|793|793.6|793|0
1642675040000|2022-01-20 10:37:20|793.8|793.2|794.1|793.5|794.1|793.5|793.8|793.2|5
1642675050000|2022-01-20 10:37:30|794|793.4|794|793.4|794|793.4|794|793.4|2
1642675060000|2022-01-20 10:37:40|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|1
1642675100000|2022-01-20 10:38:20|794|793.4|794.1|793.5|794.1|793.5|794|793.4|1
1642675120000|2022-01-20 10:38:40|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|3
1642675160000|2022-01-20 10:39:20|||||||||1
1642675170000|2022-01-20 10:39:30|794.6|793.6|794.6|793.6|794.6|793.6|794.6|793.6|3
1642675180000|2022-01-20 10:39:40||794||794||794||794|0
1642675210000|2022-01-20 10:40:10|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1642675230000|2022-01-20 10:40:30|794.6|794|794.6|794|794.7|794.1|794.6|794|2
1642675240000|2022-01-20 10:40:40|794.5|793.9|794.3|793.7|794.6|794|794.3|793.6|5
1642675250000|2022-01-20 10:40:50|794.5|793.5|794.1|793.5|794.5|793.5|794.1|793.5|2
1642675270000|2022-01-20 10:41:10|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1642675280000|2022-01-20 10:41:20|794.1|793.5|794.3|793.7|794.3|793.7|794.1|793.5|5
1642675290000|2022-01-20 10:41:30|||||||||1
1642675300000|2022-01-20 10:41:40|||||||||2
1642675330000|2022-01-20 10:42:10|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|0
1642675350000|2022-01-20 10:42:30|||||||||1
1642675360000|2022-01-20 10:42:40|794.1|793.5|794.3|793.7|794.3|793.7|794.1|793.5|1
1642675370000|2022-01-20 10:42:50|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|1
1642675380000|2022-01-20 10:43:00|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1642675390000|2022-01-20 10:43:10|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|5
1642675400000|2022-01-20 10:43:20|794.1|793.5|794|793.4|794.1|793.5|794|793.4|5
1642675430000|2022-01-20 10:43:50|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1642675440000|2022-01-20 10:44:00|794|793.4|794|793.4|794|793.4|793.9|793.3|0
1642675460000|2022-01-20 10:44:20|793.9|793.3|793.7|793.1|793.9|793.3|793.7|793.1|6
1642675470000|2022-01-20 10:44:30|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|1
1642675500000|2022-01-20 10:45:00|||||||||6
1642675520000|2022-01-20 10:45:20|793.7|793.1|793.6|793|793.7|793.1|793.6|793|0
1642675530000|2022-01-20 10:45:30|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|3
1642675540000|2022-01-20 10:45:40|||||||||1
1642675550000|2022-01-20 10:45:50|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|8
1642675580000|2022-01-20 10:46:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1642675590000|2022-01-20 10:46:30|793.3|792.7|793.1|792.5|793.3|792.7|793.1|792.5|0
1642675600000|2022-01-20 10:46:40|793|792.4|793.1|792.5|793.3|792.7|793|792.4|8
1642675610000|2022-01-20 10:46:50|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1642675620000|2022-01-20 10:47:00|793.4|792.4|793.4|792.4|793.4|792.4|793.4|792.4|9
1642675630000|2022-01-20 10:47:10|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|0
1642675660000|2022-01-20 10:47:40|793.2|792.6|792.9|792.3|793.2|792.6|792.8|792.2|10
1642675680000|2022-01-20 10:48:00|792.8|792.2|792.5|791.9|792.8|792.2|792.5|791.9|3
1642675690000|2022-01-20 10:48:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|1
1642675700000|2022-01-20 10:48:20|||||||||24
1642675710000|2022-01-20 10:48:30|792.9|792.3|793|792.4|793|792.4|792.9|792.3|2
1642675720000|2022-01-20 10:48:40|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|3
1642675760000|2022-01-20 10:49:20|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|2
1642675790000|2022-01-20 10:49:50|793|792.4|793|792.4|793|792.4|793|792.4|2
1642675850000|2022-01-20 10:50:50|793.2|792.6|793.5|792.9|793.5|792.9|793.2|792.6|2
1642675880000|2022-01-20 10:51:20|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|3
1642675900000|2022-01-20 10:51:40|||||||||2
1642675910000|2022-01-20 10:51:50|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|13
1642675930000|2022-01-20 10:52:10|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|3
1642675940000|2022-01-20 10:52:20|||||||||1
1642675980000|2022-01-20 10:53:00|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|4
1642675990000|2022-01-20 10:53:10|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642676010000|2022-01-20 10:53:30|793.6|793|793.5|792.9|793.6|793|793.5|792.9|1
1642676040000|2022-01-20 10:54:00|793.4|792.8|793.3|792.7|793.4|792.8|793.2|792.6|4
1642676070000|2022-01-20 10:54:30|||||||||4
1642676130000|2022-01-20 10:55:30|793.2|792.6|793.3|792.7|793.3|792.7|793.1|792.5|3
1642676150000|2022-01-20 10:55:50|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|4
1642676170000|2022-01-20 10:56:10|||||||||1
1642676190000|2022-01-20 10:56:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|1
1642676200000|2022-01-20 10:56:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642676210000|2022-01-20 10:56:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|1
1642676220000|2022-01-20 10:57:00|793.4|792.8|793.3|792.7|793.4|792.8|793.1|792.5|16
1642676240000|2022-01-20 10:57:20|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1642676260000|2022-01-20 10:57:40|||||||||1
1642676280000|2022-01-20 10:58:00|793|792.4|793|792.4|793|792.4|793|792.4|0
1642676300000|2022-01-20 10:58:20|793.1|792.5|792.6|792|793.1|792.5|792.6|792|17
1642676310000|2022-01-20 10:58:30|792.7|792.1|792.5|791.9|792.8|792.2|792.5|791.9|10
1642676320000|2022-01-20 10:58:40|792.6|792|792.8|792.2|792.8|792.2|792.6|792|7
1642676330000|2022-01-20 10:58:50|792.7|792.1|792.6|792|792.7|792.1|792.6|792|0
1642676340000|2022-01-20 10:59:00|792.5|791.9|792.7|792.1|792.8|792.2|792.5|791.9|8
1642676350000|2022-01-20 10:59:10|||||||||1
1642676360000|2022-01-20 10:59:20|792.6|792|792.6|792|792.6|792|792.6|792|1
1642676370000|2022-01-20 10:59:30|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1642676380000|2022-01-20 10:59:40|792.6|792|792.6|792|792.6|792|792.6|792|0
1642676400000|2022-01-20 11:00:00|792.5|791.9|792.6|792|792.8|792.2|792.5|791.9|18
1642676410000|2022-01-20 11:00:10|||||||||1
1642676420000|2022-01-20 11:00:20|||||||||1
1642676430000|2022-01-20 11:00:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|4
1642676440000|2022-01-20 11:00:40|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|17
1642676450000|2022-01-20 11:00:50|||||||||2
1642676460000|2022-01-20 11:01:00|||||||||1
1642676470000|2022-01-20 11:01:10|||||||||1
1642676530000|2022-01-20 11:02:10|||||||||4
1642676540000|2022-01-20 11:02:20|||||||||1
1642676550000|2022-01-20 11:02:30|||||||||26
1642676560000|2022-01-20 11:02:40|||||||||2
1642676570000|2022-01-20 11:02:50|792.2|791.6|791.6|791|792.2|791.6|791.5|790.9|36
1642676580000|2022-01-20 11:03:00|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|28
1642676590000|2022-01-20 11:03:10|791.4|790.8|791.6|791|791.6|791|791.4|790.8|8
1642676600000|2022-01-20 11:03:20|||||||||2
1642676610000|2022-01-20 11:03:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|25
1642676630000|2022-01-20 11:03:50|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|2
1642676640000|2022-01-20 11:04:00|791.6|791|791.8|791.2|791.8|791.2|791.4|790.8|35
1642676660000|2022-01-20 11:04:20|||||||||1
1642676680000|2022-01-20 11:04:40|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|1
1642676690000|2022-01-20 11:04:50|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|1
1642676700000|2022-01-20 11:05:00|791.9|791.3|792.1|791.1|792.2|791.5|791.9|791.1|17
1642676710000|2022-01-20 11:05:10||791.5||791.5||791.5||791.5|0
1642676720000|2022-01-20 11:05:20|792.2|791.6|792.6|792|792.6|792|792.2|791.6|2
1642676730000|2022-01-20 11:05:30|792.8|792.2|792.4|791.8|792.8|792.2|792.4|791.8|4
1642676750000|2022-01-20 11:05:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1642676780000|2022-01-20 11:06:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1642676800000|2022-01-20 11:06:40|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|3
1642676820000|2022-01-20 11:07:00|792.2|791.6|792|791.4|792.2|791.6|792|791.4|6
1642676840000|2022-01-20 11:07:20|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|3
1642676850000|2022-01-20 11:07:30|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|19
1642676860000|2022-01-20 11:07:40|792|791.4|792.1|791.5|792.1|791.5|792|791.4|6
1642676870000|2022-01-20 11:07:50|792|791.4|792|791.4|792|791.4|792|791.4|0
1642676890000|2022-01-20 11:08:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|3
1642676900000|2022-01-20 11:08:20|792|791.4|792|791.4|792|791.4|792|791.4|2
1642676930000|2022-01-20 11:08:50|||||||||5
1642676940000|2022-01-20 11:09:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1642676950000|2022-01-20 11:09:10|792|791.4|792|791.4|792|791.4|792|791.4|1
1642676970000|2022-01-20 11:09:30|||||||||1
1642677020000|2022-01-20 11:10:20|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|3
1642677040000|2022-01-20 11:10:40|792.2|791.6|792|791.4|792.3|791.7|792|791.4|4
1642677060000|2022-01-20 11:11:00|||||||||1
1642677070000|2022-01-20 11:11:10|||||||||1
1642677090000|2022-01-20 11:11:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1642677100000|2022-01-20 11:11:40|792|791.4|792.1|791.5|792.1|791.5|792|791.4|1
1642677110000|2022-01-20 11:11:50|792|791.4|792|791.4|792|791.4|792|791.4|1
1642677120000|2022-01-20 11:12:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|5
1642677130000|2022-01-20 11:12:10|792|791.4|791.8|791.2|792|791.4|791.8|791.2|0
1642677140000|2022-01-20 11:12:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|14
1642677170000|2022-01-20 11:12:50|791.4|790.8|791.1|790.5|791.4|790.8|791.1|790.5|5
1642677200000|2022-01-20 11:13:20|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|30
1642677210000|2022-01-20 11:13:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|5
1642677220000|2022-01-20 11:13:40|791|790.4|791|790.4|791|790.4|791|790.4|1
1642677240000|2022-01-20 11:14:00|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|5
1642677250000|2022-01-20 11:14:10|||||||||9
1642677260000|2022-01-20 11:14:20|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|6
1642677270000|2022-01-20 11:14:30|791.6|791|791.6|791|791.6|791|791.6|791|10
1642677280000|2022-01-20 11:14:40|792|791.4|791.9|791.3|792|791.4|791.8|791.2|6
1642677290000|2022-01-20 11:14:50|792.1|791.5|791.9|791.3|792.1|791.5|791.8|791.2|11
1642677300000|2022-01-20 11:15:00|792|791.4|792|791.4|792|791.4|791.9|791.3|8
1642677310000|2022-01-20 11:15:10|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|6
1642677330000|2022-01-20 11:15:30|||||||||1
1642677340000|2022-01-20 11:15:40|||||||||1
1642677360000|2022-01-20 11:16:00|||||||||1
1642677370000|2022-01-20 11:16:10|792|791.4|792|791.4|792|791.4|792|791.4|4
1642677380000|2022-01-20 11:16:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1642677390000|2022-01-20 11:16:30|||||||||3
1642677420000|2022-01-20 11:17:00|||||||||2
1642677430000|2022-01-20 11:17:10|||||||||2
1642677440000|2022-01-20 11:17:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1642677450000|2022-01-20 11:17:30|791.6|791|791.1|790.5|791.7|791.1|791.1|790.5|7
1642677460000|2022-01-20 11:17:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1642677470000|2022-01-20 11:17:50|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|0
1642677480000|2022-01-20 11:18:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|5
1642677510000|2022-01-20 11:18:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1642677520000|2022-01-20 11:18:40|||||||||1
1642677540000|2022-01-20 11:19:00|791.6|791|791.6|791|791.6|791|791.6|791|1
1642677550000|2022-01-20 11:19:10|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1642677570000|2022-01-20 11:19:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1642677590000|2022-01-20 11:19:50|792|791.4|792|791.4|792|791.4|792|791.4|1
1642677600000|2022-01-20 11:20:00|||||||||1
1642677610000|2022-01-20 11:20:10|791.9|791.3|791.8|791.2|792|791.4|791.8|791.2|9
1642677630000|2022-01-20 11:20:30|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|1
1642677640000|2022-01-20 11:20:40|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1642677650000|2022-01-20 11:20:50|||||||||1
1642677710000|2022-01-20 11:21:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1642677720000|2022-01-20 11:22:00|791.6|791|791.6|791|791.6|791|791.6|791|1
1642677780000|2022-01-20 11:23:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1642677790000|2022-01-20 11:23:10|791.7|791.1|791.5|790.9|791.7|791.1|791.4|790.8|10
1642677800000|2022-01-20 11:23:20|791.6|791|791.6|791|791.6|791|791.6|791|6
1642677840000|2022-01-20 11:24:00|||||||||1
1642677850000|2022-01-20 11:24:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1642677860000|2022-01-20 11:24:20|||||||||1
1642677890000|2022-01-20 11:24:50|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|2
1642677900000|2022-01-20 11:25:00|791.8|791.2|792|791.4|792|791.4|791.7|791.1|11
1642677920000|2022-01-20 11:25:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|11
1642677930000|2022-01-20 11:25:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1642677970000|2022-01-20 11:26:10|792|791.4|792|791.4|792|791.4|792|791.4|7
1642677990000|2022-01-20 11:26:30|792.1|791.5|792.5|791.9|792.5|791.9|792.1|791.5|11
1642678000000|2022-01-20 11:26:40|792.4|791.8|792|791.4|792.4|791.8|792|791.4|17
1642678010000|2022-01-20 11:26:50|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|1
1642678020000|2022-01-20 11:27:00|792.6|792|792.8|792.2|792.8|792.2|792.6|791.8|16
1642678030000|2022-01-20 11:27:10|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|4
1642678040000|2022-01-20 11:27:20|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|0
1642678050000|2022-01-20 11:27:30|792.4|791.8|792|791.4|792.4|791.8|791.9|791.3|7
1642678060000|2022-01-20 11:27:40|791.9|791.3|791.5|790.9|791.9|791.3|791.5|790.9|3
1642678070000|2022-01-20 11:27:50|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|9
1642678080000|2022-01-20 11:28:00|791.2|790.6|791|790.4|791.2|790.6|791|790.4|8
1642678090000|2022-01-20 11:28:10|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|0
1642678100000|2022-01-20 11:28:20|||||||||6
1642678180000|2022-01-20 11:29:40|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|8
1642678190000|2022-01-20 11:29:50|||||||||2
1642678210000|2022-01-20 11:30:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|5
1642678250000|2022-01-20 11:30:50|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1642678270000|2022-01-20 11:31:10|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|35
1642678280000|2022-01-20 11:31:20|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|0
1642678300000|2022-01-20 11:31:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1642678310000|2022-01-20 11:31:50|||||||||2
1642678320000|2022-01-20 11:32:00|790.9|790.3|791|790.4|791|790.4|790.9|790.3|3
1642678350000|2022-01-20 11:32:30|||||||||1
1642678360000|2022-01-20 11:32:40|||||||||2
1642678380000|2022-01-20 11:33:00|||||||||12
1642678390000|2022-01-20 11:33:10|||||||||4
1642678400000|2022-01-20 11:33:20|||||||||6
1642678410000|2022-01-20 11:33:30|||||||||4
1642678420000|2022-01-20 11:33:40|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|5
1642678440000|2022-01-20 11:34:00|791.7|791.1|791.7|791.1|791.7|791.1|791.6|791|8
1642678450000|2022-01-20 11:34:10|791.6|791|791.8|791.2|791.8|791.2|791.5|790.9|12
1642678460000|2022-01-20 11:34:20|791.7|791.1|791.6|791|791.7|791.1|791.6|791|4
1642678480000|2022-01-20 11:34:40|||||||||1
1642678490000|2022-01-20 11:34:50|791.5|790.9|791.5|790.9|791.5|790.9|791.4|790.8|0
1642678500000|2022-01-20 11:35:00|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|8
1642678510000|2022-01-20 11:35:10|791.5|790.9|791.6|791|791.6|791|791.5|790.9|1
1642678520000|2022-01-20 11:35:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1642678530000|2022-01-20 11:35:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|14
1642678540000|2022-01-20 11:35:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1642678560000|2022-01-20 11:36:00|791.6|791|791.5|790.9|791.6|791|791.5|790.9|9
1642678570000|2022-01-20 11:36:10|791.6|791|791.8|791.2|791.8|791.2|791.6|791|6
1642678580000|2022-01-20 11:36:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1642678590000|2022-01-20 11:36:30|792|791.4|791.8|791.2|792|791.4|791.8|791.2|3
1642678600000|2022-01-20 11:36:40|791.5|790.9|792|791.4|792|791.4|791.5|790.9|16
1642678620000|2022-01-20 11:37:00|791.8|791.2|792|791.4|792|791.4|791.8|791.2|18
1642678640000|2022-01-20 11:37:20|791.9|791.3|791.9|791.3|791.9|791.3|791.8|791.2|2
1642678660000|2022-01-20 11:37:40|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1642678690000|2022-01-20 11:38:10|792|791.4|792|791.4|792|791.4|792|791.4|1
1642678700000|2022-01-20 11:38:20|||||||||1
1642678710000|2022-01-20 11:38:30|||||||||2
1642678720000|2022-01-20 11:38:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|4
1642678730000|2022-01-20 11:38:50|792|791.4|792.3|791.7|792.4|791.8|792|791.4|5
1642678740000|2022-01-20 11:39:00|792.6|791.6|792.3|791.7|792.8|792.2|792.3|791.6|32
1642678750000|2022-01-20 11:39:10|792.1|791.5|792|791.4|792.3|791.7|792|791.4|6
1642678760000|2022-01-20 11:39:20|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|3
1642678770000|2022-01-20 11:39:30|792.2|791.6|792.2|791.6|792.3|791.7|792.2|791.6|4
1642678780000|2022-01-20 11:39:40|792.3|791.7|793|792.4|793|792.4|792.3|791.7|4
1642678790000|2022-01-20 11:39:50|793.2|792.6|793.1|792.5|793.3|792.7|793.1|792.5|13
1642678800000|2022-01-20 11:40:00|793.3|792.7|793.4|792.8|793.5|792.9|793.1|792.5|35
1642678810000|2022-01-20 11:40:10|793.2|792.6|793.3|792.7|793.5|792.9|793.2|792.6|4
1642678820000|2022-01-20 11:40:20|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|18
1642678830000|2022-01-20 11:40:30|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|1
1642678850000|2022-01-20 11:40:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|1
1642678860000|2022-01-20 11:41:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|25
1642678870000|2022-01-20 11:41:10|793.5|792.9|793.7|793.1|793.7|793.1|793.5|792.9|8
1642678880000|2022-01-20 11:41:20|793.6|793|793.6|793|793.6|793|793.5|792.9|0
1642678900000|2022-01-20 11:41:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|3
1642678910000|2022-01-20 11:41:50|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|1
1642678920000|2022-01-20 11:42:00|793.4|792.8|793.3|792.7|793.4|792.8|793.2|792.6|3
1642678930000|2022-01-20 11:42:10|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|1
1642678950000|2022-01-20 11:42:30|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|2
1642678960000|2022-01-20 11:42:40|793|792.4|792.9|792.3|793|792.4|792.9|792.3|12
1642678970000|2022-01-20 11:42:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1642679000000|2022-01-20 11:43:20|||||||||1
1642679010000|2022-01-20 11:43:30|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1642679040000|2022-01-20 11:44:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1642679070000|2022-01-20 11:44:30|792.6|792|792.6|792|792.6|792|792.6|792|0
1642679090000|2022-01-20 11:44:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1642679140000|2022-01-20 11:45:40|||||||||1
1642679170000|2022-01-20 11:46:10|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1642679180000|2022-01-20 11:46:20|792.9|792.3|792.8|792.2|793.3|792.7|792.8|792.2|27
1642679190000|2022-01-20 11:46:30|792.9|792.3|793|792.4|793|792.4|792.9|792.3|2
1642679200000|2022-01-20 11:46:40|792.8|792.2|792.8|792.2|792.8|792.2|792.6|792|7
1642679220000|2022-01-20 11:47:00|793|792.4|792.9|792.3|793|792.4|792.9|792.3|10
1642679230000|2022-01-20 11:47:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|4
1642679240000|2022-01-20 11:47:20|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|3
1642679250000|2022-01-20 11:47:30|792.6|792|793|792.4|793|792.4|792.6|792|4
1642679270000|2022-01-20 11:47:50|793.1|792.5|793|792.4|793.1|792.5|793|792.4|2
1642679280000|2022-01-20 11:48:00|||||||||3
1642679290000|2022-01-20 11:48:10|792.9|792.3|792.8|792.2|792.9|792.3|792.7|792.1|1
1642679300000|2022-01-20 11:48:20|792.9|792.3|792.7|792.1|792.9|792.3|792.7|792.1|0
1642679310000|2022-01-20 11:48:30|793|792.4|792.9|792.3|793|792.4|792.9|792.3|12
1642679320000|2022-01-20 11:48:40|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|2
1642679330000|2022-01-20 11:48:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1642679350000|2022-01-20 11:49:10|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1642679360000|2022-01-20 11:49:20|792.9|792.3|793|792.4|793|792.4|792.9|792.3|16
1642679370000|2022-01-20 11:49:30|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|4
1642679390000|2022-01-20 11:49:50|793|792.4|793|792.4|793|792.4|793|792.4|6
1642679400000|2022-01-20 11:50:00|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|3
1642679420000|2022-01-20 11:50:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1642679440000|2022-01-20 11:50:40|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1642679450000|2022-01-20 11:50:50|793.6|793|793.5|792.9|793.6|793|793.5|792.9|2
1642679570000|2022-01-20 11:52:50|793.6|793|793.5|792.9|793.6|793|793.5|792.9|1
1642679580000|2022-01-20 11:53:00|793.6|793|793.6|793|793.6|793|793.6|793|1
1642679590000|2022-01-20 11:53:10|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1642679600000|2022-01-20 11:53:20|793.6|793|793.6|793|793.6|793|793.6|793|0
1642679610000|2022-01-20 11:53:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1642679700000|2022-01-20 11:55:00|793.6|793|793.6|793|793.6|793|793.6|793|2
1642679720000|2022-01-20 11:55:20|793.7|793.1|793.6|793|793.7|793.1|793.6|793|1
1642679730000|2022-01-20 11:55:30|793.7|793.1|793.7|793.1|793.7|793.1|793.6|793|0
1642679740000|2022-01-20 11:55:40|793.6|793|793.5|792.9|793.7|793.1|793.5|792.9|1
1642679750000|2022-01-20 11:55:50|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|5
1642679760000|2022-01-20 11:56:00|793.6|793|793.8|793.2|793.8|793.2|793.6|793|0
1642679790000|2022-01-20 11:56:30|||||||||2
1642679870000|2022-01-20 11:57:50|794|793.4|793.9|793.3|794|793.4|793.9|793.3|4
1642679880000|2022-01-20 11:58:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1642679890000|2022-01-20 11:58:10|793.9|793.3|794|793.4|794|793.4|793.8|793.2|1
1642679910000|2022-01-20 11:58:30|793.8|793.2|793.6|793|793.8|793.2|793.6|793|15
1642679930000|2022-01-20 11:58:50|||||||||1
1642679950000|2022-01-20 11:59:10|793.8|793.2|793.8|793.2|793.9|793.3|793.8|793.2|1
1642679960000|2022-01-20 11:59:20|793.6|793|793.8|793.2|793.8|793.2|793.6|793|0
1642679990000|2022-01-20 11:59:50|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|1
1642680030000|2022-01-20 12:00:30|794|793.4|794|793.4|794|793.4|794|793.4|0
1642680060000|2022-01-20 12:01:00|||||||||1
1642680120000|2022-01-20 12:02:00|||||||||1
1642680180000|2022-01-20 12:03:00|||||||||1
1642680300000|2022-01-20 12:05:00|794.2|793.6|794.4|793.8|794.4|793.8|794.2|793.6|5
1642680310000|2022-01-20 12:05:10|794.3|793.7|794|793.4|794.3|793.7|794|793.4|3
1642680340000|2022-01-20 12:05:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|2
1642680350000|2022-01-20 12:05:50|||||||||3
1642680400000|2022-01-20 12:06:40|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|4
1642680480000|2022-01-20 12:08:00|793.5|792.9|793.6|793|793.6|793|793.4|792.8|6
1642680590000|2022-01-20 12:09:50|||||||||1
1642680620000|2022-01-20 12:10:20|793.4|792.8|793.6|793|793.7|793.1|793.4|792.8|1
1642680630000|2022-01-20 12:10:30|793.7|793.1|793.6|793|793.7|793.1|793.6|793|0
1642680670000|2022-01-20 12:11:10|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|0
1642680690000|2022-01-20 12:11:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|3
1642680720000|2022-01-20 12:12:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642680730000|2022-01-20 12:12:10|793.5|792.9|793.6|793|793.6|793|793.5|792.9|0
1642680770000|2022-01-20 12:12:50|793.5|792.9|793.5|792.9|793.5|792.9|793.4|792.8|0
1642680830000|2022-01-20 12:13:50|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642680840000|2022-01-20 12:14:00|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1642680880000|2022-01-20 12:14:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642680910000|2022-01-20 12:15:10|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1642680950000|2022-01-20 12:15:50|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642680960000|2022-01-20 12:16:00|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1642680970000|2022-01-20 12:16:10|793.6|793|793.6|793|793.6|793|793.6|793|0
1642681020000|2022-01-20 12:17:00|793.5|792.9|793.5|792.9|793.5|792.9|793.4|792.8|0
1642681030000|2022-01-20 12:17:10|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642681090000|2022-01-20 12:18:10|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1642681150000|2022-01-20 12:19:10|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642681180000|2022-01-20 12:19:40|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|8
1642681210000|2022-01-20 12:20:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|10
1642681220000|2022-01-20 12:20:20|792.6|792|792.5|791.9|792.6|792|792.3|791.7|12
1642681230000|2022-01-20 12:20:30|792.4|791.8|792.3|791.7|792.5|791.9|792.3|791.7|0
1642681270000|2022-01-20 12:21:10|||||||||8
1642681280000|2022-01-20 12:21:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1642681290000|2022-01-20 12:21:30|||||||||2
1642681310000|2022-01-20 12:21:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|1
1642681320000|2022-01-20 12:22:00|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|0
1642681330000|2022-01-20 12:22:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|4
1642681360000|2022-01-20 12:22:40|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|1
1642681380000|2022-01-20 12:23:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1642681430000|2022-01-20 12:23:50|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|0
1642681480000|2022-01-20 12:24:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|1
1642681500000|2022-01-20 12:25:00|792.6|792|792.6|792|792.6|792|792.6|792|9
1642681520000|2022-01-20 12:25:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1642681590000|2022-01-20 12:26:30|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|0
1642681610000|2022-01-20 12:26:50|792.6|792|792.6|792|792.6|792|792.6|792|1
1642681620000|2022-01-20 12:27:00|792.7|792.1|792.6|792|792.7|792.1|792.6|792|0
1642681670000|2022-01-20 12:27:50|792.7|792.1|792.6|792|792.8|792.2|792.6|792|2
1642681680000|2022-01-20 12:28:00|||||||||1
1642681810000|2022-01-20 12:30:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1642681840000|2022-01-20 12:30:40|792.3|791.7|791.8|791.2|792.4|791.8|791.8|791.2|30
1642681860000|2022-01-20 12:31:00|||||||||1
1642681870000|2022-01-20 12:31:10|791.6|791|791.4|790.8|791.6|791|791.4|790.8|1
1642681880000|2022-01-20 12:31:20|791.3|790.7|791.3|790.7|791.3|790.7|791.1|790.5|13
1642681890000|2022-01-20 12:31:30|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|5
1642681900000|2022-01-20 12:31:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1642681920000|2022-01-20 12:32:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1642681930000|2022-01-20 12:32:10|||||||||3
1642681950000|2022-01-20 12:32:30|791|790.4|790.7|790.1|791|790.4|790.6|790|9
1642681960000|2022-01-20 12:32:40|||||||||1
1642681980000|2022-01-20 12:33:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|11
1642682000000|2022-01-20 12:33:20|||||||||1
1642682010000|2022-01-20 12:33:30|||||||||12
1642682030000|2022-01-20 12:33:50|||||||||1
1642682040000|2022-01-20 12:34:00|790.7|790.1|790.7|790.1|790.7|790.1|790.6|790|27
1642682070000|2022-01-20 12:34:30|790.6|790|790.6|790|790.6|790|790.6|790|0
1642682080000|2022-01-20 12:34:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|13
1642682100000|2022-01-20 12:35:00|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|1
1642682110000|2022-01-20 12:35:10|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|1
1642682140000|2022-01-20 12:35:40|790.7|790.1|790.7|790.1|790.7|790.1|790.6|790|2
1642682150000|2022-01-20 12:35:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|10
1642682160000|2022-01-20 12:36:00|||||||||3
1642682170000|2022-01-20 12:36:10|790.6|790|790.7|790.1|790.7|790.1|790.6|790|3
1642682190000|2022-01-20 12:36:30|790.6|790|790.6|790|790.6|790|790.6|790|0
1642682200000|2022-01-20 12:36:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1642682210000|2022-01-20 12:36:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1642682270000|2022-01-20 12:37:50|||||||||3
1642682280000|2022-01-20 12:38:00|791|790.4|791|790.4|791|790.4|791|790.4|8
1642682290000|2022-01-20 12:38:10|791.3|790.7|791.6|791|791.6|791|791.3|790.7|5
1642682300000|2022-01-20 12:38:20|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|7
1642682310000|2022-01-20 12:38:30|791.5|790.9|791.5|790.9|791.5|790.9|791.4|790.8|0
1642682320000|2022-01-20 12:38:40|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|3
1642682340000|2022-01-20 12:39:00|||||||||3
1642682370000|2022-01-20 12:39:30|790.7|790.1|791|790.4|791|790.4|790.7|790.1|27
1642682400000|2022-01-20 12:40:00|790.7|790.1|791|790.4|791|790.4|790.7|790.1|46
1642682420000|2022-01-20 12:40:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|1
1642682430000|2022-01-20 12:40:30|791|790.4|791|790.4|791|790.4|791|790.4|0
1642682450000|2022-01-20 12:40:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|3
1642682460000|2022-01-20 12:41:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1642682490000|2022-01-20 12:41:30|790.9|790.3|791|790.4|791|790.4|790.9|790.3|9
1642682500000|2022-01-20 12:41:40|||||||||6
1642682510000|2022-01-20 12:41:50|||||||||4
1642682520000|2022-01-20 12:42:00|790.8|790.2|790.7|790.1|790.8|790.2|790.6|790|61
1642682550000|2022-01-20 12:42:30|||||||||1
1642682570000|2022-01-20 12:42:50|||||||||2
1642682580000|2022-01-20 12:43:00|||||||||2
1642682630000|2022-01-20 12:43:50|791|790.4|791|790.4|791|790.4|791|790.4|15
1642682640000|2022-01-20 12:44:00|||||||||10
1642682650000|2022-01-20 12:44:10|||||||||15
1642682690000|2022-01-20 12:44:50|791.7|791.1|791.6|791|791.9|791.3|791.6|791|42
1642682700000|2022-01-20 12:45:00|||||||||1
1642682710000|2022-01-20 12:45:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1642682740000|2022-01-20 12:45:40|||||||||1
1642682780000|2022-01-20 12:46:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1642682800000|2022-01-20 12:46:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1642682820000|2022-01-20 12:47:00|||||||||8
1642682840000|2022-01-20 12:47:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|25
1642682850000|2022-01-20 12:47:30|||||||||1
1642682870000|2022-01-20 12:47:50|792.1|791.5|792.4|791.8|792.4|791.8|792.1|791.5|14
1642682890000|2022-01-20 12:48:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|2
1642682920000|2022-01-20 12:48:40|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|42
1642682930000|2022-01-20 12:48:50|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|43
1642682940000|2022-01-20 12:49:00|793.3|792.7|793.2|792.6|793.4|792.8|793.2|792.6|2
1642682950000|2022-01-20 12:49:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1642682960000|2022-01-20 12:49:20|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|1
1642682970000|2022-01-20 12:49:30|793|792.4|793|792.4|793|792.4|792.9|792.3|1
1642683040000|2022-01-20 12:50:40|792.8|792.2|792.7|792.1|792.8|792.2|792.6|792|2
1642683050000|2022-01-20 12:50:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1642683090000|2022-01-20 12:51:30|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1642683120000|2022-01-20 12:52:00|792.4|791.8|792.7|792.1|792.7|792.1|792.4|791.8|3
1642683130000|2022-01-20 12:52:10|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|43
1642683160000|2022-01-20 12:52:40|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|7
1642683170000|2022-01-20 12:52:50|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|0
1642683180000|2022-01-20 12:53:00|791.9|791.3|792|791.4|792|791.4|791.9|791.3|1
1642683190000|2022-01-20 12:53:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1642683200000|2022-01-20 12:53:20|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1642683280000|2022-01-20 12:54:40|||||||||10
1642683300000|2022-01-20 12:55:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1642683310000|2022-01-20 12:55:10|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|11
1642683320000|2022-01-20 12:55:20|||||||||1
1642683330000|2022-01-20 12:55:30|792|791.4|791.9|791.3|792|791.4|791.9|791.3|5
1642683350000|2022-01-20 12:55:50|||||||||1
1642683360000|2022-01-20 12:56:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|1
1642683370000|2022-01-20 12:56:10|792|791.4|791.9|791.3|792|791.4|791.9|791.3|0
1642683430000|2022-01-20 12:57:10|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|1
1642683440000|2022-01-20 12:57:20|791.9|791.3|791.9|791.3|791.9|791.3|791.8|791.2|4
1642683460000|2022-01-20 12:57:40|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1642683470000|2022-01-20 12:57:50|||||||||1
1642683490000|2022-01-20 12:58:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1642683500000|2022-01-20 12:58:20|792|791.4|792.1|791.5|792.1|791.5|792|791.4|1
1642683510000|2022-01-20 12:58:30|||||||||1
1642683600000|2022-01-20 13:00:00|792.3|791.7|792.3|791.7|792.5|791.9|792.3|791.7|10
1642683610000|2022-01-20 13:00:10|||||||||2
1642683620000|2022-01-20 13:00:20|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|10
1642683630000|2022-01-20 13:00:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|3
1642683650000|2022-01-20 13:00:50|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|3
1642683660000|2022-01-20 13:01:00|||||||||4
1642683690000|2022-01-20 13:01:30|||||||||1
1642683700000|2022-01-20 13:01:40|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|2
1642683710000|2022-01-20 13:01:50|791.9|791.3|792|791.4|792|791.4|791.9|791.3|14
1642683720000|2022-01-20 13:02:00|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|2
1642683730000|2022-01-20 13:02:10|||||||||1
1642683790000|2022-01-20 13:03:10|||||||||3
1642683800000|2022-01-20 13:03:20|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|16
1642683810000|2022-01-20 13:03:30|791.4|790.8|791.5|790.9|791.6|791|791.4|790.8|5
1642683830000|2022-01-20 13:03:50|791.6|791|791.8|791.2|791.8|791.2|791.6|791|6
1642683840000|2022-01-20 13:04:00|||||||||1
1642683850000|2022-01-20 13:04:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1642683880000|2022-01-20 13:04:40|792|791.4|792|791.4|792|791.4|792|791.4|3
1642683890000|2022-01-20 13:04:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|20
1642683910000|2022-01-20 13:05:10|||||||||3
1642683920000|2022-01-20 13:05:20|792.4|791.8|792.4|791.8|792.5|791.9|792.4|791.8|8
1642683930000|2022-01-20 13:05:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|1
1642683950000|2022-01-20 13:05:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|4
1642683960000|2022-01-20 13:06:00|792.9|792.3|792.9|792.3|793|792.4|792.9|792.3|3
1642683970000|2022-01-20 13:06:10|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|5
1642683980000|2022-01-20 13:06:20|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|4
1642683990000|2022-01-20 13:06:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|3
1642684000000|2022-01-20 13:06:40|793|792.4|793|792.4|793|792.4|793|792.4|1
1642684010000|2022-01-20 13:06:50|792.9|792.3|793|792.4|793|792.4|792.9|792.3|1
1642684030000|2022-01-20 13:07:10|792.9|792.3|793|792.4|793|792.4|792.9|792.3|3
1642684050000|2022-01-20 13:07:30|792.9|792.3|793|792.4|793|792.4|792.9|792.3|2
1642684070000|2022-01-20 13:07:50|792.9|792.3|793|792.4|793|792.4|792.9|792.3|4
1642684080000|2022-01-20 13:08:00|792.8|792.2|793|792.4|793|792.4|792.8|792.2|5
1642684090000|2022-01-20 13:08:10|792.9|792.3|793|792.4|793|792.4|792.9|792.3|1
1642684100000|2022-01-20 13:08:20|792.9|792.3|793|792.4|793|792.4|792.9|792.3|2
1642684110000|2022-01-20 13:08:30|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|1
1642684120000|2022-01-20 13:08:40|793|792.4|793|792.4|793|792.4|792.9|792.3|2
1642684130000|2022-01-20 13:08:50|792.9|792.3|793|792.4|793|792.4|792.9|792.3|2
1642684140000|2022-01-20 13:09:00|792.9|792.3|793|792.4|793|792.4|792.9|792.3|1
1642684150000|2022-01-20 13:09:10|792.9|792.3|792.8|792.2|792.9|792.3|792.7|792.1|2
1642684160000|2022-01-20 13:09:20|||||||||2
1642684170000|2022-01-20 13:09:30|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|6
1642684180000|2022-01-20 13:09:40|792.7|792.1|792.7|792.1|792.7|792.1|792.6|792|2
1642684190000|2022-01-20 13:09:50|792.8|792.2|792.7|792.1|792.8|792.2|792.6|792|7
1642684210000|2022-01-20 13:10:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|3
1642684250000|2022-01-20 13:10:50|||||||||4
1642684270000|2022-01-20 13:11:10|||||||||1
1642684280000|2022-01-20 13:11:20|||||||||3
1642684300000|2022-01-20 13:11:40|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|7
1642684310000|2022-01-20 13:11:50|||||||||1
1642684320000|2022-01-20 13:12:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1642684350000|2022-01-20 13:12:30|792.6|792|792.7|792.1|792.8|792.2|792.6|792|1
1642684370000|2022-01-20 13:12:50|||||||||1
1642684380000|2022-01-20 13:13:00|792.6|792|792.7|792.1|792.7|792.1|792.6|792|0
1642684390000|2022-01-20 13:13:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1642684400000|2022-01-20 13:13:20|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1642684430000|2022-01-20 13:13:50|792.6|792|792.4|791.8|792.6|792|792.4|791.8|3
1642684440000|2022-01-20 13:14:00|792.5|791.9|792.6|792|792.6|792|792.5|791.9|0
1642684450000|2022-01-20 13:14:10|792.5|791.9|792.6|792|792.6|792|792.5|791.9|0
1642684530000|2022-01-20 13:15:30|792.4|791.8|792.6|792|792.6|792|792.4|791.8|4
1642684550000|2022-01-20 13:15:50|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|3
1642684560000|2022-01-20 13:16:00|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1642684620000|2022-01-20 13:17:00|793|792.4|792.9|792.3|793.2|792.6|792.9|792.3|73
1642684630000|2022-01-20 13:17:10|793.1|792.5|793.3|792.7|793.4|792.8|793.1|792.5|1
1642684640000|2022-01-20 13:17:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642684660000|2022-01-20 13:17:40|793.6|793|793.3|792.7|793.6|793|793.3|792.7|1
1642684670000|2022-01-20 13:17:50|793.1|792.5|793.5|792.9|793.5|792.9|793.1|792.5|8
1642684680000|2022-01-20 13:18:00|793.4|792.8|793.1|792.5|793.4|792.8|793.1|792.5|8
1642684690000|2022-01-20 13:18:10|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|1
1642684700000|2022-01-20 13:18:20|793|792.4|793|792.4|793|792.4|793|792.4|1
1642684720000|2022-01-20 13:18:40|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|4
1642684740000|2022-01-20 13:19:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1642684750000|2022-01-20 13:19:10|||||||||10
1642684760000|2022-01-20 13:19:20|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|2
1642684770000|2022-01-20 13:19:30|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1642684790000|2022-01-20 13:19:50|793|792.4|792.9|792.3|793|792.4|792.7|792.1|10
1642684800000|2022-01-20 13:20:00|793|792.4|793|792.4|793|792.4|793|792.4|1
1642684810000|2022-01-20 13:20:10|||||||||1
1642684830000|2022-01-20 13:20:30|||||||||2
1642684850000|2022-01-20 13:20:50|||||||||3
1642684870000|2022-01-20 13:21:10|||||||||5
1642684880000|2022-01-20 13:21:20|||||||||4
1642684970000|2022-01-20 13:22:50|||||||||6
1642685000000|2022-01-20 13:23:20|||||||||1
1642685010000|2022-01-20 13:23:30|||||||||12
1642685020000|2022-01-20 13:23:40|793.1|792.5|793|792.4|793.1|792.5|793|792.4|2
1642685030000|2022-01-20 13:23:50|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|1
1642685040000|2022-01-20 13:24:00|793|792.4|793|792.4|793|792.4|792.9|792.3|0
1642685060000|2022-01-20 13:24:20|||||||||1
1642685080000|2022-01-20 13:24:40|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1642685090000|2022-01-20 13:24:50|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|2
1642685100000|2022-01-20 13:25:00|||||||||6
1642685110000|2022-01-20 13:25:10|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|2
1642685120000|2022-01-20 13:25:20|||||||||1
1642685130000|2022-01-20 13:25:30|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|1
1642685160000|2022-01-20 13:26:00|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|12
1642685170000|2022-01-20 13:26:10|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|0
1642685200000|2022-01-20 13:26:40|793.4|792.8|793.2|792.6|793.4|792.8|793.2|792.6|9
1642685210000|2022-01-20 13:26:50|||||||||55
1642685220000|2022-01-20 13:27:00|||||||||43
1642685240000|2022-01-20 13:27:20|||||||||5
1642685260000|2022-01-20 13:27:40|||||||||14
1642685270000|2022-01-20 13:27:50|792.9|792.3|792.7|792.1|792.9|792.3|792.5|791.9|36
1642685280000|2022-01-20 13:28:00|792.4|791.8|792.4|791.8|792.4|791.8|792.2|791.6|19
1642685290000|2022-01-20 13:28:10|792.2|791.6|792.2|791.6|792.4|791.8|792.2|791.6|5
1642685310000|2022-01-20 13:28:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1642685330000|2022-01-20 13:28:50|792.6|792|792.5|791.9|792.6|792|792.5|791.9|11
1642685340000|2022-01-20 13:29:00|792.6|792|792.5|791.9|792.6|792|792.3|791.5|5
1642685350000|2022-01-20 13:29:10|792.6|792|792.6|792|792.6|792|792.6|792|2
1642685360000|2022-01-20 13:29:20|||||||||1
1642685370000|2022-01-20 13:29:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1642685390000|2022-01-20 13:29:50|792.9||792.9||792.9||792.9||0
1642685400000|2022-01-20 13:30:00|||||||||1
1642685410000|2022-01-20 13:30:10|792.4|791.8|792.9|791.9|792.9|791.9|792.4|791.7|1
1642685460000|2022-01-20 13:31:00|792.5||792.5||792.5||792.5||1
1642685470000|2022-01-20 13:31:10|792.6|792|792.8|792.2|792.8|792.2|792.6|792|1
1642685480000|2022-01-20 13:31:20|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|1
1642685490000|2022-01-20 13:31:30|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1642685510000|2022-01-20 13:31:50|||||||||2
1642685520000|2022-01-20 13:32:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|9
1642685530000|2022-01-20 13:32:10|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1642685540000|2022-01-20 13:32:20|793.3|792.7|793.2|792.6|793.4|792.8|793.2|792.6|5
1642685550000|2022-01-20 13:32:30|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|1
1642685570000|2022-01-20 13:32:50|793.2|792.6|793.2|792.6|793.3|792.7|793.2|792.6|4
1642685580000|2022-01-20 13:33:00|793.3|792.7|792.9|792.3|793.3|792.7|792.8|792.2|13
1642685610000|2022-01-20 13:33:30|792.7|792.1|792.4|791.8|792.7|792.1|792.4|791.8|20
1642685620000|2022-01-20 13:33:40|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|3
1642685670000|2022-01-20 13:34:30|792.5|791.9|792.6|792|792.6|792|792.5|791.9|6
1642685680000|2022-01-20 13:34:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|3
1642685690000|2022-01-20 13:34:50|||||||||1
1642685700000|2022-01-20 13:35:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|4
1642685710000|2022-01-20 13:35:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|5
1642685750000|2022-01-20 13:35:50|793|792.4|793.1|792.5|793.1|792.5|793|792.4|3
1642685760000|2022-01-20 13:36:00|||||||||2
1642685810000|2022-01-20 13:36:50|||||||||2
1642685860000|2022-01-20 13:37:40|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|5
1642685870000|2022-01-20 13:37:50|||||||||1
1642685910000|2022-01-20 13:38:30|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|2
1642685950000|2022-01-20 13:39:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|5
1642685960000|2022-01-20 13:39:20|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1642686050000|2022-01-20 13:40:50|792.8|792.2|792.8|792.2|792.9|792.3|792.7|792.1|6
1642686080000|2022-01-20 13:41:20|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|5
1642686090000|2022-01-20 13:41:30|793.2|792.6|792.8|792.2|793.2|792.6|792.8|792.2|7
1642686100000|2022-01-20 13:41:40|||||||||5
1642686110000|2022-01-20 13:41:50|||||||||2
1642686120000|2022-01-20 13:42:00|793.2|792.6|793.7|793.1|793.8|793.2|793.2|792.6|36
1642686140000|2022-01-20 13:42:20|||||||||1
1642686190000|2022-01-20 13:43:10|||||||||1
1642686220000|2022-01-20 13:43:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|4
1642686230000|2022-01-20 13:43:50|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|5
1642686240000|2022-01-20 13:44:00|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|4
1642686250000|2022-01-20 13:44:10|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1642686260000|2022-01-20 13:44:20|794.2|793.6|794.4|793.8|794.4|793.8|794.2|793.6|1
1642686270000|2022-01-20 13:44:30|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|35
1642686280000|2022-01-20 13:44:40|||||||||3
1642686290000|2022-01-20 13:44:50|794.4|793.8|794.5|793.9|794.5|793.9|794.4|793.8|28
1642689000000|2022-01-20 14:30:00|794.4|793.8|794.7|794.1|794.9|794.3|793.7|793.1|351
1642689010000|2022-01-20 14:30:10|794.6|794|792.8|792.2|794.7|794.1|792.7|792.1|67
1642689020000|2022-01-20 14:30:20|792.7|792.1|793.1|792.5|793.2|792.6|792.1|791.5|53
1642689030000|2022-01-20 14:30:30|793.2|792.6|794.6|794|794.6|794|793|792.4|41
1642689040000|2022-01-20 14:30:40|794.7|794.1|795.6|795|796.1|795.5|794.7|794.1|43
1642689050000|2022-01-20 14:30:50|795.5|794.9|795.3|794.7|795.6|795|795.1|794.5|31
1642689060000|2022-01-20 14:31:00|795.2|794.6|794.4|793.8|795.2|794.6|794.4|793.8|46
1642689070000|2022-01-20 14:31:10|794.5|793.9|794.7|794.1|794.9|794.3|794.4|793.8|11
1642689080000|2022-01-20 14:31:20|794.8|794.2|794.5|793.9|795.1|794.5|794.4|793.8|13
1642689090000|2022-01-20 14:31:30|794.6|794|794.4|793.8|794.6|794|794.2|793.6|35
1642689100000|2022-01-20 14:31:40|793.9|793.3|793.2|792.6|794|793.4|792.6|792|63
1642689110000|2022-01-20 14:31:50|793.1|792.5|792.9|792.3|793.3|792.7|792.8|792.2|6
1642689120000|2022-01-20 14:32:00|792.8|792.2|792.2|791.6|792.8|792.2|791.7|791.1|59
1642689130000|2022-01-20 14:32:10|792.1|791.5|791.8|791.2|792.1|791.5|791.7|791.1|11
1642689140000|2022-01-20 14:32:20|791.7|791.1|791.2|790.6|791.8|791.2|791.2|790.6|48
1642689150000|2022-01-20 14:32:30|790.9|790.3|790.7|790.1|790.9|790.3|790.7|790.1|35
1642689160000|2022-01-20 14:32:40|790.8|790.2|790.2|789.6|790.8|790.2|790.2|789.6|38
1642689170000|2022-01-20 14:32:50|790.3|789.7|790.9|790.3|791.1|790.5|790.3|789.7|38
1642689180000|2022-01-20 14:33:00|791|790.4|790.7|790.1|791|790.4|790.4|789.8|55
1642689190000|2022-01-20 14:33:10|790.4|789.8|790.8|790.2|790.9|790.3|790.4|789.8|19
1642689200000|2022-01-20 14:33:20|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|6
1642689210000|2022-01-20 14:33:30|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|45
1642689220000|2022-01-20 14:33:40|790.5|789.9|790.2|789.6|790.5|789.9|789.9|789.3|56
1642689230000|2022-01-20 14:33:50|790.3|789.7|790.4|789.8|790.5|789.9|790.3|789.7|14
1642689240000|2022-01-20 14:34:00|790.3|789.7|790.2|789.6|790.3|789.7|789.9|789.3|77
1642689250000|2022-01-20 14:34:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|23
1642689260000|2022-01-20 14:34:20|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|11
1642689270000|2022-01-20 14:34:30|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|14
1642689280000|2022-01-20 14:34:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|45
1642689290000|2022-01-20 14:34:50|791|790.4|791.4|790.8|791.4|790.8|790.9|790.3|31
1642689300000|2022-01-20 14:35:00|791.3|790.7|791|790.4|791.3|790.7|791|790.4|12
1642689310000|2022-01-20 14:35:10|790.8|790.2|790.5|789.9|790.8|790.2|790.5|789.9|7
1642689320000|2022-01-20 14:35:20|||||||||4
1642689330000|2022-01-20 14:35:30|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|7
1642689340000|2022-01-20 14:35:40|790.5|789.9|790.3|789.7|790.5|789.9|790.1|789.5|107
1642689350000|2022-01-20 14:35:50|||||||||3
1642689360000|2022-01-20 14:36:00|790.1|789.5|790.1|789.5|790.3|789.7|790.1|789.5|21
1642689370000|2022-01-20 14:36:10|789.5|788.9|790|789.4|790|789.4|789.5|788.9|29
1642689380000|2022-01-20 14:36:20|789.9|789.3|789.9|789.3|790.1|789.5|789.5|788.9|28
1642689390000|2022-01-20 14:36:30|789.8|789.2|789.7|789.1|789.9|789.3|789.7|789.1|42
1642689400000|2022-01-20 14:36:40|789.8|789.2|789.1|788.5|789.8|789.2|788.9|788.3|131
1642689410000|2022-01-20 14:36:50|789|788.4|788.9|788.3|789.2|788.6|788.9|788.3|63
1642689420000|2022-01-20 14:37:00|789.1|788.5|788.8|788.2|789.1|788.5|788.7|788.1|21
1642689430000|2022-01-20 14:37:10|788.9|788.3|789.3|788.7|789.3|788.7|788.9|788.3|37
1642689440000|2022-01-20 14:37:20|||||||||11
1642689450000|2022-01-20 14:37:30|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|8
1642689460000|2022-01-20 14:37:40|789.4|788.8|789.7|789.1|789.7|789.1|789.2|788.6|29
1642689470000|2022-01-20 14:37:50|789.6|789|789.4|788.8|789.7|789.1|789.4|788.8|14
1642689480000|2022-01-20 14:38:00|789.2|788.6|789.2|788.6|789.3|788.7|789.2|788.6|20
1642689490000|2022-01-20 14:38:10|||||||||1
1642689500000|2022-01-20 14:38:20|||||||||6
1642689510000|2022-01-20 14:38:30|789.3|788.7|789.7|789.1|789.7|789.1|789.2|788.6|50
1642689520000|2022-01-20 14:38:40|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|20
1642689530000|2022-01-20 14:38:50|789.7|789.1|790.2|789.6|790.2|789.6|789.7|789.1|8
1642689540000|2022-01-20 14:39:00|790.1|789.5|790.2|789.6|790.3|789.7|790.1|789.5|27
1642689550000|2022-01-20 14:39:10|790.3|789.7|790.3|789.7|790.3|789.7|790.2|789.6|10
1642689560000|2022-01-20 14:39:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|10
1642689570000|2022-01-20 14:39:30|789.7|789.1|789.5|788.9|789.8|789.2|789.4|788.8|34
1642689580000|2022-01-20 14:39:40|789.4|788.8|789.7|789.1|789.7|789.1|789.4|788.8|20
1642689590000|2022-01-20 14:39:50|789.6|789|789.4|788.8|789.6|789|789.4|788.8|12
1642689600000|2022-01-20 14:40:00|789.2|788.6|789.2|788.6|789.4|788.8|789.2|788.6|47
1642689610000|2022-01-20 14:40:10|789.3|788.7|789.4|788.8|789.5|788.9|789.3|788.7|23
1642689620000|2022-01-20 14:40:20|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|10
1642689630000|2022-01-20 14:40:30|789.6|789|789.6|789|789.6|789|789.4|788.8|14
1642689640000|2022-01-20 14:40:40|789.7|789.1|789.6|789|789.7|789.1|789.6|789|25
1642689650000|2022-01-20 14:40:50|789.8|789.2|789.6|789|789.8|789.2|789.6|789|4
1642689660000|2022-01-20 14:41:00|789.7|789.1|790.3|789.7|790.4|789.8|789.7|789.1|40
1642689670000|2022-01-20 14:41:10|790.2|789.6|790.6|790|790.8|790.2|790.1|789.5|40
1642689680000|2022-01-20 14:41:20|790.7|790.1|790.3|789.7|790.7|790.1|790.3|789.7|14
1642689690000|2022-01-20 14:41:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|13
1642689700000|2022-01-20 14:41:40|790.3|789.7|789.9|789.3|790.3|789.7|789.9|789.3|24
1642689710000|2022-01-20 14:41:50|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|9
1642689720000|2022-01-20 14:42:00|789.8|789.2|789.4|788.8|789.9|789.3|789.4|788.8|28
1642689730000|2022-01-20 14:42:10|789.6|789|789.6|789|789.7|789.1|789.6|789|10
1642689740000|2022-01-20 14:42:20|789.4|788.8|789.6|789|789.7|789.1|789.4|788.8|13
1642689750000|2022-01-20 14:42:30|789.5|788.9|789.8|789.2|789.8|789.2|789.5|788.9|30
1642689760000|2022-01-20 14:42:40|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|6
1642689770000|2022-01-20 14:42:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1642689780000|2022-01-20 14:43:00|789.8|789.2|789.7|789.1|789.8|789.2|789.5|788.9|28
1642689790000|2022-01-20 14:43:10|789.6|789|789.8|789.2|789.8|789.2|789.6|789|17
1642689800000|2022-01-20 14:43:20|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|4
1642689810000|2022-01-20 14:43:30|789.8|789.2|790.1|789.5|790.1|789.5|789.7|789.1|14
1642689820000|2022-01-20 14:43:40|790.2|789.6|790.2|789.6|790.2|789.6|790|789.4|5
1642689830000|2022-01-20 14:43:50|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|4
1642689840000|2022-01-20 14:44:00|790|789.4|790.1|789.5|790.1|789.5|789.9|789.3|13
1642689850000|2022-01-20 14:44:10|790|789.4|789.6|789|790.1|789.5|789.5|788.9|23
1642689860000|2022-01-20 14:44:20|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|5
1642689870000|2022-01-20 14:44:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1642689880000|2022-01-20 14:44:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|11
1642689890000|2022-01-20 14:44:50|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|4
1642689900000|2022-01-20 14:45:00|789.2|788.6|788.2|787.6|789.2|788.6|787.4|786.8|65
1642689910000|2022-01-20 14:45:10|788.3|787.7|787.9|787.3|788.3|787.7|787.9|787.3|14
1642689920000|2022-01-20 14:45:20|788|787.4|788.3|787.7|788.3|787.7|787.9|787.3|166
1642689930000|2022-01-20 14:45:30|788.2|787.6|787.5|786.9|788.2|787.6|787.4|786.8|58
1642689940000|2022-01-20 14:45:40|787.4|786.8|787.1|786.5|787.4|786.8|787|786.4|41
1642689950000|2022-01-20 14:45:50|787|786.4|786.7|786.1|787.1|786.5|786.7|786.1|39
1642689960000|2022-01-20 14:46:00|786.5|785.9|786.7|786.1|786.7|786.1|786.4|785.8|51
1642689970000|2022-01-20 14:46:10|786.8|786.2|786.6|786|786.8|786.2|786.3|785.7|25
1642689980000|2022-01-20 14:46:20|786.7|786.1|786.8|786.2|787.1|786.5|786.6|786|19
1642689990000|2022-01-20 14:46:30|786.6|786|786.6|786|786.6|786|786.3|785.7|38
1642690000000|2022-01-20 14:46:40|786.5|785.9|786.8|786.2|786.8|786.2|786.4|785.8|35
1642690010000|2022-01-20 14:46:50|786.9|786.3|786.8|786.2|786.9|786.3|786.6|786|11
1642690020000|2022-01-20 14:47:00|786.6|786|786.6|786|786.6|786|786.3|785.7|46
1642690030000|2022-01-20 14:47:10|786.7|786.1|787.3|786.7|787.3|786.7|786.7|786.1|34
1642690040000|2022-01-20 14:47:20|787.1|786.5|787.2|786.6|787.3|786.7|787.1|786.5|8
1642690050000|2022-01-20 14:47:30|787.3|786.7|786.9|786.3|787.3|786.7|786.9|786.3|13
1642690060000|2022-01-20 14:47:40|786.8|786.2|786.8|786.2|786.9|786.3|786.8|786.2|4
1642690070000|2022-01-20 14:47:50|786.7|786.1|786.7|786.1|786.9|786.3|786.7|786.1|21
1642690080000|2022-01-20 14:48:00|786.4|785.8|786.3|785.7|786.4|785.8|786.2|785.6|22
1642690090000|2022-01-20 14:48:10|786.5|785.9|786.7|786.1|786.7|786.1|786.4|785.8|20
1642690100000|2022-01-20 14:48:20|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|7
1642690110000|2022-01-20 14:48:30|786.3|785.7|786.3|785.7|786.4|785.8|786.2|785.6|40
1642690120000|2022-01-20 14:48:40|786.4|785.8|786.6|786|786.7|786.1|786.3|785.7|22
1642690130000|2022-01-20 14:48:50|786.7|786.1|786.6|786|786.7|786.1|786.6|786|13
1642690140000|2022-01-20 14:49:00|786.4|785.8|786.2|785.6|786.4|785.8|786.2|785.6|37
1642690150000|2022-01-20 14:49:10|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|17
1642690160000|2022-01-20 14:49:20|786.3|785.7|786.7|786.1|786.7|786.1|786.2|785.6|63
1642690170000|2022-01-20 14:49:30|786.5|785.9|786.4|785.8|786.7|786.1|786.4|785.8|20
1642690180000|2022-01-20 14:49:40|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|3
1642690190000|2022-01-20 14:49:50|786.4|785.8|786.6|786|786.6|786|786.2|785.6|43
1642690200000|2022-01-20 14:50:00|786.7|786.1|787.1|786.5|787.1|786.5|786.6|786|55
1642690210000|2022-01-20 14:50:10|787.3|786.7|787.3|786.7|787.3|786.7|787.1|786.5|35
1642690220000|2022-01-20 14:50:20|787.7|787.1|788|787.4|788|787.4|787.6|787|25
1642690230000|2022-01-20 14:50:30|787.8|787.2|787.8|787.2|787.8|787.2|787.4|786.8|61
1642690240000|2022-01-20 14:50:40|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|22
1642690250000|2022-01-20 14:50:50|787.7|787.1|788.1|787.5|788.1|787.5|787.7|787.1|13
1642690260000|2022-01-20 14:51:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|15
1642690270000|2022-01-20 14:51:10|787.9|787.3|787.8|787.2|787.9|787.3|787.6|787|23
1642690280000|2022-01-20 14:51:20|787.6|787|787.6|787|787.6|787|787.6|787|22
1642690290000|2022-01-20 14:51:30|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|3
1642690300000|2022-01-20 14:51:40|788|787.4|788|787.4|788.1|787.5|787.8|787.2|26
1642690310000|2022-01-20 14:51:50|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|4
1642690320000|2022-01-20 14:52:00|788.5|787.9|788.5|787.9|788.5|787.9|788.3|787.7|40
1642690330000|2022-01-20 14:52:10|788.6|788|788.6|788|788.7|788.1|788.5|787.9|18
1642690340000|2022-01-20 14:52:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|20
1642690350000|2022-01-20 14:52:30|789|788.4|788.8|788.2|789.1|788.5|788.8|788.2|5
1642690360000|2022-01-20 14:52:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|3
1642690370000|2022-01-20 14:52:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1642690380000|2022-01-20 14:53:00|789|788.4|789|788.4|789.1|788.5|788.8|788.2|35
1642690390000|2022-01-20 14:53:10|789.1|788.5|789.9|789.3|790|789.4|789.1|788.5|58
1642690400000|2022-01-20 14:53:20|790|789.4|790.3|789.7|790.3|789.7|789.9|789.3|45
1642690410000|2022-01-20 14:53:30|790.4|789.8|790.3|789.7|790.8|790.2|790.3|789.7|47
1642690420000|2022-01-20 14:53:40|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|16
1642690430000|2022-01-20 14:53:50|790.5|789.9|790.6|790|790.8|790.2|790.5|789.9|24
1642690440000|2022-01-20 14:54:00|790.5|789.9|790.3|789.7|790.5|789.9|790|789.4|19
1642690450000|2022-01-20 14:54:10|790.1|789.5|790.1|789.5|790.3|789.7|790.1|789.5|12
1642690460000|2022-01-20 14:54:20|789.9|789.3|790.1|789.5|790.1|789.5|789.8|789.2|20
1642690470000|2022-01-20 14:54:30|790|789.4|790.3|789.7|790.3|789.7|790|789.4|15
1642690480000|2022-01-20 14:54:40|789.9|789.3|790.5|789.9|790.5|789.9|789.9|789.3|32
1642690490000|2022-01-20 14:54:50|790.1|789.5|790|789.4|790.1|789.5|789.8|789.2|13
1642690500000|2022-01-20 14:55:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|8
1642690510000|2022-01-20 14:55:10|790.2|789.6|790.1|789.5|790.3|789.7|790.1|789.5|18
1642690520000|2022-01-20 14:55:20|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|2
1642690530000|2022-01-20 14:55:30|790.2|789.6|790.2|789.6|790.2|789.6|790.1|789.5|15
1642690540000|2022-01-20 14:55:40|790.1|789.5|789.9|789.3|790.2|789.6|789.8|789.2|13
1642690550000|2022-01-20 14:55:50|789.8|789.2|789.9|789.3|789.9|789.3|789.2|788.6|36
1642690560000|2022-01-20 14:56:00|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|9
1642690570000|2022-01-20 14:56:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|10
1642690580000|2022-01-20 14:56:20|||||||||12
1642690590000|2022-01-20 14:56:30|789.6|789|789.8|789.2|789.8|789.2|789.4|788.8|36
1642690600000|2022-01-20 14:56:40|789.9|789.3|790.1|789.5|790.1|789.5|789.9|789.3|22
1642690610000|2022-01-20 14:56:50|||||||||2
1642690620000|2022-01-20 14:57:00|790.3|789.7|790.3|789.7|790.3|789.7|790|789.4|27
1642690630000|2022-01-20 14:57:10|790.5|789.9|790.1|789.5|790.5|789.9|790.1|789.5|22
1642690640000|2022-01-20 14:57:20|790.2|789.6|790.2|789.6|790.3|789.7|790.1|789.5|9
1642690650000|2022-01-20 14:57:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|3
1642690660000|2022-01-20 14:57:40|790.5|789.9|791.1|790.5|791.1|790.5|790.5|789.9|46
1642690670000|2022-01-20 14:57:50|||||||||6
1642690680000|2022-01-20 14:58:00|791.3|790.7|791.1|790.5|791.3|790.7|790.8|790.2|16
1642690690000|2022-01-20 14:58:10|791.2|790.6|790.8|790.2|791.3|790.7|790.8|790.2|11
1642690700000|2022-01-20 14:58:20|||||||||5
1642690710000|2022-01-20 14:58:30|790.7|790.1|791.3|790.7|791.3|790.7|790.7|790.1|22
1642690720000|2022-01-20 14:58:40|791.2|790.6|791|790.4|791.3|790.7|790.8|790.2|25
1642690730000|2022-01-20 14:58:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|6
1642690740000|2022-01-20 14:59:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1642690750000|2022-01-20 14:59:10|||||||||10
1642690760000|2022-01-20 14:59:20|790.5|789.9|790.6|790|790.6|790|790.5|789.9|11
1642690770000|2022-01-20 14:59:30|||||||||123
1642690780000|2022-01-20 14:59:40|790.4|789.8|789.9|789.3|790.4|789.8|789.9|789.3|12
1642690790000|2022-01-20 14:59:50|790|789.4|790|789.4|790.1|789.5|789.8|789.2|12
1642690800000|2022-01-20 15:00:00|789.9|789.3|789.8|789.2|790|789.4|789.7|789.1|17
1642690810000|2022-01-20 15:00:10|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|18
1642690820000|2022-01-20 15:00:20|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|10
1642690830000|2022-01-20 15:00:30|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|9
1642690840000|2022-01-20 15:00:40|789.3|788.7|790.1|789.5|790.1|789.5|789.3|788.7|13
1642690850000|2022-01-20 15:00:50|789.8|789.2|790|789.4|790.1|789.5|789.8|789.2|25
1642690860000|2022-01-20 15:01:00|790.1|789.5|790.7|790.1|790.8|790.2|790|789.4|14
1642690870000|2022-01-20 15:01:10|790.8|790.2|790.4|789.8|790.8|790.2|790.3|789.7|14
1642690880000|2022-01-20 15:01:20|790.5|789.9|790.8|790.2|790.9|790.3|790.5|789.9|5
1642690890000|2022-01-20 15:01:30|791|790.4|791.3|790.7|791.3|790.7|791|790.4|18
1642690900000|2022-01-20 15:01:40|791.4|790.8|791.5|790.9|791.5|790.9|791.3|790.7|28
1642690910000|2022-01-20 15:01:50|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|10
1642690920000|2022-01-20 15:02:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|41
1642690930000|2022-01-20 15:02:10|791.4|790.8|791.4|790.8|791.5|790.9|791.3|790.7|47
1642690940000|2022-01-20 15:02:20|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|6
1642690950000|2022-01-20 15:02:30|791.3|790.7|791.2|790.6|791.3|790.7|791|790.4|16
1642690960000|2022-01-20 15:02:40|791.4|790.8|791.3|790.7|791.5|790.9|791.3|790.7|2
1642690970000|2022-01-20 15:02:50|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|15
1642690980000|2022-01-20 15:03:00|791.3|790.7|792.1|791.5|792.1|791.5|791.3|790.7|22
1642690990000|2022-01-20 15:03:10|791.9|791.3|792|791.4|792.1|791.5|791.9|791.3|23
1642691000000|2022-01-20 15:03:20|791.9|791.3|791.9|791.3|792|791.4|791.8|791.2|5
1642691010000|2022-01-20 15:03:30|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|6
1642691020000|2022-01-20 15:03:40|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|9
1642691030000|2022-01-20 15:03:50|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|0
1642691040000|2022-01-20 15:04:00|791.5|790.9|791.5|790.9|791.5|790.9|791.4|790.8|15
1642691050000|2022-01-20 15:04:10|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|11
1642691060000|2022-01-20 15:04:20|791|790.4|791.7|791.1|791.7|791.1|791|790.4|16
1642691070000|2022-01-20 15:04:30|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|5
1642691080000|2022-01-20 15:04:40|||||||||10
1642691090000|2022-01-20 15:04:50|792.2|791.6|792.7|792.1|792.7|792.1|792.2|791.6|40
1642691100000|2022-01-20 15:05:00|792.5|791.9|792.5|791.9|792.7|792.1|792.3|791.7|26
1642691110000|2022-01-20 15:05:10|792.4|791.8|792.4|791.8|792.4|791.8|792.1|791.5|18
1642691120000|2022-01-20 15:05:20|792.6|792|792.4|791.8|792.6|792|792.4|791.8|11
1642691130000|2022-01-20 15:05:30|||||||||7
1642691140000|2022-01-20 15:05:40|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|24
1642691150000|2022-01-20 15:05:50|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|9
1642691160000|2022-01-20 15:06:00|792.6|792|792.4|791.8|792.6|792|792.1|791.5|40
1642691170000|2022-01-20 15:06:10|792.5|791.9|792.4|791.8|792.5|791.9|792.2|791.6|11
1642691180000|2022-01-20 15:06:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|4
1642691190000|2022-01-20 15:06:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|9
1642691200000|2022-01-20 15:06:40|792.3|791.7|792.3|791.7|792.4|791.8|792.3|791.7|4
1642691210000|2022-01-20 15:06:50|792.4|791.8|792.6|792|792.6|792|792.4|791.8|17
1642691220000|2022-01-20 15:07:00|792.7|792.1|792.7|792.1|792.7|792.1|792.6|792|13
1642691230000|2022-01-20 15:07:10|792.6|792|792.4|791.8|792.6|792|792.3|791.7|10
1642691240000|2022-01-20 15:07:20|||||||||17
1642691250000|2022-01-20 15:07:30|792.8|792.2|792|791.4|792.8|792.2|792|791.4|31
1642691320000|2022-01-20 15:08:40|791.6|791|791.6|791|791.6|791|791.6|791|0
1642691340000|2022-01-20 15:09:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1642691350000|2022-01-20 15:09:10|791|790.4|791|790.4|791|790.4|791|790.4|0
1642691370000|2022-01-20 15:09:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1642691400000|2022-01-20 15:10:00|791.5|790.9|791.6|791|791.7|791.1|791.4|790.8|429
1642691410000|2022-01-20 15:10:10|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|14
1642691420000|2022-01-20 15:10:20|791.6|791|791.7|791.1|791.7|791.1|791.6|791|3
1642691430000|2022-01-20 15:10:30|791.6|791|791.6|791|791.6|791|791.5|790.9|10
1642691440000|2022-01-20 15:10:40|791.7|791.1|791.3|790.7|791.7|791.1|791.3|790.7|8
1642691450000|2022-01-20 15:10:50|791.4|790.8|791.7|791.1|791.7|791.1|791.4|790.8|24
1642691460000|2022-01-20 15:11:00|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|13
1642691610000|2022-01-20 15:13:30|792.5|791.9|793.3|792.7|793.5|792.9|792.5|791.9|509
1642691620000|2022-01-20 15:13:40|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|3
1642691630000|2022-01-20 15:13:50|793.5|792.9|793.6|793|793.6|793|793.4|792.8|11
1642691640000|2022-01-20 15:14:00|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|14
1642691650000|2022-01-20 15:14:10|794|793.4|794|793.4|794|793.4|794|793.4|4
1642691660000|2022-01-20 15:14:20|794.1|793.5|794|793.4|794.1|793.5|794|793.4|8
1642691670000|2022-01-20 15:14:30|794.3|793.7|794|793.4|794.3|793.7|793.8|793.2|63
1642691680000|2022-01-20 15:14:40|794.1|793.5|794.1|793.5|794.3|793.7|794.1|793.5|17
1642691690000|2022-01-20 15:14:50|794|793.4|794.3|793.7|794.3|793.7|793.9|793.3|21
1642691700000|2022-01-20 15:15:00|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|16
1642691710000|2022-01-20 15:15:10|794.5|793.9|794.6|794|794.6|794|794.5|793.9|19
1642691730000|2022-01-20 15:15:30|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|9
1642691740000|2022-01-20 15:15:40|794.6|794|794.6|794|794.6|794|794.6|794|22
1642691750000|2022-01-20 15:15:50|794.4|793.8|794.2|793.6|794.5|793.9|794|793.4|34
1642691760000|2022-01-20 15:16:00|794.1|793.5|793.9|793.3|794.1|793.5|793.9|793.3|25
1642691770000|2022-01-20 15:16:10|794|793.4|794|793.4|794.3|793.7|794|793.4|41
1642691780000|2022-01-20 15:16:20|||||||||14
1642691790000|2022-01-20 15:16:30|794.2|793.6|794|793.4|794.3|793.7|794|793.4|15
1642691800000|2022-01-20 15:16:40|||||||||7
1642691810000|2022-01-20 15:16:50|||||||||2
1642691820000|2022-01-20 15:17:00|793.9|793.3|793.8|793.2|793.9|793.3|793.6|793|19
1642691830000|2022-01-20 15:17:10|793.6|793|793.6|793|793.6|793|793.6|793|9
1642691840000|2022-01-20 15:17:20|793.3|792.7|793.5|792.9|793.6|793|793.2|792.6|14
1642691850000|2022-01-20 15:17:30|793.8|793.2|795.3|794.7|795.4|794.8|793.8|793.2|22
1642691860000|2022-01-20 15:17:40|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|5
1642691870000|2022-01-20 15:17:50|795.4|794.8|795.3|794.7|795.5|794.9|795.3|794.7|13
1642691880000|2022-01-20 15:18:00|795.2|794.6|795.2|794.6|795.3|794.7|795|794.4|6
1642691890000|2022-01-20 15:18:10|795.3|794.7|795.4|794.8|795.5|794.9|795.3|794.7|6
1642691900000|2022-01-20 15:18:20|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|11
1642691910000|2022-01-20 15:18:30|795.7|795.1|795.8|795.2|795.9|795.3|795.7|795.1|6
1642691920000|2022-01-20 15:18:40|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|7
1642691930000|2022-01-20 15:18:50|796|795.4|796.2|795.6|796.4|795.8|796|795.4|96
1642691940000|2022-01-20 15:19:00|796.3|795.7|796|795.4|796.4|795.8|796|795.4|33
1642691950000|2022-01-20 15:19:10|796.1|795.5|796|795.4|796.3|795.7|796|795.4|12
1642691960000|2022-01-20 15:19:20|795.8|795.2|795.5|794.9|795.8|795.2|795.4|794.8|8
1642691970000|2022-01-20 15:19:30|795.6|795|795.7|795.1|795.7|795.1|795.6|795|6
1642691980000|2022-01-20 15:19:40|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|0
1642691990000|2022-01-20 15:19:50|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1642692000000|2022-01-20 15:20:00|796.2|795.6|796.4|795.8|796.4|795.8|796.2|795.6|40
1642692010000|2022-01-20 15:20:10|796.5|795.9|796.5|795.9|796.5|795.9|796.4|795.8|3
1642692020000|2022-01-20 15:20:20|796.3|795.7|796.4|795.8|796.4|795.8|796.2|795.6|48
1642692030000|2022-01-20 15:20:30|796.3|795.7|796.4|795.8|796.4|795.8|796.2|795.6|7
1642692040000|2022-01-20 15:20:40|796.3|795.7|796.3|795.7|796.4|795.8|796.2|795.6|9
1642692050000|2022-01-20 15:20:50|796.2|795.6|796.3|795.7|796.4|795.8|796.2|795.6|8
1642692060000|2022-01-20 15:21:00|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|41
1642692070000|2022-01-20 15:21:10|795.6|795|795.7|795.1|795.7|795.1|795.3|794.7|30
1642692080000|2022-01-20 15:21:20|795.8|795.2|795.7|795.1|795.8|795.2|795.4|794.8|9
1642692090000|2022-01-20 15:21:30|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|10
1642692100000|2022-01-20 15:21:40|795.8|795.2|795.6|795|795.8|795.2|795.5|794.9|9
1642692110000|2022-01-20 15:21:50|795.7|795.1|795.3|794.7|795.8|795.2|795.3|794.7|45
1642692120000|2022-01-20 15:22:00|795|794.4|795|794.4|795|794.4|794.8|794.2|16
1642692130000|2022-01-20 15:22:10|||||||||2
1642692140000|2022-01-20 15:22:20|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|11
1642692150000|2022-01-20 15:22:30|||||||||3
1642692160000|2022-01-20 15:22:40|795.1|794.5|794.8|794.2|795.1|794.5|794.8|794.2|8
1642692170000|2022-01-20 15:22:50|795|794.4|794.8|794.2|795|794.4|794.8|794.2|10
1642692180000|2022-01-20 15:23:00|794.9|794.3|794.8|794.2|795|794.4|794.8|794.2|5
1642692190000|2022-01-20 15:23:10|795|794.4|794.5|793.9|795|794.4|794.5|793.9|34
1642692200000|2022-01-20 15:23:20|794.3|793.7|794.5|793.9|794.5|793.9|794.3|793.7|17
1642692210000|2022-01-20 15:23:30|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|9
1642692220000|2022-01-20 15:23:40|794.1|793.5|794.8|794.2|794.8|794.2|794.1|793.5|45
1642692240000|2022-01-20 15:24:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|14
1642692250000|2022-01-20 15:24:10|794.6|794|794.5|793.9|794.6|794|794.5|793.9|1
1642692260000|2022-01-20 15:24:20|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|6
1642692270000|2022-01-20 15:24:30|795|794.4|795.3|794.7|795.3|794.7|795|794.4|14
1642692280000|2022-01-20 15:24:40|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|8
1642692290000|2022-01-20 15:24:50|795|794.4|795|794.4|795.1|794.5|795|794.4|4
1642692300000|2022-01-20 15:25:00|794.9|794.3|794.8|794.2|794.9|794.3|794.7|794.1|13
1642692310000|2022-01-20 15:25:10|795|794.4|795|794.4|795|794.4|794.9|794.3|5
1642692320000|2022-01-20 15:25:20|795.1|794.5|795|794.4|795.3|794.7|795|794.4|12
1642692330000|2022-01-20 15:25:30|794.9|794.3|794.8|794.2|795|794.4|794.6|794|21
1642692340000|2022-01-20 15:25:40|795|794.4|794.9|794.3|795|794.4|794.7|794.1|19
1642692350000|2022-01-20 15:25:50|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|7
1642692360000|2022-01-20 15:26:00|795.1|794.5|794.9|794.3|795.1|794.5|794.9|794.3|10
1642692370000|2022-01-20 15:26:10|||||||||1
1642692380000|2022-01-20 15:26:20|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|7
1642692390000|2022-01-20 15:26:30|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|4
1642692400000|2022-01-20 15:26:40|||||||||9
1642692410000|2022-01-20 15:26:50|795.3|794.7|795.4|794.8|795.6|795|795.3|794.7|20
1642692420000|2022-01-20 15:27:00|795.5|794.9|795.8|795.2|795.8|795.2|795.5|794.9|31
1642692430000|2022-01-20 15:27:10|796.1|795.5|795.9|795.3|796.1|795.5|795.9|795.3|15
1642692440000|2022-01-20 15:27:20|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|3
1642692450000|2022-01-20 15:27:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|9
1642692460000|2022-01-20 15:27:40|796|795.4|796.3|795.7|796.5|795.9|796|795.4|64
1642692470000|2022-01-20 15:27:50|||||||||11
1642692480000|2022-01-20 15:28:00|||||||||17
1642692490000|2022-01-20 15:28:10|||||||||12
1642692500000|2022-01-20 15:28:20|796.4|795.8|796.3|795.7|796.4|795.8|796.1|795.5|24
1642692510000|2022-01-20 15:28:30|796.1|795.5|794.9|794.3|796.1|795.5|794.9|794.3|12
1642692520000|2022-01-20 15:28:40|794.8|794.2|794.5|793.9|795|794.4|794.5|793.9|5
1642692540000|2022-01-20 15:29:00|794.2|793.6|794.2|793.6|794.3|793.7|793.8|793.2|42
1642692550000|2022-01-20 15:29:10|794|793.4|793.7|793.1|794.3|793.7|793.7|793.1|11
1642692560000|2022-01-20 15:29:20|793.4|792.8|793.4|792.8|793.5|792.9|793.3|792.7|87
1642692570000|2022-01-20 15:29:30|793.3|792.7|793|792.4|793.4|792.8|793|792.4|27
1642692580000|2022-01-20 15:29:40|793.2|792.6|793.2|792.6|793.2|792.6|793|792.4|5
1642692590000|2022-01-20 15:29:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|6
1642692600000|2022-01-20 15:30:00|793.2|792.6|793.4|792.8|793.4|792.8|793.2|792.6|18
1642692610000|2022-01-20 15:30:10|793.7|793.1|793.7|793.1|793.9|793.3|793.6|793|12
1642692620000|2022-01-20 15:30:20|793.4|792.8|793.4|792.8|793.4|792.8|793.2|792.6|6
1642692630000|2022-01-20 15:30:30|793.6|793|793.5|792.9|793.6|793|793.5|792.9|9
1642692640000|2022-01-20 15:30:40|793.6|793|793.5|792.9|793.6|793|793.5|792.9|9
1642692650000|2022-01-20 15:30:50|793.3|792.7|793.5|792.9|793.9|793.3|793.3|792.7|37
1642692660000|2022-01-20 15:31:00|793.6|793|793.7|793.1|793.7|793.1|793.6|793|5
1642692670000|2022-01-20 15:31:10|793.6|793|793.6|793|793.6|793|793.6|793|2
1642692680000|2022-01-20 15:31:20|793.7|793.1|793.4|792.8|793.7|793.1|793.4|792.8|3
1642692690000|2022-01-20 15:31:30|793.3|792.7|793.3|792.7|793.3|792.7|793.2|792.6|38
1642692700000|2022-01-20 15:31:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642692710000|2022-01-20 15:31:50|||||||||1
1642692720000|2022-01-20 15:32:00|793.3|792.7|792.9|792.3|793.3|792.7|792.6|792|23
1642692880000|2022-01-20 15:34:40|793.3|792.7|793.7|793.1|793.7|793.1|793.3|792.7|185
1642692900000|2022-01-20 15:35:00|793.6|793|794.3|793.7|794.3|793.7|793.6|793|3
1642692910000|2022-01-20 15:35:10|794.4|793.8|794.2|793.6|794.4|793.8|794.2|793.6|2
1642692920000|2022-01-20 15:35:20|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|15
1642692930000|2022-01-20 15:35:30|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|6
1642692940000|2022-01-20 15:35:40|794|793.4|794.2|793.6|794.2|793.6|794|793.4|19
1642692970000|2022-01-20 15:36:10|794.5|793.9|794.2|793.6|794.7|794.1|794.2|793.6|30
1642692980000|2022-01-20 15:36:20|794.4|793.8|794.2|793.6|794.4|793.8|794.1|793.5|12
1642692990000|2022-01-20 15:36:30|794.1|793.5|793.7|793.1|794.1|793.5|793.7|793.1|24
1642693000000|2022-01-20 15:36:40|793.8|793.2|793.9|793.3|794.2|793.6|793.7|793.1|46
1642693010000|2022-01-20 15:36:50|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|1
1642693020000|2022-01-20 15:37:00|793.6|793|793.7|793.1|793.7|793.1|793.6|793|10
1642693030000|2022-01-20 15:37:10|793.6|793|793.9|793.3|793.9|793.3|793.6|793|4
1642693040000|2022-01-20 15:37:20|793.8|793.2|793.6|793|793.8|793.2|793.5|792.9|11
1642693050000|2022-01-20 15:37:30|793.5|792.9|793.4|792.8|793.5|792.9|793.2|792.6|15
1642693080000|2022-01-20 15:38:00|793.5|792.9|793.7|793.1|793.7|793.1|793.5|792.9|3
1642693090000|2022-01-20 15:38:10|793.5|792.9|793.6|793|793.6|793|793.4|792.8|10
1642693100000|2022-01-20 15:38:20|793.7|793.1|793.4|792.8|793.7|793.1|793.4|792.8|53
1642693110000|2022-01-20 15:38:30|793.7|793.1|793.9|793.3|793.9|793.3|793.7|793.1|11
1642693120000|2022-01-20 15:38:40|794.1|793.5|793.9|793.3|794.1|793.5|793.8|793.2|4
1642693130000|2022-01-20 15:38:50|794|793.4|793.9|793.3|794|793.4|793.9|793.3|1
1642693140000|2022-01-20 15:39:00|||||||||2
1642693160000|2022-01-20 15:39:20|794.1|793.5|794.4|793.8|794.4|793.8|794.1|793.5|18
1642693180000|2022-01-20 15:39:40|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|3
1642693190000|2022-01-20 15:39:50|||||||||1
1642693210000|2022-01-20 15:40:10|794.6|794|794.9|794.3|794.9|794.3|794.6|794|2
1642693220000|2022-01-20 15:40:20|795|794.4|795.3|794.7|795.3|794.7|795|794.4|18
1642693230000|2022-01-20 15:40:30|795.4|794.8|795.7|795.1|795.7|795.1|795.4|794.8|17
1642693240000|2022-01-20 15:40:40|795.6|795|795.4|794.8|795.6|795|795.3|794.7|13
1642693250000|2022-01-20 15:40:50|795.6|795|795.4|794.8|795.6|795|795.3|794.7|4
1642693270000|2022-01-20 15:41:10|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|14
1642693280000|2022-01-20 15:41:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1642693290000|2022-01-20 15:41:30|||||||||2
1642693300000|2022-01-20 15:41:40|795.1|794.5|794.7|794.1|795.1|794.5|794.7|794.1|9
1642693310000|2022-01-20 15:41:50|794.4|793.8|794.6|794|794.6|794|794.4|793.8|4
1642693320000|2022-01-20 15:42:00|794.5|793.9|794.4|793.8|794.5|793.9|794.2|793.6|9
1642693330000|2022-01-20 15:42:10|794.5|793.9|794.7|794.1|794.7|794.1|794.4|793.8|15
1642693350000|2022-01-20 15:42:30|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|4
1642693360000|2022-01-20 15:42:40|794.2|793.6|794.1|793.5|794.2|793.6|794.1|793.5|12
1642693370000|2022-01-20 15:42:50|794.2|793.6|793.8|793.2|794.2|793.6|793.8|793.2|18
1642693380000|2022-01-20 15:43:00|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|6
1642693390000|2022-01-20 15:43:10|||||||||2
1642693400000|2022-01-20 15:43:20|793.4|792.8|793.5|792.9|793.6|793|793.4|792.8|13
1642693410000|2022-01-20 15:43:30|793.6|793|792.9|792.3|793.6|793|792.9|792.3|9
1642693420000|2022-01-20 15:43:40|793.1|792.5|793|792.4|793.1|792.5|792.9|792.3|8
1642693430000|2022-01-20 15:43:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1642693440000|2022-01-20 15:44:00|793|792.4|793.5|792.9|793.7|793.1|793|792.4|14
1642693450000|2022-01-20 15:44:10|793.6|793|793.7|793.1|793.7|793.1|793.5|792.9|7
1642693460000|2022-01-20 15:44:20|793.6|793|793.7|793.1|793.7|793.1|793.5|792.9|6
1642693470000|2022-01-20 15:44:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|2
1642693480000|2022-01-20 15:44:40|793.4|792.8|793.4|792.8|793.4|792.8|793.3|792.7|11
1642693490000|2022-01-20 15:44:50|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|2
1642693500000|2022-01-20 15:45:00|793|792.4|792.9|792.3|793|792.4|792.9|792.3|10
1642693510000|2022-01-20 15:45:10|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|9
1642693520000|2022-01-20 15:45:20|||||||||2
1642693530000|2022-01-20 15:45:30|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|6
1642693540000|2022-01-20 15:45:40|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|7
1642693550000|2022-01-20 15:45:50|793.1|792.5|793|792.4|793.1|792.5|793|792.4|1
1642693560000|2022-01-20 15:46:00|793.2|792.6|793|792.4|793.3|792.7|793|792.4|7
1642693570000|2022-01-20 15:46:10|793.1|792.5|792.9|792.3|793.1|792.5|792.9|792.3|7
1642693580000|2022-01-20 15:46:20|||||||||2
1642693590000|2022-01-20 15:46:30|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|7
1642693600000|2022-01-20 15:46:40|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|6
1642693610000|2022-01-20 15:46:50|||||||||2
1642693620000|2022-01-20 15:47:00|793.7|793.1|793.8|793.2|793.8|793.2|793.4|792.8|10
1642693630000|2022-01-20 15:47:10|793.9|793.3|793.9|793.3|793.9|793.3|793.8|793.2|6
1642693640000|2022-01-20 15:47:20|793.8|793.2|793.9|793.3|794|793.4|793.8|793.2|12
1642693650000|2022-01-20 15:47:30|794.2|793.6|794.4|793.8|794.4|793.8|794.2|793.6|21
1642693660000|2022-01-20 15:47:40|794.3|793.7|794.7|794.1|795.2|794.6|794.3|793.7|42
1642693680000|2022-01-20 15:48:00|794.5|793.9|794.4|793.8|794.5|793.9|794.3|793.7|11
1642693690000|2022-01-20 15:48:10|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|17
1642693700000|2022-01-20 15:48:20|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|0
1642693710000|2022-01-20 15:48:30|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|2
1642693720000|2022-01-20 15:48:40|794.5|793.9|794.4|793.8|794.5|793.9|794.3|793.7|7
1642693730000|2022-01-20 15:48:50|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|5
1642693740000|2022-01-20 15:49:00|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|11
1642693750000|2022-01-20 15:49:10|794|793.4|794|793.4|794|793.4|794|793.4|6
1642693760000|2022-01-20 15:49:20|794.2|793.6|793.9|793.3|794.3|793.7|793.5|792.9|104
1642693770000|2022-01-20 15:49:30|794.2|793.6|794|793.4|794.3|793.7|794|793.4|14
1642693780000|2022-01-20 15:49:40|794.1|793.5|794|793.4|794.3|793.7|794|793.4|4
1642693790000|2022-01-20 15:49:50|794.1|793.5|794|793.4|794.1|793.5|793.9|793.3|5
1642693800000|2022-01-20 15:50:00|793.9|793.3|794|793.4|794|793.4|793.7|793.1|19
1642693810000|2022-01-20 15:50:10|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|9
1642693820000|2022-01-20 15:50:20|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|2
1642693830000|2022-01-20 15:50:30|793.5|792.9|793.9|793.3|793.9|793.3|793.4|792.8|18
1642693840000|2022-01-20 15:50:40|794|793.4|794|793.4|794|793.4|794|793.4|12
1642693860000|2022-01-20 15:51:00|794.3|793.7|794.5|793.9|794.5|793.9|794|793.4|12
1642693870000|2022-01-20 15:51:10|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|6
1642693880000|2022-01-20 15:51:20|794.3|793.7|794.4|793.8|794.4|793.8|794.3|793.7|9
1642693900000|2022-01-20 15:51:40|794.7|794.1|794.9|794.3|794.9|794.3|794.7|794.1|14
1642693910000|2022-01-20 15:51:50|794.8|794.2|794.8|794.2|794.9|794.3|794.8|794.2|8
1642693920000|2022-01-20 15:52:00|794.7|794.1|794.7|794.1|794.7|794.1|794.6|794|5
1642693930000|2022-01-20 15:52:10|794.5|793.9|794.3|793.7|794.5|793.9|794.3|793.7|23
1642693940000|2022-01-20 15:52:20|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|6
1642693950000|2022-01-20 15:52:30|794.3|793.7|794.7|794.1|794.8|794.2|794.3|793.7|17
1642693960000|2022-01-20 15:52:40|||||||||2
1642693970000|2022-01-20 15:52:50|794.6|794|794.7|794.1|794.8|794.2|794.6|794|1
1642693980000|2022-01-20 15:53:00|794.9|794.3|795.2|794.6|795.2|794.6|794.9|794.3|17
1642693990000|2022-01-20 15:53:10|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|7
1642694000000|2022-01-20 15:53:20|795.1|794.5|795|794.4|795.1|794.5|795|794.4|10
1642694010000|2022-01-20 15:53:30|795.1|794.5|795.4|794.8|795.5|794.9|795|794.4|8
1642694020000|2022-01-20 15:53:40|795.3|794.7|794.9|794.3|795.3|794.7|794.9|794.3|3
1642694030000|2022-01-20 15:53:50|795.1|794.5|795.2|794.6|795.2|794.6|794.9|794.3|3
1642694040000|2022-01-20 15:54:00|795.1|794.5|795.2|794.6|795.2|794.6|794.9|794.3|8
1642694050000|2022-01-20 15:54:10|795.1|794.5|795.2|794.6|795.2|794.6|795|794.4|7
1642694060000|2022-01-20 15:54:20|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|3
1642694070000|2022-01-20 15:54:30|795.1|794.5|795.1|794.5|795.2|794.6|795.1|794.5|8
1642694080000|2022-01-20 15:54:40|795.4|794.8|795.4|794.8|795.4|794.8|795.3|794.7|31
1642694090000|2022-01-20 15:54:50|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|4
1642694100000|2022-01-20 15:55:00|795.5|794.9|795.4|794.8|795.5|794.9|795.3|794.7|5
1642694110000|2022-01-20 15:55:10|||||||||2
1642694120000|2022-01-20 15:55:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|2
1642694130000|2022-01-20 15:55:30|795|794.4|794.9|794.3|795|794.4|794.9|794.3|1
1642694140000|2022-01-20 15:55:40|794.8|794.2|794.6|794|794.8|794.2|794.6|794|13
1642694150000|2022-01-20 15:55:50|||||||||1
1642694160000|2022-01-20 15:56:00|794.5|793.9|794.7|794.1|794.8|794.2|794.4|793.8|13
1642694170000|2022-01-20 15:56:10|||||||||1
1642694180000|2022-01-20 15:56:20|||||||||4
1642694190000|2022-01-20 15:56:30|794.8|794.2|794.7|794.1|794.9|794.3|794.7|794.1|7
1642694200000|2022-01-20 15:56:40|794.6|794|794.4|793.8|794.6|794|794.4|793.8|4
1642694210000|2022-01-20 15:56:50|794.3|793.7|794.2|793.6|794.3|793.7|794.2|793.6|5
1642694220000|2022-01-20 15:57:00|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|8
1642694230000|2022-01-20 15:57:10|794.6|794|794.7|794.1|794.7|794.1|794.6|794|2
1642694240000|2022-01-20 15:57:20|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|2
1642694250000|2022-01-20 15:57:30|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|11
1642694260000|2022-01-20 15:57:40|794.8|794.2|795.1|794.5|795.1|794.5|794.8|794.2|9
1642694270000|2022-01-20 15:57:50|795.2|794.6|795|794.4|795.2|794.6|794.9|794.3|4
1642694280000|2022-01-20 15:58:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|2
1642694290000|2022-01-20 15:58:10|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|4
1642694300000|2022-01-20 15:58:20|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|2
1642694310000|2022-01-20 15:58:30|795.4|794.8|795.2|794.6|795.4|794.8|795.2|794.6|11
1642694320000|2022-01-20 15:58:40|795|794.4|795.3|794.7|795.3|794.7|795|794.4|4
1642694330000|2022-01-20 15:58:50|795.2|794.6|795.2|794.6|795.3|794.7|795.2|794.6|1
1642694340000|2022-01-20 15:59:00|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|0
1642694350000|2022-01-20 15:59:10|795.3|794.7|795.9|795.3|796.1|795.5|795.2|794.6|26
1642694360000|2022-01-20 15:59:20|795.7|795.1|795.9|795.3|795.9|795.3|795.7|795.1|8
1642694370000|2022-01-20 15:59:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|2
1642694380000|2022-01-20 15:59:40|795.9|795.3|796.4|795.8|796.4|795.8|795.9|795.3|28
1642694390000|2022-01-20 15:59:50|796.3|795.7|795.7|795.1|796.3|795.7|795.7|795.1|13
1642694400000|2022-01-20 16:00:00|795.6|795|796.4|795.8|796.6|796|795.5|794.9|83
1642694410000|2022-01-20 16:00:10|796.6|796|797.2|796.6|797.9|797.3|796.6|796|114
1642694420000|2022-01-20 16:00:20|796.9|796.3|797.4|796.8|797.4|796.8|796.7|796.1|49
1642694430000|2022-01-20 16:00:30|797.2|796.6|797.4|796.8|797.4|796.8|796.9|796.3|11
1642694440000|2022-01-20 16:00:40|797.3|796.7|797.6|797|797.6|797|797.2|796.6|14
1642694450000|2022-01-20 16:00:50|797.7|797.1|798.4|797.8|798.4|797.8|797.5|796.9|30
1642694460000|2022-01-20 16:01:00|798.5|797.9|798.7|798.1|798.9|798.3|798.4|797.8|55
1642694470000|2022-01-20 16:01:10|798.8|798.2|798.9|798.3|799|798.4|798.6|798|18
1642694480000|2022-01-20 16:01:20|799.1|798.5|799.4|798.8|799.4|798.8|799.1|798.5|23
1642694490000|2022-01-20 16:01:30|799.3|798.7|799.5|798.9|799.5|798.9|799.2|798.6|38
1642694500000|2022-01-20 16:01:40|799.6|799|799.9|799.3|799.9|799.3|799.5|798.9|85
1642694510000|2022-01-20 16:01:50|799.7|799.1|799.7|799.1|799.9|799.3|799.4|798.8|50
1642694520000|2022-01-20 16:02:00|799.5|798.9|800.2|799.6|800.4|799.8|799.4|798.8|33
1642694530000|2022-01-20 16:02:10|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|12
1642694540000|2022-01-20 16:02:20|800.4|799.8|800.4|799.8|800.4|799.8|800.1|799.5|30
1642694550000|2022-01-20 16:02:30|800.5|799.9|800.7|800.1|800.7|800.1|800.4|799.8|21
1642694560000|2022-01-20 16:02:40|800.9|800.3|801.1|800.5|801.2|800.6|800.9|800.3|48
1642694570000|2022-01-20 16:02:50|801.2|800.6|801|800.4|801.4|800.8|801|800.4|29
1642694580000|2022-01-20 16:03:00|801.1|800.5|800.9|800.3|801.1|800.5|800.9|800.3|21
1642694590000|2022-01-20 16:03:10|801|800.4|801.1|800.5|801.3|800.7|801|800.4|21
1642694600000|2022-01-20 16:03:20|801|800.4|799.9|799.3|801|800.4|799.9|799.3|39
1642694610000|2022-01-20 16:03:30|800|799.4|800.1|799.5|800.2|799.6|799.9|799.3|22
1642694620000|2022-01-20 16:03:40|800|799.4|800.5|799.9|800.5|799.9|799.6|799|28
1642694630000|2022-01-20 16:03:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|1
1642694640000|2022-01-20 16:04:00|800.3|799.7|800|799.4|800.3|799.7|800|799.4|9
1642694650000|2022-01-20 16:04:10|800.3|799.7|800.3|799.7|800.4|799.8|800.1|799.5|17
1642694660000|2022-01-20 16:04:20|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|20
1642694670000|2022-01-20 16:04:30|800.4|799.8|800.4|799.8|800.4|799.8|800.2|799.6|5
1642694680000|2022-01-20 16:04:40|800.2|799.6|800.2|799.6|800.2|799.6|800.1|799.5|8
1642694690000|2022-01-20 16:04:50|800.1|799.5|800.3|799.7|800.3|799.7|800|799.4|11
1642694700000|2022-01-20 16:05:00|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|14
1642694710000|2022-01-20 16:05:10|||||||||8
1642694720000|2022-01-20 16:05:20|800.1|799.5|800.2|799.6|800.2|799.6|800.1|799.5|8
1642694730000|2022-01-20 16:05:30|800.1|799.5|799.6|799|800.1|799.5|799.6|799|16
1642694740000|2022-01-20 16:05:40|799.4|798.8|799.6|799|799.6|799|799.4|798.8|6
1642694750000|2022-01-20 16:05:50|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|2
1642694760000|2022-01-20 16:06:00|799.9|799.3|800.2|799.6|800.2|799.6|799.9|799.3|20
1642694770000|2022-01-20 16:06:10|800.1|799.5|800.1|799.5|800.2|799.6|800.1|799.5|6
1642694780000|2022-01-20 16:06:20|799.9|799.3|799.9|799.3|800.1|799.5|799.9|799.3|10
1642694790000|2022-01-20 16:06:30|799.7|799.1|799.4|798.8|799.7|799.1|799.4|798.8|17
1642694800000|2022-01-20 16:06:40|||||||||1
1642694810000|2022-01-20 16:06:50|799.2|798.6|799|798.4|799.2|798.6|799|798.4|9
1642694820000|2022-01-20 16:07:00|799.2|798.6|799.4|798.8|799.4|798.8|799|798.4|22
1642694830000|2022-01-20 16:07:10|799.3|798.7|799.4|798.8|799.4|798.8|799.2|798.6|20
1642694840000|2022-01-20 16:07:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|4
1642694850000|2022-01-20 16:07:30|799.1|798.5|798.7|798.1|799.1|798.5|798.7|798.1|6
1642694860000|2022-01-20 16:07:40|799.2|798.6|799.4|798.8|799.4|798.8|799.1|798.5|23
1642694870000|2022-01-20 16:07:50|799.3|798.7|798.9|798.3|799.3|798.7|798.8|798.2|20
1642694880000|2022-01-20 16:08:00|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|8
1642694890000|2022-01-20 16:08:10|798.6|798|798.7|798.1|798.7|798.1|798.6|798|11
1642694900000|2022-01-20 16:08:20|798.6|798|798.6|798|798.7|798.1|798.4|797.8|13
1642694910000|2022-01-20 16:08:30|798.4|797.8|798.6|798|798.6|798|798.4|797.8|13
1642694920000|2022-01-20 16:08:40|798.5|797.9|798.4|797.8|798.6|798|798.3|797.7|54
1642694930000|2022-01-20 16:08:50|798.6|798|798.4|797.8|798.7|798.1|798.4|797.8|10
1642694940000|2022-01-20 16:09:00|798.7|798.1|798.9|798.3|798.9|798.3|798.7|798.1|18
1642694950000|2022-01-20 16:09:10|798.7|798.1|798.6|798|798.7|798.1|798.6|798|14
1642694960000|2022-01-20 16:09:20|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|7
1642694970000|2022-01-20 16:09:30|||||||||6
1642694980000|2022-01-20 16:09:40|798.3|797.7|798.7|798.1|798.7|798.1|798.2|797.6|8
1642694990000|2022-01-20 16:09:50|798.6|798|798.7|798.1|798.7|798.1|798.6|798|7
1642695000000|2022-01-20 16:10:00|798.4|797.8|798.7|798.1|798.7|798.1|798.4|797.8|7
1642695010000|2022-01-20 16:10:10|798.9|798.3|798.6|798|798.9|798.3|798.4|797.8|15
1642695020000|2022-01-20 16:10:20|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|5
1642695030000|2022-01-20 16:10:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|13
1642695040000|2022-01-20 16:10:40|798.4|797.8|797.8|797.2|798.4|797.8|797.5|796.9|28
1642695050000|2022-01-20 16:10:50|798|797.4|797.9|797.3|798|797.4|797.9|797.3|6
1642695060000|2022-01-20 16:11:00|797.8|797.2|797.7|797.1|797.8|797.2|797.6|797|38
1642695070000|2022-01-20 16:11:10|797.6|797|798.1|797.5|798.1|797.5|797.6|797|4
1642695080000|2022-01-20 16:11:20|798.2|797.6|798.2|797.6|798.3|797.7|798.2|797.6|12
1642695090000|2022-01-20 16:11:30|||||||||1
1642695100000|2022-01-20 16:11:40|798.3|797.7|798.2|797.6|798.4|797.8|798.2|797.6|11
1642695110000|2022-01-20 16:11:50|798.3|797.7|798.2|797.6|798.4|797.8|798.1|797.5|12
1642695120000|2022-01-20 16:12:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|6
1642695130000|2022-01-20 16:12:10|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|6
1642695140000|2022-01-20 16:12:20|798.2|797.6|798.4|797.8|798.4|797.8|798.2|797.6|7
1642695150000|2022-01-20 16:12:30|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|14
1642695160000|2022-01-20 16:12:40|798.6|798|798.5|797.9|798.9|798.3|798.5|797.9|43
1642695170000|2022-01-20 16:12:50|798.6|798|798.7|798.1|798.7|798.1|798.6|798|0
1642695180000|2022-01-20 16:13:00|798.6|798|798.8|798.2|798.8|798.2|798.6|798|17
1642695190000|2022-01-20 16:13:10|798.9|798.3|799.2|798.6|799.4|798.8|798.9|798.3|20
1642695200000|2022-01-20 16:13:20|799.3|798.7|798.9|798.3|799.3|798.7|798.9|798.3|6
1642695210000|2022-01-20 16:13:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1642695220000|2022-01-20 16:13:40|798.6|798|798.6|798|798.7|798.1|798.5|797.9|4
1642695230000|2022-01-20 16:13:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1642695240000|2022-01-20 16:14:00|798.6|798|798.6|798|798.9|798.3|798.6|798|14
1642695250000|2022-01-20 16:14:10|798.8|798.2|798.9|798.3|799|798.4|798.8|798.2|11
1642695260000|2022-01-20 16:14:20|798.6|798|798.5|797.9|798.7|798.1|798.5|797.9|12
1642695270000|2022-01-20 16:14:30|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|12
1642695280000|2022-01-20 16:14:40|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|16
1642695290000|2022-01-20 16:14:50|||||||||1
1642695300000|2022-01-20 16:15:00|798.3|797.7|798.2|797.6|798.3|797.7|797.9|797.3|10
1642695310000|2022-01-20 16:15:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|22
1642695320000|2022-01-20 16:15:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|6
1642695340000|2022-01-20 16:15:40|797.4|796.8|797.2|796.6|797.4|796.8|797.2|796.6|21
1642695350000|2022-01-20 16:15:50|796.9|796.3|796.9|796.3|797|796.4|796.9|796.3|11
1642695360000|2022-01-20 16:16:00|796.8|796.2|795.9|795.3|796.8|796.2|795.9|795.3|41
1642695370000|2022-01-20 16:16:10|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|10
1642695380000|2022-01-20 16:16:20|795.8|795.2|795.4|794.8|795.8|795.2|795.3|794.7|57
1642695390000|2022-01-20 16:16:30|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|11
1642695400000|2022-01-20 16:16:40|795.8|795.2|795.5|794.9|795.8|795.2|795.4|794.8|7
1642695410000|2022-01-20 16:16:50|795.6|795|795.9|795.3|795.9|795.3|795.4|794.8|21
1642695420000|2022-01-20 16:17:00|796|795.4|796.3|795.7|796.3|795.7|796|795.4|21
1642695430000|2022-01-20 16:17:10|796.4|795.8|796.2|795.6|796.5|795.9|796.1|795.5|8
1642695440000|2022-01-20 16:17:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|4
1642695450000|2022-01-20 16:17:30|||||||||2
1642695460000|2022-01-20 16:17:40|796.2|795.6|796.7|796.1|796.7|796.1|796.2|795.6|17
1642695470000|2022-01-20 16:17:50|796.6|796|796.2|795.6|796.6|796|796.2|795.6|6
1642695480000|2022-01-20 16:18:00|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|15
1642695490000|2022-01-20 16:18:10|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1642695500000|2022-01-20 16:18:20|795.7|795.1|795.7|795.1|795.7|795.1|795.5|794.9|12
1642695510000|2022-01-20 16:18:30|||||||||2
1642695520000|2022-01-20 16:18:40|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|6
1642695530000|2022-01-20 16:18:50|795.7|795.1|795.7|795.1|795.7|795.1|795.5|794.9|6
1642695540000|2022-01-20 16:19:00|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|4
1642695550000|2022-01-20 16:19:10|795.3|794.7|795.1|794.5|795.3|794.7|795.1|794.5|9
1642695560000|2022-01-20 16:19:20|795.2|794.6|795.5|794.9|795.7|795.1|795.2|794.6|25
1642695570000|2022-01-20 16:19:30|795.6|795|795.7|795.1|795.8|795.2|795.6|795|5
1642695580000|2022-01-20 16:19:40|795.9|795.3|795.8|795.2|796|795.4|795.8|795.2|2
1642695590000|2022-01-20 16:19:50|||||||||2
1642695600000|2022-01-20 16:20:00|795.6|795|795.8|795.2|795.9|795.3|795.6|795|6
1642695610000|2022-01-20 16:20:10|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|6
1642695630000|2022-01-20 16:20:30|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|18
1642695640000|2022-01-20 16:20:40|795.9|795.3|795.9|795.3|796|795.4|795.9|795.3|3
1642695650000|2022-01-20 16:20:50|796|795.4|796.3|795.7|796.3|795.7|795.9|795.3|11
1642695660000|2022-01-20 16:21:00|796.4|795.8|796.5|795.9|796.5|795.9|796.3|795.7|8
1642695670000|2022-01-20 16:21:10|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|2
1642695690000|2022-01-20 16:21:30|796.7|796.1|796.5|795.9|796.8|796.2|796.5|795.9|9
1642695700000|2022-01-20 16:21:40|796.6|796|796.2|795.6|796.7|796.1|796.2|795.6|7
1642695710000|2022-01-20 16:21:50|796.3|795.7|796.3|795.7|796.3|795.7|796.1|795.5|2
1642695720000|2022-01-20 16:22:00|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|3
1642695730000|2022-01-20 16:22:10|796.5|795.9|796.5|795.9|796.5|795.9|796.4|795.8|5
1642695740000|2022-01-20 16:22:20|796.4|795.8|796.4|795.8|796.5|795.9|796.4|795.8|0
1642695750000|2022-01-20 16:22:30|796.3|795.7|796.4|795.8|796.4|795.8|796.3|795.7|13
1642695770000|2022-01-20 16:22:50|796.6|796|796.7|796.1|796.7|796.1|796.6|796|6
1642695780000|2022-01-20 16:23:00|||||||||3
1642695790000|2022-01-20 16:23:10|796.5|795.9|796.4|795.8|796.5|795.9|796.3|795.7|16
1642695800000|2022-01-20 16:23:20|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|7
1642695810000|2022-01-20 16:23:30|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|12
1642695820000|2022-01-20 16:23:40|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|4
1642695830000|2022-01-20 16:23:50|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|2
1642695840000|2022-01-20 16:24:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|4
1642695850000|2022-01-20 16:24:10|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|10
1642695860000|2022-01-20 16:24:20|796.6|796|796.7|796.1|796.7|796.1|796.6|796|4
1642695870000|2022-01-20 16:24:30|796.8|796.2|796.9|796.3|796.9|796.3|796.7|796.1|24
1642695880000|2022-01-20 16:24:40|797.1|796.5|796.7|796.1|797.1|796.5|796.7|796.1|24
1642695890000|2022-01-20 16:24:50|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1642695900000|2022-01-20 16:25:00|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|9
1642695910000|2022-01-20 16:25:10|||||||||1
1642695930000|2022-01-20 16:25:30|797.1|796.5|796.9|796.3|797.2|796.6|796.9|796.3|12
1642695940000|2022-01-20 16:25:40|796.8|796.2|796.8|796.2|796.9|796.3|796.8|796.2|11
1642695950000|2022-01-20 16:25:50|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|1
1642695960000|2022-01-20 16:26:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|14
1642695980000|2022-01-20 16:26:20|797.1|796.5|797.1|796.5|797.2|796.6|797.1|796.5|9
1642695990000|2022-01-20 16:26:30|797|796.4|796.9|796.3|797.1|796.5|796.9|796.3|2
1642696000000|2022-01-20 16:26:40|797|796.4|797.2|796.6|797.3|796.7|797|796.4|1
1642696010000|2022-01-20 16:26:50|797.3|796.7|797.2|796.6|797.4|796.8|797.2|796.6|6
1642696020000|2022-01-20 16:27:00|||||||||2
1642696040000|2022-01-20 16:27:20|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|12
1642696050000|2022-01-20 16:27:30|797.3|796.7|797.6|797|797.6|797|797.3|796.7|9
1642696060000|2022-01-20 16:27:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1642696070000|2022-01-20 16:27:50|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|14
1642696080000|2022-01-20 16:28:00|||||||||6
1642696090000|2022-01-20 16:28:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|4
1642696100000|2022-01-20 16:28:20|797.4|796.8|797.9|797.3|798.1|797.5|797.3|796.7|14
1642696110000|2022-01-20 16:28:30|798|797.4|798.2|797.6|798.3|797.7|798|797.4|14
1642696120000|2022-01-20 16:28:40|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|9
1642696140000|2022-01-20 16:29:00|797.7|797.1|797.7|797.1|797.7|797.1|797.6|797|11
1642696150000|2022-01-20 16:29:10|797.6|797|797.4|796.8|797.6|797|797.4|796.8|2
1642696160000|2022-01-20 16:29:20|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|5
1642696170000|2022-01-20 16:29:30|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|6
1642696180000|2022-01-20 16:29:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|15
1642696190000|2022-01-20 16:29:50|||||||||2
1642696200000|2022-01-20 16:30:00|797.8|797.2|797.7|797.1|797.8|797.2|797.6|797|12
1642696210000|2022-01-20 16:30:10|797.8|797.2|797.6|797|797.9|797.3|797.6|797|5
1642696220000|2022-01-20 16:30:20|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|5
1642696230000|2022-01-20 16:30:30|797.8|797.2|798.1|797.5|798.1|797.5|797.8|797.2|8
1642696240000|2022-01-20 16:30:40|798|797.4|798.1|797.5|798.1|797.5|798|797.4|2
1642696250000|2022-01-20 16:30:50|798|797.4|798.8|798.2|798.9|798.3|798|797.4|17
1642696260000|2022-01-20 16:31:00|798.9|798.3|799|798.4|799|798.4|798.9|798.3|19
1642696270000|2022-01-20 16:31:10|798.9|798.3|798.5|797.9|798.9|798.3|798.5|797.9|22
1642696280000|2022-01-20 16:31:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|3
1642696290000|2022-01-20 16:31:30|798.5|797.9|798.4|797.8|798.5|797.9|798.1|797.5|26
1642696300000|2022-01-20 16:31:40|798.3|797.7|798.1|797.5|798.3|797.7|798.1|797.5|10
1642696310000|2022-01-20 16:31:50|798|797.4|798.1|797.5|798.3|797.7|798|797.4|6
1642696320000|2022-01-20 16:32:00|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|6
1642696330000|2022-01-20 16:32:10|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|5
1642696340000|2022-01-20 16:32:20|798.6|798|798.8|798.2|798.9|798.3|798.5|797.9|14
1642696350000|2022-01-20 16:32:30|798.7|798.1|798.7|798.1|798.8|798.2|798.5|797.9|13
1642696360000|2022-01-20 16:32:40|798.6|798|798.6|798|798.6|798|798.6|798|6
1642696370000|2022-01-20 16:32:50|798.8|798.2|799|798.4|799|798.4|798.6|798|20
1642696380000|2022-01-20 16:33:00|798.9|798.3|798.9|798.3|799|798.4|798.7|798.1|44
1642696390000|2022-01-20 16:33:10|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|6
1642696400000|2022-01-20 16:33:20|798.8|798.2|799|798.4|799.1|798.5|798.8|798.2|9
1642696410000|2022-01-20 16:33:30|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|10
1642696420000|2022-01-20 16:33:40|798.7|798.1|798.5|797.9|798.8|798.2|798.5|797.9|8
1642696430000|2022-01-20 16:33:50|798.7|798.1|798.7|798.1|798.8|798.2|798.5|797.9|10
1642696440000|2022-01-20 16:34:00|798.5|797.9|798.7|798.1|798.7|798.1|798.5|797.9|13
1642696450000|2022-01-20 16:34:10|798.6|798|798.5|797.9|798.6|798|798.5|797.9|7
1642696460000|2022-01-20 16:34:20|798.7|798.1|798.6|798|798.7|798.1|798.6|798|19
1642696470000|2022-01-20 16:34:30|798.5|797.9|798.6|798|798.6|798|798.5|797.9|9
1642696480000|2022-01-20 16:34:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1642696490000|2022-01-20 16:34:50|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|3
1642696500000|2022-01-20 16:35:00|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|4
1642696510000|2022-01-20 16:35:10|798|797.4|798|797.4|798|797.4|797.9|797.3|1
1642696520000|2022-01-20 16:35:20|797.9|797.3|797.5|796.9|797.9|797.3|797.5|796.9|14
1642696530000|2022-01-20 16:35:30|797.4|796.8|797|796.4|797.4|796.8|797|796.4|37
1642696540000|2022-01-20 16:35:40|796.9|796.3|796.9|796.3|797|796.4|796.9|796.3|3
1642696550000|2022-01-20 16:35:50|||||||||4
1642696560000|2022-01-20 16:36:00|796.8|796.2|796.5|795.9|796.8|796.2|796.5|795.9|34
1642696570000|2022-01-20 16:36:10|796.6|796|796.5|795.9|796.6|796|796.5|795.9|27
1642696580000|2022-01-20 16:36:20|796.7|796.1|797.3|796.7|797.3|796.7|796.7|796.1|24
1642696590000|2022-01-20 16:36:30|797.2|796.6|797|796.4|797.2|796.6|797|796.4|11
1642696600000|2022-01-20 16:36:40|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|6
1642696610000|2022-01-20 16:36:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1642696620000|2022-01-20 16:37:00|797.2|796.6|797.3|796.7|797.3|796.7|797|796.4|7
1642696640000|2022-01-20 16:37:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|8
1642696650000|2022-01-20 16:37:30|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|10
1642696660000|2022-01-20 16:37:40|797.3|796.7|796.9|796.3|797.3|796.7|796.5|795.9|19
1642696670000|2022-01-20 16:37:50|797|796.4|797.1|796.5|797.2|796.6|797|796.4|4
1642696680000|2022-01-20 16:38:00|797.2|796.6|797.1|796.5|797.2|796.6|796.9|796.3|12
1642696690000|2022-01-20 16:38:10|796.9|796.3|796.9|796.3|796.9|796.3|796.8|796.2|6
1642696700000|2022-01-20 16:38:20|796.8|796.2|796.8|796.2|796.8|796.2|796.6|796|2
1642696710000|2022-01-20 16:38:30|797|796.4|796.7|796.1|797|796.4|796.7|796.1|11
1642696720000|2022-01-20 16:38:40|||||||||3
1642696730000|2022-01-20 16:38:50|796.9|796.3|797|796.4|797|796.4|796.9|796.3|6
1642696740000|2022-01-20 16:39:00|796.9|796.3|797|796.4|797|796.4|796.8|796.2|15
1642696750000|2022-01-20 16:39:10|797.2|796.6|797|796.4|797.2|796.6|797|796.4|10
1642696760000|2022-01-20 16:39:20|||||||||1
1642696770000|2022-01-20 16:39:30|797.3|796.7|797.2|796.6|797.5|796.9|797.1|796.5|20
1642696780000|2022-01-20 16:39:40|796.9|796.3|797.2|796.6|797.2|796.6|796.9|796.3|21
1642696790000|2022-01-20 16:39:50|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|1
1642696800000|2022-01-20 16:40:00|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|3
1642696810000|2022-01-20 16:40:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|3
1642696830000|2022-01-20 16:40:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|5
1642696840000|2022-01-20 16:40:40|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|3
1642696850000|2022-01-20 16:40:50|||||||||3
1642696860000|2022-01-20 16:41:00|||||||||6
1642696870000|2022-01-20 16:41:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|4
1642696880000|2022-01-20 16:41:20|797.1|796.5|797.2|796.6|797.2|796.6|797|796.4|12
1642696890000|2022-01-20 16:41:30|||||||||9
1642696900000|2022-01-20 16:41:40|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|0
1642696910000|2022-01-20 16:41:50|||||||||2
1642696920000|2022-01-20 16:42:00|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|2
1642696930000|2022-01-20 16:42:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|23
1642696940000|2022-01-20 16:42:20|797.3|796.7|796.9|796.3|797.3|796.7|796.9|796.3|8
1642696950000|2022-01-20 16:42:30|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|6
1642696960000|2022-01-20 16:42:40|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|2
1642696970000|2022-01-20 16:42:50|796.8|796.2|796.9|796.3|796.9|796.3|796.7|796.1|10
1642696980000|2022-01-20 16:43:00|796.8|796.2|796.9|796.3|797|796.4|796.7|796.1|2
1642696990000|2022-01-20 16:43:10|797|796.4|796.8|796.2|797.1|796.5|796.8|796.2|6
1642697000000|2022-01-20 16:43:20|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|26
1642697010000|2022-01-20 16:43:30|796|795.4|796|795.4|796.2|795.6|795.8|795.2|40
1642697020000|2022-01-20 16:43:40|795.9|795.3|795.8|795.2|795.9|795.3|795.5|794.9|49
1642697030000|2022-01-20 16:43:50|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|20
1642697040000|2022-01-20 16:44:00|||||||||15
1642697050000|2022-01-20 16:44:10|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|6
1642697060000|2022-01-20 16:44:20|796.2|795.6|796.4|795.8|796.4|795.8|796.2|795.6|10
1642697070000|2022-01-20 16:44:30|796.2|795.6|796.2|795.6|796.2|795.6|796.1|795.5|6
1642697080000|2022-01-20 16:44:40|796.1|795.5|795.9|795.3|796.1|795.5|795.9|795.3|4
1642697090000|2022-01-20 16:44:50|795.8|795.2|795.7|795.1|795.9|795.3|795.7|795.1|12
1642697100000|2022-01-20 16:45:00|795.5|794.9|795.7|795.1|795.7|795.1|795.5|794.9|7
1642697130000|2022-01-20 16:45:30|795.6|795|795.4|794.8|795.6|795|795.4|794.8|6
1642697140000|2022-01-20 16:45:40|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|0
1642697150000|2022-01-20 16:45:50|795.5|794.9|795.6|795|795.6|795|795.5|794.9|10
1642697160000|2022-01-20 16:46:00|795.5|794.9|795.4|794.8|795.5|794.9|795.3|794.7|10
1642697170000|2022-01-20 16:46:10|||||||||3
1642697180000|2022-01-20 16:46:20|795.5|794.9|794.8|794.2|795.5|794.9|794.8|794.2|22
1642697190000|2022-01-20 16:46:30|794.9|794.3|794.6|794|794.9|794.3|794.5|793.9|27
1642697200000|2022-01-20 16:46:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1642697210000|2022-01-20 16:46:50|794.3|793.7|794.3|793.7|794.4|793.8|794.3|793.7|19
1642697220000|2022-01-20 16:47:00|794.1|793.5|794|793.4|794.3|793.7|794|793.4|18
1642697230000|2022-01-20 16:47:10|794.1|793.5|794.1|793.5|794.1|793.5|794|793.4|14
1642697240000|2022-01-20 16:47:20|794.3|793.7|794.5|793.9|794.6|794|794.3|793.7|15
1642697250000|2022-01-20 16:47:30|794.3|793.7|794.2|793.6|794.3|793.7|794.2|793.6|6
1642697260000|2022-01-20 16:47:40|794.3|793.7|794.5|793.9|794.5|793.9|794.3|793.7|6
1642697270000|2022-01-20 16:47:50|794.1|793.5|794.3|793.7|794.3|793.7|794.1|793.5|41
1642697280000|2022-01-20 16:48:00|794.6|794|794.6|794|794.7|794.1|794.6|794|4
1642697290000|2022-01-20 16:48:10|794.9|794.3|795.3|794.7|795.3|794.7|794.8|794.2|23
1642697310000|2022-01-20 16:48:30|794.8|794.2|794.8|794.2|794.8|794.2|794.7|794.1|20
1642697320000|2022-01-20 16:48:40|||||||||16
1642697340000|2022-01-20 16:49:00|794.9|794.3|795.1|794.5|795.1|794.5|794.9|794.3|11
1642697350000|2022-01-20 16:49:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|3
1642697360000|2022-01-20 16:49:20|795.6|795|795.6|795|795.6|795|795.6|795|0
1642697370000|2022-01-20 16:49:30|||||||||3
1642697380000|2022-01-20 16:49:40|795.5|794.9|795.5|794.9|795.6|795|795.5|794.9|1
1642697390000|2022-01-20 16:49:50|795.4|794.8|795.3|794.7|795.4|794.8|795.1|794.5|10
1642697400000|2022-01-20 16:50:00|795.5|794.9|795.4|794.8|795.6|795|795.4|794.8|4
1642697410000|2022-01-20 16:50:10|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1642697420000|2022-01-20 16:50:20|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|2
1642697430000|2022-01-20 16:50:30|||||||||4
1642697440000|2022-01-20 16:50:40|795.6|795|795.8|795.2|795.8|795.2|795.6|795|1
1642697450000|2022-01-20 16:50:50|795.6|795|796.1|795.5|796.1|795.5|795.6|795|15
1642697460000|2022-01-20 16:51:00|796|795.4|795.8|795.2|796|795.4|795.8|795.2|7
1642697470000|2022-01-20 16:51:10|795.7|795.1|795.8|795.2|795.8|795.2|795.6|795|7
1642697480000|2022-01-20 16:51:20|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|1
1642697490000|2022-01-20 16:51:30|795.6|795|795.4|794.8|795.6|795|795.1|794.5|14
1642697500000|2022-01-20 16:51:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1642697510000|2022-01-20 16:51:50|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1642697520000|2022-01-20 16:52:00|795.2|794.6|795.5|794.9|795.5|794.9|795.2|794.6|10
1642697530000|2022-01-20 16:52:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|6
1642697540000|2022-01-20 16:52:20|795.6|795|795.6|795|795.6|795|795.4|794.8|9
1642697550000|2022-01-20 16:52:30|795.8|795.2|795.6|795|795.8|795.2|795.6|795|4
1642697560000|2022-01-20 16:52:40|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|5
1642697570000|2022-01-20 16:52:50|795.6|795|795.6|795|795.6|795|795.6|795|2
1642697580000|2022-01-20 16:53:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|17
1642697590000|2022-01-20 16:53:10|||||||||1
1642697600000|2022-01-20 16:53:20|796|795.4|796|795.4|796|795.4|796|795.4|3
1642697610000|2022-01-20 16:53:30|||||||||2
1642697620000|2022-01-20 16:53:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|4
1642697630000|2022-01-20 16:53:50|||||||||1
1642697640000|2022-01-20 16:54:00|||||||||9
1642697650000|2022-01-20 16:54:10|796|795.4|795.9|795.3|796|795.4|795.9|795.3|1
1642697660000|2022-01-20 16:54:20|795.8|795.2|795.8|795.2|795.8|795.2|795.6|795|11
1642697670000|2022-01-20 16:54:30|795.6|795|795.3|794.7|795.6|795|795.3|794.7|11
1642697680000|2022-01-20 16:54:40|795.2|794.6|795|794.4|795.2|794.6|795|794.4|6
1642697690000|2022-01-20 16:54:50|795.1|794.5|795.1|794.5|795.2|794.6|795.1|794.5|3
1642697700000|2022-01-20 16:55:00|795.3|794.7|795|794.4|795.3|794.7|794.8|794.2|21
1642697710000|2022-01-20 16:55:10|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|10
1642697720000|2022-01-20 16:55:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1642697730000|2022-01-20 16:55:30|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|3
1642697740000|2022-01-20 16:55:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|4
1642697750000|2022-01-20 16:55:50|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|3
1642697760000|2022-01-20 16:56:00|795.6|795|795.6|795|795.6|795|795.5|794.9|3
1642697770000|2022-01-20 16:56:10|795.8|795.2|795.9|795.3|796|795.4|795.8|795.2|12
1642697780000|2022-01-20 16:56:20|796|795.4|796.3|795.7|796.3|795.7|796|795.4|58
1642697790000|2022-01-20 16:56:30|796.4|795.8|796.5|795.9|796.6|796|796.4|795.8|7
1642697800000|2022-01-20 16:56:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|5
1642697820000|2022-01-20 16:57:00|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|6
1642697830000|2022-01-20 16:57:10|796.4|795.8|796.6|796|796.6|796|796.4|795.8|10
1642697840000|2022-01-20 16:57:20|796.5|795.9|796.3|795.7|796.5|795.9|796.3|795.7|3
1642697850000|2022-01-20 16:57:30|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|5
1642697860000|2022-01-20 16:57:40|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|0
1642697870000|2022-01-20 16:57:50|796.2|795.6|796.1|795.5|796.3|795.7|796.1|795.5|5
1642697880000|2022-01-20 16:58:00|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|2
1642697890000|2022-01-20 16:58:10|796.5|795.9|796.6|796|796.8|796.2|796.5|795.9|25
1642697910000|2022-01-20 16:58:30|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|7
1642697930000|2022-01-20 16:58:50|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|6
1642697940000|2022-01-20 16:59:00|795.9|795.3|796.1|795.5|796.2|795.6|795.9|795.3|7
1642697950000|2022-01-20 16:59:10|||||||||1
1642697970000|2022-01-20 16:59:30|796|795.4|795.8|795.2|796.1|795.5|795.8|795.2|16
1642697990000|2022-01-20 16:59:50|||||||||1
1642698000000|2022-01-20 17:00:00|||||||||8
1642698010000|2022-01-20 17:00:10|||||||||1
1642698020000|2022-01-20 17:00:20|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|4
1642698030000|2022-01-20 17:00:30|||||||||2
1642698040000|2022-01-20 17:00:40|796|795.4|796|795.4|796.1|795.5|796|795.4|14
1642698050000|2022-01-20 17:00:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1642698060000|2022-01-20 17:01:00|796|795.4|795.8|795.2|796|795.4|795.8|795.2|3
1642698070000|2022-01-20 17:01:10|796.4|795.8|796.6|796|796.6|796|796.4|795.8|23
1642698080000|2022-01-20 17:01:20|||||||||1
1642698090000|2022-01-20 17:01:30|||||||||4
1642698100000|2022-01-20 17:01:40|||||||||2
1642698110000|2022-01-20 17:01:50|796.7|796.1|796.6|796|796.7|796.1|796.6|796|0
1642698120000|2022-01-20 17:02:00|796.9|796.3|796.8|796.2|797|796.4|796.8|796.2|9
1642698130000|2022-01-20 17:02:10|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|12
1642698150000|2022-01-20 17:02:30|||||||||4
1642698160000|2022-01-20 17:02:40|796.8|796.2|797.3|796.7|797.3|796.7|796.8|796.2|10
1642698170000|2022-01-20 17:02:50|797.5|796.9|797.3|796.7|797.5|796.9|797.3|796.7|1
1642698180000|2022-01-20 17:03:00|||||||||8
1642698190000|2022-01-20 17:03:10|||||||||3
1642698200000|2022-01-20 17:03:20|||||||||4
1642698210000|2022-01-20 17:03:30|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|4
1642698220000|2022-01-20 17:03:40|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|2
1642698230000|2022-01-20 17:03:50|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|12
1642698240000|2022-01-20 17:04:00|796.8|796.2|796.8|796.2|797|796.4|796.8|796.2|16
1642698250000|2022-01-20 17:04:10|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|3
1642698270000|2022-01-20 17:04:30|797|796.4|797|796.4|797|796.4|797|796.4|7
1642698280000|2022-01-20 17:04:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1642698290000|2022-01-20 17:04:50|||||||||1
1642698300000|2022-01-20 17:05:00|797|796.4|797.1|796.5|797.3|796.7|797|796.4|17
1642698310000|2022-01-20 17:05:10|||||||||3
1642698320000|2022-01-20 17:05:20|||||||||15
1642698340000|2022-01-20 17:05:40|796.8|796.2|796.8|796.2|797|796.4|796.8|796.2|7
1642698350000|2022-01-20 17:05:50|796.9|796.3|796.8|796.2|797|796.4|796.8|796.2|8
1642698360000|2022-01-20 17:06:00|796.6|796|796.8|796.2|796.8|796.2|796.6|796|2
1642698370000|2022-01-20 17:06:10|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|6
1642698380000|2022-01-20 17:06:20|||||||||2
1642698400000|2022-01-20 17:06:40|796.7|796.1|796.4|795.8|796.7|796.1|796.3|795.7|9
1642698410000|2022-01-20 17:06:50|796.5|795.9|796.3|795.7|796.5|795.9|796.3|795.7|3
1642698420000|2022-01-20 17:07:00|796.4|795.8|796.6|796|796.6|796|796.4|795.8|5
1642698430000|2022-01-20 17:07:10|796.5|795.9|796.6|796|796.6|796|796.5|795.9|5
1642698440000|2022-01-20 17:07:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1642698450000|2022-01-20 17:07:30|796.6|796|796.6|796|796.6|796|796.6|796|8
1642698460000|2022-01-20 17:07:40|796.7|796.1|796.6|796|796.7|796.1|796.6|796|2
1642698480000|2022-01-20 17:08:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|0
1642698490000|2022-01-20 17:08:10|796.7|796.1|797|796.4|797|796.4|796.7|796.1|8
1642698500000|2022-01-20 17:08:20|797.1|796.5|797.4|796.8|797.4|796.8|797.1|796.5|7
1642698510000|2022-01-20 17:08:30|797.3|796.7|797.5|796.9|797.5|796.9|797.3|796.7|0
1642698520000|2022-01-20 17:08:40|797.4|796.8|797.5|796.9|797.5|796.9|797.3|796.7|4
1642698530000|2022-01-20 17:08:50|||||||||2
1642698540000|2022-01-20 17:09:00|797.3|796.7|797.6|797|797.6|797|797.3|796.7|24
1642698550000|2022-01-20 17:09:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|11
1642698560000|2022-01-20 17:09:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|4
1642698570000|2022-01-20 17:09:30|797.6|797|797.6|797|797.6|797|797.6|797|2
1642698580000|2022-01-20 17:09:40|797.4|796.8|797.6|797|797.6|797|797.4|796.8|8
1642698590000|2022-01-20 17:09:50|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|5
1642698600000|2022-01-20 17:10:00|797.6|797|797.4|796.8|797.6|797|797.3|796.7|7
1642698610000|2022-01-20 17:10:10|797.3|796.7|797.5|796.9|797.7|797.1|797.3|796.7|7
1642698620000|2022-01-20 17:10:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642698630000|2022-01-20 17:10:30|||||||||3
1642698640000|2022-01-20 17:10:40|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|6
1642698660000|2022-01-20 17:11:00|||||||||2
1642698670000|2022-01-20 17:11:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|4
1642698680000|2022-01-20 17:11:20|||||||||8
1642698690000|2022-01-20 17:11:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|9
1642698700000|2022-01-20 17:11:40|||||||||2
1642698720000|2022-01-20 17:12:00|797.2|796.6|797.7|797.1|797.8|797.2|797.2|796.6|10
1642698730000|2022-01-20 17:12:10|797.8|797.2|797.8|797.2|797.8|797.2|797.7|797.1|6
1642698740000|2022-01-20 17:12:20|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|1
1642698750000|2022-01-20 17:12:30|||||||||2
1642698760000|2022-01-20 17:12:40|||||||||3
1642698770000|2022-01-20 17:12:50|797.6|797|797.7|797.1|797.7|797.1|797.6|797|3
1642698780000|2022-01-20 17:13:00|797.8|797.2|797.8|797.2|797.9|797.3|797.7|797.1|4
1642698790000|2022-01-20 17:13:10|||||||||2
1642698800000|2022-01-20 17:13:20|797.7|797.1|797.6|797|797.7|797.1|797.5|796.9|2
1642698810000|2022-01-20 17:13:30|||||||||2
1642698820000|2022-01-20 17:13:40|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|13
1642698830000|2022-01-20 17:13:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|5
1642698840000|2022-01-20 17:14:00|797.2|796.6|796.8|796.2|797.2|796.6|796.8|796.2|31
1642698850000|2022-01-20 17:14:10|||||||||4
1642698860000|2022-01-20 17:14:20|796.4|795.8|796.4|795.8|796.5|795.9|796.4|795.8|20
1642698870000|2022-01-20 17:14:30|796.5|795.9|796.4|795.8|796.6|796|796.4|795.8|9
1642698880000|2022-01-20 17:14:40|||||||||3
1642698890000|2022-01-20 17:14:50|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|22
1642698900000|2022-01-20 17:15:00|||||||||4
1642698910000|2022-01-20 17:15:10|795.8|795.2|795.6|795|795.8|795.2|795.6|795|17
1642698920000|2022-01-20 17:15:20|795.8|795.2|795.9|795.3|796.1|795.5|795.8|795.2|23
1642698940000|2022-01-20 17:15:40|795.8|795.2|795.6|795|795.8|795.2|795.4|794.8|21
1642698950000|2022-01-20 17:15:50|795.7|795.1|795.5|794.9|795.7|795.1|795.3|794.7|2
1642698960000|2022-01-20 17:16:00|795.4|794.8|795.3|794.7|795.6|795|795.3|794.7|26
1642698970000|2022-01-20 17:16:10|795.1|794.5|795|794.4|795.2|794.6|794.9|794.3|10
1642698980000|2022-01-20 17:16:20|795.1|794.5|795.1|794.5|795.3|794.7|795|794.4|18
1642698990000|2022-01-20 17:16:30|795.2|794.6|795.3|794.7|795.6|795|795.2|794.6|11
1642699000000|2022-01-20 17:16:40|||||||||11
1642699010000|2022-01-20 17:16:50|||||||||3
1642699020000|2022-01-20 17:17:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|3
1642699030000|2022-01-20 17:17:10|795.6|795|795.4|794.8|795.6|795|795.4|794.8|7
1642699040000|2022-01-20 17:17:20|795.5|794.9|795.7|795.1|795.7|795.1|795.5|794.9|8
1642699050000|2022-01-20 17:17:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1642699060000|2022-01-20 17:17:40|795.7|795.1|795.6|795|795.7|795.1|795.6|795|9
1642699070000|2022-01-20 17:17:50|795.8|795.2|795.6|795|795.8|795.2|795.6|795|6
1642699080000|2022-01-20 17:18:00|||||||||3
1642699090000|2022-01-20 17:18:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|4
1642699100000|2022-01-20 17:18:20|||||||||1
1642699110000|2022-01-20 17:18:30|||||||||2
1642699120000|2022-01-20 17:18:40|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|10
1642699130000|2022-01-20 17:18:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|7
1642699140000|2022-01-20 17:19:00|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|9
1642699150000|2022-01-20 17:19:10|||||||||3
1642699160000|2022-01-20 17:19:20|||||||||3
1642699180000|2022-01-20 17:19:40|||||||||4
1642699190000|2022-01-20 17:19:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|9
1642699200000|2022-01-20 17:20:00|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|4
1642699210000|2022-01-20 17:20:10|||||||||2
1642699220000|2022-01-20 17:20:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|5
1642699230000|2022-01-20 17:20:30|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|13
1642699240000|2022-01-20 17:20:40|||||||||21
1642699250000|2022-01-20 17:20:50|796.1|795.5|796|795.4|796.1|795.5|796|795.4|3
1642699260000|2022-01-20 17:21:00|796.1|795.5|796.1|795.5|796.1|795.5|796|795.4|2
1642699270000|2022-01-20 17:21:10|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|4
1642699290000|2022-01-20 17:21:30|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|19
1642699300000|2022-01-20 17:21:40|||||||||23
1642699310000|2022-01-20 17:21:50|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|4
1642699320000|2022-01-20 17:22:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|8
1642699330000|2022-01-20 17:22:10|795.5|794.9|794.8|794.2|795.5|794.9|794.8|794.2|90
1642699340000|2022-01-20 17:22:20|794.6|794|794.5|793.9|794.8|794.2|794.5|793.9|18
1642699350000|2022-01-20 17:22:30|794.6|794|794.6|794|794.6|794|794.6|794|0
1642699360000|2022-01-20 17:22:40|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|10
1642699370000|2022-01-20 17:22:50|794.6|794|794.5|793.9|794.6|794|794.4|793.8|4
1642699380000|2022-01-20 17:23:00|794.6|794|794.8|794.2|794.8|794.2|794.6|794|4
1642699390000|2022-01-20 17:23:10|||||||||2
1642699400000|2022-01-20 17:23:20|795|794.4|795.1|794.5|795.2|794.6|795|794.4|9
1642699420000|2022-01-20 17:23:40|794.8|794.2|794.8|794.2|794.9|794.3|794.8|794.2|8
1642699430000|2022-01-20 17:23:50|795|794.4|795|794.4|795.1|794.5|795|794.4|7
1642699440000|2022-01-20 17:24:00|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|5
1642699450000|2022-01-20 17:24:10|795.5|794.9|795.6|795|795.6|795|795.5|794.9|7
1642699460000|2022-01-20 17:24:20|795.7|795.1|795.6|795|795.7|795.1|795.5|794.9|20
1642699470000|2022-01-20 17:24:30|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|4
1642699480000|2022-01-20 17:24:40|795.6|795|795.6|795|795.6|795|795.5|794.9|4
1642699490000|2022-01-20 17:24:50|795.5|794.9|795.6|795|795.6|795|795.5|794.9|2
1642699510000|2022-01-20 17:25:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|4
1642699520000|2022-01-20 17:25:20|795.6|795|795.6|795|795.6|795|795.6|795|7
1642699530000|2022-01-20 17:25:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|6
1642699540000|2022-01-20 17:25:40|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|18
1642699550000|2022-01-20 17:25:50|795.4|794.8|795.3|794.7|795.6|795|795.3|794.7|5
1642699560000|2022-01-20 17:26:00|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|2
1642699570000|2022-01-20 17:26:10|794.8|794.2|795|794.4|795|794.4|794.8|794.2|13
1642699580000|2022-01-20 17:26:20|794.9|794.3|794.9|794.3|794.9|794.3|794.8|794.2|6
1642699590000|2022-01-20 17:26:30|795.1|794.5|795.1|794.5|795.1|794.5|795|794.4|8
1642699600000|2022-01-20 17:26:40|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|6
1642699620000|2022-01-20 17:27:00|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|23
1642699630000|2022-01-20 17:27:10|795.1|794.5|795.1|794.5|795.2|794.6|795.1|794.5|8
1642699640000|2022-01-20 17:27:20|794.9|794.3|794.6|794|794.9|794.3|794.4|793.8|10
1642699650000|2022-01-20 17:27:30|794.7|794.1|795|794.4|795.1|794.5|794.7|794.1|15
1642699660000|2022-01-20 17:27:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|4
1642699670000|2022-01-20 17:27:50|794.9|794.3|794.8|794.2|795.1|794.5|794.8|794.2|15
1642699680000|2022-01-20 17:28:00|794.6|794|794.6|794|794.6|794|794.6|794|4
1642699690000|2022-01-20 17:28:10|794.7|794.1|794.3|793.7|794.7|794.1|794.3|793.7|9
1642699700000|2022-01-20 17:28:20|794.5|793.9|794.3|793.7|794.6|794|794.3|793.7|6
1642699710000|2022-01-20 17:28:30|794.1|793.5|794.3|793.7|794.3|793.7|794.1|793.5|7
1642699720000|2022-01-20 17:28:40|794.4|793.8|794.1|793.5|794.5|793.9|794.1|793.5|19
1642699730000|2022-01-20 17:28:50|||||||||16
1642699740000|2022-01-20 17:29:00|794.3|793.7|794.5|793.9|794.5|793.9|794.3|793.7|10
1642699750000|2022-01-20 17:29:10|||||||||8
1642699760000|2022-01-20 17:29:20|794.3|793.7|794.5|793.9|794.5|793.9|794.3|793.7|9
1642699770000|2022-01-20 17:29:30|794.4|793.8|794.5|793.9|794.5|793.9|794.4|793.8|3
1642699780000|2022-01-20 17:29:40|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|6
1642699790000|2022-01-20 17:29:50|794.4|793.8|794.1|793.5|794.5|793.9|794|793.4|12
1642699800000|2022-01-20 17:30:00|794.3|793.7|794.4|793.8|794.4|793.8|793.8|793.2|38
1642699810000|2022-01-20 17:30:10|794.3|793.7|794.3|793.7|794.4|793.8|794.3|793.7|15
1642699820000|2022-01-20 17:30:20|794.4|793.8|794.5|793.9|794.5|793.9|794.3|793.7|10
1642699840000|2022-01-20 17:30:40|||||||||3
1642699850000|2022-01-20 17:30:50|794.3|793.7|794.3|793.7|794.4|793.8|794.3|793.7|7
1642699860000|2022-01-20 17:31:00|794.4|793.8|794.5|793.9|794.6|794|794.4|793.8|6
1642699870000|2022-01-20 17:31:10|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|10
1642699880000|2022-01-20 17:31:20|794.1|793.5|794|793.4|794.3|793.7|794|793.4|11
1642699890000|2022-01-20 17:31:30|||||||||1
1642699900000|2022-01-20 17:31:40|794.1|793.5|794|793.4|794.1|793.5|793.9|793.3|7
1642699910000|2022-01-20 17:31:50|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|4
1642699920000|2022-01-20 17:32:00|792.6|792|792.6|792|792.7|792.1|792.2|791.6|36
1642699930000|2022-01-20 17:32:10|792.5|791.9|792.3|791.7|792.5|791.9|792.1|791.5|28
1642699940000|2022-01-20 17:32:20|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|7
1642699950000|2022-01-20 17:32:30|792.6|792|792.1|791.5|792.6|792|792.1|791.5|66
1642699960000|2022-01-20 17:32:40|791.7|791.1|791.8|791.2|791.8|791.2|791.6|791|52
1642699970000|2022-01-20 17:32:50|792|791.4|792.1|791.5|792.1|791.5|791.9|791.3|39
1642699980000|2022-01-20 17:33:00|792.3|791.7|792.3|791.7|792.6|792|792.3|791.7|28
1642699990000|2022-01-20 17:33:10|792.5|791.9|792.3|791.7|792.6|792|792.3|791.7|14
1642700000000|2022-01-20 17:33:20|||||||||1
1642700020000|2022-01-20 17:33:40|792.5|791.9|792.6|792|792.6|792|792.5|791.9|9
1642700030000|2022-01-20 17:33:50|||||||||2
1642700040000|2022-01-20 17:34:00|792.7|792.1|792.6|792|792.7|792.1|792.6|792|15
1642700050000|2022-01-20 17:34:10|||||||||11
1642700060000|2022-01-20 17:34:20|||||||||6
1642700070000|2022-01-20 17:34:30|792.4|791.8|792.3|791.7|792.4|791.8|792|791.4|7
1642700080000|2022-01-20 17:34:40|792.5|791.9|792.1|791.5|792.5|791.9|792.1|791.5|9
1642700090000|2022-01-20 17:34:50|792.2|791.6|791.8|791.2|792.2|791.6|791.8|791.2|5
1642700100000|2022-01-20 17:35:00|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|13
1642700110000|2022-01-20 17:35:10|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|5
1642700120000|2022-01-20 17:35:20|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|5
1642700130000|2022-01-20 17:35:30|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|1
1642700140000|2022-01-20 17:35:40|||||||||4
1642700160000|2022-01-20 17:36:00|||||||||12
1642700170000|2022-01-20 17:36:10|792.1|791.5|792|791.4|792.1|791.5|792|791.4|5
1642700180000|2022-01-20 17:36:20|792.1|791.5|792|791.4|792.1|791.5|792|791.4|0
1642700190000|2022-01-20 17:36:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|3
1642700200000|2022-01-20 17:36:40|||||||||9
1642700210000|2022-01-20 17:36:50|791.8|791.2|792.1|791.5|792.1|791.5|791.8|791.2|11
1642700220000|2022-01-20 17:37:00|792.3|791.7|792.6|792|792.6|792|792.3|791.7|15
1642700230000|2022-01-20 17:37:10|792.5|791.9|792.6|792|792.6|792|792.5|791.9|13
1642700240000|2022-01-20 17:37:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|16
1642700250000|2022-01-20 17:37:30|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|1
1642700260000|2022-01-20 17:37:40|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|10
1642700280000|2022-01-20 17:38:00|||||||||3
1642700290000|2022-01-20 17:38:10|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|9
1642700310000|2022-01-20 17:38:30|||||||||3
1642700320000|2022-01-20 17:38:40|792|791.4|792.1|791.5|792.1|791.5|792|791.4|27
1642700330000|2022-01-20 17:38:50|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|0
1642700340000|2022-01-20 17:39:00|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|14
1642700350000|2022-01-20 17:39:10|792.2|791.6|792|791.4|792.2|791.6|792|791.4|6
1642700360000|2022-01-20 17:39:20|792.1|791.5|791.8|791.2|792.1|791.5|791.8|791.2|7
1642700370000|2022-01-20 17:39:30|||||||||11
1642700380000|2022-01-20 17:39:40|791.9|791.3|792.1|791.5|792.1|791.5|791.8|791.2|17
1642700390000|2022-01-20 17:39:50|||||||||1
1642700400000|2022-01-20 17:40:00|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|7
1642700410000|2022-01-20 17:40:10|||||||||3
1642700420000|2022-01-20 17:40:20|792.5|791.9|792.6|792|792.6|792|792.5|791.9|10
1642700430000|2022-01-20 17:40:30|792.7|792.1|792.5|791.9|792.7|792.1|792.3|791.7|66
1642700440000|2022-01-20 17:40:40|792.3|791.7|792.3|791.7|792.4|791.8|792.3|791.7|3
1642700450000|2022-01-20 17:40:50|||||||||1
1642700470000|2022-01-20 17:41:10|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|6
1642700490000|2022-01-20 17:41:30|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|9
1642700500000|2022-01-20 17:41:40|||||||||5
1642700510000|2022-01-20 17:41:50|792|791.4|792|791.4|792|791.4|792|791.4|0
1642700520000|2022-01-20 17:42:00|792.1|791.5|792.3|791.7|792.3|791.7|792|791.4|7
1642700530000|2022-01-20 17:42:10|||||||||4
1642700550000|2022-01-20 17:42:30|||||||||2
1642700560000|2022-01-20 17:42:40|||||||||9
1642700590000|2022-01-20 17:43:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|4
1642700600000|2022-01-20 17:43:20|792|791.4|792|791.4|792.1|791.5|792|791.4|9
1642700610000|2022-01-20 17:43:30|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|17
1642700620000|2022-01-20 17:43:40|||||||||6
1642700630000|2022-01-20 17:43:50|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1642700640000|2022-01-20 17:44:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|4
1642700650000|2022-01-20 17:44:10|791.7|791.1|791.6|791|791.7|791.1|791.6|791|7
1642700660000|2022-01-20 17:44:20|||||||||1
1642700670000|2022-01-20 17:44:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|8
1642700680000|2022-01-20 17:44:40|||||||||9
1642700700000|2022-01-20 17:45:00|||||||||4
1642700710000|2022-01-20 17:45:10|||||||||3
1642700730000|2022-01-20 17:45:30|791.5|790.9|791.8|791.2|791.8|791.2|791.5|790.9|16
1642700740000|2022-01-20 17:45:40|||||||||2
1642700750000|2022-01-20 17:45:50|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|6
1642700760000|2022-01-20 17:46:00|791.9|791.3|792.3|791.7|792.3|791.7|791.9|791.3|14
1642700770000|2022-01-20 17:46:10|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|19
1642700790000|2022-01-20 17:46:30|792.2|791.6|792.5|791.9|792.5|791.9|792.2|791.6|59
1642700800000|2022-01-20 17:46:40|793|792.4|792.9|792.3|793|792.4|792.9|792.3|81
1642700810000|2022-01-20 17:46:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|34
1642700820000|2022-01-20 17:47:00|792.5|791.9|792.6|792|792.6|792|792.5|791.9|25
1642700830000|2022-01-20 17:47:10|792.2|791.6|791.9|791.3|792.2|791.6|791.9|791.3|22
1642700840000|2022-01-20 17:47:20|||||||||5
1642700860000|2022-01-20 17:47:40|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|4
1642700870000|2022-01-20 17:47:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|9
1642700880000|2022-01-20 17:48:00|792|791.4|791.9|791.3|792.1|791.5|791.9|791.3|20
1642700890000|2022-01-20 17:48:10|792|791.4|792.2|791.6|792.2|791.6|792|791.4|7
1642700900000|2022-01-20 17:48:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1642700910000|2022-01-20 17:48:30|792|791.4|792.2|791.6|792.3|791.7|792|791.4|7
1642700920000|2022-01-20 17:48:40|792.1|791.5|792.4|791.8|792.4|791.8|792.1|791.5|12
1642700930000|2022-01-20 17:48:50|792|791.4|792.1|791.5|792.3|791.7|792|791.4|26
1642700940000|2022-01-20 17:49:00|792|791.4|791.7|791.1|792.1|791.5|791.7|791.1|5
1642700950000|2022-01-20 17:49:10|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|11
1642700980000|2022-01-20 17:49:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|4
1642700990000|2022-01-20 17:49:50|||||||||8
1642701000000|2022-01-20 17:50:00|791.6|791|791.6|791|791.6|791|791.6|791|5
1642701010000|2022-01-20 17:50:10|791.7|791.1|791.4|790.8|791.7|791.1|791.4|790.8|9
1642701020000|2022-01-20 17:50:20|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|3
1642701030000|2022-01-20 17:50:30|791.3|790.7|791.8|791.2|791.8|791.2|791.3|790.7|48
1642701040000|2022-01-20 17:50:40|791.7|791.1|791.8|791.2|791.9|791.3|791.7|791.1|31
1642701050000|2022-01-20 17:50:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1642701060000|2022-01-20 17:51:00|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|15
1642701070000|2022-01-20 17:51:10|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|14
1642701080000|2022-01-20 17:51:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|3
1642701090000|2022-01-20 17:51:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1642701100000|2022-01-20 17:51:40|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|9
1642701110000|2022-01-20 17:51:50|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|13
1642701120000|2022-01-20 17:52:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|6
1642701130000|2022-01-20 17:52:10|||||||||3
1642701140000|2022-01-20 17:52:20|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|8
1642701150000|2022-01-20 17:52:30|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|1
1642701160000|2022-01-20 17:52:40|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|6
1642701170000|2022-01-20 17:52:50|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|8
1642701180000|2022-01-20 17:53:00|791.4|790.8|791.4|790.8|791.5|790.9|791.4|790.8|13
1642701190000|2022-01-20 17:53:10|||||||||3
1642701200000|2022-01-20 17:53:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|2
1642701210000|2022-01-20 17:53:30|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|8
1642701220000|2022-01-20 17:53:40|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|9
1642701230000|2022-01-20 17:53:50|790.8|790.2|790.9|790.3|791|790.4|790.8|790.2|12
1642701240000|2022-01-20 17:54:00|791|790.4|790.3|789.7|791|790.4|790.1|789.5|116
1642701250000|2022-01-20 17:54:10|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|8
1642701260000|2022-01-20 17:54:20|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|27
1642701270000|2022-01-20 17:54:30|||||||||4
1642701280000|2022-01-20 17:54:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|5
1642701290000|2022-01-20 17:54:50|790.2|789.6|790.1|789.5|790.2|789.6|790|789.4|6
1642701300000|2022-01-20 17:55:00|790.2|789.6|790.3|789.7|790.3|789.7|790.1|789.5|10
1642701310000|2022-01-20 17:55:10|||||||||6
1642701320000|2022-01-20 17:55:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1642701330000|2022-01-20 17:55:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|14
1642701340000|2022-01-20 17:55:40|790.8|790.2|790.8|790.2|790.9|790.3|790.8|790.2|6
1642701350000|2022-01-20 17:55:50|790.7|790.1|790.7|790.1|790.7|790.1|790.4|789.8|6
1642701360000|2022-01-20 17:56:00|790.9|790.3|790.6|790|790.9|790.3|790.6|790|6
1642701370000|2022-01-20 17:56:10|790.7|790.1|790.6|790|790.7|790.1|790.6|790|2
1642701380000|2022-01-20 17:56:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1642701390000|2022-01-20 17:56:30|||||||||9
1642701400000|2022-01-20 17:56:40|790.9|790.3|790.9|790.3|790.9|790.3|790.8|790.2|9
1642701410000|2022-01-20 17:56:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|3
1642701420000|2022-01-20 17:57:00|790.7|790.1|791.2|790.6|791.2|790.6|790.5|789.9|25
1642701430000|2022-01-20 17:57:10|||||||||5
1642701440000|2022-01-20 17:57:20|791.1|790.5|791.2|790.6|791.3|790.7|791.1|790.5|6
1642701450000|2022-01-20 17:57:30|||||||||1
1642701460000|2022-01-20 17:57:40|791.4|790.8|791.2|790.6|791.4|790.8|791.2|790.6|13
1642701470000|2022-01-20 17:57:50|||||||||7
1642701480000|2022-01-20 17:58:00|791.4|790.8|791.4|790.8|791.5|790.9|791.4|790.8|10
1642701490000|2022-01-20 17:58:10|||||||||5
1642701500000|2022-01-20 17:58:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|6
1642701510000|2022-01-20 17:58:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|8
1642701520000|2022-01-20 17:58:40|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|4
1642701530000|2022-01-20 17:58:50|791.3|790.7|791.7|791.1|791.7|791.1|791.3|790.7|17
1642701540000|2022-01-20 17:59:00|791.9|791.3|791.7|791.1|791.9|791.3|791.7|791.1|11
1642701550000|2022-01-20 17:59:10|791.8|791.2|792.1|791.5|792.1|791.5|791.8|791.2|6
1642701560000|2022-01-20 17:59:20|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|13
1642701570000|2022-01-20 17:59:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|6
1642701580000|2022-01-20 17:59:40|||||||||4
1642701590000|2022-01-20 17:59:50|||||||||1
1642701600000|2022-01-20 18:00:00|792.1|791.5|792.1|791.5|792.1|791.5|792|791.4|16
1642701610000|2022-01-20 18:00:10|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|9
1642701630000|2022-01-20 18:00:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1642701640000|2022-01-20 18:00:40|||||||||4
1642701660000|2022-01-20 18:01:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|2
1642701670000|2022-01-20 18:01:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|14
1642701680000|2022-01-20 18:01:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|11
1642701690000|2022-01-20 18:01:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1642701700000|2022-01-20 18:01:40|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|4
1642701710000|2022-01-20 18:01:50|||||||||7
1642701720000|2022-01-20 18:02:00|792.2|791.6|792|791.4|792.2|791.6|792|791.4|7
1642701730000|2022-01-20 18:02:10|791.9|791.3|791.9|791.3|792.1|791.5|791.9|791.3|11
1642701740000|2022-01-20 18:02:20|792.1|791.5|792|791.4|792.1|791.5|792|791.4|4
1642701750000|2022-01-20 18:02:30|791.9|791.3|791.7|791.1|792|791.4|791.4|790.8|12
1642701760000|2022-01-20 18:02:40|791.6|791|792|791.4|792.1|791.5|791.6|791|9
1642701770000|2022-01-20 18:02:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|4
1642701780000|2022-01-20 18:03:00|791.6|791|791.7|791.1|791.9|791.3|791.6|791|15
1642701790000|2022-01-20 18:03:10|791.6|791|791.6|791|791.6|791|791.6|791|3
1642701810000|2022-01-20 18:03:30|||||||||1
1642701820000|2022-01-20 18:03:40|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|10
1642701830000|2022-01-20 18:03:50|||||||||2
1642701840000|2022-01-20 18:04:00|||||||||4
1642701850000|2022-01-20 18:04:10|||||||||6
1642701860000|2022-01-20 18:04:20|||||||||3
1642701870000|2022-01-20 18:04:30|792.1|791.5|791.9|791.3|792.1|791.5|791.9|791.3|4
1642701880000|2022-01-20 18:04:40|||||||||3
1642701890000|2022-01-20 18:04:50|792|791.4|792|791.4|792|791.4|792|791.4|6
1642701900000|2022-01-20 18:05:00|791.9|791.3|792|791.4|792|791.4|791.9|791.3|5
1642701910000|2022-01-20 18:05:10|791.9|791.3|792|791.4|792|791.4|791.9|791.3|5
1642701920000|2022-01-20 18:05:20|791.9|791.3|791.6|791|791.9|791.3|791.6|791|20
1642701930000|2022-01-20 18:05:30|||||||||2
1642701940000|2022-01-20 18:05:40|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|5
1642701950000|2022-01-20 18:05:50|||||||||1
1642701970000|2022-01-20 18:06:10|||||||||2
1642701990000|2022-01-20 18:06:30|||||||||6
1642702000000|2022-01-20 18:06:40|792|791.4|791.9|791.3|792|791.4|791.9|791.3|7
1642702010000|2022-01-20 18:06:50|792|791.4|792.1|791.5|792.4|791.8|792|791.4|12
1642702030000|2022-01-20 18:07:10|||||||||2
1642702050000|2022-01-20 18:07:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|12
1642702060000|2022-01-20 18:07:40|||||||||7
1642702070000|2022-01-20 18:07:50|||||||||8
1642702080000|2022-01-20 18:08:00|||||||||2
1642702090000|2022-01-20 18:08:10|||||||||3
1642702100000|2022-01-20 18:08:20|||||||||2
1642702120000|2022-01-20 18:08:40|792.6|792|792.5|791.9|792.6|792|792.5|791.9|20
1642702140000|2022-01-20 18:09:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|21
1642702150000|2022-01-20 18:09:10|||||||||12
1642702160000|2022-01-20 18:09:20|||||||||5
1642702170000|2022-01-20 18:09:30|||||||||5
1642702180000|2022-01-20 18:09:40|||||||||11
1642702200000|2022-01-20 18:10:00|792.2|791.6|792.1|791.5|792.4|791.8|791.9|791.3|19
1642702210000|2022-01-20 18:10:10|792.4|791.8|792.4|791.8|792.5|791.9|792.4|791.8|11
1642702220000|2022-01-20 18:10:20|792.2|791.6|792|791.4|792.2|791.6|792|791.4|18
1642702240000|2022-01-20 18:10:40|||||||||3
1642702250000|2022-01-20 18:10:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1642702260000|2022-01-20 18:11:00|792|791.4|792.1|791.5|792.1|791.5|792|791.4|2
1642702270000|2022-01-20 18:11:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|6
1642702280000|2022-01-20 18:11:20|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|1
1642702290000|2022-01-20 18:11:30|||||||||1
1642702300000|2022-01-20 18:11:40|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|2
1642702330000|2022-01-20 18:12:10|||||||||2
1642702340000|2022-01-20 18:12:20|792.2|791.6|792.3|791.7|792.4|791.8|792.2|791.6|1
1642702370000|2022-01-20 18:12:50|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|4
1642702380000|2022-01-20 18:13:00|||||||||2
1642702400000|2022-01-20 18:13:20|||||||||2
1642702430000|2022-01-20 18:13:50|||||||||4
1642702440000|2022-01-20 18:14:00|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|8
1642702450000|2022-01-20 18:14:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1642702460000|2022-01-20 18:14:20|||||||||2
1642702480000|2022-01-20 18:14:40|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|8
1642702490000|2022-01-20 18:14:50|792|791.4|792|791.4|792|791.4|792|791.4|29
1642702500000|2022-01-20 18:15:00|791.9|791.3|792|791.4|792.1|791.5|791.9|791.3|6
1642702510000|2022-01-20 18:15:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|2
1642702520000|2022-01-20 18:15:20|792|791.4|792|791.4|792|791.4|792|791.4|2
1642702530000|2022-01-20 18:15:30|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|5
1642702540000|2022-01-20 18:15:40|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|2
1642702550000|2022-01-20 18:15:50|792|791.4|792.2|791.6|792.2|791.6|792|791.4|4
1642702560000|2022-01-20 18:16:00|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|1
1642702570000|2022-01-20 18:16:10|792|791.4|792|791.4|792|791.4|792|791.4|0
1642702580000|2022-01-20 18:16:20|791.9|791.3|792|791.4|792|791.4|791.9|791.3|7
1642702590000|2022-01-20 18:16:30|||||||||7
1642702600000|2022-01-20 18:16:40|||||||||1
1642702610000|2022-01-20 18:16:50|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|5
1642702620000|2022-01-20 18:17:00|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|6
1642702630000|2022-01-20 18:17:10|792.2|791.6|792|791.4|792.2|791.6|792|791.4|1
1642702640000|2022-01-20 18:17:20|792.3|791.7|792.3|791.7|792.3|791.7|792.2|791.6|11
1642702650000|2022-01-20 18:17:30|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|0
1642702660000|2022-01-20 18:17:40|792.4|791.8|792.2|791.6|792.4|791.8|792.2|791.6|7
1642702670000|2022-01-20 18:17:50|||||||||5
1642702680000|2022-01-20 18:18:00|792|791.4|791.6|791|792|791.4|791.6|791|8
1642702690000|2022-01-20 18:18:10|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1642702700000|2022-01-20 18:18:20|||||||||6
1642702710000|2022-01-20 18:18:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1642702720000|2022-01-20 18:18:40|791.8|791.2|791.4|790.8|791.8|791.2|791.4|790.8|15
1642702730000|2022-01-20 18:18:50|791.5|790.9|791.1|790.5|791.6|791|791.1|790.5|6
1642702740000|2022-01-20 18:19:00|791|790.4|791.3|790.7|791.3|790.7|791|790.4|17
1642702750000|2022-01-20 18:19:10|||||||||3
1642702760000|2022-01-20 18:19:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|2
1642702770000|2022-01-20 18:19:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1642702780000|2022-01-20 18:19:40|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|0
1642702790000|2022-01-20 18:19:50|||||||||1
1642702800000|2022-01-20 18:20:00|791.2|790.6|791.2|790.6|791.3|790.7|791.2|790.6|24
1642702810000|2022-01-20 18:20:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1642702820000|2022-01-20 18:20:20|||||||||2
1642702830000|2022-01-20 18:20:30|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|6
1642702850000|2022-01-20 18:20:50|||||||||2
1642702860000|2022-01-20 18:21:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|4
1642702870000|2022-01-20 18:21:10|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|3
1642702880000|2022-01-20 18:21:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|15
1642702910000|2022-01-20 18:21:50|791.6|791|791.5|790.9|791.6|791|791.5|790.9|9
1642702920000|2022-01-20 18:22:00|||||||||4
1642702930000|2022-01-20 18:22:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|9
1642702940000|2022-01-20 18:22:20|790.7|790.1|790.5|789.9|790.8|790.2|790.5|789.9|24
1642702950000|2022-01-20 18:22:30|||||||||2
1642702960000|2022-01-20 18:22:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|7
1642702970000|2022-01-20 18:22:50|790.4|789.8|790.7|790.1|790.7|790.1|790.4|789.8|12
1642702980000|2022-01-20 18:23:00|790.8|790.2|790.8|790.2|791|790.4|790.8|790.2|14
1642702990000|2022-01-20 18:23:10|790.9|790.3|790.9|790.3|791|790.4|790.9|790.3|10
1642703000000|2022-01-20 18:23:20|791|790.4|790.9|790.3|791|790.4|790.9|790.3|7
1642703010000|2022-01-20 18:23:30|791|790.4|791|790.4|791|790.4|791|790.4|0
1642703020000|2022-01-20 18:23:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|7
1642703030000|2022-01-20 18:23:50|791.1|790.5|791.4|790.8|791.4|790.8|791.1|790.5|11
1642703040000|2022-01-20 18:24:00|791.5|790.9|791.9|791.3|791.9|791.3|791.5|790.9|16
1642703050000|2022-01-20 18:24:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1642703060000|2022-01-20 18:24:20|||||||||2
1642703070000|2022-01-20 18:24:30|||||||||1
1642703080000|2022-01-20 18:24:40|792|791.4|792|791.4|792|791.4|792|791.4|2
1642703090000|2022-01-20 18:24:50|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|4
1642703100000|2022-01-20 18:25:00|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|7
1642703110000|2022-01-20 18:25:10|792.5|791.9|792|791.4|792.5|791.9|792|791.4|39
1642703120000|2022-01-20 18:25:20|792.1|791.5|792|791.4|792.1|791.5|792|791.4|2
1642703130000|2022-01-20 18:25:30|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|9
1642703150000|2022-01-20 18:25:50|792|791.4|792|791.4|792|791.4|792|791.4|8
1642703160000|2022-01-20 18:26:00|792.1|791.5|792|791.4|792.3|791.7|792|791.4|5
1642703170000|2022-01-20 18:26:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|11
1642703180000|2022-01-20 18:26:20|792|791.4|792|791.4|792|791.4|792|791.4|4
1642703190000|2022-01-20 18:26:30|||||||||16
1642703200000|2022-01-20 18:26:40|||||||||3
1642703210000|2022-01-20 18:26:50|791.8|791.2|791.8|791.2|791.8|791.2|791.7|791.1|10
1642703220000|2022-01-20 18:27:00|791.9|791.3|792|791.4|792|791.4|791.9|791.3|23
1642703230000|2022-01-20 18:27:10|791.9|791.3|791.8|791.2|792|791.4|791.8|791.2|6
1642703240000|2022-01-20 18:27:20|||||||||5
1642703250000|2022-01-20 18:27:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1642703260000|2022-01-20 18:27:40|792|791.4|792|791.4|792|791.4|792|791.4|1
1642703270000|2022-01-20 18:27:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|6
1642703280000|2022-01-20 18:28:00|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|5
1642703290000|2022-01-20 18:28:10|||||||||2
1642703300000|2022-01-20 18:28:20|||||||||6
1642703310000|2022-01-20 18:28:30|||||||||2
1642703330000|2022-01-20 18:28:50|791.6|791|791.5|790.9|791.6|791|791.4|790.8|16
1642703340000|2022-01-20 18:29:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|8
1642703350000|2022-01-20 18:29:10|||||||||1
1642703360000|2022-01-20 18:29:20|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|2
1642703370000|2022-01-20 18:29:30|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|17
1642703390000|2022-01-20 18:29:50|791.6|791|791.6|791|791.6|791|791.6|791|10
1642703400000|2022-01-20 18:30:00|791.5|790.9|791.8|791.2|791.8|791.2|791.5|790.9|6
1642703420000|2022-01-20 18:30:20|791.5|790.9|791.8|791.2|791.8|791.2|791.5|790.9|10
1642703440000|2022-01-20 18:30:40|||||||||1
1642703450000|2022-01-20 18:30:50|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|8
1642703460000|2022-01-20 18:31:00|791.6|791|791.6|791|791.6|791|791.5|790.9|7
1642703480000|2022-01-20 18:31:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|7
1642703500000|2022-01-20 18:31:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1642703510000|2022-01-20 18:31:50|792|791.4|791.4|790.8|792|791.4|791.4|790.8|18
1642703520000|2022-01-20 18:32:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|6
1642703530000|2022-01-20 18:32:10|||||||||3
1642703540000|2022-01-20 18:32:20|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|7
1642703560000|2022-01-20 18:32:40|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|0
1642703570000|2022-01-20 18:32:50|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1642703580000|2022-01-20 18:33:00|791.1|790.5|791|790.4|791.1|790.5|790.9|790.3|20
1642703600000|2022-01-20 18:33:20|790.9|790.3|791|790.4|791|790.4|790.9|790.3|6
1642703610000|2022-01-20 18:33:30|791.1|790.5|791|790.4|791.1|790.5|791|790.4|0
1642703620000|2022-01-20 18:33:40|791.3|790.7|791|790.4|791.3|790.7|791|790.4|8
1642703630000|2022-01-20 18:33:50|||||||||8
1642703640000|2022-01-20 18:34:00|791.3|790.7|791.3|790.7|791.3|790.7|791.2|790.6|17
1642703650000|2022-01-20 18:34:10|791.2|790.6|791|790.4|791.2|790.6|791|790.4|5
1642703660000|2022-01-20 18:34:20|||||||||2
1642703690000|2022-01-20 18:34:50|||||||||2
1642703700000|2022-01-20 18:35:00|790.8|790.2|791|790.4|791|790.4|790.8|790.2|12
1642703710000|2022-01-20 18:35:10|||||||||1
1642703720000|2022-01-20 18:35:20|||||||||2
1642703730000|2022-01-20 18:35:30|||||||||1
1642703740000|2022-01-20 18:35:40|791.1|790.5|791|790.4|791.1|790.5|791|790.4|4
1642703750000|2022-01-20 18:35:50|791.1|790.5|791|790.4|791.1|790.5|791|790.4|2
1642703760000|2022-01-20 18:36:00|791.1|790.5|791|790.4|791.1|790.5|791|790.4|3
1642703770000|2022-01-20 18:36:10|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|9
1642703780000|2022-01-20 18:36:20|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|3
1642703790000|2022-01-20 18:36:30|790.7|790.1|790.5|789.9|790.8|790.2|790.5|789.9|6
1642703800000|2022-01-20 18:36:40|||||||||2
1642703810000|2022-01-20 18:36:50|||||||||6
1642703820000|2022-01-20 18:37:00|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|25
1642703830000|2022-01-20 18:37:10|||||||||1
1642703840000|2022-01-20 18:37:20|||||||||2
1642703850000|2022-01-20 18:37:30|790.5|789.9|790.5|789.9|790.5|789.9|790.4|789.8|5
1642703860000|2022-01-20 18:37:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1642703870000|2022-01-20 18:37:50|||||||||4
1642703880000|2022-01-20 18:38:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|3
1642703890000|2022-01-20 18:38:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1642703900000|2022-01-20 18:38:20|||||||||2
1642703910000|2022-01-20 18:38:30|790.6|790|790.6|790|790.6|790|790.6|790|0
1642703930000|2022-01-20 18:38:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|3
1642703940000|2022-01-20 18:39:00|||||||||3
1642703960000|2022-01-20 18:39:20|790.6|790|790.8|790.2|790.8|790.2|790.6|790|14
1642703980000|2022-01-20 18:39:40|790.6|790|790.5|789.9|790.6|790|790.5|789.9|3
1642703990000|2022-01-20 18:39:50|790.6|790|790.6|790|790.6|790|790.6|790|4
1642704000000|2022-01-20 18:40:00|790.4|789.8|790.4|789.8|790.4|789.8|790.3|789.7|15
1642704010000|2022-01-20 18:40:10|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|6
1642704020000|2022-01-20 18:40:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|8
1642704030000|2022-01-20 18:40:30|790.1|789.5|790.3|789.7|790.3|789.7|790|789.4|14
1642704040000|2022-01-20 18:40:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1642704050000|2022-01-20 18:40:50|790.1|789.5|790|789.4|790.1|789.5|790|789.4|7
1642704060000|2022-01-20 18:41:00|||||||||6
1642704080000|2022-01-20 18:41:20|790.2|789.6|790|789.4|790.2|789.6|790|789.4|19
1642704090000|2022-01-20 18:41:30|||||||||11
1642704110000|2022-01-20 18:41:50|||||||||5
1642704120000|2022-01-20 18:42:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|6
1642704130000|2022-01-20 18:42:10|||||||||2
1642704140000|2022-01-20 18:42:20|||||||||2
1642704150000|2022-01-20 18:42:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1642704160000|2022-01-20 18:42:40|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|0
1642704170000|2022-01-20 18:42:50|||||||||2
1642704180000|2022-01-20 18:43:00|||||||||4
1642704190000|2022-01-20 18:43:10|||||||||1
1642704200000|2022-01-20 18:43:20|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|7
1642704220000|2022-01-20 18:43:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|16
1642704230000|2022-01-20 18:43:50|790.8|790.2|791|790.4|791|790.4|790.8|790.2|6
1642704240000|2022-01-20 18:44:00|||||||||11
1642704250000|2022-01-20 18:44:10|791.2|790.6|791|790.4|791.2|790.6|791|790.4|2
1642704260000|2022-01-20 18:44:20|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|10
1642704270000|2022-01-20 18:44:30|791.5|790.9|791.5|790.9|791.5|790.9|791.4|790.8|4
1642704280000|2022-01-20 18:44:40|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|6
1642704290000|2022-01-20 18:44:50|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|6
1642704300000|2022-01-20 18:45:00|791.6|791|791.7|791.1|791.7|791.1|791.5|790.9|9
1642704310000|2022-01-20 18:45:10|791.6|791|791.3|790.7|791.6|791|791.3|790.7|17
1642704320000|2022-01-20 18:45:20|||||||||2
1642704330000|2022-01-20 18:45:30|||||||||1
1642704350000|2022-01-20 18:45:50|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|2
1642704360000|2022-01-20 18:46:00|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|7
1642704370000|2022-01-20 18:46:10|791.5|790.9|791.5|790.9|791.5|790.9|791.3|790.7|16
1642704380000|2022-01-20 18:46:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|5
1642704390000|2022-01-20 18:46:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1642704410000|2022-01-20 18:46:50|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|16
1642704420000|2022-01-20 18:47:00|792|791.4|792|791.4|792|791.4|792|791.4|5
1642704430000|2022-01-20 18:47:10|792.1|791.5|792|791.4|792.1|791.5|792|791.4|2
1642704440000|2022-01-20 18:47:20|792.2|791.6|792.2|791.6|792.3|791.7|792.2|791.6|18
1642704470000|2022-01-20 18:47:50|792|791.4|792|791.4|792|791.4|792|791.4|12
1642704480000|2022-01-20 18:48:00|792.2|791.6|792.3|791.7|792.3|791.7|792.1|791.5|14
1642704490000|2022-01-20 18:48:10|792|791.4|792|791.4|792.1|791.5|792|791.4|4
1642704500000|2022-01-20 18:48:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|52
1642704510000|2022-01-20 18:48:30|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|3
1642704520000|2022-01-20 18:48:40|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|2
1642704530000|2022-01-20 18:48:50|||||||||2
1642704550000|2022-01-20 18:49:10|792|791.4|792.2|791.6|792.2|791.6|792|791.4|5
1642704560000|2022-01-20 18:49:20|||||||||3
1642704580000|2022-01-20 18:49:40|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|15
1642704590000|2022-01-20 18:49:50|||||||||4
1642704600000|2022-01-20 18:50:00|||||||||2
1642704610000|2022-01-20 18:50:10|792.2|791.6|792.5|791.9|792.5|791.9|792.2|791.6|6
1642704620000|2022-01-20 18:50:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|8
1642704630000|2022-01-20 18:50:30|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|9
1642704640000|2022-01-20 18:50:40|792.3|791.7|792.4|791.8|792.5|791.9|792.3|791.7|6
1642704650000|2022-01-20 18:50:50|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|6
1642704660000|2022-01-20 18:51:00|792.4|791.8|792.2|791.6|792.5|791.9|792.2|791.6|4
1642704670000|2022-01-20 18:51:10|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|1
1642704680000|2022-01-20 18:51:20|||||||||3
1642704690000|2022-01-20 18:51:30|792.3|791.7|792.3|791.7|792.5|791.9|792.3|791.7|3
1642704700000|2022-01-20 18:51:40|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|2
1642704710000|2022-01-20 18:51:50|792.3|791.7|792.3|791.7|792.5|791.9|792.3|791.7|4
1642704720000|2022-01-20 18:52:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|19
1642704730000|2022-01-20 18:52:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|10
1642704740000|2022-01-20 18:52:20|||||||||4
1642704750000|2022-01-20 18:52:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|2
1642704770000|2022-01-20 18:52:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|3
1642704790000|2022-01-20 18:53:10|792.2|791.6|792.1|791.5|792.2|791.6|792|791.4|7
1642704800000|2022-01-20 18:53:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|3
1642704810000|2022-01-20 18:53:30|792.1|791.5|792.1|791.5|792.1|791.5|792|791.4|2
1642704820000|2022-01-20 18:53:40|792|791.4|792|791.4|792|791.4|792|791.4|1
1642704830000|2022-01-20 18:53:50|||||||||2
1642704840000|2022-01-20 18:54:00|792.2|791.6|792.2|791.6|792.2|791.6|792.1|791.5|6
1642704850000|2022-01-20 18:54:10|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|9
1642704860000|2022-01-20 18:54:20|792.1|791.5|792.2|791.6|792.2|791.6|792|791.4|4
1642704870000|2022-01-20 18:54:30|||||||||2
1642704880000|2022-01-20 18:54:40|792|791.4|792.1|791.5|792.1|791.5|792|791.4|1
1642704890000|2022-01-20 18:54:50|792|791.4|792|791.4|792|791.4|792|791.4|2
1642704900000|2022-01-20 18:55:00|||||||||8
1642704920000|2022-01-20 18:55:20|||||||||2
1642704930000|2022-01-20 18:55:30|792.1|791.5|792|791.4|792.1|791.5|792|791.4|1
1642704940000|2022-01-20 18:55:40|||||||||2
1642704950000|2022-01-20 18:55:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|8
1642704960000|2022-01-20 18:56:00|||||||||8
1642704970000|2022-01-20 18:56:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|2
1642704980000|2022-01-20 18:56:20|||||||||2
1642705000000|2022-01-20 18:56:40|792.1|791.5|792|791.4|792.3|791.7|792|791.4|7
1642705010000|2022-01-20 18:56:50|||||||||3
1642705020000|2022-01-20 18:57:00|||||||||11
1642705040000|2022-01-20 18:57:20|792.1|791.5|792|791.4|792.1|791.5|792|791.4|3
1642705050000|2022-01-20 18:57:30|792.2|791.6|792.3|791.7|792.5|791.9|792.2|791.6|6
1642705060000|2022-01-20 18:57:40|792.4|791.8|792.5|791.9|792.5|791.9|792.3|791.7|9
1642705070000|2022-01-20 18:57:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|6
1642705080000|2022-01-20 18:58:00|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|2
1642705090000|2022-01-20 18:58:10|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|11
1642705100000|2022-01-20 18:58:20|792.1|791.5|792|791.4|792.1|791.5|792|791.4|6
1642705110000|2022-01-20 18:58:30|792.1|791.5|792|791.4|792.1|791.5|792|791.4|0
1642705120000|2022-01-20 18:58:40|||||||||2
1642705130000|2022-01-20 18:58:50|||||||||2
1642705140000|2022-01-20 18:59:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|14
1642705160000|2022-01-20 18:59:20|||||||||2
1642705170000|2022-01-20 18:59:30|792|791.4|791.8|791.2|792|791.4|791.8|791.2|4
1642705190000|2022-01-20 18:59:50|791.6|791|791.6|791|791.6|791|791.6|791|35
1642705200000|2022-01-20 19:00:00|791.5|790.9|791.5|790.9|791.5|790.9|791.4|790.8|13
1642705210000|2022-01-20 19:00:10|791.6|791|791.8|791.2|791.8|791.2|791.6|791|10
1642705220000|2022-01-20 19:00:20|791.9|791.3|792|791.4|792.1|791.5|791.9|791.3|15
1642705230000|2022-01-20 19:00:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|16
1642705240000|2022-01-20 19:00:40|792|791.4|792|791.4|792|791.4|792|791.4|2
1642705250000|2022-01-20 19:00:50|||||||||6
1642705260000|2022-01-20 19:01:00|792.1|791.5|792.2|791.6|792.2|791.6|792|791.4|6
1642705270000|2022-01-20 19:01:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|3
1642705280000|2022-01-20 19:01:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|21
1642705290000|2022-01-20 19:01:30|||||||||1
1642705300000|2022-01-20 19:01:40|||||||||1
1642705310000|2022-01-20 19:01:50|792.3|791.7|792.4|791.8|792.4|791.8|792.2|791.6|9
1642705320000|2022-01-20 19:02:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|13
1642705330000|2022-01-20 19:02:10|||||||||1
1642705340000|2022-01-20 19:02:20|792.1|791.5|792.6|792|792.6|792|792.1|791.5|27
1642705350000|2022-01-20 19:02:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|6
1642705360000|2022-01-20 19:02:40|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|3
1642705370000|2022-01-20 19:02:50|793|792.4|792.9|792.3|793|792.4|792.9|792.3|55
1642705380000|2022-01-20 19:03:00|793|792.4|793.1|792.5|793.1|792.5|793|792.4|8
1642705390000|2022-01-20 19:03:10|793.4|792.8|793.2|792.6|793.4|792.8|793.2|792.6|16
1642705400000|2022-01-20 19:03:20|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|16
1642705420000|2022-01-20 19:03:40|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|5
1642705430000|2022-01-20 19:03:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|5
1642705440000|2022-01-20 19:04:00|||||||||1
1642705460000|2022-01-20 19:04:20|||||||||2
1642705470000|2022-01-20 19:04:30|792.9|792.3|792.9|792.3|793.1|792.5|792.9|792.3|23
1642705480000|2022-01-20 19:04:40|793|792.4|792.9|792.3|793|792.4|792.9|792.3|9
1642705490000|2022-01-20 19:04:50|||||||||9
1642705500000|2022-01-20 19:05:00|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|9
1642705510000|2022-01-20 19:05:10|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|8
1642705520000|2022-01-20 19:05:20|792.6|792|792.7|792.1|792.7|792.1|792.6|792|14
1642705530000|2022-01-20 19:05:30|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|5
1642705540000|2022-01-20 19:05:40|792.6|792|792.6|792|792.6|792|792.6|792|5
1642705550000|2022-01-20 19:05:50|792.7|792.1|792.7|792.1|792.7|792.1|792.6|792|43
1642705560000|2022-01-20 19:06:00|792.6|792|792.7|792.1|792.7|792.1|792.6|792|4
1642705570000|2022-01-20 19:06:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|4
1642705580000|2022-01-20 19:06:20|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|11
1642705590000|2022-01-20 19:06:30|792.7|792.1|792.4|791.8|792.7|792.1|792.4|791.8|9
1642705600000|2022-01-20 19:06:40|||||||||6
1642705610000|2022-01-20 19:06:50|||||||||3
1642705620000|2022-01-20 19:07:00|792.6|792|792.6|792|792.6|792|792.6|792|19
1642705630000|2022-01-20 19:07:10|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|13
1642705640000|2022-01-20 19:07:20|793.1|792.5|793.4|792.8|793.4|792.8|793.1|792.5|23
1642705650000|2022-01-20 19:07:30|793.2|792.6|793.2|792.6|793.3|792.7|793.2|792.6|13
1642705660000|2022-01-20 19:07:40|||||||||3
1642705670000|2022-01-20 19:07:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|4
1642705680000|2022-01-20 19:08:00|792.9|792.3|793.2|792.6|793.4|792.8|792.9|792.3|27
1642705690000|2022-01-20 19:08:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|3
1642705700000|2022-01-20 19:08:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|2
1642705720000|2022-01-20 19:08:40|||||||||4
1642705730000|2022-01-20 19:08:50|793.3|792.7|793.4|792.8|793.4|792.8|793.1|792.5|15
1642705740000|2022-01-20 19:09:00|793.3|792.7|793.1|792.5|793.3|792.7|793.1|792.5|9
1642705750000|2022-01-20 19:09:10|793|792.4|793.1|792.5|793.1|792.5|793|792.4|4
1642705760000|2022-01-20 19:09:20|||||||||2
1642705770000|2022-01-20 19:09:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1642705780000|2022-01-20 19:09:40|||||||||4
1642705790000|2022-01-20 19:09:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|7
1642705800000|2022-01-20 19:10:00|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|2
1642705810000|2022-01-20 19:10:10|793|792.4|792.8|792.2|793|792.4|792.8|792.2|162
1642705820000|2022-01-20 19:10:20|||||||||48
1642705830000|2022-01-20 19:10:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|6
1642705840000|2022-01-20 19:10:40|792.5|791.9|792.4|791.8|792.5|791.9|792.3|791.7|6
1642705850000|2022-01-20 19:10:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|7
1642705860000|2022-01-20 19:11:00|792.3|791.7|792.8|792.2|792.8|792.2|792.3|791.7|59
1642705870000|2022-01-20 19:11:10|||||||||9
1642705880000|2022-01-20 19:11:20|||||||||15
1642705890000|2022-01-20 19:11:30|793|792.4|793.2|792.6|793.3|792.7|793|792.4|39
1642705900000|2022-01-20 19:11:40|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|13
1642705910000|2022-01-20 19:11:50|793|792.4|793.1|792.5|793.1|792.5|793|792.4|11
1642705920000|2022-01-20 19:12:00|793|792.4|793|792.4|793|792.4|792.8|792.2|69
1642705930000|2022-01-20 19:12:10|793.1|792.5|793.1|792.5|793.1|792.5|793|792.4|8
1642705940000|2022-01-20 19:12:20|793|792.4|793|792.4|793|792.4|792.8|792.2|48
1642705950000|2022-01-20 19:12:30|793.1|792.5|793|792.4|793.1|792.5|793|792.4|6
1642705960000|2022-01-20 19:12:40|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|8
1642705970000|2022-01-20 19:12:50|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|22
1642705980000|2022-01-20 19:13:00|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|13
1642705990000|2022-01-20 19:13:10|793|792.4|793.2|792.6|793.2|792.6|793|792.4|61
1642706000000|2022-01-20 19:13:20|793.1|792.5|793.1|792.5|793.5|792.9|793.1|792.5|33
1642706010000|2022-01-20 19:13:30|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|13
1642706020000|2022-01-20 19:13:40|793.5|792.9|793.6|793|793.8|793.2|793.5|792.9|44
1642706030000|2022-01-20 19:13:50|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|51
1642706040000|2022-01-20 19:14:00|793.6|793|792.9|792.3|793.7|793.1|792.5|791.9|160
1642706050000|2022-01-20 19:14:10|792.6|792|792.3|791.7|792.7|792.1|792.2|791.6|150
1642706060000|2022-01-20 19:14:20|792.4|791.8|792.9|792.3|793.2|792.6|792.4|791.8|138
1642706070000|2022-01-20 19:14:30|792.8|792.2|792.6|792|792.8|792.2|792.5|791.9|179
1642706080000|2022-01-20 19:14:40|792.5|791.9|792.2|791.6|792.5|791.9|792.2|791.6|260
1642706090000|2022-01-20 19:14:50|792.3|791.7|792|791.4|792.4|791.8|791.9|791.3|305
1642706100000|2022-01-20 19:15:00|791.9|791.3|791.9|791.3|792|791.4|791.9|791.3|20
1642706110000|2022-01-20 19:15:10|792|791.4|791.9|791.3|792|791.4|791.9|791.3|4
1642706120000|2022-01-20 19:15:20|791.7|791.1|791.7|791.1|791.8|791.2|791.5|790.9|39
1642706130000|2022-01-20 19:15:30|791.6|791|791.8|791.2|791.9|791.3|791.6|791|20
1642706140000|2022-01-20 19:15:40|791.7|791.1|791.9|791.3|791.9|791.3|791.6|791|20
1642706150000|2022-01-20 19:15:50|792|791.4|791.9|791.3|792|791.4|791.9|791.3|19
1642706160000|2022-01-20 19:16:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|5
1642706180000|2022-01-20 19:16:20|791.7|791.1|791.7|791.1|791.7|791.1|791.6|791|10
1642706190000|2022-01-20 19:16:30|791.6|791|791.7|791.1|791.7|791.1|791.5|790.9|28
1642706200000|2022-01-20 19:16:40|791.4|790.8|791.5|790.9|791.6|791|791.4|790.8|21
1642706210000|2022-01-20 19:16:50|791.6|791|791.6|791|791.7|791.1|791.6|791|8
1642706220000|2022-01-20 19:17:00|791.7|791.1|791.7|791.1|791.7|791.1|791.5|790.9|16
1642706230000|2022-01-20 19:17:10|791.6|791|791.6|791|791.6|791|791.6|791|2
1642706240000|2022-01-20 19:17:20|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|24
1642706250000|2022-01-20 19:17:30|791.6|791|791.7|791.1|791.7|791.1|791.6|791|2
1642706260000|2022-01-20 19:17:40|791.6|791|791.7|791.1|791.7|791.1|791.5|790.9|2
1642706270000|2022-01-20 19:17:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|18
1642706280000|2022-01-20 19:18:00|792|791.4|792.1|791.5|792.1|791.5|792|791.4|24
1642706290000|2022-01-20 19:18:10|792.2|791.6|791.8|791.2|792.2|791.6|791.8|791.2|12
1642706300000|2022-01-20 19:18:20|791.9|791.3|791.6|791|791.9|791.3|791.6|791|21
1642706310000|2022-01-20 19:18:30|791.5|790.9|791.6|791|791.7|791.1|791.5|790.9|0
1642706320000|2022-01-20 19:18:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1642706330000|2022-01-20 19:18:50|||||||||4
1642706340000|2022-01-20 19:19:00|||||||||3
1642706350000|2022-01-20 19:19:10|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|2
1642706360000|2022-01-20 19:19:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1642706370000|2022-01-20 19:19:30|791.3|790.7|791.1|790.5|791.4|790.8|791.1|790.5|22
1642706380000|2022-01-20 19:19:40|791.2|790.6|791.3|790.7|791.5|790.9|791.2|790.6|25
1642706390000|2022-01-20 19:19:50|791.4|790.8|791.6|791|791.7|791.1|791.3|790.7|17
1642726800000|2022-01-21 01:00:00|788|787|786.6|786|788|787.1|786.6|786|40
1642726810000|2022-01-21 01:00:10|786.7|786.1|786.8|786.2|787.2|786.6|786.5|785.9|42
1642726820000|2022-01-21 01:00:20|786.7|786.1|784.4|783.8|786.8|786.2|784.3|783.6|43
1642726830000|2022-01-21 01:00:30|784.6|783.4|784.9|783.9|784.9|784.1|784.5|783.4|24
1642726840000|2022-01-21 01:00:40|784.6|784.3|785.1|784.5|785.1|784.5|784.6|783.9|16
1642726850000|2022-01-21 01:00:50|785|784.4|785.5|784.9|785.5|784.9|784.9|784.1|23
1642726860000|2022-01-21 01:01:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|8
1642726870000|2022-01-21 01:01:10|785.3|784.7|785.2|784.6|785.4|784.8|785|784.4|6
1642726880000|2022-01-21 01:01:20|785.4|784.8|785.4|784.8|785.5|784.8|785.1|784.4|11
1642726890000|2022-01-21 01:01:30|785.6|785|786.1|785.5|786.1|785.5|785.6|785|8
1642726900000|2022-01-21 01:01:40|786.2|785.6|786.5|785.9|786.7|786.1|786.2|785.6|15
1642726910000|2022-01-21 01:01:50|786.6|786|786.1|785.5|786.6|786|785.7|785.1|17
1642726920000|2022-01-21 01:02:00|786|785.4|786.2|785.6|786.4|785.8|786|785.4|10
1642726930000|2022-01-21 01:02:10|786.3|785.7|786.9|786.3|786.9|786.3|786.3|785.7|4
1642726940000|2022-01-21 01:02:20|786.8|786.2|786.7|786.1|787|786.4|786.6|786|3
1642726950000|2022-01-21 01:02:30|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|2
1642726960000|2022-01-21 01:02:40|786.6|786|786.6|786|786.6|786|786.6|786|5
1642726970000|2022-01-21 01:02:50|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|9
1642726980000|2022-01-21 01:03:00|||||||||4
1642726990000|2022-01-21 01:03:10|||||||||4
1642727000000|2022-01-21 01:03:20|786.6|786|786.6|786|786.6|786|786.6|786|7
1642727010000|2022-01-21 01:03:30|786.5|785.9|786.5|785.9|786.6|786|786.5|785.9|1
1642727020000|2022-01-21 01:03:40|||||||||10
1642727030000|2022-01-21 01:03:50|||||||||8
1642727040000|2022-01-21 01:04:00|786.7|786.1|786.5|785.9|786.7|786.1|786.5|785.9|5
1642727050000|2022-01-21 01:04:10|786.6|786|786.5|785.9|786.6|786|786.5|785.9|4
1642727070000|2022-01-21 01:04:30|786.3|785.7|785.6|785|786.3|785.7|785.6|785|5
1642727080000|2022-01-21 01:04:40|785.5|784.9|785.4|784.8|785.5|784.9|784.7|784.1|12
1642727090000|2022-01-21 01:04:50|785.2|784.6|784.9|784.3|785.2|784.6|784.9|784.3|13
1642727100000|2022-01-21 01:05:00|785|784.4|785|784.4|785|784.4|784.9|784.3|4
1642727110000|2022-01-21 01:05:10|785.4|784.8|785.4|784.8|785.6|785|785.4|784.8|10
1642727120000|2022-01-21 01:05:20|785.5|784.9|784.9|784.3|785.5|784.9|784.9|784.3|10
1642727130000|2022-01-21 01:05:30|784.8|784.2|783.8|783.2|784.8|784.2|783.8|783.2|38
1642727140000|2022-01-21 01:05:40|783.7|783.1|783.7|783.1|783.8|783.2|783.7|783.1|1
1642727150000|2022-01-21 01:05:50|783.8|783.2|783.8|783.2|784.1|783.5|783.5|782.9|17
1642727160000|2022-01-21 01:06:00|783.7|783.1|784|783.4|784|783.4|783.7|783.1|11
1642727180000|2022-01-21 01:06:20|784.6|784|784.6|784|784.6|784|784.5|783.9|5
1642727190000|2022-01-21 01:06:30|784.5|783.9|783.8|783.2|784.7|784|783.7|783.1|31
1642727200000|2022-01-21 01:06:40|783.7|783.1|783.9|783.3|783.9|783.3|783.6|783|5
1642727210000|2022-01-21 01:06:50|783.8|783.2|784.4|783.8|784.4|783.8|783.7|783.1|13
1642727220000|2022-01-21 01:07:00|784.2|783.6|784.4|783.8|784.4|783.8|784|783.4|9
1642727230000|2022-01-21 01:07:10|784.3|783.7|784.2|783.6|784.3|783.7|784.1|783.5|5
1642727240000|2022-01-21 01:07:20|||||||||3
1642727250000|2022-01-21 01:07:30|784.4|783.8|784.6|784|784.6|784|784.3|783.7|6
1642727260000|2022-01-21 01:07:40|784.5|783.9|784.6|784|784.7|784.1|784.2|783.6|7
1642727270000|2022-01-21 01:07:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|6
1642727280000|2022-01-21 01:08:00|784.4|783.8|784.4|783.8|784.4|783.8|784.2|783.6|2
1642727290000|2022-01-21 01:08:10|784.2|783.6|784.4|783.8|784.4|783.8|784.2|783.6|8
1642727300000|2022-01-21 01:08:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|15
1642727310000|2022-01-21 01:08:30|784.2|783.6|784|783.4|784.2|783.6|784|783.4|26
1642727320000|2022-01-21 01:08:40|784.1|783.5|784|783.4|784.1|783.5|784|783.4|2
1642727330000|2022-01-21 01:08:50|||||||||2
1642727340000|2022-01-21 01:09:00|783.9|783.3|784|783.4|784|783.4|783.9|783.3|0
1642727360000|2022-01-21 01:09:20|784.1|783.5|784|783.4|784.1|783.5|784|783.4|1
1642727370000|2022-01-21 01:09:30|783.8|783.2|783.7|783.1|783.9|783.3|783.7|783.1|2
1642727380000|2022-01-21 01:09:40|783.6|783|783.6|783|783.6|783|783.5|782.9|1
1642727390000|2022-01-21 01:09:50|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|3
1642727400000|2022-01-21 01:10:00|783.6|783|783.5|782.9|783.7|783.1|783.5|782.9|6
1642727410000|2022-01-21 01:10:10|783|782.4|783|782.4|783|782.4|783|782.4|5
1642727420000|2022-01-21 01:10:20|||||||||1
1642727430000|2022-01-21 01:10:30|782.9|782.3|783.1|782.5|783.1|782.5|782.8|782.2|9
1642727440000|2022-01-21 01:10:40|783.2|782.6|783.3|782.7|783.4|782.8|783.2|782.6|3
1642727450000|2022-01-21 01:10:50|783.4|782.8|783.6|783|783.6|783|783.4|782.6|9
1642727460000|2022-01-21 01:11:00|783.4|782.8|782.9|782.3|783.4|782.8|782.6|782|19
1642727470000|2022-01-21 01:11:10|782.8|782.2|782.7|782.1|783.1|782.5|782.7|782.1|12
1642727480000|2022-01-21 01:11:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|3
1642727490000|2022-01-21 01:11:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|6
1642727500000|2022-01-21 01:11:40|783|782.4|782.9|782.3|783.1|782.5|782.7|782.1|18
1642727510000|2022-01-21 01:11:50|782.6|782|782.6|782|782.6|782|782.6|782|4
1642727520000|2022-01-21 01:12:00|782.5|781.9|782.2|781.6|783.1|782.4|782.2|781.6|18
1642727530000|2022-01-21 01:12:10|782.3|781.7|782.1|781.5|782.4|781.8|782|781.4|19
1642727540000|2022-01-21 01:12:20|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|9
1642727550000|2022-01-21 01:12:30|781.7|781.1|782.4|781.8|782.5|781.9|781.4|780.8|20
1642727560000|2022-01-21 01:12:40|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|3
1642727570000|2022-01-21 01:12:50|782|781.4|781.9|781.3|782|781.4|781.9|781.3|29
1642727580000|2022-01-21 01:13:00|782|781.4|782.2|781.6|782.4|781.8|782|781.4|7
1642727590000|2022-01-21 01:13:10|782.1|781.5|782.4|781.8|782.4|781.8|782.1|781.5|5
1642727600000|2022-01-21 01:13:20|782.5|781.9|782.6|782|782.6|782|782.5|781.9|1
1642727610000|2022-01-21 01:13:30|782.5|781.9|783.2|782.6|783.5|782.9|782.5|781.9|6
1642727620000|2022-01-21 01:13:40|783.1|782.5|783.4|782.8|783.4|782.8|783.1|782.5|6
1642727630000|2022-01-21 01:13:50|783.2|782.6|783.2|782.6|783.4|782.8|783.2|782.6|2
1642727640000|2022-01-21 01:14:00|783.3|782.7|783.1|782.5|783.4|782.8|783|782.4|10
1642727660000|2022-01-21 01:14:20|783.2|782.6|783.4|782.8|783.4|782.8|783.2|782.6|0
1642727670000|2022-01-21 01:14:30|783.5|782.9|783.9|783.3|783.9|783.3|783.5|782.9|1
1642727680000|2022-01-21 01:14:40|783.7|783.1|783.9|783.3|783.9|783.3|783.7|783.1|3
1642727700000|2022-01-21 01:15:00|784|783.4|784.1|783.5|784.1|783.5|783.9|783.3|4
1642727710000|2022-01-21 01:15:10|784.6|784|784.6|784|784.6|784|784.6|784|8
1642727720000|2022-01-21 01:15:20|||||||||3
1642727730000|2022-01-21 01:15:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1642727740000|2022-01-21 01:15:40|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|7
1642727750000|2022-01-21 01:15:50|784.5|783.9|784.7|784.1|784.7|784.1|784.5|783.9|1
1642727760000|2022-01-21 01:16:00|784.9|784.3|785|784.4|785|784.4|784.9|784.3|5
1642727770000|2022-01-21 01:16:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|4
1642727780000|2022-01-21 01:16:20|785.2|784.6|785.2|784.6|785.4|784.8|785.2|784.6|1
1642727790000|2022-01-21 01:16:30|||||||||1
1642727800000|2022-01-21 01:16:40|||||||||1
1642727810000|2022-01-21 01:16:50|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|1
1642727820000|2022-01-21 01:17:00|785.2|784.6|785.1|784.5|785.4|784.8|785.1|784.5|2
1642727840000|2022-01-21 01:17:20|785.2|784.6|784.9|784.3|785.2|784.6|784.9|784.3|5
1642727850000|2022-01-21 01:17:30|784.7|784.1|784.7|784.1|784.9|784.3|784.7|784.1|4
1642727870000|2022-01-21 01:17:50|784.9|784.3|785|784.4|785|784.4|784.9|784.3|2
1642727880000|2022-01-21 01:18:00|784.9|784.3|785.1|784.5|785.2|784.6|784.9|784.3|5
1642727910000|2022-01-21 01:18:30|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|0
1642727920000|2022-01-21 01:18:40|785.2|784.6|785|784.4|785.2|784.6|785|784.4|3
1642727930000|2022-01-21 01:18:50|||||||||1
1642727940000|2022-01-21 01:19:00|785.1|784.5|785.1|784.5|785.2|784.6|785.1|784.5|2
1642727950000|2022-01-21 01:19:10|||||||||1
1642727960000|2022-01-21 01:19:20|785|784.4|784.9|784.3|785|784.4|784.9|784.3|2
1642727970000|2022-01-21 01:19:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1642727990000|2022-01-21 01:19:50|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|1
1642728000000|2022-01-21 01:20:00|785|784.4|785.1|784.5|785.1|784.5|785|784.4|5
1642728010000|2022-01-21 01:20:10|785|784.4|785|784.4|785|784.4|785|784.4|0
1642728020000|2022-01-21 01:20:20|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1642728030000|2022-01-21 01:20:30|785|784.4|785.2|784.6|785.2|784.6|785|784.4|3
1642728040000|2022-01-21 01:20:40|785.6|785|785.6|785|785.6|785|785.6|785|3
1642728050000|2022-01-21 01:20:50|785.7|785.1|785.8|785.2|785.8|785.2|785.6|785|5
1642728060000|2022-01-21 01:21:00|785.9|785.3|786|785.4|786.1|785.5|785.9|785.3|12
1642728070000|2022-01-21 01:21:10|||||||||1
1642728080000|2022-01-21 01:21:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1642728090000|2022-01-21 01:21:30|||||||||1
1642728120000|2022-01-21 01:22:00|786|785.4|786|785.4|786|785.4|786|785.4|2
1642728130000|2022-01-21 01:22:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1642728140000|2022-01-21 01:22:20|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|2
1642728150000|2022-01-21 01:22:30|785.6|785|785.6|785|785.6|785|785.6|785|0
1642728180000|2022-01-21 01:23:00|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|0
1642728190000|2022-01-21 01:23:10|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|0
1642728200000|2022-01-21 01:23:20|785.6|785|785.6|785|785.6|785|785.6|785|5
1642728210000|2022-01-21 01:23:30|786|785.4|785.9|785.3|786|785.4|785.9|785.3|6
1642728220000|2022-01-21 01:23:40|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1642728240000|2022-01-21 01:24:00|785.5|784.9|785.8|785.2|785.8|785.2|785.5|784.9|6
1642728250000|2022-01-21 01:24:10|785.6|785|785.6|785|785.6|785|785.6|785|1
1642728280000|2022-01-21 01:24:40|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1642728300000|2022-01-21 01:25:00|785.8|785.2|786|785.4|786|785.4|785.8|785.2|3
1642728330000|2022-01-21 01:25:30|786.2|785.6|786|785.4|786.2|785.6|786|785.4|1
1642728340000|2022-01-21 01:25:40|785.6|785|785.6|785|785.6|785|785.6|785|1
1642728350000|2022-01-21 01:25:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642728370000|2022-01-21 01:26:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|1
1642728400000|2022-01-21 01:26:40|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|2
1642728420000|2022-01-21 01:27:00|786|785.4|786|785.4|786|785.4|786|785.4|2
1642728430000|2022-01-21 01:27:10|786.1|785.5|786.4|785.8|786.4|785.8|786|785.4|2
1642728440000|2022-01-21 01:27:20|||||||||20
1642728490000|2022-01-21 01:28:10|786.5|785.9|786.4|785.8|786.5|785.9|786.2|785.6|4
1642728520000|2022-01-21 01:28:40|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.6|1
1642728540000|2022-01-21 01:29:00|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1642728550000|2022-01-21 01:29:10|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|0
1642728590000|2022-01-21 01:29:50|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.6|2
1642728600000|2022-01-21 01:30:00|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.6|4
1642728630000|2022-01-21 01:30:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1642728640000|2022-01-21 01:30:40|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1642728660000|2022-01-21 01:31:00|786.5|785.9|786.6|786|786.6|786|786.5|785.9|1
1642728690000|2022-01-21 01:31:30|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642728700000|2022-01-21 01:31:40|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|3
1642728720000|2022-01-21 01:32:00|786.2|785.6|786|785.4|786.2|785.6|786|785.4|1
1642728730000|2022-01-21 01:32:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1642728750000|2022-01-21 01:32:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|9
1642728780000|2022-01-21 01:33:00|786.1|785.4|786.1|785.5|786.1|785.5|786.1|785.4|1
1642728820000|2022-01-21 01:33:40|786|785.4|786|785.4|786|785.4|786|785.4|0
1642728860000|2022-01-21 01:34:20|785.9|785.3|786|785.4|786|785.4|785.9|785.3|0
1642728920000|2022-01-21 01:35:20|785.6|785|785.5|784.9|785.6|785|785.5|784.9|3
1642728930000|2022-01-21 01:35:30|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|0
1642728940000|2022-01-21 01:35:40|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|2
1642728950000|2022-01-21 01:35:50|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|3
1642728960000|2022-01-21 01:36:00|785.6|785|785.5|784.9|785.6|785|785.5|784.9|0
1642728980000|2022-01-21 01:36:20|785.6|785|785.7|785.1|785.7|785.1|785.5|784.9|0
1642728990000|2022-01-21 01:36:30|||||||||1
1642729000000|2022-01-21 01:36:40|||||||||1
1642729010000|2022-01-21 01:36:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|9
1642729020000|2022-01-21 01:37:00|785.3|784.7|785.1|784.1|785.3|784.7|785|784.1|22
1642729030000|2022-01-21 01:37:10|785|784.4|785|784.4|785|784.4|784.9|784.3|3
1642729040000|2022-01-21 01:37:20|785.1|784.5|785.1|784.5|785.2|784.6|785.1|784.5|1
1642729050000|2022-01-21 01:37:30|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|6
1642729060000|2022-01-21 01:37:40|785|784.4|785|784.4|785.1|784.5|785|784.4|0
1642729070000|2022-01-21 01:37:50|||||||||1
1642729080000|2022-01-21 01:38:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1642729110000|2022-01-21 01:38:30|||||||||1
1642729120000|2022-01-21 01:38:40|785|784.4|785.1|784.5|785.1|784.5|785|784.4|1
1642729130000|2022-01-21 01:38:50|||||||||1
1642729160000|2022-01-21 01:39:20|||||||||1
1642729180000|2022-01-21 01:39:40|785|784.4|785|784.4|785|784.4|785|784.4|0
1642729190000|2022-01-21 01:39:50|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|1
1642729200000|2022-01-21 01:40:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1642729210000|2022-01-21 01:40:10|784.9|784.3|785|784.4|785|784.4|784.9|784.3|3
1642729230000|2022-01-21 01:40:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1642729260000|2022-01-21 01:41:00|785|784.4|785.1|784.5|785.1|784.5|785|784.4|1
1642729270000|2022-01-21 01:41:10|||||||||1
1642729330000|2022-01-21 01:42:10|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1642729340000|2022-01-21 01:42:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|8
1642729360000|2022-01-21 01:42:40|||||||||2
1642729370000|2022-01-21 01:42:50|785.7|785.1|786|785.4|786|785.4|785.7|785.1|6
1642729380000|2022-01-21 01:43:00|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|0
1642729390000|2022-01-21 01:43:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642729400000|2022-01-21 01:43:20|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1642729410000|2022-01-21 01:43:30|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|5
1642729420000|2022-01-21 01:43:40|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|1
1642729440000|2022-01-21 01:44:00|786|785.4|786|785.4|786|785.4|786|785.4|0
1642729490000|2022-01-21 01:44:50|||||||||1
1642729500000|2022-01-21 01:45:00|||||||||3
1642729520000|2022-01-21 01:45:20|786.2|785.6|786|785.4|786.2|785.6|786|785.4|2
1642729560000|2022-01-21 01:46:00|||||||||1
1642729570000|2022-01-21 01:46:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1642729580000|2022-01-21 01:46:20|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1642729590000|2022-01-21 01:46:30|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1642729620000|2022-01-21 01:47:00|786|785.4|786|785.4|786|785.4|786|785.4|2
1642729630000|2022-01-21 01:47:10|785.9|785.3|786|785.4|786|785.4|785.9|785.3|0
1642729640000|2022-01-21 01:47:20|||||||||1
1642729660000|2022-01-21 01:47:40|||||||||1
1642729680000|2022-01-21 01:48:00|||||||||1
1642729720000|2022-01-21 01:48:40|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1642729740000|2022-01-21 01:49:00|786|785.4|786|785.4|786|785.4|786|785.4|1
1642729750000|2022-01-21 01:49:10|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|6
1642729800000|2022-01-21 01:50:00|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|0
1642729810000|2022-01-21 01:50:10|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|0
1642729820000|2022-01-21 01:50:20|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1642729850000|2022-01-21 01:50:50|||||||||1
1642729910000|2022-01-21 01:51:50|||||||||1
1642729970000|2022-01-21 01:52:50|||||||||1
1642729980000|2022-01-21 01:53:00|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|3
1642729990000|2022-01-21 01:53:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1642730000000|2022-01-21 01:53:20|786|785.4|785.9|785.3|786|785.4|785.9|785.3|3
1642730010000|2022-01-21 01:53:30|||||||||1
1642730020000|2022-01-21 01:53:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1642730030000|2022-01-21 01:53:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1642730050000|2022-01-21 01:54:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|2
1642730090000|2022-01-21 01:54:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1642730100000|2022-01-21 01:55:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642730140000|2022-01-21 01:55:40|786|785.4|786|785.4|786|785.4|786|785.4|1
1642730150000|2022-01-21 01:55:50|||||||||1
1642730160000|2022-01-21 01:56:00|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1642730170000|2022-01-21 01:56:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|3
1642730190000|2022-01-21 01:56:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1642730200000|2022-01-21 01:56:40|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|2
1642730210000|2022-01-21 01:56:50|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|1
1642730220000|2022-01-21 01:57:00|||||||||2
1642730270000|2022-01-21 01:57:50|||||||||1
1642730280000|2022-01-21 01:58:00|||||||||2
1642730310000|2022-01-21 01:58:30|786.3|785.7|785.7|785.1|786.3|785.7|785.7|785.1|6
1642730320000|2022-01-21 01:58:40|||||||||2
1642730330000|2022-01-21 01:58:50|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|4
1642730340000|2022-01-21 01:59:00|||||||||2
1642730350000|2022-01-21 01:59:10|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1642730400000|2022-01-21 02:00:00|||||||||1
1642730420000|2022-01-21 02:00:20|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|1
1642730450000|2022-01-21 02:00:50|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|0
1642730460000|2022-01-21 02:01:00|785.8|785.2|786|785.4|786|785.4|785.8|785.2|2
1642730470000|2022-01-21 02:01:10|786.1|785.5|786|785.4|786.1|785.5|786|785.4|1
1642730480000|2022-01-21 02:01:20|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|0
1642730490000|2022-01-21 02:01:30|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|3
1642730510000|2022-01-21 02:01:50|786.2|785.6|786|785.4|786.2|785.6|786|785.4|1
1642730520000|2022-01-21 02:02:00|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1642730530000|2022-01-21 02:02:10|||||||||1
1642730560000|2022-01-21 02:02:40|786|785.4|786|785.4|786|785.4|786|785.4|1
1642730580000|2022-01-21 02:03:00|786.1|785.5|786|785.4|786.1|785.5|786|785.4|0
1642730590000|2022-01-21 02:03:10|786.1|785.5|786.2|785.6|786.2|785.6|786|785.4|2
1642730610000|2022-01-21 02:03:30|||||||||1
1642730640000|2022-01-21 02:04:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1642730660000|2022-01-21 02:04:20|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|3
1642730690000|2022-01-21 02:04:50|786.8|786.2|787.2|786.6|787.2|786.6|786.8|786.2|6
1642730700000|2022-01-21 02:05:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1642730710000|2022-01-21 02:05:10|787.2|786.6|787.2|786.6|787.5|786.9|787.2|786.6|9
1642730760000|2022-01-21 02:06:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|4
1642730770000|2022-01-21 02:06:10|||||||||1
1642730800000|2022-01-21 02:06:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|7
1642730820000|2022-01-21 02:07:00|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|3
1642730840000|2022-01-21 02:07:20|||||||||1
1642730850000|2022-01-21 02:07:30|787.6|787|787.6|787|787.6|787|787.6|787|0
1642730870000|2022-01-21 02:07:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1642730890000|2022-01-21 02:08:10|787.9|787.3|788|787.4|788|787.4|787.9|787.3|6
1642730930000|2022-01-21 02:08:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|6
1642730940000|2022-01-21 02:09:00|||||||||1
1642730960000|2022-01-21 02:09:20|788.5|787.9|788.6|788|788.7|788.1|788.5|787.9|7
1642730970000|2022-01-21 02:09:30|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|1
1642730980000|2022-01-21 02:09:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642730990000|2022-01-21 02:09:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|4
1642731000000|2022-01-21 02:10:00|788.8|788.2|788.7|788.1|788.9|788.3|788.7|788.1|13
1642731010000|2022-01-21 02:10:10|788.9|788.3|789|788.4|789|788.4|788.9|788.3|0
1642731040000|2022-01-21 02:10:40|||||||||1
1642731050000|2022-01-21 02:10:50|||||||||1
1642731060000|2022-01-21 02:11:00|788.8|788.2|788.9|788.3|788.9|788.3|788.7|788.1|9
1642731070000|2022-01-21 02:11:10|789|788.4|788.9|788.3|789|788.4|788.9|788.3|2
1642731080000|2022-01-21 02:11:20|789|788.4|788.7|788.1|789|788.4|788.7|788.1|5
1642731090000|2022-01-21 02:11:30|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|2
1642731100000|2022-01-21 02:11:40|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|0
1642731110000|2022-01-21 02:11:50|788.8|788.2|788.9|788.3|788.9|788.3|788.7|788.1|3
1642731130000|2022-01-21 02:12:10|789|788.4|789|788.4|789|788.4|789|788.4|3
1642731140000|2022-01-21 02:12:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1642731150000|2022-01-21 02:12:30|789.2|788.6|789.2|788.6|789.2|788.6|789.1|788.5|8
1642731160000|2022-01-21 02:12:40|789.6|789|789.4|788.8|789.6|789|789.4|788.8|35
1642731170000|2022-01-21 02:12:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1642731180000|2022-01-21 02:13:00|789.4|788.8|789.1|788.5|789.4|788.8|789.1|788.5|9
1642731190000|2022-01-21 02:13:10|789.2|788.6|788.9|788.3|789.2|788.6|788.9|788.3|8
1642731250000|2022-01-21 02:14:10|||||||||1
1642731260000|2022-01-21 02:14:20|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|0
1642731270000|2022-01-21 02:14:30|||||||||3
1642731290000|2022-01-21 02:14:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|3
1642731310000|2022-01-21 02:15:10|788.7|788.1|788.4|787.8|788.9|788.3|788.1|787.5|12
1642731350000|2022-01-21 02:15:50|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|1
1642731360000|2022-01-21 02:16:00|||||||||1
1642731460000|2022-01-21 02:17:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1642731470000|2022-01-21 02:17:50|||||||||1
1642731480000|2022-01-21 02:18:00|||||||||1
1642731490000|2022-01-21 02:18:10|788.4|787.8|788.2|787.6|788.4|787.8|788.2|787.6|2
1642731530000|2022-01-21 02:18:50|||||||||1
1642731540000|2022-01-21 02:19:00|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|2
1642731580000|2022-01-21 02:19:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1642731590000|2022-01-21 02:19:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|3
1642731830000|2022-01-21 02:23:50|||||||||1
1642731900000|2022-01-21 02:25:00|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|5
1642731920000|2022-01-21 02:25:20|||||||||1
1642731940000|2022-01-21 02:25:40|||||||||1
1642731950000|2022-01-21 02:25:50|788|787.4|788|787.4|788|787.4|788|787.4|3
1642731960000|2022-01-21 02:26:00|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|1
1642731980000|2022-01-21 02:26:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1642732000000|2022-01-21 02:26:40|||||||||1
1642732010000|2022-01-21 02:26:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1642732020000|2022-01-21 02:27:00|788|787.4|788|787.4|788|787.4|788|787.4|0
1642732200000|2022-01-21 02:30:00|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|4
1642732210000|2022-01-21 02:30:10|||||||||2
1642732270000|2022-01-21 02:31:10|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|2
1642732320000|2022-01-21 02:32:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642732360000|2022-01-21 02:32:40|||||||||1
1642732370000|2022-01-21 02:32:50|||||||||1
1642732380000|2022-01-21 02:33:00|787.9|787.3|788|787.4|788|787.4|787.9|787.3|0
1642732400000|2022-01-21 02:33:20|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|4
1642732410000|2022-01-21 02:33:30|||||||||1
1642732420000|2022-01-21 02:33:40|||||||||1
1642732470000|2022-01-21 02:34:30|788|787.4|788|787.4|788|787.4|788|787.4|0
1642732490000|2022-01-21 02:34:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642732500000|2022-01-21 02:35:00|||||||||1
1642732510000|2022-01-21 02:35:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642732630000|2022-01-21 02:37:10|787.6|787|787.5|786.9|787.6|787|787.5|786.9|4
1642732670000|2022-01-21 02:37:50|787.6|787|787.6|787|787.6|787|787.6|787|2
1642732700000|2022-01-21 02:38:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|2
1642732740000|2022-01-21 02:39:00|787.1|786.5|787.1|786.5|787.1|786.5|787|786.4|6
1642732750000|2022-01-21 02:39:10|786.8|786.2|786.5|785.9|787|786.4|786.5|785.9|8
1642732760000|2022-01-21 02:39:20|786.6|786|786.6|786|786.6|786|786.6|786|7
1642732770000|2022-01-21 02:39:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642732780000|2022-01-21 02:39:40|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1642732800000|2022-01-21 02:40:00|||||||||2
1642732830000|2022-01-21 02:40:30|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|0
1642732840000|2022-01-21 02:40:40|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642732880000|2022-01-21 02:41:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|2
1642732890000|2022-01-21 02:41:30|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642732910000|2022-01-21 02:41:50|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|0
1642732920000|2022-01-21 02:42:00|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|0
1642732930000|2022-01-21 02:42:10|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|0
1642732940000|2022-01-21 02:42:20|786.6|786|786.7|786.1|786.7|786.1|786.6|786|5
1642732950000|2022-01-21 02:42:30|786.6|786|786.5|785.9|786.6|786|786.5|785.9|0
1642732970000|2022-01-21 02:42:50|||||||||2
1642733050000|2022-01-21 02:44:10|786.7|786.1|786.6|786|786.7|786.1|786.6|786|15
1642733070000|2022-01-21 02:44:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642733100000|2022-01-21 02:45:00|786.6|786|786.5|785.9|786.7|786.1|786.5|785.9|3
1642733110000|2022-01-21 02:45:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|2
1642733120000|2022-01-21 02:45:20|786.6|786|786.7|786.1|786.7|786.1|786.6|786|0
1642733130000|2022-01-21 02:45:30|786.6|786|786.7|786.1|786.7|786.1|786.6|786|0
1642733160000|2022-01-21 02:46:00|787|786.4|787.4|786.8|787.4|786.8|787|786.4|10
1642733170000|2022-01-21 02:46:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1642733220000|2022-01-21 02:47:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1642733230000|2022-01-21 02:47:10|787|786.4|787|786.4|787|786.4|787|786.4|0
1642733240000|2022-01-21 02:47:20|786.9|786.3|786.6|786|786.9|786.3|786.6|786|2
1642733250000|2022-01-21 02:47:30|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|2
1642733330000|2022-01-21 02:48:50|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1642733380000|2022-01-21 02:49:40|786.7|786.1|786.6|786|786.7|786.1|786.6|786|6
1642733390000|2022-01-21 02:49:50|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1642733400000|2022-01-21 02:50:00|||||||||1
1642733500000|2022-01-21 02:51:40|||||||||4
1642733550000|2022-01-21 02:52:30|786.7|786.1|786.8|786.2|786.9|786.3|786.5|785.9|6
1642733560000|2022-01-21 02:52:40|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642733580000|2022-01-21 02:53:00|787|786.4|787.1|786.5|787.1|786.5|787|786.4|7
1642733600000|2022-01-21 02:53:20|787|786.4|786.8|786.2|787|786.4|786.8|786.2|5
1642733610000|2022-01-21 02:53:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1642733650000|2022-01-21 02:54:10|787|786.4|787|786.4|787|786.4|787|786.4|0
1642733670000|2022-01-21 02:54:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642733700000|2022-01-21 02:55:00|786.9|786.3|787|786.4|787|786.4|786.9|786.3|0
1642733710000|2022-01-21 02:55:10|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|1
1642733730000|2022-01-21 02:55:30|787|786.4|787|786.4|787|786.4|787|786.4|0
1642733740000|2022-01-21 02:55:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1642733790000|2022-01-21 02:56:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1642733910000|2022-01-21 02:58:30|||||||||1
1642733920000|2022-01-21 02:58:40|||||||||1
1642733930000|2022-01-21 02:58:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1642733970000|2022-01-21 02:59:30|787|786.4|787|786.4|787|786.4|787|786.4|0
1642733980000|2022-01-21 02:59:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1642734060000|2022-01-21 03:01:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1642734090000|2022-01-21 03:01:30|787|786.4|787|786.4|787|786.4|787|786.4|1
1642734120000|2022-01-21 03:02:00|||||||||1
1642734140000|2022-01-21 03:02:20|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|1
1642734190000|2022-01-21 03:03:10|787.1|786.5|787|786.4|787.1|786.5|787|786.4|0
1642734200000|2022-01-21 03:03:20|||||||||1
1642734230000|2022-01-21 03:03:50|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|4
1642734240000|2022-01-21 03:04:00|787|786.4|787|786.4|787|786.4|787|786.4|0
1642734300000|2022-01-21 03:05:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1642734320000|2022-01-21 03:05:20|||||||||1
1642734330000|2022-01-21 03:05:30|||||||||1
1642734340000|2022-01-21 03:05:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1642734350000|2022-01-21 03:05:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642734360000|2022-01-21 03:06:00|787|786.4|786.5|785.9|787|786.4|786.5|785.9|7
1642734380000|2022-01-21 03:06:20|||||||||6
1642734390000|2022-01-21 03:06:30|786.6|786|786.7|786.1|786.8|786.2|786.6|786|0
1642734400000|2022-01-21 03:06:40|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1642734500000|2022-01-21 03:08:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1642734530000|2022-01-21 03:08:50|787|786.4|787|786.4|787|786.4|787|786.4|0
1642734580000|2022-01-21 03:09:40|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1642734630000|2022-01-21 03:10:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642734670000|2022-01-21 03:11:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642734780000|2022-01-21 03:13:00|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|2
1642734790000|2022-01-21 03:13:10|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1642734820000|2022-01-21 03:13:40|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642734850000|2022-01-21 03:14:10|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|1
1642734900000|2022-01-21 03:15:00|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1642734910000|2022-01-21 03:15:10|787|786.4|786.8|786.2|787|786.4|786.8|786.2|0
1642734940000|2022-01-21 03:15:40|787|786.4|787.1|786.5|787.2|786.6|787|786.4|1
1642734950000|2022-01-21 03:15:50|787|786.4|787|786.4|787.1|786.5|787|786.4|0
1642734960000|2022-01-21 03:16:00|787.2|786.6|787.3|786.7|787.6|787|787.2|786.6|8
1642734970000|2022-01-21 03:16:10|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|0
1642734990000|2022-01-21 03:16:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1642735000000|2022-01-21 03:16:40|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|0
1642735020000|2022-01-21 03:17:00|787.3|786.7|787.4|786.8|787.4|786.8|787.2|786.6|2
1642735030000|2022-01-21 03:17:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1642735080000|2022-01-21 03:18:00|787.7|787.1|787.6|787|787.7|787.1|787.5|786.9|5
1642735090000|2022-01-21 03:18:10|||||||||1
1642735100000|2022-01-21 03:18:20|||||||||1
1642735110000|2022-01-21 03:18:30|787.5|786.9|787.6|787|787.6|787|787.5|786.9|1
1642735180000|2022-01-21 03:19:40|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|1
1642735210000|2022-01-21 03:20:10|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|6
1642735250000|2022-01-21 03:20:50|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|0
1642735260000|2022-01-21 03:21:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1642735270000|2022-01-21 03:21:10|787.3|786.7|787.5|786.9|787.5|786.9|787.2|786.6|3
1642735320000|2022-01-21 03:22:00|787.6|787|787.6|787|787.6|787|787.6|787|1
1642735340000|2022-01-21 03:22:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1642735360000|2022-01-21 03:22:40|787.5|786.9|788|787.4|788|787.4|787.5|786.9|28
1642735370000|2022-01-21 03:22:50|788.1|787.5|788.1|787.5|788.2|787.6|788.1|787.5|7
1642735380000|2022-01-21 03:23:00|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|0
1642735400000|2022-01-21 03:23:20|788|787.4|788|787.4|788|787.4|787.9|787.3|0
1642735410000|2022-01-21 03:23:30|787.9|787.3|788|787.4|788|787.4|787.9|787.3|0
1642735420000|2022-01-21 03:23:40|788.1|787.5|788|787.4|788.1|787.5|788|787.4|4
1642735430000|2022-01-21 03:23:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642735480000|2022-01-21 03:24:40|788|787.4|788|787.4|788|787.4|788|787.4|0
1642735490000|2022-01-21 03:24:50|787.9|787.3|787.9|787.3|788.2|787.5|787.8|787.2|1
1642735520000|2022-01-21 03:25:20|788|787.4|788|787.4|788|787.4|788|787.4|0
1642735560000|2022-01-21 03:26:00|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|6
1642735580000|2022-01-21 03:26:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1642735590000|2022-01-21 03:26:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1642735630000|2022-01-21 03:27:10|788|787.4|787.9|787.3|788|787.4|787.9|787.3|0
1642735660000|2022-01-21 03:27:40|788|787.4|788|787.4|788|787.4|788|787.4|0
1642735680000|2022-01-21 03:28:00|788.1|787.5|788|787.4|788.1|787.5|787.7|787.1|9
1642735690000|2022-01-21 03:28:10|787.7|787.1|787.6|787|787.7|787.1|787.6|787|4
1642735720000|2022-01-21 03:28:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1642735730000|2022-01-21 03:28:50|||||||||1
1642735740000|2022-01-21 03:29:00|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|0
1642735750000|2022-01-21 03:29:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|5
1642735770000|2022-01-21 03:29:30|787.2|786.6|787.5|786.9|787.5|786.9|787.2|786.6|3
1642735790000|2022-01-21 03:29:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1642735810000|2022-01-21 03:30:10|||||||||1
1642735820000|2022-01-21 03:30:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1642735840000|2022-01-21 03:30:40|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1642735880000|2022-01-21 03:31:20|787.1|786.5|787|786.4|787.1|786.5|787|786.4|1
1642735900000|2022-01-21 03:31:40|786.9|786.3|787|786.4|787|786.4|786.7|786.1|6
1642735940000|2022-01-21 03:32:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1642735960000|2022-01-21 03:32:40|787|786.4|787|786.4|787|786.4|787|786.4|0
1642735980000|2022-01-21 03:33:00|787.1|786.5|787.1|786.5|787.2|786.6|787.1|786.5|5
1642736010000|2022-01-21 03:33:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1642736020000|2022-01-21 03:33:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642736110000|2022-01-21 03:35:10|787|786.4|787.1|786.5|787.1|786.5|787|786.4|0
1642736150000|2022-01-21 03:35:50|787|786.4|787|786.4|787.1|786.5|787|786.4|1
1642736160000|2022-01-21 03:36:00|787.1|786.5|787|786.4|787.1|786.5|787|786.4|0
1642736200000|2022-01-21 03:36:40|786.9|786.3|786.7|786.1|786.9|786.3|786.7|786.1|1
1642736210000|2022-01-21 03:36:50|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|2
1642736220000|2022-01-21 03:37:00|787|786.4|787|786.4|787|786.4|787|786.4|0
1642736260000|2022-01-21 03:37:40|786.9|786.3|787|786.4|787.1|786.5|786.9|786.3|6
1642736280000|2022-01-21 03:38:00|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|5
1642736340000|2022-01-21 03:39:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642736370000|2022-01-21 03:39:30|||||||||1
1642736480000|2022-01-21 03:41:20|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1642736490000|2022-01-21 03:41:30|786.9|786.3|786.7|786.1|786.9|786.3|786.7|786.1|0
1642736510000|2022-01-21 03:41:50|786.8|786.2|786.7|786.1|786.9|786.3|786.7|786.1|1
1642736520000|2022-01-21 03:42:00|786.9|786.3|787|786.4|787|786.4|786.9|786.3|3
1642736530000|2022-01-21 03:42:10|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1642736590000|2022-01-21 03:43:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642736640000|2022-01-21 03:44:00|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642736650000|2022-01-21 03:44:10|787|786.4|787|786.4|787|786.4|787|786.4|0
1642736760000|2022-01-21 03:46:00|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|2
1642736820000|2022-01-21 03:47:00|||||||||2
1642736850000|2022-01-21 03:47:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1642736860000|2022-01-21 03:47:40|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642736890000|2022-01-21 03:48:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|2
1642736910000|2022-01-21 03:48:30|786.6|786|786.6|786|786.6|786|786.6|786|0
1642736950000|2022-01-21 03:49:10|||||||||10
1642736970000|2022-01-21 03:49:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642736980000|2022-01-21 03:49:40|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|3
1642737000000|2022-01-21 03:50:00|||||||||3
1642737020000|2022-01-21 03:50:20|786.8|786.2|787|786.4|787|786.4|786.8|786.2|2
1642737030000|2022-01-21 03:50:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642737040000|2022-01-21 03:50:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1642737060000|2022-01-21 03:51:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|5
1642737070000|2022-01-21 03:51:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1642737110000|2022-01-21 03:51:50|||||||||3
1642737120000|2022-01-21 03:52:00|||||||||3
1642737130000|2022-01-21 03:52:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|6
1642737150000|2022-01-21 03:52:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|6
1642737180000|2022-01-21 03:53:00|787.8|787.2|787.5|786.9|787.8|787.2|787.5|786.9|6
1642737200000|2022-01-21 03:53:20|787.6|787|787.6|787|787.6|787|787.6|787|1
1642737330000|2022-01-21 03:55:30|787.7|787.1|787.6|787|787.7|787.1|787.6|787|2
1642737340000|2022-01-21 03:55:40|||||||||1
1642737450000|2022-01-21 03:57:30|787.5|786.9|787.6|787|787.6|787|787.5|786.9|2
1642737490000|2022-01-21 03:58:10|||||||||1
1642737580000|2022-01-21 03:59:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1642737620000|2022-01-21 04:00:20|||||||||1
1642737630000|2022-01-21 04:00:30|787.5|786.9|787.6|787|787.7|787.1|787.5|786.9|2
1642737640000|2022-01-21 04:00:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1642737690000|2022-01-21 04:01:30|||||||||1
1642737870000|2022-01-21 04:04:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642737890000|2022-01-21 04:04:50|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|2
1642737920000|2022-01-21 04:05:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|2
1642737930000|2022-01-21 04:05:30|787.6|787|787.6|787|787.6|787|787.6|787|0
1642737940000|2022-01-21 04:05:40|||||||||2
1642737960000|2022-01-21 04:06:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1642737970000|2022-01-21 04:06:10|787.6|787|787.6|787|787.6|787|787.6|787|0
1642737980000|2022-01-21 04:06:20|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|7
1642738030000|2022-01-21 04:07:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642738040000|2022-01-21 04:07:20|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|4
1642738050000|2022-01-21 04:07:30|786.9|786.3|787|786.4|787.1|786.5|786.9|786.3|1
1642738060000|2022-01-21 04:07:40|787.1|786.5|787|786.4|787.1|786.5|787|786.4|0
1642738120000|2022-01-21 04:08:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642738220000|2022-01-21 04:10:20|787|786.4|787|786.4|787|786.4|787|786.4|0
1642738280000|2022-01-21 04:11:20|||||||||1
1642738410000|2022-01-21 04:13:30|787.1|786.5|787|786.4|787.1|786.5|787|786.4|1
1642738460000|2022-01-21 04:14:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1642738490000|2022-01-21 04:14:50|787|786.4|787|786.4|787|786.4|787|786.4|0
1642738510000|2022-01-21 04:15:10|||||||||3
1642738560000|2022-01-21 04:16:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|5
1642738610000|2022-01-21 04:16:50|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1642738640000|2022-01-21 04:17:20|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642738680000|2022-01-21 04:18:00|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|5
1642738690000|2022-01-21 04:18:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1642738940000|2022-01-21 04:22:20|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642739040000|2022-01-21 04:24:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1642739050000|2022-01-21 04:24:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642739100000|2022-01-21 04:25:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|7
1642739120000|2022-01-21 04:25:20|786.8|786.2|786.5|785.9|786.8|786.2|786.5|785.9|1
1642739140000|2022-01-21 04:25:40|786.6|786|786.5|785.9|786.6|786|786.5|785.9|5
1642739180000|2022-01-21 04:26:20|||||||||4
1642739310000|2022-01-21 04:28:30|786.7|786.1|786.6|786|786.7|786.1|786.6|786|1
1642739340000|2022-01-21 04:29:00|||||||||4
1642739350000|2022-01-21 04:29:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642739370000|2022-01-21 04:29:30|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|3
1642739420000|2022-01-21 04:30:20|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|0
1642739430000|2022-01-21 04:30:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1642739450000|2022-01-21 04:30:50|786.3|785.7|786.5|785.9|786.5|785.9|786.3|785.7|1
1642739500000|2022-01-21 04:31:40|786.7|786.1|786.6|786|786.7|786.1|786.6|786|0
1642739520000|2022-01-21 04:32:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642739580000|2022-01-21 04:33:00|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|0
1642739590000|2022-01-21 04:33:10|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|0
1642739740000|2022-01-21 04:35:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|2
1642739780000|2022-01-21 04:36:20|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|5
1642739800000|2022-01-21 04:36:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642739830000|2022-01-21 04:37:10|||||||||1
1642739870000|2022-01-21 04:37:50|785|784.4|785|784.4|785|784.4|785|784.4|2
1642739880000|2022-01-21 04:38:00|784.9|784.3|785|784.4|785|784.4|784.9|784.3|1
1642739890000|2022-01-21 04:38:10|784.9|784.3|785|784.4|785|784.4|784.9|784.3|2
1642739900000|2022-01-21 04:38:20|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1642739910000|2022-01-21 04:38:30|785|784.4|785|784.4|785|784.4|784.9|784.3|0
1642739920000|2022-01-21 04:38:40|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|0
1642739940000|2022-01-21 04:39:00|785|784.4|784.9|784.3|785|784.4|784.9|784.3|0
1642739990000|2022-01-21 04:39:50|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|3
1642740000000|2022-01-21 04:40:00|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|0
1642740130000|2022-01-21 04:42:10|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|2
1642740160000|2022-01-21 04:42:40|784.7|784.1|785|784.4|785|784.4|784.7|784.1|1
1642740170000|2022-01-21 04:42:50|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|0
1642740250000|2022-01-21 04:44:10|784.9|784.3|785|784.4|785|784.4|784.9|784.3|0
1642740260000|2022-01-21 04:44:20|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1642740270000|2022-01-21 04:44:30|785|784.4|784.8|784.2|785|784.4|784.7|784.1|1
1642740400000|2022-01-21 04:46:40|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|0
1642740470000|2022-01-21 04:47:50|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|0
1642740490000|2022-01-21 04:48:10|784.5|783.9|784.5|783.9|784.6|784|784.5|783.9|4
1642740500000|2022-01-21 04:48:20|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|0
1642740510000|2022-01-21 04:48:30|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|0
1642740530000|2022-01-21 04:48:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|4
1642740560000|2022-01-21 04:49:20|||||||||1
1642740590000|2022-01-21 04:49:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1642740600000|2022-01-21 04:50:00|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|3
1642740620000|2022-01-21 04:50:20|783.5|782.9|783.7|783.1|783.8|783.2|783.5|782.9|10
1642740630000|2022-01-21 04:50:30|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1642740650000|2022-01-21 04:50:50|||||||||3
1642740670000|2022-01-21 04:51:10|783.6|783|783.4|782.8|783.6|783|783.3|782.7|6
1642740680000|2022-01-21 04:51:20|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|1
1642740690000|2022-01-21 04:51:30|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1642740730000|2022-01-21 04:52:10|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|2
1642740750000|2022-01-21 04:52:30|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|2
1642740770000|2022-01-21 04:52:50|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1642740780000|2022-01-21 04:53:00|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|2
1642740790000|2022-01-21 04:53:10|||||||||1
1642740800000|2022-01-21 04:53:20|||||||||1
1642740810000|2022-01-21 04:53:30|||||||||2
1642740850000|2022-01-21 04:54:10|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|2
1642740910000|2022-01-21 04:55:10|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1642740950000|2022-01-21 04:55:50|||||||||2
1642741030000|2022-01-21 04:57:10|||||||||1
1642741080000|2022-01-21 04:58:00|||||||||2
1642741140000|2022-01-21 04:59:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|3
1642741230000|2022-01-21 05:00:30|||||||||1
1642741260000|2022-01-21 05:01:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|2
1642741270000|2022-01-21 05:01:10|783.6|783|783.6|783|783.6|783|783.6|783|0
1642741280000|2022-01-21 05:01:20|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|4
1642741310000|2022-01-21 05:01:50|||||||||4
1642741430000|2022-01-21 05:03:50|||||||||3
1642741440000|2022-01-21 05:04:00|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|1
1642741470000|2022-01-21 05:04:30|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|0
1642741570000|2022-01-21 05:06:10|||||||||1
1642741610000|2022-01-21 05:06:50|||||||||1
1642741620000|2022-01-21 05:07:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1642741630000|2022-01-21 05:07:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1642741640000|2022-01-21 05:07:20|||||||||1
1642741750000|2022-01-21 05:09:10|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1642741760000|2022-01-21 05:09:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1642741820000|2022-01-21 05:10:20|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|2
1642741850000|2022-01-21 05:10:50|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1642741890000|2022-01-21 05:11:30|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1642742380000|2022-01-21 05:19:40|||||||||1
1642742470000|2022-01-21 05:21:10|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|1
1642742520000|2022-01-21 05:22:00|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|0
1642742530000|2022-01-21 05:22:10|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|4
1642742540000|2022-01-21 05:22:20|783|782.4|783|782.4|783|782.4|783|782.4|0
1642742640000|2022-01-21 05:24:00|||||||||2
1642742650000|2022-01-21 05:24:10|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|1
1642742670000|2022-01-21 05:24:30|783|782.4|783|782.4|783|782.4|783|782.4|0
1642742760000|2022-01-21 05:26:00|783.1|782.5|783.2|782.6|783.2|782.6|783|782.4|5
1642742790000|2022-01-21 05:26:30|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1642742820000|2022-01-21 05:27:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1642742890000|2022-01-21 05:28:10|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|1
1642742910000|2022-01-21 05:28:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1642742970000|2022-01-21 05:29:30|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1642742990000|2022-01-21 05:29:50|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|2
1642743000000|2022-01-21 05:30:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|5
1642743020000|2022-01-21 05:30:20|783.7|783.1|784.7|784.1|784.8|784.2|783.7|783.1|5
1642743070000|2022-01-21 05:31:10|||||||||1
1642743090000|2022-01-21 05:31:30|||||||||3
1642743110000|2022-01-21 05:31:50|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|9
1642743120000|2022-01-21 05:32:00|785.3|784.7|785.2|784.6|785.6|785|785.2|784.6|10
1642743140000|2022-01-21 05:32:20|785.6|785|785.5|784.9|785.6|785|785.5|784.9|3
1642743150000|2022-01-21 05:32:30|785.6|785|785.6|785|785.6|785|785.6|785|0
1642743170000|2022-01-21 05:32:50|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|1
1642743250000|2022-01-21 05:34:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1642743270000|2022-01-21 05:34:30|785|784.4|785|784.4|785|784.4|785|784.4|1
1642743280000|2022-01-21 05:34:40|||||||||1
1642743290000|2022-01-21 05:34:50|||||||||3
1642743310000|2022-01-21 05:35:10|785.3|784.7|785.3|784.7|785.5|784.9|785.3|784.7|2
1642743330000|2022-01-21 05:35:30|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|5
1642743340000|2022-01-21 05:35:40|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|0
1642743360000|2022-01-21 05:36:00|785.6|785|785.6|785|785.6|785|785.6|785|3
1642743370000|2022-01-21 05:36:10|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1642743400000|2022-01-21 05:36:40|785.6|785|785.5|784.9|785.6|785|785.5|784.9|0
1642743420000|2022-01-21 05:37:00|786.2|785.6|786.2|785.6|786.3|785.7|786.2|785.6|2
1642743430000|2022-01-21 05:37:10|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1642743440000|2022-01-21 05:37:20|||||||||1
1642743450000|2022-01-21 05:37:30|786.5|785.9|786.5|785.9|786.5|785.9|786.4|785.8|8
1642743460000|2022-01-21 05:37:40|786.6|786|786.5|785.9|786.6|786|786.5|785.9|0
1642743470000|2022-01-21 05:37:50|786.6|786|786.5|785.9|786.6|786|786.5|785.9|0
1642743480000|2022-01-21 05:38:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|2
1642743490000|2022-01-21 05:38:10|786.6|786|786.3|785.7|786.6|786|786.3|785.7|3
1642743500000|2022-01-21 05:38:20|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|4
1642743520000|2022-01-21 05:38:40|786.7|785.7|786.6|786|786.7|786|786.6|785.7|5
1642743540000|2022-01-21 05:39:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|3
1642743560000|2022-01-21 05:39:20|786.6|786|786.5|785.9|786.6|786|786.5|785.9|1
1642743590000|2022-01-21 05:39:50|||||||||7
1642743610000|2022-01-21 05:40:10|||||||||1
1642743750000|2022-01-21 05:42:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|2
1642743760000|2022-01-21 05:42:40|785.9|785.3|785.7|785.1|786|785.4|785.7|785.1|3
1642743770000|2022-01-21 05:42:50|785.6|785|785.6|785|785.6|785|785.6|785|0
1642743780000|2022-01-21 05:43:00|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|4
1642743790000|2022-01-21 05:43:10|785.6|785|785.6|785|785.6|785|785.6|785|1
1642743800000|2022-01-21 05:43:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|2
1642743810000|2022-01-21 05:43:30|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1642743830000|2022-01-21 05:43:50|||||||||1
1642743850000|2022-01-21 05:44:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|3
1642743860000|2022-01-21 05:44:20|784.9|784.3|785|784.4|785|784.4|784.9|784.3|1
1642743880000|2022-01-21 05:44:40|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|4
1642743900000|2022-01-21 05:45:00|784.8|784.2|785|784.4|785|784.4|784.8|784.2|5
1642743930000|2022-01-21 05:45:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1642743980000|2022-01-21 05:46:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1642744030000|2022-01-21 05:47:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1642744040000|2022-01-21 05:47:20|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1642744070000|2022-01-21 05:47:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1642744080000|2022-01-21 05:48:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|1
1642744120000|2022-01-21 05:48:40|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1642744220000|2022-01-21 05:50:20|||||||||1
1642744290000|2022-01-21 05:51:30|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|2
1642744600000|2022-01-21 05:56:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1642744650000|2022-01-21 05:57:30|785.6|785|785.6|785|785.7|785.1|785.6|785|1
1642744660000|2022-01-21 05:57:40|785.5|784.9|785.5|784.9|785.5|784.9|785.4|784.8|1
1642744700000|2022-01-21 05:58:20|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1642744710000|2022-01-21 05:58:30|||||||||2
1642744720000|2022-01-21 05:58:40|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|0
1642744750000|2022-01-21 05:59:10|786|785.4|786|785.4|786|785.4|785.9|785.3|1
1642744760000|2022-01-21 05:59:20|785.9|785.3|785.9|785.3|786|785.4|785.9|785.3|0
1642744770000|2022-01-21 05:59:30|786|785.4|786|785.4|786|785.4|786|785.4|0
1642744780000|2022-01-21 05:59:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|2
1642744810000|2022-01-21 06:00:10|786|785.4|785.9|785.3|786|785.4|785.9|785.3|0
1642744820000|2022-01-21 06:00:20|786|785.4|786|785.4|786|785.4|786|785.4|1
1642744840000|2022-01-21 06:00:40|785.9|785.3|786|785.4|786|785.4|785.9|785.3|0
1642744910000|2022-01-21 06:01:50|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1642744940000|2022-01-21 06:02:20|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|0
1642744950000|2022-01-21 06:02:30|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1642744960000|2022-01-21 06:02:40|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1642744970000|2022-01-21 06:02:50|||||||||4
1642745010000|2022-01-21 06:03:30|||||||||1
1642745020000|2022-01-21 06:03:40|||||||||1
1642745050000|2022-01-21 06:04:10|786|785.4|786|785.4|786.1|785.5|786|785.4|1
1642745060000|2022-01-21 06:04:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1642745120000|2022-01-21 06:05:20|786|785.4|786|785.4|786|785.4|786|785.4|0
1642745130000|2022-01-21 06:05:30|||||||||1
1642745140000|2022-01-21 06:05:40|785.9|785.3|786.1|785.1|786.2|785.3|785.9|785.1|0
1642745160000|2022-01-21 06:06:00|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1642745220000|2022-01-21 06:07:00|786|785.4|786.1|785.5|786.1|785.5|786|785.4|1
1642745240000|2022-01-21 06:07:20|786|785.4|786|785.4|786|785.4|786|785.4|0
1642745260000|2022-01-21 06:07:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1642745270000|2022-01-21 06:07:50|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|0
1642745300000|2022-01-21 06:08:20|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|1
1642745350000|2022-01-21 06:09:10|786|785.4|786|785.4|786|785.4|786|785.4|0
1642745380000|2022-01-21 06:09:40|786.1|785.5|786.1|785.5|786.1|785.5|786|785.4|0
1642745390000|2022-01-21 06:09:50|786.6|786|786.5|785.9|786.6|786|786.5|785.9|9
1642745400000|2022-01-21 06:10:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1642745490000|2022-01-21 06:11:30|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|11
1642745540000|2022-01-21 06:12:20|||||||||1
1642745550000|2022-01-21 06:12:30|786|785.4|786|785.4|786|785.4|786|785.4|2
1642745600000|2022-01-21 06:13:20|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|1
1642745700000|2022-01-21 06:15:00|785.6|785|785.6|785|785.6|785|785.6|785|1
1642745720000|2022-01-21 06:15:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642745780000|2022-01-21 06:16:20|||||||||1
1642745810000|2022-01-21 06:16:50|785.6|785|785.6|785|785.6|785|785.6|785|1
1642745820000|2022-01-21 06:17:00|785.8|785.2|785.6|785|785.8|785.2|785.6|785|1
1642745870000|2022-01-21 06:17:50|785.5|784.9|785.6|785|785.6|785|785.5|784.9|0
1642745910000|2022-01-21 06:18:30|785.5|784.9|785.6|785|785.6|785|785.5|784.9|1
1642745920000|2022-01-21 06:18:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642746000000|2022-01-21 06:20:00|785.6|785|785.6|785|785.6|785|785.6|785|1
1642746010000|2022-01-21 06:20:10|785.5|784.9|785.8|785.2|785.8|785.2|785.5|784.9|1
1642746080000|2022-01-21 06:21:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|3
1642746090000|2022-01-21 06:21:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642746120000|2022-01-21 06:22:00|785.7|785.1|785.6|785|785.7|785.1|785.6|785|1
1642746130000|2022-01-21 06:22:10|785.8|785.2|785.8|785.2|786|785.4|785.8|785.2|3
1642746140000|2022-01-21 06:22:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1642746150000|2022-01-21 06:22:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642746160000|2022-01-21 06:22:40|785.6|785|785.6|785|785.6|785|785.6|785|1
1642746230000|2022-01-21 06:23:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1642746240000|2022-01-21 06:24:00|785.6|785|785.8|785.2|785.8|785.2|785.6|785|0
1642746250000|2022-01-21 06:24:10|785.6|785|785.7|785.1|785.7|785.1|785.6|785|0
1642746270000|2022-01-21 06:24:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642746280000|2022-01-21 06:24:40|||||||||2
1642746290000|2022-01-21 06:24:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1642746300000|2022-01-21 06:25:00|786.1|785.5|786|785.4|786.1|785.5|786|785.4|1
1642746320000|2022-01-21 06:25:20|||||||||1
1642746420000|2022-01-21 06:27:00|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|2
1642746450000|2022-01-21 06:27:30|785.6|785|785.6|785|785.6|785|785.6|785|2
1642746470000|2022-01-21 06:27:50|785.8|785.2|785.6|785|785.8|785.2|785.6|785|0
1642746550000|2022-01-21 06:29:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642746560000|2022-01-21 06:29:20|||||||||1
1642746580000|2022-01-21 06:29:40|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|1
1642746590000|2022-01-21 06:29:50|785.9|785.3|786|785.4|786|785.4|785.8|785.2|0
1642746600000|2022-01-21 06:30:00|785.9|785.3|785.8|785.2|786|785.4|785.8|785.2|2
1642746610000|2022-01-21 06:30:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1642746640000|2022-01-21 06:30:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642746660000|2022-01-21 06:31:00|||||||||1
1642746700000|2022-01-21 06:31:40|785.6|785|785.6|785|785.6|785|785.5|784.9|1
1642746740000|2022-01-21 06:32:20|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|0
1642746780000|2022-01-21 06:33:00|785.7|785.1|785.6|785|785.7|785.1|785.6|785|0
1642746790000|2022-01-21 06:33:10|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|5
1642746800000|2022-01-21 06:33:20|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|0
1642746810000|2022-01-21 06:33:30|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1642746820000|2022-01-21 06:33:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642746830000|2022-01-21 06:33:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1642746900000|2022-01-21 06:35:00|786|785.4|786|785.4|786|785.4|786|785.4|0
1642747020000|2022-01-21 06:37:00|786.1|785.5|786.1|785.5|786.2|785.6|786.1|785.5|4
1642747030000|2022-01-21 06:37:10|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|0
1642747070000|2022-01-21 06:37:50|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1642747090000|2022-01-21 06:38:10|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1642747200000|2022-01-21 06:40:00|||||||||1
1642747210000|2022-01-21 06:40:10|786.1|785.5|785.9|785.3|786.1|785.5|785.8|785.2|4
1642747240000|2022-01-21 06:40:40|786|785.4|786|785.4|786|785.4|786|785.4|0
1642747260000|2022-01-21 06:41:00|785.8|785.2|785.4|784.8|785.8|785.2|785.4|784.8|8
1642747280000|2022-01-21 06:41:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642747290000|2022-01-21 06:41:30|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|3
1642747320000|2022-01-21 06:42:00|||||||||3
1642747380000|2022-01-21 06:43:00|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|2
1642747410000|2022-01-21 06:43:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1642747460000|2022-01-21 06:44:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1642747470000|2022-01-21 06:44:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1642747490000|2022-01-21 06:44:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1642747550000|2022-01-21 06:45:50|785.6|785|785.6|785|785.6|785|785.6|785|1
1642747560000|2022-01-21 06:46:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642747570000|2022-01-21 06:46:10|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1642747590000|2022-01-21 06:46:30|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1642747600000|2022-01-21 06:46:40|786.6|786|786.6|786|786.6|786|786.6|786|8
1642747610000|2022-01-21 06:46:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1642747640000|2022-01-21 06:47:20|786.8|786.2|787|786.4|787.1|786.5|786.8|786.2|4
1642747690000|2022-01-21 06:48:10|786.9|786.3|786.7|786.1|786.9|786.3|786.6|786|0
1642747710000|2022-01-21 06:48:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642747730000|2022-01-21 06:48:50|786.6|786|786.6|786|786.6|786|786.6|786|1
1642747740000|2022-01-21 06:49:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642747760000|2022-01-21 06:49:20|||||||||2
1642748040000|2022-01-21 06:54:00|786.6|786|786.6|786|786.6|786|786.6|786|0
1642748050000|2022-01-21 06:54:10|786.5|785.9|786.6|786|786.6|786|786.5|785.9|0
1642748060000|2022-01-21 06:54:20|786.5|785.9|786|785.4|786.5|785.9|786|785.4|1
1642748090000|2022-01-21 06:54:50|786.1|785.5|786|785.4|786.1|785.5|786|785.4|0
1642748100000|2022-01-21 06:55:00|785.9|785.3|786|785.4|786|785.4|785.9|785.3|0
1642748120000|2022-01-21 06:55:20|785.9|785.3|786|785.4|786|785.4|785.9|785.3|0
1642748160000|2022-01-21 06:56:00|785.9|785.3|786|785.4|786|785.4|785.9|785.3|0
1642748190000|2022-01-21 06:56:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642748240000|2022-01-21 06:57:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1642748250000|2022-01-21 06:57:30|786|785.4|786|785.4|786|785.4|786|785.4|0
1642748280000|2022-01-21 06:58:00|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|7
1642748300000|2022-01-21 06:58:20|785.6|785|785.6|785|785.6|785|785.6|785|0
1642748310000|2022-01-21 06:58:30|785.7|785.1|785.6|785|785.7|785.1|785.6|785|0
1642748340000|2022-01-21 06:59:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1642748350000|2022-01-21 06:59:10|785.6|785|785.6|785|785.6|785|785.6|785|1
1642748400000|2022-01-21 07:00:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642748520000|2022-01-21 07:02:00|785.6|785|785.5|784.9|785.6|785|785.5|784.9|0
1642748550000|2022-01-21 07:02:30|||||||||1
1642748590000|2022-01-21 07:03:10|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|3
1642748610000|2022-01-21 07:03:30|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|2
1642748750000|2022-01-21 07:05:50|||||||||2
1642748760000|2022-01-21 07:06:00|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|1
1642748770000|2022-01-21 07:06:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1642748790000|2022-01-21 07:06:30|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642748820000|2022-01-21 07:07:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|1
1642748830000|2022-01-21 07:07:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642748900000|2022-01-21 07:08:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1642748990000|2022-01-21 07:09:50|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|2
1642749030000|2022-01-21 07:10:30|785.6|785|785.5|784.9|785.6|785|785.5|784.9|4
1642749040000|2022-01-21 07:10:40|785.6|785|785.6|785|785.6|785|785.6|785|7
1642749050000|2022-01-21 07:10:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642749060000|2022-01-21 07:11:00|785.6|785|785.6|785|785.6|785|785.6|785|2
1642749150000|2022-01-21 07:12:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642749170000|2022-01-21 07:12:50|||||||||1
1642749190000|2022-01-21 07:13:10|||||||||2
1642749240000|2022-01-21 07:14:00|785.6|785|785.6|785|785.6|785|785.6|785|2
1642749260000|2022-01-21 07:14:20|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642749280000|2022-01-21 07:14:40|785.7|785.1|785.6|785|785.7|785.1|785.6|785|0
1642749300000|2022-01-21 07:15:00|785.8|785.2|785.6|785|785.8|785.2|785.6|785|1
1642749360000|2022-01-21 07:16:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642749380000|2022-01-21 07:16:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1642749420000|2022-01-21 07:17:00|785.7|785.1|785.6|785|785.7|785.1|785.6|785|6
1642749430000|2022-01-21 07:17:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1642749480000|2022-01-21 07:18:00|||||||||1
1642749530000|2022-01-21 07:18:50|785.6|785|785.6|785|785.6|785|785.6|785|3
1642749550000|2022-01-21 07:19:10|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1642749570000|2022-01-21 07:19:30|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|2
1642749590000|2022-01-21 07:19:50|||||||||1
1642749600000|2022-01-21 07:20:00|||||||||1
1642749610000|2022-01-21 07:20:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1642749630000|2022-01-21 07:20:30|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642749660000|2022-01-21 07:21:00|785.6|785|785.8|785.2|785.8|785.2|785.6|785|1
1642749670000|2022-01-21 07:21:10|785.6|785|785.6|785|785.6|785|785.6|785|2
1642749700000|2022-01-21 07:21:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642749710000|2022-01-21 07:21:50|||||||||1
1642749720000|2022-01-21 07:22:00|||||||||1
1642749740000|2022-01-21 07:22:20|785.9|785.3|786|785.4|786|785.4|785.9|785.3|2
1642749780000|2022-01-21 07:23:00|||||||||1
1642749790000|2022-01-21 07:23:10|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|1
1642749810000|2022-01-21 07:23:30|||||||||1
1642749840000|2022-01-21 07:24:00|||||||||1
1642749950000|2022-01-21 07:25:50|||||||||1
1642750010000|2022-01-21 07:26:50|||||||||1
1642750070000|2022-01-21 07:27:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|7
1642750080000|2022-01-21 07:28:00|786|785.4|786|785.4|786|785.4|786|785.4|0
1642750100000|2022-01-21 07:28:20|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|2
1642750110000|2022-01-21 07:28:30|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|1
1642750140000|2022-01-21 07:29:00|786.6|786|786.8|786.2|786.8|786.2|786.6|786|2
1642750180000|2022-01-21 07:29:40|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1642750200000|2022-01-21 07:30:00|787|786.4|787.9|787.3|787.9|787.3|787|786.3|13
1642750210000|2022-01-21 07:30:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|13
1642750220000|2022-01-21 07:30:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|2
1642750230000|2022-01-21 07:30:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642750250000|2022-01-21 07:30:50|788.4|787.8|788|787.4|788.4|787.8|788|787.4|6
1642750260000|2022-01-21 07:31:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1642750280000|2022-01-21 07:31:20|788|787.4|788.1|787.5|788.1|787.5|788|787.4|0
1642750290000|2022-01-21 07:31:30|788|787.4|788|787.4|788|787.4|788|787.4|0
1642750340000|2022-01-21 07:32:20|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|1
1642750350000|2022-01-21 07:32:30|788.3|787.7|788.3|787.7|788.3|787.7|788.1|787.5|3
1642750360000|2022-01-21 07:32:40|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|0
1642750420000|2022-01-21 07:33:40|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|6
1642750430000|2022-01-21 07:33:50|||||||||1
1642750480000|2022-01-21 07:34:40|788|787.4|788|787.4|788|787.4|788|787.4|0
1642750490000|2022-01-21 07:34:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1642750510000|2022-01-21 07:35:10|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|2
1642750540000|2022-01-21 07:35:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1642750560000|2022-01-21 07:36:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642750570000|2022-01-21 07:36:10|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|2
1642750580000|2022-01-21 07:36:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1642750600000|2022-01-21 07:36:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642750620000|2022-01-21 07:37:00|788.6|788|788.6|788|788.6|788|788.6|788|3
1642750660000|2022-01-21 07:37:40|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|1
1642750680000|2022-01-21 07:38:00|788.6|788|788.6|788|788.6|788|788.6|788|3
1642750690000|2022-01-21 07:38:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642750700000|2022-01-21 07:38:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1642750720000|2022-01-21 07:38:40|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642750810000|2022-01-21 07:40:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1642750850000|2022-01-21 07:40:50|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|0
1642750900000|2022-01-21 07:41:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1642750920000|2022-01-21 07:42:00|788.5|787.9|788.6|788|788.6|788|788.5|787.9|0
1642750930000|2022-01-21 07:42:10|788.5|787.9|788.6|788|788.6|788|788.5|787.9|0
1642750940000|2022-01-21 07:42:20|||||||||1
1642751020000|2022-01-21 07:43:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1642751040000|2022-01-21 07:44:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1642751090000|2022-01-21 07:44:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642751100000|2022-01-21 07:45:00|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|0
1642751180000|2022-01-21 07:46:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642751210000|2022-01-21 07:46:50|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|5
1642751260000|2022-01-21 07:47:40|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642751280000|2022-01-21 07:48:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|2
1642751290000|2022-01-21 07:48:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642751340000|2022-01-21 07:49:00|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|1
1642751350000|2022-01-21 07:49:10|788.5|787.9|788.6|788|788.8|788.2|788.5|787.9|0
1642751440000|2022-01-21 07:50:40|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|0
1642751450000|2022-01-21 07:50:50|||||||||1
1642751500000|2022-01-21 07:51:40|788.7|788.1|788.6|788|788.7|788.1|788.6|788|1
1642751550000|2022-01-21 07:52:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642751640000|2022-01-21 07:54:00|788.6|788|788.6|788|788.6|788|788.6|788|1
1642751720000|2022-01-21 07:55:20|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|0
1642751730000|2022-01-21 07:55:30|788.7|788.1|788.8|788.2|788.8|788.2|788.6|788|3
1642751750000|2022-01-21 07:55:50|788.6|788|788.4|787.8|788.6|788|788.4|787.8|6
1642751760000|2022-01-21 07:56:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|13
1642751770000|2022-01-21 07:56:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642751800000|2022-01-21 07:56:40|||||||||1
1642751810000|2022-01-21 07:56:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642751820000|2022-01-21 07:57:00|||||||||1
1642751830000|2022-01-21 07:57:10|788.6|788|788.6|788|788.6|788|788.6|788|0
1642751840000|2022-01-21 07:57:20|788.7|788.1|788.6|788|788.7|788.1|788.6|788|0
1642751880000|2022-01-21 07:58:00|||||||||1
1642751900000|2022-01-21 07:58:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1642751910000|2022-01-21 07:58:30|789.8|788.3|789.9|789.3|789.9|789.3|789.8|788.3|12
1642751930000|2022-01-21 07:58:50|790.1|789.5|789.6|789|790.1|789.5|789.6|789|3
1642751940000|2022-01-21 07:59:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1642751950000|2022-01-21 07:59:10|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|3
1642751970000|2022-01-21 07:59:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1642751990000|2022-01-21 07:59:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1642752000000|2022-01-21 08:00:00|789.3|788.7|788.9|788.3|789.3|788.7|788.9|788.3|2
1642752010000|2022-01-21 08:00:10|789|788.4|789|788.4|789|788.4|788.9|788.3|1
1642752020000|2022-01-21 08:00:20|789.1|788.5|789|788.4|789.1|788.5|789|788.4|1
1642752030000|2022-01-21 08:00:30|788.8|788.2|788.6|788|788.8|788.2|788.6|788|3
1642752050000|2022-01-21 08:00:50|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|3
1642752060000|2022-01-21 08:01:00|788.9|788.3|788.9|788.3|788.9|788.3|788.8|788.2|0
1642752080000|2022-01-21 08:01:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1642752120000|2022-01-21 08:02:00|788.6|788|788.6|788|788.7|788.1|788.6|788|0
1642752160000|2022-01-21 08:02:40|788.7|788.1|788.8|788.2|788.9|788.3|788.6|788|0
1642752180000|2022-01-21 08:03:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1642752190000|2022-01-21 08:03:10|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|0
1642752200000|2022-01-21 08:03:20|789|788.4|789|788.4|789|788.4|789|788.4|1
1642752240000|2022-01-21 08:04:00|789.1|788.5|788.8|788.2|789.1|788.5|788.8|788.2|2
1642752250000|2022-01-21 08:04:10|788.9|788.3|788.6|788|788.9|788.3|788.6|788|1
1642752260000|2022-01-21 08:04:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|3
1642752280000|2022-01-21 08:04:40|788.6|788|788.6|788|788.6|788|788.6|788|0
1642752290000|2022-01-21 08:04:50|788.5|787.9|788.8|788.2|788.8|788.2|788.5|787.9|0
1642752300000|2022-01-21 08:05:00|788.6|788|788.7|788.1|788.7|788.1|788.6|788|1
1642752320000|2022-01-21 08:05:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1642752350000|2022-01-21 08:05:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1642752360000|2022-01-21 08:06:00|788.6|788|788.9|788.3|788.9|788.3|788.6|788|0
1642752370000|2022-01-21 08:06:10|788.8|788.2|788.6|788|788.8|788.2|788.6|788|0
1642752400000|2022-01-21 08:06:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1642752410000|2022-01-21 08:06:50|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|0
1642752440000|2022-01-21 08:07:20|788.5|787.9|788.6|788|788.6|788|788.5|787.9|0
1642752460000|2022-01-21 08:07:40|788.5|787.9|788.6|788|788.6|788|788.5|787.9|1
1642752480000|2022-01-21 08:08:00|||||||||1
1642752490000|2022-01-21 08:08:10|||||||||1
1642752540000|2022-01-21 08:09:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642752550000|2022-01-21 08:09:10|788.3|787.7|788.3|787.7|788.4|787.8|788.3|787.7|2
1642752580000|2022-01-21 08:09:40|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|5
1642752600000|2022-01-21 08:10:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642752620000|2022-01-21 08:10:20|787.6|787|787.6|787|787.6|787|787.6|787|1
1642752630000|2022-01-21 08:10:30|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|6
1642752640000|2022-01-21 08:10:40|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|3
1642752650000|2022-01-21 08:10:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1642752680000|2022-01-21 08:11:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1642752700000|2022-01-21 08:11:40|||||||||1
1642752710000|2022-01-21 08:11:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1642752730000|2022-01-21 08:12:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1642752740000|2022-01-21 08:12:20|787.4|786.8|787.4|786.8|787.4|786.8|787.3|786.7|3
1642752750000|2022-01-21 08:12:30|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|1
1642752770000|2022-01-21 08:12:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642752870000|2022-01-21 08:14:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1642752940000|2022-01-21 08:15:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1642752960000|2022-01-21 08:16:00|787|786.4|786.6|786|787|786.4|786.6|786|6
1642752980000|2022-01-21 08:16:20|||||||||1
1642753000000|2022-01-21 08:16:40|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|4
1642753010000|2022-01-21 08:16:50|786.6|786|786.6|786|786.6|786|786.6|786|1
1642753040000|2022-01-21 08:17:20|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1642753060000|2022-01-21 08:17:40|786|785.4|786|785.4|786|785.4|786|785.4|6
1642753070000|2022-01-21 08:17:50|785.9|785.3|786.1|785.5|786.1|785.5|785.9|785.3|4
1642753080000|2022-01-21 08:18:00|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|2
1642753090000|2022-01-21 08:18:10|||||||||3
1642753120000|2022-01-21 08:18:40|||||||||1
1642753140000|2022-01-21 08:19:00|786.3|785.7|786.8|786.2|786.8|786.2|786.3|785.7|3
1642753150000|2022-01-21 08:19:10|||||||||1
1642753220000|2022-01-21 08:20:20|786.9|786.3|787|786.4|787|786.4|786.9|786.3|3
1642753240000|2022-01-21 08:20:40|786.6|786|786.6|786|786.6|786|786.6|786|2
1642753250000|2022-01-21 08:20:50|786.8|786.2|786.5|785.9|786.8|786.2|786.5|785.9|2
1642753260000|2022-01-21 08:21:00|786.6|786|786.9|786.3|786.9|786.3|786.6|786|2
1642753290000|2022-01-21 08:21:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642753320000|2022-01-21 08:22:00|787|786.4|787|786.4|787|786.4|787|786.4|1
1642753360000|2022-01-21 08:22:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642753390000|2022-01-21 08:23:10|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|0
1642753430000|2022-01-21 08:23:50|||||||||1
1642753450000|2022-01-21 08:24:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1642753470000|2022-01-21 08:24:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|4
1642753490000|2022-01-21 08:24:50|787|786.4|787|786.4|787|786.4|787|786.4|1
1642753500000|2022-01-21 08:25:00|787.1|786.5|787|786.4|787.1|786.5|787|786.4|0
1642753510000|2022-01-21 08:25:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642753520000|2022-01-21 08:25:20|787|786.4|787|786.4|787|786.4|787|786.4|0
1642753540000|2022-01-21 08:25:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642753590000|2022-01-21 08:26:30|787|786.4|787.1|786.5|787.1|786.5|787|786.4|2
1642753610000|2022-01-21 08:26:50|787|786.4|787|786.4|787|786.4|787|786.4|0
1642753630000|2022-01-21 08:27:10|787.1|786.5|787|786.4|787.1|786.5|787|786.4|0
1642753640000|2022-01-21 08:27:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642753650000|2022-01-21 08:27:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1642753680000|2022-01-21 08:28:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|3
1642753770000|2022-01-21 08:29:30|787|786.4|787.1|786.5|787.1|786.5|787|786.4|1
1642753790000|2022-01-21 08:29:50|||||||||1
1642753800000|2022-01-21 08:30:00|787|786.4|787|786.4|787|786.4|787|786.4|0
1642753820000|2022-01-21 08:30:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642753840000|2022-01-21 08:30:40|787|786.4|787|786.4|787|786.4|787|786.4|0
1642753870000|2022-01-21 08:31:10|786.8|786.2|786.5|785.9|786.9|786.3|786.5|785.9|14
1642753880000|2022-01-21 08:31:20|786.6|786|786.6|786|786.6|786|786.6|786|1
1642753920000|2022-01-21 08:32:00|786.5|785.9|786.6|786|786.6|786|786.5|785.9|4
1642753940000|2022-01-21 08:32:20|785.8|785.2|786.1|785.5|786.1|785.5|785.8|785.2|17
1642753950000|2022-01-21 08:32:30|786.3|785.7|786.1|785.5|786.3|785.7|786.1|785.5|1
1642753960000|2022-01-21 08:32:40|||||||||1
1642753980000|2022-01-21 08:33:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1642754010000|2022-01-21 08:33:30|786.5|785.9|786.8|786.2|786.8|786.2|786.5|785.9|2
1642754040000|2022-01-21 08:34:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1642754050000|2022-01-21 08:34:10|||||||||2
1642754060000|2022-01-21 08:34:20|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642754070000|2022-01-21 08:34:30|786.9|786.3|787|786.4|787|786.4|786.9|786.3|6
1642754080000|2022-01-21 08:34:40|786.8|786.2|787|786.4|787|786.4|786.8|786.2|0
1642754090000|2022-01-21 08:34:50|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|0
1642754100000|2022-01-21 08:35:00|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|2
1642754240000|2022-01-21 08:37:20|786.5|785.9|786.6|786|786.6|786|786.5|785.9|1
1642754270000|2022-01-21 08:37:50|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642754280000|2022-01-21 08:38:00|||||||||1
1642754330000|2022-01-21 08:38:50|||||||||2
1642754340000|2022-01-21 08:39:00|786.6|786|786.8|786.2|787|786.4|786.6|786|3
1642754360000|2022-01-21 08:39:20|786.9|786.3|787|786.4|787|786.4|786.8|786.2|1
1642754410000|2022-01-21 08:40:10|786.9|786.3|786.5|785.9|786.9|786.3|786.5|785.9|6
1642754420000|2022-01-21 08:40:20|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|2
1642754430000|2022-01-21 08:40:30|786.5|785.9|786.6|786|786.6|786|786.5|785.9|0
1642754440000|2022-01-21 08:40:40|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1642754450000|2022-01-21 08:40:50|786.6|786|786.6|786|786.6|786|786.6|786|0
1642754500000|2022-01-21 08:41:40|786.5|785.9|786.5|785.9|786.5|785.9|786.3|785.7|6
1642754510000|2022-01-21 08:41:50|786.6|786|786.6|786|786.6|786|786.5|785.9|0
1642754530000|2022-01-21 08:42:10|787|786.4|787|786.4|787|786.4|787|786.4|2
1642754550000|2022-01-21 08:42:30|786.8|786.2|786.6|786|786.8|786.2|786.6|786|2
1642754560000|2022-01-21 08:42:40|786.8|786.2|786.6|786|786.9|786.3|786.6|786|1
1642754570000|2022-01-21 08:42:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642754580000|2022-01-21 08:43:00|786.6|786|786.6|786|786.6|786|786.6|786|0
1642754660000|2022-01-21 08:44:20|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|3
1642754670000|2022-01-21 08:44:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642754700000|2022-01-21 08:45:00|786.9|786.3|787|786.4|787|786.4|786.9|786.3|1
1642754710000|2022-01-21 08:45:10|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|1
1642754750000|2022-01-21 08:45:50|787.2|786.6|787|786.4|787.2|786.6|787|786.4|0
1642754760000|2022-01-21 08:46:00|||||||||1
1642754870000|2022-01-21 08:47:50|786.9|786.3|786.5|785.9|786.9|786.3|786.5|785.9|4
1642754880000|2022-01-21 08:48:00|||||||||1
1642754970000|2022-01-21 08:49:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|2
1642755000000|2022-01-21 08:50:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1642755030000|2022-01-21 08:50:30|787|786.4|787|786.4|787|786.4|787|786.4|1
1642755040000|2022-01-21 08:50:40|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|3
1642755090000|2022-01-21 08:51:30|787.1|786.5|787|786.4|787.1|786.5|787|786.4|1
1642755110000|2022-01-21 08:51:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1642755140000|2022-01-21 08:52:20|787|786.4|787|786.4|787|786.4|787|786.4|0
1642755190000|2022-01-21 08:53:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1642755240000|2022-01-21 08:54:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1642755260000|2022-01-21 08:54:20|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1642755290000|2022-01-21 08:54:50|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|57
1642755300000|2022-01-21 08:55:00|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|1
1642755340000|2022-01-21 08:55:40|787|786.4|787|786.4|787.1|786.5|787|786.4|2
1642755360000|2022-01-21 08:56:00|786.8|786.2|786.7|786.1|786.9|786.3|786.7|786.1|7
1642755380000|2022-01-21 08:56:20|786.6|786|786.5|785.9|786.6|786|786.5|785.9|4
1642755420000|2022-01-21 08:57:00|786.3|785.7|786.8|786.2|786.8|786.2|786.3|785.7|7
1642755440000|2022-01-21 08:57:20|787|786.4|787|786.4|787|786.4|787|786.4|7
1642755470000|2022-01-21 08:57:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|1
1642755510000|2022-01-21 08:58:30|||||||||1
1642755530000|2022-01-21 08:58:50|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1642755540000|2022-01-21 08:59:00|787|786.4|787.8|787.2|787.8|787.2|787|786.4|10
1642755550000|2022-01-21 08:59:10|787.9|787.3|788|787.4|788.2|787.6|787.9|787.3|5
1642755570000|2022-01-21 08:59:30|788.1|787.5|788.1|787.5|788.1|787.5|788|787.4|0
1642755580000|2022-01-21 08:59:40|788|787.4|788|787.4|788|787.4|788|787.4|0
1642755590000|2022-01-21 08:59:50|788.1|787.5|788|787.4|788.1|787.5|788|787.4|1
1642755600000|2022-01-21 09:00:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642755610000|2022-01-21 09:00:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1642755620000|2022-01-21 09:00:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|2
1642755630000|2022-01-21 09:00:30|788|787.4|788|787.4|788|787.4|787.9|787.3|0
1642755640000|2022-01-21 09:00:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642755650000|2022-01-21 09:00:50|788.1|787.5|788|787.4|788.1|787.5|787.9|787.3|0
1642755710000|2022-01-21 09:01:50|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642755720000|2022-01-21 09:02:00|787.9|787.3|788|787.4|788|787.4|787.9|787.3|4
1642755730000|2022-01-21 09:02:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|3
1642755770000|2022-01-21 09:02:50|788|787.4|788.8|788.2|788.8|788.2|788|787.4|7
1642755780000|2022-01-21 09:03:00|789.1|788.5|789.3|788.7|789.3|788.7|789.1|788.5|4
1642755790000|2022-01-21 09:03:10|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|8
1642755810000|2022-01-21 09:03:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|6
1642755830000|2022-01-21 09:03:50|789.6|789|789.5|788.9|789.6|789|789.5|788.9|0
1642755860000|2022-01-21 09:04:20|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|3
1642755890000|2022-01-21 09:04:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1642755900000|2022-01-21 09:05:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|5
1642755910000|2022-01-21 09:05:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1642755920000|2022-01-21 09:05:20|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|0
1642755930000|2022-01-21 09:05:30|||||||||3
1642755940000|2022-01-21 09:05:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1642755950000|2022-01-21 09:05:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1642755970000|2022-01-21 09:06:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1642756000000|2022-01-21 09:06:40|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|0
1642756010000|2022-01-21 09:06:50|789|788.4|789|788.4|789|788.4|789|788.4|1
1642756050000|2022-01-21 09:07:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|5
1642756150000|2022-01-21 09:09:10|||||||||1
1642756160000|2022-01-21 09:09:20|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|2
1642756180000|2022-01-21 09:09:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|9
1642756190000|2022-01-21 09:09:50|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|8
1642756200000|2022-01-21 09:10:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|4
1642756210000|2022-01-21 09:10:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|4
1642756280000|2022-01-21 09:11:20|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|3
1642756310000|2022-01-21 09:11:50|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|0
1642756330000|2022-01-21 09:12:10|788.6|788|788.8|788.2|788.8|788.2|788.6|788|0
1642756380000|2022-01-21 09:13:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|5
1642756400000|2022-01-21 09:13:20|||||||||1
1642756440000|2022-01-21 09:14:00|788.6|788|788.7|788.1|788.7|788.1|788.6|788|2
1642756500000|2022-01-21 09:15:00|788.6|788|788.6|788|788.6|788|788.6|788|0
1642756510000|2022-01-21 09:15:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1642756540000|2022-01-21 09:15:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1642756560000|2022-01-21 09:16:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|3
1642756590000|2022-01-21 09:16:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|5
1642756610000|2022-01-21 09:16:50|||||||||1
1642756620000|2022-01-21 09:17:00|789|788.4|788.9|788.3|789|788.4|788.9|788.3|8
1642756630000|2022-01-21 09:17:10|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|0
1642756660000|2022-01-21 09:17:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1642756670000|2022-01-21 09:17:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1642756740000|2022-01-21 09:19:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|3
1642756770000|2022-01-21 09:19:30|||||||||1
1642756780000|2022-01-21 09:19:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1642756790000|2022-01-21 09:19:50|788.6|788|788.6|788|788.6|788|788.6|788|0
1642756800000|2022-01-21 09:20:00|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|0
1642756810000|2022-01-21 09:20:10|788.6|788|788.5|787.9|788.6|788|788.5|787.9|0
1642756830000|2022-01-21 09:20:30|788.6|788|788.7|788.1|788.7|788.1|788.6|788|0
1642756840000|2022-01-21 09:20:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642756850000|2022-01-21 09:20:50|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|6
1642756900000|2022-01-21 09:21:40|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|5
1642756910000|2022-01-21 09:21:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1642756950000|2022-01-21 09:22:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|1
1642756980000|2022-01-21 09:23:00|||||||||1
1642757030000|2022-01-21 09:23:50|||||||||4
1642757040000|2022-01-21 09:24:00|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|9
1642757050000|2022-01-21 09:24:10|788.2|787.6|788.3|787.7|788.4|787.8|788.2|787.6|1
1642757090000|2022-01-21 09:24:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1642757190000|2022-01-21 09:26:30|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|0
1642757220000|2022-01-21 09:27:00|788.2|787.6|787.8|787.2|788.2|787.6|787.8|787.2|5
1642757300000|2022-01-21 09:28:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642757310000|2022-01-21 09:28:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642757320000|2022-01-21 09:28:40|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|3
1642757330000|2022-01-21 09:28:50|788|787.4|788|787.4|788|787.4|787.8|787.2|2
1642757350000|2022-01-21 09:29:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642757370000|2022-01-21 09:29:30|788|787.4|788|787.4|788|787.4|788|787.4|0
1642757390000|2022-01-21 09:29:50|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|2
1642757430000|2022-01-21 09:30:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642757440000|2022-01-21 09:30:40|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642757450000|2022-01-21 09:30:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642757460000|2022-01-21 09:31:00|788|787.4|788|787.4|788|787.4|788|787.4|0
1642757480000|2022-01-21 09:31:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642757490000|2022-01-21 09:31:30|787.7|787.1|787.3|786.7|787.8|787.2|787.3|786.7|14
1642757520000|2022-01-21 09:32:00|787.5|786.9|787.4|786.8|787.5|786.9|787.3|786.7|2
1642757550000|2022-01-21 09:32:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1642757640000|2022-01-21 09:34:00|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|3
1642757650000|2022-01-21 09:34:10|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|2
1642757670000|2022-01-21 09:34:30|787.3|786.7|787.6|787|787.8|787.2|787.3|786.7|1
1642757680000|2022-01-21 09:34:40|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642757700000|2022-01-21 09:35:00|788|787.4|788|787.4|788|787.4|788|787.4|3
1642757770000|2022-01-21 09:36:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|4
1642757790000|2022-01-21 09:36:30|787.6|787|787.6|787|787.6|787|787.6|787|1
1642757810000|2022-01-21 09:36:50|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|0
1642757820000|2022-01-21 09:37:00|||||||||2
1642757830000|2022-01-21 09:37:10|787.6|787|787.6|787|787.6|787|787.6|787|1
1642757850000|2022-01-21 09:37:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1642757860000|2022-01-21 09:37:40|787.8|787.2|787.6|787|787.8|787.2|787.6|787|1
1642757880000|2022-01-21 09:38:00|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|0
1642757890000|2022-01-21 09:38:10|787.6|787|787.6|787|787.6|787|787.6|787|1
1642757930000|2022-01-21 09:38:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1642757940000|2022-01-21 09:39:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642757950000|2022-01-21 09:39:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|2
1642757990000|2022-01-21 09:39:50|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|4
1642758000000|2022-01-21 09:40:00|787.6|787|787.5|786.9|787.6|787|787.5|786.9|3
1642758100000|2022-01-21 09:41:40|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1642758110000|2022-01-21 09:41:50|787.5|786.9|787.2|786.6|787.5|786.9|787.1|786.5|2
1642758130000|2022-01-21 09:42:10|787.3|786.7|787.2|786.6|787.3|786.7|787.1|786.5|6
1642758150000|2022-01-21 09:42:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1642758200000|2022-01-21 09:43:20|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|2
1642758210000|2022-01-21 09:43:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1642758230000|2022-01-21 09:43:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1642758270000|2022-01-21 09:44:30|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|1
1642758280000|2022-01-21 09:44:40|||||||||1
1642758300000|2022-01-21 09:45:00|786.6|786|786.7|786.1|786.7|786.1|786.6|786|6
1642758310000|2022-01-21 09:45:10|||||||||1
1642758320000|2022-01-21 09:45:20|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|2
1642758340000|2022-01-21 09:45:40|786.6|786|786.6|786|786.6|786|786.6|786|0
1642758350000|2022-01-21 09:45:50|||||||||4
1642758360000|2022-01-21 09:46:00|786|785.4|786.3|785.7|786.3|785.7|785.5|784.9|18
1642758370000|2022-01-21 09:46:10|786|785.4|786|785.4|786|785.4|786|785.4|3
1642758380000|2022-01-21 09:46:20|786.1|785.5|786.3|785.7|786.3|785.7|786.1|785.5|3
1642758390000|2022-01-21 09:46:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|3
1642758400000|2022-01-21 09:46:40|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1642758410000|2022-01-21 09:46:50|786.5|785.9|786.5|785.9|786.5|785.9|786.4|785.8|0
1642758480000|2022-01-21 09:48:00|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|2
1642758490000|2022-01-21 09:48:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1642758510000|2022-01-21 09:48:30|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1642758530000|2022-01-21 09:48:50|786.3|785.7|786.1|785.5|786.3|785.7|786.1|785.5|1
1642758560000|2022-01-21 09:49:20|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|0
1642758570000|2022-01-21 09:49:30|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|0
1642758580000|2022-01-21 09:49:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1642758600000|2022-01-21 09:50:00|786|785.4|786|785.4|786|785.4|786|785.4|0
1642758670000|2022-01-21 09:51:10|786.3|785.7|786.6|786|786.6|786|786.3|785.7|4
1642758710000|2022-01-21 09:51:50|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642758740000|2022-01-21 09:52:20|786.8|786.2|787.1|786.5|787.1|786.5|786.8|786.2|6
1642758750000|2022-01-21 09:52:30|787|786.4|786.8|786.2|787|786.4|786.8|786.2|4
1642758760000|2022-01-21 09:52:40|786.6|786|786.6|786|786.6|786|786.5|785.9|7
1642758770000|2022-01-21 09:52:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642758780000|2022-01-21 09:53:00|786.7|786.1|786.5|785.9|786.7|786.1|786.5|785.9|1
1642758790000|2022-01-21 09:53:10|786.1|785.5|786.1|785.5|786.3|785.7|786.1|785.5|12
1642758880000|2022-01-21 09:54:40|786|785.4|785.9|785.3|786|785.4|785.9|785.3|0
1642758910000|2022-01-21 09:55:10|786|785.4|786|785.4|786|785.4|786|785.4|1
1642758920000|2022-01-21 09:55:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1642758930000|2022-01-21 09:55:30|785.8|785.2|785.6|785|785.8|785.2|785.6|785|2
1642758950000|2022-01-21 09:55:50|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1642758960000|2022-01-21 09:56:00|785.6|785|785.6|785|785.6|785|785.6|785|0
1642758970000|2022-01-21 09:56:10|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|3
1642759010000|2022-01-21 09:56:50|||||||||1
1642759020000|2022-01-21 09:57:00|785.7|785.1|785.6|785|785.7|785.1|785.6|785|19
1642759060000|2022-01-21 09:57:40|785.7|785.1|785.6|785|785.8|785.2|785.6|785|1
1642759070000|2022-01-21 09:57:50|785.5|784.9|785.1|784.5|785.5|784.9|785|784.4|5
1642759080000|2022-01-21 09:58:00|785.3|784.7|785.3|784.7|785.3|784.7|785.2|784.6|3
1642759090000|2022-01-21 09:58:10|785.2|784.6|785|784.4|785.2|784.6|785|784.4|2
1642759110000|2022-01-21 09:58:30|784.8|784.2|784.6|784|784.8|784.2|784.6|784|5
1642759120000|2022-01-21 09:58:40|784.5|783.9|784.6|784|784.6|784|784.5|783.9|2
1642759130000|2022-01-21 09:58:50|784.5|783.9|784.1|783.5|784.5|783.9|784.1|783.5|2
1642759140000|2022-01-21 09:59:00|784.3|783.7|784.3|783.7|784.3|783.7|784.2|783.6|9
1642759150000|2022-01-21 09:59:10|784.1|783.5|783.3|782.7|784.1|783.5|783.3|782.7|13
1642759160000|2022-01-21 09:59:20|783.4|782.8|783.5|782.9|783.6|783|783.2|782.6|15
1642759170000|2022-01-21 09:59:30|783.6|783|783.6|783|783.8|783.2|783.6|783|2
1642759180000|2022-01-21 09:59:40|783.8|783.2|783.5|782.9|784|783.4|783.5|782.9|19
1642759190000|2022-01-21 09:59:50|783.9|783.3|783.6|783|783.9|783.3|783.6|783|7
1642759200000|2022-01-21 10:00:00|783.9|783.3|783.8|783.2|783.9|783.3|783.7|783.1|7
1642759210000|2022-01-21 10:00:10|783.6|783|783.8|783.2|783.8|783.2|783.6|783|1
1642759220000|2022-01-21 10:00:20|783.6|783|783.6|783|783.6|783|783.6|783|2
1642759230000|2022-01-21 10:00:30|783.5|782.9|783.8|783.2|783.8|783.2|783.5|782.9|1
1642759260000|2022-01-21 10:01:00|783.6|783|783.9|783.3|783.9|783.3|783.6|783|6
1642759270000|2022-01-21 10:01:10|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|11
1642759280000|2022-01-21 10:01:20|||||||||1
1642759290000|2022-01-21 10:01:30|784.2|783.6|784.3|783.7|784.3|783.7|784.1|783.5|1
1642759300000|2022-01-21 10:01:40|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|1
1642759340000|2022-01-21 10:02:20|784.6|783.6|784.5|783.9|784.7|784|784.5|783.6|0
1642759350000|2022-01-21 10:02:30|784.6|784|784.8|784.2|784.8|784.2|784.6|784|1
1642759360000|2022-01-21 10:02:40|785|784.4|785|784.4|785|784.4|785|784.4|0
1642759370000|2022-01-21 10:02:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1642759380000|2022-01-21 10:03:00|785|784.4|785|784.4|785|784.4|784.8|784.2|4
1642759440000|2022-01-21 10:04:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|6
1642759470000|2022-01-21 10:04:30|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|0
1642759500000|2022-01-21 10:05:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|5
1642759550000|2022-01-21 10:05:50|785.6|785|785.6|785|785.6|785|785.6|785|2
1642759570000|2022-01-21 10:06:10|785.8|785.2|785.6|785|785.8|785.2|785.6|785|1
1642759580000|2022-01-21 10:06:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642759600000|2022-01-21 10:06:40|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1642759620000|2022-01-21 10:07:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642759630000|2022-01-21 10:07:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1642759660000|2022-01-21 10:07:40|||||||||1
1642759700000|2022-01-21 10:08:20|785.8|785.2|785.6|785|785.8|785.2|785.6|785|0
1642759770000|2022-01-21 10:09:30|785.7|785.1|785.8|785.2|785.9|785.3|785.7|785.1|1
1642759780000|2022-01-21 10:09:40|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|2
1642759800000|2022-01-21 10:10:00|||||||||1
1642759990000|2022-01-21 10:13:10|786|785.4|786|785.4|786|785.4|786|785.4|0
1642760010000|2022-01-21 10:13:30|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|2
1642760020000|2022-01-21 10:13:40|785.8|785.2|785.8|785.2|785.9|785.3|785.8|785.2|1
1642760030000|2022-01-21 10:13:50|785.9|785.3|786.3|785.7|786.3|785.7|785.9|785.3|10
1642760040000|2022-01-21 10:14:00|787|786.4|786.6|786|787|786.4|786.3|785.7|16
1642760100000|2022-01-21 10:15:00|787|786.4|787|786.4|787|786.4|787|786.4|3
1642760130000|2022-01-21 10:15:30|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|1
1642760150000|2022-01-21 10:15:50|787.2|786.6|787.9|787.3|788|787.4|787.2|786.6|5
1642760180000|2022-01-21 10:16:20|788|787.4|788.1|787.5|788.1|787.5|788|787.4|2
1642760200000|2022-01-21 10:16:40|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|5
1642760210000|2022-01-21 10:16:50|788.1|787.5|788.3|787.7|788.3|787.7|788|787.4|7
1642760240000|2022-01-21 10:17:20|||||||||2
1642760260000|2022-01-21 10:17:40|788.2|787.6|787.9|787.3|788.2|787.6|787.9|787.3|4
1642760280000|2022-01-21 10:18:00|788|787.4|788|787.4|788|787.4|788|787.4|0
1642760300000|2022-01-21 10:18:20|||||||||2
1642760310000|2022-01-21 10:18:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642760330000|2022-01-21 10:18:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642760340000|2022-01-21 10:19:00|787.9|787.3|788|787.4|788|787.4|787.9|787.3|8
1642760350000|2022-01-21 10:19:10|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|4
1642760360000|2022-01-21 10:19:20|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|7
1642760370000|2022-01-21 10:19:30|||||||||3
1642760380000|2022-01-21 10:19:40|||||||||3
1642760390000|2022-01-21 10:19:50|||||||||3
1642760410000|2022-01-21 10:20:10|788|787.4|788|787.4|788|787.4|788|787.4|1
1642760420000|2022-01-21 10:20:20|787.9|787.3|787.6|787|787.9|787.3|787.6|787|3
1642760430000|2022-01-21 10:20:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642760470000|2022-01-21 10:21:10|787.6|787|787.6|787|787.6|787|787.6|787|0
1642760500000|2022-01-21 10:21:40|787.9|787.3|788|787.4|788|787.4|787.9|787.3|4
1642760510000|2022-01-21 10:21:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642760520000|2022-01-21 10:22:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|3
1642760530000|2022-01-21 10:22:10|788.1|787.5|788|787.4|788.1|787.5|787.9|787.3|0
1642760540000|2022-01-21 10:22:20|787.9|787.3|787.6|787|787.9|787.3|787.6|787|0
1642760560000|2022-01-21 10:22:40|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|2
1642760570000|2022-01-21 10:22:50|788|787.4|787.9|787.3|788|787.4|787.9|787.3|2
1642760590000|2022-01-21 10:23:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642760600000|2022-01-21 10:23:20|||||||||1
1642760610000|2022-01-21 10:23:30|||||||||1
1642760680000|2022-01-21 10:24:40|788|787.4|787.8|787.2|788|787.4|787.8|787.2|1
1642760760000|2022-01-21 10:26:00|787.7|787.1|787.5|786.9|787.7|787.1|787.4|786.8|1
1642760780000|2022-01-21 10:26:20|787.8|787.2|787.6|787|787.8|787.2|787.6|787|4
1642760790000|2022-01-21 10:26:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|10
1642760800000|2022-01-21 10:26:40|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|3
1642760810000|2022-01-21 10:26:50|787.7|787.1|787.6|787|787.8|787.2|787.6|787|2
1642760830000|2022-01-21 10:27:10|787.8|787.2|787.6|787|787.8|787.2|787.6|787|3
1642760850000|2022-01-21 10:27:30|787.5|786.9|787.4|786.8|787.6|787|787.3|786.7|0
1642760860000|2022-01-21 10:27:40|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|1
1642760880000|2022-01-21 10:28:00|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|1
1642760910000|2022-01-21 10:28:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1642760920000|2022-01-21 10:28:40|787.4|786.8|787.4|786.8|787.4|786.8|787.3|786.7|1
1642760930000|2022-01-21 10:28:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1642760980000|2022-01-21 10:29:40|||||||||1
1642761000000|2022-01-21 10:30:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1642761010000|2022-01-21 10:30:10|787.5|786.9|787.8|787.2|787.8|787.2|787.5|786.9|1
1642761030000|2022-01-21 10:30:30|787.7|787.1|787.6|787|787.7|787.1|787.6|787|0
1642761040000|2022-01-21 10:30:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1642761050000|2022-01-21 10:30:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|3
1642761060000|2022-01-21 10:31:00|787.6|787|787.7|787.1|787.7|787.1|787.6|787|1
1642761090000|2022-01-21 10:31:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|4
1642761100000|2022-01-21 10:31:40|788.3|787.7|788.1|787.5|788.4|787.8|788.1|787.5|2
1642761120000|2022-01-21 10:32:00|788|787.4|787.9|787.3|788|787.4|787.8|787.2|1
1642761130000|2022-01-21 10:32:10|787.8|787.2|788.1|787.5|788.1|787.5|787.8|787.2|0
1642761170000|2022-01-21 10:32:50|||||||||1
1642761180000|2022-01-21 10:33:00|788|787.4|787.7|787.1|788|787.4|787.7|787.1|2
1642761210000|2022-01-21 10:33:30|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|3
1642761240000|2022-01-21 10:34:00|787.9|787.3|788.1|787.5|788.1|787.5|787.8|787.2|11
1642761300000|2022-01-21 10:35:00|||||||||1
1642761310000|2022-01-21 10:35:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642761330000|2022-01-21 10:35:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1642761350000|2022-01-21 10:35:50|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|1
1642761360000|2022-01-21 10:36:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642761390000|2022-01-21 10:36:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642761420000|2022-01-21 10:37:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1642761430000|2022-01-21 10:37:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1642761460000|2022-01-21 10:37:40|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|0
1642761480000|2022-01-21 10:38:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1642761520000|2022-01-21 10:38:40|788|787.4|788|787.4|788|787.4|788|787.4|0
1642761530000|2022-01-21 10:38:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642761560000|2022-01-21 10:39:20|788|787.4|787.9|787.3|788|787.4|787.9|787.3|0
1642761610000|2022-01-21 10:40:10|787.8|787.2|788|787.4|788|787.4|787.8|787.2|1
1642761620000|2022-01-21 10:40:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642761630000|2022-01-21 10:40:30|788|787.4|788|787.4|788|787.4|788|787.4|0
1642761650000|2022-01-21 10:40:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1642761720000|2022-01-21 10:42:00|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|0
1642761800000|2022-01-21 10:43:20|788|787.4|788|787.4|788|787.4|788|787.4|3
1642761810000|2022-01-21 10:43:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1642761840000|2022-01-21 10:44:00|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|0
1642761900000|2022-01-21 10:45:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|8
1642761940000|2022-01-21 10:45:40|||||||||1
1642761960000|2022-01-21 10:46:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|2
1642761970000|2022-01-21 10:46:10|788.1|787.5|788|787.4|788.1|787.5|788|787.4|2
1642762000000|2022-01-21 10:46:40|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|0
1642762010000|2022-01-21 10:46:50|788|787.4|788|787.4|788|787.4|788|787.4|0
1642762020000|2022-01-21 10:47:00|||||||||1
1642762060000|2022-01-21 10:47:40|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|2
1642762070000|2022-01-21 10:47:50|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|2
1642762080000|2022-01-21 10:48:00|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|2
1642762140000|2022-01-21 10:49:00|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|8
1642762190000|2022-01-21 10:49:50|||||||||1
1642762230000|2022-01-21 10:50:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642762280000|2022-01-21 10:51:20|||||||||1
1642762300000|2022-01-21 10:51:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1642762310000|2022-01-21 10:51:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1642762320000|2022-01-21 10:52:00|788.3|787.7|787.6|787|788.3|787.7|787.6|787|15
1642762330000|2022-01-21 10:52:10|787.5|786.9|787.9|787.3|787.9|787.3|787.5|786.9|4
1642762340000|2022-01-21 10:52:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642762380000|2022-01-21 10:53:00|788|787.4|787.9|787.3|788|787.4|787.8|787.2|1
1642762400000|2022-01-21 10:53:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642762410000|2022-01-21 10:53:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642762430000|2022-01-21 10:53:50|788|787.4|788|787.4|788|787.4|788|787.4|0
1642762440000|2022-01-21 10:54:00|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|7
1642762540000|2022-01-21 10:55:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|4
1642762550000|2022-01-21 10:55:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642762600000|2022-01-21 10:56:40|||||||||1
1642762610000|2022-01-21 10:56:50|788.6|788|788.8|788.2|788.8|788.2|788.6|788|2
1642762630000|2022-01-21 10:57:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1642762640000|2022-01-21 10:57:20|||||||||1
1642762650000|2022-01-21 10:57:30|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|8
1642762660000|2022-01-21 10:57:40|789.3|788.7|789.4|788.8|789.7|789.1|789.3|788.7|5
1642762670000|2022-01-21 10:57:50|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|3
1642762680000|2022-01-21 10:58:00|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|4
1642762700000|2022-01-21 10:58:20|789.5|788.9|789.6|789|789.6|789|789.5|788.9|2
1642762710000|2022-01-21 10:58:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|2
1642762730000|2022-01-21 10:58:50|790|789.4|790|789.4|790.1|789.5|789.9|789.3|7
1642762740000|2022-01-21 10:59:00|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|4
1642762750000|2022-01-21 10:59:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|3
1642762760000|2022-01-21 10:59:20|790|789.4|789.9|789.3|790.1|789.5|789.9|789.3|3
1642762770000|2022-01-21 10:59:30|790|789.4|790|789.4|790|789.4|790|789.4|0
1642762780000|2022-01-21 10:59:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|3
1642762800000|2022-01-21 11:00:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1642762810000|2022-01-21 11:00:10|790|789.4|790|789.4|790|789.4|790|789.4|13
1642762840000|2022-01-21 11:00:40|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|5
1642762850000|2022-01-21 11:00:50|790|789.4|790|789.4|790|789.4|790|789.4|5
1642762860000|2022-01-21 11:01:00|789.9|789.3|790|789.4|790.1|789.5|789.9|789.3|13
1642762920000|2022-01-21 11:02:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|4
1642762950000|2022-01-21 11:02:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|5
1642762980000|2022-01-21 11:03:00|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|2
1642763040000|2022-01-21 11:04:00|789.4|788.8|789.5|788.9|789.6|789|789.4|788.8|15
1642763050000|2022-01-21 11:04:10|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|5
1642763070000|2022-01-21 11:04:30|||||||||5
1642763080000|2022-01-21 11:04:40|789.6|789|789|788.4|789.6|789|789|788.4|6
1642763090000|2022-01-21 11:04:50|789.1|788.5|789.1|788.5|789.1|788.5|788.9|788.3|2
1642763100000|2022-01-21 11:05:00|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|1
1642763130000|2022-01-21 11:05:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1642763140000|2022-01-21 11:05:40|789|788.4|789|788.4|789|788.4|789|788.4|0
1642763150000|2022-01-21 11:05:50|||||||||1
1642763160000|2022-01-21 11:06:00|788.9|788.3|789|788.4|789|788.4|788.9|788.3|1
1642763170000|2022-01-21 11:06:10|||||||||1
1642763190000|2022-01-21 11:06:30|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|0
1642763280000|2022-01-21 11:08:00|789|788.4|789.1|788.5|789.2|788.6|789|788.4|8
1642763310000|2022-01-21 11:08:30|789|788.4|789|788.4|789|788.4|789|788.4|0
1642763340000|2022-01-21 11:09:00|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|6
1642763350000|2022-01-21 11:09:10|||||||||4
1642763380000|2022-01-21 11:09:40|788.6|788|788.7|788.1|788.7|788.1|788.6|788|4
1642763410000|2022-01-21 11:10:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1642763460000|2022-01-21 11:11:00|788.5|787.9|788.1|787.5|788.5|787.9|788.1|787.5|4
1642763480000|2022-01-21 11:11:20|788|787.4|788|787.4|788|787.4|788|787.4|0
1642763500000|2022-01-21 11:11:40|||||||||1
1642763520000|2022-01-21 11:12:00|788.1|787.5|788.3|787.7|788.4|787.8|788.1|787.5|13
1642763530000|2022-01-21 11:12:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642763540000|2022-01-21 11:12:20|788.8|788.2|788.6|788|788.8|788.2|788.6|788|7
1642763560000|2022-01-21 11:12:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1642763570000|2022-01-21 11:12:50|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|0
1642763580000|2022-01-21 11:13:00|788.6|788|788.6|788|788.7|788.1|788.6|788|0
1642763590000|2022-01-21 11:13:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642763610000|2022-01-21 11:13:30|788.6|788|788.6|788|788.6|788|788.6|788|0
1642763620000|2022-01-21 11:13:40|788.7|788.1|788.7|788.1|788.7|788.1|788.6|788|0
1642763640000|2022-01-21 11:14:00|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|1
1642763650000|2022-01-21 11:14:10|788.6|788|788.6|788|788.6|788|788.6|788|0
1642763660000|2022-01-21 11:14:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642763760000|2022-01-21 11:16:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|3
1642763840000|2022-01-21 11:17:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|2
1642763850000|2022-01-21 11:17:30|788|787.4|788|787.4|788|787.4|788|787.4|0
1642763880000|2022-01-21 11:18:00|788.2|787.6|788|787.4|788.2|787.6|788|787.4|4
1642763900000|2022-01-21 11:18:20|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1642763910000|2022-01-21 11:18:30|788|787.4|788|787.4|788|787.4|788|787.4|0
1642763930000|2022-01-21 11:18:50|||||||||1
1642763940000|2022-01-21 11:19:00|||||||||1
1642763970000|2022-01-21 11:19:30|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|0
1642764000000|2022-01-21 11:20:00|787.9|787.3|788|787.4|788|787.4|787.9|787.3|1
1642764020000|2022-01-21 11:20:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642764030000|2022-01-21 11:20:30|788|787.4|787.8|787.2|788|787.4|787.8|787.2|0
1642764050000|2022-01-21 11:20:50|||||||||1
1642764060000|2022-01-21 11:21:00|787.6|787|787.7|787.1|787.7|787.1|787.6|787|3
1642764180000|2022-01-21 11:23:00|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1642764240000|2022-01-21 11:24:00|||||||||1
1642764290000|2022-01-21 11:24:50|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|2
1642764300000|2022-01-21 11:25:00|788|787.4|788|787.4|788|787.4|788|787.4|1
1642764310000|2022-01-21 11:25:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642764380000|2022-01-21 11:26:20|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|0
1642764490000|2022-01-21 11:28:10|788.2|787.6|788.1|787.5|788.3|787.7|788.1|787.5|1
1642764560000|2022-01-21 11:29:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642764660000|2022-01-21 11:31:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642764670000|2022-01-21 11:31:10|787.6|787|787.7|787.1|787.7|787.1|787.6|787|5
1642764680000|2022-01-21 11:31:20|787.6|787|787.6|787|787.6|787|787.6|787|0
1642764690000|2022-01-21 11:31:30|787.7|787.1|787.7|787.1|787.7|787.1|787.6|787|0
1642764700000|2022-01-21 11:31:40|787.6|787|787.6|787|787.7|787.1|787.6|787|0
1642764740000|2022-01-21 11:32:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642764760000|2022-01-21 11:32:40|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|5
1642764780000|2022-01-21 11:33:00|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|2
1642764840000|2022-01-21 11:34:00|||||||||1
1642764900000|2022-01-21 11:35:00|787.4|786.8|787.6|787|787.8|787.2|787.4|786.8|4
1642764910000|2022-01-21 11:35:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642764930000|2022-01-21 11:35:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|3
1642764960000|2022-01-21 11:36:00|||||||||1
1642764970000|2022-01-21 11:36:10|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|3
1642764980000|2022-01-21 11:36:20|788|787.4|787.9|787.3|788|787.4|787.9|787.3|0
1642765050000|2022-01-21 11:37:30|788|787.4|788|787.4|788|787.4|788|787.4|0
1642765060000|2022-01-21 11:37:40|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642765110000|2022-01-21 11:38:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642765130000|2022-01-21 11:38:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|2
1642765150000|2022-01-21 11:39:10|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|3
1642765160000|2022-01-21 11:39:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642765170000|2022-01-21 11:39:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642765200000|2022-01-21 11:40:00|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|2
1642765220000|2022-01-21 11:40:20|788.9|788.3|789|788.4|789|788.4|788.9|788.3|1
1642765250000|2022-01-21 11:40:50|||||||||1
1642765260000|2022-01-21 11:41:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1642765310000|2022-01-21 11:41:50|788.8|788.2|788.6|788|788.8|788.2|788.6|788|2
1642765350000|2022-01-21 11:42:30|788.8|788.2|788.6|788|788.8|788.2|788.6|788|1
1642765360000|2022-01-21 11:42:40|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|0
1642765440000|2022-01-21 11:44:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|4
1642765450000|2022-01-21 11:44:10|788.6|788|788.6|788|788.6|788|788.6|788|5
1642765570000|2022-01-21 11:46:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642765590000|2022-01-21 11:46:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|3
1642765680000|2022-01-21 11:48:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642765790000|2022-01-21 11:49:50|||||||||1
1642765810000|2022-01-21 11:50:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642765830000|2022-01-21 11:50:30|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|0
1642765890000|2022-01-21 11:51:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642765910000|2022-01-21 11:51:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642765940000|2022-01-21 11:52:20|789.1|787.6|788.6|788|789.1|788.2|788.5|787.6|22
1642765980000|2022-01-21 11:53:00|788.5|787.9|788.5|787.9|788.5|787.9|788.4|787.8|1
1642765990000|2022-01-21 11:53:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642766000000|2022-01-21 11:53:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642766010000|2022-01-21 11:53:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642766020000|2022-01-21 11:53:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642766030000|2022-01-21 11:53:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642766060000|2022-01-21 11:54:20|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|0
1642766070000|2022-01-21 11:54:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642766110000|2022-01-21 11:55:10|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|0
1642766160000|2022-01-21 11:56:00|788.6|788|788.7|788.1|788.8|788.2|788.6|788|1
1642766170000|2022-01-21 11:56:10|788.6|788|788.6|788|788.6|788|788.5|787.9|1
1642766220000|2022-01-21 11:57:00|||||||||1
1642766230000|2022-01-21 11:57:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|2
1642766310000|2022-01-21 11:58:30|||||||||1
1642766370000|2022-01-21 11:59:30|||||||||1
1642766390000|2022-01-21 11:59:50|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|5
1642766420000|2022-01-21 12:00:20|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|0
1642766460000|2022-01-21 12:01:00|||||||||1
1642766470000|2022-01-21 12:01:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1642766480000|2022-01-21 12:01:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642766530000|2022-01-21 12:02:10|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|5
1642766570000|2022-01-21 12:02:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1642766620000|2022-01-21 12:03:40|787.9|787.3|787.6|787|787.9|787.3|787.6|787|8
1642766630000|2022-01-21 12:03:50|787.8|787.2|787.6|787|787.8|787.2|787.6|787|1
1642766670000|2022-01-21 12:04:30|787|786.4|787|786.4|787|786.4|787|786.4|5
1642766690000|2022-01-21 12:04:50|||||||||1
1642766720000|2022-01-21 12:05:20|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1642766730000|2022-01-21 12:05:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642766740000|2022-01-21 12:05:40|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|7
1642766750000|2022-01-21 12:05:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642766760000|2022-01-21 12:06:00|786.7|786.1|786.6|786|786.7|786.1|786.6|786|6
1642766770000|2022-01-21 12:06:10|786.8|786.2|786.8|786.2|786.9|786.3|786.8|786.2|5
1642766780000|2022-01-21 12:06:20|786.7|786.1|786.5|785.9|786.7|786.1|786.5|785.9|14
1642766790000|2022-01-21 12:06:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1642766800000|2022-01-21 12:06:40|786.3|785.7|786.5|785.9|786.5|785.9|786.3|785.7|3
1642766810000|2022-01-21 12:06:50|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|3
1642766820000|2022-01-21 12:07:00|786.5|785.9|786.5|785.9|786.5|785.9|786.3|785.7|2
1642766840000|2022-01-21 12:07:20|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|1
1642766850000|2022-01-21 12:07:30|||||||||3
1642766860000|2022-01-21 12:07:40|||||||||3
1642766880000|2022-01-21 12:08:00|||||||||2
1642766890000|2022-01-21 12:08:10|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|1
1642766900000|2022-01-21 12:08:20|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1642766950000|2022-01-21 12:09:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1642766970000|2022-01-21 12:09:30|||||||||1
1642766990000|2022-01-21 12:09:50|786.6|786|786.8|786.2|786.8|786.2|786.6|786|1
1642767000000|2022-01-21 12:10:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1642767020000|2022-01-21 12:10:20|786.4|785.8|786.3|785.7|786.5|785.9|786.3|785.7|2
1642767030000|2022-01-21 12:10:30|786.4|785.8|786.3|785.7|786.5|785.9|786.3|785.7|10
1642767060000|2022-01-21 12:11:00|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|2
1642767090000|2022-01-21 12:11:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1642767100000|2022-01-21 12:11:40|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642767120000|2022-01-21 12:12:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1642767150000|2022-01-21 12:12:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642767180000|2022-01-21 12:13:00|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|1
1642767190000|2022-01-21 12:13:10|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|0
1642767200000|2022-01-21 12:13:20|786.4|785.8|786.4|785.8|786.5|785.9|786.4|785.8|14
1642767220000|2022-01-21 12:13:40|||||||||1
1642767290000|2022-01-21 12:14:50|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|1
1642767300000|2022-01-21 12:15:00|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|2
1642767310000|2022-01-21 12:15:10|||||||||1
1642767320000|2022-01-21 12:15:20|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642767330000|2022-01-21 12:15:30|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|0
1642767340000|2022-01-21 12:15:40|||||||||1
1642767420000|2022-01-21 12:17:00|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|1
1642767480000|2022-01-21 12:18:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1642767490000|2022-01-21 12:18:10|786.6|786|786.7|786.1|786.7|786.1|786.6|786|0
1642767500000|2022-01-21 12:18:20|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|4
1642767510000|2022-01-21 12:18:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|3
1642767520000|2022-01-21 12:18:40|787|786.4|786.9|786.3|787|786.4|786.9|786.3|1
1642767530000|2022-01-21 12:18:50|787|786.4|787|786.4|787.1|786.5|787|786.4|0
1642767540000|2022-01-21 12:19:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|2
1642767550000|2022-01-21 12:19:10|787|786.4|787|786.4|787|786.4|787|786.4|2
1642767560000|2022-01-21 12:19:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1642767570000|2022-01-21 12:19:30|787|786.4|787.2|786.6|787.2|786.6|787|786.4|2
1642767600000|2022-01-21 12:20:00|||||||||1
1642767620000|2022-01-21 12:20:20|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|2
1642767670000|2022-01-21 12:21:10|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1642767690000|2022-01-21 12:21:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642767710000|2022-01-21 12:21:50|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1642767720000|2022-01-21 12:22:00|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1642767750000|2022-01-21 12:22:30|786.3|785.7|786|785.4|786.3|785.7|786|785.4|12
1642767810000|2022-01-21 12:23:30|785.6|785|785.6|785|785.6|785|785.6|785|1
1642767820000|2022-01-21 12:23:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642767830000|2022-01-21 12:23:50|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|18
1642767840000|2022-01-21 12:24:00|||||||||8
1642767850000|2022-01-21 12:24:10|785.2|784.6|785.2|784.6|785.3|784.7|785.2|784.6|24
1642767880000|2022-01-21 12:24:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|7
1642767890000|2022-01-21 12:24:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1642767950000|2022-01-21 12:25:50|785.1|784.1|785.1|784.5|785.1|784.5|785.1|784.1|5
1642767960000|2022-01-21 12:26:00|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|0
1642767990000|2022-01-21 12:26:30|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|2
1642768020000|2022-01-21 12:27:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1642768040000|2022-01-21 12:27:20|785|784.4|785.1|784.5|785.1|784.5|785|784.4|1
1642768050000|2022-01-21 12:27:30|785|784.4|785|784.4|785|784.4|785|784.4|0
1642768160000|2022-01-21 12:29:20|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|3
1642768180000|2022-01-21 12:29:40|785|784.4|785|784.4|785|784.4|785|784.4|2
1642768210000|2022-01-21 12:30:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1642768230000|2022-01-21 12:30:30|785|784.4|785|784.4|785|784.4|785|784.4|0
1642768250000|2022-01-21 12:30:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1642768260000|2022-01-21 12:31:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1642768280000|2022-01-21 12:31:20|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1642768310000|2022-01-21 12:31:50|785|784.4|785.1|784.5|785.1|784.5|785|784.4|1
1642768320000|2022-01-21 12:32:00|785|784.4|785|784.4|785|784.4|785|784.4|0
1642768370000|2022-01-21 12:32:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|3
1642768390000|2022-01-21 12:33:10|||||||||1
1642768410000|2022-01-21 12:33:30|785|784.4|785|784.4|785|784.4|785|784.4|0
1642768450000|2022-01-21 12:34:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1642768470000|2022-01-21 12:34:30|785|784.4|785|784.4|785|784.4|785|784.4|1
1642768480000|2022-01-21 12:34:40|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1642768500000|2022-01-21 12:35:00|785|784.4|785.3|784.7|785.3|784.7|784.9|784.3|8
1642768530000|2022-01-21 12:35:30|785.5|784.9|785.8|785.2|785.8|785.2|785.5|784.9|38
1642768540000|2022-01-21 12:35:40|786.1|785.5|786.3|785.7|786.3|785.7|786.1|785.5|2
1642768560000|2022-01-21 12:36:00|786|785.4|786|785.4|786|785.4|786|785.4|2
1642768570000|2022-01-21 12:36:10|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|5
1642768580000|2022-01-21 12:36:20|786|785.4|786|785.4|786|785.4|786|785.4|0
1642768630000|2022-01-21 12:37:10|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1642768640000|2022-01-21 12:37:20|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1642768670000|2022-01-21 12:37:50|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1642768680000|2022-01-21 12:38:00|786.5|785.9|786.6|786|786.6|786|786.5|785.9|1
1642768700000|2022-01-21 12:38:20|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|0
1642768730000|2022-01-21 12:38:50|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1642768740000|2022-01-21 12:39:00|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|1
1642768780000|2022-01-21 12:39:40|786.4|785.8|786.4|785.8|786.4|785.8|786.3|785.7|0
1642768790000|2022-01-21 12:39:50|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642768800000|2022-01-21 12:40:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1642768820000|2022-01-21 12:40:20|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|4
1642768860000|2022-01-21 12:41:00|||||||||1
1642768930000|2022-01-21 12:42:10|||||||||5
1642768950000|2022-01-21 12:42:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|3
1642768960000|2022-01-21 12:42:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|5
1642768980000|2022-01-21 12:43:00|787|786.4|787|786.4|787|786.4|787|786.4|3
1642769000000|2022-01-21 12:43:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642769030000|2022-01-21 12:43:50|787|786.4|787|786.4|787|786.4|787|786.4|0
1642769060000|2022-01-21 12:44:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1642769160000|2022-01-21 12:46:00|||||||||1
1642769170000|2022-01-21 12:46:10|||||||||2
1642769220000|2022-01-21 12:47:00|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|0
1642769260000|2022-01-21 12:47:40|787|786.4|787|786.4|787|786.4|787|786.4|6
1642769320000|2022-01-21 12:48:40|786.3|785.7|786.1|785.5|786.3|785.7|786.1|785.5|13
1642769350000|2022-01-21 12:49:10|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|2
1642769360000|2022-01-21 12:49:20|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|3
1642769370000|2022-01-21 12:49:30|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|6
1642769420000|2022-01-21 12:50:20|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|0
1642769430000|2022-01-21 12:50:30|786|785.4|786|785.4|786|785.4|786|785.4|2
1642769480000|2022-01-21 12:51:20|785.8|785.2|786|785.4|786|785.4|785.8|785.2|6
1642769490000|2022-01-21 12:51:30|785.9|785.3|786|785.4|786|785.4|785.9|785.3|4
1642769500000|2022-01-21 12:51:40|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|5
1642769560000|2022-01-21 12:52:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1642769570000|2022-01-21 12:52:50|786|785.4|786|785.4|786|785.4|786|785.4|0
1642769580000|2022-01-21 12:53:00|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1642769600000|2022-01-21 12:53:20|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1642769640000|2022-01-21 12:54:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|3
1642769650000|2022-01-21 12:54:10|786.6|786|786.5|785.9|786.6|786|786.5|785.9|11
1642769700000|2022-01-21 12:55:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|3
1642769730000|2022-01-21 12:55:30|786.6|786|786.5|785.9|786.6|786|786.5|785.9|2
1642769740000|2022-01-21 12:55:40|786.6|786|786.5|785.9|786.6|786|786.5|785.9|0
1642769810000|2022-01-21 12:56:50|786.6|786|786.6|786|786.6|786|786.6|786|5
1642769830000|2022-01-21 12:57:10|786.4|785.8|786|785.4|786.4|785.8|786|785.4|15
1642769840000|2022-01-21 12:57:20|||||||||3
1642769860000|2022-01-21 12:57:40|||||||||1
1642769880000|2022-01-21 12:58:00|||||||||1
1642769910000|2022-01-21 12:58:30|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|3
1642769930000|2022-01-21 12:58:50|786|785.4|786|785.4|786|785.4|786|785.4|1
1642769980000|2022-01-21 12:59:40|785.9|785.3|786|785.4|786|785.4|785.9|785.3|10
1642769990000|2022-01-21 12:59:50|785|784.4|785.3|784.7|785.4|784.8|785|784.4|2
1642770000000|2022-01-21 13:00:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|2
1642770030000|2022-01-21 13:00:30|||||||||1
1642770040000|2022-01-21 13:00:40|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1642770060000|2022-01-21 13:01:00|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|5
1642770070000|2022-01-21 13:01:10|785.4|784.8|785.9|785.3|785.9|785.3|785.4|784.8|2
1642770090000|2022-01-21 13:01:30|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|0
1642770100000|2022-01-21 13:01:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1642770110000|2022-01-21 13:01:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1642770120000|2022-01-21 13:02:00|||||||||1
1642770130000|2022-01-21 13:02:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642770140000|2022-01-21 13:02:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1642770160000|2022-01-21 13:02:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642770170000|2022-01-21 13:02:50|||||||||1
1642770180000|2022-01-21 13:03:00|||||||||1
1642770210000|2022-01-21 13:03:30|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1642770220000|2022-01-21 13:03:40|786|785.4|785.9|785.3|786|785.4|785.9|785.3|3
1642770250000|2022-01-21 13:04:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642770290000|2022-01-21 13:04:50|785.9|785.3|786|785.4|786|785.4|785.9|785.3|0
1642770300000|2022-01-21 13:05:00|786.1|785.5|786.1|785.5|786.2|785.6|786.1|785.5|4
1642770310000|2022-01-21 13:05:10|786|785.4|786.1|785.5|786.2|785.6|786|785.4|7
1642770320000|2022-01-21 13:05:20|786.2|785.6|786.1|785.5|786.3|785.7|786.1|785.5|4
1642770330000|2022-01-21 13:05:30|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1642770340000|2022-01-21 13:05:40|786.3|785.7|786.3|785.7|786.3|785.7|786.2|785.6|0
1642770360000|2022-01-21 13:06:00|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|4
1642770370000|2022-01-21 13:06:10|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|2
1642770380000|2022-01-21 13:06:20|786.2|785.6|786.3|785.7|786.3|785.7|786.1|785.5|1
1642770410000|2022-01-21 13:06:50|786.1|785.5|786.3|785.7|786.3|785.7|786.1|785.5|2
1642770420000|2022-01-21 13:07:00|786.2|785.6|786.1|785.5|786.2|785.6|786|785.4|6
1642770430000|2022-01-21 13:07:10|786|785.4|786.1|785.5|786.1|785.5|786|785.4|2
1642770440000|2022-01-21 13:07:20|786.2|785.6|786.3|785.7|786.3|785.7|786.1|785.5|2
1642770470000|2022-01-21 13:07:50|786.2|785.6|786|785.4|786.2|785.6|786|785.4|2
1642770480000|2022-01-21 13:08:00|||||||||1
1642770490000|2022-01-21 13:08:10|||||||||1
1642770530000|2022-01-21 13:08:50|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|3
1642770540000|2022-01-21 13:09:00|785.9|785.3|786|785.4|786|785.4|785.9|785.3|1
1642770590000|2022-01-21 13:09:50|786.1|785.5|786.1|785.5|786.3|785.7|786|785.4|5
1642770600000|2022-01-21 13:10:00|786.2|785.6|786.3|785.7|786.3|785.7|786.1|785.5|7
1642770660000|2022-01-21 13:11:00|786.2|785.6|786|785.4|786.2|785.6|786|785.4|3
1642770830000|2022-01-21 13:13:50|||||||||1
1642770840000|2022-01-21 13:14:00|785.9|785.3|786|785.4|786|785.4|785.9|785.3|1
1642770870000|2022-01-21 13:14:30|786.2|785.6|786.3|785.7|786.3|785.7|786|785.4|8
1642770900000|2022-01-21 13:15:00|786.2|785.6|786.3|785.7|786.3|785.7|786.1|785.5|2
1642770950000|2022-01-21 13:15:50|786.1|785.5|786.3|785.7|786.3|785.7|786.1|785.5|2
1642770960000|2022-01-21 13:16:00|786.1|785.5|786.3|785.7|786.3|785.7|786.1|785.5|2
1642770970000|2022-01-21 13:16:10|||||||||13
1642770980000|2022-01-21 13:16:20|||||||||1
1642771000000|2022-01-21 13:16:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|3
1642771010000|2022-01-21 13:16:50|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|3
1642771020000|2022-01-21 13:17:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1642771030000|2022-01-21 13:17:10|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1642771060000|2022-01-21 13:17:40|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|4
1642771070000|2022-01-21 13:17:50|||||||||1
1642771080000|2022-01-21 13:18:00|786|785.4|786|785.4|786|785.4|786|785.4|2
1642771130000|2022-01-21 13:18:50|||||||||1
1642771170000|2022-01-21 13:19:30|785.9|785.3|785.6|785|785.9|785.3|785.6|785|1
1642771180000|2022-01-21 13:19:40|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|1
1642771190000|2022-01-21 13:19:50|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|0
1642771200000|2022-01-21 13:20:00|||||||||1
1642771220000|2022-01-21 13:20:20|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|0
1642771290000|2022-01-21 13:21:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1642771300000|2022-01-21 13:21:40|||||||||1
1642771310000|2022-01-21 13:21:50|||||||||2
1642771320000|2022-01-21 13:22:00|785.7|785.1|785.6|785|785.8|785.2|785.6|785|1
1642771380000|2022-01-21 13:23:00|||||||||1
1642771440000|2022-01-21 13:24:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|2
1642771470000|2022-01-21 13:24:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|3
1642771490000|2022-01-21 13:24:50|||||||||1
1642771500000|2022-01-21 13:25:00|785.3|784.7|785.6|785|785.6|785|785.3|784.7|6
1642771510000|2022-01-21 13:25:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|2
1642771520000|2022-01-21 13:25:20|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|2
1642771530000|2022-01-21 13:25:30|785.2|784.6|785|784.4|785.2|784.6|785|784.4|9
1642771540000|2022-01-21 13:25:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1642771560000|2022-01-21 13:26:00|||||||||1
1642771580000|2022-01-21 13:26:20|||||||||4
1642771590000|2022-01-21 13:26:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1642771600000|2022-01-21 13:26:40|784.6|784|784.6|784|784.6|784|784.6|784|0
1642771620000|2022-01-21 13:27:00|784.8|784.2|784.6|784|784.8|784.2|784.6|784|5
1642771630000|2022-01-21 13:27:10|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|9
1642771660000|2022-01-21 13:27:40|785|784.4|784.8|784.2|785.1|784.5|784.8|784.2|22
1642771670000|2022-01-21 13:27:50|784.6|784|784.6|784|784.6|784|784.6|784|1
1642771680000|2022-01-21 13:28:00|||||||||8
1642771690000|2022-01-21 13:28:10|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|8
1642771700000|2022-01-21 13:28:20|784.6|784|784.6|784|784.6|784|784.6|784|6
1642771740000|2022-01-21 13:29:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|6
1642771750000|2022-01-21 13:29:10|784.6|784|784.8|784.2|784.8|784.2|784.6|784|0
1642771770000|2022-01-21 13:29:30|785|784.4|785|784.4|785|784.4|785|784.4|7
1642771780000|2022-01-21 13:29:40|||||||||1
1642771800000|2022-01-21 13:30:00|784.9|784.3|785.3|784.7|785.5|784.9|784.9|784.3|13
1642771810000|2022-01-21 13:30:10|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1642771820000|2022-01-21 13:30:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1642771840000|2022-01-21 13:30:40|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1642771850000|2022-01-21 13:30:50|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|0
1642771860000|2022-01-21 13:31:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|2
1642771870000|2022-01-21 13:31:10|785.2|784.6|785.8|785.2|785.9|785.3|785.2|784.6|10
1642771880000|2022-01-21 13:31:20|785.9|785.3|786|785.4|786|785.4|785.9|785.3|5
1642771900000|2022-01-21 13:31:40|786.1|785.5|786.1|785.5|786.3|785.7|786.1|785.5|1
1642771950000|2022-01-21 13:32:30|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|0
1642771970000|2022-01-21 13:32:50|||||||||10
1642771980000|2022-01-21 13:33:00|786|785.4|786|785.4|786|785.4|786|785.4|11
1642772000000|2022-01-21 13:33:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|3
1642772020000|2022-01-21 13:33:40|786.2|785.6|786.1|785.5|786.3|785.7|786.1|785.5|1
1642772040000|2022-01-21 13:34:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|2
1642772050000|2022-01-21 13:34:10|||||||||6
1642772060000|2022-01-21 13:34:20|786.2|785.6|786|785.4|786.2|785.6|785.9|785.3|6
1642772070000|2022-01-21 13:34:30|785.9|785.3|786|785.4|786|785.4|785.9|785.3|4
1642772100000|2022-01-21 13:35:00|786.2|785.6|786.3|785.7|786.3|785.7|786.1|785.5|4
1642772150000|2022-01-21 13:35:50|||||||||1
1642772160000|2022-01-21 13:36:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|12
1642772190000|2022-01-21 13:36:30|786.3|785.7|786.2|785.6|786.3|785.7|786.1|785.5|7
1642772210000|2022-01-21 13:36:50|786.1|785.5|786.3|785.7|786.3|785.7|786.1|785.5|1
1642772230000|2022-01-21 13:37:10|786.2|785.6|786.2|785.6|786.3|785.7|786.2|785.6|0
1642772240000|2022-01-21 13:37:20|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1642772280000|2022-01-21 13:38:00|||||||||1
1642772290000|2022-01-21 13:38:10|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|4
1642772310000|2022-01-21 13:38:30|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|8
1642772350000|2022-01-21 13:39:10|||||||||7
1642772360000|2022-01-21 13:39:20|||||||||6
1642772370000|2022-01-21 13:39:30|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|3
1642772380000|2022-01-21 13:39:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1642772400000|2022-01-21 13:40:00|786|785.4|786|785.4|786|785.4|786|785.4|2
1642772420000|2022-01-21 13:40:20|||||||||1
1642772430000|2022-01-21 13:40:30|786.1|785.5|786|785.4|786.1|785.5|786|785.4|0
1642772440000|2022-01-21 13:40:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1642772470000|2022-01-21 13:41:10|786|785.4|786|785.4|786|785.4|785.8|785.2|3
1642772480000|2022-01-21 13:41:20|785.8|785.2|786|785.4|786|785.4|785.8|785.2|5
1642772490000|2022-01-21 13:41:30|785.8|785.2|786.1|785.5|786.1|785.5|785.8|785.2|1
1642772500000|2022-01-21 13:41:40|786|785.4|786|785.4|786|785.4|786|785.4|0
1642772510000|2022-01-21 13:41:50|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|0
1642772520000|2022-01-21 13:42:00|785.7|785.1|785.6|785|785.7|785.1|785.6|785|10
1642772560000|2022-01-21 13:42:40|||||||||2
1642772580000|2022-01-21 13:43:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642772590000|2022-01-21 13:43:10|785.8|785.2|786|785.4|786|785.4|785.8|785.2|5
1642772600000|2022-01-21 13:43:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1642772610000|2022-01-21 13:43:30|786|785.4|785.8|785.2|786.1|785.5|785.8|785.2|7
1642772620000|2022-01-21 13:43:40|785.7|785.1|785.7|785.1|785.8|785.2|785.6|785|5
1642772630000|2022-01-21 13:43:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|56
1642772640000|2022-01-21 13:44:00|||||||||1
1642772650000|2022-01-21 13:44:10|||||||||18
1642772660000|2022-01-21 13:44:20|785.1|784.5|785.1|784.5|785.2|784.6|785.1|784.5|1
1642772670000|2022-01-21 13:44:30|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|3
1642772680000|2022-01-21 13:44:40|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|7
1642772690000|2022-01-21 13:44:50|785|784.4|785|784.4|785.1|784.5|785|784.4|2
1642775400000|2022-01-21 14:30:00|785.3|784.7|783.8|783.2|785.3|784.7|783.1|782.5|188
1642775410000|2022-01-21 14:30:10|783.7|783.1|783.5|782.9|784|783.4|783|782.4|99
1642775420000|2022-01-21 14:30:20|783.3|782.7|783.8|783.2|784|783.4|783|782.4|66
1642775430000|2022-01-21 14:30:30|783.9|783.3|784.3|783.7|785|784.4|783.8|783.2|67
1642775440000|2022-01-21 14:30:40|784.6|784|785.3|784.7|785.4|784.8|784.5|783.9|23
1642775450000|2022-01-21 14:30:50|785.2|784.6|785.3|784.7|785.5|784.9|785.2|784.6|47
1642775460000|2022-01-21 14:31:00|785.2|784.6|786.6|786|786.7|786.1|785.2|784.6|74
1642775470000|2022-01-21 14:31:10|786.7|786.1|786.7|786.1|786.7|786.1|786.5|785.9|39
1642775480000|2022-01-21 14:31:20|787.3|786.7|787|786.4|787.3|786.7|786.9|786.3|19
1642775490000|2022-01-21 14:31:30|787.1|786.5|787.8|787.2|787.9|787.3|787.1|786.5|20
1642775500000|2022-01-21 14:31:40|787.9|787.3|787.7|787.1|788.3|787.7|787.5|786.9|17
1642775510000|2022-01-21 14:31:50|787.8|787.2|787.6|787|787.8|787.2|787.3|786.7|21
1642775520000|2022-01-21 14:32:00|787.3|786.7|787.6|787|787.9|787.3|787.3|786.7|34
1642775530000|2022-01-21 14:32:10|787.7|787.1|786.8|786.2|787.8|787.2|786.6|786|32
1642775540000|2022-01-21 14:32:20|787|786.4|786.9|786.3|787|786.4|786.8|786.2|19
1642775550000|2022-01-21 14:32:30|786.8|786.2|786.3|785.7|787|786.4|786.3|785.7|34
1642775560000|2022-01-21 14:32:40|786.1|785.5|785.8|785.2|786.1|785.5|785.8|785.2|22
1642775570000|2022-01-21 14:32:50|785.6|785|785.5|784.9|785.8|785.2|785.5|784.9|12
1642775580000|2022-01-21 14:33:00|785.6|785|786|785.4|786|785.4|785.6|785|74
1642775590000|2022-01-21 14:33:10|785.9|785.3|786|785.4|786|785.4|785.8|785.2|11
1642775600000|2022-01-21 14:33:20|785.9|785.3|785.2|784.6|786|785.4|785.2|784.6|28
1642775610000|2022-01-21 14:33:30|785.3|784.7|785.1|784.5|785.8|785.2|785.1|784.5|23
1642775620000|2022-01-21 14:33:40|785|784.4|784.3|783.7|785|784.4|784.3|783.7|43
1642775630000|2022-01-21 14:33:50|784|783.4|784.3|783.7|784.3|783.7|784|783.4|52
1642775640000|2022-01-21 14:34:00|784.5|783.9|785.5|784.9|785.5|784.9|784.5|783.9|38
1642775650000|2022-01-21 14:34:10|785.7|785.1|785.3|784.7|785.7|785.1|785.2|784.6|16
1642775660000|2022-01-21 14:34:20|785.2|784.6|784.8|784.2|785.2|784.6|784.8|784.2|13
1642775670000|2022-01-21 14:34:30|785|784.4|785.2|784.6|785.2|784.6|784.8|784.2|4
1642775680000|2022-01-21 14:34:40|785.3|784.7|786|785.4|786|785.4|785.3|784.7|10
1642775690000|2022-01-21 14:34:50|786.3|785.7|786.6|786|786.6|786|786.3|785.7|18
1642775700000|2022-01-21 14:35:00|786.4|785.8|787|786.4|787.3|786.7|786.4|785.8|65
1642775710000|2022-01-21 14:35:10|786.8|786.2|787.1|786.5|787.2|786.6|786.8|786.2|32
1642775720000|2022-01-21 14:35:20|787.2|786.6|787|786.4|787.2|786.6|787|786.4|2
1642775730000|2022-01-21 14:35:30|786.8|786.2|786.9|786.3|787|786.4|786.8|786.2|13
1642775740000|2022-01-21 14:35:40|787|786.4|786.8|786.2|787|786.4|786.8|786.2|7
1642775750000|2022-01-21 14:35:50|787|786.4|787|786.4|787|786.4|787|786.4|14
1642775760000|2022-01-21 14:36:00|786.9|786.3|786.8|786.2|787|786.4|786.5|785.9|17
1642775770000|2022-01-21 14:36:10|787|786.4|787.6|787|787.6|787|787|786.4|17
1642775780000|2022-01-21 14:36:20|787.5|786.9|788.3|787.7|788.3|787.7|787.5|786.9|8
1642775790000|2022-01-21 14:36:30|787.8|787.2|787.8|787.2|788|787.4|787.8|787.2|16
1642775800000|2022-01-21 14:36:40|787.9|787.3|787.8|787.2|788|787.4|787.8|787.2|11
1642775810000|2022-01-21 14:36:50|787.5|786.9|787.5|786.9|787.6|787|787.5|786.9|5
1642775820000|2022-01-21 14:37:00|787.6|787|788.2|787.6|788.2|787.6|787.5|786.9|42
1642775830000|2022-01-21 14:37:10|788.3|787.7|788|787.4|788.3|787.7|788|787.4|7
1642775840000|2022-01-21 14:37:20|788.1|787.5|788.1|787.5|788.1|787.5|788|787.4|4
1642775850000|2022-01-21 14:37:30|788|787.4|787.8|787.2|788.3|787.7|787.8|787.2|32
1642775860000|2022-01-21 14:37:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|14
1642775870000|2022-01-21 14:37:50|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1642775880000|2022-01-21 14:38:00|787.7|787.1|788.2|787.6|788.2|787.6|787.7|787.1|19
1642775890000|2022-01-21 14:38:10|788.3|787.7|788.7|788.1|788.7|788.1|788.3|787.7|10
1642775900000|2022-01-21 14:38:20|788.5|787.9|789|788.4|789|788.4|788.5|787.9|7
1642775910000|2022-01-21 14:38:30|789.1|788.5|789.3|788.7|789.3|788.7|789|788.4|7
1642775920000|2022-01-21 14:38:40|||||||||1
1642775930000|2022-01-21 14:38:50|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|8
1642775940000|2022-01-21 14:39:00|789.4|788.8|789.3|788.7|789.5|788.9|789.3|788.7|12
1642775950000|2022-01-21 14:39:10|788.9|788.3|789.3|788.7|789.3|788.7|788.9|788.3|9
1642775960000|2022-01-21 14:39:20|789|788.4|789.3|788.7|789.3|788.7|789|788.4|12
1642775970000|2022-01-21 14:39:30|||||||||3
1642775980000|2022-01-21 14:39:40|788.8|788.2|788.6|788|788.8|788.2|788.5|787.9|23
1642775990000|2022-01-21 14:39:50|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|52
1642776000000|2022-01-21 14:40:00|788.5|787.9|788.8|788.2|788.8|788.2|788.5|787.9|16
1642776010000|2022-01-21 14:40:10|788.9|788.3|789.5|788.9|789.5|788.9|788.9|788.3|18
1642776020000|2022-01-21 14:40:20|789.8|789.2|789.8|789.2|789.8|789.2|789.5|788.9|17
1642776030000|2022-01-21 14:40:30|790|789.4|790|789.4|790|789.4|789.9|789.3|82
1642776040000|2022-01-21 14:40:40|790.1|789.5|790|789.4|790.1|789.5|790|789.4|17
1642776050000|2022-01-21 14:40:50|790.3|789.7|790.3|789.7|790.3|789.7|790|789.4|27
1642776060000|2022-01-21 14:41:00|790.1|789.5|789|788.4|790.2|789.6|789|788.4|59
1642776070000|2022-01-21 14:41:10|789.2|788.6|789|788.4|789.3|788.7|789|788.4|17
1642776080000|2022-01-21 14:41:20|||||||||11
1642776090000|2022-01-21 14:41:30|789.5|788.9|789.1|788.5|789.5|788.9|789|788.4|15
1642776100000|2022-01-21 14:41:40|789|788.4|788.7|788.1|789.1|788.5|788.6|788|23
1642776110000|2022-01-21 14:41:50|788.6|788|788.2|787.6|788.6|788|788.1|787.5|16
1642776120000|2022-01-21 14:42:00|788.3|787.7|788.6|788|788.6|788|787.9|787.3|39
1642776130000|2022-01-21 14:42:10|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|13
1642776140000|2022-01-21 14:42:20|788.6|788|788.6|788|788.6|788|788.6|788|8
1642776150000|2022-01-21 14:42:30|788.8|788.2|788.8|788.2|788.8|788.2|788.6|788|7
1642776160000|2022-01-21 14:42:40|788.9|788.3|789|788.4|789|788.4|788.9|788.3|7
1642776170000|2022-01-21 14:42:50|788.8|788.2|788.5|787.9|788.8|788.2|788.5|787.9|4
1642776180000|2022-01-21 14:43:00|788.6|788|789.3|788.7|789.3|788.7|788.6|788|27
1642776190000|2022-01-21 14:43:10|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|2
1642776200000|2022-01-21 14:43:20|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|5
1642776210000|2022-01-21 14:43:30|||||||||4
1642776220000|2022-01-21 14:43:40|789.8|789.2|790|789.4|790|789.4|789.8|789.2|4
1642776240000|2022-01-21 14:44:00|790.1|789.5|790|789.4|790.3|789.7|789.9|789.3|17
1642776250000|2022-01-21 14:44:10|||||||||8
1642776260000|2022-01-21 14:44:20|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|21
1642776270000|2022-01-21 14:44:30|||||||||5
1642776280000|2022-01-21 14:44:40|||||||||4
1642776290000|2022-01-21 14:44:50|789.8|789.2|789.5|788.9|790|789.4|789.3|788.7|18
1642776300000|2022-01-21 14:45:00|789.3|788.7|788.8|788.2|789.3|788.7|788.8|788.2|39
1642776310000|2022-01-21 14:45:10|788.7|788.1|788.5|787.9|788.7|788.1|788|787.4|24
1642776320000|2022-01-21 14:45:20|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|7
1642776330000|2022-01-21 14:45:30|788.7|788.1|789.3|788.7|789.3|788.7|788.7|788.1|7
1642776340000|2022-01-21 14:45:40|789.1|788.5|789.3|788.7|789.3|788.7|789.1|788.5|10
1642776350000|2022-01-21 14:45:50|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|11
1642776360000|2022-01-21 14:46:00|789.1|788.5|789|788.4|789.3|788.7|788.9|788.3|16
1642776370000|2022-01-21 14:46:10|788.8|788.2|789|788.4|789|788.4|788.8|788.2|12
1642776380000|2022-01-21 14:46:20|788.8|788.2|788.8|788.2|789|788.4|788.8|788.2|8
1642776390000|2022-01-21 14:46:30|789|788.4|788.8|788.2|789|788.4|788.8|788.2|14
1642776400000|2022-01-21 14:46:40|789|788.4|789|788.4|789.1|788.5|789|788.4|19
1642776410000|2022-01-21 14:46:50|789.1|788.5|788.8|788.2|789.1|788.5|788.8|788.2|3
1642776420000|2022-01-21 14:47:00|789|788.4|788.8|788.2|789|788.4|788.8|788.2|22
1642776430000|2022-01-21 14:47:10|788.9|788.3|789|788.4|789|788.4|788.9|788.3|4
1642776440000|2022-01-21 14:47:20|789.1|788.5|789|788.4|789.1|788.5|789|788.4|9
1642776450000|2022-01-21 14:47:30|789.1|788.5|789|788.4|789.3|788.7|788.9|788.3|22
1642776460000|2022-01-21 14:47:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|3
1642776470000|2022-01-21 14:47:50|789|788.4|789|788.4|789|788.4|789|788.4|4
1642776480000|2022-01-21 14:48:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|6
1642776490000|2022-01-21 14:48:10|789|788.4|788.8|788.2|789|788.4|788.8|788.2|24
1642776500000|2022-01-21 14:48:20|789|788.4|789|788.4|789|788.4|789|788.4|7
1642776510000|2022-01-21 14:48:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1642776520000|2022-01-21 14:48:40|789|788.4|789|788.4|789|788.4|789|788.4|3
1642776530000|2022-01-21 14:48:50|||||||||1
1642776540000|2022-01-21 14:49:00|788.9|788.3|788.1|787.5|788.9|788.3|788.1|787.5|26
1642776550000|2022-01-21 14:49:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|10
1642776560000|2022-01-21 14:49:20|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|10
1642776570000|2022-01-21 14:49:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|7
1642776580000|2022-01-21 14:49:40|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|8
1642776590000|2022-01-21 14:49:50|787.8|787.2|788.3|787.7|788.3|787.7|787.8|787.2|75
1642776600000|2022-01-21 14:50:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|11
1642776610000|2022-01-21 14:50:10|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|7
1642776630000|2022-01-21 14:50:30|788.4|787.8|786.8|786.2|788.4|787.8|786.8|786.2|21
1642776640000|2022-01-21 14:50:40|786.6|786|786.8|786.2|786.8|786.2|786.5|785.9|10
1642776650000|2022-01-21 14:50:50|787|786.4|787|786.4|787|786.4|787|786.4|5
1642776660000|2022-01-21 14:51:00|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|10
1642776670000|2022-01-21 14:51:10|787|786.4|787|786.4|787|786.4|786.8|786.2|8
1642776680000|2022-01-21 14:51:20|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|1
1642776690000|2022-01-21 14:51:30|786.9|786.3|786.8|786.2|787|786.4|786.8|786.2|4
1642776700000|2022-01-21 14:51:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|3
1642776710000|2022-01-21 14:51:50|787.3|786.7|787.6|787|787.6|787|787.3|786.7|9
1642776720000|2022-01-21 14:52:00|787.8|787.2|787.2|786.6|787.8|787.2|787.1|786.5|27
1642776730000|2022-01-21 14:52:10|787.3|786.7|787|786.4|787.3|786.7|787|786.4|5
1642776740000|2022-01-21 14:52:20|787.2|786.6|787.8|787.2|787.8|787.2|787.2|786.6|11
1642776750000|2022-01-21 14:52:30|787.7|787.1|787.6|787|787.7|787.1|787.6|787|6
1642776760000|2022-01-21 14:52:40|787.8|787.2|788|787.4|788|787.4|787.8|787.2|11
1642776770000|2022-01-21 14:52:50|787.8|787.2|788|787.4|788|787.4|787.8|787.2|11
1642776780000|2022-01-21 14:53:00|787.8|787.2|787.8|787.2|787.8|787.2|787.7|787.1|4
1642776790000|2022-01-21 14:53:10|||||||||1
1642776800000|2022-01-21 14:53:20|787.6|787|787.5|786.9|787.6|787|787.5|786.9|4
1642776810000|2022-01-21 14:53:30|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|10
1642776820000|2022-01-21 14:53:40|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|2
1642776830000|2022-01-21 14:53:50|||||||||1
1642776840000|2022-01-21 14:54:00|787.5|786.9|788|787.4|788|787.4|787.5|786.9|10
1642776850000|2022-01-21 14:54:10|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|8
1642776860000|2022-01-21 14:54:20|788|787.4|788|787.4|788|787.4|788|787.4|2
1642776870000|2022-01-21 14:54:30|787.9|787.3|788.2|787.6|788.2|787.6|787.7|787.1|46
1642776880000|2022-01-21 14:54:40|788.3|787.7|788.3|787.7|788.5|787.9|788.3|787.7|3
1642776890000|2022-01-21 14:54:50|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|8
1642776900000|2022-01-21 14:55:00|788.3|787.7|787.8|787.2|788.3|787.7|787.7|787.1|31
1642776910000|2022-01-21 14:55:10|788.1|787.5|788.8|788.2|788.8|788.2|788.1|787.5|54
1642776920000|2022-01-21 14:55:20|788.7|788.1|789.6|789|790|789.4|788.7|788.1|105
1642776930000|2022-01-21 14:55:30|789.7|789.1|789.3|788.7|789.7|789.1|789.3|788.7|32
1642776940000|2022-01-21 14:55:40|788.9|788.3|788.6|788|788.9|788.3|788.6|788|8
1642776950000|2022-01-21 14:55:50|788.7|788.1|788.6|788|788.8|788.2|788.6|788|8
1642776960000|2022-01-21 14:56:00|788.7|788.1|788.6|788|788.7|788.1|788.6|788|2
1642776970000|2022-01-21 14:56:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|6
1642776980000|2022-01-21 14:56:20|788.6|788|788.6|788|788.8|788.2|788.6|788|8
1642776990000|2022-01-21 14:56:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|13
1642777000000|2022-01-21 14:56:40|788.6|788|788.6|788|788.6|788|788.6|788|2
1642777010000|2022-01-21 14:56:50|788.3|787.7|788.5|787.9|788.6|788|788.3|787.7|15
1642777020000|2022-01-21 14:57:00|788.6|788|788.3|787.7|788.6|788|788.3|787.7|19
1642777030000|2022-01-21 14:57:10|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|7
1642777040000|2022-01-21 14:57:20|788.2|787.6|788.6|788|788.6|788|788.2|787.6|14
1642777060000|2022-01-21 14:57:40|788.4|787.8|788.3|787.7|788.5|787.9|788.3|787.7|11
1642777070000|2022-01-21 14:57:50|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|6
1642777080000|2022-01-21 14:58:00|788.4|787.8|788.3|787.7|788.4|787.8|788.1|787.5|11
1642777090000|2022-01-21 14:58:10|788.6|788|788.6|788|788.6|788|788.6|788|5
1642777100000|2022-01-21 14:58:20|788.8|788.2|788.5|787.9|788.8|788.2|788.3|787.7|18
1642777110000|2022-01-21 14:58:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|4
1642777120000|2022-01-21 14:58:40|||||||||2
1642777130000|2022-01-21 14:58:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|5
1642777140000|2022-01-21 14:59:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|8
1642777150000|2022-01-21 14:59:10|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|12
1642777180000|2022-01-21 14:59:40|788.4|787.8|788.6|788|788.6|788|788.4|787.8|6
1642777190000|2022-01-21 14:59:50|788.8|788.2|789.5|788.9|789.6|789|788.8|788.2|16
1642777200000|2022-01-21 15:00:00|789.4|788.8|789.2|788.6|789.4|788.8|789.2|788.6|6
1642777210000|2022-01-21 15:00:10|789.3|788.7|790.1|789.5|790.3|789.7|789.3|788.7|35
1642777220000|2022-01-21 15:00:20|790|789.4|789.8|789.2|790|789.4|789.6|789|13
1642777230000|2022-01-21 15:00:30|790|789.4|789.8|789.2|790|789.4|789.8|789.2|6
1642777240000|2022-01-21 15:00:40|789.7|789.1|789.8|789.2|789.8|789.2|789.3|788.7|5
1642777250000|2022-01-21 15:00:50|789.7|789.1|789.8|789.2|789.8|789.2|789.6|789|9
1642777260000|2022-01-21 15:01:00|789.7|789.1|789.3|788.7|789.7|789.1|789.3|788.7|12
1642777270000|2022-01-21 15:01:10|789.2|788.6|788.6|788|789.3|788.7|788.5|787.9|26
1642777280000|2022-01-21 15:01:20|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|23
1642777290000|2022-01-21 15:01:30|788.6|788|789.2|788.6|789.2|788.6|788.6|788|14
1642777300000|2022-01-21 15:01:40|789.3|788.7|789.5|788.9|789.6|789|789.1|788.5|7
1642777310000|2022-01-21 15:01:50|789.6|789|789|788.4|789.6|789|789|788.4|12
1642777320000|2022-01-21 15:02:00|788.8|788.2|788.8|788.2|789.1|788.5|788.8|788.2|11
1642777330000|2022-01-21 15:02:10|788.9|788.3|789.2|788.6|789.2|788.6|788.8|788.2|33
1642777340000|2022-01-21 15:02:20|789.3|788.7|790.5|789.9|790.8|790.2|789.1|788.5|59
1642777350000|2022-01-21 15:02:30|||||||||5
1642777360000|2022-01-21 15:02:40|790.3|789.7|790.8|790.2|790.8|790.2|790.3|789.7|12
1642777370000|2022-01-21 15:02:50|790.6|790|790.8|790.2|790.8|790.2|790.6|790|11
1642777380000|2022-01-21 15:03:00|791|790.4|791|790.4|791|790.4|791|790.4|8
1642777390000|2022-01-21 15:03:10|||||||||11
1642777400000|2022-01-21 15:03:20|790.8|790.2|791.5|790.9|791.5|790.9|790.8|790.2|12
1642777410000|2022-01-21 15:03:30|791.6|791|791.5|790.9|791.6|791|791.5|790.9|12
1642777420000|2022-01-21 15:03:40|791.7|791.1|791.8|791.2|791.9|791.3|791.7|791.1|27
1642777430000|2022-01-21 15:03:50|791.9|791.3|792|791.4|792|791.4|791.8|791.2|16
1642777440000|2022-01-21 15:04:00|791.8|791.2|791.8|791.2|791.8|791.2|791.6|791|12
1642777450000|2022-01-21 15:04:10|791.7|791.1|791.6|791|791.8|791.2|791.6|791|7
1642777460000|2022-01-21 15:04:20|791.7|791.1|792|791.4|792|791.4|791.7|791.1|23
1642777470000|2022-01-21 15:04:30|791.8|791.2|792|791.4|792|791.4|791.8|791.2|7
1642777480000|2022-01-21 15:04:40|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|11
1642777490000|2022-01-21 15:04:50|||||||||3
1642777500000|2022-01-21 15:05:00|792.2|791.6|792|791.4|792.2|791.6|792|791.4|20
1642777510000|2022-01-21 15:05:10|792.1|791.5|792.3|791.7|792.3|791.7|792|791.4|9
1642777520000|2022-01-21 15:05:20|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|9
1642777530000|2022-01-21 15:05:30|792.6|792|792.8|792.2|792.8|792.2|792.6|792|18
1642777540000|2022-01-21 15:05:40|792.9|792.3|792.8|792.2|793|792.4|792.8|792.2|19
1642777550000|2022-01-21 15:05:50|792.9|792.3|792.8|792.2|793|792.4|792.8|792.2|71
1642777560000|2022-01-21 15:06:00|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|7
1642777570000|2022-01-21 15:06:10|792.5|791.9|792.7|792.1|792.8|792.2|792.5|791.9|17
1642777580000|2022-01-21 15:06:20|792.6|792|792.5|791.9|792.7|792.1|792.5|791.9|6
1642777590000|2022-01-21 15:06:30|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|3
1642777600000|2022-01-21 15:06:40|||||||||1
1642777610000|2022-01-21 15:06:50|792.8|792.2|793.1|792.5|793.3|792.7|792.8|792.2|17
1642777620000|2022-01-21 15:07:00|793.3|792.7|793.3|792.7|793.3|792.7|793.2|792.6|5
1642777630000|2022-01-21 15:07:10|793|792.4|792.3|791.7|793|792.4|792.3|791.7|20
1642777640000|2022-01-21 15:07:20|792.5|791.9|792.8|792.2|792.8|792.2|792.5|791.9|15
1642777650000|2022-01-21 15:07:30|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|4
1642777660000|2022-01-21 15:07:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|5
1642777670000|2022-01-21 15:07:50|792.5|791.9|792.8|792.2|792.8|792.2|792.5|791.9|4
1642777680000|2022-01-21 15:08:00|792.6|792|792.6|792|792.6|792|792.6|792|4
1642777690000|2022-01-21 15:08:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|5
1642777700000|2022-01-21 15:08:20|792.6|792|792.7|792.1|792.8|792.2|792.6|792|4
1642777710000|2022-01-21 15:08:30|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|16
1642777720000|2022-01-21 15:08:40|792.2|791.6|792.8|792.2|792.8|792.2|792.2|791.6|16
1642777730000|2022-01-21 15:08:50|||||||||2
1642777740000|2022-01-21 15:09:00|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|9
1642777750000|2022-01-21 15:09:10|792.8|792.2|792.5|791.9|792.8|792.2|792.3|791.7|40
1642777760000|2022-01-21 15:09:20|792.6|792|792.6|792|792.6|792|792.5|791.9|1
1642777770000|2022-01-21 15:09:30|792.5|791.9|792.2|791.6|792.5|791.9|792.1|791.5|32
1642777780000|2022-01-21 15:09:40|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1642777790000|2022-01-21 15:09:50|792|791.4|792|791.4|792|791.4|792|791.4|2
1642777800000|2022-01-21 15:10:00|792.2|791.6|792|791.4|792.2|791.6|792|791.4|11
1642777810000|2022-01-21 15:10:10|||||||||3
1642777820000|2022-01-21 15:10:20|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|11
1642777830000|2022-01-21 15:10:30|792|791.4|792|791.4|792|791.4|792|791.4|0
1642777840000|2022-01-21 15:10:40|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|13
1642777850000|2022-01-21 15:10:50|||||||||1
1642777860000|2022-01-21 15:11:00|791.9|791.3|791.8|791.2|792|791.4|791.8|791.2|10
1642777880000|2022-01-21 15:11:20|791.7|791.1|791.3|790.7|791.7|791.1|791.3|790.7|27
1642777890000|2022-01-21 15:11:30|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|9
1642777900000|2022-01-21 15:11:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|4
1642777910000|2022-01-21 15:11:50|||||||||6
1642777920000|2022-01-21 15:12:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|21
1642777930000|2022-01-21 15:12:10|791.1|790.5|791.1|790.5|791.2|790.6|791.1|790.5|21
1642777940000|2022-01-21 15:12:20|||||||||2
1642777950000|2022-01-21 15:12:30|791|790.4|791|790.4|791|790.4|791|790.4|1
1642777960000|2022-01-21 15:12:40|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|17
1642777970000|2022-01-21 15:12:50|791.6|791|791.8|791.2|791.8|791.2|791.6|791|2
1642777980000|2022-01-21 15:13:00|792.2|791.6|792.2|791.6|792.2|791.6|792.1|791.5|7
1642777990000|2022-01-21 15:13:10|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|5
1642778000000|2022-01-21 15:13:20|792.2|791.6|792.5|791.9|792.5|791.9|792.2|791.6|10
1642778010000|2022-01-21 15:13:30|||||||||4
1642778020000|2022-01-21 15:13:40|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|5
1642778040000|2022-01-21 15:14:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|7
1642778050000|2022-01-21 15:14:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|3
1642778060000|2022-01-21 15:14:20|||||||||4
1642778070000|2022-01-21 15:14:30|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|4
1642778080000|2022-01-21 15:14:40|792.5|791.9|792.5|791.9|792.6|792|792.5|791.9|3
1642778090000|2022-01-21 15:14:50|792.3|791.7|792.3|791.7|792.3|791.7|792.1|791.5|5
1642778100000|2022-01-21 15:15:00|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|7
1642778110000|2022-01-21 15:15:10|792.2|791.6|792.2|791.6|792.2|791.6|792.1|791.5|9
1642778120000|2022-01-21 15:15:20|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|3
1642778130000|2022-01-21 15:15:30|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|1
1642778140000|2022-01-21 15:15:40|792.2|791.6|792.2|791.6|792.3|791.7|792.2|791.6|4
1642778150000|2022-01-21 15:15:50|792.3|791.7|791.8|791.2|792.3|791.7|791.8|791.2|20
1642778160000|2022-01-21 15:16:00|791.6|791|791.6|791|791.6|791|791.6|791|4
1642778170000|2022-01-21 15:16:10|791.7|791.1|791.8|791.2|791.8|791.2|791.6|791|7
1642778180000|2022-01-21 15:16:20|792.1|791.5|792.1|791.5|792.3|791.7|792.1|791.5|7
1642778190000|2022-01-21 15:16:30|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|3
1642778200000|2022-01-21 15:16:40|792.2|791.6|792.3|791.7|792.5|791.9|792.2|791.6|12
1642778210000|2022-01-21 15:16:50|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|10
1642778220000|2022-01-21 15:17:00|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|22
1642778230000|2022-01-21 15:17:10|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|7
1642778240000|2022-01-21 15:17:20|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|4
1642778250000|2022-01-21 15:17:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|18
1642778260000|2022-01-21 15:17:40|||||||||1
1642778270000|2022-01-21 15:17:50|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|34
1642778280000|2022-01-21 15:18:00|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|4
1642778290000|2022-01-21 15:18:10|792.2|791.6|792.3|791.7|792.3|791.7|792|791.4|27
1642778300000|2022-01-21 15:18:20|792.5|791.9|792.5|791.9|792.5|791.9|792.3|791.7|5
1642778310000|2022-01-21 15:18:30|||||||||11
1642778320000|2022-01-21 15:18:40|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|30
1642778330000|2022-01-21 15:18:50|792.1|791.5|792.1|791.5|792.3|791.7|792.1|791.5|20
1642778340000|2022-01-21 15:19:00|792.2|791.6|792.3|791.7|792.3|791.7|792.1|791.5|6
1642778350000|2022-01-21 15:19:10|||||||||1
1642778360000|2022-01-21 15:19:20|||||||||4
1642778370000|2022-01-21 15:19:30|||||||||2
1642778380000|2022-01-21 15:19:40|||||||||3
1642778390000|2022-01-21 15:19:50|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|7
1642778400000|2022-01-21 15:20:00|792.2|791.6|792.3|791.7|792.3|791.7|792.1|791.5|7
1642778410000|2022-01-21 15:20:10|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|3
1642778420000|2022-01-21 15:20:20|||||||||1
1642778430000|2022-01-21 15:20:30|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|7
1642778440000|2022-01-21 15:20:40|791.8|791.2|791.5|790.9|791.8|791.2|791.5|790.9|5
1642778450000|2022-01-21 15:20:50|791.3|790.7|790.3|789.7|791.3|790.7|790.2|789.6|27
1642778460000|2022-01-21 15:21:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|22
1642778470000|2022-01-21 15:21:10|790.3|789.7|790.1|789.5|790.3|789.7|790.1|789.5|8
1642778480000|2022-01-21 15:21:20|789.9|789.3|790.4|789.8|790.4|789.8|789.9|789.3|7
1642778490000|2022-01-21 15:21:30|||||||||1
1642778500000|2022-01-21 15:21:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|9
1642778510000|2022-01-21 15:21:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|11
1642778520000|2022-01-21 15:22:00|789.8|789.2|789.7|789.1|789.9|789.3|789.7|789.1|37
1642778530000|2022-01-21 15:22:10|789.4|788.8|788.7|788.1|789.4|788.8|788.7|788.1|11
1642778540000|2022-01-21 15:22:20|788.4|787.8|788.4|787.8|788.4|787.8|788.2|787.6|50
1642778550000|2022-01-21 15:22:30|788.2|787.6|787.9|787.3|788.2|787.6|787.9|787.3|7
1642778560000|2022-01-21 15:22:40|787.7|787.1|788|787.4|788.2|787.6|787.7|787.1|36
1642778570000|2022-01-21 15:22:50|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|11
1642778580000|2022-01-21 15:23:00|787.6|787|787.6|787|787.9|787.3|787.4|786.8|44
1642778590000|2022-01-21 15:23:10|787.7|787.1|787.2|786.6|787.7|787.1|787.1|786.5|11
1642778600000|2022-01-21 15:23:20|787.1|786.5|786.9|786.3|787.1|786.5|786.7|786.1|15
1642778610000|2022-01-21 15:23:30|787|786.4|787.2|786.6|787.2|786.6|786.9|786.3|19
1642778620000|2022-01-21 15:23:40|787.1|786.5|786.9|786.3|787.1|786.5|786.7|786.1|12
1642778630000|2022-01-21 15:23:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|5
1642778640000|2022-01-21 15:24:00|786.5|785.9|786.7|786.1|786.9|786.3|786.2|785.6|38
1642778650000|2022-01-21 15:24:10|786.8|786.2|786.5|785.9|786.9|786.3|786.5|785.9|56
1642778660000|2022-01-21 15:24:20|786.4|785.8|785.9|785.3|786.5|785.9|785.9|785.3|15
1642778670000|2022-01-21 15:24:30|785.8|785.2|786.2|785.6|786.2|785.6|785.8|785.2|32
1642778680000|2022-01-21 15:24:40|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|25
1642778690000|2022-01-21 15:24:50|786.7|786.1|786.1|785.5|786.7|786.1|786|785.4|28
1642778700000|2022-01-21 15:25:00|786|785.4|786.2|785.6|786.7|786.1|786|785.4|23
1642778710000|2022-01-21 15:25:10|786.4|785.8|786.2|785.6|786.4|785.8|786|785.4|32
1642778720000|2022-01-21 15:25:20|786.4|785.8|786.4|785.8|786.5|785.9|786.2|785.6|13
1642778730000|2022-01-21 15:25:30|786.2|785.6|785.7|785.1|786.2|785.6|785.7|785.1|31
1642778740000|2022-01-21 15:25:40|785.3|784.7|785.3|784.7|785.8|785.2|785.2|784.6|69
1642778750000|2022-01-21 15:25:50|785.4|784.8|785.6|785|785.6|785|785.3|784.7|58
1642778760000|2022-01-21 15:26:00|785.3|784.7|785.6|785|785.6|785|785.3|784.7|15
1642778770000|2022-01-21 15:26:10|785.3|784.7|785|784.4|785.3|784.7|784.8|784.2|18
1642778780000|2022-01-21 15:26:20|784.8|784.2|785.2|784.6|785.2|784.6|784.8|784.2|23
1642778790000|2022-01-21 15:26:30|785|784.4|784.8|784.2|785.2|784.6|784.8|784.2|10
1642778800000|2022-01-21 15:26:40|784.9|784.3|785.2|784.6|785.2|784.6|784.8|784.2|9
1642778810000|2022-01-21 15:26:50|785.1|784.5|784.8|784.2|785.1|784.5|784.8|784.2|7
1642778820000|2022-01-21 15:27:00|785.1|784.5|784.8|784.2|785.1|784.5|784.8|784.2|46
1642778830000|2022-01-21 15:27:10|784.9|784.3|784.8|784.2|784.9|784.3|784.7|784.1|11
1642778840000|2022-01-21 15:27:20|784.7|784.1|784.5|783.9|784.8|784.2|784.3|783.7|19
1642778850000|2022-01-21 15:27:30|784.6|784|784.3|783.7|784.6|784|784.2|783.6|17
1642778860000|2022-01-21 15:27:40|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|14
1642778870000|2022-01-21 15:27:50|784.2|783.6|784.8|784.2|784.8|784.2|784.2|783.6|37
1642778880000|2022-01-21 15:28:00|785.1|784.5|784.8|784.2|785.1|784.5|784.8|784.2|12
1642778890000|2022-01-21 15:28:10|785|784.4|784.6|784|785|784.4|784.6|784|14
1642778900000|2022-01-21 15:28:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|10
1642778910000|2022-01-21 15:28:30|||||||||15
1642778920000|2022-01-21 15:28:40|784.6|784|784.6|784|784.6|784|784.6|784|5
1642778930000|2022-01-21 15:28:50|784.4|783.8|784.4|783.8|784.5|783.9|784.4|783.8|15
1642778940000|2022-01-21 15:29:00|784.5|783.9|784.4|783.8|784.8|784.2|784.4|783.8|19
1642778950000|2022-01-21 15:29:10|784.5|783.9|784.5|783.9|784.5|783.9|784.2|783.6|13
1642778960000|2022-01-21 15:29:20|784.6|784|784.3|783.7|784.6|784|784.3|783.7|6
1642778970000|2022-01-21 15:29:30|784.2|783.6|784.3|783.7|784.4|783.8|784.2|783.6|24
1642778980000|2022-01-21 15:29:40|784.5|783.9|784.3|783.7|784.6|784|784.3|783.7|40
1642778990000|2022-01-21 15:29:50|784.6|784|784.3|783.7|784.6|784|784.3|783.7|10
1642779000000|2022-01-21 15:30:00|784.2|783.6|783.9|783.3|784.2|783.6|783.9|783.3|12
1642779010000|2022-01-21 15:30:10|783.7|783.1|783.1|782.5|783.9|783.3|783|782.4|67
1642779020000|2022-01-21 15:30:20|783|782.4|783|782.4|783|782.4|783|782.4|7
1642779030000|2022-01-21 15:30:30|782.9|782.3|782.7|782.1|783|782.4|782.6|782|14
1642779040000|2022-01-21 15:30:40|782.8|782.2|783.3|782.7|783.3|782.7|782.7|782.1|83
1642779050000|2022-01-21 15:30:50|783.1|782.5|784.2|783.6|784.2|783.6|783.1|782.5|79
1642779060000|2022-01-21 15:31:00|784.1|783.5|784|783.4|784.2|783.6|783.7|783.1|30
1642779070000|2022-01-21 15:31:10|783.8|783.2|784.2|783.6|784.2|783.6|783.8|783.2|17
1642779080000|2022-01-21 15:31:20|784.1|783.5|784.2|783.6|784.2|783.6|784|783.4|20
1642779090000|2022-01-21 15:31:30|784|783.4|783.8|783.2|784|783.4|783.8|783.2|17
1642779100000|2022-01-21 15:31:40|783.5|782.9|783.2|782.6|783.5|782.9|783.2|782.6|22
1642779110000|2022-01-21 15:31:50|783.3|782.7|783.6|783|783.7|783.1|783.3|782.7|19
1642779120000|2022-01-21 15:32:00|783.7|783.1|783.9|783.3|784|783.4|783.5|782.9|57
1642779130000|2022-01-21 15:32:10|784|783.4|783.2|782.6|784|783.4|783.2|782.6|49
1642779140000|2022-01-21 15:32:20|783.3|782.7|783.2|782.6|783.3|782.7|783.2|782.6|4
1642779150000|2022-01-21 15:32:30|783.3|782.7|783.2|782.6|783.3|782.7|783.2|782.6|2
1642779160000|2022-01-21 15:32:40|783|782.4|782.8|782.2|783|782.4|782.6|782|32
1642779170000|2022-01-21 15:32:50|783|782.4|783|782.4|783.2|782.6|783|782.4|22
1642779180000|2022-01-21 15:33:00|783.2|782.6|783.2|782.6|783.7|783.1|783.2|782.6|11
1642779190000|2022-01-21 15:33:10|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|19
1642779200000|2022-01-21 15:33:20|783.1|782.5|783.5|782.9|783.5|782.9|783.1|782.5|14
1642779210000|2022-01-21 15:33:30|783.2|782.6|783.5|782.9|783.5|782.9|783.2|782.6|23
1642779220000|2022-01-21 15:33:40|783.2|782.6|783.4|782.8|783.4|782.8|783.2|782.6|33
1642779230000|2022-01-21 15:33:50|783.5|782.9|783.8|783.2|783.9|783.3|783.5|782.9|18
1642779240000|2022-01-21 15:34:00|783.7|783.1|784.5|783.9|784.5|783.9|783.7|783.1|40
1642779250000|2022-01-21 15:34:10|784.4|783.8|784.7|784.1|784.7|784.1|784.4|783.8|28
1642779260000|2022-01-21 15:34:20|785|784.4|785|784.4|785.2|784.6|785|784.4|24
1642779270000|2022-01-21 15:34:30|785.2|784.6|785.5|784.9|785.5|784.9|785.2|784.6|33
1642779280000|2022-01-21 15:34:40|785.7|785.1|786|785.4|786|785.4|785.7|785.1|84
1642779290000|2022-01-21 15:34:50|785.9|785.3|785.7|785.1|786.2|785.6|785.7|785.1|44
1642779300000|2022-01-21 15:35:00|785.5|784.9|785.2|784.6|785.5|784.9|785.2|784.6|6
1642779310000|2022-01-21 15:35:10|785.1|784.5|785|784.4|785.1|784.5|785|784.4|14
1642779320000|2022-01-21 15:35:20|785.3|784.7|785.4|784.8|785.5|784.9|785.2|784.6|7
1642779330000|2022-01-21 15:35:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1642779340000|2022-01-21 15:35:40|785.5|784.9|786|785.4|786.2|785.6|785.5|784.9|24
1642779350000|2022-01-21 15:35:50|786.2|785.6|786|785.4|786.2|785.6|786|785.4|13
1642779360000|2022-01-21 15:36:00|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|10
1642779370000|2022-01-21 15:36:10|786|785.4|785.6|785|786|785.4|785.5|784.9|19
1642779380000|2022-01-21 15:36:20|785.7|785.1|785.7|785.1|785.7|785.1|785.5|784.9|10
1642779390000|2022-01-21 15:36:30|785.6|785|785.4|784.8|785.6|785|785.2|784.6|16
1642779400000|2022-01-21 15:36:40|786|785.4|785.7|785.1|786|785.4|785.7|785.1|37
1642779410000|2022-01-21 15:36:50|785.6|785|785.5|784.9|785.6|785|785.4|784.8|14
1642779420000|2022-01-21 15:37:00|785.4|784.8|785.5|784.9|785.5|784.9|785.2|784.6|10
1642779430000|2022-01-21 15:37:10|785.4|784.8|785.3|784.7|785.6|785|785.3|784.7|9
1642779440000|2022-01-21 15:37:20|785.2|784.6|785.5|784.9|785.6|785|785.2|784.6|5
1642779450000|2022-01-21 15:37:30|785.6|785|785.5|784.9|785.6|785|785.5|784.9|11
1642779460000|2022-01-21 15:37:40|785.3|784.7|785.1|784.5|785.3|784.7|785|784.4|6
1642779470000|2022-01-21 15:37:50|785|784.4|784.6|784|785.2|784.6|784.6|784|21
1642779480000|2022-01-21 15:38:00|784.5|783.9|784.7|784.1|784.7|784.1|784.5|783.9|18
1642779490000|2022-01-21 15:38:10|784.8|784.2|784.7|784.1|784.9|784.3|784.7|784.1|47
1642779500000|2022-01-21 15:38:20|784.8|784.2|785|784.4|785.2|784.6|784.8|784.2|11
1642779510000|2022-01-21 15:38:30|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|5
1642779520000|2022-01-21 15:38:40|784.7|784.1|784.7|784.1|784.7|784.1|784.5|783.9|11
1642779530000|2022-01-21 15:38:50|||||||||5
1642779540000|2022-01-21 15:39:00|784.6|784|784.5|783.9|784.7|784.1|784.5|783.9|18
1642779550000|2022-01-21 15:39:10|784.6|784|785|784.4|785|784.4|784.5|783.9|4
1642779560000|2022-01-21 15:39:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|1
1642779570000|2022-01-21 15:39:30|785|784.4|784.9|784.3|785|784.4|784.9|784.3|13
1642779580000|2022-01-21 15:39:40|784.7|784.1|784.5|783.9|784.7|784.1|784.5|783.9|1
1642779600000|2022-01-21 15:40:00|785|784.4|785.2|784.6|785.5|784.9|785|784.4|35
1642779610000|2022-01-21 15:40:10|785.3|784.7|785.7|785.1|785.7|785.1|785.2|784.6|7
1642779620000|2022-01-21 15:40:20|785.9|785.3|786|785.4|786|785.4|785.7|785.1|4
1642779630000|2022-01-21 15:40:30|||||||||1
1642779640000|2022-01-21 15:40:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|13
1642779650000|2022-01-21 15:40:50|785.7|785.1|786|785.4|786|785.4|785.7|785.1|13
1642779660000|2022-01-21 15:41:00|786.1|785.5|786|785.4|786.1|785.5|786|785.4|10
1642779670000|2022-01-21 15:41:10|786.2|785.6|786.5|785.9|786.5|785.9|786.2|785.6|22
1642779680000|2022-01-21 15:41:20|||||||||4
1642779690000|2022-01-21 15:41:30|786.2|785.6|786.5|785.9|786.5|785.9|786|785.4|51
1642779700000|2022-01-21 15:41:40|786.4|785.8|786.1|785.5|786.4|785.8|786.1|785.5|3
1642779710000|2022-01-21 15:41:50|786.2|785.6|786.4|785.8|786.5|785.9|786.2|785.6|11
1642779720000|2022-01-21 15:42:00|786.5|785.9|786.5|785.9|786.5|785.9|786.2|785.6|4
1642779730000|2022-01-21 15:42:10|||||||||1
1642779740000|2022-01-21 15:42:20|786.7|786.1|786.7|786.1|786.9|786.3|786.7|786.1|12
1642779750000|2022-01-21 15:42:30|786.5|785.9|787|786.4|787|786.4|786.5|785.9|35
1642779760000|2022-01-21 15:42:40|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|7
1642779770000|2022-01-21 15:42:50|786.5|785.9|786.7|786.1|786.7|786.1|786.4|785.8|15
1642779780000|2022-01-21 15:43:00|786.6|786|786.7|786.1|786.7|786.1|786.5|785.9|3
1642779790000|2022-01-21 15:43:10|||||||||10
1642779800000|2022-01-21 15:43:20|||||||||2
1642779810000|2022-01-21 15:43:30|786.8|786.2|786.5|785.9|786.8|786.2|786.5|785.9|7
1642779820000|2022-01-21 15:43:40|||||||||4
1642779830000|2022-01-21 15:43:50|786.4|785.8|786.7|786.1|786.7|786.1|786.4|785.8|13
1642779840000|2022-01-21 15:44:00|||||||||1
1642779850000|2022-01-21 15:44:10|786.6|786|786.5|785.9|786.6|786|786.5|785.9|6
1642779860000|2022-01-21 15:44:20|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|5
1642779870000|2022-01-21 15:44:30|786.5|785.9|786.1|785.5|786.5|785.9|786.1|785.5|13
1642779880000|2022-01-21 15:44:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|4
1642779890000|2022-01-21 15:44:50|||||||||3
1642779900000|2022-01-21 15:45:00|786.1|785.5|786|785.4|786.1|785.5|786|785.4|13
1642779910000|2022-01-21 15:45:10|||||||||1
1642779930000|2022-01-21 15:45:30|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|7
1642779940000|2022-01-21 15:45:40|785.6|785|785.7|785.1|785.8|785.2|785.5|784.9|22
1642779950000|2022-01-21 15:45:50|785.8|785.2|785.7|785.1|785.8|785.2|785.6|785|8
1642779960000|2022-01-21 15:46:00|785.9|785.3|786.2|785.6|786.2|785.6|785.9|785.3|27
1642779970000|2022-01-21 15:46:10|786.1|785.5|786.2|785.6|786.2|785.6|786|785.4|8
1642779980000|2022-01-21 15:46:20|786.3|785.7|786.7|786.1|786.7|786.1|786.3|785.7|7
1642779990000|2022-01-21 15:46:30|787|786.4|787.2|786.6|787.2|786.6|787|786.4|20
1642780000000|2022-01-21 15:46:40|787.1|786.5|787|786.4|787.2|786.6|787|786.4|8
1642780010000|2022-01-21 15:46:50|787.1|786.5|787|786.4|787.1|786.5|787|786.4|3
1642780020000|2022-01-21 15:47:00|786.7|786.1|787|786.4|787|786.4|786.7|786.1|10
1642780030000|2022-01-21 15:47:10|787.2|786.6|787|786.4|787.2|786.6|787|786.4|14
1642780040000|2022-01-21 15:47:20|787.2|786.6|787.6|787|787.6|787|787.2|786.6|18
1642780050000|2022-01-21 15:47:30|||||||||18
1642780060000|2022-01-21 15:47:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|10
1642780070000|2022-01-21 15:47:50|787.6|787|787.3|786.7|787.6|787|787.2|786.6|11
1642780080000|2022-01-21 15:48:00|787.4|786.8|787.6|787|787.7|787.1|787.3|786.7|9
1642780090000|2022-01-21 15:48:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|6
1642780100000|2022-01-21 15:48:20|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|9
1642780110000|2022-01-21 15:48:30|787.3|786.7|787.3|786.7|787.3|786.7|787.2|786.6|13
1642780120000|2022-01-21 15:48:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|8
1642780130000|2022-01-21 15:48:50|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|7
1642780140000|2022-01-21 15:49:00|787|786.4|787.1|786.5|787.2|786.6|786.7|786.1|17
1642780150000|2022-01-21 15:49:10|787|786.4|787|786.4|787.1|786.5|786.8|786.2|9
1642780160000|2022-01-21 15:49:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1642780170000|2022-01-21 15:49:30|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|8
1642780180000|2022-01-21 15:49:40|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|7
1642780190000|2022-01-21 15:49:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|6
1642780200000|2022-01-21 15:50:00|786.8|786.2|786.3|785.7|786.8|786.2|786.3|785.7|15
1642780210000|2022-01-21 15:50:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|5
1642780220000|2022-01-21 15:50:20|786|785.4|785.5|784.9|786|785.4|785.5|784.9|23
1642780230000|2022-01-21 15:50:30|785.4|784.8|785|784.4|785.4|784.8|785|784.4|19
1642780240000|2022-01-21 15:50:40|784.9|784.3|784.7|784.1|785|784.4|784.7|784.1|9
1642780250000|2022-01-21 15:50:50|784.8|784.2|784.7|784.1|784.9|784.3|784.7|784.1|3
1642780260000|2022-01-21 15:51:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|3
1642780270000|2022-01-21 15:51:10|784.7|784.1|784.9|784.3|784.9|784.3|784.7|784.1|10
1642780280000|2022-01-21 15:51:20|785|784.4|784.9|784.3|785|784.4|784.9|784.3|5
1642780290000|2022-01-21 15:51:30|785|784.4|784.8|784.2|785|784.4|784.7|784.1|4
1642780300000|2022-01-21 15:51:40|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|3
1642780320000|2022-01-21 15:52:00|784.8|784.2|785|784.4|785|784.4|784.7|784.1|12
1642780330000|2022-01-21 15:52:10|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|3
1642780340000|2022-01-21 15:52:20|785.1|784.5|785|784.4|785.1|784.5|785|784.4|30
1642780350000|2022-01-21 15:52:30|||||||||12
1642780360000|2022-01-21 15:52:40|||||||||1
1642780370000|2022-01-21 15:52:50|784.9|784.3|785|784.4|785|784.4|784.9|784.3|28
1642780390000|2022-01-21 15:53:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|11
1642780400000|2022-01-21 15:53:20|784.8|784.2|784.6|784|784.8|784.2|784.6|784|2
1642780410000|2022-01-21 15:53:30|784.7|784.1|784.2|783.6|784.8|784.2|784.2|783.6|92
1642780420000|2022-01-21 15:53:40|783.8|783.2|784|783.4|784.3|783.7|783.8|783.2|194
1642780430000|2022-01-21 15:53:50|||||||||6
1642780440000|2022-01-21 15:54:00|784.2|783.6|784.4|783.8|784.4|783.8|784.2|783.6|8
1642780450000|2022-01-21 15:54:10|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|3
1642780470000|2022-01-21 15:54:30|784.5|783.9|784|783.4|784.5|783.9|783.9|783.3|38
1642780480000|2022-01-21 15:54:40|783.9|783.3|784|783.4|784|783.4|783.9|783.3|19
1642780490000|2022-01-21 15:54:50|||||||||4
1642780500000|2022-01-21 15:55:00|783.9|783.3|783.7|783.1|783.9|783.3|783.7|783.1|8
1642780510000|2022-01-21 15:55:10|783.5|782.9|783.7|783.1|783.7|783.1|783.5|782.9|33
1642780520000|2022-01-21 15:55:20|||||||||9
1642780540000|2022-01-21 15:55:40|783.6|783|783.6|783|783.7|783.1|783.6|783|5
1642780560000|2022-01-21 15:56:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|38
1642780570000|2022-01-21 15:56:10|783.6|783|783.7|783.1|783.7|783.1|783.6|783|7
1642780580000|2022-01-21 15:56:20|783.9|783.3|784|783.4|784|783.4|783.9|783.3|30
1642780590000|2022-01-21 15:56:30|783.9|783.3|784|783.4|784|783.4|783.7|783.1|33
1642780600000|2022-01-21 15:56:40|783.9|783.3|784|783.4|784|783.4|783.9|783.3|9
1642780610000|2022-01-21 15:56:50|784.2|783.6|784.1|783.5|784.2|783.6|784|783.4|3
1642780620000|2022-01-21 15:57:00|784.6|784|784.7|784.1|784.7|784.1|784.5|783.9|7
1642780650000|2022-01-21 15:57:30|||||||||2
1642780680000|2022-01-21 15:58:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|11
1642780690000|2022-01-21 15:58:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|5
1642780700000|2022-01-21 15:58:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1642780710000|2022-01-21 15:58:30|||||||||10
1642780730000|2022-01-21 15:58:50|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|4
1642780740000|2022-01-21 15:59:00|784|783.4|784|783.4|784|783.4|784|783.4|13
1642780760000|2022-01-21 15:59:20|||||||||1
1642780770000|2022-01-21 15:59:30|||||||||1
1642780780000|2022-01-21 15:59:40|784.2|783.6|784.4|783.8|784.4|783.8|784.2|783.6|3
1642780790000|2022-01-21 15:59:50|784.3|783.7|785|784.4|785|784.4|784.2|783.6|18
1642780800000|2022-01-21 16:00:00|785.2|784.6|785.2|784.6|785.2|784.6|785|784.4|25
1642780810000|2022-01-21 16:00:10|||||||||3
1642780820000|2022-01-21 16:00:20|785|784.4|785|784.4|785|784.4|784.8|784.2|5
1642780830000|2022-01-21 16:00:30|784.7|784.1|784.2|783.6|784.7|784.1|784.2|783.6|7
1642780840000|2022-01-21 16:00:40|784.1|783.5|784|783.4|784.1|783.5|784|783.4|3
1642780850000|2022-01-21 16:00:50|784.2|783.6|784|783.4|784.2|783.6|784|783.4|8
1642780860000|2022-01-21 16:01:00|784.2|783.6|784.5|783.9|784.5|783.9|784.2|783.6|6
1642780870000|2022-01-21 16:01:10|||||||||1
1642780880000|2022-01-21 16:01:20|784.6|784|784.7|784.1|784.7|784.1|784.5|783.9|15
1642780890000|2022-01-21 16:01:30|784.8|784.2|784.7|784.1|785|784.4|784.7|784.1|5
1642780910000|2022-01-21 16:01:50|785|784.4|785|784.4|785|784.4|785|784.4|3
1642780920000|2022-01-21 16:02:00|785.1|784.5|785.2|784.6|785.2|784.6|785|784.4|6
1642780930000|2022-01-21 16:02:10|785.1|784.5|785.2|784.6|785.4|784.8|785.1|784.5|21
1642780940000|2022-01-21 16:02:20|785.1|784.5|785|784.4|785.1|784.5|785|784.4|1
1642780960000|2022-01-21 16:02:40|||||||||1
1642780970000|2022-01-21 16:02:50|||||||||5
1642780980000|2022-01-21 16:03:00|785.1|784.5|784.8|784.2|785.2|784.6|784.8|784.2|10
1642780990000|2022-01-21 16:03:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|8
1642781000000|2022-01-21 16:03:20|||||||||1
1642781020000|2022-01-21 16:03:40|785|784.4|784|783.4|785|784.4|784|783.4|10
1642781030000|2022-01-21 16:03:50|784.1|783.5|784.5|783.9|784.5|783.9|784.1|783.5|12
1642781040000|2022-01-21 16:04:00|||||||||4
1642781050000|2022-01-21 16:04:10|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|3
1642781060000|2022-01-21 16:04:20|785|784.4|785.7|785.1|785.7|785.1|785|784.4|9
1642781070000|2022-01-21 16:04:30|||||||||3
1642781080000|2022-01-21 16:04:40|||||||||2
1642781090000|2022-01-21 16:04:50|785.6|785|785.7|785.1|785.7|785.1|785.4|784.8|7
1642781100000|2022-01-21 16:05:00|785.6|785|785.7|785.1|785.7|785.1|785.5|784.9|0
1642781110000|2022-01-21 16:05:10|785.6|785|785.5|784.9|785.6|785|785.5|784.9|5
1642781130000|2022-01-21 16:05:30|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|5
1642781140000|2022-01-21 16:05:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|11
1642781160000|2022-01-21 16:06:00|||||||||15
1642781170000|2022-01-21 16:06:10|||||||||4
1642781180000|2022-01-21 16:06:20|||||||||1
1642781190000|2022-01-21 16:06:30|||||||||2
1642781220000|2022-01-21 16:07:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|5
1642781230000|2022-01-21 16:07:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|10
1642781240000|2022-01-21 16:07:20|||||||||1
1642781250000|2022-01-21 16:07:30|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|11
1642781260000|2022-01-21 16:07:40|||||||||1
1642781280000|2022-01-21 16:08:00|||||||||4
1642781290000|2022-01-21 16:08:10|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|1
1642781300000|2022-01-21 16:08:20|785.4|784.8|785|784.4|785.4|784.8|784.9|784.3|21
1642781310000|2022-01-21 16:08:30|784.9|784.3|785.4|784.8|785.4|784.8|784.9|784.3|49
1642781320000|2022-01-21 16:08:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1642781330000|2022-01-21 16:08:50|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|8
1642781340000|2022-01-21 16:09:00|786|785.4|786|785.4|786|785.4|785.9|785.3|0
1642781350000|2022-01-21 16:09:10|786.5|785.9|786.7|786.1|786.7|786.1|786.5|785.9|35
1642781360000|2022-01-21 16:09:20|||||||||1
1642781370000|2022-01-21 16:09:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|5
1642781390000|2022-01-21 16:09:50|786.6|786|787|786.4|787|786.4|786.6|786|5
1642781400000|2022-01-21 16:10:00|786.9|786.3|786.7|786.1|786.9|786.3|786.7|786.1|4
1642781410000|2022-01-21 16:10:10|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|1
1642781430000|2022-01-21 16:10:30|||||||||7
1642781440000|2022-01-21 16:10:40|786.9|786.3|786.7|786.1|786.9|786.3|786.7|786.1|1
1642781460000|2022-01-21 16:11:00|786.5|785.9|786.5|785.9|786.6|786|786.5|785.9|23
1642781470000|2022-01-21 16:11:10|||||||||1
1642781480000|2022-01-21 16:11:20|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1642781490000|2022-01-21 16:11:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|11
1642781500000|2022-01-21 16:11:40|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|3
1642781510000|2022-01-21 16:11:50|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|2
1642781520000|2022-01-21 16:12:00|786.4|785.8|786.2|785.6|786.4|785.8|786.2|785.6|4
1642781530000|2022-01-21 16:12:10|||||||||1
1642781540000|2022-01-21 16:12:20|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|4
1642781550000|2022-01-21 16:12:30|786.6|786|786.5|785.9|786.6|786|786.5|785.9|1
1642781570000|2022-01-21 16:12:50|||||||||1
1642781580000|2022-01-21 16:13:00|786.6|786|786.5|785.9|786.6|786|786.4|785.8|2
1642781600000|2022-01-21 16:13:20|||||||||17
1642781610000|2022-01-21 16:13:30|786.3|785.7|786.4|785.8|786.5|785.9|786.3|785.7|7
1642781620000|2022-01-21 16:13:40|786.3|785.7|786.2|785.6|786.3|785.7|786.1|785.5|9
1642781630000|2022-01-21 16:13:50|||||||||1
1642781650000|2022-01-21 16:14:10|786|785.4|786|785.4|786|785.4|786|785.4|4
1642781680000|2022-01-21 16:14:40|785.9|785.3|785.9|785.3|785.9|785.3|785.7|785.1|14
1642781690000|2022-01-21 16:14:50|785.8|785.2|785.9|785.3|785.9|785.3|785.7|785.1|3
1642781700000|2022-01-21 16:15:00|785.8|785.2|785.9|785.3|785.9|785.3|785.7|785.1|6
1642781720000|2022-01-21 16:15:20|786.1|785.5|786|785.4|786.2|785.6|786|785.4|7
1642781730000|2022-01-21 16:15:30|786.2|785.6|786.5|785.9|786.5|785.9|786.2|785.6|16
1642781740000|2022-01-21 16:15:40|786.4|785.8|786.2|785.6|786.4|785.8|786.2|785.6|2
1642781750000|2022-01-21 16:15:50|786.3|785.7|786.3|785.7|786.4|785.8|786.3|785.7|16
1642781760000|2022-01-21 16:16:00|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.6|2
1642781780000|2022-01-21 16:16:20|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.6|6
1642781790000|2022-01-21 16:16:30|786.7|786.1|786.6|786|786.7|786.1|786.5|785.9|4
1642781800000|2022-01-21 16:16:40|786.7|786.1|787|786.4|787|786.4|786.6|786|34
1642781810000|2022-01-21 16:16:50|786.9|786.3|787.2|786.6|787.2|786.6|786.9|786.3|14
1642781820000|2022-01-21 16:17:00|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|10
1642781830000|2022-01-21 16:17:10|786.9|786.3|786.9|786.3|787|786.4|786.9|786.3|7
1642781840000|2022-01-21 16:17:20|787.2|786.6|786.9|786.3|787.2|786.6|786.9|786.3|68
1642781850000|2022-01-21 16:17:30|786.7|786.1|786.8|786.2|786.9|786.3|786.7|786.1|6
1642781860000|2022-01-21 16:17:40|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|4
1642781870000|2022-01-21 16:17:50|786.9|786.3|787.2|786.6|787.2|786.6|786.9|786.3|7
1642781890000|2022-01-21 16:18:10|787.5|786.9|787.4|786.8|787.6|787|787.4|786.8|11
1642781900000|2022-01-21 16:18:20|787.3|786.7|787.3|786.7|787.3|786.7|787.2|786.6|5
1642781910000|2022-01-21 16:18:30|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|2
1642781920000|2022-01-21 16:18:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642781930000|2022-01-21 16:18:50|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|2
1642781940000|2022-01-21 16:19:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|2
1642781950000|2022-01-21 16:19:10|787.6|787|787.5|786.9|787.7|787.1|787.5|786.9|13
1642781960000|2022-01-21 16:19:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1642781970000|2022-01-21 16:19:30|||||||||1
1642781990000|2022-01-21 16:19:50|||||||||4
1642782000000|2022-01-21 16:20:00|788.2|787.6|787.9|787.3|788.2|787.6|787.9|787.3|6
1642782010000|2022-01-21 16:20:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|9
1642782020000|2022-01-21 16:20:20|787.5|786.9|787|786.4|787.5|786.9|787|786.4|9
1642782030000|2022-01-21 16:20:30|787.1|786.5|787.2|786.6|787.2|786.6|787|786.4|11
1642782040000|2022-01-21 16:20:40|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|4
1642782050000|2022-01-21 16:20:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|5
1642782060000|2022-01-21 16:21:00|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|5
1642782080000|2022-01-21 16:21:20|||||||||1
1642782090000|2022-01-21 16:21:30|787.6|787|787.5|786.9|787.6|787|787.5|786.9|12
1642782100000|2022-01-21 16:21:40|787.7|787.1|787.9|787.3|787.9|787.3|787.6|787|15
1642782110000|2022-01-21 16:21:50|788|787.4|788|787.4|788|787.4|788|787.4|4
1642782120000|2022-01-21 16:22:00|||||||||13
1642782130000|2022-01-21 16:22:10|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|52
1642782140000|2022-01-21 16:22:20|||||||||1
1642782150000|2022-01-21 16:22:30|788|787.4|787.9|787.3|788|787.4|787.7|787.1|13
1642782160000|2022-01-21 16:22:40|787.8|787.2|787.9|787.3|788|787.4|787.8|787.2|15
1642782170000|2022-01-21 16:22:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|4
1642782180000|2022-01-21 16:23:00|||||||||15
1642782190000|2022-01-21 16:23:10|788|787.4|787.8|787.2|788|787.4|787.8|787.2|7
1642782210000|2022-01-21 16:23:30|788|787.4|788|787.4|788|787.4|788|787.4|1
1642782220000|2022-01-21 16:23:40|788.2|787.6|788|787.4|788.2|787.6|788|787.4|10
1642782230000|2022-01-21 16:23:50|||||||||1
1642782250000|2022-01-21 16:24:10|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|4
1642782260000|2022-01-21 16:24:20|788|787.4|788|787.4|788|787.4|788|787.4|6
1642782270000|2022-01-21 16:24:30|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|6
1642782280000|2022-01-21 16:24:40|||||||||18
1642782290000|2022-01-21 16:24:50|788.4|787.8|788.7|788.1|788.7|788.1|788.4|787.8|22
1642782300000|2022-01-21 16:25:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|8
1642782310000|2022-01-21 16:25:10|||||||||15
1642782320000|2022-01-21 16:25:20|788.6|788|788.5|787.9|788.7|788.1|788.5|787.9|2
1642782330000|2022-01-21 16:25:30|||||||||1
1642782340000|2022-01-21 16:25:40|788.2|787.6|788.2|787.6|788.3|787.7|788.2|787.6|17
1642782360000|2022-01-21 16:26:00|||||||||1
1642782380000|2022-01-21 16:26:20|||||||||1
1642782390000|2022-01-21 16:26:30|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|16
1642782400000|2022-01-21 16:26:40|||||||||7
1642782410000|2022-01-21 16:26:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|57
1642782420000|2022-01-21 16:27:00|788.8|788.2|788.7|788.1|788.9|788.3|788.7|788.1|56
1642782430000|2022-01-21 16:27:10|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|64
1642782440000|2022-01-21 16:27:20|788.9|788.3|789|788.4|789|788.4|788.9|788.3|50
1642782450000|2022-01-21 16:27:30|||||||||2
1642782460000|2022-01-21 16:27:40|789.1|788.5|788.9|788.3|789.1|788.5|788.9|788.3|5
1642782490000|2022-01-21 16:28:10|789|788.4|789|788.4|789|788.4|789|788.4|2
1642782500000|2022-01-21 16:28:20|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|9
1642782510000|2022-01-21 16:28:30|789|788.4|789|788.4|789|788.4|789|788.4|1
1642782520000|2022-01-21 16:28:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|6
1642782530000|2022-01-21 16:28:50|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|2
1642782540000|2022-01-21 16:29:00|788.5|787.9|788.5|787.9|788.5|787.9|788.4|787.8|2
1642782550000|2022-01-21 16:29:10|788.2|787.6|788.2|787.6|788.2|787.6|788|787.4|5
1642782560000|2022-01-21 16:29:20|||||||||2
1642782570000|2022-01-21 16:29:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|6
1642782580000|2022-01-21 16:29:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642782590000|2022-01-21 16:29:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|8
1642782600000|2022-01-21 16:30:00|788.5|787.9|788|787.4|788.5|787.9|788|787.4|3
1642782610000|2022-01-21 16:30:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|6
1642782620000|2022-01-21 16:30:20|787.9|787.3|788|787.4|788|787.4|787.9|787.3|2
1642782640000|2022-01-21 16:30:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|4
1642782650000|2022-01-21 16:30:50|||||||||1
1642782660000|2022-01-21 16:31:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|6
1642782670000|2022-01-21 16:31:10|788.4|787.8|788.2|787.6|788.4|787.8|788.2|787.6|3
1642782680000|2022-01-21 16:31:20|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|14
1642782700000|2022-01-21 16:31:40|||||||||1
1642782710000|2022-01-21 16:31:50|788.3|787.7|788|787.4|788.4|787.8|788|787.4|11
1642782720000|2022-01-21 16:32:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|15
1642782730000|2022-01-21 16:32:10|788.2|787.6|788.2|787.6|788.3|787.7|788.2|787.6|7
1642782740000|2022-01-21 16:32:20|||||||||2
1642782750000|2022-01-21 16:32:30|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|2
1642782760000|2022-01-21 16:32:40|||||||||2
1642782770000|2022-01-21 16:32:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642782780000|2022-01-21 16:33:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|2
1642782790000|2022-01-21 16:33:10|||||||||1
1642782800000|2022-01-21 16:33:20|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|8
1642782810000|2022-01-21 16:33:30|||||||||1
1642782820000|2022-01-21 16:33:40|||||||||1
1642782830000|2022-01-21 16:33:50|||||||||1
1642782840000|2022-01-21 16:34:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|8
1642782850000|2022-01-21 16:34:10|||||||||1
1642782860000|2022-01-21 16:34:20|788.6|788|788.5|787.9|788.6|788|788.5|787.9|14
1642782870000|2022-01-21 16:34:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|5
1642782880000|2022-01-21 16:34:40|||||||||13
1642782890000|2022-01-21 16:34:50|788.8|788.2|788.7|788.1|788.9|788.3|788.7|788.1|8
1642782900000|2022-01-21 16:35:00|||||||||3
1642782920000|2022-01-21 16:35:20|788.6|788|788.6|788|788.6|788|788.6|788|17
1642782930000|2022-01-21 16:35:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1642782940000|2022-01-21 16:35:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|7
1642782950000|2022-01-21 16:35:50|||||||||2
1642782960000|2022-01-21 16:36:00|788.6|788|788.5|787.9|788.6|788|788.5|787.9|8
1642782970000|2022-01-21 16:36:10|788.6|788|788.5|787.9|788.6|788|788.5|787.9|1
1642782980000|2022-01-21 16:36:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1642783000000|2022-01-21 16:36:40|||||||||3
1642783010000|2022-01-21 16:36:50|||||||||1
1642783020000|2022-01-21 16:37:00|||||||||7
1642783030000|2022-01-21 16:37:10|||||||||1
1642783040000|2022-01-21 16:37:20|788.6|788|788.7|788.1|788.7|788.1|788.5|787.9|4
1642783050000|2022-01-21 16:37:30|788.6|788|788.5|787.9|788.6|788|788.5|787.9|10
1642783070000|2022-01-21 16:37:50|||||||||2
1642783080000|2022-01-21 16:38:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|8
1642783090000|2022-01-21 16:38:10|788.4|787.8|788.2|787.6|788.5|787.9|788.2|787.6|25
1642783110000|2022-01-21 16:38:30|788|787.4|788|787.4|788|787.4|788|787.4|3
1642783120000|2022-01-21 16:38:40|787.9|787.3|787.7|787.1|788|787.4|787.7|787.1|29
1642783130000|2022-01-21 16:38:50|||||||||18
1642783140000|2022-01-21 16:39:00|787.6|787|787.2|786.6|787.6|787|787.2|786.6|16
1642783150000|2022-01-21 16:39:10|||||||||5
1642783160000|2022-01-21 16:39:20|787.1|786.5|786.7|786.1|787.1|786.5|786.7|786.1|4
1642783170000|2022-01-21 16:39:30|786.8|786.2|787.2|786.6|787.2|786.6|786.8|786.2|6
1642783180000|2022-01-21 16:39:40|||||||||3
1642783190000|2022-01-21 16:39:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|7
1642783200000|2022-01-21 16:40:00|787.6|787|787.5|786.9|787.6|787|787.5|786.9|3
1642783210000|2022-01-21 16:40:10|||||||||1
1642783220000|2022-01-21 16:40:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1642783230000|2022-01-21 16:40:30|787.5|786.9|787.5|786.9|787.5|786.9|787.4|786.8|5
1642783240000|2022-01-21 16:40:40|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|8
1642783250000|2022-01-21 16:40:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1642783260000|2022-01-21 16:41:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1642783280000|2022-01-21 16:41:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1642783290000|2022-01-21 16:41:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642783300000|2022-01-21 16:41:40|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1642783310000|2022-01-21 16:41:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1642783320000|2022-01-21 16:42:00|||||||||1
1642783330000|2022-01-21 16:42:10|787.3|786.7|787.2|786.6|787.4|786.8|787.2|786.6|9
1642783340000|2022-01-21 16:42:20|||||||||5
1642783350000|2022-01-21 16:42:30|787.1|786.5|787.7|787.1|787.7|787.1|787.1|786.5|114
1642783360000|2022-01-21 16:42:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|3
1642783370000|2022-01-21 16:42:50|787.6|787|787.7|787.1|787.7|787.1|787.5|786.9|1
1642783380000|2022-01-21 16:43:00|787.9|787.3|788|787.4|788.4|787.8|787.9|787.3|19
1642783390000|2022-01-21 16:43:10|787.8|787.2|787.7|787.1|787.9|787.3|787.7|787.1|8
1642783400000|2022-01-21 16:43:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642783410000|2022-01-21 16:43:30|787.6|787|787.8|787.2|787.8|787.2|787.5|786.9|11
1642783430000|2022-01-21 16:43:50|787.9|787.3|787.9|787.3|788|787.4|787.8|787.2|17
1642783450000|2022-01-21 16:44:10|788|787.4|788|787.4|788|787.4|788|787.4|2
1642783460000|2022-01-21 16:44:20|||||||||1
1642783470000|2022-01-21 16:44:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|2
1642783480000|2022-01-21 16:44:40|788|787.4|788|787.4|788.2|787.6|788|787.4|10
1642783490000|2022-01-21 16:44:50|||||||||3
1642783500000|2022-01-21 16:45:00|787.9|787.3|788|787.4|788|787.4|787.9|787.3|3
1642783510000|2022-01-21 16:45:10|787.7|787.1|787|786.4|787.7|787.1|787|786.4|7
1642783520000|2022-01-21 16:45:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|3
1642783530000|2022-01-21 16:45:30|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|10
1642783540000|2022-01-21 16:45:40|786.6|786|786.7|786.1|786.7|786.1|786.6|786|6
1642783550000|2022-01-21 16:45:50|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|4
1642783560000|2022-01-21 16:46:00|786.7|786.1|786.7|786.1|786.7|786.1|786.6|786|12
1642783570000|2022-01-21 16:46:10|||||||||2
1642783580000|2022-01-21 16:46:20|786.6|786|786.5|785.9|786.6|786|786.5|785.9|1
1642783590000|2022-01-21 16:46:30|786.3|785.7|786.5|785.9|786.5|785.9|786.3|785.7|16
1642783620000|2022-01-21 16:47:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|5
1642783630000|2022-01-21 16:47:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1642783640000|2022-01-21 16:47:20|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|5
1642783650000|2022-01-21 16:47:30|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|12
1642783670000|2022-01-21 16:47:50|786|785.4|786|785.4|786|785.4|786|785.4|11
1642783680000|2022-01-21 16:48:00|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|11
1642783690000|2022-01-21 16:48:10|786|785.4|786|785.4|786|785.4|786|785.4|5
1642783700000|2022-01-21 16:48:20|||||||||11
1642783710000|2022-01-21 16:48:30|786.2|785.6|786.2|785.6|786.2|785.6|786|785.4|34
1642783720000|2022-01-21 16:48:40|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|5
1642783730000|2022-01-21 16:48:50|||||||||1
1642783740000|2022-01-21 16:49:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|4
1642783760000|2022-01-21 16:49:20|||||||||4
1642783770000|2022-01-21 16:49:30|||||||||2
1642783780000|2022-01-21 16:49:40|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|4
1642783790000|2022-01-21 16:49:50|||||||||1
1642783800000|2022-01-21 16:50:00|786.5|785.9|787.4|786.8|787.4|786.8|786.5|785.9|9
1642783810000|2022-01-21 16:50:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642783820000|2022-01-21 16:50:20|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|1
1642783830000|2022-01-21 16:50:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|6
1642783840000|2022-01-21 16:50:40|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|3
1642783850000|2022-01-21 16:50:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|5
1642783860000|2022-01-21 16:51:00|||||||||6
1642783880000|2022-01-21 16:51:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|7
1642783890000|2022-01-21 16:51:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|2
1642783900000|2022-01-21 16:51:40|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|6
1642783910000|2022-01-21 16:51:50|||||||||7
1642783920000|2022-01-21 16:52:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|5
1642783930000|2022-01-21 16:52:10|||||||||8
1642783940000|2022-01-21 16:52:20|||||||||2
1642783950000|2022-01-21 16:52:30|||||||||10
1642783960000|2022-01-21 16:52:40|788|787.4|787.9|787.3|788|787.4|787.9|787.3|16
1642783980000|2022-01-21 16:53:00|788|787.4|788|787.4|788.2|787.6|788|787.4|9
1642783990000|2022-01-21 16:53:10|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|2
1642784000000|2022-01-21 16:53:20|||||||||1
1642784010000|2022-01-21 16:53:30|||||||||1
1642784020000|2022-01-21 16:53:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|5
1642784030000|2022-01-21 16:53:50|787.4|786.8|787.4|786.8|787.5|786.9|787.4|786.8|0
1642784040000|2022-01-21 16:54:00|787.2|786.6|787|786.4|787.2|786.6|787|786.4|14
1642784050000|2022-01-21 16:54:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1642784060000|2022-01-21 16:54:20|787.5|786.9|787|786.4|787.5|786.9|786.9|786.3|9
1642784070000|2022-01-21 16:54:30|||||||||6
1642784080000|2022-01-21 16:54:40|787.1|786.5|787.3|786.7|787.4|786.8|787.1|786.5|6
1642784090000|2022-01-21 16:54:50|787.4|786.8|787.5|786.9|787.6|787|787.4|786.8|0
1642784100000|2022-01-21 16:55:00|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|4
1642784110000|2022-01-21 16:55:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|6
1642784120000|2022-01-21 16:55:20|||||||||4
1642784130000|2022-01-21 16:55:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|3
1642784140000|2022-01-21 16:55:40|787.4|786.8|787.5|786.9|787.6|787|787.4|786.8|0
1642784150000|2022-01-21 16:55:50|787.4|786.8|787.4|786.8|787.4|786.8|787.3|786.7|9
1642784160000|2022-01-21 16:56:00|||||||||5
1642784170000|2022-01-21 16:56:10|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|4
1642784180000|2022-01-21 16:56:20|787.6|787|787.9|787.3|787.9|787.3|787.6|787|19
1642784190000|2022-01-21 16:56:30|788|787.4|788|787.4|788|787.4|788|787.4|1
1642784200000|2022-01-21 16:56:40|||||||||4
1642784210000|2022-01-21 16:56:50|787.9|787.3|788|787.4|788|787.4|787.9|787.3|1
1642784220000|2022-01-21 16:57:00|||||||||2
1642784230000|2022-01-21 16:57:10|787.6|787|787.7|787.1|787.7|787.1|787.6|787|9
1642784240000|2022-01-21 16:57:20|787.6|787|787.7|787.1|787.7|787.1|787.5|786.9|11
1642784260000|2022-01-21 16:57:40|||||||||1
1642784270000|2022-01-21 16:57:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|5
1642784290000|2022-01-21 16:58:10|787.4|786.8|787.4|786.8|787.5|786.9|787.4|786.8|2
1642784300000|2022-01-21 16:58:20|||||||||1
1642784320000|2022-01-21 16:58:40|||||||||2
1642784330000|2022-01-21 16:58:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642784340000|2022-01-21 16:59:00|||||||||3
1642784350000|2022-01-21 16:59:10|787.8|787.2|788|787.4|788|787.4|787.8|787.2|1
1642784360000|2022-01-21 16:59:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|6
1642784380000|2022-01-21 16:59:40|||||||||1
1642784390000|2022-01-21 16:59:50|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|9
1642784400000|2022-01-21 17:00:00|788.4|787.8|788.1|787.5|788.4|787.8|788.1|787.5|23
1642784410000|2022-01-21 17:00:10|788|787.4|788|787.4|788|787.4|787.8|787.2|6
1642784420000|2022-01-21 17:00:20|||||||||1
1642784430000|2022-01-21 17:00:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|2
1642784440000|2022-01-21 17:00:40|||||||||2
1642784460000|2022-01-21 17:01:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|17
1642784470000|2022-01-21 17:01:10|||||||||2
1642784490000|2022-01-21 17:01:30|||||||||1
1642784500000|2022-01-21 17:01:40|787.4|786.8|787.5|786.9|787.6|787|787.4|786.8|1
1642784520000|2022-01-21 17:02:00|787.6|787|787.5|786.9|787.6|787|787.5|786.9|6
1642784530000|2022-01-21 17:02:10|787.6|787|787.5|786.9|787.6|787|787.5|786.9|2
1642784540000|2022-01-21 17:02:20|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|5
1642784550000|2022-01-21 17:02:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|2
1642784560000|2022-01-21 17:02:40|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|4
1642784570000|2022-01-21 17:02:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1642784580000|2022-01-21 17:03:00|||||||||6
1642784590000|2022-01-21 17:03:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642784600000|2022-01-21 17:03:20|787.6|787|787.2|786.6|787.7|787.1|787.2|786.6|14
1642784610000|2022-01-21 17:03:30|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|6
1642784620000|2022-01-21 17:03:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|9
1642784640000|2022-01-21 17:04:00|787.6|787|787.7|787.1|787.8|787.2|787.6|787|9
1642784650000|2022-01-21 17:04:10|788|787.4|788.5|787.9|788.5|787.9|788|787.4|37
1642784660000|2022-01-21 17:04:20|788.6|788|788.4|787.8|788.6|788|788.4|787.8|8
1642784670000|2022-01-21 17:04:30|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|4
1642784680000|2022-01-21 17:04:40|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|4
1642784690000|2022-01-21 17:04:50|788.7|788.1|788.5|787.9|788.7|788.1|788.4|787.8|50
1642784700000|2022-01-21 17:05:00|788.4|787.8|788.2|787.6|788.5|787.9|788.2|787.6|15
1642784710000|2022-01-21 17:05:10|788.4|787.8|788.8|788.2|788.9|788.3|788.4|787.8|68
1642784720000|2022-01-21 17:05:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|4
1642784730000|2022-01-21 17:05:30|788.6|788|788.6|788|788.7|788.1|788.6|788|14
1642784740000|2022-01-21 17:05:40|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|14
1642784750000|2022-01-21 17:05:50|||||||||19
1642784760000|2022-01-21 17:06:00|||||||||6
1642784770000|2022-01-21 17:06:10|||||||||3
1642784780000|2022-01-21 17:06:20|788.9|788.3|789|788.4|789|788.4|788.9|788.3|5
1642784790000|2022-01-21 17:06:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|9
1642784800000|2022-01-21 17:06:40|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|4
1642784810000|2022-01-21 17:06:50|||||||||1
1642784820000|2022-01-21 17:07:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|4
1642784830000|2022-01-21 17:07:10|789.4|788.8|789.4|788.8|789.4|788.8|789.2|788.6|8
1642784840000|2022-01-21 17:07:20|789.5|788.9|789.5|788.9|789.5|788.9|789.4|788.8|18
1642784850000|2022-01-21 17:07:30|789.6|789|789.5|788.9|789.6|789|789.5|788.9|42
1642784860000|2022-01-21 17:07:40|790|789.4|789.7|789.1|790|789.4|789.7|789.1|5
1642784870000|2022-01-21 17:07:50|||||||||13
1642784880000|2022-01-21 17:08:00|789.6|789|789.6|789|789.6|789|789.6|789|2
1642784890000|2022-01-21 17:08:10|||||||||2
1642784900000|2022-01-21 17:08:20|789.7|789.1|789.6|789|789.7|789.1|789.6|789|4
1642784910000|2022-01-21 17:08:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1642784920000|2022-01-21 17:08:40|789.9|788.9|789.7|789.1|789.9|789.1|789.7|788.9|63
1642784930000|2022-01-21 17:08:50|789.8|789.2|789.9|789.3|789.9|789.3|789.7|789.1|8
1642784940000|2022-01-21 17:09:00|790|789.4|790|789.4|790.1|789.5|790|789.4|20
1642784950000|2022-01-21 17:09:10|||||||||2
1642784960000|2022-01-21 17:09:20|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|3
1642784970000|2022-01-21 17:09:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|11
1642784980000|2022-01-21 17:09:40|||||||||8
1642784990000|2022-01-21 17:09:50|789.6|789|789.7|789.1|789.7|789.1|789.6|789|22
1642785000000|2022-01-21 17:10:00|789.6|789|789.5|788.9|789.7|789.1|789.5|788.9|31
1642785010000|2022-01-21 17:10:10|789.6|789|789.4|788.8|789.7|789.1|789.4|788.8|43
1642785020000|2022-01-21 17:10:20|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|34
1642785030000|2022-01-21 17:10:30|789.6|789|789.7|789.1|789.7|789.1|789.5|788.9|13
1642785040000|2022-01-21 17:10:40|789.6|789|789.5|788.9|789.6|789|789.5|788.9|3
1642785050000|2022-01-21 17:10:50|789.4|788.8|789.7|789.1|789.7|789.1|789.4|788.8|37
1642785060000|2022-01-21 17:11:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|13
1642785070000|2022-01-21 17:11:10|789.4|788.8|789.2|788.6|789.4|788.8|789.2|788.6|20
1642785080000|2022-01-21 17:11:20|789.3|788.7|789.2|788.6|789.3|788.7|789.1|788.5|28
1642785090000|2022-01-21 17:11:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|12
1642785100000|2022-01-21 17:11:40|789.2|788.6|789.1|788.5|789.3|788.7|789.1|788.5|12
1642785110000|2022-01-21 17:11:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1642785120000|2022-01-21 17:12:00|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|11
1642785130000|2022-01-21 17:12:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|10
1642785140000|2022-01-21 17:12:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1642785150000|2022-01-21 17:12:30|||||||||1
1642785170000|2022-01-21 17:12:50|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|5
1642785180000|2022-01-21 17:13:00|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|10
1642785190000|2022-01-21 17:13:10|||||||||1
1642785210000|2022-01-21 17:13:30|789.1|788.5|788.5|787.9|789.1|788.5|788.5|787.9|8
1642785220000|2022-01-21 17:13:40|788.6|788|788.4|787.8|788.7|788.1|788.3|787.7|5
1642785230000|2022-01-21 17:13:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642785240000|2022-01-21 17:14:00|788.4|787.8|788.2|787.6|788.4|787.8|788.2|787.6|6
1642785260000|2022-01-21 17:14:20|788.1|787.5|788|787.4|788.2|787.6|788|787.4|13
1642785270000|2022-01-21 17:14:30|||||||||3
1642785280000|2022-01-21 17:14:40|||||||||2
1642785290000|2022-01-21 17:14:50|||||||||1
1642785300000|2022-01-21 17:15:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1642785320000|2022-01-21 17:15:20|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|8
1642785330000|2022-01-21 17:15:30|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|5
1642785340000|2022-01-21 17:15:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|3
1642785350000|2022-01-21 17:15:50|788.1|787.5|788.1|787.5|788.2|787.6|788.1|787.5|9
1642785360000|2022-01-21 17:16:00|||||||||8
1642785370000|2022-01-21 17:16:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1642785380000|2022-01-21 17:16:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|31
1642785400000|2022-01-21 17:16:40|||||||||2
1642785430000|2022-01-21 17:17:10|788.8|788.2|788.7|788.1|788.9|788.3|788.7|788.1|5
1642785440000|2022-01-21 17:17:20|||||||||1
1642785450000|2022-01-21 17:17:30|788.8|788.2|788.5|787.9|788.9|788.3|788.5|787.9|38
1642785460000|2022-01-21 17:17:40|||||||||2
1642785470000|2022-01-21 17:17:50|788.4|787.8|788.5|787.9|788.5|787.9|788.2|787.6|11
1642785500000|2022-01-21 17:18:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|36
1642785510000|2022-01-21 17:18:30|||||||||1
1642785520000|2022-01-21 17:18:40|789.2|788.6|788.9|788.3|789.2|788.6|788.9|788.3|26
1642785530000|2022-01-21 17:18:50|789|788.4|788.9|788.3|789|788.4|788.9|788.3|2
1642785540000|2022-01-21 17:19:00|789|788.4|789|788.4|789|788.4|788.9|788.3|5
1642785550000|2022-01-21 17:19:10|||||||||1
1642785560000|2022-01-21 17:19:20|789.2|788.6|789|788.4|789.2|788.6|789|788.4|10
1642785570000|2022-01-21 17:19:30|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|2
1642785580000|2022-01-21 17:19:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1642785590000|2022-01-21 17:19:50|||||||||2
1642785600000|2022-01-21 17:20:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1642785620000|2022-01-21 17:20:20|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|20
1642785630000|2022-01-21 17:20:30|789|788.4|789|788.4|789|788.4|789|788.4|9
1642785650000|2022-01-21 17:20:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|9
1642785660000|2022-01-21 17:21:00|||||||||2
1642785670000|2022-01-21 17:21:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|9
1642785680000|2022-01-21 17:21:20|||||||||2
1642785690000|2022-01-21 17:21:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|53
1642785700000|2022-01-21 17:21:40|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|12
1642785710000|2022-01-21 17:21:50|||||||||2
1642785720000|2022-01-21 17:22:00|789|788.4|789|788.4|789|788.4|789|788.4|6
1642785730000|2022-01-21 17:22:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1642785740000|2022-01-21 17:22:20|789|788.4|789.2|788.6|789.2|788.6|788.9|788.3|12
1642785780000|2022-01-21 17:23:00|789.1|788.5|789|788.4|789.1|788.5|789|788.4|10
1642785790000|2022-01-21 17:23:10|||||||||4
1642785800000|2022-01-21 17:23:20|||||||||1
1642785810000|2022-01-21 17:23:30|||||||||1
1642785830000|2022-01-21 17:23:50|788.7|788.1|788.4|787.8|788.7|788.1|788.4|787.8|8
1642785840000|2022-01-21 17:24:00|788.5|787.9|788.2|787.6|788.5|787.9|788.2|787.6|9
1642785870000|2022-01-21 17:24:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|4
1642785880000|2022-01-21 17:24:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1642785890000|2022-01-21 17:24:50|788.1|787.5|788|787.4|788.1|787.5|787.9|787.3|4
1642785900000|2022-01-21 17:25:00|788.1|787.5|788.1|787.5|788.2|787.6|788|787.4|4
1642785910000|2022-01-21 17:25:10|788|787.4|788|787.4|788|787.4|788|787.4|2
1642785920000|2022-01-21 17:25:20|788.2|787.6|788.2|787.6|788.2|787.6|788|787.4|1
1642785930000|2022-01-21 17:25:30|788|787.4|788|787.4|788|787.4|788|787.4|1
1642785940000|2022-01-21 17:25:40|788.1|787.5|788.2|787.6|788.2|787.6|788|787.4|5
1642785950000|2022-01-21 17:25:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|4
1642785960000|2022-01-21 17:26:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|6
1642785970000|2022-01-21 17:26:10|788.3|787.7|788.3|787.7|788.3|787.7|788.2|787.6|2
1642785980000|2022-01-21 17:26:20|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|0
1642785990000|2022-01-21 17:26:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|5
1642786000000|2022-01-21 17:26:40|788.5|787.9|788.6|788|788.7|788.1|788.5|787.9|16
1642786010000|2022-01-21 17:26:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1642786020000|2022-01-21 17:27:00|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|4
1642786030000|2022-01-21 17:27:10|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|5
1642786040000|2022-01-21 17:27:20|||||||||2
1642786050000|2022-01-21 17:27:30|||||||||1
1642786080000|2022-01-21 17:28:00|788.1|787.5|788|787.4|788.1|787.5|788|787.4|4
1642786090000|2022-01-21 17:28:10|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|2
1642786110000|2022-01-21 17:28:30|||||||||1
1642786120000|2022-01-21 17:28:40|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642786130000|2022-01-21 17:28:50|788.4|787.8|788.4|787.8|788.5|787.9|788.4|787.8|12
1642786140000|2022-01-21 17:29:00|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|1
1642786150000|2022-01-21 17:29:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|2
1642786160000|2022-01-21 17:29:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1642786170000|2022-01-21 17:29:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|4
1642786190000|2022-01-21 17:29:50|||||||||2
1642786200000|2022-01-21 17:30:00|788.6|788|788.6|788|788.6|788|788.6|788|4
1642786210000|2022-01-21 17:30:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|2
1642786220000|2022-01-21 17:30:20|||||||||3
1642786240000|2022-01-21 17:30:40|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|3
1642786250000|2022-01-21 17:30:50|788.6|788|788.6|788|788.7|788.1|788.6|788|3
1642786260000|2022-01-21 17:31:00|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|5
1642786270000|2022-01-21 17:31:10|||||||||1
1642786310000|2022-01-21 17:31:50|||||||||2
1642786330000|2022-01-21 17:32:10|788.9|788.3|789|788.4|789|788.4|788.9|788.3|3
1642786340000|2022-01-21 17:32:20|||||||||1
1642786350000|2022-01-21 17:32:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|26
1642786360000|2022-01-21 17:32:40|789|788.4|789|788.4|789|788.4|789|788.4|11
1642786370000|2022-01-21 17:32:50|||||||||21
1642786380000|2022-01-21 17:33:00|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|7
1642786410000|2022-01-21 17:33:30|789|788.4|789|788.4|789|788.4|788.9|788.3|1
1642786420000|2022-01-21 17:33:40|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|2
1642786430000|2022-01-21 17:33:50|||||||||1
1642786470000|2022-01-21 17:34:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|2
1642786480000|2022-01-21 17:34:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1642786490000|2022-01-21 17:34:50|789|788.4|789|788.4|789|788.4|789|788.4|6
1642786500000|2022-01-21 17:35:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|4
1642786510000|2022-01-21 17:35:10|789.3|788.7|789.1|788.5|789.3|788.7|789|788.4|28
1642786520000|2022-01-21 17:35:20|789|788.4|789|788.4|789|788.4|789|788.4|3
1642786530000|2022-01-21 17:35:30|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|25
1642786540000|2022-01-21 17:35:40|789|788.4|789|788.4|789|788.4|789|788.4|0
1642786590000|2022-01-21 17:36:30|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|9
1642786600000|2022-01-21 17:36:40|788.6|788|788.4|787.8|788.7|788.1|788.3|787.7|2
1642786610000|2022-01-21 17:36:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|3
1642786640000|2022-01-21 17:37:20|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|5
1642786650000|2022-01-21 17:37:30|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|30
1642786660000|2022-01-21 17:37:40|788|787.4|787.9|787.3|788|787.4|787.9|787.3|0
1642786670000|2022-01-21 17:37:50|||||||||3
1642786680000|2022-01-21 17:38:00|||||||||2
1642786690000|2022-01-21 17:38:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|25
1642786700000|2022-01-21 17:38:20|||||||||3
1642786710000|2022-01-21 17:38:30|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|2
1642786740000|2022-01-21 17:39:00|787.9|787.3|788|787.4|788|787.4|787.9|787.3|6
1642786750000|2022-01-21 17:39:10|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|13
1642786760000|2022-01-21 17:39:20|||||||||7
1642786770000|2022-01-21 17:39:30|||||||||1
1642786780000|2022-01-21 17:39:40|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|3
1642786790000|2022-01-21 17:39:50|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|3
1642786800000|2022-01-21 17:40:00|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642786810000|2022-01-21 17:40:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|1
1642786830000|2022-01-21 17:40:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1642786860000|2022-01-21 17:41:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|2
1642786900000|2022-01-21 17:41:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1642786910000|2022-01-21 17:41:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|4
1642786920000|2022-01-21 17:42:00|788.2|787.6|788.2|787.6|788.3|787.7|788.2|787.6|3
1642786930000|2022-01-21 17:42:10|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|9
1642786940000|2022-01-21 17:42:20|||||||||4
1642786950000|2022-01-21 17:42:30|||||||||1
1642786960000|2022-01-21 17:42:40|||||||||4
1642786970000|2022-01-21 17:42:50|||||||||1
1642787020000|2022-01-21 17:43:40|||||||||1
1642787030000|2022-01-21 17:43:50|788.6|788|788.6|788|788.6|788|788.5|787.9|0
1642787040000|2022-01-21 17:44:00|788.7|788.1|788.5|787.9|788.7|788.1|788.5|787.9|9
1642787050000|2022-01-21 17:44:10|788.6|788|788.5|787.9|788.6|788|788.5|787.9|9
1642787060000|2022-01-21 17:44:20|788.7|788.1|788.5|787.9|788.7|788.1|788.5|787.9|20
1642787080000|2022-01-21 17:44:40|||||||||1
1642787090000|2022-01-21 17:44:50|||||||||2
1642787100000|2022-01-21 17:45:00|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|10
1642787110000|2022-01-21 17:45:10|789|788.4|789.2|788.6|789.2|788.6|789|788.4|23
1642787120000|2022-01-21 17:45:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|4
1642787130000|2022-01-21 17:45:30|||||||||1
1642787140000|2022-01-21 17:45:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|2
1642787170000|2022-01-21 17:46:10|||||||||1
1642787190000|2022-01-21 17:46:30|||||||||1
1642787200000|2022-01-21 17:46:40|789.1|788.5|789.2|788.6|789.2|788.6|789|788.4|25
1642787210000|2022-01-21 17:46:50|789.1|788.5|789|788.4|789.1|788.5|789|788.4|5
1642787220000|2022-01-21 17:47:00|788.8|788.2|789|788.4|789|788.4|788.8|788.2|12
1642787240000|2022-01-21 17:47:20|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|8
1642787250000|2022-01-21 17:47:30|788.8|788.2|789|788.4|789|788.4|788.8|788.2|1
1642787260000|2022-01-21 17:47:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|7
1642787270000|2022-01-21 17:47:50|789|788.4|788.9|788.3|789|788.4|788.9|788.3|2
1642787280000|2022-01-21 17:48:00|789|788.4|789.1|788.5|789.1|788.5|789|788.4|2
1642787290000|2022-01-21 17:48:10|||||||||1
1642787300000|2022-01-21 17:48:20|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|2
1642787310000|2022-01-21 17:48:30|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|5
1642787320000|2022-01-21 17:48:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1642787330000|2022-01-21 17:48:50|||||||||3
1642787340000|2022-01-21 17:49:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1642787350000|2022-01-21 17:49:10|||||||||1
1642787360000|2022-01-21 17:49:20|789|788.4|789|788.4|789|788.4|789|788.4|1
1642787400000|2022-01-21 17:50:00|788.9|788.3|789|788.4|789|788.4|788.9|788.3|3
1642787410000|2022-01-21 17:50:10|789.1|788.5|789|788.4|789.1|788.5|789|788.4|0
1642787420000|2022-01-21 17:50:20|||||||||1
1642787430000|2022-01-21 17:50:30|789.1|788.5|789|788.4|789.1|788.5|789|788.4|0
1642787440000|2022-01-21 17:50:40|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|3
1642787450000|2022-01-21 17:50:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1642787460000|2022-01-21 17:51:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|5
1642787480000|2022-01-21 17:51:20|||||||||3
1642787490000|2022-01-21 17:51:30|||||||||2
1642787510000|2022-01-21 17:51:50|||||||||1
1642787520000|2022-01-21 17:52:00|789.1|788.5|789|788.4|789.1|788.5|789|788.4|12
1642787530000|2022-01-21 17:52:10|||||||||1
1642787540000|2022-01-21 17:52:20|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|11
1642787550000|2022-01-21 17:52:30|789|788.4|789|788.4|789|788.4|789|788.4|4
1642787560000|2022-01-21 17:52:40|||||||||1
1642787590000|2022-01-21 17:53:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|10
1642787610000|2022-01-21 17:53:30|788.7|788.1|788.7|788.1|788.9|788.3|788.7|788.1|10
1642787620000|2022-01-21 17:53:40|||||||||2
1642787630000|2022-01-21 17:53:50|788.6|788|788.7|788.1|788.7|788.1|788.6|788|3
1642787650000|2022-01-21 17:54:10|788.6|788|788.6|788|788.6|788|788.6|788|3
1642787660000|2022-01-21 17:54:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1642787670000|2022-01-21 17:54:30|788.6|788|788.6|788|788.6|788|788.6|788|2
1642787680000|2022-01-21 17:54:40|788.7|788.1|788.6|788|788.7|788.1|788.6|788|5
1642787690000|2022-01-21 17:54:50|||||||||3
1642787710000|2022-01-21 17:55:10|||||||||5
1642787720000|2022-01-21 17:55:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|2
1642787730000|2022-01-21 17:55:30|||||||||1
1642787750000|2022-01-21 17:55:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642787760000|2022-01-21 17:56:00|788.5|787.9|788.5|787.9|788.5|787.9|788.4|787.8|5
1642787780000|2022-01-21 17:56:20|||||||||2
1642787790000|2022-01-21 17:56:30|||||||||1
1642787810000|2022-01-21 17:56:50|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|0
1642787820000|2022-01-21 17:57:00|||||||||2
1642787830000|2022-01-21 17:57:10|788.6|788|788.5|787.9|788.6|788|788.5|787.9|3
1642787840000|2022-01-21 17:57:20|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|31
1642787850000|2022-01-21 17:57:30|788|787.4|788|787.4|788|787.4|787.9|787.3|13
1642787860000|2022-01-21 17:57:40|788.2|787.6|788|787.4|788.2|787.6|788|787.4|12
1642787870000|2022-01-21 17:57:50|787.9|787.3|788|787.4|788|787.4|787.9|787.3|17
1642787880000|2022-01-21 17:58:00|||||||||1
1642787890000|2022-01-21 17:58:10|||||||||3
1642787910000|2022-01-21 17:58:30|||||||||2
1642787930000|2022-01-21 17:58:50|||||||||2
1642787940000|2022-01-21 17:59:00|||||||||1
1642787960000|2022-01-21 17:59:20|||||||||3
1642787980000|2022-01-21 17:59:40|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|3
1642787990000|2022-01-21 17:59:50|788|787.4|788.1|787.5|788.1|787.5|788|787.4|2
1642788000000|2022-01-21 18:00:00|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|15
1642788010000|2022-01-21 18:00:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642788020000|2022-01-21 18:00:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1642788030000|2022-01-21 18:00:30|||||||||2
1642788040000|2022-01-21 18:00:40|788|787.4|788|787.4|788|787.4|787.9|787.3|4
1642788050000|2022-01-21 18:00:50|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|3
1642788070000|2022-01-21 18:01:10|||||||||4
1642788080000|2022-01-21 18:01:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|5
1642788120000|2022-01-21 18:02:00|||||||||7
1642788130000|2022-01-21 18:02:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1642788140000|2022-01-21 18:02:20|||||||||1
1642788150000|2022-01-21 18:02:30|787.9|787.3|788|787.4|788|787.4|787.9|787.3|1
1642788170000|2022-01-21 18:02:50|||||||||1
1642788200000|2022-01-21 18:03:20|||||||||1
1642788210000|2022-01-21 18:03:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|4
1642788230000|2022-01-21 18:03:50|788|787.4|788|787.4|788|787.4|788|787.4|2
1642788250000|2022-01-21 18:04:10|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1642788260000|2022-01-21 18:04:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|2
1642788290000|2022-01-21 18:04:50|||||||||3
1642788310000|2022-01-21 18:05:10|||||||||1
1642788330000|2022-01-21 18:05:30|||||||||2
1642788340000|2022-01-21 18:05:40|788|787.4|788|787.4|788|787.4|788|787.4|7
1642788360000|2022-01-21 18:06:00|||||||||1
1642788390000|2022-01-21 18:06:30|||||||||1
1642788400000|2022-01-21 18:06:40|||||||||11
1642788410000|2022-01-21 18:06:50|787.9|787.3|788|787.4|788|787.4|787.9|787.3|0
1642788420000|2022-01-21 18:07:00|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|2
1642788430000|2022-01-21 18:07:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1642788440000|2022-01-21 18:07:20|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|25
1642788450000|2022-01-21 18:07:30|788.9|788.3|788.7|788.1|788.9|788.3|788.7|788.1|25
1642788460000|2022-01-21 18:07:40|||||||||3
1642788480000|2022-01-21 18:08:00|||||||||1
1642788490000|2022-01-21 18:08:10|788.9|788.3|788.7|788.1|789|788.4|788.7|788.1|15
1642788500000|2022-01-21 18:08:20|788.8|788.2|789|788.4|789|788.4|788.8|788.2|1
1642788510000|2022-01-21 18:08:30|||||||||1
1642788520000|2022-01-21 18:08:40|788.9|788.3|788.7|788.1|788.9|788.3|788.7|788.1|11
1642788530000|2022-01-21 18:08:50|||||||||3
1642788540000|2022-01-21 18:09:00|788.9|788.3|789|788.4|789|788.4|788.9|788.3|3
1642788590000|2022-01-21 18:09:50|||||||||4
1642788620000|2022-01-21 18:10:20|789.2|788.6|789|788.4|789.2|788.6|789|788.4|25
1642788630000|2022-01-21 18:10:30|789.2|788.6|789|788.4|789.2|788.6|789|788.4|18
1642788640000|2022-01-21 18:10:40|788.9|788.3|789|788.4|789|788.4|788.9|788.3|1
1642788650000|2022-01-21 18:10:50|788.9|788.3|789.2|788.6|789.2|788.6|788.9|788.3|6
1642788660000|2022-01-21 18:11:00|||||||||3
1642788670000|2022-01-21 18:11:10|789.4|788.8|789.8|789.2|790|789.4|789.4|788.8|31
1642788680000|2022-01-21 18:11:20|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|0
1642788690000|2022-01-21 18:11:30|790|789.4|790|789.4|790.1|789.5|790|789.4|10
1642788700000|2022-01-21 18:11:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|7
1642788710000|2022-01-21 18:11:50|790|789.4|790|789.4|790.2|789.6|790|789.4|10
1642788720000|2022-01-21 18:12:00|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|0
1642788730000|2022-01-21 18:12:10|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|10
1642788740000|2022-01-21 18:12:20|||||||||4
1642788750000|2022-01-21 18:12:30|||||||||2
1642788770000|2022-01-21 18:12:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|5
1642788780000|2022-01-21 18:13:00|||||||||2
1642788790000|2022-01-21 18:13:10|789.9|789.3|789.8|789.2|789.9|789.3|789.7|789.1|15
1642788800000|2022-01-21 18:13:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1642788830000|2022-01-21 18:13:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|19
1642788840000|2022-01-21 18:14:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1642788850000|2022-01-21 18:14:10|789.6|789|789.7|789.1|789.7|789.1|789.6|789|6
1642788860000|2022-01-21 18:14:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|3
1642788870000|2022-01-21 18:14:30|||||||||1
1642788890000|2022-01-21 18:14:50|||||||||1
1642788900000|2022-01-21 18:15:00|||||||||1
1642788920000|2022-01-21 18:15:20|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|0
1642788940000|2022-01-21 18:15:40|789.4|788.8|789.2|788.6|789.4|788.8|789.2|788.6|13
1642788950000|2022-01-21 18:15:50|789|788.4|789|788.4|789|788.4|789|788.4|12
1642788960000|2022-01-21 18:16:00|789.1|788.5|789.2|788.6|789.3|788.7|789.1|788.5|17
1642788970000|2022-01-21 18:16:10|789|788.4|789|788.4|789|788.4|789|788.4|6
1642788980000|2022-01-21 18:16:20|||||||||1
1642789010000|2022-01-21 18:16:50|||||||||1
1642789020000|2022-01-21 18:17:00|||||||||1
1642789040000|2022-01-21 18:17:20|||||||||1
1642789050000|2022-01-21 18:17:30|789.2|788.6|789.3|788.7|789.4|788.8|789.2|788.6|12
1642789060000|2022-01-21 18:17:40|789|788.4|789|788.4|789|788.4|789|788.4|3
1642789070000|2022-01-21 18:17:50|||||||||16
1642789080000|2022-01-21 18:18:00|789.2|788.6|789.2|788.6|789.2|788.6|789.1|788.5|6
1642789090000|2022-01-21 18:18:10|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|4
1642789110000|2022-01-21 18:18:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|2
1642789140000|2022-01-21 18:19:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|5
1642789150000|2022-01-21 18:19:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|4
1642789170000|2022-01-21 18:19:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1642789180000|2022-01-21 18:19:40|||||||||25
1642789190000|2022-01-21 18:19:50|||||||||2
1642789200000|2022-01-21 18:20:00|||||||||1
1642789230000|2022-01-21 18:20:30|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|7
1642789280000|2022-01-21 18:21:20|||||||||2
1642789290000|2022-01-21 18:21:30|||||||||1
1642789310000|2022-01-21 18:21:50|||||||||1
1642789320000|2022-01-21 18:22:00|789.3|788.7|789.6|789|789.6|789|789.3|788.7|14
1642789330000|2022-01-21 18:22:10|||||||||3
1642789350000|2022-01-21 18:22:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1642789360000|2022-01-21 18:22:40|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|2
1642789370000|2022-01-21 18:22:50|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|11
1642789380000|2022-01-21 18:23:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1642789390000|2022-01-21 18:23:10|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|5
1642789400000|2022-01-21 18:23:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1642789410000|2022-01-21 18:23:30|789.9|789.3|790|789.4|790|789.4|789.9|789.3|7
1642789430000|2022-01-21 18:23:50|||||||||1
1642789440000|2022-01-21 18:24:00|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|27
1642789450000|2022-01-21 18:24:10|790|789.4|790.2|789.6|790.2|789.6|790|789.4|15
1642789460000|2022-01-21 18:24:20|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|15
1642789480000|2022-01-21 18:24:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1642789490000|2022-01-21 18:24:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1642789500000|2022-01-21 18:25:00|||||||||1
1642789510000|2022-01-21 18:25:10|789.9|789.3|790|789.4|790|789.4|789.9|789.3|5
1642789520000|2022-01-21 18:25:20|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|2
1642789530000|2022-01-21 18:25:30|790|789.4|789.6|789|790|789.4|789.6|789|3
1642789560000|2022-01-21 18:26:00|||||||||1
1642789570000|2022-01-21 18:26:10|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|2
1642789580000|2022-01-21 18:26:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1642789590000|2022-01-21 18:26:30|789.6|789|789.6|789|789.6|789|789.6|789|0
1642789600000|2022-01-21 18:26:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1642789610000|2022-01-21 18:26:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1642789620000|2022-01-21 18:27:00|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|5
1642789640000|2022-01-21 18:27:20|||||||||2
1642789650000|2022-01-21 18:27:30|||||||||4
1642789660000|2022-01-21 18:27:40|||||||||5
1642789670000|2022-01-21 18:27:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|2
1642789680000|2022-01-21 18:28:00|789.5|788.9|789.6|789|789.6|789|789.5|788.9|2
1642789690000|2022-01-21 18:28:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1642789710000|2022-01-21 18:28:30|||||||||1
1642789750000|2022-01-21 18:29:10|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|7
1642789760000|2022-01-21 18:29:20|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|2
1642789790000|2022-01-21 18:29:50|789.1|788.5|789|788.4|789.1|788.5|789|788.4|16
1642789800000|2022-01-21 18:30:00|789.1|788.5|789|788.4|789.1|788.5|789|788.4|6
1642789810000|2022-01-21 18:30:10|788.8|788.2|789.1|788.5|789.1|788.5|788.8|788.2|7
1642789830000|2022-01-21 18:30:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|3
1642789840000|2022-01-21 18:30:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|3
1642789850000|2022-01-21 18:30:50|||||||||3
1642789860000|2022-01-21 18:31:00|||||||||1
1642789880000|2022-01-21 18:31:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|9
1642789900000|2022-01-21 18:31:40|789.1|788.5|789.1|788.5|789.2|788.6|789.1|788.5|2
1642789910000|2022-01-21 18:31:50|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|2
1642789920000|2022-01-21 18:32:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1642789930000|2022-01-21 18:32:10|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|3
1642789940000|2022-01-21 18:32:20|||||||||3
1642789950000|2022-01-21 18:32:30|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|2
1642789960000|2022-01-21 18:32:40|789.1|788.5|789.3|788.7|789.3|788.7|789.1|788.5|5
1642789980000|2022-01-21 18:33:00|||||||||2
1642789990000|2022-01-21 18:33:10|||||||||1
1642790000000|2022-01-21 18:33:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|28
1642790010000|2022-01-21 18:33:30|789.6|789|789.6|789|789.6|789|789.6|789|2
1642790020000|2022-01-21 18:33:40|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|3
1642790030000|2022-01-21 18:33:50|789.7|789.1|789.6|789|789.7|789.1|789.6|789|1
1642790050000|2022-01-21 18:34:10|||||||||4
1642790060000|2022-01-21 18:34:20|789.3|788.7|789.5|788.9|789.6|789|789.3|788.7|21
1642790070000|2022-01-21 18:34:30|789.6|789|789.6|789|789.6|789|789.6|789|1
1642790080000|2022-01-21 18:34:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|7
1642790090000|2022-01-21 18:34:50|789.6|789|789.6|789|789.6|789|789.6|789|3
1642790100000|2022-01-21 18:35:00|789.5|788.9|789.6|789|789.6|789|789.5|788.9|2
1642790110000|2022-01-21 18:35:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1642790120000|2022-01-21 18:35:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|19
1642790130000|2022-01-21 18:35:30|||||||||2
1642790160000|2022-01-21 18:36:00|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|18
1642790170000|2022-01-21 18:36:10|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|10
1642790180000|2022-01-21 18:36:20|789.3|788.7|789.1|788.5|789.3|788.7|789.1|788.5|0
1642790220000|2022-01-21 18:37:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|6
1642790230000|2022-01-21 18:37:10|789.1|788.5|789|788.4|789.1|788.5|789|788.4|0
1642790240000|2022-01-21 18:37:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1642790250000|2022-01-21 18:37:30|||||||||5
1642790260000|2022-01-21 18:37:40|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|7
1642790270000|2022-01-21 18:37:50|||||||||1
1642790280000|2022-01-21 18:38:00|||||||||4
1642790300000|2022-01-21 18:38:20|||||||||5
1642790310000|2022-01-21 18:38:30|||||||||2
1642790330000|2022-01-21 18:38:50|||||||||2
1642790340000|2022-01-21 18:39:00|||||||||4
1642790350000|2022-01-21 18:39:10|789.2|788.6|789.2|788.6|789.3|788.7|789.2|788.6|12
1642790360000|2022-01-21 18:39:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|4
1642790370000|2022-01-21 18:39:30|789|788.4|788.8|788.2|789|788.4|788.7|788.1|30
1642790380000|2022-01-21 18:39:40|788.6|788|788.6|788|788.6|788|788.6|788|18
1642790390000|2022-01-21 18:39:50|788.7|788.1|788.6|788|788.7|788.1|788.6|788|5
1642790400000|2022-01-21 18:40:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|5
1642790410000|2022-01-21 18:40:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|9
1642790450000|2022-01-21 18:40:50|||||||||1
1642790460000|2022-01-21 18:41:00|||||||||5
1642790470000|2022-01-21 18:41:10|||||||||2
1642790500000|2022-01-21 18:41:40|||||||||2
1642790510000|2022-01-21 18:41:50|||||||||12
1642790520000|2022-01-21 18:42:00|788.9|788.3|789|788.4|789|788.4|788.9|788.3|21
1642790530000|2022-01-21 18:42:10|789.1|788.5|788.8|788.2|789.1|788.5|788.8|788.2|7
1642790540000|2022-01-21 18:42:20|||||||||2
1642790550000|2022-01-21 18:42:30|788.6|788|788.3|787.7|788.6|788|788.3|787.7|8
1642790560000|2022-01-21 18:42:40|788.6|788|788.6|788|788.6|788|788.6|788|10
1642790570000|2022-01-21 18:42:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|16
1642790580000|2022-01-21 18:43:00|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|6
1642790590000|2022-01-21 18:43:10|788.4|787.8|788.4|787.8|788.5|787.9|788.4|787.8|1
1642790600000|2022-01-21 18:43:20|788.3|787.7|788.1|787.5|788.3|787.7|788|787.4|8
1642790610000|2022-01-21 18:43:30|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|3
1642790620000|2022-01-21 18:43:40|788.2|787.6|788.2|787.6|788.3|787.7|788.2|787.6|0
1642790640000|2022-01-21 18:44:00|788.3|787.7|788.3|787.7|788.3|787.7|788.1|787.5|7
1642790650000|2022-01-21 18:44:10|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1642790660000|2022-01-21 18:44:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1642790670000|2022-01-21 18:44:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1642790680000|2022-01-21 18:44:40|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|3
1642790690000|2022-01-21 18:44:50|||||||||1
1642790700000|2022-01-21 18:45:00|788|787.4|788|787.4|788|787.4|787.9|787.3|0
1642790710000|2022-01-21 18:45:10|787.8|787.2|787.7|787.1|787.9|787.3|787.7|787.1|17
1642790720000|2022-01-21 18:45:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1642790730000|2022-01-21 18:45:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1642790740000|2022-01-21 18:45:40|||||||||1
1642790750000|2022-01-21 18:45:50|||||||||3
1642790760000|2022-01-21 18:46:00|787.6|787|787.8|787.2|787.8|787.2|787.6|787|9
1642790770000|2022-01-21 18:46:10|788|787.4|787.9|787.3|788|787.4|787.8|787.2|17
1642790780000|2022-01-21 18:46:20|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|2
1642790790000|2022-01-21 18:46:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1642790800000|2022-01-21 18:46:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1642790820000|2022-01-21 18:47:00|||||||||4
1642790830000|2022-01-21 18:47:10|||||||||9
1642790840000|2022-01-21 18:47:20|||||||||1
1642790850000|2022-01-21 18:47:30|||||||||3
1642790860000|2022-01-21 18:47:40|||||||||1
1642790870000|2022-01-21 18:47:50|||||||||2
1642790880000|2022-01-21 18:48:00|787.1|786.5|787.2|786.6|787.2|786.6|787|786.4|15
1642790890000|2022-01-21 18:48:10|||||||||9
1642790900000|2022-01-21 18:48:20|787|786.4|787.1|786.5|787.1|786.5|787|786.4|3
1642790910000|2022-01-21 18:48:30|787|786.4|787|786.4|787|786.4|787|786.4|0
1642790920000|2022-01-21 18:48:40|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|10
1642790930000|2022-01-21 18:48:50|||||||||2
1642790940000|2022-01-21 18:49:00|787.3|786.7|787.5|786.9|787.5|786.9|787.2|786.6|6
1642790950000|2022-01-21 18:49:10|||||||||2
1642790960000|2022-01-21 18:49:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|10
1642790970000|2022-01-21 18:49:30|787.6|787|787.1|786.5|787.6|787|787.1|786.5|14
1642790990000|2022-01-21 18:49:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|11
1642791000000|2022-01-21 18:50:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|9
1642791020000|2022-01-21 18:50:20|||||||||3
1642791030000|2022-01-21 18:50:30|787|786.4|787|786.4|787.1|786.5|787|786.4|1
1642791050000|2022-01-21 18:50:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1642791060000|2022-01-21 18:51:00|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|3
1642791070000|2022-01-21 18:51:10|||||||||2
1642791080000|2022-01-21 18:51:20|786.8|786.2|786.8|786.2|787|786.4|786.8|786.2|8
1642791090000|2022-01-21 18:51:30|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1642791100000|2022-01-21 18:51:40|786.9|786.3|787|786.4|787|786.4|786.9|786.3|17
1642791110000|2022-01-21 18:51:50|786.9|786.3|786.9|786.3|787|786.4|786.8|786.2|4
1642791120000|2022-01-21 18:52:00|787|786.4|787.1|786.5|787.1|786.5|787|786.4|10
1642791130000|2022-01-21 18:52:10|787|786.4|787|786.4|787|786.4|787|786.4|2
1642791140000|2022-01-21 18:52:20|||||||||3
1642791150000|2022-01-21 18:52:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|6
1642791160000|2022-01-21 18:52:40|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|7
1642791170000|2022-01-21 18:52:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|6
1642791180000|2022-01-21 18:53:00|||||||||2
1642791190000|2022-01-21 18:53:10|787.5|786.9|787.6|787|787.6|787|787.5|786.9|3
1642791200000|2022-01-21 18:53:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1642791210000|2022-01-21 18:53:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|12
1642791220000|2022-01-21 18:53:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|11
1642791230000|2022-01-21 18:53:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|5
1642791240000|2022-01-21 18:54:00|787.6|787|787.5|786.9|787.6|787|787.3|786.7|33
1642791250000|2022-01-21 18:54:10|787.6|787|787.3|786.7|787.6|787|787.3|786.7|196
1642791260000|2022-01-21 18:54:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1642791270000|2022-01-21 18:54:30|||||||||5
1642791280000|2022-01-21 18:54:40|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|7
1642791290000|2022-01-21 18:54:50|||||||||6
1642791300000|2022-01-21 18:55:00|787.3|786.7|787.2|786.6|787.3|786.7|787.1|786.5|28
1642791310000|2022-01-21 18:55:10|787|786.4|787.1|786.5|787.1|786.5|787|786.4|23
1642791320000|2022-01-21 18:55:20|||||||||3
1642791340000|2022-01-21 18:55:40|787|786.4|786.9|786.3|787|786.4|786.8|786.2|9
1642791350000|2022-01-21 18:55:50|||||||||2
1642791360000|2022-01-21 18:56:00|||||||||7
1642791370000|2022-01-21 18:56:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|9
1642791380000|2022-01-21 18:56:20|||||||||1
1642791390000|2022-01-21 18:56:30|||||||||2
1642791400000|2022-01-21 18:56:40|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|3
1642791410000|2022-01-21 18:56:50|||||||||6
1642791420000|2022-01-21 18:57:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1642791440000|2022-01-21 18:57:20|||||||||1
1642791460000|2022-01-21 18:57:40|||||||||1
1642791470000|2022-01-21 18:57:50|||||||||3
1642791480000|2022-01-21 18:58:00|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|6
1642791510000|2022-01-21 18:58:30|||||||||1
1642791520000|2022-01-21 18:58:40|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|2
1642791530000|2022-01-21 18:58:50|||||||||3
1642791550000|2022-01-21 18:59:10|786.8|786.2|786.6|786|786.8|786.2|786.6|786|2
1642791560000|2022-01-21 18:59:20|786.7|786.1|786.6|786|786.7|786.1|786.6|786|18
1642791570000|2022-01-21 18:59:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|7
1642791580000|2022-01-21 18:59:40|786.6|786|786.6|786|786.6|786|786.6|786|22
1642791590000|2022-01-21 18:59:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|7
1642791600000|2022-01-21 19:00:00|786.9|786.3|787|786.4|787|786.4|786.9|786.3|7
1642791610000|2022-01-21 19:00:10|787.1|786.5|787.1|786.5|787.2|786.6|787|786.4|10
1642791620000|2022-01-21 19:00:20|||||||||3
1642791630000|2022-01-21 19:00:30|787.2|786.6|787.1|786.5|787.3|786.7|787.1|786.5|19
1642791640000|2022-01-21 19:00:40|786.6|786|786.2|785.6|786.6|786|786.2|785.6|33
1642791650000|2022-01-21 19:00:50|786.4|785.8|786.4|785.8|786.4|785.8|786.3|785.7|5
1642791660000|2022-01-21 19:01:00|786.5|785.9|786.6|786|786.6|786|786.4|785.8|38
1642791670000|2022-01-21 19:01:10|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|7
1642791680000|2022-01-21 19:01:20|||||||||1
1642791690000|2022-01-21 19:01:30|||||||||1
1642791700000|2022-01-21 19:01:40|||||||||1
1642791710000|2022-01-21 19:01:50|||||||||2
1642791720000|2022-01-21 19:02:00|786.5|785.9|786.4|785.8|786.5|785.9|786.1|785.5|16
1642791730000|2022-01-21 19:02:10|786.5|785.9|786.3|785.7|786.5|785.9|786.1|785.5|6
1642791740000|2022-01-21 19:02:20|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|0
1642791750000|2022-01-21 19:02:30|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|0
1642791760000|2022-01-21 19:02:40|786.4|785.8|786.4|785.8|786.5|785.9|786.4|785.8|1
1642791770000|2022-01-21 19:02:50|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|4
1642791780000|2022-01-21 19:03:00|786.3|785.7|786.5|785.9|786.5|785.9|786.3|785.7|2
1642791790000|2022-01-21 19:03:10|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|1
1642791800000|2022-01-21 19:03:20|786.4|785.8|786.1|785.5|786.4|785.8|786.1|785.5|15
1642791810000|2022-01-21 19:03:30|786.2|785.6|786|785.4|786.2|785.6|786|785.4|188
1642791820000|2022-01-21 19:03:40|785.9|785.3|786|785.4|786|785.4|785.9|785.3|10
1642791830000|2022-01-21 19:03:50|785.9|785.3|785.6|785|785.9|785.3|785.5|784.9|60
1642791840000|2022-01-21 19:04:00|785.7|785.1|785.8|785.2|786|785.4|785.7|785.1|44
1642791850000|2022-01-21 19:04:10|785.7|785.1|785.7|785.1|785.7|785.1|785.6|785|110
1642791860000|2022-01-21 19:04:20|785.6|785|784.8|784.2|785.7|785.1|784.7|784.1|42
1642791870000|2022-01-21 19:04:30|784.9|784.3|784.4|783.8|785|784.4|784.4|783.8|76
1642791880000|2022-01-21 19:04:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|3
1642791890000|2022-01-21 19:04:50|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|13
1642791900000|2022-01-21 19:05:00|784.4|783.8|784.5|783.9|784.5|783.9|784.3|783.7|53
1642791910000|2022-01-21 19:05:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|11
1642791920000|2022-01-21 19:05:20|784.5|783.9|784.7|784.1|784.8|784.2|784.3|783.7|52
1642791930000|2022-01-21 19:05:30|784.4|783.8|784.5|783.9|784.6|784|784.3|783.7|30
1642791940000|2022-01-21 19:05:40|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|4
1642791950000|2022-01-21 19:05:50|||||||||8
1642791960000|2022-01-21 19:06:00|784.2|783.6|784|783.4|784.3|783.7|783.9|783.3|16
1642791970000|2022-01-21 19:06:10|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|38
1642791980000|2022-01-21 19:06:20|||||||||1
1642791990000|2022-01-21 19:06:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|1
1642792000000|2022-01-21 19:06:40|784|783.4|783.9|783.3|784|783.4|783.9|783.3|17
1642792010000|2022-01-21 19:06:50|784|783.4|784.1|783.5|784.1|783.5|784|783.4|15
1642792020000|2022-01-21 19:07:00|784.4|783.8|784.5|783.9|784.5|783.9|784.2|783.6|21
1642792030000|2022-01-21 19:07:10|784.6|784|784.4|783.8|784.8|784.2|784.4|783.8|12
1642792040000|2022-01-21 19:07:20|784.5|783.9|784.6|784|784.6|784|784.5|783.9|6
1642792050000|2022-01-21 19:07:30|784.9|784.3|784.7|784.1|784.9|784.3|784.5|783.9|22
1642792060000|2022-01-21 19:07:40|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|0
1642792070000|2022-01-21 19:07:50|784.7|784.1|784.5|783.9|784.7|784.1|784.5|783.9|13
1642792080000|2022-01-21 19:08:00|784.4|783.8|784.1|783.5|784.4|783.8|784|783.4|6
1642792090000|2022-01-21 19:08:10|784.2|783.6|784.3|783.7|784.4|783.8|784.2|783.6|1
1642792100000|2022-01-21 19:08:20|||||||||6
1642792110000|2022-01-21 19:08:30|784.2|783.6|784.7|784.1|785|784.4|784.2|783.6|4
1642792120000|2022-01-21 19:08:40|785|784.4|784.8|784.2|785|784.4|784.8|784.2|5
1642792130000|2022-01-21 19:08:50|||||||||26
1642792140000|2022-01-21 19:09:00|784.7|784.1|785|784.4|785.1|784.5|784.7|784.1|11
1642792150000|2022-01-21 19:09:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1642792160000|2022-01-21 19:09:20|785|784.4|784.8|784.2|785|784.4|784.8|784.2|4
1642792170000|2022-01-21 19:09:30|785|784.4|785|784.4|785.1|784.5|784.8|784.2|14
1642792180000|2022-01-21 19:09:40|||||||||9
1642792190000|2022-01-21 19:09:50|785.1|784.5|785|784.4|785.1|784.5|785|784.4|30
1642792200000|2022-01-21 19:10:00|784.5|783.9|784.7|784.1|784.7|784.1|784|783.4|28
1642792210000|2022-01-21 19:10:10|||||||||1
1642792220000|2022-01-21 19:10:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|9
1642792230000|2022-01-21 19:10:30|784.1|783.5|783.8|783.2|784.1|783.5|783.8|783.2|110
1642792240000|2022-01-21 19:10:40|784|783.4|783.8|783.2|784.1|783.5|783.8|783.2|61
1642792250000|2022-01-21 19:10:50|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|16
1642792260000|2022-01-21 19:11:00|783.9|783.3|784|783.4|784|783.4|783.9|783.3|31
1642792270000|2022-01-21 19:11:10|783.9|783.3|783.6|783|783.9|783.3|783.6|783|76
1642792280000|2022-01-21 19:11:20|783.3|782.7|783.3|782.7|783.4|782.8|783.3|782.7|33
1642792290000|2022-01-21 19:11:30|783.4|782.8|783.1|782.5|783.4|782.8|783.1|782.5|28
1642792300000|2022-01-21 19:11:40|783.4|782.8|783.4|782.8|783.4|782.8|783.3|782.7|8
1642792310000|2022-01-21 19:11:50|783.1|782.5|783.3|782.7|783.3|782.7|783.1|782.5|20
1642792320000|2022-01-21 19:12:00|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|8
1642792330000|2022-01-21 19:12:10|783.4|782.8|783.4|782.8|783.6|783|783.4|782.8|5
1642792340000|2022-01-21 19:12:20|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|12
1642792350000|2022-01-21 19:12:30|783.1|782.5|783.2|782.6|783.3|782.7|783.1|782.5|12
1642792360000|2022-01-21 19:12:40|783.3|782.7|783.2|782.6|783.3|782.7|783.2|782.6|5
1642792370000|2022-01-21 19:12:50|783.1|782.5|783|782.4|783.1|782.5|783|782.4|14
1642792380000|2022-01-21 19:13:00|782.9|782.3|783|782.4|783.2|782.6|782.9|782.3|47
1642792390000|2022-01-21 19:13:10|783.1|782.5|783.1|782.5|783.2|782.6|783|782.4|24
1642792400000|2022-01-21 19:13:20|||||||||24
1642792410000|2022-01-21 19:13:30|783|782.4|783.1|782.5|783.2|782.6|782.8|782.2|66
1642792420000|2022-01-21 19:13:40|783|782.4|783|782.4|783.1|782.5|782.9|782.3|13
1642792430000|2022-01-21 19:13:50|783.1|782.5|783|782.4|783.1|782.5|782.9|782.3|106
1642792440000|2022-01-21 19:14:00|783.2|782.6|782.7|782.1|783.2|782.6|782.6|782|83
1642792450000|2022-01-21 19:14:10|782.6|782|782.6|782|782.7|782.1|782.5|781.9|117
1642792460000|2022-01-21 19:14:20|782.5|781.9|783.4|782.8|783.4|782.8|782.5|781.9|165
1642792470000|2022-01-21 19:14:30|783.3|782.7|783.9|783.3|783.9|783.3|783.3|782.7|212
1642792480000|2022-01-21 19:14:40|783.8|783.2|783.8|783.2|783.9|783.3|783.8|783.2|151
1642792490000|2022-01-21 19:14:50|783.6|783|782.8|782.2|783.6|783|782.8|782.2|182
1642792500000|2022-01-21 19:15:00|783|782.4|782.9|782.3|783|782.4|782.9|782.3|137
1642792510000|2022-01-21 19:15:10|783|782.4|782.7|782.1|783|782.4|782.7|782.1|25
1642792520000|2022-01-21 19:15:20|782.9|782.3|782.7|782.1|782.9|782.3|782.6|782|42
1642792530000|2022-01-21 19:15:30|||||||||146
1642792540000|2022-01-21 19:15:40|||||||||75
1642792550000|2022-01-21 19:15:50|782.3|781.7|782.5|781.9|782.5|781.9|782.2|781.6|75
1642792560000|2022-01-21 19:16:00|782.6|782|782.6|782|782.7|782.1|782.6|782|21
1642792570000|2022-01-21 19:16:10|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|106
1642792580000|2022-01-21 19:16:20|782.3|781.7|782.5|781.9|782.5|781.9|782.3|781.7|17
1642792590000|2022-01-21 19:16:30|782.7|782.1|782.1|781.5|782.7|782.1|782.1|781.5|68
1642792600000|2022-01-21 19:16:40|782.2|781.6|782.3|781.7|782.3|781.7|782.2|781.6|57
1642792610000|2022-01-21 19:16:50|782.4|781.8|782.6|782|782.6|782|782.4|781.8|30
1642792620000|2022-01-21 19:17:00|782.5|781.9|782.5|781.9|782.7|782.1|782.5|781.9|84
1642792630000|2022-01-21 19:17:10|782.3|781.7|782.3|781.7|782.3|781.7|782.2|781.6|29
1642792640000|2022-01-21 19:17:20|782|781.4|782.3|781.7|782.3|781.7|781.7|781.1|124
1642792660000|2022-01-21 19:17:40|782.4|781.8|782|781.4|782.4|781.8|781.8|781.2|171
1642792670000|2022-01-21 19:17:50|782.1|781.5|782.2|781.6|782.2|781.6|782.1|781.5|21
1642792680000|2022-01-21 19:18:00|782|781.4|781.7|781.1|782|781.4|781.7|781.1|127
1642792690000|2022-01-21 19:18:10|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|12
1642792700000|2022-01-21 19:18:20|782.4|781.4|782.5|781.9|782.5|781.9|782.2|781.4|23
1642792710000|2022-01-21 19:18:30|782.6|782|783|782.4|783|782.4|782.6|782|42
1642792720000|2022-01-21 19:18:40|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|27
1642792730000|2022-01-21 19:18:50|783|782.4|783|782.4|783.1|782.5|783|782.4|59
1642792740000|2022-01-21 19:19:00|783.1|782.5|783.1|782.5|783.1|782.5|783|782.4|63
1642792750000|2022-01-21 19:19:10|783|782.4|783.1|782.5|783.2|782.6|783|782.4|29
1642792760000|2022-01-21 19:19:20|783|782.4|783.1|782.5|783.2|782.6|783|782.4|20
1642792770000|2022-01-21 19:19:30|783|782.4|782|781.4|783.1|782.5|782|781.4|125
1642792780000|2022-01-21 19:19:40|781.9|781.3|781.8|781.2|781.9|781.3|781.8|781.2|92
1642792790000|2022-01-21 19:19:50|781.7|781.1|782.2|781.2|782.3|781.4|781.4|780.8|115
1642986000000|2022-01-24 01:00:00|797.2|796.6|795.6|795|797.9|797.3|795.6|795|116
1642986010000|2022-01-24 01:00:10|795.8|794.8|795.7|795.1|796.3|795.7|795.7|794.8|61
1642986020000|2022-01-24 01:00:20|795.5|794.9|794.2|793.6|795.5|794.9|793.5|792.5|88
1642986030000|2022-01-24 01:00:30|794.1|793.5|793.9|793.3|794.2|793.5|793.8|793|20
1642986040000|2022-01-24 01:00:40|793.5|792.5|793.5|792.9|793.7|793|793|792.4|23
1642986050000|2022-01-24 01:00:50|793.8|793.2|794.2|793.2|794.2|793.2|793.8|793.2|11
1642986060000|2022-01-24 01:01:00|795|794.4|795.5|794.9|795.5|794.9|794.6|794|124
1642986070000|2022-01-24 01:01:10|795.3|794.7|795.9|795.3|796.4|795.8|795.3|794.7|23
1642986080000|2022-01-24 01:01:20|796.1|795.5|796.4|795.8|796.8|796|796.1|795.5|40
1642986090000|2022-01-24 01:01:30|796.1|795.5|795.9|795.3|796.3|795.6|795.9|795.2|9
1642986100000|2022-01-24 01:01:40|795.8|795.2|794.5|793.9|796|795.3|794.5|793.9|16
1642986110000|2022-01-24 01:01:50|794.4|793.8|794.5|793.9|794.5|793.9|794.2|793.5|6
1642986120000|2022-01-24 01:02:00|794.4|793.8|794.4|793.8|794.4|793.8|794.3|793.7|3
1642986130000|2022-01-24 01:02:10|794.1|793.5|793.9|793.3|794.1|793.5|793.9|793.3|7
1642986140000|2022-01-24 01:02:20|793.8|793.2|793.5|792.9|793.8|793.2|793.4|792.8|6
1642986150000|2022-01-24 01:02:30|793.6|793|794|793|794|793.2|793.6|793|52
1642986160000|2022-01-24 01:02:40|794.2|793.6|793.9|793.3|794.3|793.7|793.9|793.3|14
1642986170000|2022-01-24 01:02:50|794|793|793.9|793.3|794|793.3|793.9|793|2
1642986180000|2022-01-24 01:03:00|794.1|793.5|793|792.4|794.1|793.5|793|792.4|10
1642986190000|2022-01-24 01:03:10|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|10
1642986200000|2022-01-24 01:03:20|793.4|792.8|793.9|793.3|794|793.4|793.4|792.8|15
1642986210000|2022-01-24 01:03:30|793.7|793.1|793.6|793|793.8|793.2|793.5|792.9|11
1642986220000|2022-01-24 01:03:40|793.9|793.3|794.9|794.3|794.9|794.3|793.9|793.3|38
1642986230000|2022-01-24 01:03:50|794.7|794.1|794.8|794.2|795|794.3|794.7|794|3
1642986240000|2022-01-24 01:04:00|794.6|794|794.7|794.1|795|794.2|794.5|793.9|14
1642986250000|2022-01-24 01:04:10|794.6|794|794.8|794.2|794.8|794.2|794.6|794|16
1642986260000|2022-01-24 01:04:20|794.7|794.1|794.7|794.1|795|794.1|794.7|794|4
1642986270000|2022-01-24 01:04:30|794.6|794|794.5|793.9|794.6|794|794.5|793.9|10
1642986280000|2022-01-24 01:04:40|794.3|793.7|794.1|793.5|794.3|793.7|794.1|793.5|0
1642986290000|2022-01-24 01:04:50|794|793.4|793.7|793.1|794|793.4|793.7|793.1|8
1642986300000|2022-01-24 01:05:00|793.8|793.2|793.3|792.7|793.8|793.2|793.1|792.5|12
1642986310000|2022-01-24 01:05:10|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|6
1642986320000|2022-01-24 01:05:20|792.9|792.3|792.5|791.9|792.9|792.3|792.3|791.7|10
1642986330000|2022-01-24 01:05:30|792.9|792.3|792.4|791.8|792.9|792.3|792.3|791.5|39
1642986340000|2022-01-24 01:05:40|792.3|791.7|792.6|792|792.6|792|792.3|791.7|5
1642986350000|2022-01-24 01:05:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|6
1642986360000|2022-01-24 01:06:00|792.6|792|793.1|792.5|793.2|792.5|792.6|792|31
1642986370000|2022-01-24 01:06:10|793.3|792.7|793.1|792.5|793.3|792.7|793.1|792.5|1
1642986380000|2022-01-24 01:06:20|793|792.4|793.3|792.7|793.3|792.7|793|792.4|3
1642986390000|2022-01-24 01:06:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|9
1642986410000|2022-01-24 01:06:50|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|7
1642986420000|2022-01-24 01:07:00|793.6|793|793.5|792.9|793.7|793.1|793.5|792.9|5
1642986430000|2022-01-24 01:07:10|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|3
1642986440000|2022-01-24 01:07:20|793|792.4|792.8|792.2|793.3|792.7|792.8|792.2|7
1642986450000|2022-01-24 01:07:30|792.6|792|792.6|792|792.6|792|792.5|791.9|4
1642986460000|2022-01-24 01:07:40|792.8|792.2|793.4|792.8|793.4|792.8|792.8|792.2|18
1642986470000|2022-01-24 01:07:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|8
1642986480000|2022-01-24 01:08:00|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|10
1642986490000|2022-01-24 01:08:10|793.2|792.6|793.6|793|793.8|793|793.2|792.6|23
1642986500000|2022-01-24 01:08:20|793.8|793.2|793.8|793.2|793.9|793.3|793.7|793.1|9
1642986510000|2022-01-24 01:08:30|793.6|793|793.6|793|793.6|793|793.6|793|1
1642986520000|2022-01-24 01:08:40|793.3|792.7|793.4|792.8|793.5|792.9|793.3|792.7|4
1642986530000|2022-01-24 01:08:50|794|793.4|794|793.4|794|793.4|794|793.4|3
1642986540000|2022-01-24 01:09:00|||||||||1
1642986550000|2022-01-24 01:09:10|||||||||5
1642986560000|2022-01-24 01:09:20|794.4|793.8|794.1|793.5|794.4|793.8|794.1|793.5|23
1642986570000|2022-01-24 01:09:30|794.2|793.6|794|793.4|794.2|793.6|794|793.4|5
1642986580000|2022-01-24 01:09:40|793.6|793|793|792.4|793.6|793|793|792.4|5
1642986590000|2022-01-24 01:09:50|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|6
1642986600000|2022-01-24 01:10:00|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1642986610000|2022-01-24 01:10:10|||||||||1
1642986620000|2022-01-24 01:10:20|793|792.4|793.1|792.5|793.1|792.5|793|792.4|4
1642986630000|2022-01-24 01:10:30|793.3|792.7|793.3|792.7|793.3|792.7|793.1|792.5|5
1642986640000|2022-01-24 01:10:40|793.4|792.8|793.6|793|793.6|793|793.4|792.8|5
1642986650000|2022-01-24 01:10:50|793.5|792.9|793.2|792.6|793.5|792.9|793.2|792.6|3
1642986660000|2022-01-24 01:11:00|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1642986670000|2022-01-24 01:11:10|793.5|792.9|793.2|792.6|793.5|792.9|793.2|792.6|18
1642986680000|2022-01-24 01:11:20|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|2
1642986690000|2022-01-24 01:11:30|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|23
1642986700000|2022-01-24 01:11:40|792.6|792|792.1|791.5|792.6|792|792.1|791.5|11
1642986710000|2022-01-24 01:11:50|792|791.4|792.1|791.5|792.1|791.5|792|791.4|1
1642986720000|2022-01-24 01:12:00|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1642986730000|2022-01-24 01:12:10|792.6|792|792.5|791.9|792.7|792.1|792.4|791.8|8
1642986740000|2022-01-24 01:12:20|792.4|791.8|792.1|791.5|792.4|791.8|792.1|791.5|3
1642986750000|2022-01-24 01:12:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1642986760000|2022-01-24 01:12:40|||||||||1
1642986770000|2022-01-24 01:12:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|19
1642986780000|2022-01-24 01:13:00|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|2
1642986790000|2022-01-24 01:13:10|792.7|792.1|792.6|792|792.7|792.1|792.6|792|2
1642986800000|2022-01-24 01:13:20|792.7|792.1|792.6|792|792.7|792.1|792.6|792|9
1642986810000|2022-01-24 01:13:30|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|3
1642986820000|2022-01-24 01:13:40|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1642986830000|2022-01-24 01:13:50|792.6|792|791.8|791.2|792.6|792|791.6|791|26
1642986840000|2022-01-24 01:14:00|792|791.4|791.8|791.2|792.1|791.5|791.6|791|8
1642986850000|2022-01-24 01:14:10|792|791.4|792|791.4|792|791.4|792|791.4|9
1642986860000|2022-01-24 01:14:20|791.8|791.2|791.9|791.3|792|791.4|791.8|791.2|9
1642986880000|2022-01-24 01:14:40|791.8|791.2|791.6|791|791.8|791.2|791.6|791|6
1642986890000|2022-01-24 01:14:50|||||||||51
1642986900000|2022-01-24 01:15:00|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|8
1642986920000|2022-01-24 01:15:20|791.8|791.2|792|791.4|792|791.4|791.8|791.2|3
1642986940000|2022-01-24 01:15:40|||||||||1
1642986950000|2022-01-24 01:15:50|791.9|791.3|792|791.4|792|791.4|791.8|791.2|6
1642986960000|2022-01-24 01:16:00|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|3
1642986970000|2022-01-24 01:16:10|||||||||3
1642986980000|2022-01-24 01:16:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1642986990000|2022-01-24 01:16:30|792.5|791.9|792.6|792|792.6|792|792.5|791.9|7
1642987000000|2022-01-24 01:16:40|792.7|792.1|792.6|792|792.7|792.1|792.5|791.9|10
1642987010000|2022-01-24 01:16:50|792.7|792.1|793|792.4|793|792.4|792.7|792.1|6
1642987020000|2022-01-24 01:17:00|792.9|792.3|792.8|792.2|793|792.4|792.8|792.2|10
1642987030000|2022-01-24 01:17:10|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|4
1642987040000|2022-01-24 01:17:20|792.9|792.3|793|792.4|793|792.4|792.9|792.3|1
1642987060000|2022-01-24 01:17:40|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|3
1642987070000|2022-01-24 01:17:50|||||||||2
1642987080000|2022-01-24 01:18:00|792.9|792.3|792.6|792|792.9|792.3|792.5|791.9|3
1642987090000|2022-01-24 01:18:10|||||||||1
1642987100000|2022-01-24 01:18:20|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|3
1642987140000|2022-01-24 01:19:00|||||||||1
1642987160000|2022-01-24 01:19:20|||||||||4
1642987180000|2022-01-24 01:19:40|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|2
1642987200000|2022-01-24 01:20:00|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|4
1642987210000|2022-01-24 01:20:10|792.6|792|792.6|792|792.6|792|792.6|792|2
1642987220000|2022-01-24 01:20:20|792.8|792.2|793|792.4|793|792.4|792.8|792.2|1
1642987230000|2022-01-24 01:20:30|||||||||1
1642987240000|2022-01-24 01:20:40|793.1|792.5|792.9|792.3|793.1|792.5|792.9|792.3|1
1642987250000|2022-01-24 01:20:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|7
1642987260000|2022-01-24 01:21:00|793.6|793|793.8|793.2|793.8|793.2|793.6|793|17
1642987270000|2022-01-24 01:21:10|794|793.4|793.8|793.2|794|793.4|793.8|793.2|6
1642987280000|2022-01-24 01:21:20|793.6|793|793.5|792.9|793.7|793.1|793.5|792.9|2
1642987290000|2022-01-24 01:21:30|793.6|793|793.5|792.9|793.6|793|793.5|792.9|6
1642987300000|2022-01-24 01:21:40|||||||||3
1642987310000|2022-01-24 01:21:50|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1642987320000|2022-01-24 01:22:00|||||||||2
1642987330000|2022-01-24 01:22:10|||||||||2
1642987350000|2022-01-24 01:22:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|6
1642987360000|2022-01-24 01:22:40|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|0
1642987370000|2022-01-24 01:22:50|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|5
1642987390000|2022-01-24 01:23:10|793.6|793|793.6|793|793.6|793|793.6|793|4
1642987400000|2022-01-24 01:23:20|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1642987420000|2022-01-24 01:23:40|793.6|793|793.7|793.1|793.7|793.1|793.6|793|1
1642987430000|2022-01-24 01:23:50|793.6|793|793.5|792.9|793.6|793|793.5|792.9|0
1642987440000|2022-01-24 01:24:00|||||||||2
1642987500000|2022-01-24 01:25:00|793.4|792.8|793.5|792.9|793.5|792.9|793.3|792.7|1
1642987510000|2022-01-24 01:25:10|793.3|792.7|793.3|792.7|793.3|792.7|793.2|792.6|6
1642987520000|2022-01-24 01:25:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|1
1642987550000|2022-01-24 01:25:50|793|792.4|793|792.4|793|792.4|793|792.4|0
1642987570000|2022-01-24 01:26:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1642987580000|2022-01-24 01:26:20|793|792.4|793.1|792.5|793.1|792.5|792.8|792.2|2
1642987590000|2022-01-24 01:26:30|793|792.4|793|792.4|793|792.4|793|792.4|0
1642987600000|2022-01-24 01:26:40|792.8|792.2|793|792.4|793|792.4|792.8|792.2|19
1642987610000|2022-01-24 01:26:50|792.9|792.3|792.8|792.2|793|792.4|792.8|792.2|1
1642987620000|2022-01-24 01:27:00|||||||||2
1642987650000|2022-01-24 01:27:30|792.7|792.1|792.3|791.7|792.7|792.1|792.3|791.7|7
1642987680000|2022-01-24 01:28:00|792.2|791.6|791.9|791.3|792.2|791.6|791.8|791.2|23
1642987700000|2022-01-24 01:28:20|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|0
1642987710000|2022-01-24 01:28:30|791.8|791.2|791.9|791.3|792|791.4|791.8|791.2|1
1642987720000|2022-01-24 01:28:40|792|791.4|792|791.4|792|791.4|792|791.4|0
1642987740000|2022-01-24 01:29:00|791.9|791.3|791.8|791.2|792|791.4|791.8|791.2|10
1642987750000|2022-01-24 01:29:10|791.9|791.3|792.1|791.5|792.3|791.7|791.9|791.3|6
1642987760000|2022-01-24 01:29:20|792|791.4|792.2|791.6|792.2|791.6|792|791.4|2
1642987770000|2022-01-24 01:29:30|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|3
1642987780000|2022-01-24 01:29:40|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|0
1642987790000|2022-01-24 01:29:50|792.6|792|792.8|792.2|792.8|792.2|792.6|792|1
1642987800000|2022-01-24 01:30:00|792.6|792|792.6|792|792.7|792.1|792.5|791.9|7
1642987810000|2022-01-24 01:30:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1642987820000|2022-01-24 01:30:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|3
1642987840000|2022-01-24 01:30:40|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|6
1642987850000|2022-01-24 01:30:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1642987870000|2022-01-24 01:31:10|792.1|791.5|792|791.4|792.3|791.7|792|791.4|4
1642987880000|2022-01-24 01:31:20|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|4
1642987900000|2022-01-24 01:31:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1642987920000|2022-01-24 01:32:00|792.4|791.8|792.8|792.2|792.9|792.3|792.4|791.8|10
1642987930000|2022-01-24 01:32:10|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|0
1642987950000|2022-01-24 01:32:30|793|792.4|792.7|792.1|793|792.4|792.7|792.1|2
1642987960000|2022-01-24 01:32:40|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|0
1642987980000|2022-01-24 01:33:00|792.6|792|792.6|792|792.6|792|792.6|792|0
1642988000000|2022-01-24 01:33:20|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|3
1642988010000|2022-01-24 01:33:30|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|2
1642988020000|2022-01-24 01:33:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|7
1642988030000|2022-01-24 01:33:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1642988050000|2022-01-24 01:34:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1642988060000|2022-01-24 01:34:20|792.6|792|792.5|791.9|792.6|792|792.5|791.9|1
1642988070000|2022-01-24 01:34:30|792.6|792|792.6|792|792.6|792|792.6|792|1
1642988100000|2022-01-24 01:35:00|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|7
1642988170000|2022-01-24 01:36:10|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1642988210000|2022-01-24 01:36:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|1
1642988230000|2022-01-24 01:37:10|792.6|792|792.6|792|792.6|792|792.6|792|0
1642988300000|2022-01-24 01:38:20|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|5
1642988320000|2022-01-24 01:38:40|793.6|793|793|792.4|793.6|793|793|792.4|28
1642988360000|2022-01-24 01:39:20|||||||||2
1642988390000|2022-01-24 01:39:50|793.1|792.5|793|792.4|793.1|792.5|793|792.4|0
1642988400000|2022-01-24 01:40:00|793.2|792.6|793|792.4|793.2|792.6|793|792.4|2
1642988410000|2022-01-24 01:40:10|793.1|792.5|793.3|792.7|793.3|792.7|793|792.4|1
1642988430000|2022-01-24 01:40:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1642988440000|2022-01-24 01:40:40|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1642988470000|2022-01-24 01:41:10|793.6|793|793.8|793.2|793.8|793.2|793.5|792.9|4
1642988480000|2022-01-24 01:41:20|||||||||1
1642988500000|2022-01-24 01:41:40|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|4
1642988520000|2022-01-24 01:42:00|||||||||1
1642988530000|2022-01-24 01:42:10|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|4
1642988540000|2022-01-24 01:42:20|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|0
1642988550000|2022-01-24 01:42:30|793.7|793.1|793.6|793|793.8|793.2|793.6|793|4
1642988570000|2022-01-24 01:42:50|||||||||2
1642988580000|2022-01-24 01:43:00|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|1
1642988590000|2022-01-24 01:43:10|||||||||1
1642988610000|2022-01-24 01:43:30|794.3|793.7|794.1|793.5|794.3|793.7|794.1|793.5|4
1642988620000|2022-01-24 01:43:40|794.2|793.6|794|793.4|794.3|793.7|793.9|793.3|7
1642988630000|2022-01-24 01:43:50|794.1|793.5|794|793.4|794.2|793.6|794|793.4|3
1642988650000|2022-01-24 01:44:10|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|1
1642988660000|2022-01-24 01:44:20|793.8|793.2|794|793.4|794|793.4|793.8|793.2|1
1642988670000|2022-01-24 01:44:30|||||||||1
1642988690000|2022-01-24 01:44:50|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|2
1642988760000|2022-01-24 01:46:00|794.3|793.7|794|793.4|794.3|793.7|794|793.4|1
1642988770000|2022-01-24 01:46:10|794.1|793.5|794.3|793.7|794.3|793.7|794.1|793.5|5
1642988780000|2022-01-24 01:46:20|||||||||2
1642988790000|2022-01-24 01:46:30|794.4|793.8|794.5|793.9|794.5|793.9|794.4|793.8|0
1642988800000|2022-01-24 01:46:40|||||||||1
1642988850000|2022-01-24 01:47:30|794.6|794|794.8|794.2|794.8|794.2|794.6|794|10
1642988860000|2022-01-24 01:47:40|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1642988870000|2022-01-24 01:47:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1642988880000|2022-01-24 01:48:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|2
1642988900000|2022-01-24 01:48:20|||||||||2
1642988910000|2022-01-24 01:48:30|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1642988930000|2022-01-24 01:48:50|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|1
1642988940000|2022-01-24 01:49:00|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|1
1642988970000|2022-01-24 01:49:30|||||||||1
1642988980000|2022-01-24 01:49:40|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|1
1642988990000|2022-01-24 01:49:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|7
1642989000000|2022-01-24 01:50:00|794.9|794.3|795.3|794.7|795.3|794.7|794.9|794.3|17
1642989010000|2022-01-24 01:50:10|||||||||1
1642989030000|2022-01-24 01:50:30|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|5
1642989040000|2022-01-24 01:50:40|||||||||1
1642989050000|2022-01-24 01:50:50|795.2|794.6|795.2|794.6|795.3|794.7|795.2|794.6|3
1642989060000|2022-01-24 01:51:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|2
1642989070000|2022-01-24 01:51:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|9
1642989080000|2022-01-24 01:51:20|794.7|794.1|794.6|794|794.7|794.1|794.6|794|1
1642989090000|2022-01-24 01:51:30|794.5|793.9|794.6|794|794.6|794|794.5|793.9|0
1642989100000|2022-01-24 01:51:40|794.5|793.9|794.5|793.9|794.6|794|794.5|793.9|1
1642989110000|2022-01-24 01:51:50|794.6|794|794.6|794|794.7|794.1|794.6|794|1
1642989120000|2022-01-24 01:52:00|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1642989130000|2022-01-24 01:52:10|||||||||1
1642989140000|2022-01-24 01:52:20|||||||||1
1642989150000|2022-01-24 01:52:30|794.6|794|794.5|793.9|794.6|794|794.5|793.9|1
1642989160000|2022-01-24 01:52:40|794.6|794|794.6|794|794.6|794|794.6|794|0
1642989170000|2022-01-24 01:52:50|794.5|793.9|794.8|794.2|794.8|794.2|794.5|793.9|5
1642989190000|2022-01-24 01:53:10|794.6|794|794.7|794.1|794.7|794.1|794.6|794|3
1642989200000|2022-01-24 01:53:20|||||||||1
1642989210000|2022-01-24 01:53:30|795|794.4|795|794.4|795.1|794.5|795|794.4|12
1642989240000|2022-01-24 01:54:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|2
1642989250000|2022-01-24 01:54:10|||||||||1
1642989270000|2022-01-24 01:54:30|||||||||1
1642989280000|2022-01-24 01:54:40|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|9
1642989300000|2022-01-24 01:55:00|795|794.4|795.2|794.6|795.2|794.6|795|794.4|4
1642989310000|2022-01-24 01:55:10|795.8|795.2|796.1|795.5|796.1|795.5|795.7|795.1|14
1642989320000|2022-01-24 01:55:20|796|795.4|796.1|795.5|796.1|795.5|795.5|794.9|27
1642989330000|2022-01-24 01:55:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|7
1642989340000|2022-01-24 01:55:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|42
1642989350000|2022-01-24 01:55:50|796.2|795.6|796.2|795.6|796.3|795.7|796.2|795.6|2
1642989360000|2022-01-24 01:56:00|796.3|795.7|796.1|795.5|796.3|795.7|796.1|795.5|3
1642989370000|2022-01-24 01:56:10|||||||||1
1642989380000|2022-01-24 01:56:20|796.2|795.6|796|795.4|796.2|795.6|795.9|795.3|2
1642989390000|2022-01-24 01:56:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1642989400000|2022-01-24 01:56:40|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|3
1642989410000|2022-01-24 01:56:50|||||||||2
1642989420000|2022-01-24 01:57:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1642989440000|2022-01-24 01:57:20|795.6|795|795.8|795.2|795.8|795.2|795.6|795|0
1642989450000|2022-01-24 01:57:30|795.7|795.1|795.6|795|795.7|795.1|795.6|795|2
1642989460000|2022-01-24 01:57:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1642989470000|2022-01-24 01:57:50|795.6|795|795.6|795|795.6|795|795.6|795|0
1642989490000|2022-01-24 01:58:10|795.7|795.1|795.8|795.2|795.8|795.2|795.6|795|4
1642989540000|2022-01-24 01:59:00|796|795.4|796|795.4|796|795.4|796|795.4|1
1642989550000|2022-01-24 01:59:10|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|8
1642989560000|2022-01-24 01:59:20|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|12
1642989570000|2022-01-24 01:59:30|||||||||2
1642989580000|2022-01-24 01:59:40|796.6|796|796.3|795.7|796.6|796|796.3|795.7|34
1642989620000|2022-01-24 02:00:20|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|3
1642989630000|2022-01-24 02:00:30|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|0
1642989650000|2022-01-24 02:00:50|796.3|795.7|796.5|795.9|796.5|795.9|796.2|795.6|1
1642989680000|2022-01-24 02:01:20|796.6|796|796.8|796.2|796.8|796.2|796.5|795.9|4
1642989700000|2022-01-24 02:01:40|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|4
1642989720000|2022-01-24 02:02:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|14
1642989750000|2022-01-24 02:02:30|796.6|796|796.5|795.9|796.6|796|796.5|795.9|0
1642989760000|2022-01-24 02:02:40|796.6|796|796.5|795.9|796.7|796.1|796.5|795.9|2
1642989770000|2022-01-24 02:02:50|796.7|796.1|796.6|796|796.7|796.1|796.6|796|6
1642989780000|2022-01-24 02:03:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1642989790000|2022-01-24 02:03:10|796.8|796.2|796.5|795.9|796.8|796.2|796.5|795.9|3
1642989800000|2022-01-24 02:03:20|||||||||4
1642989840000|2022-01-24 02:04:00|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|1
1642989860000|2022-01-24 02:04:20|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|2
1642989880000|2022-01-24 02:04:40|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|1
1642989890000|2022-01-24 02:04:50|796.1|795.5|796|795.4|796.2|795.6|796|795.4|10
1642989900000|2022-01-24 02:05:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|9
1642989920000|2022-01-24 02:05:20|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|5
1642989930000|2022-01-24 02:05:30|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|3
1642989950000|2022-01-24 02:05:50|||||||||5
1642989960000|2022-01-24 02:06:00|||||||||5
1642989970000|2022-01-24 02:06:10|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|0
1642989980000|2022-01-24 02:06:20|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|8
1642990000000|2022-01-24 02:06:40|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|0
1642990040000|2022-01-24 02:07:20|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|10
1642990050000|2022-01-24 02:07:30|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|1
1642990060000|2022-01-24 02:07:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1642990080000|2022-01-24 02:08:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|2
1642990110000|2022-01-24 02:08:30|795.4|794.8|795.5|794.9|795.5|794.9|795.3|794.7|4
1642990150000|2022-01-24 02:09:10|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1642990160000|2022-01-24 02:09:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1642990170000|2022-01-24 02:09:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1642990180000|2022-01-24 02:09:40|795.5|794.9|795.7|795.1|795.7|795.1|795.5|794.9|2
1642990200000|2022-01-24 02:10:00|795.6|795|795.7|795.1|795.7|795.1|795.6|795|1
1642990210000|2022-01-24 02:10:10|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|0
1642990220000|2022-01-24 02:10:20|796.1|795.5|796|795.4|796.1|795.5|796|795.4|3
1642990230000|2022-01-24 02:10:30|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1642990250000|2022-01-24 02:10:50|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|4
1642990260000|2022-01-24 02:11:00|796.4|795.8|796.4|795.8|796.4|795.8|796.3|795.7|37
1642990270000|2022-01-24 02:11:10|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|1
1642990290000|2022-01-24 02:11:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1642990300000|2022-01-24 02:11:40|||||||||1
1642990310000|2022-01-24 02:11:50|796.4|795.8|796.2|795.6|796.4|795.8|796.2|795.6|5
1642990320000|2022-01-24 02:12:00|||||||||1
1642990330000|2022-01-24 02:12:10|795.9|795.3|796|795.4|796|795.4|795.9|795.3|4
1642990340000|2022-01-24 02:12:20|||||||||2
1642990380000|2022-01-24 02:13:00|795.9|795.3|796|795.4|796|795.4|795.9|795.3|0
1642990430000|2022-01-24 02:13:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|1
1642990500000|2022-01-24 02:15:00|796.2|795.6|796|795.4|796.2|795.6|796|795.4|1
1642990540000|2022-01-24 02:15:40|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1642990550000|2022-01-24 02:15:50|796|795.4|796|795.4|796|795.4|796|795.4|1
1642990560000|2022-01-24 02:16:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1642990580000|2022-01-24 02:16:20|796|795.4|796|795.4|796|795.4|796|795.4|0
1642990670000|2022-01-24 02:17:50|796.1|795.5|796|795.4|796.1|795.5|796|795.4|7
1642990680000|2022-01-24 02:18:00|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|4
1642990710000|2022-01-24 02:18:30|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|1
1642990720000|2022-01-24 02:18:40|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642990740000|2022-01-24 02:19:00|796.9|796.3|796.9|796.3|797|796.4|796.9|796.3|5
1642990760000|2022-01-24 02:19:20|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|6
1642990770000|2022-01-24 02:19:30|||||||||1
1642990800000|2022-01-24 02:20:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1642990810000|2022-01-24 02:20:10|797|796.4|796.7|796.1|797|796.4|796.7|796.1|9
1642990820000|2022-01-24 02:20:20|||||||||4
1642990840000|2022-01-24 02:20:40|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|3
1642990860000|2022-01-24 02:21:00|796.5|795.9|796.7|796.1|796.7|796.1|796.5|795.9|3
1642990870000|2022-01-24 02:21:10|796.6|796|796.5|795.9|796.6|796|796.5|795.9|0
1642990880000|2022-01-24 02:21:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|4
1642990890000|2022-01-24 02:21:30|796.5|795.9|796.7|796.1|796.7|796.1|796.5|795.9|1
1642990920000|2022-01-24 02:22:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|3
1642990960000|2022-01-24 02:22:40|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1642990970000|2022-01-24 02:22:50|||||||||2
1642990980000|2022-01-24 02:23:00|||||||||2
1642991010000|2022-01-24 02:23:30|||||||||1
1642991050000|2022-01-24 02:24:10|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|3
1642991080000|2022-01-24 02:24:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1642991120000|2022-01-24 02:25:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|20
1642991160000|2022-01-24 02:26:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|3
1642991170000|2022-01-24 02:26:10|||||||||1
1642991180000|2022-01-24 02:26:20|797|796.4|797.1|796.5|797.1|796.5|797|796.4|5
1642991200000|2022-01-24 02:26:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1642991210000|2022-01-24 02:26:50|797|796.4|797|796.4|797|796.4|797|796.4|1
1642991230000|2022-01-24 02:27:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1642991240000|2022-01-24 02:27:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|6
1642991260000|2022-01-24 02:27:40|796.9|796.3|796.9|796.3|797|796.4|796.9|796.3|2
1642991280000|2022-01-24 02:28:00|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|1
1642991290000|2022-01-24 02:28:10|797.1|796.5|797|796.4|797.1|796.5|797|796.4|1
1642991300000|2022-01-24 02:28:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1642991320000|2022-01-24 02:28:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1642991350000|2022-01-24 02:29:10|||||||||1
1642991360000|2022-01-24 02:29:20|797.1|796.5|796.8|796.2|797.1|796.5|796.8|796.2|7
1642991400000|2022-01-24 02:30:00|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|0
1642991480000|2022-01-24 02:31:20|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|1
1642991490000|2022-01-24 02:31:30|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|5
1642991500000|2022-01-24 02:31:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|4
1642991520000|2022-01-24 02:32:00|797.1|796.5|796.9|796.3|797.1|796.5|796.9|796.3|7
1642991530000|2022-01-24 02:32:10|||||||||2
1642991540000|2022-01-24 02:32:20|||||||||1
1642991560000|2022-01-24 02:32:40|797|796.4|797|796.4|797|796.4|797|796.4|6
1642991580000|2022-01-24 02:33:00|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|3
1642991600000|2022-01-24 02:33:20|||||||||1
1642991610000|2022-01-24 02:33:30|797.4|796.8|797.7|797.1|797.7|797.1|797.4|796.8|19
1642991620000|2022-01-24 02:33:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|19
1642991630000|2022-01-24 02:33:50|||||||||3
1642991640000|2022-01-24 02:34:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1642991650000|2022-01-24 02:34:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642991660000|2022-01-24 02:34:20|||||||||1
1642991670000|2022-01-24 02:34:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1642991690000|2022-01-24 02:34:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|4
1642991710000|2022-01-24 02:35:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642991750000|2022-01-24 02:35:50|798|797.4|798|797.4|798|797.4|798|797.4|4
1642991760000|2022-01-24 02:36:00|||||||||1
1642991770000|2022-01-24 02:36:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642991780000|2022-01-24 02:36:20|798|797.4|798|797.4|798|797.4|798|797.4|1
1642991800000|2022-01-24 02:36:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1642991810000|2022-01-24 02:36:50|||||||||3
1642991820000|2022-01-24 02:37:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1642991840000|2022-01-24 02:37:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|6
1642991850000|2022-01-24 02:37:30|||||||||2
1642991880000|2022-01-24 02:38:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1642991890000|2022-01-24 02:38:10|||||||||2
1642991900000|2022-01-24 02:38:20|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|2
1642991910000|2022-01-24 02:38:30|798.6|798|798.6|798|798.6|798|798.6|798|3
1642991920000|2022-01-24 02:38:40|||||||||1
1642991960000|2022-01-24 02:39:20|||||||||1
1642991980000|2022-01-24 02:39:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1642992000000|2022-01-24 02:40:00|798.6|798|798.8|798.2|798.8|798.2|798.6|798|6
1642992010000|2022-01-24 02:40:10|798.7|798.1|798.9|798.3|798.9|798.3|798.7|798.1|6
1642992020000|2022-01-24 02:40:20|799|798.4|799|798.4|799|798.4|799|798.4|0
1642992030000|2022-01-24 02:40:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|4
1642992050000|2022-01-24 02:40:50|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|2
1642992060000|2022-01-24 02:41:00|798.9|798.3|798.7|798.1|798.9|798.3|798.7|798.1|2
1642992110000|2022-01-24 02:41:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1642992120000|2022-01-24 02:42:00|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|2
1642992130000|2022-01-24 02:42:10|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1642992140000|2022-01-24 02:42:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|3
1642992150000|2022-01-24 02:42:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1642992160000|2022-01-24 02:42:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1642992180000|2022-01-24 02:43:00|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|3
1642992190000|2022-01-24 02:43:10|||||||||2
1642992210000|2022-01-24 02:43:30|||||||||1
1642992240000|2022-01-24 02:44:00|798.8|798.2|798.8|798.2|798.9|798.3|798.7|798.1|7
1642992250000|2022-01-24 02:44:10|799|798.4|798.7|798.1|799|798.4|798.7|798.1|2
1642992260000|2022-01-24 02:44:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1642992270000|2022-01-24 02:44:30|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1642992280000|2022-01-24 02:44:40|799|798.4|798.8|798.2|799|798.4|798.8|798.2|3
1642992290000|2022-01-24 02:44:50|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1642992330000|2022-01-24 02:45:30|798.2|797.6|798.2|797.6|798.4|797.8|798.2|797.6|16
1642992340000|2022-01-24 02:45:40|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|11
1642992390000|2022-01-24 02:46:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1642992470000|2022-01-24 02:47:50|798|797.4|797.9|797.3|798|797.4|797.9|797.3|2
1642992480000|2022-01-24 02:48:00|798|797.4|798.2|797.6|798.2|797.6|798|797.4|5
1642992510000|2022-01-24 02:48:30|||||||||2
1642992520000|2022-01-24 02:48:40|798|797.4|798|797.4|798|797.4|798|797.4|2
1642992530000|2022-01-24 02:48:50|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642992540000|2022-01-24 02:49:00|798|797.4|797.9|797.3|798|797.4|797.9|797.3|3
1642992550000|2022-01-24 02:49:10|797.7|797.1|797.5|796.9|797.7|797.1|797.5|796.9|5
1642992560000|2022-01-24 02:49:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642992570000|2022-01-24 02:49:30|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|4
1642992580000|2022-01-24 02:49:40|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|5
1642992590000|2022-01-24 02:49:50|797.6|797|797.7|797.1|797.7|797.1|797.6|797|3
1642992610000|2022-01-24 02:50:10|||||||||1
1642992620000|2022-01-24 02:50:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|3
1642992630000|2022-01-24 02:50:30|797.4|796.8|797.2|796.6|797.4|796.8|797.2|796.6|4
1642992660000|2022-01-24 02:51:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|2
1642992670000|2022-01-24 02:51:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|2
1642992680000|2022-01-24 02:51:20|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1642992700000|2022-01-24 02:51:40|||||||||1
1642992710000|2022-01-24 02:51:50|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|0
1642992730000|2022-01-24 02:52:10|797.7|797.1|797.6|797|797.7|797.1|797.6|797|23
1642992740000|2022-01-24 02:52:20|||||||||2
1642992750000|2022-01-24 02:52:30|||||||||10
1642992760000|2022-01-24 02:52:40|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|0
1642992780000|2022-01-24 02:53:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1642992800000|2022-01-24 02:53:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642992810000|2022-01-24 02:53:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1642992850000|2022-01-24 02:54:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1642992870000|2022-01-24 02:54:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642992910000|2022-01-24 02:55:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1642992970000|2022-01-24 02:56:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|2
1642992990000|2022-01-24 02:56:30|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|0
1642993010000|2022-01-24 02:56:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1642993030000|2022-01-24 02:57:10|797.6|797|797.5|796.9|797.6|797|797.5|796.9|2
1642993050000|2022-01-24 02:57:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1642993060000|2022-01-24 02:57:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1642993080000|2022-01-24 02:58:00|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|0
1642993090000|2022-01-24 02:58:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1642993100000|2022-01-24 02:58:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1642993110000|2022-01-24 02:58:30|797.8|797.2|797.9|797.3|797.9|797.3|797.7|797.1|12
1642993120000|2022-01-24 02:58:40|||||||||2
1642993130000|2022-01-24 02:58:50|||||||||2
1642993140000|2022-01-24 02:59:00|798|797.4|798|797.4|798|797.4|798|797.4|4
1642993190000|2022-01-24 02:59:50|||||||||1
1642993200000|2022-01-24 03:00:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1642993230000|2022-01-24 03:00:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642993240000|2022-01-24 03:00:40|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|0
1642993250000|2022-01-24 03:00:50|797.8|797.2|797.8|797.2|797.8|797.2|797.7|797.1|2
1642993290000|2022-01-24 03:01:30|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|0
1642993340000|2022-01-24 03:02:20|||||||||1
1642993410000|2022-01-24 03:03:30|797.7|797.1|797.7|797.1|797.8|797.2|797.7|797.1|5
1642993420000|2022-01-24 03:03:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1642993430000|2022-01-24 03:03:50|797.6|797|797.7|797.1|797.7|797.1|797.6|797|0
1642993440000|2022-01-24 03:04:00|797.6|797|797.6|797|797.6|797|797.6|797|0
1642993450000|2022-01-24 03:04:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1642993470000|2022-01-24 03:04:30|||||||||2
1642993480000|2022-01-24 03:04:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1642993500000|2022-01-24 03:05:00|||||||||1
1642993520000|2022-01-24 03:05:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1642993530000|2022-01-24 03:05:30|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|0
1642993540000|2022-01-24 03:05:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1642993600000|2022-01-24 03:06:40|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642993610000|2022-01-24 03:06:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1642993640000|2022-01-24 03:07:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1642993650000|2022-01-24 03:07:30|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|0
1642993680000|2022-01-24 03:08:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642993700000|2022-01-24 03:08:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1642993710000|2022-01-24 03:08:30|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|1
1642993760000|2022-01-24 03:09:20|||||||||1
1642993800000|2022-01-24 03:10:00|798|797.4|797.9|797.3|798.1|797.5|797.9|797.3|6
1642993810000|2022-01-24 03:10:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1642993840000|2022-01-24 03:10:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1642993850000|2022-01-24 03:10:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|2
1642993860000|2022-01-24 03:11:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1642993870000|2022-01-24 03:11:10|||||||||1
1642993900000|2022-01-24 03:11:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1642993980000|2022-01-24 03:13:00|797.7|797.1|797.7|797.1|797.7|797.1|797.5|796.9|5
1642994000000|2022-01-24 03:13:20|797.6|797|797.4|796.8|797.6|797|797.4|796.8|4
1642994030000|2022-01-24 03:13:50|||||||||1
1642994050000|2022-01-24 03:14:10|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|1
1642994060000|2022-01-24 03:14:20|||||||||1
1642994090000|2022-01-24 03:14:50|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|1
1642994130000|2022-01-24 03:15:30|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|0
1642994200000|2022-01-24 03:16:40|797.2|796.6|797.2|796.6|797.3|796.7|797.2|796.6|0
1642994220000|2022-01-24 03:17:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|2
1642994250000|2022-01-24 03:17:30|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|1
1642994270000|2022-01-24 03:17:50|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|2
1642994320000|2022-01-24 03:18:40|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|0
1642994340000|2022-01-24 03:19:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|4
1642994350000|2022-01-24 03:19:10|||||||||6
1642994370000|2022-01-24 03:19:30|||||||||1
1642994380000|2022-01-24 03:19:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|2
1642994390000|2022-01-24 03:19:50|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|1
1642994400000|2022-01-24 03:20:00|||||||||1
1642994420000|2022-01-24 03:20:20|||||||||1
1642994470000|2022-01-24 03:21:10|797.1|796.5|796.9|796.3|797.2|796.6|796.9|796.3|2
1642994480000|2022-01-24 03:21:20|796.8|796.2|796.9|796.3|796.9|796.3|796.7|796.1|2
1642994510000|2022-01-24 03:21:50|797|796.4|796.9|796.3|797|796.4|796.9|796.3|0
1642994520000|2022-01-24 03:22:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|2
1642994530000|2022-01-24 03:22:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1642994550000|2022-01-24 03:22:30|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|1
1642994580000|2022-01-24 03:23:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1642994600000|2022-01-24 03:23:20|796.3|795.7|796.2|795.6|796.4|795.8|796.2|795.6|8
1642994610000|2022-01-24 03:23:30|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|2
1642994620000|2022-01-24 03:23:40|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642994630000|2022-01-24 03:23:50|||||||||1
1642994640000|2022-01-24 03:24:00|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|3
1642994660000|2022-01-24 03:24:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1642994670000|2022-01-24 03:24:30|||||||||2
1642994690000|2022-01-24 03:24:50|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1642994700000|2022-01-24 03:25:00|||||||||2
1642994720000|2022-01-24 03:25:20|796.3|795.7|796.7|796.1|796.7|796.1|796.3|795.7|4
1642994760000|2022-01-24 03:26:00|||||||||3
1642994770000|2022-01-24 03:26:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|2
1642994790000|2022-01-24 03:26:30|||||||||1
1642994800000|2022-01-24 03:26:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1642994810000|2022-01-24 03:26:50|797|796.4|797|796.4|797|796.4|797|796.4|102
1642995040000|2022-01-24 03:30:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|3
1642995060000|2022-01-24 03:31:00|797|796.4|797|796.4|797|796.4|797|796.4|0
1642995090000|2022-01-24 03:31:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1642995120000|2022-01-24 03:32:00|||||||||1
1642995210000|2022-01-24 03:33:30|797|796.4|797|796.4|797|796.4|797|796.4|7
1642995400000|2022-01-24 03:36:40|||||||||1
1642995430000|2022-01-24 03:37:10|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|3
1642995440000|2022-01-24 03:37:20|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|5
1642995450000|2022-01-24 03:37:30|797.9|797.3|798|797.4|798|797.4|797.9|797.3|0
1642995490000|2022-01-24 03:38:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1642995510000|2022-01-24 03:38:30|797.6|797|797.5|796.9|797.6|797|797.5|796.9|0
1642995520000|2022-01-24 03:38:40|797.6|797|797.6|797|797.6|797|797.6|797|2
1642995540000|2022-01-24 03:39:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1642995580000|2022-01-24 03:39:40|797.6|797|797.6|797|797.6|797|797.6|797|0
1642995590000|2022-01-24 03:39:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1642995630000|2022-01-24 03:40:30|798|797.4|798|797.4|798.1|797.5|798|797.4|6
1642995670000|2022-01-24 03:41:10|||||||||2
1642995700000|2022-01-24 03:41:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|2
1642995720000|2022-01-24 03:42:00|||||||||1
1642995760000|2022-01-24 03:42:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1642995790000|2022-01-24 03:43:10|797.6|797|797.5|796.9|797.6|797|797.5|796.9|0
1642995800000|2022-01-24 03:43:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|14
1642995820000|2022-01-24 03:43:40|||||||||1
1642995840000|2022-01-24 03:44:00|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|1
1642995870000|2022-01-24 03:44:30|||||||||1
1642995900000|2022-01-24 03:45:00|797.6|797|797.6|797|797.6|797|797.6|797|0
1642995910000|2022-01-24 03:45:10|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|1
1642995920000|2022-01-24 03:45:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1642995950000|2022-01-24 03:45:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1642995990000|2022-01-24 03:46:30|||||||||2
1642996000000|2022-01-24 03:46:40|798|797.4|798|797.4|798|797.4|798|797.4|1
1642996020000|2022-01-24 03:47:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1642996090000|2022-01-24 03:48:10|798|797.4|798|797.4|798|797.4|798|797.4|3
1642996140000|2022-01-24 03:49:00|797.9|797.3|797.8|797.2|798|797.4|797.8|797.2|0
1642996240000|2022-01-24 03:50:40|||||||||1
1642996310000|2022-01-24 03:51:50|798|797.4|798|797.4|798|797.4|798|797.4|2
1642996350000|2022-01-24 03:52:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642996370000|2022-01-24 03:52:50|798|797.4|798|797.4|798|797.4|798|797.4|0
1642996410000|2022-01-24 03:53:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1642996430000|2022-01-24 03:53:50|798|797.4|798|797.4|798|797.4|798|797.4|2
1642996440000|2022-01-24 03:54:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642996460000|2022-01-24 03:54:20|798|797.4|798|797.4|798|797.4|797.9|797.3|0
1642996470000|2022-01-24 03:54:30|797.9|797.3|798|797.4|798|797.4|797.9|797.3|0
1642996480000|2022-01-24 03:54:40|797.9|797.3|797.9|797.3|798|797.4|797.9|797.3|0
1642996500000|2022-01-24 03:55:00|798|797.4|798|797.4|798|797.4|797.9|797.3|0
1642996510000|2022-01-24 03:55:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1642996540000|2022-01-24 03:55:40|||||||||1
1642996550000|2022-01-24 03:55:50|798|797.4|798|797.4|798|797.4|798|797.4|1
1642996560000|2022-01-24 03:56:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1642996600000|2022-01-24 03:56:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1642996650000|2022-01-24 03:57:30|||||||||2
1642996680000|2022-01-24 03:58:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1642996750000|2022-01-24 03:59:10|798|797.4|798|797.4|798|797.4|798|797.4|0
1642996760000|2022-01-24 03:59:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|2
1642996790000|2022-01-24 03:59:50|798|797.4|798|797.4|798|797.4|798|797.4|1
1642996930000|2022-01-24 04:02:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|6
1642996960000|2022-01-24 04:02:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642997070000|2022-01-24 04:04:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|5
1642997190000|2022-01-24 04:06:30|797.8|797.2|798|797.4|798|797.4|797.8|797.2|3
1642997320000|2022-01-24 04:08:40|798.1|797.5|798|797.4|798.1|797.5|798|797.4|0
1642997410000|2022-01-24 04:10:10|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|1
1642997630000|2022-01-24 04:13:50|||||||||1
1642997640000|2022-01-24 04:14:00|798|797.4|798|797.4|798|797.4|798|797.4|4
1642997690000|2022-01-24 04:14:50|||||||||1
1642997780000|2022-01-24 04:16:20|||||||||3
1642997810000|2022-01-24 04:16:50|798.1|797.5|798|797.4|798.1|797.5|798|797.4|0
1642997820000|2022-01-24 04:17:00|798.1|797.5|798|797.4|798.1|797.5|798|797.4|0
1642997880000|2022-01-24 04:18:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|2
1642997950000|2022-01-24 04:19:10|798|797.4|798|797.4|798|797.4|798|797.4|0
1642998110000|2022-01-24 04:21:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1642998160000|2022-01-24 04:22:40|||||||||1
1642998200000|2022-01-24 04:23:20|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1642998210000|2022-01-24 04:23:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|18
1642998290000|2022-01-24 04:24:50|||||||||6
1642998310000|2022-01-24 04:25:10|798.6|798|798.6|798|798.6|798|798.6|798|4
1642998320000|2022-01-24 04:25:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|6
1642998380000|2022-01-24 04:26:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|3
1642998410000|2022-01-24 04:26:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|5
1642998420000|2022-01-24 04:27:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1642998430000|2022-01-24 04:27:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1642998450000|2022-01-24 04:27:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642998480000|2022-01-24 04:28:00|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1642998500000|2022-01-24 04:28:20|798.2|797.6|798|797.4|798.2|797.6|798|797.4|1
1642998530000|2022-01-24 04:28:50|||||||||2
1642998600000|2022-01-24 04:30:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|6
1642998610000|2022-01-24 04:30:10|797.9|797.3|798|797.4|798|797.4|797.9|797.3|4
1642998660000|2022-01-24 04:31:00|||||||||2
1642998690000|2022-01-24 04:31:30|798.1|797.5|798.1|797.5|798.1|797.5|798|797.4|0
1642998700000|2022-01-24 04:31:40|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1642998710000|2022-01-24 04:31:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1642998720000|2022-01-24 04:32:00|798.1|797.5|798.2|797.6|798.2|797.6|798|797.4|0
1642998730000|2022-01-24 04:32:10|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|0
1642998750000|2022-01-24 04:32:30|798.1|797.5|798|797.4|798.1|797.5|798|797.4|0
1642998760000|2022-01-24 04:32:40|798.1|797.5|798|797.4|798.1|797.5|798|797.4|0
1642998770000|2022-01-24 04:32:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1642998790000|2022-01-24 04:33:10|798|797.4|798|797.4|798|797.4|798|797.4|0
1642998840000|2022-01-24 04:34:00|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|1
1642998860000|2022-01-24 04:34:20|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|3
1642998900000|2022-01-24 04:35:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1642998930000|2022-01-24 04:35:30|||||||||1
1642998940000|2022-01-24 04:35:40|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1642998980000|2022-01-24 04:36:20|798.1|797.5|798|797.4|798.1|797.5|798|797.4|7
1642998990000|2022-01-24 04:36:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1642999070000|2022-01-24 04:37:50|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1642999110000|2022-01-24 04:38:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1642999150000|2022-01-24 04:39:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1642999160000|2022-01-24 04:39:20|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|1
1642999240000|2022-01-24 04:40:40|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|5
1642999310000|2022-01-24 04:41:50|||||||||2
1642999340000|2022-01-24 04:42:20|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1642999350000|2022-01-24 04:42:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1642999370000|2022-01-24 04:42:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1642999560000|2022-01-24 04:46:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1642999590000|2022-01-24 04:46:30|798|797.4|798.1|797.5|798.1|797.5|798|797.4|0
1642999620000|2022-01-24 04:47:00|798|797.4|798|797.4|798|797.4|798|797.4|0
1642999640000|2022-01-24 04:47:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|10
1642999670000|2022-01-24 04:47:50|799|798.4|799|798.4|799|798.4|799|798.4|5
1642999690000|2022-01-24 04:48:10|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|2
1642999890000|2022-01-24 04:51:30|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|4
1642999900000|2022-01-24 04:51:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|4
1642999910000|2022-01-24 04:51:50|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1642999920000|2022-01-24 04:52:00|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|3
1642999950000|2022-01-24 04:52:30|799.1|798.5|799.1|798.5|799.1|798.5|799|798.4|0
1643000020000|2022-01-24 04:53:40|799|798.4|799.1|798.5|799.1|798.5|799|798.4|3
1643000030000|2022-01-24 04:53:50|799|798.4|799|798.4|799|798.4|799|798.4|2
1643000040000|2022-01-24 04:54:00|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|1
1643000060000|2022-01-24 04:54:20|||||||||3
1643000170000|2022-01-24 04:56:10|799.3|798.7|799|798.4|799.3|798.7|799|798.4|2
1643000180000|2022-01-24 04:56:20|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|0
1643000220000|2022-01-24 04:57:00|||||||||1
1643000280000|2022-01-24 04:58:00|799|798.4|799|798.4|799|798.4|799|798.4|0
1643000290000|2022-01-24 04:58:10|799.1|798.5|799|798.4|799.1|798.5|799|798.4|1
1643000330000|2022-01-24 04:58:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|8
1643000350000|2022-01-24 04:59:10|798.9|798.3|799|798.4|799|798.4|798.9|798.3|1
1643000400000|2022-01-24 05:00:00|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1643000420000|2022-01-24 05:00:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643000430000|2022-01-24 05:00:30|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1643000440000|2022-01-24 05:00:40|799|798.4|799|798.4|799|798.4|799|798.4|0
1643000480000|2022-01-24 05:01:20|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1643000490000|2022-01-24 05:01:30|799|798.4|799|798.4|799|798.4|799|798.4|0
1643000510000|2022-01-24 05:01:50|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|2
1643000530000|2022-01-24 05:02:10|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1643000560000|2022-01-24 05:02:40|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|1
1643000620000|2022-01-24 05:03:40|||||||||2
1643000630000|2022-01-24 05:03:50|799|798.4|799|798.4|799|798.4|799|798.4|4
1643000700000|2022-01-24 05:05:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|2
1643000710000|2022-01-24 05:05:10|799|798.4|799|798.4|799|798.4|799|798.4|1
1643000720000|2022-01-24 05:05:20|798.9|798.3|799|798.4|799|798.4|798.9|798.3|2
1643000730000|2022-01-24 05:05:30|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1643000760000|2022-01-24 05:06:00|799|798.4|799|798.4|799|798.4|799|798.4|1
1643000810000|2022-01-24 05:06:50|||||||||1
1643000820000|2022-01-24 05:07:00|||||||||2
1643000840000|2022-01-24 05:07:20|||||||||1
1643000860000|2022-01-24 05:07:40|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|3
1643000880000|2022-01-24 05:08:00|||||||||1
1643000950000|2022-01-24 05:09:10|799|798.4|799|798.4|799|798.4|799|798.4|3
1643000960000|2022-01-24 05:09:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643000990000|2022-01-24 05:09:50|||||||||1
1643001000000|2022-01-24 05:10:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1643001050000|2022-01-24 05:10:50|799|798.4|799|798.4|799|798.4|799|798.4|0
1643001070000|2022-01-24 05:11:10|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1643001080000|2022-01-24 05:11:20|799|798.4|799.1|798.5|799.1|798.5|799|798.4|0
1643001220000|2022-01-24 05:13:40|799|798.4|799|798.4|799|798.4|799|798.4|1
1643001350000|2022-01-24 05:15:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1643001370000|2022-01-24 05:16:10|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|2
1643001380000|2022-01-24 05:16:20|||||||||1
1643001410000|2022-01-24 05:16:50|799|798.4|799|798.4|799|798.4|799|798.4|1
1643001450000|2022-01-24 05:17:30|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|0
1643001540000|2022-01-24 05:19:00|798.6|798|798.7|798.1|798.7|798.1|798.6|798|3
1643001550000|2022-01-24 05:19:10|||||||||2
1643001560000|2022-01-24 05:19:20|||||||||1
1643001580000|2022-01-24 05:19:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643001590000|2022-01-24 05:19:50|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|4
1643001640000|2022-01-24 05:20:40|798.6|798|798.6|798|798.6|798|798.6|798|0
1643001670000|2022-01-24 05:21:10|798.7|798.1|799|798.4|799|798.4|798.7|798.1|1
1643001680000|2022-01-24 05:21:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|3
1643001690000|2022-01-24 05:21:30|799|798.4|799|798.4|799|798.4|799|798.4|1
1643001850000|2022-01-24 05:24:10|798.9|798.3|799|798.4|799|798.4|798.9|798.3|1
1643001890000|2022-01-24 05:24:50|||||||||1
1643001910000|2022-01-24 05:25:10|||||||||2
1643002020000|2022-01-24 05:27:00|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1643002030000|2022-01-24 05:27:10|799|798.4|799|798.4|799|798.4|799|798.4|0
1643002090000|2022-01-24 05:28:10|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1643002110000|2022-01-24 05:28:30|799|798.4|799|798.4|799|798.4|799|798.4|0
1643002140000|2022-01-24 05:29:00|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|3
1643002150000|2022-01-24 05:29:10|||||||||1
1643002210000|2022-01-24 05:30:10|799|798.4|798.3|797.7|799|798.4|798.3|797.7|2
1643002270000|2022-01-24 05:31:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|3
1643002290000|2022-01-24 05:31:30|798.3|797.7|798.1|797.5|798.3|797.7|798.1|797.5|1
1643002310000|2022-01-24 05:31:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643002330000|2022-01-24 05:32:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1643002340000|2022-01-24 05:32:20|798|797.4|797.9|797.3|798|797.4|797.9|797.3|1
1643002410000|2022-01-24 05:33:30|||||||||1
1643002420000|2022-01-24 05:33:40|798|797.4|797.9|797.3|798|797.4|797.9|797.3|0
1643002510000|2022-01-24 05:35:10|797.8|797.2|798|797.4|798|797.4|797.8|797.2|0
1643002530000|2022-01-24 05:35:30|797.9|797.3|797.9|797.3|797.9|797.3|797.8|797.2|1
1643002590000|2022-01-24 05:36:30|797.8|797.2|797.6|797|797.8|797.2|797.6|797|1
1643002660000|2022-01-24 05:37:40|||||||||1
1643002690000|2022-01-24 05:38:10|798|797.4|798|797.4|798|797.4|798|797.4|20
1643002710000|2022-01-24 05:38:30|||||||||1
1643002730000|2022-01-24 05:38:50|||||||||1
1643002790000|2022-01-24 05:39:50|||||||||1
1643002800000|2022-01-24 05:40:00|798.4|797.8|798.7|798.1|798.7|798.1|798.4|797.8|32
1643002820000|2022-01-24 05:40:20|798.6|798|798.6|798|798.6|798|798.6|798|1
1643002860000|2022-01-24 05:41:00|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1643002890000|2022-01-24 05:41:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643002910000|2022-01-24 05:41:50|||||||||1
1643002960000|2022-01-24 05:42:40|||||||||5
1643003020000|2022-01-24 05:43:40|||||||||1
1643003040000|2022-01-24 05:44:00|||||||||1
1643003180000|2022-01-24 05:46:20|798.6|798|798.6|798|798.6|798|798.6|798|0
1643003200000|2022-01-24 05:46:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643003270000|2022-01-24 05:47:50|||||||||2
1643003290000|2022-01-24 05:48:10|798.6|798|799|798.4|799|798.4|798.6|798|12
1643003370000|2022-01-24 05:49:30|||||||||1
1643003430000|2022-01-24 05:50:30|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1643003440000|2022-01-24 05:50:40|799|798.4|799|798.4|799|798.4|799|798.4|0
1643003500000|2022-01-24 05:51:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|3
1643003520000|2022-01-24 05:52:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1643003540000|2022-01-24 05:52:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|2
1643003570000|2022-01-24 05:52:50|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|2
1643003600000|2022-01-24 05:53:20|||||||||1
1643003800000|2022-01-24 05:56:40|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|2
1643003810000|2022-01-24 05:56:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|8
1643003820000|2022-01-24 05:57:00|799|798.4|799|798.4|799|798.4|799|798.4|3
1643003860000|2022-01-24 05:57:40|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|2
1643003900000|2022-01-24 05:58:20|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1643004000000|2022-01-24 06:00:00|799|798.4|799.1|798.5|799.1|798.5|799|798.4|3
1643004010000|2022-01-24 06:00:10|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643004020000|2022-01-24 06:00:20|799.1|798.5|799|798.4|799.1|798.5|799|798.4|1
1643004090000|2022-01-24 06:01:30|||||||||1
1643004100000|2022-01-24 06:01:40|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|5
1643004110000|2022-01-24 06:01:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643004130000|2022-01-24 06:02:10|799|798.4|799|798.4|799|798.4|799|798.4|4
1643004180000|2022-01-24 06:03:00|||||||||2
1643004190000|2022-01-24 06:03:10|||||||||2
1643004200000|2022-01-24 06:03:20|798.8|798.2|799|798.4|799|798.4|798.8|798.2|1
1643004210000|2022-01-24 06:03:30|||||||||1
1643004260000|2022-01-24 06:04:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643004280000|2022-01-24 06:04:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|2
1643004290000|2022-01-24 06:04:50|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|7
1643004320000|2022-01-24 06:05:20|||||||||1
1643004330000|2022-01-24 06:05:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1643004420000|2022-01-24 06:07:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1643004450000|2022-01-24 06:07:30|798|797.4|798|797.4|798|797.4|798|797.4|1
1643004460000|2022-01-24 06:07:40|798.3|797.7|798.5|797.9|798.5|797.9|798.3|797.7|6
1643004530000|2022-01-24 06:08:50|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643004550000|2022-01-24 06:09:10|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|2
1643004570000|2022-01-24 06:09:30|798.4|797.8|798.4|797.8|798.4|797.8|798.3|797.7|1
1643004580000|2022-01-24 06:09:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1643004610000|2022-01-24 06:10:10|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|2
1643004630000|2022-01-24 06:10:30|798.6|798|798.6|798|798.6|798|798.6|798|1
1643004700000|2022-01-24 06:11:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1643004720000|2022-01-24 06:12:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|5
1643004730000|2022-01-24 06:12:10|798.8|798.2|799|798.4|799|798.4|798.8|798.2|3
1643004740000|2022-01-24 06:12:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1643004760000|2022-01-24 06:12:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643004800000|2022-01-24 06:13:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1643004890000|2022-01-24 06:14:50|||||||||2
1643004950000|2022-01-24 06:15:50|799|798.4|799|798.4|799|798.4|799|798.4|0
1643004990000|2022-01-24 06:16:30|||||||||4
1643005060000|2022-01-24 06:17:40|||||||||1
1643005090000|2022-01-24 06:18:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1643005110000|2022-01-24 06:18:30|799|798.4|799|798.4|799|798.4|799|798.4|12
1643005120000|2022-01-24 06:18:40|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|2
1643005140000|2022-01-24 06:19:00|799|798.4|799|798.4|799|798.4|799|798.4|0
1643005150000|2022-01-24 06:19:10|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|2
1643005160000|2022-01-24 06:19:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643005250000|2022-01-24 06:20:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1643005300000|2022-01-24 06:21:40|||||||||2
1643005310000|2022-01-24 06:21:50|798.6|798|798.6|798|798.6|798|798.6|798|0
1643005320000|2022-01-24 06:22:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643005330000|2022-01-24 06:22:10|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|1
1643005340000|2022-01-24 06:22:20|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|1
1643005360000|2022-01-24 06:22:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1643005370000|2022-01-24 06:22:50|798|797.4|798|797.4|798.1|797.5|798|797.4|0
1643005380000|2022-01-24 06:23:00|798.1|797.5|798.1|797.5|798.1|797.5|798|797.4|1
1643005390000|2022-01-24 06:23:10|798|797.4|798|797.4|798.1|797.5|798|797.4|0
1643005480000|2022-01-24 06:24:40|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|4
1643005490000|2022-01-24 06:24:50|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1643005500000|2022-01-24 06:25:00|798|797.4|798.1|797.5|798.1|797.5|798|797.4|3
1643005510000|2022-01-24 06:25:10|798.3|797.7|798.3|797.7|798.3|797.7|798|797.4|5
1643005520000|2022-01-24 06:25:20|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1643005530000|2022-01-24 06:25:30|||||||||2
1643005600000|2022-01-24 06:26:40|798|797.4|798.1|797.5|798.1|797.5|798|797.4|0
1643005630000|2022-01-24 06:27:10|798|797.4|797.6|797|798|797.4|797.6|797|10
1643005670000|2022-01-24 06:27:50|797.5|796.9|797.3|796.7|797.5|796.9|797.3|796.7|2
1643005730000|2022-01-24 06:28:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|4
1643005750000|2022-01-24 06:29:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|6
1643005760000|2022-01-24 06:29:20|797|796.4|797|796.4|797|796.4|797|796.4|5
1643005770000|2022-01-24 06:29:30|||||||||1
1643005790000|2022-01-24 06:29:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|2
1643005800000|2022-01-24 06:30:00|797.2|796.6|797.3|796.7|797.3|796.7|797.1|796.5|0
1643005810000|2022-01-24 06:30:10|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|1
1643005820000|2022-01-24 06:30:20|||||||||1
1643005840000|2022-01-24 06:30:40|797|796.4|797|796.4|797|796.4|797|796.4|0
1643005850000|2022-01-24 06:30:50|||||||||1
1643005870000|2022-01-24 06:31:10|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|1
1643005890000|2022-01-24 06:31:30|797.3|796.7|797.2|796.6|797.3|796.7|797.1|796.5|0
1643005900000|2022-01-24 06:31:40|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1643005920000|2022-01-24 06:32:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|5
1643005930000|2022-01-24 06:32:10|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|0
1643005940000|2022-01-24 06:32:20|797|796.4|797.1|796.5|797.1|796.5|797|796.4|1
1643005950000|2022-01-24 06:32:30|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|11
1643005970000|2022-01-24 06:32:50|||||||||1
1643005990000|2022-01-24 06:33:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1643006070000|2022-01-24 06:34:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1643006090000|2022-01-24 06:34:50|||||||||1
1643006120000|2022-01-24 06:35:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1643006170000|2022-01-24 06:36:10|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1643006180000|2022-01-24 06:36:20|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|0
1643006190000|2022-01-24 06:36:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1643006210000|2022-01-24 06:36:50|797.6|797|797.6|797|797.6|797|797.6|797|4
1643006220000|2022-01-24 06:37:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643006250000|2022-01-24 06:37:30|||||||||1
1643006260000|2022-01-24 06:37:40|||||||||1
1643006310000|2022-01-24 06:38:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643006320000|2022-01-24 06:38:40|797.6|797|797.6|797|797.6|797|797.6|797|0
1643006370000|2022-01-24 06:39:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643006400000|2022-01-24 06:40:00|797.6|797|797.6|797|797.6|797|797.6|797|1
1643006440000|2022-01-24 06:40:40|797.5|796.9|797.3|796.7|797.5|796.9|797.3|796.7|0
1643006460000|2022-01-24 06:41:00|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|0
1643006510000|2022-01-24 06:41:50|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|2
1643006560000|2022-01-24 06:42:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1643006570000|2022-01-24 06:42:50|797|796.4|796.8|796.2|797|796.4|796.8|796.2|4
1643006590000|2022-01-24 06:43:10|||||||||1
1643006620000|2022-01-24 06:43:40|||||||||2
1643006740000|2022-01-24 06:45:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643006820000|2022-01-24 06:47:00|797|796.4|796.9|796.3|797|796.4|796.9|796.3|0
1643006850000|2022-01-24 06:47:30|797|796.4|797|796.4|797|796.4|797|796.4|0
1643006870000|2022-01-24 06:47:50|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643006900000|2022-01-24 06:48:20|796.8|796.2|796.3|795.7|796.8|796.2|796.3|795.7|1
1643006930000|2022-01-24 06:48:50|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|7
1643006940000|2022-01-24 06:49:00|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1643006960000|2022-01-24 06:49:20|||||||||1
1643006970000|2022-01-24 06:49:30|796.4|795.8|796.8|796.2|796.8|796.2|796.4|795.8|1
1643007000000|2022-01-24 06:50:00|797|796.4|797|796.4|797|796.4|797|796.4|0
1643007010000|2022-01-24 06:50:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1643007030000|2022-01-24 06:50:30|796.5|795.9|796.8|796.2|796.8|796.2|796.5|795.9|5
1643007060000|2022-01-24 06:51:00|796.5|795.9|796.6|796|796.6|796|796.5|795.9|1
1643007100000|2022-01-24 06:51:40|||||||||7
1643007110000|2022-01-24 06:51:50|796.8|796.2|796.7|796.1|796.9|796.3|796.5|795.9|13
1643007130000|2022-01-24 06:52:10|796.8|796.2|797|796.4|797|796.4|796.8|796.2|5
1643007150000|2022-01-24 06:52:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643007180000|2022-01-24 06:53:00|797|796.4|797|796.4|797|796.4|797|796.4|0
1643007190000|2022-01-24 06:53:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643007210000|2022-01-24 06:53:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1643007300000|2022-01-24 06:55:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643007340000|2022-01-24 06:55:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|5
1643007350000|2022-01-24 06:55:50|797|796.4|797|796.4|797|796.4|797|796.4|1
1643007370000|2022-01-24 06:56:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|2
1643007400000|2022-01-24 06:56:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|8
1643007410000|2022-01-24 06:56:50|797.2|796.6|796.8|796.2|797.2|796.6|796.8|796.2|7
1643007420000|2022-01-24 06:57:00|||||||||1
1643007430000|2022-01-24 06:57:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|6
1643007470000|2022-01-24 06:57:50|796.6|796|796.6|796|796.6|796|796.6|796|0
1643007490000|2022-01-24 06:58:10|||||||||1
1643007500000|2022-01-24 06:58:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643007510000|2022-01-24 06:58:30|796.6|796|796.7|796.1|796.7|796.1|796.6|796|0
1643007520000|2022-01-24 06:58:40|796.6|796|796.7|796.1|796.7|796.1|796.6|796|0
1643007550000|2022-01-24 06:59:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|2
1643007560000|2022-01-24 06:59:20|||||||||1
1643007580000|2022-01-24 06:59:40|796.7|796.1|796.6|796|796.7|796.1|796.6|796|2
1643007590000|2022-01-24 06:59:50|||||||||1
1643007650000|2022-01-24 07:00:50|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|0
1643007660000|2022-01-24 07:01:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|7
1643007840000|2022-01-24 07:04:00|||||||||2
1643007860000|2022-01-24 07:04:20|796.5|795.9|796.6|796|796.6|796|796.5|795.9|1
1643007880000|2022-01-24 07:04:40|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|1
1643007890000|2022-01-24 07:04:50|796.6|796|796.6|796|796.6|796|796.6|796|5
1643007960000|2022-01-24 07:06:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|4
1643007970000|2022-01-24 07:06:10|||||||||1
1643008200000|2022-01-24 07:10:00|796.5|795.9|796.2|795.6|796.5|795.9|796.1|795.5|8
1643008210000|2022-01-24 07:10:10|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1643008260000|2022-01-24 07:11:00|||||||||1
1643008270000|2022-01-24 07:11:10|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|3
1643008280000|2022-01-24 07:11:20|796.2|795.6|796|795.4|796.2|795.6|796|795.4|0
1643008310000|2022-01-24 07:11:50|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|2
1643008320000|2022-01-24 07:12:00|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|1
1643008330000|2022-01-24 07:12:10|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1643008340000|2022-01-24 07:12:20|795.6|795|795.6|795|795.6|795|795.6|795|0
1643008350000|2022-01-24 07:12:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1643008360000|2022-01-24 07:12:40|795.6|795|795.6|795|795.7|795.1|795.6|795|2
1643008370000|2022-01-24 07:12:50|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|7
1643008440000|2022-01-24 07:14:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|8
1643008450000|2022-01-24 07:14:10|795.1|794.5|795|794.4|795.1|794.5|795|794.4|0
1643008530000|2022-01-24 07:15:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|9
1643008540000|2022-01-24 07:15:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1643008590000|2022-01-24 07:16:30|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|2
1643008610000|2022-01-24 07:16:50|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|4
1643008640000|2022-01-24 07:17:20|795.7|795.1|795.6|795|795.7|795.1|795.6|795|5
1643008680000|2022-01-24 07:18:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1643008690000|2022-01-24 07:18:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1643008800000|2022-01-24 07:20:00|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|8
1643008820000|2022-01-24 07:20:20|795|794.4|795|794.4|795|794.4|795|794.4|0
1643008830000|2022-01-24 07:20:30|795.1|794.5|795|794.4|795.1|794.5|795|794.4|1
1643008840000|2022-01-24 07:20:40|794.9|794.3|795|794.4|795|794.4|794.8|794.2|3
1643008850000|2022-01-24 07:20:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1643008860000|2022-01-24 07:21:00|795|794.4|795|794.4|795|794.4|795|794.4|0
1643008870000|2022-01-24 07:21:10|||||||||1
1643008880000|2022-01-24 07:21:20|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|7
1643008890000|2022-01-24 07:21:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1643008910000|2022-01-24 07:21:50|795.3|794.7|795.3|794.7|795.5|794.9|795.3|794.7|2
1643008920000|2022-01-24 07:22:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|5
1643008930000|2022-01-24 07:22:10|795.1|794.5|794.8|794.2|795.1|794.5|794.8|794.2|8
1643008960000|2022-01-24 07:22:40|795|794.4|795|794.4|795|794.4|795|794.4|0
1643009030000|2022-01-24 07:23:50|795.1|794.5|795.5|794.9|795.5|794.9|795.1|794.5|11
1643009120000|2022-01-24 07:25:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1643009140000|2022-01-24 07:25:40|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|1
1643009200000|2022-01-24 07:26:40|||||||||4
1643009260000|2022-01-24 07:27:40|795.6|795|795.5|794.9|795.6|795|795.5|794.9|1
1643009300000|2022-01-24 07:28:20|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|5
1643009340000|2022-01-24 07:29:00|||||||||1
1643009360000|2022-01-24 07:29:20|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|1
1643009430000|2022-01-24 07:30:30|795.7|795.1|795.6|795|795.7|795.1|795.6|795|2
1643009440000|2022-01-24 07:30:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1643009500000|2022-01-24 07:31:40|795.9|795.3|796|795.4|796|795.4|795.9|795.3|6
1643009520000|2022-01-24 07:32:00|795.6|795|795.3|794.7|795.6|795|795.3|794.7|5
1643009580000|2022-01-24 07:33:00|795.1|794.5|795|794.4|795.1|794.5|795|794.4|5
1643009630000|2022-01-24 07:33:50|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|1
1643009640000|2022-01-24 07:34:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1643009680000|2022-01-24 07:34:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1643009690000|2022-01-24 07:34:50|795|794.4|795|794.4|795|794.4|795|794.4|9
1643009740000|2022-01-24 07:35:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1643009760000|2022-01-24 07:36:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|6
1643009770000|2022-01-24 07:36:10|795|794.4|795|794.4|795|794.4|795|794.4|2
1643009910000|2022-01-24 07:38:30|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|3
1643009930000|2022-01-24 07:38:50|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|34
1643009940000|2022-01-24 07:39:00|||||||||10
1643009990000|2022-01-24 07:39:50|||||||||4
1643010020000|2022-01-24 07:40:20|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|3
1643010060000|2022-01-24 07:41:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1643010120000|2022-01-24 07:42:00|794.7|794.1|794.6|794|794.7|794.1|794.6|794|5
1643010200000|2022-01-24 07:43:20|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1643010310000|2022-01-24 07:45:10|||||||||1
1643010330000|2022-01-24 07:45:30|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|23
1643010340000|2022-01-24 07:45:40|794.2|793.6|793.9|793.3|794.2|793.6|793.9|793.3|1
1643010360000|2022-01-24 07:46:00|794|793.4|794|793.4|794|793.4|794|793.4|7
1643010390000|2022-01-24 07:46:30|||||||||6
1643010420000|2022-01-24 07:47:00|793.9|793.3|793.4|792.8|794|793.4|793.3|792.7|13
1643010430000|2022-01-24 07:47:10|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643010450000|2022-01-24 07:47:30|793.6|793|793.6|793|793.6|793|793.6|793|1
1643010480000|2022-01-24 07:48:00|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643010540000|2022-01-24 07:49:00|793.4|792.8|792.9|792.3|793.4|792.8|792.9|792.3|7
1643010570000|2022-01-24 07:49:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|5
1643010590000|2022-01-24 07:49:50|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|2
1643010600000|2022-01-24 07:50:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|7
1643010620000|2022-01-24 07:50:20|793.6|793|793.8|793.2|793.8|793.2|793.6|793|6
1643010680000|2022-01-24 07:51:20|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1643010690000|2022-01-24 07:51:30|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|2
1643010780000|2022-01-24 07:53:00|793.6|793|793.6|793|793.6|793|793.6|793|4
1643010800000|2022-01-24 07:53:20|793.2|792.6|793|792.4|793.2|792.6|792.8|792.2|14
1643010810000|2022-01-24 07:53:30|||||||||3
1643010830000|2022-01-24 07:53:50|792.9|792.3|792.9|792.3|792.9|792.3|792.8|792.2|2
1643010840000|2022-01-24 07:54:00|792.8|792.2|793|792.4|793|792.4|792.8|792.2|0
1643010940000|2022-01-24 07:55:40|||||||||3
1643011000000|2022-01-24 07:56:40|||||||||5
1643011010000|2022-01-24 07:56:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|2
1643011020000|2022-01-24 07:57:00|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|1
1643011040000|2022-01-24 07:57:20|||||||||50
1643011050000|2022-01-24 07:57:30|||||||||1
1643011060000|2022-01-24 07:57:40|||||||||1
1643011100000|2022-01-24 07:58:20|793.6|793|793.6|793|793.6|793|793.6|793|4
1643011110000|2022-01-24 07:58:30|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1643011140000|2022-01-24 07:59:00|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|4
1643011150000|2022-01-24 07:59:10|||||||||2
1643011160000|2022-01-24 07:59:20|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643011200000|2022-01-24 08:00:00|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|4
1643011220000|2022-01-24 08:00:20|793|792.4|793|792.4|793|792.4|793|792.4|1
1643011240000|2022-01-24 08:00:40|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|2
1643011260000|2022-01-24 08:01:00|792.5|791.9|792|791.4|792.5|791.9|792|791.4|8
1643011270000|2022-01-24 08:01:10|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|11
1643011290000|2022-01-24 08:01:30|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|2
1643011300000|2022-01-24 08:01:40|791.8|791.2|791|790.4|791.8|791.2|791|790.4|4
1643011310000|2022-01-24 08:01:50|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|2
1643011320000|2022-01-24 08:02:00|791.6|791|791.5|790.9|791.8|791|791.5|790.8|14
1643011340000|2022-01-24 08:02:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|16
1643011350000|2022-01-24 08:02:30|791|790.4|791|790.4|791|790.4|791|790.4|1
1643011360000|2022-01-24 08:02:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1643011370000|2022-01-24 08:02:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|8
1643011380000|2022-01-24 08:03:00|791.1|790.5|791|790.4|791.1|790.5|791|790.4|3
1643011410000|2022-01-24 08:03:30|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|2
1643011420000|2022-01-24 08:03:40|791.6|791|791.6|791|791.6|791|791.6|791|1
1643011430000|2022-01-24 08:03:50|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|4
1643011450000|2022-01-24 08:04:10|||||||||1
1643011500000|2022-01-24 08:05:00|792|791.4|792.3|791.7|792.4|791.8|792|791.4|5
1643011510000|2022-01-24 08:05:10|||||||||2
1643011520000|2022-01-24 08:05:20|792.1|791.5|792|791.4|792.1|791.5|792|791.4|3
1643011530000|2022-01-24 08:05:30|791.9|791.3|791.6|791|791.9|791.3|791.6|791|3
1643011540000|2022-01-24 08:05:40|791.9|791.3|791.9|791.3|792|791.4|791.9|791.3|0
1643011560000|2022-01-24 08:06:00|792|791.4|792|791.4|792|791.4|792|791.4|0
1643011580000|2022-01-24 08:06:20|791.9|791.3|791.5|790.9|791.9|791.3|791.5|790.9|0
1643011590000|2022-01-24 08:06:30|791.2|790.6|791|790.4|791.2|790.6|791|790.4|3
1643011610000|2022-01-24 08:06:50|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|2
1643011620000|2022-01-24 08:07:00|791.3|790.7|791.2|790.6|791.3|790.7|791.1|790.5|1
1643011640000|2022-01-24 08:07:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1643011660000|2022-01-24 08:07:40|791.2|790.6|791.2|790.6|791.2|790.6|791.1|790.5|0
1643011670000|2022-01-24 08:07:50|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643011690000|2022-01-24 08:08:10|791|790.4|791|790.4|791|790.4|791|790.4|2
1643011710000|2022-01-24 08:08:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|12
1643011740000|2022-01-24 08:09:00|790.6|790|791.3|790.7|791.3|790.7|790.6|790|7
1643011750000|2022-01-24 08:09:10|||||||||1
1643011760000|2022-01-24 08:09:20|791.4|790.8|791.6|791|791.6|791|791.4|790.8|1
1643011790000|2022-01-24 08:09:50|792|791.4|792.3|791.7|792.3|791.7|792|791.4|5
1643011810000|2022-01-24 08:10:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|3
1643011820000|2022-01-24 08:10:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1643011830000|2022-01-24 08:10:30|||||||||2
1643011850000|2022-01-24 08:10:50|||||||||1
1643011860000|2022-01-24 08:11:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|3
1643011870000|2022-01-24 08:11:10|||||||||1
1643011890000|2022-01-24 08:11:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|2
1643011900000|2022-01-24 08:11:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|10
1643011910000|2022-01-24 08:11:50|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|4
1643011970000|2022-01-24 08:12:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|3
1643011980000|2022-01-24 08:13:00|792.6|792|792.3|791.7|792.6|792|792.3|791.7|3
1643011990000|2022-01-24 08:13:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1643012010000|2022-01-24 08:13:30|||||||||1
1643012020000|2022-01-24 08:13:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1
1643012030000|2022-01-24 08:13:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1643012090000|2022-01-24 08:14:50|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1
1643012100000|2022-01-24 08:15:00|792.3|791.7|792|791.4|792.3|791.7|792|791.4|2
1643012120000|2022-01-24 08:15:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|2
1643012130000|2022-01-24 08:15:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1643012140000|2022-01-24 08:15:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1643012170000|2022-01-24 08:16:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|2
1643012220000|2022-01-24 08:17:00|||||||||1
1643012250000|2022-01-24 08:17:30|791.9|791.3|792|791.4|792|791.4|791.9|791.3|3
1643012280000|2022-01-24 08:18:00|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|2
1643012290000|2022-01-24 08:18:10|792.3|791.7|792.1|791.5|792.3|791.7|792|791.4|1
1643012300000|2022-01-24 08:18:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1643012400000|2022-01-24 08:20:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|1
1643012410000|2022-01-24 08:20:10|792|791.4|792|791.4|792|791.4|792|791.4|3
1643012460000|2022-01-24 08:21:00|792.1|791.5|791.8|791.2|792.1|791.5|791.8|791.2|10
1643012470000|2022-01-24 08:21:10|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1643012480000|2022-01-24 08:21:20|||||||||1
1643012490000|2022-01-24 08:21:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1643012500000|2022-01-24 08:21:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1643012510000|2022-01-24 08:21:50|791.8|791.2|791.5|790.9|791.8|791.2|791.5|790.9|1
1643012540000|2022-01-24 08:22:20|||||||||1
1643012560000|2022-01-24 08:22:40|||||||||1
1643012570000|2022-01-24 08:22:50|||||||||1
1643012580000|2022-01-24 08:23:00|||||||||1
1643012590000|2022-01-24 08:23:10|791.6|791|791.8|791.2|791.8|791.2|791.6|791|2
1643012600000|2022-01-24 08:23:20|791.6|791|791.6|791|791.6|791|791.6|791|0
1643012630000|2022-01-24 08:23:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1643012660000|2022-01-24 08:24:20|||||||||3
1643012700000|2022-01-24 08:25:00|||||||||5
1643012740000|2022-01-24 08:25:40|791.6|791|791.6|791|791.6|791|791.6|791|11
1643012760000|2022-01-24 08:26:00|||||||||1
1643012780000|2022-01-24 08:26:20|792|791.4|792.5|791.9|792.5|791.9|792|791.4|11
1643012790000|2022-01-24 08:26:30|792.3|791.7|791.6|791|792.3|791.7|791.6|791|9
1643012800000|2022-01-24 08:26:40|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|2
1643012860000|2022-01-24 08:27:40|792|791.4|791.8|791.2|792|791.4|791.8|791.2|4
1643012900000|2022-01-24 08:28:20|||||||||3
1643012920000|2022-01-24 08:28:40|||||||||1
1643012940000|2022-01-24 08:29:00|||||||||3
1643012980000|2022-01-24 08:29:40|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|3
1643013000000|2022-01-24 08:30:00|791.6|791|792.1|791.5|792.1|791.5|791.6|791|2
1643013030000|2022-01-24 08:30:30|||||||||1
1643013060000|2022-01-24 08:31:00|792.2|791.6|792.4|791.8|792.4|791.8|792.2|791.6|3
1643013080000|2022-01-24 08:31:20|792.6|792|792.6|792|792.6|792|792.6|792|0
1643013110000|2022-01-24 08:31:50|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|0
1643013120000|2022-01-24 08:32:00|793|792.4|793.1|792.5|793.1|792.5|793|792.4|3
1643013130000|2022-01-24 08:32:10|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1643013140000|2022-01-24 08:32:20|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|4
1643013150000|2022-01-24 08:32:30|793.6|793|794.5|793.9|794.5|793.9|793.5|792.9|18
1643013160000|2022-01-24 08:32:40|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|15
1643013180000|2022-01-24 08:33:00|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|6
1643013200000|2022-01-24 08:33:20|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1643013210000|2022-01-24 08:33:30|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1643013220000|2022-01-24 08:33:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1643013260000|2022-01-24 08:34:20|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|2
1643013270000|2022-01-24 08:34:30|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|4
1643013280000|2022-01-24 08:34:40|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|2
1643013300000|2022-01-24 08:35:00|794|793.4|793.9|793.3|794|793.4|793.9|793.3|4
1643013320000|2022-01-24 08:35:20|794.1|793.5|793.9|793.3|794.1|793.5|793.9|793.3|0
1643013330000|2022-01-24 08:35:30|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|4
1643013340000|2022-01-24 08:35:40|794.3|793.7|794.1|793.5|794.3|793.7|794.1|793.5|0
1643013350000|2022-01-24 08:35:50|794.2|793.6|794|793.4|794.2|793.6|794|793.4|0
1643013360000|2022-01-24 08:36:00|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1643013370000|2022-01-24 08:36:10|794|793.4|794.1|793.5|794.2|793.6|794|793.4|4
1643013400000|2022-01-24 08:36:40|794|793.4|793.9|793.3|794|793.4|793.9|793.3|1
1643013430000|2022-01-24 08:37:10|793.8|793.2|793.7|793.1|793.8|793.2|793.7|793.1|0
1643013490000|2022-01-24 08:38:10|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643013550000|2022-01-24 08:39:10|793.6|793|793.6|793|793.6|793|793.6|793|3
1643013590000|2022-01-24 08:39:50|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1643013650000|2022-01-24 08:40:50|793.4|792.8|793.6|793|793.6|793|793.4|792.8|6
1643013710000|2022-01-24 08:41:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643013740000|2022-01-24 08:42:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1643013760000|2022-01-24 08:42:40|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1643013780000|2022-01-24 08:43:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|2
1643013810000|2022-01-24 08:43:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643013820000|2022-01-24 08:43:40|793.8|793.2|793.9|793.3|793.9|793.3|793.8|793.2|2
1643013840000|2022-01-24 08:44:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1643013850000|2022-01-24 08:44:10|793.6|793|793.8|793.2|793.9|793.3|793.6|793|3
1643013870000|2022-01-24 08:44:30|||||||||2
1643013890000|2022-01-24 08:44:50|793.6|793|793.6|793|793.6|793|793.6|793|1
1643013950000|2022-01-24 08:45:50|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1643013960000|2022-01-24 08:46:00|793.7|793.1|793.6|793|793.8|793.2|793.6|793|0
1643013970000|2022-01-24 08:46:10|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|0
1643014000000|2022-01-24 08:46:40|794|793.4|794|793.4|794|793.4|794|793.4|1
1643014040000|2022-01-24 08:47:20|793.6|793|793.6|793|793.6|793|793.6|793|1
1643014160000|2022-01-24 08:49:20|793.7|793.1|793.9|793.3|793.9|793.3|793.7|793.1|1
1643014200000|2022-01-24 08:50:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1643014230000|2022-01-24 08:50:30|793.9|793.3|793.9|793.3|793.9|793.3|793.8|793.2|2
1643014240000|2022-01-24 08:50:40|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|6
1643014260000|2022-01-24 08:51:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|8
1643014290000|2022-01-24 08:51:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|2
1643014340000|2022-01-24 08:52:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1643014350000|2022-01-24 08:52:30|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|0
1643014400000|2022-01-24 08:53:20|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1643014410000|2022-01-24 08:53:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1643014420000|2022-01-24 08:53:40|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643014460000|2022-01-24 08:54:20|793.6|793|793.6|793|793.6|793|793.6|793|0
1643014470000|2022-01-24 08:54:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|3
1643014620000|2022-01-24 08:57:00|793|792.4|792.8|792.2|793|792.4|792.8|792.2|9
1643014630000|2022-01-24 08:57:10|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|2
1643014650000|2022-01-24 08:57:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|2
1643014670000|2022-01-24 08:57:50|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|1
1643014690000|2022-01-24 08:58:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1643014750000|2022-01-24 08:59:10|792.8|792.2|793|792.4|793|792.4|792.8|792.2|9
1643014770000|2022-01-24 08:59:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1643014800000|2022-01-24 09:00:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|1
1643014810000|2022-01-24 09:00:10|793|792.4|793|792.4|793|792.4|793|792.4|0
1643014830000|2022-01-24 09:00:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1643014850000|2022-01-24 09:00:50|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1643014900000|2022-01-24 09:01:40|793.3|792.7|793.6|793|793.6|793|793.3|792.7|1
1643014970000|2022-01-24 09:02:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643014980000|2022-01-24 09:03:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1643014990000|2022-01-24 09:03:10|793.5|792.9|793.6|793|793.6|793|793.5|792.9|2
1643015000000|2022-01-24 09:03:20|||||||||2
1643015190000|2022-01-24 09:06:30|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1643015200000|2022-01-24 09:06:40|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|3
1643015210000|2022-01-24 09:06:50|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|1
1643015250000|2022-01-24 09:07:30|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|1
1643015310000|2022-01-24 09:08:30|794.3|793.7|794.2|793.6|794.3|793.7|794.2|793.6|2
1643015330000|2022-01-24 09:08:50|794|793.4|794|793.4|794|793.4|794|793.4|1
1643015360000|2022-01-24 09:09:20|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|3
1643015370000|2022-01-24 09:09:30|794|793.4|793.8|793.2|794|793.4|793.8|793.2|1
1643015380000|2022-01-24 09:09:40|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|0
1643015430000|2022-01-24 09:10:30|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|1
1643015440000|2022-01-24 09:10:40|793.3|792.7|793|792.4|793.3|792.7|793|792.4|11
1643015510000|2022-01-24 09:11:50|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1643015590000|2022-01-24 09:13:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1643015600000|2022-01-24 09:13:20|793|792.4|793|792.4|793|792.4|793|792.4|0
1643015640000|2022-01-24 09:14:00|793.1|792.5|793.8|793.2|793.8|793.2|793.1|792.5|7
1643015650000|2022-01-24 09:14:10|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|1
1643015690000|2022-01-24 09:14:50|||||||||1
1643015740000|2022-01-24 09:15:40|793.9|793.3|794.1|793.5|794.1|793.5|793.9|793.3|2
1643015760000|2022-01-24 09:16:00|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1643015820000|2022-01-24 09:17:00|794|793.4|794.1|793.5|794.1|793.5|794|793.4|3
1643015830000|2022-01-24 09:17:10|794|793.4|793.7|793.1|794|793.4|793.7|793.1|3
1643015840000|2022-01-24 09:17:20|793.6|793|793.9|793.3|793.9|793.3|793.5|792.9|2
1643015860000|2022-01-24 09:17:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|2
1643015870000|2022-01-24 09:17:50|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|5
1643015880000|2022-01-24 09:18:00|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|0
1643015890000|2022-01-24 09:18:10|793.2|792.6|793|792.4|793.2|792.6|793|792.4|6
1643015910000|2022-01-24 09:18:30|793.1|792.5|793|792.4|793.1|792.5|793|792.4|3
1643015980000|2022-01-24 09:19:40|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1643015990000|2022-01-24 09:19:50|793|792.4|793.1|792.5|793.1|792.5|793|792.4|0
1643016000000|2022-01-24 09:20:00|793|792.4|793|792.4|793|792.4|793|792.4|3
1643016010000|2022-01-24 09:20:10|792.9|792.3|793.2|792.6|793.2|792.6|792.9|792.3|8
1643016020000|2022-01-24 09:20:20|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1643016030000|2022-01-24 09:20:30|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|0
1643016040000|2022-01-24 09:20:40|793.6|793|793.7|793.1|793.7|793.1|793.6|793|3
1643016070000|2022-01-24 09:21:10|793.6|793|793.7|793.1|793.7|793.1|793.6|793|0
1643016090000|2022-01-24 09:21:30|793.6|793|793.4|792.8|793.6|793|793.4|792.8|1
1643016140000|2022-01-24 09:22:20|793.3|792.7|793|792.4|793.3|792.7|793|792.4|1
1643016170000|2022-01-24 09:22:50|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1643016180000|2022-01-24 09:23:00|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1643016190000|2022-01-24 09:23:10|792.7|792.1|792.6|792|792.7|792.1|792.6|792|1
1643016200000|2022-01-24 09:23:20|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1643016220000|2022-01-24 09:23:40|792|791.4|791.5|790.9|792|791.4|791.3|790.7|12
1643016280000|2022-01-24 09:24:40|791.6|791|791.6|791|791.6|791|791.6|791|6
1643016290000|2022-01-24 09:24:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|3
1643016300000|2022-01-24 09:25:00|||||||||2
1643016310000|2022-01-24 09:25:10|791.6|791|791.6|791|791.6|791|791.6|791|0
1643016320000|2022-01-24 09:25:20|791.5|790.9|791|790.4|791.5|790.9|791|790.4|3
1643016360000|2022-01-24 09:26:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1643016390000|2022-01-24 09:26:30|||||||||2
1643016440000|2022-01-24 09:27:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|7
1643016460000|2022-01-24 09:27:40|791.6|791|791.6|791|791.6|791|791.6|791|0
1643016470000|2022-01-24 09:27:50|||||||||5
1643016510000|2022-01-24 09:28:30|||||||||3
1643016560000|2022-01-24 09:29:20|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|2
1643016590000|2022-01-24 09:29:50|791.1|790.5|791|790.4|791.1|790.5|791|790.4|3
1643016600000|2022-01-24 09:30:00|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|2
1643016630000|2022-01-24 09:30:30|||||||||2
1643016650000|2022-01-24 09:30:50|790.6|790|790|789.4|790.6|790|789.8|789.2|14
1643016660000|2022-01-24 09:31:00|789.9|789.3|790|789.4|790|789.4|789.8|789.2|3
1643016670000|2022-01-24 09:31:10|||||||||1
1643016680000|2022-01-24 09:31:20|||||||||2
1643016710000|2022-01-24 09:31:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|5
1643016720000|2022-01-24 09:32:00|790.4|789.8|790.4|789.8|790.5|789.9|790.4|789.8|2
1643016730000|2022-01-24 09:32:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1643016740000|2022-01-24 09:32:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|2
1643016750000|2022-01-24 09:32:30|791|790.4|790.9|790.3|791|790.4|790.9|790.3|2
1643016800000|2022-01-24 09:33:20|791|790.4|791|790.4|791|790.4|791|790.4|0
1643016820000|2022-01-24 09:33:40|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|3
1643016870000|2022-01-24 09:34:30|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|0
1643016890000|2022-01-24 09:34:50|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1643016900000|2022-01-24 09:35:00|791.1|790.5|791|790.4|791.1|790.5|791|790.4|0
1643016920000|2022-01-24 09:35:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|5
1643016960000|2022-01-24 09:36:00|791.2|790.6|791|790.4|791.2|790.6|791|790.4|2
1643016970000|2022-01-24 09:36:10|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|8
1643016980000|2022-01-24 09:36:20|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|0
1643017020000|2022-01-24 09:37:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|3
1643017070000|2022-01-24 09:37:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1643017080000|2022-01-24 09:38:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643017170000|2022-01-24 09:39:30|791.1|790.5|791|790.4|791.1|790.5|791|790.4|1
1643017200000|2022-01-24 09:40:00|790.8|790.2|790.3|789.7|790.8|790.2|790.3|789.7|6
1643017220000|2022-01-24 09:40:20|790|789.4|790|789.4|790|789.4|790|789.4|22
1643017230000|2022-01-24 09:40:30|789.9|789.3|790|789.4|790|789.4|789.9|789.3|6
1643017270000|2022-01-24 09:41:10|790.1|789.5|790|789.4|790.1|789.5|790|789.4|0
1643017290000|2022-01-24 09:41:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643017310000|2022-01-24 09:41:50|790|789.4|790|789.4|790|789.4|790|789.4|1
1643017320000|2022-01-24 09:42:00|789.9|789.3|789.7|789.1|789.9|789.3|789.3|788.7|13
1643017330000|2022-01-24 09:42:10|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|3
1643017340000|2022-01-24 09:42:20|789.1|788.5|789|788.4|789.1|788.5|789|788.4|4
1643017350000|2022-01-24 09:42:30|||||||||3
1643017360000|2022-01-24 09:42:40|||||||||3
1643017370000|2022-01-24 09:42:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643017380000|2022-01-24 09:43:00|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|7
1643017400000|2022-01-24 09:43:20|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|4
1643017410000|2022-01-24 09:43:30|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|3
1643017420000|2022-01-24 09:43:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1643017430000|2022-01-24 09:43:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|1
1643017440000|2022-01-24 09:44:00|789.6|789|789.6|789|789.6|789|789.6|789|0
1643017450000|2022-01-24 09:44:10|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|1
1643017460000|2022-01-24 09:44:20|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643017470000|2022-01-24 09:44:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|4
1643017480000|2022-01-24 09:44:40|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|20
1643017490000|2022-01-24 09:44:50|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|0
1643017500000|2022-01-24 09:45:00|789.5|788.9|789.2|788.6|789.5|788.9|789.2|788.6|19
1643017510000|2022-01-24 09:45:10|789.3|788.7|788.6|788|789.3|788.7|788.6|788|12
1643017520000|2022-01-24 09:45:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1643017540000|2022-01-24 09:45:40|788.7|788.1|789.1|788.5|789.1|788.5|788.7|788.1|10
1643017550000|2022-01-24 09:45:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643017560000|2022-01-24 09:46:00|789.3|788.7|789.9|789.3|790.1|789.5|789.3|788.7|16
1643017570000|2022-01-24 09:46:10|790.2|789.6|790.8|790.2|791.1|790.5|790.2|789.6|9
1643017580000|2022-01-24 09:46:20|790.7|790.1|791.1|790.5|791.2|790.6|790.7|790.1|15
1643017590000|2022-01-24 09:46:30|790.9|790.3|790.7|790.1|790.9|790.3|790.7|790.1|0
1643017600000|2022-01-24 09:46:40|790.6|790|790.6|790|790.6|790|790.6|790|0
1643017610000|2022-01-24 09:46:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643017620000|2022-01-24 09:47:00|790.9|790.3|791.3|790.7|791.5|790.9|790.9|790.3|18
1643017630000|2022-01-24 09:47:10|791.4|790.8|791.1|790.5|791.4|790.8|791.1|790.5|17
1643017640000|2022-01-24 09:47:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|2
1643017660000|2022-01-24 09:47:40|790.8|790.2|791.1|790.5|791.2|790.6|790.8|790.2|3
1643017680000|2022-01-24 09:48:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1643017700000|2022-01-24 09:48:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1643017710000|2022-01-24 09:48:30|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|1
1643017730000|2022-01-24 09:48:50|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|0
1643017740000|2022-01-24 09:49:00|791.5|790.9|791.6|791|791.7|791.1|791.5|790.9|5
1643017750000|2022-01-24 09:49:10|792.1|791.5|792|791.4|792.1|791.5|791.9|791.3|27
1643017760000|2022-01-24 09:49:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1643017780000|2022-01-24 09:49:40|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1643017790000|2022-01-24 09:49:50|791.9|791.3|792.3|791.7|792.3|791.7|791.9|791.3|3
1643017800000|2022-01-24 09:50:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1643017810000|2022-01-24 09:50:10|792.5|791.9|792.7|792.1|792.7|792.1|792.5|791.9|1
1643017820000|2022-01-24 09:50:20|792.8|792.2|793.1|792.5|793.1|792.5|792.7|792.1|8
1643017830000|2022-01-24 09:50:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1643017840000|2022-01-24 09:50:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|3
1643017860000|2022-01-24 09:51:00|792.6|792|792.7|792.1|793.1|792.5|792.6|792|10
1643017870000|2022-01-24 09:51:10|792.6|792|792.8|792.2|792.8|792.2|792.6|792|2
1643017910000|2022-01-24 09:51:50|792.7|792.1|792.7|792.1|792.7|792.1|792.6|792|2
1643017920000|2022-01-24 09:52:00|792.6|792|792.6|792|792.8|792.2|792.4|791.8|6
1643017930000|2022-01-24 09:52:10|792.5|791.9|792.9|792.3|792.9|792.3|792.5|791.9|6
1643017960000|2022-01-24 09:52:40|||||||||1
1643017970000|2022-01-24 09:52:50|792.8|792.2|792.7|792.1|792.9|792.3|792.7|792.1|1
1643017980000|2022-01-24 09:53:00|792.8|792.2|793.4|792.8|793.4|792.8|792.8|792.2|1
1643018000000|2022-01-24 09:53:20|793.3|792.7|793.3|792.7|793.4|792.8|793.2|792.6|5
1643018010000|2022-01-24 09:53:30|793.4|792.8|792.6|792|793.4|792.8|792.3|791.7|7
1643018020000|2022-01-24 09:53:40|||||||||1
1643018080000|2022-01-24 09:54:40|791.9|791.3|791.9|791.3|792.1|791.5|791.9|791.3|9
1643018090000|2022-01-24 09:54:50|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|2
1643018120000|2022-01-24 09:55:20|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|12
1643018140000|2022-01-24 09:55:40|||||||||1
1643018180000|2022-01-24 09:56:20|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|0
1643018200000|2022-01-24 09:56:40|792.2|791.6|792.2|791.6|792.2|791.6|792.1|791.5|0
1643018210000|2022-01-24 09:56:50|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|1
1643018220000|2022-01-24 09:57:00|||||||||11
1643018260000|2022-01-24 09:57:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|6
1643018280000|2022-01-24 09:58:00|792.2|791.6|792.2|791.6|792.2|791.6|792.1|791.5|22
1643018290000|2022-01-24 09:58:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|4
1643018330000|2022-01-24 09:58:50|791.6|791|791.6|791|791.6|791|791.6|791|2
1643018350000|2022-01-24 09:59:10|||||||||2
1643018370000|2022-01-24 09:59:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1643018390000|2022-01-24 09:59:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1643018400000|2022-01-24 10:00:00|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|1
1643018420000|2022-01-24 10:00:20|792.1|791.5|791.9|791.3|792.3|791.7|791.7|791.1|13
1643018440000|2022-01-24 10:00:40|792|791.4|792.1|791.5|792.1|791.5|792|791.4|4
1643018470000|2022-01-24 10:01:10|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1643018480000|2022-01-24 10:01:20|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1643018520000|2022-01-24 10:02:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|10
1643018530000|2022-01-24 10:02:10|||||||||3
1643018550000|2022-01-24 10:02:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1643018570000|2022-01-24 10:02:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|6
1643018610000|2022-01-24 10:03:30|791.9|791.3|792.2|791.6|792.2|791.6|791.9|791.3|7
1643018630000|2022-01-24 10:03:50|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|11
1643018650000|2022-01-24 10:04:10|||||||||2
1643018690000|2022-01-24 10:04:50|||||||||1
1643018700000|2022-01-24 10:05:00|||||||||1
1643018720000|2022-01-24 10:05:20|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|1
1643018730000|2022-01-24 10:05:30|||||||||3
1643018760000|2022-01-24 10:06:00|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|0
1643018770000|2022-01-24 10:06:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1643018800000|2022-01-24 10:06:40|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1643018810000|2022-01-24 10:06:50|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|0
1643018820000|2022-01-24 10:07:00|792.3|791.7|792.3|791.7|792.3|791.7|792.2|791.6|38
1643018830000|2022-01-24 10:07:10|||||||||25
1643018840000|2022-01-24 10:07:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|8
1643018860000|2022-01-24 10:07:40|791.9|791.3|792.2|791.6|792.2|791.6|791.9|791.3|7
1643018870000|2022-01-24 10:07:50|||||||||1
1643018880000|2022-01-24 10:08:00|791.9|791.3|791.7|791.1|791.9|791.3|791.7|791.1|4
1643018910000|2022-01-24 10:08:30|791.6|791|791.6|791|791.6|791|791.6|791|1
1643018920000|2022-01-24 10:08:40|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|0
1643018940000|2022-01-24 10:09:00|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|6
1643019000000|2022-01-24 10:10:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|4
1643019010000|2022-01-24 10:10:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|5
1643019020000|2022-01-24 10:10:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|2
1643019060000|2022-01-24 10:11:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|6
1643019100000|2022-01-24 10:11:40|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|2
1643019110000|2022-01-24 10:11:50|790.8|790.2|790.1|789.5|790.9|790.3|790.1|789.5|5
1643019120000|2022-01-24 10:12:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1643019140000|2022-01-24 10:12:20|||||||||1
1643019180000|2022-01-24 10:13:00|789.9|789.3|789.9|789.3|789.9|789.3|789.7|789.1|10
1643019190000|2022-01-24 10:13:10|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1643019200000|2022-01-24 10:13:20|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|3
1643019210000|2022-01-24 10:13:30|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|1
1643019220000|2022-01-24 10:13:40|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|3
1643019230000|2022-01-24 10:13:50|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|3
1643019240000|2022-01-24 10:14:00|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|2
1643019250000|2022-01-24 10:14:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643019260000|2022-01-24 10:14:20|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|2
1643019290000|2022-01-24 10:14:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1643019300000|2022-01-24 10:15:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|2
1643019310000|2022-01-24 10:15:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1643019320000|2022-01-24 10:15:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643019330000|2022-01-24 10:15:30|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|2
1643019340000|2022-01-24 10:15:40|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1643019360000|2022-01-24 10:16:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|5
1643019370000|2022-01-24 10:16:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643019380000|2022-01-24 10:16:20|||||||||1
1643019390000|2022-01-24 10:16:30|||||||||18
1643019400000|2022-01-24 10:16:40|790.1|789.5|789.7|789.1|790.1|789.5|789.7|789.1|4
1643019410000|2022-01-24 10:16:50|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|3
1643019420000|2022-01-24 10:17:00|789.8|789.2|789.7|789.1|789.9|789.3|789.7|789.1|3
1643019430000|2022-01-24 10:17:10|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|3
1643019450000|2022-01-24 10:17:30|788.8|788.2|789.2|788.6|789.2|788.6|788.4|787.7|32
1643019460000|2022-01-24 10:17:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1643019470000|2022-01-24 10:17:50|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|10
1643019480000|2022-01-24 10:18:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|10
1643019490000|2022-01-24 10:18:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1643019500000|2022-01-24 10:18:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|8
1643019520000|2022-01-24 10:18:40|||||||||1
1643019540000|2022-01-24 10:19:00|||||||||7
1643019550000|2022-01-24 10:19:10|||||||||1
1643019560000|2022-01-24 10:19:20|||||||||3
1643019600000|2022-01-24 10:20:00|||||||||1
1643019630000|2022-01-24 10:20:30|||||||||2
1643019650000|2022-01-24 10:20:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|6
1643019660000|2022-01-24 10:21:00|||||||||2
1643019670000|2022-01-24 10:21:10|789.1|788.5|788.9|788.3|789.2|788.6|788.9|788.3|6
1643019680000|2022-01-24 10:21:20|788.2|787.6|788.2|787.6|788.3|787.7|787.9|787.3|17
1643019690000|2022-01-24 10:21:30|||||||||1
1643019710000|2022-01-24 10:21:50|||||||||23
1643019730000|2022-01-24 10:22:10|||||||||6
1643019750000|2022-01-24 10:22:30|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|9
1643019760000|2022-01-24 10:22:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643019780000|2022-01-24 10:23:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|13
1643019840000|2022-01-24 10:24:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|6
1643019850000|2022-01-24 10:24:10|788|787.4|787.9|787.3|788|787.4|787.7|787.1|6
1643019860000|2022-01-24 10:24:20|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|10
1643019880000|2022-01-24 10:24:40|||||||||3
1643019900000|2022-01-24 10:25:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|5
1643019910000|2022-01-24 10:25:10|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|20
1643019930000|2022-01-24 10:25:30|||||||||2
1643019940000|2022-01-24 10:25:40|788.9|788.3|789.2|788.6|789.2|788.6|788.9|788.3|8
1643019950000|2022-01-24 10:25:50|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|3
1643019960000|2022-01-24 10:26:00|789.6|789|789.3|788.7|789.7|789.1|789.3|788.7|9
1643019970000|2022-01-24 10:26:10|789.4|788.8|789.4|788.8|789.4|788.8|789.2|788.6|2
1643019980000|2022-01-24 10:26:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643019990000|2022-01-24 10:26:30|789.6|789|789.6|789|789.6|789|789.6|789|2
1643020020000|2022-01-24 10:27:00|789.7|789.1|789.6|789|789.7|789.1|789.6|789|2
1643020070000|2022-01-24 10:27:50|789.5|788.9|789.5|788.9|789.6|789|789.5|788.9|1
1643020090000|2022-01-24 10:28:10|789.2|788.6|788.9|788.3|789.2|788.6|788.9|788.3|3
1643020100000|2022-01-24 10:28:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|2
1643020130000|2022-01-24 10:28:50|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|2
1643020150000|2022-01-24 10:29:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643020190000|2022-01-24 10:29:50|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|3
1643020200000|2022-01-24 10:30:00|788.7|788.1|788.6|788|788.7|788.1|788.6|788|6
1643020220000|2022-01-24 10:30:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643020230000|2022-01-24 10:30:30|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|9
1643020240000|2022-01-24 10:30:40|788.8|788.2|788.8|788.2|788.8|788.2|788.7|788.1|3
1643020250000|2022-01-24 10:30:50|788.7|788.1|788.6|788|788.7|788.1|788.6|788|0
1643020260000|2022-01-24 10:31:00|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|4
1643020270000|2022-01-24 10:31:10|788.1|787.5|787.7|787.1|788.1|787.5|787.7|787.1|11
1643020280000|2022-01-24 10:31:20|787.6|787|787.7|787.1|787.7|787.1|787.6|787|10
1643020290000|2022-01-24 10:31:30|||||||||1
1643020300000|2022-01-24 10:31:40|788.2|787.6|788.1|787.5|788.4|787.8|788.1|787.5|5
1643020310000|2022-01-24 10:31:50|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|1
1643020320000|2022-01-24 10:32:00|788.4|787.8|788.2|787.6|788.4|787.8|788.2|787.6|0
1643020330000|2022-01-24 10:32:10|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|4
1643020340000|2022-01-24 10:32:20|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|2
1643020350000|2022-01-24 10:32:30|||||||||2
1643020360000|2022-01-24 10:32:40|788.1|787.5|787.9|787.3|788.1|787.5|787.9|787.3|7
1643020370000|2022-01-24 10:32:50|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|9
1643020380000|2022-01-24 10:33:00|787.8|787.2|788.6|788|788.9|788.3|787.8|787.2|21
1643020390000|2022-01-24 10:33:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|3
1643020400000|2022-01-24 10:33:20|788.5|787.9|788.6|788|788.7|788.1|788.5|787.9|15
1643020410000|2022-01-24 10:33:30|788.4|787.8|788.4|787.8|788.4|787.8|788.1|787.5|10
1643020420000|2022-01-24 10:33:40|||||||||6
1643020430000|2022-01-24 10:33:50|788.2|787.6|788|787.4|788.2|787.6|787.9|787.3|9
1643020440000|2022-01-24 10:34:00|788.1|787.5|788.1|787.5|788.4|787.8|788.1|787.5|5
1643020450000|2022-01-24 10:34:10|788|787.4|787.7|787.1|788|787.4|787.7|787.1|2
1643020460000|2022-01-24 10:34:20|||||||||8
1643020470000|2022-01-24 10:34:30|||||||||6
1643020480000|2022-01-24 10:34:40|787.4|786.8|787.7|787.1|787.7|787.1|787.4|786.8|36
1643020500000|2022-01-24 10:35:00|787.6|787|787.6|787|787.6|787|787.6|787|6
1643020510000|2022-01-24 10:35:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|6
1643020520000|2022-01-24 10:35:20|787.7|787.1|787.7|787.1|787.7|787.1|787.6|787|4
1643020530000|2022-01-24 10:35:30|786.9|786.3|786.9|786.3|787|786.4|786.9|786.3|57
1643020540000|2022-01-24 10:35:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|8
1643020550000|2022-01-24 10:35:50|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|1
1643020560000|2022-01-24 10:36:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643020570000|2022-01-24 10:36:10|787.1|786.5|786.9|786.3|787.1|786.5|786.9|786.3|1
1643020580000|2022-01-24 10:36:20|||||||||3
1643020600000|2022-01-24 10:36:40|786|785.4|785.9|785.3|786|785.4|785.8|785.2|115
1643020610000|2022-01-24 10:36:50|785.8|785.2|785.2|784.6|785.9|785.3|785.2|784.6|58
1643020620000|2022-01-24 10:37:00|785.6|785|785.6|785|785.8|785.2|785.4|784.8|10
1643020630000|2022-01-24 10:37:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|35
1643020640000|2022-01-24 10:37:20|785.6|785|785.4|784.8|785.6|785|785.4|784.8|6
1643020650000|2022-01-24 10:37:30|785.6|785|785.6|785|785.6|785|785.6|785|13
1643020660000|2022-01-24 10:37:40|785.7|785.1|785.6|785|785.7|785.1|785.6|785|6
1643020670000|2022-01-24 10:37:50|785.5|784.9|785.6|785|785.6|785|785.5|784.9|8
1643020680000|2022-01-24 10:38:00|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|0
1643020690000|2022-01-24 10:38:10|||||||||7
1643020700000|2022-01-24 10:38:20|785.6|785|785.8|785.2|785.8|785.2|785.6|785|7
1643020710000|2022-01-24 10:38:30|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|0
1643020720000|2022-01-24 10:38:40|785.6|785|785.6|785|785.6|785|785.6|785|1
1643020730000|2022-01-24 10:38:50|785.5|784.9|785.7|785.1|785.7|785.1|785.5|784.9|7
1643020740000|2022-01-24 10:39:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|5
1643020750000|2022-01-24 10:39:10|785.6|785|785.4|784.8|785.6|785|785.4|784.8|7
1643020760000|2022-01-24 10:39:20|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|4
1643020770000|2022-01-24 10:39:30|785.3|784.7|785.3|784.7|785.4|784.8|785.2|784.6|7
1643020780000|2022-01-24 10:39:40|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|4
1643020790000|2022-01-24 10:39:50|784.9|784.3|784.8|784.2|784.9|784.3|784.7|784.1|15
1643020800000|2022-01-24 10:40:00|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|1
1643020810000|2022-01-24 10:40:10|784.9|784.3|785.3|784.7|785.3|784.7|784.9|784.3|6
1643020820000|2022-01-24 10:40:20|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|1
1643020840000|2022-01-24 10:40:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|14
1643020860000|2022-01-24 10:41:00|784.7|784.1|784.8|784.2|784.9|784.3|784.7|784.1|4
1643020880000|2022-01-24 10:41:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1643020890000|2022-01-24 10:41:30|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|1
1643020910000|2022-01-24 10:41:50|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|1
1643020920000|2022-01-24 10:42:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1643020930000|2022-01-24 10:42:10|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|4
1643020940000|2022-01-24 10:42:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1643020950000|2022-01-24 10:42:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1643020960000|2022-01-24 10:42:40|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1643020970000|2022-01-24 10:42:50|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|1
1643020980000|2022-01-24 10:43:00|785.3|784.7|785.7|785.1|785.7|785.1|785.3|784.7|6
1643020990000|2022-01-24 10:43:10|785.6|785|785.6|785|785.6|785|785.6|785|1
1643021000000|2022-01-24 10:43:20|785.7|785.1|786.1|785.5|786.1|785.5|785.7|785.1|20
1643021010000|2022-01-24 10:43:30|786|785.4|785.9|785.3|786|785.4|785.9|785.3|4
1643021020000|2022-01-24 10:43:40|786|785.4|786|785.4|786.1|785.5|786|785.4|4
1643021030000|2022-01-24 10:43:50|786.1|785.5|786|785.4|786.1|785.5|786|785.4|3
1643021040000|2022-01-24 10:44:00|786.1|785.5|786|785.4|786.1|785.5|786|785.4|0
1643021050000|2022-01-24 10:44:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1643021070000|2022-01-24 10:44:30|786|785.4|786.1|785.5|786.1|785.5|786|785.4|1
1643021080000|2022-01-24 10:44:40|786|785.4|785.9|785.3|786|785.4|785.8|785.2|0
1643021090000|2022-01-24 10:44:50|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1643021110000|2022-01-24 10:45:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1643021140000|2022-01-24 10:45:40|786|785.4|786.1|785.5|786.1|785.5|786|785.4|2
1643021160000|2022-01-24 10:46:00|786.7|786.1|786.7|786.1|786.9|786.3|786.7|786.1|10
1643021170000|2022-01-24 10:46:10|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1643021190000|2022-01-24 10:46:30|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|4
1643021210000|2022-01-24 10:46:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|4
1643021220000|2022-01-24 10:47:00|787.4|786.8|787.4|786.8|787.4|786.8|787.2|786.6|10
1643021240000|2022-01-24 10:47:20|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|1
1643021250000|2022-01-24 10:47:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643021260000|2022-01-24 10:47:40|787.3|786.7|786.7|786.1|787.3|786.7|786.7|786.1|22
1643021270000|2022-01-24 10:47:50|786.9|786.3|786.6|786|786.9|786.3|786.2|785.6|13
1643021280000|2022-01-24 10:48:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1643021290000|2022-01-24 10:48:10|786.4|785.8|786.2|785.6|786.6|786|786.2|785.6|4
1643021300000|2022-01-24 10:48:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|4
1643021320000|2022-01-24 10:48:40|||||||||1
1643021330000|2022-01-24 10:48:50|||||||||2
1643021350000|2022-01-24 10:49:10|785.9|785.3|785.6|785|785.9|785.3|785.6|785|8
1643021400000|2022-01-24 10:50:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1643021420000|2022-01-24 10:50:20|785.4|784.8|785.1|784.5|785.4|784.8|785.1|784.5|10
1643021430000|2022-01-24 10:50:30|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|0
1643021440000|2022-01-24 10:50:40|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|0
1643021450000|2022-01-24 10:50:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|5
1643021460000|2022-01-24 10:51:00|785|784.4|785.2|784.6|785.3|784.7|784.9|784.3|14
1643021470000|2022-01-24 10:51:10|784.9|784.3|785.1|784.5|785.2|784.6|784.9|784.3|29
1643021480000|2022-01-24 10:51:20|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|1
1643021500000|2022-01-24 10:51:40|||||||||1
1643021520000|2022-01-24 10:52:00|784.9|784.3|784.9|784.3|785.1|784.5|784.9|784.3|2
1643021530000|2022-01-24 10:52:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1643021540000|2022-01-24 10:52:20|785|784.4|785.2|784.6|785.2|784.6|784.9|784.3|50
1643021560000|2022-01-24 10:52:40|||||||||51
1643021580000|2022-01-24 10:53:00|||||||||1
1643021620000|2022-01-24 10:53:40|||||||||2
1643021640000|2022-01-24 10:54:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1643021660000|2022-01-24 10:54:20|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1643021680000|2022-01-24 10:54:40|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1643021690000|2022-01-24 10:54:50|784.4|783.8|783.9|783.3|784.4|783.8|783.9|783.3|20
1643021700000|2022-01-24 10:55:00|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|7
1643021710000|2022-01-24 10:55:10|784.2|783.6|784.3|783.7|784.3|783.7|784.1|783.5|3
1643021720000|2022-01-24 10:55:20|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|2
1643021740000|2022-01-24 10:55:40|||||||||2
1643021760000|2022-01-24 10:56:00|784.4|783.8|784.7|784.1|784.7|784.1|784.3|783.7|10
1643021770000|2022-01-24 10:56:10|784.8|784.2|784.6|784|784.8|784.2|784.6|784|9
1643021780000|2022-01-24 10:56:20|784.7|784.1|785.3|784.7|785.3|784.7|784.7|784.1|37
1643021790000|2022-01-24 10:56:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|1
1643021800000|2022-01-24 10:56:40|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|2
1643021810000|2022-01-24 10:56:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1643021830000|2022-01-24 10:57:10|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|1
1643021840000|2022-01-24 10:57:20|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1643021860000|2022-01-24 10:57:40|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1643021880000|2022-01-24 10:58:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1643021890000|2022-01-24 10:58:10|784.9|784.3|785.3|784.7|785.3|784.7|784.9|784.3|19
1643021900000|2022-01-24 10:58:20|785.5|784.9|785.5|784.9|785.6|785|785.5|784.9|0
1643021930000|2022-01-24 10:58:50|785.6|785|785.9|785.3|785.9|785.3|785.6|785|0
1643021940000|2022-01-24 10:59:00|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|0
1643021950000|2022-01-24 10:59:10|786.3|785.7|786.2|785.6|786.3|785.7|786.1|785.5|1
1643021980000|2022-01-24 10:59:40|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1643022000000|2022-01-24 11:00:00|||||||||4
1643022020000|2022-01-24 11:00:20|||||||||1
1643022040000|2022-01-24 11:00:40|||||||||1
1643022060000|2022-01-24 11:01:00|786.5|785.9|786.4|785.8|786.7|786.1|786.4|785.8|6
1643022070000|2022-01-24 11:01:10|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|0
1643022080000|2022-01-24 11:01:20|||||||||1
1643022090000|2022-01-24 11:01:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1643022100000|2022-01-24 11:01:40|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|2
1643022110000|2022-01-24 11:01:50|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1643022120000|2022-01-24 11:02:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|2
1643022130000|2022-01-24 11:02:10|786.2|785.6|785.9|785.3|786.2|785.6|785.9|785.3|3
1643022140000|2022-01-24 11:02:20|||||||||2
1643022160000|2022-01-24 11:02:40|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|4
1643022220000|2022-01-24 11:03:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1643022240000|2022-01-24 11:04:00|785.6|785|785.6|785|785.6|785|785.6|785|1
1643022250000|2022-01-24 11:04:10|785.7|785.1|785.6|785|785.7|785.1|785.6|785|0
1643022270000|2022-01-24 11:04:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|1
1643022290000|2022-01-24 11:04:50|||||||||6
1643022330000|2022-01-24 11:05:30|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|0
1643022360000|2022-01-24 11:06:00|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|2
1643022370000|2022-01-24 11:06:10|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|2
1643022390000|2022-01-24 11:06:30|||||||||2
1643022400000|2022-01-24 11:06:40|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|1
1643022420000|2022-01-24 11:07:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1643022450000|2022-01-24 11:07:30|785.1|784.5|785.4|784.8|785.4|784.8|784.9|784.3|10
1643022470000|2022-01-24 11:07:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1643022480000|2022-01-24 11:08:00|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|0
1643022500000|2022-01-24 11:08:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|5
1643022510000|2022-01-24 11:08:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1643022530000|2022-01-24 11:08:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|1
1643022560000|2022-01-24 11:09:20|785.6|785|785.4|784.8|785.6|785|785.4|784.8|1
1643022580000|2022-01-24 11:09:40|785.5|784.9|785.9|785.3|785.9|785.3|785.5|784.9|3
1643022590000|2022-01-24 11:09:50|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|7
1643022600000|2022-01-24 11:10:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1643022610000|2022-01-24 11:10:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|3
1643022620000|2022-01-24 11:10:20|||||||||1
1643022630000|2022-01-24 11:10:30|786.9|786.3|786.6|786|786.9|786.3|786.6|786|7
1643022650000|2022-01-24 11:10:50|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1643022680000|2022-01-24 11:11:20|||||||||1
1643022690000|2022-01-24 11:11:30|786.6|786|786.6|786|786.6|786|786.6|786|2
1643022700000|2022-01-24 11:11:40|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1643022710000|2022-01-24 11:11:50|786.6|786|786.4|785.8|786.6|786|786.4|785.8|1
1643022720000|2022-01-24 11:12:00|||||||||1
1643022730000|2022-01-24 11:12:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|2
1643022740000|2022-01-24 11:12:20|||||||||1
1643022750000|2022-01-24 11:12:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|2
1643022770000|2022-01-24 11:12:50|||||||||1
1643022780000|2022-01-24 11:13:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|10
1643022790000|2022-01-24 11:13:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643022800000|2022-01-24 11:13:20|787.6|787|787.5|786.9|787.6|787|787.5|786.9|3
1643022810000|2022-01-24 11:13:30|787.6|787|787.4|786.8|787.8|787.2|787.4|786.8|3
1643022830000|2022-01-24 11:13:50|||||||||1
1643022840000|2022-01-24 11:14:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1643022850000|2022-01-24 11:14:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1643022870000|2022-01-24 11:14:30|||||||||1
1643022880000|2022-01-24 11:14:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643022890000|2022-01-24 11:14:50|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|0
1643022900000|2022-01-24 11:15:00|787.8|787.2|787.6|787|787.8|787.2|787.6|787|3
1643022910000|2022-01-24 11:15:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643022930000|2022-01-24 11:15:30|787.6|787|787.6|787|787.6|787|787.6|787|1
1643022950000|2022-01-24 11:15:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1643022960000|2022-01-24 11:16:00|787.3|786.7|786.9|786.3|787.3|786.7|786.9|786.3|2
1643022980000|2022-01-24 11:16:20|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1643022990000|2022-01-24 11:16:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643023010000|2022-01-24 11:16:50|787|786.4|787.2|786.6|787.2|786.6|787|786.4|1
1643023040000|2022-01-24 11:17:20|787.1|786.5|787|786.4|787.1|786.5|786.9|786.3|5
1643023050000|2022-01-24 11:17:30|786.9|786.3|787|786.4|787|786.4|786.9|786.3|1
1643023070000|2022-01-24 11:17:50|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1643023080000|2022-01-24 11:18:00|787|786.4|787|786.4|787.2|786.6|786.9|786.3|2
1643023100000|2022-01-24 11:18:20|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|4
1643023110000|2022-01-24 11:18:30|787.3|786.7|787.2|786.6|787.4|786.8|787.2|786.6|2
1643023120000|2022-01-24 11:18:40|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643023130000|2022-01-24 11:18:50|787.4|786.8|787.5|786.9|787.8|787.2|787.4|786.8|4
1643023140000|2022-01-24 11:19:00|787.4|786.8|787.6|787|787.6|787|787.4|786.8|1
1643023160000|2022-01-24 11:19:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1643023170000|2022-01-24 11:19:30|||||||||2
1643023180000|2022-01-24 11:19:40|787.6|787|787.6|787|787.6|787|787.6|787|1
1643023210000|2022-01-24 11:20:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1643023250000|2022-01-24 11:20:50|787.6|787|787.6|787|787.6|787|787.6|787|1
1643023260000|2022-01-24 11:21:00|787.4|786.8|787.7|787.1|787.7|787.1|787.4|786.8|6
1643023270000|2022-01-24 11:21:10|787.6|787|787.8|787.2|787.9|787.3|787.6|787|1
1643023280000|2022-01-24 11:21:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|10
1643023290000|2022-01-24 11:21:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|6
1643023300000|2022-01-24 11:21:40|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|1
1643023310000|2022-01-24 11:21:50|788.3|787.7|788.2|787.6|788.4|787.8|788.2|787.6|2
1643023330000|2022-01-24 11:22:10|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|1
1643023340000|2022-01-24 11:22:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643023360000|2022-01-24 11:22:40|788|787.4|788.2|787.6|788.2|787.6|788|787.4|0
1643023380000|2022-01-24 11:23:00|787.9|787.3|788.1|787.5|788.1|787.5|787.9|787.3|2
1643023390000|2022-01-24 11:23:10|||||||||2
1643023400000|2022-01-24 11:23:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643023430000|2022-01-24 11:23:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|3
1643023440000|2022-01-24 11:24:00|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|2
1643023470000|2022-01-24 11:24:30|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|0
1643023480000|2022-01-24 11:24:40|788.4|787.8|788.2|787.6|788.4|787.8|788.2|787.6|1
1643023500000|2022-01-24 11:25:00|788.1|787.5|788.5|787.9|788.5|787.9|788.1|787.5|9
1643023510000|2022-01-24 11:25:10|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|3
1643023520000|2022-01-24 11:25:20|788.8|788.2|788.8|788.2|788.9|788.3|788.8|788.2|0
1643023540000|2022-01-24 11:25:40|||||||||2
1643023550000|2022-01-24 11:25:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643023570000|2022-01-24 11:26:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643023580000|2022-01-24 11:26:20|||||||||1
1643023590000|2022-01-24 11:26:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1643023610000|2022-01-24 11:26:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643023620000|2022-01-24 11:27:00|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|0
1643023630000|2022-01-24 11:27:10|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|0
1643023640000|2022-01-24 11:27:20|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|1
1643023650000|2022-01-24 11:27:30|788.6|788|788.6|788|788.6|788|788.6|788|4
1643023670000|2022-01-24 11:27:50|||||||||1
1643023690000|2022-01-24 11:28:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1643023700000|2022-01-24 11:28:20|789.1|788.5|788.8|788.2|789.1|788.5|788.8|788.2|2
1643023710000|2022-01-24 11:28:30|788.7|788.1|788.8|788.2|788.9|788.3|788.7|788.1|0
1643023720000|2022-01-24 11:28:40|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|0
1643023740000|2022-01-24 11:29:00|788.8|788.2|789.1|788.5|789.3|788.7|788.8|788.2|27
1643023760000|2022-01-24 11:29:20|789.2|788.6|788.8|788.2|789.2|788.6|788.8|788.2|2
1643023770000|2022-01-24 11:29:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643023800000|2022-01-24 11:30:00|789|788.4|788.9|788.3|789.1|788.5|788.9|788.3|2
1643023810000|2022-01-24 11:30:10|788.8|788.2|788.8|788.2|788.9|788.3|788.8|788.2|0
1643023820000|2022-01-24 11:30:20|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643023830000|2022-01-24 11:30:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1643023840000|2022-01-24 11:30:40|788.7|788.1|788.5|787.9|788.7|788.1|788.5|787.9|1
1643023850000|2022-01-24 11:30:50|788.4|787.8|787.9|787.3|788.4|787.8|787.8|787.2|2
1643023860000|2022-01-24 11:31:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1643023870000|2022-01-24 11:31:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643023880000|2022-01-24 11:31:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|3
1643023900000|2022-01-24 11:31:40|788|787.4|787.9|787.3|788|787.4|787.9|787.3|2
1643023910000|2022-01-24 11:31:50|788|787.4|788|787.4|788|787.4|788|787.4|0
1643023920000|2022-01-24 11:32:00|787.7|787.1|787.8|787.2|787.9|787.3|787.7|787.1|4
1643023930000|2022-01-24 11:32:10|787.7|787.1|787.6|787|787.7|787.1|787.6|787|1
1643023940000|2022-01-24 11:32:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|4
1643023980000|2022-01-24 11:33:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1643024000000|2022-01-24 11:33:20|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|1
1643024010000|2022-01-24 11:33:30|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|0
1643024020000|2022-01-24 11:33:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643024040000|2022-01-24 11:34:00|787.8|787.2|787.8|787.2|787.9|787.3|787.8|787.2|0
1643024050000|2022-01-24 11:34:10|787.4|786.8|787.4|786.8|787.4|786.8|787.3|786.7|7
1643024060000|2022-01-24 11:34:20|787.3|786.7|787.3|786.7|787.4|786.8|787.3|786.7|1
1643024070000|2022-01-24 11:34:30|787.1|786.5|786.9|786.3|787.2|786.6|786.9|786.3|2
1643024080000|2022-01-24 11:34:40|787|786.4|787.2|786.6|787.2|786.6|787|786.4|2
1643024100000|2022-01-24 11:35:00|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|2
1643024110000|2022-01-24 11:35:10|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1643024120000|2022-01-24 11:35:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643024160000|2022-01-24 11:36:00|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|4
1643024180000|2022-01-24 11:36:20|||||||||1
1643024210000|2022-01-24 11:36:50|787.5|786.9|787.6|787|787.6|787|787.5|786.9|1
1643024240000|2022-01-24 11:37:20|787.5|786.9|787.6|787|787.6|787|787.4|786.8|2
1643024270000|2022-01-24 11:37:50|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|3
1643024310000|2022-01-24 11:38:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643024320000|2022-01-24 11:38:40|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|2
1643024330000|2022-01-24 11:38:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643024390000|2022-01-24 11:39:50|787.7|787.1|788.1|787.5|788.1|787.5|787.7|787.1|7
1643024400000|2022-01-24 11:40:00|788.2|787.6|787.9|787.3|788.5|787.9|787.9|787.3|3
1643024420000|2022-01-24 11:40:20|787.6|787|787.7|787.1|787.7|787.1|787.6|787|3
1643024430000|2022-01-24 11:40:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|6
1643024440000|2022-01-24 11:40:40|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|0
1643024450000|2022-01-24 11:40:50|788|787.4|787.9|787.3|788|787.4|787.9|787.3|0
1643024520000|2022-01-24 11:42:00|787.8|787.2|787.9|787.3|787.9|787.3|787.7|787.1|1
1643024540000|2022-01-24 11:42:20|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1643024580000|2022-01-24 11:43:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|6
1643024610000|2022-01-24 11:43:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1643024620000|2022-01-24 11:43:40|788|787.4|787.9|787.3|788|787.4|787.9|787.3|0
1643024630000|2022-01-24 11:43:50|||||||||6
1643024640000|2022-01-24 11:44:00|||||||||5
1643024700000|2022-01-24 11:45:00|||||||||1
1643024760000|2022-01-24 11:46:00|||||||||12
1643024780000|2022-01-24 11:46:20|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|4
1643024790000|2022-01-24 11:46:30|787.2|786.6|787.6|787|787.6|787|787.2|786.6|2
1643024820000|2022-01-24 11:47:00|||||||||1
1643024830000|2022-01-24 11:47:10|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|1
1643024850000|2022-01-24 11:47:30|788.2|787.6|788.9|788.3|788.9|788.3|788.2|787.6|2
1643024860000|2022-01-24 11:47:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643024880000|2022-01-24 11:48:00|788.6|788|788.6|788|788.6|788|788.6|788|1
1643024890000|2022-01-24 11:48:10|||||||||1
1643024900000|2022-01-24 11:48:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|6
1643024910000|2022-01-24 11:48:30|||||||||1
1643024920000|2022-01-24 11:48:40|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|3
1643024940000|2022-01-24 11:49:00|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|0
1643024960000|2022-01-24 11:49:20|788|787.4|787.9|787.3|788|787.4|787.9|787.3|0
1643024990000|2022-01-24 11:49:50|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|3
1643025000000|2022-01-24 11:50:00|||||||||3
1643025040000|2022-01-24 11:50:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|3
1643025050000|2022-01-24 11:50:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1643025090000|2022-01-24 11:51:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1643025110000|2022-01-24 11:51:50|||||||||3
1643025120000|2022-01-24 11:52:00|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|0
1643025150000|2022-01-24 11:52:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1643025170000|2022-01-24 11:52:50|788.4|787.8|788.8|788.2|788.8|788.2|788.4|787.8|1
1643025180000|2022-01-24 11:53:00|788.7|788.1|788.7|788.1|788.8|788.2|788.7|788.1|1
1643025190000|2022-01-24 11:53:10|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|2
1643025210000|2022-01-24 11:53:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|4
1643025240000|2022-01-24 11:54:00|||||||||1
1643025250000|2022-01-24 11:54:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1643025310000|2022-01-24 11:55:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643025320000|2022-01-24 11:55:20|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|2
1643025340000|2022-01-24 11:55:40|788.6|788|788.4|787.8|788.6|788|788.4|787.8|2
1643025350000|2022-01-24 11:55:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1643025380000|2022-01-24 11:56:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|4
1643025390000|2022-01-24 11:56:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1643025420000|2022-01-24 11:57:00|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1643025430000|2022-01-24 11:57:10|788.1|787.5|788.1|787.5|788.2|787.6|788.1|787.5|1
1643025470000|2022-01-24 11:57:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|5
1643025480000|2022-01-24 11:58:00|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|0
1643025530000|2022-01-24 11:58:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|9
1643025560000|2022-01-24 11:59:20|||||||||2
1643025580000|2022-01-24 11:59:40|||||||||2
1643025600000|2022-01-24 12:00:00|788.3|787.7|788.8|788.2|788.8|788.2|788.3|787.7|3
1643025640000|2022-01-24 12:00:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643025660000|2022-01-24 12:01:00|788.6|788|788.6|788|788.7|788.1|788.6|788|2
1643025670000|2022-01-24 12:01:10|||||||||1
1643025680000|2022-01-24 12:01:20|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|0
1643025720000|2022-01-24 12:02:00|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|1
1643025730000|2022-01-24 12:02:10|788.7|788.1|788.6|788|788.7|788.1|788.6|788|0
1643025760000|2022-01-24 12:02:40|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|0
1643025780000|2022-01-24 12:03:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1643025810000|2022-01-24 12:03:30|788.6|788|788.6|788|788.6|788|788.6|788|1
1643025820000|2022-01-24 12:03:40|788.5|787.9|788.6|788|788.6|788|788.5|787.9|2
1643025830000|2022-01-24 12:03:50|788.5|787.9|788.6|788|788.6|788|788.5|787.9|1
1643025870000|2022-01-24 12:04:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643025880000|2022-01-24 12:04:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|2
1643025890000|2022-01-24 12:04:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|7
1643025900000|2022-01-24 12:05:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643025930000|2022-01-24 12:05:30|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|4
1643025950000|2022-01-24 12:05:50|789.2|788.6|789.6|789|789.6|789|789.2|788.6|8
1643025960000|2022-01-24 12:06:00|789.5|788.9|789.6|789|789.6|789|789.5|788.9|2
1643026010000|2022-01-24 12:06:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643026020000|2022-01-24 12:07:00|789.3|788.7|789.1|788.5|789.3|788.7|789.1|788.5|4
1643026040000|2022-01-24 12:07:20|789|788.4|788.9|788.3|789|788.4|788.9|788.3|0
1643026050000|2022-01-24 12:07:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|2
1643026070000|2022-01-24 12:07:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643026080000|2022-01-24 12:08:00|789.1|788.5|789.2|788.6|789.3|788.7|789.1|788.5|5
1643026090000|2022-01-24 12:08:10|789.1|788.5|789.4|788.8|789.4|788.8|789.1|788.5|3
1643026100000|2022-01-24 12:08:20|789.5|788.9|789.6|789|789.6|789|789.5|788.9|0
1643026120000|2022-01-24 12:08:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1643026140000|2022-01-24 12:09:00|||||||||1
1643026150000|2022-01-24 12:09:10|789.8|789.2|789.9|789.3|790|789.4|789.8|789.2|3
1643026170000|2022-01-24 12:09:30|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|0
1643026200000|2022-01-24 12:10:00|||||||||1
1643026210000|2022-01-24 12:10:10|790|789.4|790.1|789.5|790.1|789.5|789.9|789.3|21
1643026230000|2022-01-24 12:10:30|790|789.4|790.4|789.8|790.4|789.8|789.9|789.3|11
1643026240000|2022-01-24 12:10:40|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|14
1643026260000|2022-01-24 12:11:00|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|5
1643026270000|2022-01-24 12:11:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643026280000|2022-01-24 12:11:20|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643026300000|2022-01-24 12:11:40|790|789.4|789.8|789.2|790|789.4|789.8|789.2|0
1643026310000|2022-01-24 12:11:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643026320000|2022-01-24 12:12:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|4
1643026330000|2022-01-24 12:12:10|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|0
1643026350000|2022-01-24 12:12:30|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|1
1643026360000|2022-01-24 12:12:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643026370000|2022-01-24 12:12:50|789.6|789|789.6|789|789.6|789|789.6|789|0
1643026400000|2022-01-24 12:13:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1643026430000|2022-01-24 12:13:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|2
1643026440000|2022-01-24 12:14:00|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|3
1643026450000|2022-01-24 12:14:10|789.3|788.7|789.4|788.8|789.4|788.8|789.2|788.6|1
1643026460000|2022-01-24 12:14:20|||||||||1
1643026470000|2022-01-24 12:14:30|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|5
1643026480000|2022-01-24 12:14:40|789.8|789.2|790.1|789.5|790.1|789.5|789.8|789.2|0
1643026490000|2022-01-24 12:14:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|4
1643026500000|2022-01-24 12:15:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|4
1643026510000|2022-01-24 12:15:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|0
1643026520000|2022-01-24 12:15:20|790|789.4|790|789.4|790|789.4|790|789.4|1
1643026530000|2022-01-24 12:15:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|2
1643026540000|2022-01-24 12:15:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|2
1643026550000|2022-01-24 12:15:50|789.9|789.3|790|789.4|790|789.4|789.9|789.3|2
1643026560000|2022-01-24 12:16:00|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|2
1643026590000|2022-01-24 12:16:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643026630000|2022-01-24 12:17:10|||||||||4
1643026670000|2022-01-24 12:17:50|789.8|789.2|789.6|789|789.8|789.2|789.6|789|2
1643026720000|2022-01-24 12:18:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|8
1643026740000|2022-01-24 12:19:00|788.8|788.2|789|788.4|789|788.4|788.7|788.1|4
1643026750000|2022-01-24 12:19:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643026760000|2022-01-24 12:19:20|||||||||1
1643026770000|2022-01-24 12:19:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1643026780000|2022-01-24 12:19:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|2
1643026800000|2022-01-24 12:20:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643026830000|2022-01-24 12:20:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1643026850000|2022-01-24 12:20:50|788.7|788.1|788.6|788|788.7|788.1|788.6|788|1
1643026910000|2022-01-24 12:21:50|788.7|788.1|788.6|788|788.7|788.1|788.6|788|0
1643026950000|2022-01-24 12:22:30|||||||||2
1643026980000|2022-01-24 12:23:00|788.7|788.1|789|788.4|789.1|788.5|788.7|788.1|4
1643027030000|2022-01-24 12:23:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1643027050000|2022-01-24 12:24:10|788.5|787.9|788.6|788|788.6|788|788.5|787.9|2
1643027060000|2022-01-24 12:24:20|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|2
1643027080000|2022-01-24 12:24:40|788.6|788|788.7|788.1|788.7|788.1|788.6|788|2
1643027090000|2022-01-24 12:24:50|788.6|788|788.5|787.9|788.6|788|788.5|787.9|3
1643027160000|2022-01-24 12:26:00|788.7|788.1|788.8|788.2|788.9|788.3|788.7|788.1|14
1643027170000|2022-01-24 12:26:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|2
1643027180000|2022-01-24 12:26:20|788.8|788.2|788.9|788.3|788.9|788.3|788.7|788.1|2
1643027190000|2022-01-24 12:26:30|788.8|788.2|788.8|788.2|788.9|788.3|788.7|788.1|4
1643027200000|2022-01-24 12:26:40|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|1
1643027220000|2022-01-24 12:27:00|788.9|788.3|788.5|787.9|788.9|788.3|788.5|787.9|7
1643027230000|2022-01-24 12:27:10|||||||||1
1643027240000|2022-01-24 12:27:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|4
1643027250000|2022-01-24 12:27:30|788.6|788|788.8|788.2|788.8|788.2|788.6|788|2
1643027310000|2022-01-24 12:28:30|||||||||1
1643027330000|2022-01-24 12:28:50|788.6|788|788.5|787.9|788.6|788|788.5|787.9|5
1643027380000|2022-01-24 12:29:40|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|3
1643027410000|2022-01-24 12:30:10|||||||||1
1643027420000|2022-01-24 12:30:20|788.4|787.8|788.4|787.8|788.4|787.8|788.3|787.7|2
1643027430000|2022-01-24 12:30:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1643027460000|2022-01-24 12:31:00|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|1
1643027490000|2022-01-24 12:31:30|||||||||12
1643027500000|2022-01-24 12:31:40|||||||||2
1643027510000|2022-01-24 12:31:50|||||||||1
1643027520000|2022-01-24 12:32:00|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|3
1643027570000|2022-01-24 12:32:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|2
1643027580000|2022-01-24 12:33:00|||||||||3
1643027590000|2022-01-24 12:33:10|||||||||3
1643027610000|2022-01-24 12:33:30|||||||||1
1643027650000|2022-01-24 12:34:10|787.6|787|787.4|786.8|787.6|787|787.4|786.8|11
1643027660000|2022-01-24 12:34:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|1
1643027680000|2022-01-24 12:34:40|||||||||2
1643027690000|2022-01-24 12:34:50|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1643027700000|2022-01-24 12:35:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1643027710000|2022-01-24 12:35:10|787|786.4|787.1|786.5|787.4|786.8|787|786.4|4
1643027720000|2022-01-24 12:35:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|2
1643027730000|2022-01-24 12:35:30|787|786.4|787.4|786.8|787.4|786.8|787|786.4|3
1643027740000|2022-01-24 12:35:40|787.6|787|787.6|787|787.6|787|787.6|787|1
1643027750000|2022-01-24 12:35:50|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|1
1643027770000|2022-01-24 12:36:10|||||||||2
1643027780000|2022-01-24 12:36:20|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|1
1643027830000|2022-01-24 12:37:10|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|4
1643027840000|2022-01-24 12:37:20|787|786.4|787.1|786.5|787.1|786.5|787|786.4|2
1643027870000|2022-01-24 12:37:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|8
1643027920000|2022-01-24 12:38:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|2
1643027930000|2022-01-24 12:38:50|787.8|787.2|787.6|787|787.8|787.2|787.5|786.9|6
1643027940000|2022-01-24 12:39:00|787.5|786.9|787.8|787.2|787.8|787.2|787.5|786.9|3
1643027950000|2022-01-24 12:39:10|787.7|787.1|787.6|787|787.7|787.1|787.6|787|1
1643027960000|2022-01-24 12:39:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643027990000|2022-01-24 12:39:50|787.6|787|787.6|787|787.6|787|787.6|787|2
1643028000000|2022-01-24 12:40:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643028010000|2022-01-24 12:40:10|787.6|787|787.6|787|787.6|787|787.5|786.9|4
1643028100000|2022-01-24 12:41:40|787.7|787.1|787.8|787.2|787.9|787.3|787.7|787.1|12
1643028110000|2022-01-24 12:41:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1643028120000|2022-01-24 12:42:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643028170000|2022-01-24 12:42:50|||||||||1
1643028190000|2022-01-24 12:43:10|787.4|786.8|787.6|787|787.6|787|787.4|786.8|5
1643028200000|2022-01-24 12:43:20|787.5|786.9|787.5|786.9|787.6|787|787.4|786.8|5
1643028210000|2022-01-24 12:43:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1643028220000|2022-01-24 12:43:40|787.6|787|787.3|786.7|787.6|787|787.3|786.7|8
1643028230000|2022-01-24 12:43:50|||||||||4
1643028250000|2022-01-24 12:44:10|787.4|786.8|787.4|786.8|787.4|786.8|787.3|786.7|1
1643028260000|2022-01-24 12:44:20|787.3|786.7|787.2|786.6|787.4|786.8|787.1|786.5|3
1643028270000|2022-01-24 12:44:30|787.1|786.5|786.9|786.3|787.1|786.5|786.9|786.3|103
1643028280000|2022-01-24 12:44:40|786.8|786.2|786.8|786.2|786.9|786.3|786.8|786.2|2
1643028290000|2022-01-24 12:44:50|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|2
1643028300000|2022-01-24 12:45:00|786.9|786.3|786.9|786.3|786.9|786.3|786.8|786.2|3
1643028310000|2022-01-24 12:45:10|||||||||4
1643028320000|2022-01-24 12:45:20|786.8|786.2|786.8|786.2|786.9|786.3|786.8|786.2|2
1643028330000|2022-01-24 12:45:30|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|6
1643028340000|2022-01-24 12:45:40|786.5|785.9|786.5|785.9|786.8|786.2|786.4|785.8|5
1643028360000|2022-01-24 12:46:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1643028390000|2022-01-24 12:46:30|786.6|786|786.7|786.1|786.7|786.1|786.5|785.9|3
1643028400000|2022-01-24 12:46:40|786.8|786.2|786.8|786.2|786.9|786.3|786.8|786.2|4
1643028420000|2022-01-24 12:47:00|787.2|786.6|787.1|786.5|787.3|786.7|787|786.4|3
1643028430000|2022-01-24 12:47:10|||||||||3
1643028440000|2022-01-24 12:47:20|787|786.4|787.2|786.6|787.2|786.6|787|786.4|1
1643028450000|2022-01-24 12:47:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1643028460000|2022-01-24 12:47:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1643028470000|2022-01-24 12:47:50|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|1
1643028480000|2022-01-24 12:48:00|787.6|787|787.5|786.9|787.6|787|787.4|786.8|5
1643028490000|2022-01-24 12:48:10|787.6|787|787.6|787|787.6|787|787.6|787|1
1643028500000|2022-01-24 12:48:20|787.9|787.3|787.9|787.3|787.9|787.3|787.8|787.2|0
1643028510000|2022-01-24 12:48:30|787.8|787.2|787.8|787.2|787.9|787.3|787.7|787.1|0
1643028530000|2022-01-24 12:48:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643028540000|2022-01-24 12:49:00|787.6|787|787.6|787|787.6|787|787.6|787|1
1643028560000|2022-01-24 12:49:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1643028570000|2022-01-24 12:49:30|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|0
1643028580000|2022-01-24 12:49:40|787.6|787|787.8|787.2|787.8|787.2|787.6|787|2
1643028590000|2022-01-24 12:49:50|787.7|787.1|787.6|787|787.8|787.2|787.6|787|1
1643028600000|2022-01-24 12:50:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643028610000|2022-01-24 12:50:10|787.4|786.8|787.4|786.8|787.4|786.8|787.3|786.7|1
1643028630000|2022-01-24 12:50:30|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|0
1643028640000|2022-01-24 12:50:40|787.7|787.1|787.4|786.8|787.7|787.1|787.4|786.8|5
1643028660000|2022-01-24 12:51:00|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1643028670000|2022-01-24 12:51:10|787.1|786.5|787.1|786.5|787.2|786.6|787.1|786.5|1
1643028680000|2022-01-24 12:51:20|787|786.4|786.9|786.3|787|786.4|786.9|786.3|0
1643028690000|2022-01-24 12:51:30|787.1|786.5|787.1|786.5|787.2|786.6|787.1|786.5|0
1643028700000|2022-01-24 12:51:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643028710000|2022-01-24 12:51:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643028730000|2022-01-24 12:52:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1643028750000|2022-01-24 12:52:30|787.6|787|787.6|787|787.6|787|787.6|787|0
1643028770000|2022-01-24 12:52:50|787.8|787.2|787.8|787.2|787.9|787.3|787.6|787|0
1643028790000|2022-01-24 12:53:10|787.6|787|787.6|787|787.6|787|787.6|787|2
1643028800000|2022-01-24 12:53:20|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|0
1643028840000|2022-01-24 12:54:00|787.5|786.9|787.8|787.2|787.8|787.2|787.5|786.9|2
1643028850000|2022-01-24 12:54:10|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|2
1643028860000|2022-01-24 12:54:20|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|3
1643028870000|2022-01-24 12:54:30|787.4|786.8|787.6|787|787.6|787|787.4|786.8|1
1643028880000|2022-01-24 12:54:40|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|1
1643028890000|2022-01-24 12:54:50|787.7|787.1|788.1|787.5|788.1|787.5|787.7|787.1|2
1643028900000|2022-01-24 12:55:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1643028920000|2022-01-24 12:55:20|788.4|787.8|788.4|787.8|788.4|787.8|788.3|787.7|4
1643028930000|2022-01-24 12:55:30|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|0
1643028940000|2022-01-24 12:55:40|788.3|787.7|788.3|787.7|788.4|787.8|788.3|787.7|0
1643028950000|2022-01-24 12:55:50|788.4|787.8|788.2|787.6|788.4|787.8|788.2|787.6|0
1643028960000|2022-01-24 12:56:00|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|1
1643028980000|2022-01-24 12:56:20|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|1
1643028990000|2022-01-24 12:56:30|788.1|787.5|788.1|787.5|788.3|787.7|788.1|787.5|0
1643029000000|2022-01-24 12:56:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1643029010000|2022-01-24 12:56:50|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|1
1643029020000|2022-01-24 12:57:00|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|3
1643029030000|2022-01-24 12:57:10|788.5|787.9|788.6|788|788.6|788|788.5|787.9|1
1643029040000|2022-01-24 12:57:20|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|8
1643029050000|2022-01-24 12:57:30|788.6|788|788.6|788|788.6|788|788.6|788|0
1643029060000|2022-01-24 12:57:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643029070000|2022-01-24 12:57:50|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|5
1643029090000|2022-01-24 12:58:10|788.8|788.2|788.8|788.2|788.8|788.2|788.7|788.1|1
1643029100000|2022-01-24 12:58:20|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643029110000|2022-01-24 12:58:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1643029140000|2022-01-24 12:59:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643029150000|2022-01-24 12:59:10|789.1|788.5|788.9|788.3|789.1|788.5|788.8|788.2|2
1643029160000|2022-01-24 12:59:20|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|2
1643029200000|2022-01-24 13:00:00|788.4|787.8|787.9|787.3|788.4|787.8|787.9|787.3|13
1643029210000|2022-01-24 13:00:10|||||||||4
1643029220000|2022-01-24 13:00:20|788.2|787.6|788.2|787.6|788.4|787.8|788.2|787.6|2
1643029230000|2022-01-24 13:00:30|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|1
1643029240000|2022-01-24 13:00:40|788.3|787.7|788.3|787.7|788.4|787.8|788.3|787.7|0
1643029250000|2022-01-24 13:00:50|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|3
1643029260000|2022-01-24 13:01:00|787.9|787.3|787.6|787|787.9|787.3|787.6|787|5
1643029270000|2022-01-24 13:01:10|787.5|786.9|787.7|787.1|787.7|787.1|787.4|786.8|2
1643029280000|2022-01-24 13:01:20|787.6|787|787.4|786.8|787.6|787|787.4|786.8|1
1643029300000|2022-01-24 13:01:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|2
1643029310000|2022-01-24 13:01:50|787.6|787|787.6|787|787.6|787|787.6|787|2
1643029320000|2022-01-24 13:02:00|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|1
1643029330000|2022-01-24 13:02:10|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|12
1643029340000|2022-01-24 13:02:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|2
1643029370000|2022-01-24 13:02:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1643029380000|2022-01-24 13:03:00|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|10
1643029400000|2022-01-24 13:03:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|3
1643029410000|2022-01-24 13:03:30|786.9|786.3|786.9|786.3|786.9|786.3|786.7|786.1|18
1643029420000|2022-01-24 13:03:40|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|3
1643029430000|2022-01-24 13:03:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1643029450000|2022-01-24 13:04:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1643029460000|2022-01-24 13:04:20|786.6|786|786.6|786|786.6|786|786.6|786|3
1643029490000|2022-01-24 13:04:50|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|3
1643029500000|2022-01-24 13:05:00|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|3
1643029510000|2022-01-24 13:05:10|||||||||1
1643029520000|2022-01-24 13:05:20|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|3
1643029550000|2022-01-24 13:05:50|787.6|787|787.4|786.8|787.6|787|787.4|786.8|2
1643029560000|2022-01-24 13:06:00|787.5|786.9|787.9|787.3|787.9|787.3|787.5|786.9|3
1643029570000|2022-01-24 13:06:10|787.8|787.2|787.7|787.1|787.9|787.3|787.7|787.1|4
1643029580000|2022-01-24 13:06:20|787.6|787|787.7|787.1|787.7|787.1|787.6|787|1
1643029590000|2022-01-24 13:06:30|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|0
1643029600000|2022-01-24 13:06:40|787.8|787.2|788.2|787.6|788.2|787.6|787.8|787.2|2
1643029620000|2022-01-24 13:07:00|787.9|787.3|788.2|787.6|788.2|787.6|787.9|787.3|4
1643029650000|2022-01-24 13:07:30|||||||||1
1643029680000|2022-01-24 13:08:00|788.1|787.5|787.9|787.3|788.1|787.5|787.8|787.2|1
1643029720000|2022-01-24 13:08:40|||||||||1
1643029730000|2022-01-24 13:08:50|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|1
1643029740000|2022-01-24 13:09:00|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|1
1643029760000|2022-01-24 13:09:20|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|1
1643029770000|2022-01-24 13:09:30|788.5|787.9|788.4|787.8|788.5|787.9|788.2|787.6|5
1643029780000|2022-01-24 13:09:40|||||||||3
1643029800000|2022-01-24 13:10:00|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|6
1643029810000|2022-01-24 13:10:10|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|2
1643029820000|2022-01-24 13:10:20|||||||||1
1643029840000|2022-01-24 13:10:40|788.6|788|788.9|788.3|788.9|788.3|788.6|788|7
1643029850000|2022-01-24 13:10:50|||||||||1
1643029860000|2022-01-24 13:11:00|788.8|788.2|788.8|788.2|788.9|788.3|788.8|788.2|4
1643029870000|2022-01-24 13:11:10|788.9|788.3|788.9|788.3|788.9|788.3|788.8|788.2|1
1643029900000|2022-01-24 13:11:40|||||||||2
1643029910000|2022-01-24 13:11:50|788.8|788.2|789|788.4|789|788.4|788.8|788.2|0
1643029930000|2022-01-24 13:12:10|789.1|788.5|789.1|788.5|789.3|788.7|789.1|788.5|1
1643029940000|2022-01-24 13:12:20|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|3
1643029970000|2022-01-24 13:12:50|789|788.4|789.1|788.5|789.1|788.5|788.9|788.3|2
1643029980000|2022-01-24 13:13:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|3
1643029990000|2022-01-24 13:13:10|||||||||1
1643030030000|2022-01-24 13:13:50|789|788.4|789|788.4|789|788.4|789|788.4|3
1643030040000|2022-01-24 13:14:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643030050000|2022-01-24 13:14:10|789|788.4|789|788.4|789|788.4|789|788.4|2
1643030080000|2022-01-24 13:14:40|||||||||1
1643030090000|2022-01-24 13:14:50|||||||||2
1643030100000|2022-01-24 13:15:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|2
1643030110000|2022-01-24 13:15:10|788.9|788.3|789|788.4|789|788.4|788.8|788.2|10
1643030120000|2022-01-24 13:15:20|788.9|788.3|788.7|788.1|788.9|788.3|788.6|788|3
1643030130000|2022-01-24 13:15:30|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|1
1643030140000|2022-01-24 13:15:40|||||||||6
1643030150000|2022-01-24 13:15:50|788.6|788|788.6|788|788.8|788.2|788.6|788|4
1643030160000|2022-01-24 13:16:00|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|0
1643030170000|2022-01-24 13:16:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|2
1643030180000|2022-01-24 13:16:20|788.3|787.7|787.9|787.3|788.3|787.7|787.9|787.3|4
1643030220000|2022-01-24 13:17:00|||||||||1
1643030230000|2022-01-24 13:17:10|787.6|787|787.7|787.1|787.7|787.1|787.6|787|1
1643030240000|2022-01-24 13:17:20|787.6|787|787.6|787|787.6|787|787.6|787|1
1643030270000|2022-01-24 13:17:50|787.7|787.1|787.5|786.9|787.8|787.2|787.5|786.9|6
1643030280000|2022-01-24 13:18:00|||||||||1
1643030290000|2022-01-24 13:18:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|4
1643030300000|2022-01-24 13:18:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1643030320000|2022-01-24 13:18:40|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|3
1643030330000|2022-01-24 13:18:50|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|2
1643030350000|2022-01-24 13:19:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|1
1643030360000|2022-01-24 13:19:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|1
1643030370000|2022-01-24 13:19:30|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|2
1643030380000|2022-01-24 13:19:40|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|5
1643030410000|2022-01-24 13:20:10|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|2
1643030430000|2022-01-24 13:20:30|787.2|786.6|786.8|786.2|787.2|786.6|786.7|786.1|16
1643030440000|2022-01-24 13:20:40|786.6|786|786.9|786.3|786.9|786.3|786.6|786|7
1643030450000|2022-01-24 13:20:50|786.8|786.2|786.9|786.3|786.9|786.3|786.7|786.1|10
1643030460000|2022-01-24 13:21:00|||||||||1
1643030480000|2022-01-24 13:21:20|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|4
1643030490000|2022-01-24 13:21:30|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|0
1643030500000|2022-01-24 13:21:40|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643030550000|2022-01-24 13:22:30|787.2|786.6|786.7|786.1|787.2|786.6|786.7|786.1|2
1643030560000|2022-01-24 13:22:40|786.6|786|786.6|786|786.6|786|786.6|786|0
1643030580000|2022-01-24 13:23:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1643030600000|2022-01-24 13:23:20|||||||||1
1643030610000|2022-01-24 13:23:30|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1643030630000|2022-01-24 13:23:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1643030640000|2022-01-24 13:24:00|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|5
1643030650000|2022-01-24 13:24:10|786|785.4|786.1|785.5|786.1|785.5|786|785.4|1
1643030660000|2022-01-24 13:24:20|||||||||1
1643030670000|2022-01-24 13:24:30|785.9|785.3|786.1|785.5|786.1|785.5|785.9|785.3|2
1643030680000|2022-01-24 13:24:40|786|785.4|786|785.4|786.1|785.5|786|785.4|1
1643030690000|2022-01-24 13:24:50|786.1|785.5|786.5|785.9|786.5|785.9|786.1|785.5|4
1643030700000|2022-01-24 13:25:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1643030710000|2022-01-24 13:25:10|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|2
1643030720000|2022-01-24 13:25:20|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1643030740000|2022-01-24 13:25:40|786.1|785.5|786.2|785.6|786.2|785.6|786|785.4|3
1643030750000|2022-01-24 13:25:50|786.1|785.5|786.1|785.5|786.1|785.5|785.9|785.3|1
1643030780000|2022-01-24 13:26:20|786.2|785.6|785.9|785.3|786.2|785.6|785.9|785.3|2
1643030800000|2022-01-24 13:26:40|786|785.4|786.2|785.6|786.3|785.7|786|785.4|1
1643030810000|2022-01-24 13:26:50|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|5
1643030820000|2022-01-24 13:27:00|786.4|785.8|786.4|785.8|786.4|785.8|786.3|785.7|0
1643030830000|2022-01-24 13:27:10|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|0
1643030840000|2022-01-24 13:27:20|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1643030850000|2022-01-24 13:27:30|786.4|785.8|786|785.4|786.4|785.8|785.9|785.3|1
1643030860000|2022-01-24 13:27:40|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|0
1643030880000|2022-01-24 13:28:00|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1643030890000|2022-01-24 13:28:10|||||||||1
1643030950000|2022-01-24 13:29:10|||||||||10
1643030980000|2022-01-24 13:29:40|785.9|785.3|785.6|785|785.9|785.3|785.6|785|8
1643030990000|2022-01-24 13:29:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|7
1643031000000|2022-01-24 13:30:00|785.5|784.9|785.5|784.9|785.7|785.1|785.5|784.9|6
1643031030000|2022-01-24 13:30:30|785.4|784.8|785.8|785.2|785.8|785.2|785.4|784.8|3
1643031040000|2022-01-24 13:30:40|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1643031060000|2022-01-24 13:31:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1643031070000|2022-01-24 13:31:10|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|1
1643031090000|2022-01-24 13:31:30|785.8|785.2|785.9|785.3|785.9|785.3|785.7|785.1|5
1643031100000|2022-01-24 13:31:40|786.4|785.8|786.2|785.6|786.4|785.8|786.1|785.5|4
1643031110000|2022-01-24 13:31:50|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|3
1643031120000|2022-01-24 13:32:00|786.6|786|786.6|786|786.6|786|786.6|786|10
1643031130000|2022-01-24 13:32:10|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|1
1643031140000|2022-01-24 13:32:20|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1643031150000|2022-01-24 13:32:30|786.4|785.8|786.4|785.8|786.5|785.9|786.4|785.8|6
1643031170000|2022-01-24 13:32:50|786.7|786.1|786.3|785.7|787|786.4|786.3|785.7|14
1643031180000|2022-01-24 13:33:00|786.4|785.8|786.2|785.6|786.4|785.8|786.1|785.5|4
1643031190000|2022-01-24 13:33:10|786.4|785.8|786.4|785.8|786.4|785.8|786.3|785.7|7
1643031200000|2022-01-24 13:33:20|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|1
1643031220000|2022-01-24 13:33:40|786.3|785.7|786.3|785.7|786.4|785.8|786.3|785.7|8
1643031230000|2022-01-24 13:33:50|786.5|785.9|786.2|785.6|786.5|785.9|786.2|785.6|0
1643031240000|2022-01-24 13:34:00|786.1|785.5|785.9|785.3|786.2|785.6|785.9|785.3|3
1643031250000|2022-01-24 13:34:10|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|4
1643031260000|2022-01-24 13:34:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1643031270000|2022-01-24 13:34:30|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1643031280000|2022-01-24 13:34:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1643031300000|2022-01-24 13:35:00|786.3|785.7|786.1|785.5|786.3|785.7|786.1|785.5|0
1643031310000|2022-01-24 13:35:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1643031320000|2022-01-24 13:35:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1643031330000|2022-01-24 13:35:30|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|6
1643031360000|2022-01-24 13:36:00|||||||||1
1643031370000|2022-01-24 13:36:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1643031380000|2022-01-24 13:36:20|786.3|785.7|786.3|785.7|786.4|785.8|786.3|785.7|0
1643031390000|2022-01-24 13:36:30|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|2
1643031400000|2022-01-24 13:36:40|786.1|785.5|786.2|785.6|786.3|785.7|786.1|785.5|3
1643031410000|2022-01-24 13:36:50|786.4|785.8|786.4|785.8|786.4|785.8|786.2|785.6|5
1643031430000|2022-01-24 13:37:10|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|21
1643031460000|2022-01-24 13:37:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1643031470000|2022-01-24 13:37:50|||||||||20
1643031480000|2022-01-24 13:38:00|||||||||3
1643031490000|2022-01-24 13:38:10|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|8
1643031520000|2022-01-24 13:38:40|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|17
1643031530000|2022-01-24 13:38:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|3
1643031570000|2022-01-24 13:39:30|785.6|785|785.7|785.1|785.7|785.1|785.4|784.8|0
1643031580000|2022-01-24 13:39:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|12
1643031590000|2022-01-24 13:39:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1643031600000|2022-01-24 13:40:00|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|0
1643031620000|2022-01-24 13:40:20|785.7|785.1|785.4|784.8|785.7|785.1|785.4|784.8|3
1643031640000|2022-01-24 13:40:40|785.6|785|785.7|785.1|785.7|785.1|785.6|785|1
1643031650000|2022-01-24 13:40:50|785.6|785|785.7|785.1|785.7|785.1|785.6|785|2
1643031670000|2022-01-24 13:41:10|785.6|785|785.4|784.8|785.6|785|785.4|784.8|0
1643031690000|2022-01-24 13:41:30|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|3
1643031700000|2022-01-24 13:41:40|785.2|784.6|785.1|784.5|785.3|784.7|785.1|784.5|4
1643031710000|2022-01-24 13:41:50|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|1
1643031720000|2022-01-24 13:42:00|784.9|784.3|785.2|784.6|785.2|784.6|784.9|784.3|9
1643031730000|2022-01-24 13:42:10|785.3|784.7|785.1|784.5|785.3|784.7|784.9|784.3|33
1643031740000|2022-01-24 13:42:20|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|1
1643031750000|2022-01-24 13:42:30|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|12
1643031760000|2022-01-24 13:42:40|||||||||2
1643031770000|2022-01-24 13:42:50|||||||||2
1643031780000|2022-01-24 13:43:00|||||||||3
1643031800000|2022-01-24 13:43:20|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|0
1643031810000|2022-01-24 13:43:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|7
1643031840000|2022-01-24 13:44:00|785.6|785|785.6|785|785.6|785|785.6|785|18
1643031850000|2022-01-24 13:44:10|785.7|785.1|786.1|785.5|786.1|785.5|785.7|785.1|11
1643031860000|2022-01-24 13:44:20|786.2|785.6|786.1|785.5|786.2|785.6|785.8|785.2|9
1643031870000|2022-01-24 13:44:30|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1643031880000|2022-01-24 13:44:40|786.1|785.5|785.9|785.3|786.1|785.5|785.9|785.3|1
1643031890000|2022-01-24 13:44:50|||||||||3
1643034600000|2022-01-24 14:30:00|782.2|781.6|780.9|780.3|782.9|782.3|779.4|778.8|476
1643034610000|2022-01-24 14:30:10|780.4|779.8|780.6|780|781.4|780.8|779.7|779.1|85
1643034620000|2022-01-24 14:30:20|780.9|780.3|780.7|780.1|780.9|780.3|779.8|779.2|59
1643034630000|2022-01-24 14:30:30|780.9|780.3|781.9|781.3|782.4|781.8|780.6|780|99
1643034640000|2022-01-24 14:30:40|781.2|780.6|781.6|781|781.6|781|780.4|779.8|53
1643034650000|2022-01-24 14:30:50|781.7|781.1|781.7|781.1|782.3|781.7|781.5|780.9|19
1643034660000|2022-01-24 14:31:00|782.4|781.8|783.3|782.7|783.6|783|782.4|781.8|57
1643034670000|2022-01-24 14:31:10|783.4|782.8|783.7|783.1|783.7|783.1|783.4|782.8|78
1643034680000|2022-01-24 14:31:20|783.9|783.3|784.3|783.7|784.4|783.8|783.7|783.1|26
1643034690000|2022-01-24 14:31:30|784.2|783.6|784.8|784.2|784.9|784.3|784.2|783.6|21
1643034700000|2022-01-24 14:31:40|784.9|784.3|786.2|785.6|786.2|785.6|784.9|784.3|36
1643034710000|2022-01-24 14:31:50|786.3|785.7|786.6|786|786.6|786|786.2|785.6|17
1643034720000|2022-01-24 14:32:00|786.2|785.6|785.9|785.3|786.2|785.6|785.1|784.5|58
1643034730000|2022-01-24 14:32:10|785.8|785.2|786.4|785.8|786.5|785.9|785.8|785.2|29
1643034740000|2022-01-24 14:32:20|786.3|785.7|785.8|785.2|786.3|785.7|785.8|785.2|19
1643034750000|2022-01-24 14:32:30|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|3
1643034760000|2022-01-24 14:32:40|785.8|785.2|785.9|785.3|785.9|785.3|785.5|784.9|13
1643034770000|2022-01-24 14:32:50|785.8|785.2|785.8|785.2|786.1|785.5|785.8|785.2|9
1643034780000|2022-01-24 14:33:00|786|785.4|786.5|785.9|787|786.4|786|785.4|186
1643034790000|2022-01-24 14:33:10|786.4|785.8|786.5|785.9|786.7|786.1|786.4|785.8|40
1643034800000|2022-01-24 14:33:20|786.6|786|786.2|785.6|786.6|786|786.2|785.6|23
1643034810000|2022-01-24 14:33:30|786.1|785.5|786.3|785.7|786.3|785.7|786|785.4|28
1643034820000|2022-01-24 14:33:40|786.2|785.6|786.7|786.1|786.7|786.1|786.1|785.5|22
1643034830000|2022-01-24 14:33:50|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|5
1643034840000|2022-01-24 14:34:00|786.3|785.7|785.7|785.1|786.3|785.7|785.7|785.1|17
1643034850000|2022-01-24 14:34:10|785.9|785.3|787.3|786.7|787.5|786.9|785.9|785.3|32
1643034860000|2022-01-24 14:34:20|787.2|786.6|787.3|786.7|787.3|786.7|787|786.4|9
1643034870000|2022-01-24 14:34:30|787.4|786.8|787.5|786.9|787.6|787|787.4|786.8|11
1643034880000|2022-01-24 14:34:40|787.4|786.8|787.7|787.1|787.7|787.1|787.3|786.7|28
1643034890000|2022-01-24 14:34:50|787.6|787|788.1|787.5|788.3|787.7|787.5|786.9|42
1643034900000|2022-01-24 14:35:00|788|787.4|787.6|787|788|787.4|787.5|786.9|14
1643034910000|2022-01-24 14:35:10|787.8|787.2|788|787.4|788|787.4|787.6|787|21
1643034920000|2022-01-24 14:35:20|788.1|787.5|788.4|787.8|788.5|787.9|788|787.4|17
1643034930000|2022-01-24 14:35:30|788.3|787.7|788|787.4|788.5|787.9|788|787.4|29
1643034940000|2022-01-24 14:35:40|788.3|787.7|788.3|787.7|788.5|787.9|788.2|787.6|11
1643034950000|2022-01-24 14:35:50|788.5|787.9|789.3|788.7|789.3|788.7|788.5|787.9|61
1643034960000|2022-01-24 14:36:00|789|788.4|788.8|788.2|789|788.4|788.8|788.2|76
1643034970000|2022-01-24 14:36:10|788.7|788.1|788.8|788.2|789|788.4|788.7|788.1|36
1643034980000|2022-01-24 14:36:20|788.5|787.9|788.5|787.9|788.5|787.9|788.4|787.8|15
1643034990000|2022-01-24 14:36:30|||||||||3
1643035000000|2022-01-24 14:36:40|||||||||8
1643035010000|2022-01-24 14:36:50|||||||||1
1643035020000|2022-01-24 14:37:00|788.6|788|788.5|787.9|788.8|788.2|788.5|787.9|57
1643035030000|2022-01-24 14:37:10|788.3|787.7|788|787.4|788.4|787.8|788|787.4|24
1643035040000|2022-01-24 14:37:20|787.8|787.2|787.5|786.9|787.8|787.2|787.5|786.9|6
1643035050000|2022-01-24 14:37:30|||||||||5
1643035060000|2022-01-24 14:37:40|787.6|787|787.8|787.2|787.8|787.2|787.6|787|16
1643035070000|2022-01-24 14:37:50|787.9|787.3|787.5|786.9|788|787.4|787.5|786.9|7
1643035080000|2022-01-24 14:38:00|787.3|786.7|786.8|786.2|787.3|786.7|786.8|786.2|27
1643035090000|2022-01-24 14:38:10|786.9|786.3|787.4|786.8|787.4|786.8|786.9|786.3|12
1643035100000|2022-01-24 14:38:20|787.5|786.9|788.3|787.7|788.3|787.7|787.5|786.9|13
1643035110000|2022-01-24 14:38:30|788.4|787.8|788.8|788.2|788.8|788.2|788.2|787.6|10
1643035120000|2022-01-24 14:38:40|789.1|788.5|789|788.4|789.1|788.5|789|788.4|22
1643035130000|2022-01-24 14:38:50|789.1|788.5|789.8|789.2|789.8|789.2|789.1|788.5|14
1643035140000|2022-01-24 14:39:00|789.7|789.1|790|789.4|790|789.4|789.5|788.9|25
1643035150000|2022-01-24 14:39:10|790.5|789.9|790.8|790.2|790.8|790.2|790.5|789.9|20
1643035160000|2022-01-24 14:39:20|790.7|790.1|790.7|790.1|790.8|790.2|790.5|789.9|13
1643035170000|2022-01-24 14:39:30|790.8|790.2|791|790.4|791.2|790.6|790.8|790.2|5
1643035180000|2022-01-24 14:39:40|791.1|790.5|792.3|791.7|792.5|791.9|791.1|790.5|27
1643035190000|2022-01-24 14:39:50|792.4|791.8|792.3|791.7|792.6|792|792|791.4|21
1643035200000|2022-01-24 14:40:00|792.4|791.8|792.2|791.6|792.7|792.1|792|791.4|44
1643035210000|2022-01-24 14:40:10|792|791.4|792.3|791.7|792.7|792.1|792|791.4|18
1643035220000|2022-01-24 14:40:20|792|791.4|792.1|791.5|792.2|791.6|792|791.4|12
1643035230000|2022-01-24 14:40:30|792|791.4|792.1|791.5|792.3|791.7|792|791.4|20
1643035240000|2022-01-24 14:40:40|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|5
1643035250000|2022-01-24 14:40:50|792.4|791.8|792|791.4|792.5|791.9|792|791.4|28
1643035260000|2022-01-24 14:41:00|791.8|791.2|791.8|791.2|791.8|791.2|791.6|791|22
1643035320000|2022-01-24 14:42:00|792.3|791.7|792.9|792.3|793|792.4|792.3|791.7|255
1643035330000|2022-01-24 14:42:10|793|792.4|793|792.4|793.1|792.5|792.9|792.3|13
1643035340000|2022-01-24 14:42:20|793.1|792.5|793|792.4|793.1|792.5|793|792.4|67
1643035350000|2022-01-24 14:42:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|21
1643035360000|2022-01-24 14:42:40|793|792.4|793.1|792.5|793.1|792.5|793|792.4|35
1643035370000|2022-01-24 14:42:50|793|792.4|793|792.4|793|792.4|793|792.4|15
1643035380000|2022-01-24 14:43:00|||||||||21
1643035390000|2022-01-24 14:43:10|||||||||15
1643035400000|2022-01-24 14:43:20|||||||||2
1643035410000|2022-01-24 14:43:30|792.9|792.3|793|792.4|793|792.4|792.9|792.3|9
1643035420000|2022-01-24 14:43:40|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|13
1643035430000|2022-01-24 14:43:50|792.8|792.2|792.6|792|792.8|792.2|792.6|792|25
1643035440000|2022-01-24 14:44:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|14
1643035450000|2022-01-24 14:44:10|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|4
1643035460000|2022-01-24 14:44:20|792.4|791.8|792.4|791.8|792.5|791.9|792.4|791.8|11
1643035470000|2022-01-24 14:44:30|||||||||1
1643035480000|2022-01-24 14:44:40|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|19
1643035490000|2022-01-24 14:44:50|792.7|792.1|792.5|791.9|792.7|792.1|792.4|791.8|15
1643035500000|2022-01-24 14:45:00|792.6|792|792.4|791.8|792.7|792.1|792.4|791.8|5
1643035510000|2022-01-24 14:45:10|792.6|792|792.3|791.7|792.6|792|792.3|791.7|28
1643035520000|2022-01-24 14:45:20|792.2|791.6|791.8|791.2|792.2|791.6|791.7|791.1|73
1643035530000|2022-01-24 14:45:30|791.7|791.1|792.5|791.9|792.5|791.9|791.7|791.1|9
1643035540000|2022-01-24 14:45:40|792.3|791.7|792|791.4|792.3|791.7|791.8|791.2|14
1643035550000|2022-01-24 14:45:50|791.8|791.2|792.3|791.7|792.3|791.7|791.8|791.2|12
1643035560000|2022-01-24 14:46:00|791.9|791.3|792.3|791.7|792.8|792.2|791.9|791.3|44
1643035570000|2022-01-24 14:46:10|792.4|791.8|791.5|790.9|792.5|791.9|791.5|790.9|35
1643035580000|2022-01-24 14:46:20|791.6|791|790.8|790.2|791.6|791|790.8|790.2|20
1643035590000|2022-01-24 14:46:30|791|790.4|790.8|790.2|791|790.4|790.5|789.9|6
1643035600000|2022-01-24 14:46:40|790.9|790.3|791.1|790.5|791.3|790.7|790.9|790.3|23
1643035610000|2022-01-24 14:46:50|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|8
1643035620000|2022-01-24 14:47:00|791.5|790.9|791|790.4|791.5|790.9|791|790.4|3
1643035630000|2022-01-24 14:47:10|790.9|790.3|790.5|789.9|790.9|790.3|790.5|789.9|24
1643035640000|2022-01-24 14:47:20|790.4|789.8|790.5|789.9|790.8|790.2|790.3|789.7|208
1643035650000|2022-01-24 14:47:30|790.6|790|790.6|790|790.8|790.2|790.5|789.9|20
1643035660000|2022-01-24 14:47:40|790.5|789.9|790.8|790.2|790.8|790.2|790.4|789.8|23
1643035670000|2022-01-24 14:47:50|791|790.4|790.7|790.1|791|790.4|790.5|789.9|13
1643035680000|2022-01-24 14:48:00|790.8|790.2|790.9|790.3|791|790.4|790.7|790.1|19
1643035690000|2022-01-24 14:48:10|790.8|790.2|790.8|790.2|790.9|790.3|790.7|790.1|14
1643035700000|2022-01-24 14:48:20|791|790.4|790.9|790.3|791|790.4|790.9|790.3|13
1643035710000|2022-01-24 14:48:30|790.8|790.2|790.5|789.9|790.8|790.2|790.5|789.9|16
1643035720000|2022-01-24 14:48:40|790.4|789.8|790.5|789.9|790.5|789.9|790.3|789.7|22
1643035730000|2022-01-24 14:48:50|790.7|790.1|790.5|789.9|790.7|790.1|790.3|789.7|21
1643035740000|2022-01-24 14:49:00|790.4|789.8|791|790.4|791|790.4|790.4|789.8|26
1643035750000|2022-01-24 14:49:10|791.3|790.7|790.8|790.2|791.3|790.7|790.8|790.2|99
1643035760000|2022-01-24 14:49:20|790.7|790.1|790.3|789.7|790.7|790.1|790.3|789.7|4
1643035770000|2022-01-24 14:49:30|790|789.4|790.5|789.9|790.5|789.9|790|789.4|14
1643035780000|2022-01-24 14:49:40|790.4|789.8|790|789.4|790.4|789.8|790|789.4|17
1643035790000|2022-01-24 14:49:50|790.3|789.7|790|789.4|790.3|789.7|790|789.4|12
1643035800000|2022-01-24 14:50:00|789.9|789.3|789.6|789|789.9|789.3|789.5|788.9|21
1643035810000|2022-01-24 14:50:10|789.7|789.1|789.4|788.8|789.8|789.2|789.2|788.6|44
1643035820000|2022-01-24 14:50:20|789.5|788.9|789.3|788.7|789.5|788.9|789|788.4|14
1643035830000|2022-01-24 14:50:30|789.5|788.9|789.1|788.5|789.5|788.9|789.1|788.5|32
1643035840000|2022-01-24 14:50:40|789|788.4|788.8|788.2|789|788.4|788.7|788.1|12
1643035850000|2022-01-24 14:50:50|788.9|788.3|789|788.4|789|788.4|788.8|788.2|11
1643035860000|2022-01-24 14:51:00|789.3|788.7|789|788.4|789.3|788.7|789|788.4|38
1643035870000|2022-01-24 14:51:10|||||||||8
1643035880000|2022-01-24 14:51:20|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|6
1643035950000|2022-01-24 14:52:30|788.6|788|788.6|788|788.6|788|788.6|788|239
1643035960000|2022-01-24 14:52:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|11
1643035970000|2022-01-24 14:52:50|788.6|788|788.7|788.1|788.7|788.1|788.6|788|6
1643035980000|2022-01-24 14:53:00|788.8|788.2|789.1|788.5|789.1|788.5|788.8|788.2|19
1643035990000|2022-01-24 14:53:10|||||||||10
1643036000000|2022-01-24 14:53:20|789|788.4|789|788.4|789|788.4|789|788.4|21
1643036010000|2022-01-24 14:53:30|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|14
1643036020000|2022-01-24 14:53:40|789.1|788.5|789.1|788.5|789.1|788.5|789|788.4|18
1643036030000|2022-01-24 14:53:50|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|0
1643036040000|2022-01-24 14:54:00|789.9|789.3|789.4|788.8|789.9|789.3|789.4|788.6|47
1643036050000|2022-01-24 14:54:10|789.3|788.7|789.3|788.7|789.5|788.9|789|788.4|11
1643036060000|2022-01-24 14:54:20|789.4|788.8|789.8|789.2|789.8|789.2|789.3|788.7|6
1643036070000|2022-01-24 14:54:30|789.7|789.1|789.3|788.7|789.7|789.1|789.3|788.7|7
1643036080000|2022-01-24 14:54:40|789.2|788.6|788.6|788|789.2|788.6|788.5|787.9|23
1643036090000|2022-01-24 14:54:50|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|6
1643036100000|2022-01-24 14:55:00|789|788.4|788.8|788.2|789|788.4|788.6|788|16
1643036110000|2022-01-24 14:55:10|788.7|788.1|789|788.4|789|788.4|788.6|788|11
1643036120000|2022-01-24 14:55:20|788.9|788.3|789|788.4|789|788.4|788.9|788.3|6
1643036130000|2022-01-24 14:55:30|789.3|788.7|789|788.4|789.3|788.7|789|788.4|13
1643036140000|2022-01-24 14:55:40|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|7
1643036150000|2022-01-24 14:55:50|789.5|788.9|789.5|788.9|789.5|788.9|789.3|788.7|8
1643036160000|2022-01-24 14:56:00|789.6|789|790|789.4|790.3|789.7|789.6|789|13
1643036170000|2022-01-24 14:56:10|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|10
1643036180000|2022-01-24 14:56:20|789.5|788.9|790.3|789.7|790.3|789.7|789.5|788.9|19
1643036190000|2022-01-24 14:56:30|790|789.4|790|789.4|790.2|789.6|789.8|789.2|13
1643036200000|2022-01-24 14:56:40|790.2|789.6|790|789.4|790.2|789.6|790|789.4|9
1643036210000|2022-01-24 14:56:50|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|7
1643036220000|2022-01-24 14:57:00|790.3|789.7|789.8|789.2|790.3|789.7|789.8|789.2|17
1643036230000|2022-01-24 14:57:10|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|4
1643036240000|2022-01-24 14:57:20|790|789.4|790|789.4|790.3|789.7|790|789.4|13
1643036250000|2022-01-24 14:57:30|790.1|789.5|790.2|789.6|790.4|789.8|790.1|789.5|8
1643036260000|2022-01-24 14:57:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|5
1643036270000|2022-01-24 14:57:50|||||||||2
1643036280000|2022-01-24 14:58:00|790.2|789.6|789.9|789.3|790.2|789.6|789.8|789.2|16
1643036290000|2022-01-24 14:58:10|790.1|789.5|790.1|789.5|790.2|789.6|790|789.4|9
1643036300000|2022-01-24 14:58:20|790.2|789.6|789.8|789.2|790.2|789.6|789.7|789.1|7
1643036310000|2022-01-24 14:58:30|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|15
1643036320000|2022-01-24 14:58:40|||||||||4
1643036330000|2022-01-24 14:58:50|789.7|789.1|789.9|789.3|789.9|789.3|789.6|789|9
1643036340000|2022-01-24 14:59:00|790|789.4|790|789.4|790|789.4|790|789.4|0
1643036350000|2022-01-24 14:59:10|790.1|789.5|790.2|789.6|790.3|789.7|790|789.4|13
1643036360000|2022-01-24 14:59:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1643036370000|2022-01-24 14:59:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|10
1643036380000|2022-01-24 14:59:40|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|3
1643036390000|2022-01-24 14:59:50|||||||||2
1643036400000|2022-01-24 15:00:00|790.6|790|789.9|789.3|790.6|790|789.9|789.3|36
1643036410000|2022-01-24 15:00:10|790.2|789.6|790.3|789.7|790.3|789.7|790.1|789.5|11
1643036420000|2022-01-24 15:00:20|790.4|789.8|790.6|790|790.7|790.1|790.4|789.8|7
1643036430000|2022-01-24 15:00:30|790.7|790.1|791|790.4|791|790.4|790.7|790.1|10
1643036440000|2022-01-24 15:00:40|791.3|790.7|791.3|790.7|791.4|790.8|791|790.4|50
1643036450000|2022-01-24 15:00:50|791.2|790.6|791.2|790.6|791.2|790.6|791|790.4|21
1643036460000|2022-01-24 15:01:00|791.3|790.7|791.2|790.6|791.3|790.7|791.1|790.5|11
1643036490000|2022-01-24 15:01:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|138
1643036500000|2022-01-24 15:01:40|790.7|790.1|789.1|788.5|790.7|790.1|789|788.4|117
1643036510000|2022-01-24 15:01:50|789|788.4|789|788.4|789.2|788.6|789|788.4|9
1643036520000|2022-01-24 15:02:00|789.1|788.5|789|788.4|789.1|788.5|788.9|788.3|17
1643036530000|2022-01-24 15:02:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|3
1643036540000|2022-01-24 15:02:20|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|7
1643036550000|2022-01-24 15:02:30|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|3
1643036560000|2022-01-24 15:02:40|789|788.4|789|788.4|789.1|788.5|789|788.4|5
1643036570000|2022-01-24 15:02:50|788.9|788.3|789|788.4|789|788.4|788.9|788.3|5
1643036580000|2022-01-24 15:03:00|788.9|788.3|789|788.4|789.3|788.7|788.9|788.3|23
1643036590000|2022-01-24 15:03:10|788.8|788.2|788|787.4|788.8|788.2|787.9|787.3|42
1643036600000|2022-01-24 15:03:20|787.9|787.3|787.6|787|787.9|787.3|787.6|787|6
1643036610000|2022-01-24 15:03:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|7
1643036620000|2022-01-24 15:03:40|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|11
1643036630000|2022-01-24 15:03:50|787.4|786.8|787.4|786.8|787.6|787|787.4|786.8|14
1643036640000|2022-01-24 15:04:00|787.5|786.9|788|787.4|788|787.4|787.5|786.9|12
1643036650000|2022-01-24 15:04:10|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|11
1643036660000|2022-01-24 15:04:20|788|787.4|788|787.4|788.1|787.5|788|787.4|11
1643036670000|2022-01-24 15:04:30|788.1|787.5|788.2|787.6|788.3|787.7|788.1|787.5|18
1643036680000|2022-01-24 15:04:40|788.1|787.5|788.1|787.5|788.1|787.5|788|787.4|8
1643036690000|2022-01-24 15:04:50|788.3|787.7|788|787.4|788.3|787.7|788|787.4|8
1643036700000|2022-01-24 15:05:00|787.8|787.2|787.8|787.2|787.8|787.2|787.6|787|8
1643036760000|2022-01-24 15:06:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|134
1643036770000|2022-01-24 15:06:10|||||||||1
1643036780000|2022-01-24 15:06:20|||||||||6
1643036790000|2022-01-24 15:06:30|788|787.4|787.7|787.1|788|787.4|787.7|787.1|10
1643036800000|2022-01-24 15:06:40|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|9
1643036810000|2022-01-24 15:06:50|787.7|787.1|787.7|787.1|787.7|787.1|787.5|786.9|38
1643036820000|2022-01-24 15:07:00|787.6|787|787.7|787.1|787.8|787.2|787.6|787|7
1643036830000|2022-01-24 15:07:10|787.8|787.2|787.6|787|787.8|787.2|787.6|787|24
1643036840000|2022-01-24 15:07:20|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|4
1643036850000|2022-01-24 15:07:30|787.6|787|787.5|786.9|787.8|787.2|787.5|786.9|16
1643036860000|2022-01-24 15:07:40|787|786.4|787|786.4|787|786.4|786.9|786.3|6
1643036870000|2022-01-24 15:07:50|786.9|786.3|786.8|786.2|787|786.4|786.8|786.2|11
1643036880000|2022-01-24 15:08:00|787|786.4|786.4|785.8|787|786.4|786.4|785.8|72
1643036890000|2022-01-24 15:08:10|786.1|785.5|786.2|785.6|786.4|785.8|786.1|785.5|56
1643036900000|2022-01-24 15:08:20|786.4|785.8|786.2|785.6|786.4|785.8|786.2|785.6|19
1643036910000|2022-01-24 15:08:30|786.3|785.7|786.3|785.7|786.4|785.8|786.1|785.5|9
1643036920000|2022-01-24 15:08:40|786.2|785.6|785.1|784.5|786.2|785.6|785.1|784.5|26
1643036930000|2022-01-24 15:08:50|785.3|784.7|785.4|784.8|785.4|784.8|785|784.4|26
1643036940000|2022-01-24 15:09:00|785.5|784.9|785.5|784.9|785.5|784.9|785.3|784.7|15
1643036950000|2022-01-24 15:09:10|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|9
1643036960000|2022-01-24 15:09:20|785.3|784.7|785.7|785.1|785.7|785.1|785.3|784.7|9
1643036970000|2022-01-24 15:09:30|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|10
1643037070000|2022-01-24 15:11:10|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1643037090000|2022-01-24 15:11:30|784.6|784|784.6|784|784.6|784|784.6|784|0
1643037100000|2022-01-24 15:11:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1643037120000|2022-01-24 15:12:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1643037130000|2022-01-24 15:12:10|785.5|784.9|785.8|785.2|785.8|785.2|785.4|784.8|572
1643037140000|2022-01-24 15:12:20|785.7|785.1|786.5|785.9|786.8|786.2|785.5|784.9|41
1643037150000|2022-01-24 15:12:30|786.3|785.7|786.5|785.9|786.5|785.9|786.3|785.7|8
1643037160000|2022-01-24 15:12:40|786.7|786.1|786.5|785.9|786.7|786.1|786.5|785.9|19
1643037170000|2022-01-24 15:12:50|786.8|786.2|786.8|786.2|786.8|786.2|786.5|785.9|36
1643037180000|2022-01-24 15:13:00|786.9|786.3|787|786.4|787|786.4|786.9|786.3|8
1643037190000|2022-01-24 15:13:10|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|16
1643037200000|2022-01-24 15:13:20|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|13
1643037210000|2022-01-24 15:13:30|||||||||5
1643037220000|2022-01-24 15:13:40|787.4|786.8|787.4|786.8|787.4|786.8|787.3|786.7|7
1643037230000|2022-01-24 15:13:50|787.6|787|787.8|787.2|787.8|787.2|787.6|787|10
1643037310000|2022-01-24 15:15:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1643037340000|2022-01-24 15:15:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1643037360000|2022-01-24 15:16:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643037520000|2022-01-24 15:18:40|790.3|789.7|790.4|789.8|790.4|789.8|790.2|789.6|715
1643037530000|2022-01-24 15:18:50|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|12
1643037540000|2022-01-24 15:19:00|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|8
1643037550000|2022-01-24 15:19:10|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|8
1643037560000|2022-01-24 15:19:20|790.5|789.9|790.6|790|790.6|790|790.5|789.9|2
1643037570000|2022-01-24 15:19:30|790.7|790.1|791.2|790.6|791.2|790.6|790.5|789.9|9
1643037580000|2022-01-24 15:19:40|791.3|790.7|791.3|790.7|791.4|790.8|791|790.4|27
1643037590000|2022-01-24 15:19:50|791.2|790.6|791.3|790.7|791.4|790.8|791.2|790.6|6
1643037600000|2022-01-24 15:20:00|791.2|790.6|791|790.4|791.3|790.7|791|790.4|4
1643037610000|2022-01-24 15:20:10|790.9|790.3|790.9|790.3|790.9|790.3|790.7|790.1|6
1643037620000|2022-01-24 15:20:20|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|6
1643037630000|2022-01-24 15:20:30|790.6|790|790.2|789.6|790.6|790|790.2|789.6|9
1643037640000|2022-01-24 15:20:40|790.4|789.8|790.5|789.9|790.5|789.9|790.3|789.7|8
1643037650000|2022-01-24 15:20:50|790.6|790|790.8|790.2|790.8|790.2|790.6|790|6
1643037660000|2022-01-24 15:21:00|790.7|790.1|790.3|789.7|790.7|790.1|790.3|789.7|11
1643037670000|2022-01-24 15:21:10|790.4|789.8|790.8|790.2|790.8|790.2|790.3|789.7|21
1643037680000|2022-01-24 15:21:20|791|790.4|791.1|790.5|791.1|790.5|790.9|790.3|10
1643037690000|2022-01-24 15:21:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1643037830000|2022-01-24 15:23:50|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|110
1643037840000|2022-01-24 15:24:00|791.4|790.8|791.8|791.2|791.8|791.2|791.4|790.8|14
1643037850000|2022-01-24 15:24:10|791.5|790.9|791.6|791|791.6|791|791.3|790.7|14
1643037860000|2022-01-24 15:24:20|791.5|790.9|791.5|790.9|791.7|791.1|791.5|790.9|17
1643037870000|2022-01-24 15:24:30|791.6|791|791.6|791|791.6|791|791.6|791|1
1643037900000|2022-01-24 15:25:00|792.6|792|792.6|792|792.6|792|792.6|792|0
1643037930000|2022-01-24 15:25:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1643037940000|2022-01-24 15:25:40|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1643037960000|2022-01-24 15:26:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643037970000|2022-01-24 15:26:10|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1643037990000|2022-01-24 15:26:30|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1643038000000|2022-01-24 15:26:40|793.3|792.7|793.2|792.6|793.4|792.8|793.2|792.6|605
1643038010000|2022-01-24 15:26:50|793.4|792.8|793.3|792.7|793.7|793.1|793.3|792.7|18
1643038020000|2022-01-24 15:27:00|793.4|792.8|793.5|792.9|793.7|793.1|793.4|792.8|19
1643038030000|2022-01-24 15:27:10|793.6|793|794.3|793.7|794.4|793.8|793.6|793|41
1643038040000|2022-01-24 15:27:20|794.7|794.1|793.9|793.3|794.8|794.2|793.9|793.3|36
1643038100000|2022-01-24 15:28:20|794|793.4|794|793.4|794|793.4|794|793.4|479
1643038110000|2022-01-24 15:28:30|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|6
1643038120000|2022-01-24 15:28:40|793.8|793.2|793.9|793.3|793.9|793.3|793.8|793.2|41
1643038130000|2022-01-24 15:28:50|794|793.4|793.9|793.3|794|793.4|793.9|793.3|12
1643038140000|2022-01-24 15:29:00|794|793.4|793.9|793.3|794|793.4|793.9|793.3|20
1643038150000|2022-01-24 15:29:10|794|793.4|794|793.4|794|793.4|794|793.4|3
1643038160000|2022-01-24 15:29:20|794.1|793.5|794|793.4|794.1|793.5|794|793.4|18
1643038170000|2022-01-24 15:29:30|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|8
1643038180000|2022-01-24 15:29:40|794|793.4|794|793.4|794|793.4|794|793.4|14
1643038190000|2022-01-24 15:29:50|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|3
1643038210000|2022-01-24 15:30:10|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1643038230000|2022-01-24 15:30:30|793.6|793|793.6|793|793.6|793|793.6|793|0
1643038240000|2022-01-24 15:30:40|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1643038260000|2022-01-24 15:31:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1643038280000|2022-01-24 15:31:20|794.8|794.2|795|794.4|795|794.4|794.7|794.1|2116
1643038320000|2022-01-24 15:32:00|794.9|794.3|794.9|794.3|795|794.4|794.8|794.2|150
1643038330000|2022-01-24 15:32:10|795|794.4|794.9|794.3|795|794.4|794.9|794.3|21
1643038340000|2022-01-24 15:32:20|795|794.4|795|794.4|795|794.4|794.9|794.3|4
1643038350000|2022-01-24 15:32:30|794.9|794.3|795.2|794.6|795.2|794.6|794.9|794.3|92
1643038360000|2022-01-24 15:32:40|795.3|794.7|795.3|794.7|795.3|794.7|795.2|794.6|19
1643038370000|2022-01-24 15:32:50|795.4|794.8|795.4|794.8|795.4|794.8|795.3|794.7|8
1643038380000|2022-01-24 15:33:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|19
1643038390000|2022-01-24 15:33:10|795.8|795.2|795.4|794.8|795.9|795.3|795.4|794.8|30
1643038400000|2022-01-24 15:33:20|795.5|794.9|795.6|795|795.6|795|795.4|794.8|23
1643038410000|2022-01-24 15:33:30|795.5|794.9|795.4|794.8|795.6|795|795.4|794.8|35
1643038420000|2022-01-24 15:33:40|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|5
1643038430000|2022-01-24 15:33:50|794.9|794.3|794.6|794|794.9|794.3|794.4|793.8|9
1643038440000|2022-01-24 15:34:00|794.8|794.2|795.1|794.5|795.1|794.5|794.8|794.2|15
1643038450000|2022-01-24 15:34:10|794.9|794.3|794.6|794|794.9|794.3|794.6|794|11
1643038460000|2022-01-24 15:34:20|794.9|794.3|794.8|794.2|795|794.4|794.8|794.2|6
1643038470000|2022-01-24 15:34:30|794.9|794.3|795.6|795|795.7|795.1|794.9|794.3|31
1643038480000|2022-01-24 15:34:40|||||||||3
1643038490000|2022-01-24 15:34:50|||||||||5
1643038500000|2022-01-24 15:35:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1643038510000|2022-01-24 15:35:10|795.6|795|795.6|795|795.6|795|795.6|795|0
1643038650000|2022-01-24 15:37:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|632
1643038660000|2022-01-24 15:37:40|797.8|797.2|798.1|797.5|798.1|797.5|797.8|797.2|7
1643038670000|2022-01-24 15:37:50|797.9|797.3|798.2|797.6|798.2|797.6|797.9|797.3|11
1643038680000|2022-01-24 15:38:00|798.1|797.5|796.9|796.3|798.2|797.6|796.7|796.1|48
1643038690000|2022-01-24 15:38:10|797.3|796.7|797.6|797|797.7|797.1|797.3|796.7|21
1643038700000|2022-01-24 15:38:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|10
1643038710000|2022-01-24 15:38:30|797.6|797|797.4|796.8|797.6|797|797.4|796.8|13
1643038720000|2022-01-24 15:38:40|797.5|796.9|797.6|797|797.6|797|797.5|796.9|4
1643038730000|2022-01-24 15:38:50|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|14
1643038740000|2022-01-24 15:39:00|797.4|796.8|797.6|797|797.7|797.1|797.4|796.8|12
1643038750000|2022-01-24 15:39:10|797.5|796.9|797.6|797|797.6|797|797.4|796.8|14
1643038760000|2022-01-24 15:39:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1643038770000|2022-01-24 15:39:30|797.8|797.2|797.9|797.3|797.9|797.3|797.7|797.1|12
1643038780000|2022-01-24 15:39:40|798|797.4|798.1|797.5|798.1|797.5|798|797.4|19
1643038790000|2022-01-24 15:39:50|798|797.4|797.5|796.9|798|797.4|797.5|796.9|34
1643038800000|2022-01-24 15:40:00|797.4|796.8|797.4|796.8|797.6|797|797.4|796.8|9
1643038810000|2022-01-24 15:40:10|797.5|796.9|797.4|796.8|797.6|797|797.4|796.8|9
1643038820000|2022-01-24 15:40:20|797.5|796.9|797.4|796.8|797.6|797|797.3|796.7|11
1643038830000|2022-01-24 15:40:30|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|5
1643038840000|2022-01-24 15:40:40|||||||||3
1643038850000|2022-01-24 15:40:50|797.6|797|797.4|796.8|797.6|797|797.4|796.8|10
1643038860000|2022-01-24 15:41:00|797.5|796.9|797.4|796.8|797.6|797|797.4|796.8|10
1643038870000|2022-01-24 15:41:10|||||||||2
1643038880000|2022-01-24 15:41:20|797|796.4|797.1|796.5|797.1|796.5|796.9|796.3|3
1643038890000|2022-01-24 15:41:30|796.9|796.3|796.4|795.8|797.1|796.5|796.2|795.6|84
1643038900000|2022-01-24 15:41:40|796.6|796|796.9|796.3|796.9|796.3|796.4|795.8|114
1643038910000|2022-01-24 15:41:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|12
1643038920000|2022-01-24 15:42:00|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|6
1643038930000|2022-01-24 15:42:10|797|796.4|797.1|796.5|797.5|796.9|797|796.4|33
1643038940000|2022-01-24 15:42:20|797.2|796.6|797.6|797|797.6|797|797.2|796.6|3
1643038950000|2022-01-24 15:42:30|797.5|796.9|796.9|796.3|797.5|796.9|796.9|796.3|30
1643038960000|2022-01-24 15:42:40|796.8|796.2|796.9|796.3|796.9|796.3|796.6|796|12
1643038970000|2022-01-24 15:42:50|||||||||2
1643038980000|2022-01-24 15:43:00|797|796.4|797.9|797.3|797.9|797.3|797|796.4|18
1643038990000|2022-01-24 15:43:10|798.1|797.5|798.1|797.5|798.3|797.7|798.1|797.5|52
1643039000000|2022-01-24 15:43:20|798.3|797.7|798.1|797.5|798.6|798|798|797.4|27
1643039010000|2022-01-24 15:43:30|798.2|797.6|798.1|797.5|798.4|797.8|798|797.4|15
1643039020000|2022-01-24 15:43:40|||||||||14
1643039030000|2022-01-24 15:43:50|798.3|797.7|798.2|797.6|798.4|797.8|798.1|797.5|14
1643039040000|2022-01-24 15:44:00|798.3|797.7|798.4|797.8|798.5|797.9|798.3|797.7|7
1643039050000|2022-01-24 15:44:10|||||||||3
1643039060000|2022-01-24 15:44:20|798.6|798|798.6|798|798.9|798.3|798.6|798|14
1643039070000|2022-01-24 15:44:30|798.7|798.1|798.9|798.3|799.3|798.7|798.6|798|48
1643039080000|2022-01-24 15:44:40|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|3
1643039170000|2022-01-24 15:46:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1643039220000|2022-01-24 15:47:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643039230000|2022-01-24 15:47:10|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643039260000|2022-01-24 15:47:40|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|877
1643039270000|2022-01-24 15:47:50|798.2|797.6|798.2|797.6|798.3|797.7|798.1|797.5|15
1643039280000|2022-01-24 15:48:00|798.4|797.8|798.4|797.8|798.4|797.8|798.3|797.7|7
1643039290000|2022-01-24 15:48:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|12
1643039300000|2022-01-24 15:48:20|798.1|797.5|798.2|797.6|798.3|797.7|798.1|797.5|10
1643039310000|2022-01-24 15:48:30|798.1|797.5|798.1|797.5|798.2|797.6|798.1|797.5|5
1643039320000|2022-01-24 15:48:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|9
1643039330000|2022-01-24 15:48:50|798.3|797.7|798.2|797.6|798.4|797.8|798.1|797.5|16
1643039340000|2022-01-24 15:49:00|798.4|797.8|798.5|797.9|798.7|798.1|798.4|797.8|5
1643039350000|2022-01-24 15:49:10|798.6|798|798.4|797.8|798.6|798|798.3|797.7|13
1643039360000|2022-01-24 15:49:20|798.5|797.9|798.1|797.5|798.5|797.9|798.1|797.5|9
1643039370000|2022-01-24 15:49:30|798.2|797.6|798.1|797.5|798.3|797.7|798.1|797.5|4
1643039380000|2022-01-24 15:49:40|797.9|797.3|797.5|796.9|797.9|797.3|797.4|796.8|19
1643039390000|2022-01-24 15:49:50|797.6|797|797.3|796.7|797.6|797|797.3|796.7|58
1643039400000|2022-01-24 15:50:00|797.4|796.8|797.1|796.5|797.4|796.8|797|796.4|17
1643039410000|2022-01-24 15:50:10|797|796.4|797|796.4|797.1|796.5|796.7|796.1|17
1643039420000|2022-01-24 15:50:20|796.7|796.1|796.7|796.1|796.7|796.1|796.6|796|14
1643039430000|2022-01-24 15:50:30|||||||||1
1643039530000|2022-01-24 15:52:10|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1643039550000|2022-01-24 15:52:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1643039590000|2022-01-24 15:53:10|795.6|795|795.6|795|795.6|795|795.6|795|0
1643039610000|2022-01-24 15:53:30|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643039620000|2022-01-24 15:53:40|795.6|795|795.6|795|795.6|795|795.6|795|0
1643039650000|2022-01-24 15:54:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643039680000|2022-01-24 15:54:40|795.6|795|795.6|795|795.6|795|795.6|795|0
1643039700000|2022-01-24 15:55:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643039710000|2022-01-24 15:55:10|795.6|795|795.6|795|795.6|795|795.6|795|0
1643039740000|2022-01-24 15:55:40|795.4|794.8|794.2|793.6|795.4|794.8|794.2|793.6|1226
1643039750000|2022-01-24 15:55:50|794.1|793.5|794.3|793.7|794.3|793.7|794.1|793.5|8
1643039760000|2022-01-24 15:56:00|794.4|793.8|794.2|793.6|794.6|794|794.2|793.6|19
1643039770000|2022-01-24 15:56:10|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|3
1643039780000|2022-01-24 15:56:20|794.4|793.8|794.6|794|794.6|794|794.4|793.8|6
1643039790000|2022-01-24 15:56:30|794.7|794.1|794.9|794.3|794.9|794.3|794.7|794.1|6
1643039800000|2022-01-24 15:56:40|794.7|794.1|795.1|794.5|795.2|794.6|794.6|794|30
1643039810000|2022-01-24 15:56:50|795.2|794.6|794.9|794.3|795.2|794.6|794.9|794.3|5
1643039820000|2022-01-24 15:57:00|795|794.4|795|794.4|795|794.4|795|794.4|0
1643039830000|2022-01-24 15:57:10|795.2|794.6|795.4|794.8|795.6|795|795.2|794.6|155
1643039840000|2022-01-24 15:57:20|795.3|794.7|795.4|794.8|795.5|794.9|795.3|794.7|15
1643039850000|2022-01-24 15:57:30|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|5
1643039860000|2022-01-24 15:57:40|795.2|794.6|795|794.4|795.2|794.6|794.9|794.3|34
1643039870000|2022-01-24 15:57:50|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|4
1643039880000|2022-01-24 15:58:00|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|12
1643039890000|2022-01-24 15:58:10|794.6|794|794.9|794.3|794.9|794.3|794.6|794|10
1643039900000|2022-01-24 15:58:20|795|794.4|795|794.4|795|794.4|794.8|794.2|8
1643039910000|2022-01-24 15:58:30|794.9|794.3|795.1|794.5|795.1|794.5|794.9|794.3|9
1643039920000|2022-01-24 15:58:40|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|4
1643039930000|2022-01-24 15:58:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|3
1643039940000|2022-01-24 15:59:00|||||||||3
1643039950000|2022-01-24 15:59:10|795.6|795|795.5|794.9|795.6|795|795.5|794.9|7
1643039960000|2022-01-24 15:59:20|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|1
1643039970000|2022-01-24 15:59:30|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|31
1643039980000|2022-01-24 15:59:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|35
1643039990000|2022-01-24 15:59:50|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|7
1643040000000|2022-01-24 16:00:00|794.9|794.3|794.9|794.3|795|794.4|794.9|794.3|19
1643040010000|2022-01-24 16:00:10|795|794.4|794.8|794.2|795|794.4|794.2|793.6|54
1643040020000|2022-01-24 16:00:20|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|7
1643040030000|2022-01-24 16:00:30|||||||||3
1643040040000|2022-01-24 16:00:40|795|794.4|794.9|794.3|795|794.4|794.9|794.3|74
1643040050000|2022-01-24 16:00:50|||||||||3
1643040060000|2022-01-24 16:01:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|4
1643040070000|2022-01-24 16:01:10|||||||||6
1643040080000|2022-01-24 16:01:20|794.6|794|794.2|793.6|794.6|794|794.2|793.6|3
1643040090000|2022-01-24 16:01:30|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|3
1643040100000|2022-01-24 16:01:40|793.4|792.8|793.7|793.1|793.7|793.1|793.4|792.8|7
1643040110000|2022-01-24 16:01:50|793.6|793|793.7|793.1|793.7|793.1|793.5|792.9|6
1643040120000|2022-01-24 16:02:00|793.9|793.3|794.1|793.5|794.1|793.5|793.9|793.3|17
1643040130000|2022-01-24 16:02:10|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|12
1643040140000|2022-01-24 16:02:20|794|793.4|794|793.4|794|793.4|794|793.4|9
1643040150000|2022-01-24 16:02:30|794.1|793.5|794.4|793.8|794.4|793.8|794.1|793.5|3
1643040160000|2022-01-24 16:02:40|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|4
1643040170000|2022-01-24 16:02:50|793.9|793.3|794.2|793.6|794.2|793.6|793.9|793.3|14
1643040180000|2022-01-24 16:03:00|794.1|793.5|794|793.4|794.1|793.5|793.9|793.3|11
1643040190000|2022-01-24 16:03:10|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1643040200000|2022-01-24 16:03:20|794.1|793.5|794.2|793.6|794.3|793.7|794.1|793.5|6
1643040210000|2022-01-24 16:03:30|794.1|793.5|792.9|792.3|794.1|793.5|792.9|792.3|44
1643040220000|2022-01-24 16:03:40|793|792.4|793.2|792.6|793.2|792.6|793|792.4|5
1643040230000|2022-01-24 16:03:50|793.1|792.5|792.9|792.3|793.2|792.6|792.9|792.3|4
1643040240000|2022-01-24 16:04:00|793.1|792.5|793|792.4|793.1|792.5|792.9|792.3|239
1643040250000|2022-01-24 16:04:10|792.9|792.3|792.6|792|792.9|792.3|792.6|792|124
1643040260000|2022-01-24 16:04:20|792.8|792.2|792.5|791.9|792.9|792.3|792.5|791.9|8
1643040270000|2022-01-24 16:04:30|||||||||8
1643040280000|2022-01-24 16:04:40|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|3
1643040290000|2022-01-24 16:04:50|792.1|791.5|792|791.4|792.1|791.5|791.9|791.3|89
1643040300000|2022-01-24 16:05:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|7
1643040310000|2022-01-24 16:05:10|791.9|791.3|792.1|791.5|792.2|791.6|791.9|791.3|19
1643040320000|2022-01-24 16:05:20|792|791.4|791.5|790.9|792|791.4|791.5|790.9|31
1643040330000|2022-01-24 16:05:30|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|16
1643040340000|2022-01-24 16:05:40|||||||||2
1643040350000|2022-01-24 16:05:50|792|791.4|791.9|791.3|792|791.4|791.9|791.3|8
1643040360000|2022-01-24 16:06:00|792.1|791.5|792.4|791.8|792.4|791.8|792.1|791.5|14
1643040370000|2022-01-24 16:06:10|||||||||5
1643040380000|2022-01-24 16:06:20|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|9
1643040390000|2022-01-24 16:06:30|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|5
1643040400000|2022-01-24 16:06:40|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|4
1643040410000|2022-01-24 16:06:50|792.2|791.6|792|791.4|792.3|791.7|792|791.4|2
1643040420000|2022-01-24 16:07:00|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|4
1643040430000|2022-01-24 16:07:10|792.1|791.5|792.2|791.6|792.3|791.7|792.1|791.5|8
1643040440000|2022-01-24 16:07:20|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|1
1643040450000|2022-01-24 16:07:30|792|791.4|791.9|791.3|792|791.4|791.9|791.3|5
1643040460000|2022-01-24 16:07:40|791.8|791.2|791.9|791.3|791.9|791.3|791.6|791|10
1643040470000|2022-01-24 16:07:50|792|791.4|792|791.4|792|791.4|792|791.4|4
1643040480000|2022-01-24 16:08:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1643040490000|2022-01-24 16:08:10|792|791.4|791.8|791.2|792|791.4|791.8|791.2|23
1643040500000|2022-01-24 16:08:20|791.6|791|791.7|791.1|791.7|791.1|791.5|790.9|10
1643040510000|2022-01-24 16:08:30|792|791.4|792.3|791.7|792.3|791.7|792|791.4|5
1643040520000|2022-01-24 16:08:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|6
1643040530000|2022-01-24 16:08:50|||||||||2
1643040540000|2022-01-24 16:09:00|792.6|792|792.3|791.7|792.8|792.2|792.3|791.7|14
1643040550000|2022-01-24 16:09:10|792.5|791.9|792.7|792.1|792.8|792.2|792.5|791.9|7
1643040560000|2022-01-24 16:09:20|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|7
1643040570000|2022-01-24 16:09:30|||||||||1
1643040580000|2022-01-24 16:09:40|792.5|791.9|792.8|792.2|792.8|792.2|792.5|791.9|3
1643040590000|2022-01-24 16:09:50|792.7|792.1|792.3|791.7|792.7|792.1|792.3|791.7|6
1643040600000|2022-01-24 16:10:00|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|4
1643040610000|2022-01-24 16:10:10|792.4|791.8|792.3|791.7|792.4|791.8|792.2|791.6|7
1643040620000|2022-01-24 16:10:20|792.5|791.9|792.8|792.2|792.8|792.2|792.5|791.9|4
1643040630000|2022-01-24 16:10:30|792.7|792.1|792.8|792.2|792.8|792.2|792.5|791.9|5
1643040640000|2022-01-24 16:10:40|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|3
1643040650000|2022-01-24 16:10:50|||||||||3
1643040670000|2022-01-24 16:11:10|792.4|791.8|792.5|791.9|792.5|791.9|792.3|791.7|16
1643040680000|2022-01-24 16:11:20|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|1
1643040690000|2022-01-24 16:11:30|792.6|792|792.7|792.1|792.8|792.2|792.6|792|5
1643040700000|2022-01-24 16:11:40|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1643040710000|2022-01-24 16:11:50|792.7|792.1|792.9|792.3|793|792.4|792.7|792.1|3
1643040720000|2022-01-24 16:12:00|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|0
1643040730000|2022-01-24 16:12:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1643040740000|2022-01-24 16:12:20|792.7|792.1|792.7|792.1|792.8|792.2|792.6|792|2
1643040750000|2022-01-24 16:12:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1643040770000|2022-01-24 16:12:50|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|2
1643040790000|2022-01-24 16:13:10|||||||||1
1643040800000|2022-01-24 16:13:20|793|792.4|792.3|791.7|793|792.4|792.3|791.7|14
1643040810000|2022-01-24 16:13:30|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|3
1643040820000|2022-01-24 16:13:40|792.1|791.5|792|791.4|792.2|791.6|792|791.4|13
1643040830000|2022-01-24 16:13:50|||||||||2
1643040840000|2022-01-24 16:14:00|792.3|791.7|792.5|791.9|792.5|791.9|792.2|791.6|6
1643040850000|2022-01-24 16:14:10|792.6|792|792.5|791.9|792.6|792|792.5|791.9|2
1643040860000|2022-01-24 16:14:20|792.6|792|792.8|792.2|792.8|792.2|792.6|792|4
1643040870000|2022-01-24 16:14:30|||||||||7
1643040880000|2022-01-24 16:14:40|792.5|791.9|792.5|791.9|792.5|791.9|792.4|791.8|6
1643040890000|2022-01-24 16:14:50|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|3
1643040900000|2022-01-24 16:15:00|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|7
1643040910000|2022-01-24 16:15:10|792.7|792.1|792.7|792.1|792.8|792.2|792.7|792.1|3
1643040920000|2022-01-24 16:15:20|792.5|791.9|792.7|792.1|792.7|792.1|792.5|791.9|6
1643040930000|2022-01-24 16:15:30|792.8|792.2|793.1|792.5|793.1|792.5|792.7|792.1|16
1643040940000|2022-01-24 16:15:40|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|4
1643040950000|2022-01-24 16:15:50|||||||||2
1643040960000|2022-01-24 16:16:00|793|792.4|793|792.4|793|792.4|792.9|792.3|18
1643040970000|2022-01-24 16:16:10|792.9|792.3|793.9|793.3|793.9|793.3|792.9|792.3|31
1643040980000|2022-01-24 16:16:20|794|793.4|794.3|793.7|794.9|794.3|794|793.4|13
1643040990000|2022-01-24 16:16:30|794.4|793.8|794.5|793.9|794.5|793.9|794.4|793.8|7
1643041000000|2022-01-24 16:16:40|794.4|793.8|794.8|794.2|794.9|794.3|794.4|793.8|6
1643041010000|2022-01-24 16:16:50|||||||||15
1643041020000|2022-01-24 16:17:00|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|4
1643041030000|2022-01-24 16:17:10|794.5|793.9|794.8|794.2|794.8|794.2|794.5|793.9|3
1643041040000|2022-01-24 16:17:20|||||||||3
1643041050000|2022-01-24 16:17:30|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|2
1643041060000|2022-01-24 16:17:40|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|4
1643041070000|2022-01-24 16:17:50|795.4|794.8|795.8|795.2|795.9|795.3|795.4|794.8|50
1643041080000|2022-01-24 16:18:00|796|795.4|796|795.4|796|795.4|796|795.4|9
1643041090000|2022-01-24 16:18:10|796.1|795.5|796|795.4|796.2|795.6|796|795.4|18
1643041100000|2022-01-24 16:18:20|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|23
1643041110000|2022-01-24 16:18:30|795.6|795|795.7|795.1|795.7|795.1|795.6|795|2
1643041120000|2022-01-24 16:18:40|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|5
1643041130000|2022-01-24 16:18:50|||||||||2
1643041140000|2022-01-24 16:19:00|795.6|795|795.7|795.1|795.7|795.1|795.6|795|11
1643041150000|2022-01-24 16:19:10|796|795.4|796|795.4|796|795.4|796|795.4|4
1643041160000|2022-01-24 16:19:20|||||||||5
1643041170000|2022-01-24 16:19:30|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|3
1643041180000|2022-01-24 16:19:40|796.1|795.5|796.2|795.6|796.2|795.6|796|795.4|5
1643041200000|2022-01-24 16:20:00|796.4|795.8|796.2|795.6|796.5|795.9|796.2|795.6|13
1643041210000|2022-01-24 16:20:10|796.1|795.5|795.9|795.3|796.1|795.5|795.9|795.3|24
1643041220000|2022-01-24 16:20:20|796|795.4|796.2|795.6|796.2|795.6|795.7|795.1|9
1643041230000|2022-01-24 16:20:30|796.4|795.8|796.5|795.9|796.7|796.1|796.4|795.8|6
1643041240000|2022-01-24 16:20:40|796.6|796|796.4|795.8|796.6|796|796.2|795.6|16
1643041250000|2022-01-24 16:20:50|796.5|795.9|796.2|795.6|796.5|795.9|796.2|795.6|3
1643041260000|2022-01-24 16:21:00|796.3|795.7|796.2|795.6|796.4|795.8|796.1|795.5|7
1643041270000|2022-01-24 16:21:10|||||||||5
1643041280000|2022-01-24 16:21:20|796|795.4|796|795.4|796|795.4|796|795.4|13
1643041290000|2022-01-24 16:21:30|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|3
1643041300000|2022-01-24 16:21:40|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|6
1643041310000|2022-01-24 16:21:50|796.2|795.6|796.3|795.7|796.4|795.8|796.2|795.6|10
1643041320000|2022-01-24 16:22:00|796.2|795.6|796.4|795.8|796.4|795.8|796.2|795.6|5
1643041330000|2022-01-24 16:22:10|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|3
1643041340000|2022-01-24 16:22:20|796.2|795.6|796.3|795.7|796.4|795.8|796.2|795.6|4
1643041350000|2022-01-24 16:22:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643041360000|2022-01-24 16:22:40|796.5|795.9|796.6|796|796.6|796|796.5|795.9|9
1643041370000|2022-01-24 16:22:50|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|2
1643041380000|2022-01-24 16:23:00|796.8|796.2|797|796.4|797|796.4|796.7|796.1|7
1643041390000|2022-01-24 16:23:10|||||||||2
1643041400000|2022-01-24 16:23:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|6
1643041410000|2022-01-24 16:23:30|797|796.4|797|796.4|797|796.4|797|796.4|3
1643041430000|2022-01-24 16:23:50|797.2|796.6|797.2|796.6|797.3|796.7|797.1|796.5|19
1643041440000|2022-01-24 16:24:00|797.1|796.5|797|796.4|797.1|796.5|796.9|796.3|5
1643041450000|2022-01-24 16:24:10|796.8|796.2|796.6|796|796.8|796.2|796.6|796|2
1643041460000|2022-01-24 16:24:20|796.8|796.2|796.8|796.2|796.9|796.3|796.7|796.1|7
1643041480000|2022-01-24 16:24:40|||||||||3
1643041490000|2022-01-24 16:24:50|797|796.4|797.1|796.5|797.1|796.5|796.9|796.3|12
1643041500000|2022-01-24 16:25:00|797.2|796.6|797|796.4|797.3|796.7|797|796.4|11
1643041510000|2022-01-24 16:25:10|796.9|796.3|796.9|796.3|796.9|796.3|796.8|796.2|8
1643041520000|2022-01-24 16:25:20|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|8
1643041530000|2022-01-24 16:25:30|||||||||1
1643041540000|2022-01-24 16:25:40|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|6
1643041550000|2022-01-24 16:25:50|797|796.4|797|796.4|797|796.4|797|796.4|1
1643041560000|2022-01-24 16:26:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|18
1643041570000|2022-01-24 16:26:10|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|17
1643041580000|2022-01-24 16:26:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|7
1643041590000|2022-01-24 16:26:30|796.4|795.8|796.7|796.1|796.7|796.1|796.4|795.8|15
1643041600000|2022-01-24 16:26:40|796.6|796|796.8|796.2|796.9|796.3|796.6|796|4
1643041610000|2022-01-24 16:26:50|||||||||4
1643041620000|2022-01-24 16:27:00|796.9|796.3|797|796.4|797|796.4|796.9|796.3|2
1643041630000|2022-01-24 16:27:10|796.8|796.2|797|796.4|797|796.4|796.8|796.2|30
1643041640000|2022-01-24 16:27:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1643041650000|2022-01-24 16:27:30|||||||||2
1643041660000|2022-01-24 16:27:40|||||||||2
1643041670000|2022-01-24 16:27:50|797|796.4|796.9|796.3|797|796.4|796.9|796.3|222
1643041680000|2022-01-24 16:28:00|796.6|796|796.6|796|796.7|796.1|796.6|796|11
1643041690000|2022-01-24 16:28:10|796.5|795.9|796.6|796|796.6|796|796.5|795.9|7
1643041700000|2022-01-24 16:28:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|4
1643041710000|2022-01-24 16:28:30|||||||||2
1643041720000|2022-01-24 16:28:40|796.6|796|796.6|796|796.6|796|796.6|796|4
1643041730000|2022-01-24 16:28:50|796.5|795.9|796.6|796|796.6|796|796.5|795.9|13
1643041740000|2022-01-24 16:29:00|796.5|795.9|796.6|796|796.6|796|796.5|795.9|1
1643041750000|2022-01-24 16:29:10|796.7|796.1|796.5|795.9|796.7|796.1|796.5|795.9|2
1643041760000|2022-01-24 16:29:20|796.2|795.6|796.5|795.9|796.5|795.9|796.2|795.6|14
1643041770000|2022-01-24 16:29:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|4
1643041780000|2022-01-24 16:29:40|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1643041790000|2022-01-24 16:29:50|796.6|796|796.5|795.9|796.6|796|796.5|795.9|14
1643041800000|2022-01-24 16:30:00|796.4|795.8|796.5|795.9|796.5|795.9|796.2|795.6|14
1643041810000|2022-01-24 16:30:10|796.7|796.1|796.8|796.2|797.2|796.6|796.7|796.1|60
1643041820000|2022-01-24 16:30:20|796.9|796.3|797.6|797|797.7|797.1|796.9|796.3|18
1643041830000|2022-01-24 16:30:30|797.5|796.9|797.2|796.6|797.5|796.9|797.2|796.6|11
1643041840000|2022-01-24 16:30:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|8
1643041850000|2022-01-24 16:30:50|797|796.4|797.2|796.6|797.2|796.6|797|796.4|6
1643041860000|2022-01-24 16:31:00|797.4|796.8|797.1|796.5|797.4|796.8|797.1|796.5|9
1643041870000|2022-01-24 16:31:10|797|796.4|797.1|796.5|797.1|796.5|797|796.4|7
1643041890000|2022-01-24 16:31:30|797|796.4|797|796.4|797.1|796.5|796.9|796.3|7
1643041900000|2022-01-24 16:31:40|796.9|796.3|796.6|796|796.9|796.3|796.6|796|8
1643041910000|2022-01-24 16:31:50|||||||||2
1643041920000|2022-01-24 16:32:00|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|16
1643041930000|2022-01-24 16:32:10|796.7|796.1|797|796.4|797|796.4|796.7|796.1|44
1643041940000|2022-01-24 16:32:20|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|7
1643041950000|2022-01-24 16:32:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|7
1643041960000|2022-01-24 16:32:40|797.2|796.6|797.6|797|797.7|797.1|797.2|796.6|64
1643041970000|2022-01-24 16:32:50|797.8|797.2|797.6|797|797.9|797.3|797.6|797|7
1643041980000|2022-01-24 16:33:00|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|5
1643041990000|2022-01-24 16:33:10|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|1
1643042000000|2022-01-24 16:33:20|797.5|796.9|797.4|796.8|797.6|797|797.4|796.8|13
1643042010000|2022-01-24 16:33:30|||||||||2
1643042020000|2022-01-24 16:33:40|797.6|797|797.5|796.9|797.6|797|797.5|796.9|4
1643042030000|2022-01-24 16:33:50|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|4
1643042040000|2022-01-24 16:34:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|3
1643042050000|2022-01-24 16:34:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|3
1643042060000|2022-01-24 16:34:20|797.6|797|797.6|797|797.6|797|797.6|797|0
1643042080000|2022-01-24 16:34:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|19
1643042090000|2022-01-24 16:34:50|||||||||1
1643042100000|2022-01-24 16:35:00|797.7|797.1|797.6|797|797.7|797.1|797.6|797|6
1643042110000|2022-01-24 16:35:10|||||||||2
1643042120000|2022-01-24 16:35:20|798|797.4|797.9|797.3|798|797.4|797.9|797.3|7
1643042140000|2022-01-24 16:35:40|||||||||2
1643042150000|2022-01-24 16:35:50|797.6|797|797.6|797|797.6|797|797.6|797|22
1643042160000|2022-01-24 16:36:00|797.7|797.1|797.6|797|797.9|797.3|797.5|796.9|11
1643042170000|2022-01-24 16:36:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|4
1643042180000|2022-01-24 16:36:20|797.2|796.6|796.8|796.2|797.2|796.6|796.6|796|12
1643042190000|2022-01-24 16:36:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|5
1643042200000|2022-01-24 16:36:40|796.6|796|796.9|796.3|796.9|796.3|796.6|796|11
1643042210000|2022-01-24 16:36:50|||||||||3
1643042220000|2022-01-24 16:37:00|||||||||2
1643042230000|2022-01-24 16:37:10|797|796.4|796.9|796.3|797.1|796.5|796.9|796.3|11
1643042240000|2022-01-24 16:37:20|797|796.4|796.9|796.3|797.1|796.5|796.9|796.3|18
1643042250000|2022-01-24 16:37:30|797.1|796.5|796.6|796|797.1|796.5|796.5|795.9|21
1643042260000|2022-01-24 16:37:40|796.5|795.9|795.7|795.1|796.6|796|795.7|795.1|27
1643042270000|2022-01-24 16:37:50|796|795.4|796|795.4|796.1|795.5|796|795.4|4
1643042280000|2022-01-24 16:38:00|795.7|795.1|796|795.4|796.1|795.5|795.7|795.1|19
1643042290000|2022-01-24 16:38:10|796.1|795.5|796|795.4|796.1|795.5|796|795.4|7
1643042300000|2022-01-24 16:38:20|796.2|795.6|795.8|795.2|796.2|795.6|795.7|795.1|15
1643042310000|2022-01-24 16:38:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|3
1643042320000|2022-01-24 16:38:40|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|5
1643042330000|2022-01-24 16:38:50|796|795.4|795.7|795.1|796|795.4|795.7|795.1|16
1643042340000|2022-01-24 16:39:00|795.8|795.2|796.2|795.6|796.3|795.7|795.8|795.2|9
1643042350000|2022-01-24 16:39:10|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|5
1643042360000|2022-01-24 16:39:20|||||||||2
1643042370000|2022-01-24 16:39:30|796.1|795.5|796.1|795.5|796.2|795.6|796.1|795.5|1
1643042380000|2022-01-24 16:39:40|796|795.4|796.1|795.5|796.1|795.5|796|795.4|11
1643042390000|2022-01-24 16:39:50|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1643042400000|2022-01-24 16:40:00|796.4|795.8|796.4|795.8|796.5|795.9|796.4|795.8|6
1643042420000|2022-01-24 16:40:20|796.6|796|796.7|796.1|796.7|796.1|796.5|795.9|6
1643042430000|2022-01-24 16:40:30|796.6|796|796.7|796.1|796.7|796.1|796.6|796|1
1643042440000|2022-01-24 16:40:40|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|8
1643042450000|2022-01-24 16:40:50|796.6|796|796.6|796|796.6|796|796.6|796|1
1643042460000|2022-01-24 16:41:00|796.5|795.9|796.5|795.9|796.6|796|796.5|795.9|5
1643042470000|2022-01-24 16:41:10|||||||||2
1643042520000|2022-01-24 16:42:00|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|54
1643042530000|2022-01-24 16:42:10|||||||||1
1643042540000|2022-01-24 16:42:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643042550000|2022-01-24 16:42:30|796.5|795.9|796.3|795.7|796.5|795.9|796.3|795.7|13
1643042560000|2022-01-24 16:42:40|||||||||2
1643042570000|2022-01-24 16:42:50|||||||||4
1643042580000|2022-01-24 16:43:00|||||||||6
1643042590000|2022-01-24 16:43:10|796.1|795.5|796.2|795.6|796.4|795.8|796.1|795.5|10
1643042600000|2022-01-24 16:43:20|796.3|795.7|796|795.4|796.3|795.7|795.8|795.2|7
1643042610000|2022-01-24 16:43:30|795.9|795.3|795.9|795.3|796|795.4|795.9|795.3|1
1643042620000|2022-01-24 16:43:40|||||||||4
1643042630000|2022-01-24 16:43:50|796|795.4|795.5|794.9|796|795.4|795.5|794.9|10
1643042640000|2022-01-24 16:44:00|795.6|795|795.3|794.7|795.6|795|795|794.4|52
1643042650000|2022-01-24 16:44:10|||||||||1
1643042660000|2022-01-24 16:44:20|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|7
1643042670000|2022-01-24 16:44:30|795.2|794.6|795.3|794.7|795.4|794.8|795.2|794.6|7
1643042680000|2022-01-24 16:44:40|795.4|794.8|795.3|794.7|795.4|794.8|795.2|794.6|3
1643042690000|2022-01-24 16:44:50|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|6
1643042700000|2022-01-24 16:45:00|795.4|794.8|795.7|795.1|795.7|795.1|795.4|794.8|3
1643042710000|2022-01-24 16:45:10|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|0
1643042720000|2022-01-24 16:45:20|796|795.4|796|795.4|796|795.4|796|795.4|9
1643042730000|2022-01-24 16:45:30|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|3
1643042740000|2022-01-24 16:45:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|4
1643042760000|2022-01-24 16:46:00|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|4
1643042770000|2022-01-24 16:46:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|2
1643042780000|2022-01-24 16:46:20|795.3|794.7|795.2|794.6|795.4|794.8|795.2|794.6|3
1643042790000|2022-01-24 16:46:30|795|794.4|794|793.4|795.2|794.6|794|793.4|28
1643042800000|2022-01-24 16:46:40|794.1|793.5|793.4|792.8|794.3|793.7|793.3|792.7|36
1643042810000|2022-01-24 16:46:50|793.5|792.9|793.8|793.2|794.2|793.6|793.5|792.9|38
1643042820000|2022-01-24 16:47:00|794|793.4|794.3|793.7|794.3|793.7|793.8|793.2|28
1643042830000|2022-01-24 16:47:10|794.1|793.5|794|793.4|794.1|793.5|794|793.4|5
1643042840000|2022-01-24 16:47:20|794.1|793.5|794|793.4|794.1|793.5|794|793.4|2
1643042850000|2022-01-24 16:47:30|793.8|793.2|793.3|792.7|793.8|793.2|793|792.4|47
1643042860000|2022-01-24 16:47:40|793.2|792.6|793.2|792.6|793.2|792.6|793.1|792.5|9
1643042870000|2022-01-24 16:47:50|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|4
1643042880000|2022-01-24 16:48:00|793.5|792.9|793.5|792.9|793.7|793.1|793.2|792.6|24
1643042890000|2022-01-24 16:48:10|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|7
1643042900000|2022-01-24 16:48:20|793.3|792.7|793|792.4|793.3|792.7|793|792.4|8
1643042910000|2022-01-24 16:48:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|3
1643042920000|2022-01-24 16:48:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1643042930000|2022-01-24 16:48:50|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|12
1643042940000|2022-01-24 16:49:00|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|5
1643042950000|2022-01-24 16:49:10|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|2
1643042960000|2022-01-24 16:49:20|||||||||1
1643042970000|2022-01-24 16:49:30|793.2|792.6|793.3|792.7|793.3|792.7|793|792.4|3
1643042980000|2022-01-24 16:49:40|793.2|792.6|793|792.4|793.3|792.7|793|792.4|4
1643042990000|2022-01-24 16:49:50|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|9
1643043000000|2022-01-24 16:50:00|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|6
1643043010000|2022-01-24 16:50:10|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|10
1643043020000|2022-01-24 16:50:20|||||||||3
1643043030000|2022-01-24 16:50:30|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|30
1643043040000|2022-01-24 16:50:40|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|9
1643043050000|2022-01-24 16:50:50|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|19
1643043060000|2022-01-24 16:51:00|793.7|793.1|792.5|791.9|793.8|793.2|792.5|791.9|27
1643043070000|2022-01-24 16:51:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|4
1643043080000|2022-01-24 16:51:20|792.8|792.2|793|792.4|793.2|792.6|792.8|792.2|12
1643043090000|2022-01-24 16:51:30|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|6
1643043100000|2022-01-24 16:51:40|793.4|792.8|793|792.4|793.4|792.8|793|792.4|1
1643043110000|2022-01-24 16:51:50|792.8|792.2|793|792.4|793|792.4|792.6|792|36
1643043120000|2022-01-24 16:52:00|792.9|792.3|793.2|792.6|793.2|792.6|792.7|792.1|10
1643043130000|2022-01-24 16:52:10|793|792.4|793.1|792.5|793.3|792.7|793|792.4|17
1643043140000|2022-01-24 16:52:20|793|792.4|793.5|792.9|793.5|792.9|793|792.4|5
1643043150000|2022-01-24 16:52:30|793.6|793|793.6|793|793.7|793.1|793.6|793|0
1643043160000|2022-01-24 16:52:40|793.7|793.1|793.6|793|793.7|793.1|793.6|793|9
1643043170000|2022-01-24 16:52:50|793.5|792.9|793.8|793.2|793.8|793.2|793.5|792.9|36
1643043180000|2022-01-24 16:53:00|794|793.4|793.8|793.2|794|793.4|793.8|793.2|5
1643043190000|2022-01-24 16:53:10|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|2
1643043200000|2022-01-24 16:53:20|793.6|793|793.7|793.1|793.7|793.1|793.6|793|3
1643043210000|2022-01-24 16:53:30|793.6|793|793.8|793.2|794|793.4|793.5|792.9|7
1643043220000|2022-01-24 16:53:40|793.7|793.1|794|793.4|794|793.4|793.7|793.1|3
1643043230000|2022-01-24 16:53:50|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|5
1643043240000|2022-01-24 16:54:00|793.6|793|794|793.4|794|793.4|793.5|792.9|15
1643043260000|2022-01-24 16:54:20|||||||||2
1643043270000|2022-01-24 16:54:30|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|9
1643043280000|2022-01-24 16:54:40|793.8|793.2|794|793.4|794|793.4|793.8|793.2|10
1643043290000|2022-01-24 16:54:50|793.9|793.3|794|793.4|794|793.4|793.9|793.3|2
1643043300000|2022-01-24 16:55:00|794.3|793.7|794.2|793.6|794.5|793.9|794.2|793.6|6
1643043310000|2022-01-24 16:55:10|794.3|793.7|794.3|793.7|794.3|793.7|794.2|793.6|15
1643043320000|2022-01-24 16:55:20|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|1
1643043330000|2022-01-24 16:55:30|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|1
1643043340000|2022-01-24 16:55:40|794.3|793.7|794.2|793.6|794.3|793.7|794.2|793.6|17
1643043350000|2022-01-24 16:55:50|794.1|793.5|794|793.4|794.1|793.5|794|793.4|3
1643043360000|2022-01-24 16:56:00|794.1|793.5|794|793.4|794.2|793.6|794|793.4|10
1643043370000|2022-01-24 16:56:10|||||||||4
1643043380000|2022-01-24 16:56:20|||||||||5
1643043400000|2022-01-24 16:56:40|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|3
1643043410000|2022-01-24 16:56:50|793.8|793.2|793.8|793.2|793.9|793.3|793.8|793.2|1
1643043420000|2022-01-24 16:57:00|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|5
1643043430000|2022-01-24 16:57:10|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|5
1643043440000|2022-01-24 16:57:20|793.9|793.3|794|793.4|794|793.4|793.9|793.3|2
1643043450000|2022-01-24 16:57:30|793.9|793.3|793.8|793.2|793.9|793.3|793.7|793.1|4
1643043460000|2022-01-24 16:57:40|793.5|792.9|793.5|792.9|793.5|792.9|793.3|792.7|6
1643043470000|2022-01-24 16:57:50|793.4|792.8|793.8|793.2|793.8|793.2|793.4|792.8|4
1643043480000|2022-01-24 16:58:00|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|1
1643043490000|2022-01-24 16:58:10|793.7|793.1|793.7|793.1|793.7|793.1|793.5|792.9|21
1643043500000|2022-01-24 16:58:20|793.5|792.9|793.7|793.1|793.7|793.1|793.5|792.9|8
1643043510000|2022-01-24 16:58:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|1
1643043520000|2022-01-24 16:58:40|||||||||2
1643043530000|2022-01-24 16:58:50|793.3|792.7|793.3|792.7|793.5|792.9|793.3|792.7|8
1643043550000|2022-01-24 16:59:10|||||||||2
1643043560000|2022-01-24 16:59:20|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|6
1643043570000|2022-01-24 16:59:30|||||||||1
1643043590000|2022-01-24 16:59:50|793.4|792.8|793.4|792.8|793.4|792.8|793.3|792.7|2
1643043600000|2022-01-24 17:00:00|793.3|792.7|793.3|792.7|793.3|792.7|793|792.4|12
1643043610000|2022-01-24 17:00:10|793|792.4|792.8|792.2|793.2|792.6|792.8|792.2|19
1643043620000|2022-01-24 17:00:20|||||||||1
1643043630000|2022-01-24 17:00:30|792.5|791.9|792.5|791.9|792.8|792.2|792.5|791.9|11
1643043640000|2022-01-24 17:00:40|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|18
1643043650000|2022-01-24 17:00:50|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|4
1643043660000|2022-01-24 17:01:00|792.6|792|792.5|791.9|792.7|792.1|792.5|791.9|6
1643043670000|2022-01-24 17:01:10|792.4|791.8|792.5|791.9|792.6|792|792.4|791.8|13
1643043680000|2022-01-24 17:01:20|||||||||1
1643043690000|2022-01-24 17:01:30|||||||||4
1643043700000|2022-01-24 17:01:40|792.6|792|792.8|792.2|792.8|792.2|792.6|792|7
1643043720000|2022-01-24 17:02:00|792.5|791.9|792.5|791.9|792.5|791.9|792.4|791.8|34
1643043730000|2022-01-24 17:02:10|792.6|792|792.8|792.2|792.8|792.2|792.6|792|1
1643043740000|2022-01-24 17:02:20|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|3
1643043750000|2022-01-24 17:02:30|792.6|792|792.5|791.9|792.6|792|792.5|791.9|0
1643043760000|2022-01-24 17:02:40|792.6|792|792.5|791.9|792.6|792|792.5|791.9|2
1643043770000|2022-01-24 17:02:50|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|5
1643043780000|2022-01-24 17:03:00|792.3|791.7|792.3|791.7|792.3|791.7|792|791.4|49
1643043790000|2022-01-24 17:03:10|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|2
1643043800000|2022-01-24 17:03:20|||||||||1
1643043810000|2022-01-24 17:03:30|||||||||1
1643043830000|2022-01-24 17:03:50|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|3
1643043840000|2022-01-24 17:04:00|792.4|791.8|792.4|791.8|792.5|791.9|792.4|791.8|7
1643043850000|2022-01-24 17:04:10|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|14
1643043880000|2022-01-24 17:04:40|792|791.4|791.7|791.1|792|791.4|791.7|791.1|17
1643043890000|2022-01-24 17:04:50|791.8|791.2|791.8|791.2|791.8|791.2|791.6|791|6
1643043900000|2022-01-24 17:05:00|791.9|791.3|792.5|791.9|792.5|791.9|791.9|791.3|4
1643043910000|2022-01-24 17:05:10|792.6|792|792.8|792.2|792.8|792.2|792.6|792|7
1643043920000|2022-01-24 17:05:20|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|3
1643043940000|2022-01-24 17:05:40|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|7
1643043950000|2022-01-24 17:05:50|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|2
1643043960000|2022-01-24 17:06:00|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|22
1643043980000|2022-01-24 17:06:20|792.7|792.1|792.7|792.1|792.7|792.1|792.6|792|32
1643043990000|2022-01-24 17:06:30|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1643044000000|2022-01-24 17:06:40|792.9|792.3|792.8|792.2|792.9|792.3|792.6|792|22
1643044010000|2022-01-24 17:06:50|793|792.4|793|792.4|793|792.4|793|792.4|4
1643044020000|2022-01-24 17:07:00|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|2
1643044030000|2022-01-24 17:07:10|793.2|792.6|793.5|792.9|793.5|792.9|793.2|792.6|22
1643044040000|2022-01-24 17:07:20|793.6|793|793.5|792.9|793.6|793|793.5|792.9|8
1643044050000|2022-01-24 17:07:30|793.6|793|793.6|793|793.7|793.1|793.6|793|12
1643044060000|2022-01-24 17:07:40|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|12
1643044070000|2022-01-24 17:07:50|793.5|792.9|793.6|793|793.6|793|793.5|792.9|2
1643044080000|2022-01-24 17:08:00|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|6
1643044090000|2022-01-24 17:08:10|793.3|792.7|793|792.4|793.3|792.7|792.8|792.2|14
1643044100000|2022-01-24 17:08:20|793.1|792.5|793.4|792.8|793.4|792.8|793.1|792.5|1
1643044110000|2022-01-24 17:08:30|793.3|792.7|793.3|792.7|793.3|792.7|793.1|792.5|12
1643044120000|2022-01-24 17:08:40|793.2|792.6|793.3|792.7|793.3|792.7|793.1|792.5|4
1643044130000|2022-01-24 17:08:50|793.1|792.5|793.1|792.5|793.3|792.7|793.1|792.5|4
1643044140000|2022-01-24 17:09:00|793|792.4|793|792.4|793.1|792.5|793|792.4|5
1643044150000|2022-01-24 17:09:10|792.9|792.3|792.5|791.9|792.9|792.3|792.4|791.8|12
1643044160000|2022-01-24 17:09:20|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|11
1643044170000|2022-01-24 17:09:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|6
1643044180000|2022-01-24 17:09:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|1
1643044200000|2022-01-24 17:10:00|792.6|792|792.9|792.3|792.9|792.3|792.6|792|6
1643044210000|2022-01-24 17:10:10|793|792.4|793.3|792.7|793.3|792.7|793|792.4|2
1643044240000|2022-01-24 17:10:40|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|5
1643044250000|2022-01-24 17:10:50|793|792.4|793|792.4|793|792.4|793|792.4|1
1643044260000|2022-01-24 17:11:00|||||||||2
1643044270000|2022-01-24 17:11:10|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|3
1643044280000|2022-01-24 17:11:20|793.5|792.9|793.7|793.1|793.8|793.2|793.5|792.9|10
1643044290000|2022-01-24 17:11:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643044300000|2022-01-24 17:11:40|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|4
1643044310000|2022-01-24 17:11:50|793.6|793|793.5|792.9|793.7|793.1|793.5|792.9|10
1643044340000|2022-01-24 17:12:20|793.2|792.6|793.5|792.9|793.5|792.9|793|792.4|15
1643044350000|2022-01-24 17:12:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|2
1643044360000|2022-01-24 17:12:40|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|2
1643044370000|2022-01-24 17:12:50|793.2|792.6|793.3|792.7|793.5|792.9|793.2|792.6|4
1643044380000|2022-01-24 17:13:00|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|0
1643044390000|2022-01-24 17:13:10|||||||||6
1643044400000|2022-01-24 17:13:20|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|5
1643044410000|2022-01-24 17:13:30|793.2|792.6|793.2|792.6|793.3|792.7|793.1|792.5|9
1643044420000|2022-01-24 17:13:40|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1643044430000|2022-01-24 17:13:50|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|2
1643044440000|2022-01-24 17:14:00|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|7
1643044450000|2022-01-24 17:14:10|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|2
1643044460000|2022-01-24 17:14:20|||||||||4
1643044470000|2022-01-24 17:14:30|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|8
1643044480000|2022-01-24 17:14:40|||||||||1
1643044490000|2022-01-24 17:14:50|||||||||1
1643044500000|2022-01-24 17:15:00|793|792.4|792|791.4|793|792.4|792|791.4|22
1643044510000|2022-01-24 17:15:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|5
1643044520000|2022-01-24 17:15:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|5
1643044530000|2022-01-24 17:15:30|791.9|791.3|791.8|791.2|792|791.4|791.6|791|32
1643044540000|2022-01-24 17:15:40|791.9|791.3|791.7|791.1|791.9|791.3|791.5|790.9|11
1643044550000|2022-01-24 17:15:50|791.5|790.9|791.8|791.2|791.8|791.2|791.5|790.9|5
1643044560000|2022-01-24 17:16:00|791.7|791.1|791.6|791|791.8|791.2|791.5|790.9|23
1643044570000|2022-01-24 17:16:10|791.5|790.9|791.5|790.9|791.6|791|791.5|790.9|4
1643044580000|2022-01-24 17:16:20|||||||||3
1643044590000|2022-01-24 17:16:30|||||||||2
1643044600000|2022-01-24 17:16:40|791.3|790.7|791.7|791.1|791.7|791.1|791.3|790.7|10
1643044610000|2022-01-24 17:16:50|||||||||3
1643044620000|2022-01-24 17:17:00|791.8|791.2|792.2|791.6|792.2|791.6|791.8|791.2|11
1643044640000|2022-01-24 17:17:20|792|791.4|792|791.4|792|791.4|792|791.4|6
1643044650000|2022-01-24 17:17:30|791.8|791.2|791.8|791.2|791.8|791.2|791.5|790.9|12
1643044660000|2022-01-24 17:17:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643044670000|2022-01-24 17:17:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|5
1643044680000|2022-01-24 17:18:00|791.9|791.3|792.2|791.6|792.3|791.7|791.9|791.3|2
1643044690000|2022-01-24 17:18:10|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|4
1643044700000|2022-01-24 17:18:20|792.3|791.7|792.4|791.8|792.5|791.9|792.3|791.7|8
1643044710000|2022-01-24 17:18:30|792.5|791.9|792.1|791.5|792.5|791.9|792|791.4|35
1643044720000|2022-01-24 17:18:40|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|3
1643044730000|2022-01-24 17:18:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1643044740000|2022-01-24 17:19:00|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|2
1643044750000|2022-01-24 17:19:10|792|791.4|792|791.4|792|791.4|792|791.4|1
1643044760000|2022-01-24 17:19:20|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|12
1643044770000|2022-01-24 17:19:30|||||||||12
1643044780000|2022-01-24 17:19:40|||||||||5
1643044790000|2022-01-24 17:19:50|||||||||13
1643044800000|2022-01-24 17:20:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|9
1643044810000|2022-01-24 17:20:10|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|40
1643044820000|2022-01-24 17:20:20|792.4|791.8|793.3|792.7|793.5|792.9|792.3|791.7|33
1643044830000|2022-01-24 17:20:30|793.5|792.9|793.5|792.9|793.6|793|793.5|792.9|8
1643044840000|2022-01-24 17:20:40|793.6|793|793.6|793|793.8|793.2|793.6|793|9
1643044850000|2022-01-24 17:20:50|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|6
1643044860000|2022-01-24 17:21:00|793.6|793|793.6|793|793.6|793|793.6|793|3
1643044870000|2022-01-24 17:21:10|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1643044880000|2022-01-24 17:21:20|793.8|793.2|794|793.4|794|793.4|793.8|793.2|10
1643044890000|2022-01-24 17:21:30|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|9
1643044900000|2022-01-24 17:21:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|4
1643044910000|2022-01-24 17:21:50|794.6|794|795|794.4|795.1|794.5|794.5|793.9|7
1643044920000|2022-01-24 17:22:00|795.1|794.5|795.2|794.6|795.3|794.7|795|794.4|102
1643044930000|2022-01-24 17:22:10|795.1|794.5|795.3|794.7|795.5|794.9|795.1|794.5|49
1643044940000|2022-01-24 17:22:20|795.5|794.9|795.3|794.7|795.6|795|795.3|794.7|5
1643044950000|2022-01-24 17:22:30|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|7
1643044960000|2022-01-24 17:22:40|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|3
1643044970000|2022-01-24 17:22:50|795.6|795|795.7|795.1|795.7|795.1|795.6|795|3
1643044980000|2022-01-24 17:23:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|5
1643044990000|2022-01-24 17:23:10|||||||||3
1643045000000|2022-01-24 17:23:20|795.7|795.1|795.6|795|795.7|795.1|795.5|794.9|6
1643045010000|2022-01-24 17:23:30|795.5|794.9|795|794.4|795.5|794.9|795|794.4|5
1643045020000|2022-01-24 17:23:40|795.1|794.5|795.2|794.6|795.2|794.6|795|794.4|10
1643045030000|2022-01-24 17:23:50|795.1|794.5|795|794.4|795.1|794.5|795|794.4|3
1643045040000|2022-01-24 17:24:00|795.1|794.5|795.1|794.5|795.1|794.5|795|794.4|5
1643045050000|2022-01-24 17:24:10|795|794.4|795|794.4|795.2|794.6|795|794.4|8
1643045060000|2022-01-24 17:24:20|794.8|794.2|794.6|794|794.8|794.2|794.5|793.9|7
1643045070000|2022-01-24 17:24:30|794.7|794.1|794.8|794.2|794.8|794.2|794.5|793.9|10
1643045080000|2022-01-24 17:24:40|795|794.4|795.3|794.7|795.3|794.7|794.8|794.2|21
1643045090000|2022-01-24 17:24:50|795.4|794.8|795.3|794.7|795.5|794.9|795.3|794.7|4
1643045100000|2022-01-24 17:25:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|4
1643045110000|2022-01-24 17:25:10|||||||||3
1643045120000|2022-01-24 17:25:20|795.4|794.8|795.5|794.9|795.6|795|795.4|794.8|3
1643045130000|2022-01-24 17:25:30|795.6|795|795.5|794.9|795.6|795|795.5|794.9|5
1643045140000|2022-01-24 17:25:40|795.4|794.8|795.4|794.8|795.6|795|795.4|794.8|5
1643045150000|2022-01-24 17:25:50|795.6|795|795.6|795|795.6|795|795.6|795|5
1643045160000|2022-01-24 17:26:00|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|13
1643045170000|2022-01-24 17:26:10|795.5|794.9|795.6|795|795.6|795|795.5|794.9|10
1643045180000|2022-01-24 17:26:20|||||||||5
1643045190000|2022-01-24 17:26:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|3
1643045200000|2022-01-24 17:26:40|795.6|795|795.5|794.9|795.6|795|795.4|794.8|5
1643045210000|2022-01-24 17:26:50|||||||||4
1643045220000|2022-01-24 17:27:00|795.6|795|795.6|795|795.6|795|795.6|795|1
1643045230000|2022-01-24 17:27:10|795.5|794.9|795.5|794.9|795.6|795|795.5|794.9|7
1643045240000|2022-01-24 17:27:20|795.6|795|795.4|794.8|795.6|795|795.4|794.8|3
1643045250000|2022-01-24 17:27:30|||||||||2
1643045260000|2022-01-24 17:27:40|795.5|794.9|795.6|795|795.6|795|795.5|794.9|6
1643045270000|2022-01-24 17:27:50|795.4|794.8|795.2|794.6|795.4|794.8|795.1|794.5|17
1643045280000|2022-01-24 17:28:00|795.1|794.5|795|794.4|795.1|794.5|795|794.4|8
1643045290000|2022-01-24 17:28:10|795.1|794.5|795.2|794.6|795.2|794.6|795|794.4|6
1643045300000|2022-01-24 17:28:20|795.1|794.5|795.1|794.5|795.3|794.7|795.1|794.5|5
1643045310000|2022-01-24 17:28:30|795|794.4|795.2|794.6|795.2|794.6|795|794.4|1
1643045320000|2022-01-24 17:28:40|795.1|794.5|795.4|794.8|795.4|794.8|795|794.4|22
1643045330000|2022-01-24 17:28:50|795.3|794.7|795.3|794.7|795.4|794.8|795.3|794.7|11
1643045340000|2022-01-24 17:29:00|795.4|794.8|795.5|794.9|795.7|795.1|795.4|794.8|6
1643045350000|2022-01-24 17:29:10|795.4|794.8|795.2|794.6|795.5|794.9|795.2|794.6|3
1643045360000|2022-01-24 17:29:20|795.1|794.5|794.9|794.3|795.1|794.5|794.9|794.3|5
1643045370000|2022-01-24 17:29:30|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|2
1643045380000|2022-01-24 17:29:40|795.2|794.6|795.3|794.7|795.4|794.8|795.2|794.6|5
1643045390000|2022-01-24 17:29:50|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|20
1643045400000|2022-01-24 17:30:00|795.6|795|795.4|794.8|795.6|795|795.4|794.8|16
1643045410000|2022-01-24 17:30:10|||||||||1
1643045420000|2022-01-24 17:30:20|795.5|794.9|795.2|794.6|795.5|794.9|795.2|794.6|12
1643045440000|2022-01-24 17:30:40|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|6
1643045450000|2022-01-24 17:30:50|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1643045460000|2022-01-24 17:31:00|795.3|794.7|795.5|794.9|795.6|795|795.3|794.7|17
1643045470000|2022-01-24 17:31:10|||||||||2
1643045490000|2022-01-24 17:31:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|12
1643045500000|2022-01-24 17:31:40|795.9|795.3|795.9|795.3|795.9|795.3|795.6|795|19
1643045510000|2022-01-24 17:31:50|796|795.4|796|795.4|796|795.4|796|795.4|8
1643045520000|2022-01-24 17:32:00|795.9|795.3|795.9|795.3|796|795.4|795.9|795.3|6
1643045530000|2022-01-24 17:32:10|795.8|795.2|795.6|795|795.9|795.3|795.6|795|15
1643045540000|2022-01-24 17:32:20|||||||||4
1643045550000|2022-01-24 17:32:30|795.7|795.1|795.6|795|795.9|795.3|795.6|795|8
1643045560000|2022-01-24 17:32:40|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|5
1643045570000|2022-01-24 17:32:50|795.8|795.2|795.9|795.3|795.9|795.3|795.7|795.1|2
1643045580000|2022-01-24 17:33:00|||||||||4
1643045590000|2022-01-24 17:33:10|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|5
1643045600000|2022-01-24 17:33:20|795.6|795|795.5|794.9|795.6|795|795.5|794.9|9
1643045610000|2022-01-24 17:33:30|795.6|795|795.6|795|795.6|795|795.6|795|11
1643045620000|2022-01-24 17:33:40|||||||||1
1643045630000|2022-01-24 17:33:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|7
1643045640000|2022-01-24 17:34:00|||||||||14
1643045650000|2022-01-24 17:34:10|795.6|795|796.1|795.5|796.1|795.5|795.6|795|12
1643045660000|2022-01-24 17:34:20|||||||||1
1643045680000|2022-01-24 17:34:40|||||||||2
1643045690000|2022-01-24 17:34:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|8
1643045700000|2022-01-24 17:35:00|795.7|795.1|795.7|795.1|795.9|795.3|795.7|795.1|5
1643045710000|2022-01-24 17:35:10|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|1
1643045720000|2022-01-24 17:35:20|795.6|795|795.6|795|795.6|795|795.5|794.9|8
1643045730000|2022-01-24 17:35:30|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|2
1643045740000|2022-01-24 17:35:40|795.6|795|795.6|795|795.6|795|795.6|795|5
1643045750000|2022-01-24 17:35:50|795.5|794.9|795.2|794.6|795.5|794.9|795.2|794.6|15
1643045760000|2022-01-24 17:36:00|795.1|794.5|795.1|794.5|795.1|794.5|795|794.4|9
1643045770000|2022-01-24 17:36:10|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|13
1643045780000|2022-01-24 17:36:20|||||||||9
1643045800000|2022-01-24 17:36:40|795|794.4|795|794.4|795|794.4|795|794.4|5
1643045810000|2022-01-24 17:36:50|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1643045830000|2022-01-24 17:37:10|||||||||1
1643045840000|2022-01-24 17:37:20|||||||||6
1643045850000|2022-01-24 17:37:30|795|794.4|795.1|794.5|795.1|794.5|795|794.4|5
1643045860000|2022-01-24 17:37:40|||||||||3
1643045870000|2022-01-24 17:37:50|795|794.4|795|794.4|795|794.4|795|794.4|23
1643045880000|2022-01-24 17:38:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|4
1643045890000|2022-01-24 17:38:10|||||||||4
1643045900000|2022-01-24 17:38:20|794.6|794|794.9|794.3|794.9|794.3|794.6|794|25
1643045910000|2022-01-24 17:38:30|||||||||3
1643045920000|2022-01-24 17:38:40|||||||||3
1643045930000|2022-01-24 17:38:50|||||||||2
1643045940000|2022-01-24 17:39:00|795|794.4|795.1|794.5|795.1|794.5|795|794.4|8
1643045950000|2022-01-24 17:39:10|795.5|794.9|795.4|794.8|795.6|795|795.4|794.8|18
1643045960000|2022-01-24 17:39:20|||||||||4
1643045970000|2022-01-24 17:39:30|||||||||2
1643045980000|2022-01-24 17:39:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|9
1643045990000|2022-01-24 17:39:50|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|1
1643046000000|2022-01-24 17:40:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|2
1643046010000|2022-01-24 17:40:10|795.4|794.8|795.4|794.8|795.4|794.8|795.3|794.7|7
1643046020000|2022-01-24 17:40:20|||||||||2
1643046030000|2022-01-24 17:40:30|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|3
1643046040000|2022-01-24 17:40:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|3
1643046050000|2022-01-24 17:40:50|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1643046060000|2022-01-24 17:41:00|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|11
1643046070000|2022-01-24 17:41:10|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|3
1643046080000|2022-01-24 17:41:20|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643046090000|2022-01-24 17:41:30|795.6|795|795.5|794.9|795.6|795|795.5|794.9|0
1643046100000|2022-01-24 17:41:40|795.6|795|795.8|795.2|795.8|795.2|795.5|794.9|16
1643046110000|2022-01-24 17:41:50|||||||||1
1643046120000|2022-01-24 17:42:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|4
1643046130000|2022-01-24 17:42:10|795.8|795.2|795.7|795.1|795.8|795.2|795.6|795|8
1643046140000|2022-01-24 17:42:20|795.6|795|795.6|795|795.6|795|795.6|795|3
1643046150000|2022-01-24 17:42:30|||||||||3
1643046160000|2022-01-24 17:42:40|795.3|794.7|795.5|794.9|795.5|794.9|795.3|794.7|20
1643046170000|2022-01-24 17:42:50|795.4|794.8|795.4|794.8|795.5|794.9|795.4|794.8|6
1643046180000|2022-01-24 17:43:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|7
1643046190000|2022-01-24 17:43:10|||||||||4
1643046200000|2022-01-24 17:43:20|||||||||2
1643046210000|2022-01-24 17:43:30|||||||||4
1643046220000|2022-01-24 17:43:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|12
1643046230000|2022-01-24 17:43:50|||||||||3
1643046240000|2022-01-24 17:44:00|||||||||2
1643046250000|2022-01-24 17:44:10|795.7|795.1|795.9|795.3|795.9|795.3|795.7|795.1|5
1643046260000|2022-01-24 17:44:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|4
1643046270000|2022-01-24 17:44:30|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|3
1643046280000|2022-01-24 17:44:40|795.9|795.3|795.9|795.3|795.9|795.3|795.8|795.2|0
1643046290000|2022-01-24 17:44:50|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|2
1643046300000|2022-01-24 17:45:00|796.3|795.7|796.6|796|796.9|796.3|796.3|795.7|37
1643046310000|2022-01-24 17:45:10|796.7|796.1|796.8|796.2|796.8|796.2|796.6|796|18
1643046320000|2022-01-24 17:45:20|796.9|796.3|796.6|796|796.9|796.3|796.6|796|25
1643046330000|2022-01-24 17:45:30|796.7|796.1|796.6|796|796.7|796.1|796.6|796|13
1643046340000|2022-01-24 17:45:40|796.7|796.1|796.6|796|796.7|796.1|796.6|796|0
1643046350000|2022-01-24 17:45:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|6
1643046360000|2022-01-24 17:46:00|796.6|796|796.6|796|796.8|796.2|796.6|796|6
1643046370000|2022-01-24 17:46:10|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|5
1643046380000|2022-01-24 17:46:20|||||||||5
1643046390000|2022-01-24 17:46:30|||||||||3
1643046400000|2022-01-24 17:46:40|||||||||7
1643046410000|2022-01-24 17:46:50|797|796.4|797.1|796.5|797.1|796.5|797|796.4|13
1643046420000|2022-01-24 17:47:00|||||||||2
1643046430000|2022-01-24 17:47:10|||||||||3
1643046440000|2022-01-24 17:47:20|797.2|796.6|797.2|796.6|797.2|796.6|797.1|796.5|9
1643046450000|2022-01-24 17:47:30|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|3
1643046460000|2022-01-24 17:47:40|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|4
1643046470000|2022-01-24 17:47:50|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|5
1643046480000|2022-01-24 17:48:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|23
1643046490000|2022-01-24 17:48:10|||||||||3
1643046500000|2022-01-24 17:48:20|||||||||2
1643046510000|2022-01-24 17:48:30|797.3|796.7|797.5|796.9|797.5|796.9|797.3|796.7|26
1643046520000|2022-01-24 17:48:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|8
1643046530000|2022-01-24 17:48:50|||||||||8
1643046540000|2022-01-24 17:49:00|||||||||10
1643046550000|2022-01-24 17:49:10|||||||||3
1643046560000|2022-01-24 17:49:20|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|8
1643046570000|2022-01-24 17:49:30|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|26
1643046580000|2022-01-24 17:49:40|797.2|796.6|797|796.4|797.2|796.6|797|796.4|1
1643046590000|2022-01-24 17:49:50|797.1|796.5|797|796.4|797.1|796.5|797|796.4|1
1643046600000|2022-01-24 17:50:00|796.9|796.3|796.6|796|796.9|796.3|796.6|796|14
1643046610000|2022-01-24 17:50:10|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|3
1643046620000|2022-01-24 17:50:20|797|796.4|797|796.4|797|796.4|797|796.4|25
1643046630000|2022-01-24 17:50:30|796.8|796.2|797|796.4|797|796.4|796.8|796.2|8
1643046640000|2022-01-24 17:50:40|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|6
1643046650000|2022-01-24 17:50:50|797|796.4|797|796.4|797|796.4|797|796.4|0
1643046660000|2022-01-24 17:51:00|||||||||6
1643046680000|2022-01-24 17:51:20|796.8|796.2|797|796.4|797|796.4|796.8|796.2|21
1643046690000|2022-01-24 17:51:30|797.2|796.6|797.2|796.6|797.3|796.7|797.2|796.6|18
1643046700000|2022-01-24 17:51:40|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|3
1643046710000|2022-01-24 17:51:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|2
1643046720000|2022-01-24 17:52:00|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|14
1643046740000|2022-01-24 17:52:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643046750000|2022-01-24 17:52:30|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|2
1643046760000|2022-01-24 17:52:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1643046770000|2022-01-24 17:52:50|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|8
1643046780000|2022-01-24 17:53:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643046790000|2022-01-24 17:53:10|||||||||1
1643046800000|2022-01-24 17:53:20|||||||||1
1643046810000|2022-01-24 17:53:30|798|797.4|798|797.4|798|797.4|798|797.4|27
1643046820000|2022-01-24 17:53:40|||||||||2
1643046830000|2022-01-24 17:53:50|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|16
1643046840000|2022-01-24 17:54:00|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|5
1643046850000|2022-01-24 17:54:10|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|6
1643046860000|2022-01-24 17:54:20|798|797.4|797.8|797.2|798|797.4|797.8|797.2|19
1643046870000|2022-01-24 17:54:30|||||||||2
1643046880000|2022-01-24 17:54:40|||||||||4
1643046890000|2022-01-24 17:54:50|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|1
1643046900000|2022-01-24 17:55:00|797.6|797|797.8|797.2|797.8|797.2|797.5|796.9|37
1643046910000|2022-01-24 17:55:10|797.7|797.1|798|797.4|798|797.4|797.7|797.1|21
1643046920000|2022-01-24 17:55:20|797.8|797.2|798|797.4|798|797.4|797.8|797.2|43
1643046930000|2022-01-24 17:55:30|798.2|797.6|798|797.4|798.4|797.8|798|797.4|35
1643046940000|2022-01-24 17:55:40|||||||||5
1643046950000|2022-01-24 17:55:50|797.8|797.2|797.8|797.2|797.8|797.2|797.7|797.1|29
1643046960000|2022-01-24 17:56:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643046970000|2022-01-24 17:56:10|||||||||2
1643046980000|2022-01-24 17:56:20|798|797.4|798.2|797.6|798.2|797.6|798|797.4|33
1643046990000|2022-01-24 17:56:30|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|13
1643047000000|2022-01-24 17:56:40|798|797.4|798|797.4|798|797.4|798|797.4|7
1643047010000|2022-01-24 17:56:50|798.2|797.6|798|797.4|798.2|797.6|798|797.4|81
1643047020000|2022-01-24 17:57:00|797.9|797.3|798|797.4|798|797.4|797.9|797.3|1
1643047030000|2022-01-24 17:57:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|7
1643047040000|2022-01-24 17:57:20|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1643047050000|2022-01-24 17:57:30|798.3|797.7|798.1|797.5|798.3|797.7|798|797.4|17
1643047060000|2022-01-24 17:57:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643047070000|2022-01-24 17:57:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1643047080000|2022-01-24 17:58:00|||||||||3
1643047090000|2022-01-24 17:58:10|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|1
1643047100000|2022-01-24 17:58:20|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|0
1643047110000|2022-01-24 17:58:30|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|1
1643047120000|2022-01-24 17:58:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1643047130000|2022-01-24 17:58:50|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|11
1643047140000|2022-01-24 17:59:00|798.6|798|798.6|798|798.6|798|798.6|798|10
1643047150000|2022-01-24 17:59:10|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1643047160000|2022-01-24 17:59:20|798.6|798|798.7|798.1|798.8|798.2|798.6|798|12
1643047170000|2022-01-24 17:59:30|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|18
1643047180000|2022-01-24 17:59:40|799|798.4|799.2|798.6|799.2|798.6|799|798.4|22
1643047190000|2022-01-24 17:59:50|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|6
1643047200000|2022-01-24 18:00:00|799|798.4|798.7|798.1|799|798.4|798.7|798.1|17
1643047210000|2022-01-24 18:00:10|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|25
1643047220000|2022-01-24 18:00:20|||||||||8
1643047230000|2022-01-24 18:00:30|798.6|798|798.5|797.9|798.6|798|798.5|797.9|3
1643047240000|2022-01-24 18:00:40|798.6|798|798.6|798|798.6|798|798.4|797.8|15
1643047250000|2022-01-24 18:00:50|798.5|797.9|798.6|798|798.6|798|798.5|797.9|5
1643047260000|2022-01-24 18:01:00|798.5|797.9|798.5|797.9|798.5|797.9|798.4|797.8|0
1643047270000|2022-01-24 18:01:10|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|1
1643047280000|2022-01-24 18:01:20|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|1
1643047290000|2022-01-24 18:01:30|798.5|797.9|798.5|797.9|798.5|797.9|798.4|797.8|0
1643047300000|2022-01-24 18:01:40|798.4|797.8|798.2|797.6|798.5|797.9|798.1|797.5|23
1643047310000|2022-01-24 18:01:50|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|7
1643047320000|2022-01-24 18:02:00|798.5|797.9|798.6|798|798.6|798|798.5|797.9|11
1643047330000|2022-01-24 18:02:10|||||||||7
1643047340000|2022-01-24 18:02:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|3
1643047350000|2022-01-24 18:02:30|799|798.4|799|798.4|799|798.4|799|798.4|5
1643047360000|2022-01-24 18:02:40|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|5
1643047370000|2022-01-24 18:02:50|||||||||2
1643047380000|2022-01-24 18:03:00|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|17
1643047390000|2022-01-24 18:03:10|799.2|798.6|798.7|798.1|799.2|798.6|798.7|798.1|23
1643047400000|2022-01-24 18:03:20|||||||||2
1643047410000|2022-01-24 18:03:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|10
1643047420000|2022-01-24 18:03:40|798.7|798.1|798.5|797.9|798.8|798.2|798.5|797.9|58
1643047430000|2022-01-24 18:03:50|798.6|798|798.5|797.9|798.7|798.1|798.5|797.9|14
1643047440000|2022-01-24 18:04:00|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|7
1643047450000|2022-01-24 18:04:10|798.6|798|798.7|798.1|798.7|798.1|798.6|798|0
1643047460000|2022-01-24 18:04:20|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|12
1643047470000|2022-01-24 18:04:30|||||||||2
1643047480000|2022-01-24 18:04:40|||||||||1
1643047490000|2022-01-24 18:04:50|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|8
1643047500000|2022-01-24 18:05:00|798.6|798|798.5|797.9|798.6|798|798.5|797.9|33
1643047510000|2022-01-24 18:05:10|798.3|797.7|798.5|797.9|798.5|797.9|798.2|797.6|20
1643047520000|2022-01-24 18:05:20|798.6|798|798.5|797.9|798.6|798|798.5|797.9|7
1643047530000|2022-01-24 18:05:30|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|10
1643047540000|2022-01-24 18:05:40|798.6|798|798.5|797.9|798.6|798|798.5|797.9|14
1643047550000|2022-01-24 18:05:50|798.6|798|798.9|798.3|798.9|798.3|798.6|798|17
1643047560000|2022-01-24 18:06:00|799|798.4|799|798.4|799|798.4|799|798.4|15
1643047570000|2022-01-24 18:06:10|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|1
1643047590000|2022-01-24 18:06:30|799.3|798.7|799.4|798.8|799.4|798.8|799.3|798.7|13
1643047600000|2022-01-24 18:06:40|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1643047610000|2022-01-24 18:06:50|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|30
1643047620000|2022-01-24 18:07:00|799.6|799|799.9|799.3|799.9|799.3|799.6|799|16
1643047630000|2022-01-24 18:07:10|800.2|799.6|800.1|799.5|800.4|799.8|800.1|799.5|125
1643047640000|2022-01-24 18:07:20|800.5|799.9|800.6|800|800.6|800|800.5|799.9|14
1643047650000|2022-01-24 18:07:30|800.5|799.9|800.6|800|800.6|800|800.5|799.9|7
1643047670000|2022-01-24 18:07:50|800.9|800.3|800.5|799.9|800.9|800.3|800.5|799.9|48
1643047680000|2022-01-24 18:08:00|800.3|799.7|800.3|799.7|800.5|799.9|800.2|799.6|33
1643047690000|2022-01-24 18:08:10|800.2|799.6|799.7|799.1|800.2|799.6|799.7|799.1|16
1643047700000|2022-01-24 18:08:20|||||||||4
1643047710000|2022-01-24 18:08:30|799.6|799|799.7|799.1|799.8|799.2|799.5|798.9|5
1643047720000|2022-01-24 18:08:40|799.5|798.9|799.5|798.9|799.6|799|799.5|798.9|7
1643047730000|2022-01-24 18:08:50|||||||||2
1643047740000|2022-01-24 18:09:00|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|2
1643047750000|2022-01-24 18:09:10|799.6|799|799.7|799.1|799.7|799.1|799.6|799|2
1643047760000|2022-01-24 18:09:20|||||||||2
1643047770000|2022-01-24 18:09:30|||||||||4
1643047780000|2022-01-24 18:09:40|799.6|799|799.5|798.9|799.6|799|799.5|798.9|9
1643047790000|2022-01-24 18:09:50|799.3|798.7|799.5|798.9|799.5|798.9|799.2|798.6|6
1643047800000|2022-01-24 18:10:00|799.7|799.1|799.4|798.8|799.7|799.1|799.4|798.8|23
1643047810000|2022-01-24 18:10:10|799.2|798.6|799.6|799|799.6|799|799.2|798.6|17
1643047820000|2022-01-24 18:10:20|799.5|798.9|799.6|799|799.6|799|799.5|798.9|2
1643047830000|2022-01-24 18:10:30|||||||||2
1643047840000|2022-01-24 18:10:40|799.7|799.1|799.7|799.1|799.7|799.1|799.6|799|2
1643047850000|2022-01-24 18:10:50|799.6|799|799.6|799|799.6|799|799.6|799|1
1643047860000|2022-01-24 18:11:00|799.2|798.6|799.2|798.6|799.2|798.6|799.1|798.5|26
1643047870000|2022-01-24 18:11:10|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|6
1643047880000|2022-01-24 18:11:20|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|1
1643047890000|2022-01-24 18:11:30|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|1
1643047900000|2022-01-24 18:11:40|||||||||3
1643047910000|2022-01-24 18:11:50|799.3|798.7|799.3|798.7|799.4|798.8|799.3|798.7|10
1643047920000|2022-01-24 18:12:00|799.4|798.8|799.2|798.6|799.4|798.8|799.2|798.6|5
1643047940000|2022-01-24 18:12:20|||||||||1
1643047950000|2022-01-24 18:12:30|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|8
1643047960000|2022-01-24 18:12:40|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|4
1643047970000|2022-01-24 18:12:50|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|12
1643047980000|2022-01-24 18:13:00|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|1
1643048000000|2022-01-24 18:13:20|799.5|798.9|799.4|798.8|799.5|798.9|799.4|798.8|3
1643048010000|2022-01-24 18:13:30|799.6|799|799.6|799|799.6|799|799.6|799|8
1643048020000|2022-01-24 18:13:40|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|12
1643048030000|2022-01-24 18:13:50|||||||||3
1643048040000|2022-01-24 18:14:00|799.4|798.8|799.6|799|799.6|799|799.4|798.8|9
1643048050000|2022-01-24 18:14:10|||||||||1
1643048070000|2022-01-24 18:14:30|||||||||2
1643048080000|2022-01-24 18:14:40|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|2
1643048090000|2022-01-24 18:14:50|799.7|799.1|799.5|798.9|799.7|799.1|799.5|798.9|3
1643048100000|2022-01-24 18:15:00|799.6|799|799.4|798.8|799.6|799|799.4|798.8|4
1643048110000|2022-01-24 18:15:10|799.3|798.7|799.4|798.8|799.4|798.8|799.2|798.6|17
1643048130000|2022-01-24 18:15:30|799.5|798.9|799.5|798.9|799.5|798.9|799.4|798.8|1
1643048140000|2022-01-24 18:15:40|799.6|799|799.5|798.9|799.7|799.1|799.5|798.9|210
1643048150000|2022-01-24 18:15:50|||||||||2
1643048160000|2022-01-24 18:16:00|799.6|799|799.8|799.2|799.8|799.2|799.6|799|7
1643048170000|2022-01-24 18:16:10|799.9|799.3|799.9|799.3|799.9|799.3|799.8|799.2|4
1643048180000|2022-01-24 18:16:20|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|19
1643048190000|2022-01-24 18:16:30|799.7|799.1|799.7|799.1|799.7|799.1|799.5|798.9|6
1643048200000|2022-01-24 18:16:40|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|1
1643048210000|2022-01-24 18:16:50|799.6|799|799.8|799.2|799.8|799.2|799.6|799|3
1643048220000|2022-01-24 18:17:00|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|2
1643048230000|2022-01-24 18:17:10|799.9|799.3|799.8|799.2|799.9|799.3|799.8|799.2|3
1643048240000|2022-01-24 18:17:20|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|4
1643048250000|2022-01-24 18:17:30|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|4
1643048260000|2022-01-24 18:17:40|799.9|799.3|800|799.4|800|799.4|799.9|799.3|12
1643048270000|2022-01-24 18:17:50|799.9|799.3|799.8|799.2|799.9|799.3|799.7|799.1|6
1643048280000|2022-01-24 18:18:00|800|799.4|800|799.4|800|799.4|800|799.4|4
1643048290000|2022-01-24 18:18:10|||||||||10
1643048300000|2022-01-24 18:18:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|4
1643048310000|2022-01-24 18:18:30|800.3|799.7|799.9|799.3|800.3|799.7|799.9|799.3|24
1643048320000|2022-01-24 18:18:40|799.8|799.2|800|799.4|800|799.4|799.8|799.2|2
1643048340000|2022-01-24 18:19:00|799.9|799.3|800|799.4|800|799.4|799.8|799.2|24
1643048360000|2022-01-24 18:19:20|||||||||1
1643048370000|2022-01-24 18:19:30|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|10
1643048380000|2022-01-24 18:19:40|800.2|799.6|800.2|799.6|800.3|799.7|800.1|799.5|3
1643048390000|2022-01-24 18:19:50|||||||||1
1643048400000|2022-01-24 18:20:00|||||||||3
1643048410000|2022-01-24 18:20:10|||||||||3
1643048420000|2022-01-24 18:20:20|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|8
1643048430000|2022-01-24 18:20:30|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|3
1643048440000|2022-01-24 18:20:40|800.5|799.9|800|799.4|800.5|799.9|799.7|799.1|43
1643048450000|2022-01-24 18:20:50|800.1|799.5|800|799.4|800.1|799.5|800|799.4|4
1643048460000|2022-01-24 18:21:00|800.1|799.5|799.8|799.2|800.1|799.5|799.7|799.1|5
1643048470000|2022-01-24 18:21:10|799.7|799.1|799.8|799.2|800|799.4|799.7|799.1|25
1643048480000|2022-01-24 18:21:20|799.7|799.1|800|799.4|800|799.4|799.7|799.1|4
1643048490000|2022-01-24 18:21:30|||||||||2
1643048500000|2022-01-24 18:21:40|||||||||13
1643048510000|2022-01-24 18:21:50|||||||||50
1643048520000|2022-01-24 18:22:00|||||||||11
1643048550000|2022-01-24 18:22:30|||||||||2
1643048560000|2022-01-24 18:22:40|||||||||1
1643048570000|2022-01-24 18:22:50|||||||||1
1643048580000|2022-01-24 18:23:00|800.1|799.5|800|799.4|800.3|799.7|800|799.4|23
1643048610000|2022-01-24 18:23:30|||||||||7
1643048620000|2022-01-24 18:23:40|799.9|799.3|800|799.4|800|799.4|799.9|799.3|7
1643048630000|2022-01-24 18:23:50|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|8
1643048640000|2022-01-24 18:24:00|800|799.4|800|799.4|800|799.4|800|799.4|8
1643048650000|2022-01-24 18:24:10|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|15
1643048660000|2022-01-24 18:24:20|800|799.4|800|799.4|800|799.4|800|799.4|4
1643048670000|2022-01-24 18:24:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|15
1643048680000|2022-01-24 18:24:40|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|10
1643048690000|2022-01-24 18:24:50|800|799.4|800|799.4|800.2|799.6|800|799.4|7
1643048700000|2022-01-24 18:25:00|800.1|799.5|800.2|799.6|800.3|799.7|800.1|799.5|6
1643048710000|2022-01-24 18:25:10|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|3
1643048720000|2022-01-24 18:25:20|||||||||2
1643048730000|2022-01-24 18:25:30|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|4
1643048740000|2022-01-24 18:25:40|||||||||1
1643048750000|2022-01-24 18:25:50|||||||||1
1643048760000|2022-01-24 18:26:00|||||||||3
1643048770000|2022-01-24 18:26:10|||||||||2
1643048780000|2022-01-24 18:26:20|800.7|800.1|800.7|800.1|800.8|800.2|800.7|800.1|21
1643048790000|2022-01-24 18:26:30|800.6|800|800.5|799.9|800.7|800.1|800.5|799.9|15
1643048800000|2022-01-24 18:26:40|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|6
1643048810000|2022-01-24 18:26:50|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|8
1643048820000|2022-01-24 18:27:00|800.6|800|800.7|800.1|800.7|800.1|800.5|799.9|7
1643048830000|2022-01-24 18:27:10|800.8|800.2|800.6|800|800.8|800.2|800.6|800|6
1643048840000|2022-01-24 18:27:20|800.5|799.9|800.7|800.1|800.7|800.1|800.5|799.9|3
1643048850000|2022-01-24 18:27:30|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|5
1643048860000|2022-01-24 18:27:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|12
1643048870000|2022-01-24 18:27:50|800.6|800|800.6|800|800.6|800|800.5|799.9|6
1643048880000|2022-01-24 18:28:00|800.7|800.1|800.5|799.9|800.7|800.1|800.5|799.9|8
1643048900000|2022-01-24 18:28:20|800.3|799.7|800.3|799.7|800.3|799.7|800.2|799.6|6
1643048920000|2022-01-24 18:28:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|15
1643048940000|2022-01-24 18:29:00|||||||||2
1643048950000|2022-01-24 18:29:10|||||||||3
1643048960000|2022-01-24 18:29:20|800.7|800.1|800.8|800.2|800.8|800.2|800.7|800.1|9
1643048970000|2022-01-24 18:29:30|800.7|800.1|800.5|799.9|800.8|800.2|800.5|799.9|21
1643048980000|2022-01-24 18:29:40|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|10
1643048990000|2022-01-24 18:29:50|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|3
1643049000000|2022-01-24 18:30:00|800.3|799.7|800.3|799.7|800.5|799.9|800.2|799.6|12
1643049010000|2022-01-24 18:30:10|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|7
1643049020000|2022-01-24 18:30:20|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|11
1643049030000|2022-01-24 18:30:30|||||||||1
1643049040000|2022-01-24 18:30:40|||||||||7
1643049050000|2022-01-24 18:30:50|800.3|799.7|800.2|799.6|800.3|799.7|800|799.4|24
1643049060000|2022-01-24 18:31:00|800|799.4|800.3|799.7|800.3|799.7|800|799.4|10
1643049070000|2022-01-24 18:31:10|800.2|799.6|800.5|799.9|800.5|799.9|800.2|799.6|9
1643049100000|2022-01-24 18:31:40|||||||||4
1643049120000|2022-01-24 18:32:00|800.8|800.2|800.5|799.9|800.8|800.2|800.5|799.9|7
1643049130000|2022-01-24 18:32:10|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|7
1643049150000|2022-01-24 18:32:30|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|0
1643049160000|2022-01-24 18:32:40|800.5|799.9|801|800.4|801|800.4|800.5|799.9|7
1643049170000|2022-01-24 18:32:50|800.9|800.3|800.8|800.2|801|800.4|800.8|800.2|13
1643049180000|2022-01-24 18:33:00|800.9|800.3|801|800.4|801|800.4|800.9|800.3|9
1643049190000|2022-01-24 18:33:10|||||||||1
1643049200000|2022-01-24 18:33:20|800.8|800.2|801.2|800.6|801.3|800.7|800.8|800.2|23
1643049210000|2022-01-24 18:33:30|||||||||5
1643049220000|2022-01-24 18:33:40|801.3|800.7|801.2|800.6|801.3|800.7|801.2|800.6|2
1643049230000|2022-01-24 18:33:50|||||||||5
1643049240000|2022-01-24 18:34:00|801|800.4|800.8|800.2|801|800.4|800.8|800.2|17
1643049250000|2022-01-24 18:34:10|800.9|800.3|801|800.4|801|800.4|800.9|800.3|0
1643049260000|2022-01-24 18:34:20|||||||||9
1643049280000|2022-01-24 18:34:40|800.8|800.2|800.8|800.2|801|800.4|800.7|800.1|23
1643049290000|2022-01-24 18:34:50|||||||||1
1643049300000|2022-01-24 18:35:00|800.7|800.1|801|800.4|801|800.4|800.7|800.1|3
1643049310000|2022-01-24 18:35:10|801.1|800.5|801|800.4|801.2|800.6|801|800.4|26
1643049330000|2022-01-24 18:35:30|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|5
1643049340000|2022-01-24 18:35:40|801.3|800.7|801.2|800.6|801.3|800.7|801.2|800.6|2
1643049350000|2022-01-24 18:35:50|||||||||1
1643049360000|2022-01-24 18:36:00|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|3
1643049370000|2022-01-24 18:36:10|||||||||5
1643049380000|2022-01-24 18:36:20|||||||||1
1643049390000|2022-01-24 18:36:30|801.4|800.8|801.3|800.7|801.5|800.9|801.3|800.7|21
1643049400000|2022-01-24 18:36:40|||||||||1
1643049410000|2022-01-24 18:36:50|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|3
1643049420000|2022-01-24 18:37:00|801.4|800.8|801.2|800.6|801.4|800.8|801.2|800.6|11
1643049430000|2022-01-24 18:37:10|||||||||9
1643049450000|2022-01-24 18:37:30|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|5
1643049460000|2022-01-24 18:37:40|||||||||2
1643049470000|2022-01-24 18:37:50|801.3|800.7|801.3|800.7|801.3|800.7|801.2|800.6|14
1643049480000|2022-01-24 18:38:00|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|4
1643049500000|2022-01-24 18:38:20|801.3|800.7|801.5|800.9|801.5|800.9|801.3|800.7|4
1643049510000|2022-01-24 18:38:30|||||||||1
1643049520000|2022-01-24 18:38:40|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|10
1643049540000|2022-01-24 18:39:00|801.6|801|801.7|801.1|801.7|801.1|801.6|801|2
1643049550000|2022-01-24 18:39:10|801.6|801|801.6|801|801.7|801.1|801.6|801|7
1643049560000|2022-01-24 18:39:20|801.5|800.9|801.5|800.9|801.5|800.9|801.3|800.7|32
1643049570000|2022-01-24 18:39:30|801.2|800.6|801.2|800.6|801.2|800.6|801|800.4|18
1643049580000|2022-01-24 18:39:40|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|6
1643049590000|2022-01-24 18:39:50|801|800.4|801.1|800.5|801.1|800.5|801|800.4|4
1643049600000|2022-01-24 18:40:00|801|800.4|801.3|800.7|801.5|800.9|801|800.4|9
1643049610000|2022-01-24 18:40:10|801.2|800.6|800.7|800.1|801.2|800.6|800.7|800.1|19
1643049620000|2022-01-24 18:40:20|800.8|800.2|800.9|800.3|801|800.4|800.8|800.2|10
1643049630000|2022-01-24 18:40:30|800.8|800.2|800.8|800.2|800.8|800.2|800.7|800.1|1
1643049640000|2022-01-24 18:40:40|800.9|800.3|800.8|800.2|800.9|800.3|800.8|800.2|39
1643049650000|2022-01-24 18:40:50|800.5|799.9|800.5|799.9|800.5|799.9|800.4|799.8|39
1643049660000|2022-01-24 18:41:00|800.7|800.1|800.8|800.2|800.8|800.2|800.7|800.1|22
1643049670000|2022-01-24 18:41:10|801|800.4|801|800.4|801|800.4|801|800.4|3
1643049680000|2022-01-24 18:41:20|||||||||1
1643049690000|2022-01-24 18:41:30|||||||||14
1643049700000|2022-01-24 18:41:40|||||||||11
1643049710000|2022-01-24 18:41:50|||||||||5
1643049720000|2022-01-24 18:42:00|801.2|800.6|801|800.4|801.3|800.7|801|800.4|40
1643049730000|2022-01-24 18:42:10|800.9|800.3|800.6|800|800.9|800.3|800.5|799.9|16
1643049740000|2022-01-24 18:42:20|800.8|800.2|800.5|799.9|800.9|800.3|800.5|799.9|17
1643049750000|2022-01-24 18:42:30|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|51
1643049760000|2022-01-24 18:42:40|||||||||2
1643049770000|2022-01-24 18:42:50|800.6|800|800.7|800.1|800.7|800.1|800.6|800|7
1643049780000|2022-01-24 18:43:00|800.6|800|800.7|800.1|800.7|800.1|800.5|799.9|5
1643049790000|2022-01-24 18:43:10|800.5|799.9|800.7|800.1|800.7|800.1|800.5|799.9|23
1643049800000|2022-01-24 18:43:20|800.8|800.2|800.7|800.1|800.8|800.2|800.6|800|14
1643049810000|2022-01-24 18:43:30|800.5|799.9|800.3|799.7|800.5|799.9|800.3|799.7|17
1643049820000|2022-01-24 18:43:40|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|6
1643049830000|2022-01-24 18:43:50|||||||||5
1643049840000|2022-01-24 18:44:00|800.2|799.6|799.9|799.3|800.2|799.6|799.9|799.3|13
1643049850000|2022-01-24 18:44:10|799.8|799.2|800|799.4|800|799.4|799.8|799.2|13
1643049860000|2022-01-24 18:44:20|800.1|799.5|800.2|799.6|800.2|799.6|800.1|799.5|9
1643049870000|2022-01-24 18:44:30|||||||||7
1643049880000|2022-01-24 18:44:40|||||||||2
1643049890000|2022-01-24 18:44:50|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1643049900000|2022-01-24 18:45:00|800.2|799.6|800|799.4|800.2|799.6|800|799.4|8
1643049910000|2022-01-24 18:45:10|800.2|799.6|800.2|799.6|800.2|799.6|800|799.4|26
1643049920000|2022-01-24 18:45:20|800.1|799.5|800.1|799.5|800.2|799.6|800.1|799.5|116
1643049930000|2022-01-24 18:45:30|800|799.4|800.1|799.5|800.1|799.5|800|799.4|3
1643049940000|2022-01-24 18:45:40|800.2|799.6|800.2|799.6|800.2|799.6|800.1|799.5|15
1643049950000|2022-01-24 18:45:50|800.1|799.5|800.2|799.6|800.3|799.7|800.1|799.5|19
1643049960000|2022-01-24 18:46:00|800.5|799.9|800.6|800|800.7|800.1|800.5|799.9|24
1643049970000|2022-01-24 18:46:10|800.7|800.1|800.8|800.2|801|800.4|800.7|800.1|19
1643049980000|2022-01-24 18:46:20|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|31
1643049990000|2022-01-24 18:46:30|||||||||3
1643050000000|2022-01-24 18:46:40|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|12
1643050010000|2022-01-24 18:46:50|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|4
1643050020000|2022-01-24 18:47:00|800.6|800|800.8|800.2|800.8|800.2|800.6|800|6
1643050030000|2022-01-24 18:47:10|800.7|800.1|800.5|799.9|800.8|800.2|800.5|799.9|33
1643050040000|2022-01-24 18:47:20|800.6|800|800.6|800|800.6|800|800.5|799.9|6
1643050050000|2022-01-24 18:47:30|800.5|799.9|800.5|799.9|800.6|800|800.5|799.9|0
1643050060000|2022-01-24 18:47:40|||||||||1
1643050080000|2022-01-24 18:48:00|800.6|800|800.6|800|800.8|800.2|800.6|800|4
1643050090000|2022-01-24 18:48:10|800.5|799.9|800.6|800|800.6|800|800.5|799.9|14
1643050100000|2022-01-24 18:48:20|800.5|799.9|800.6|800|800.6|800|800.5|799.9|1
1643050110000|2022-01-24 18:48:30|800.7|800.1|800.8|800.2|800.8|800.2|800.7|800.1|1
1643050120000|2022-01-24 18:48:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|21
1643050130000|2022-01-24 18:48:50|800.7|800.1|800.5|799.9|800.7|800.1|800.5|799.9|7
1643050140000|2022-01-24 18:49:00|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|8
1643050150000|2022-01-24 18:49:10|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|5
1643050160000|2022-01-24 18:49:20|800.5|799.9|800.3|799.7|800.5|799.9|800.3|799.7|3
1643050180000|2022-01-24 18:49:40|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|1
1643050190000|2022-01-24 18:49:50|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|3
1643050200000|2022-01-24 18:50:00|800|799.4|800.3|799.7|800.5|799.9|800|799.4|14
1643050210000|2022-01-24 18:50:10|||||||||4
1643050220000|2022-01-24 18:50:20|800.4|799.8|800.5|799.9|800.5|799.9|800.3|799.7|11
1643050230000|2022-01-24 18:50:30|800.1|799.5|800|799.4|800.1|799.5|800|799.4|8
1643050240000|2022-01-24 18:50:40|||||||||2
1643050250000|2022-01-24 18:50:50|||||||||7
1643050260000|2022-01-24 18:51:00|||||||||7
1643050280000|2022-01-24 18:51:20|800.1|799.5|800.1|799.5|800.2|799.6|800|799.4|8
1643050290000|2022-01-24 18:51:30|800|799.4|800.2|799.6|800.2|799.6|800|799.4|6
1643050300000|2022-01-24 18:51:40|||||||||3
1643050310000|2022-01-24 18:51:50|800.1|799.5|800.3|799.7|800.3|799.7|800|799.4|11
1643050320000|2022-01-24 18:52:00|||||||||11
1643050330000|2022-01-24 18:52:10|800.2|799.6|800|799.4|800.2|799.6|800|799.4|16
1643050340000|2022-01-24 18:52:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|5
1643050350000|2022-01-24 18:52:30|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|3
1643050360000|2022-01-24 18:52:40|800.5|799.9|800.5|799.9|800.6|800|800.5|799.9|8
1643050370000|2022-01-24 18:52:50|800.3|799.7|800.2|799.6|800.3|799.7|800.2|799.6|6
1643050380000|2022-01-24 18:53:00|800.3|799.7|800.8|800.2|800.9|800.3|800.3|799.7|27
1643050390000|2022-01-24 18:53:10|800.6|800|800.6|800|800.7|800.1|800.5|799.9|8
1643050400000|2022-01-24 18:53:20|800.5|799.9|800.4|799.8|800.6|800|800.4|799.8|11
1643050410000|2022-01-24 18:53:30|800.5|799.9|800.4|799.8|800.5|799.9|800.4|799.8|3
1643050420000|2022-01-24 18:53:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1643050440000|2022-01-24 18:54:00|800.8|800.2|801|800.4|801|800.4|800.7|800.1|45
1643050450000|2022-01-24 18:54:10|800.9|800.3|801|800.4|801.2|800.6|800.9|800.3|37
1643050460000|2022-01-24 18:54:20|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|3
1643050470000|2022-01-24 18:54:30|801.3|800.7|801.3|800.7|801.5|800.9|801.3|800.7|8
1643050480000|2022-01-24 18:54:40|801.2|800.6|801|800.4|801.2|800.6|801|800.4|13
1643050490000|2022-01-24 18:54:50|800.9|800.3|801|800.4|801|800.4|800.9|800.3|10
1643050500000|2022-01-24 18:55:00|800.9|800.3|801|800.4|801.2|800.6|800.9|800.3|35
1643050510000|2022-01-24 18:55:10|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|13
1643050520000|2022-01-24 18:55:20|801.2|800.6|801.2|800.6|801.2|800.6|801|800.4|13
1643050530000|2022-01-24 18:55:30|||||||||2
1643050550000|2022-01-24 18:55:50|801.3|800.7|801.3|800.7|801.5|800.9|801.3|800.7|3
1643050560000|2022-01-24 18:56:00|801.4|800.8|801.4|800.8|801.5|800.9|801.4|800.8|11
1643050570000|2022-01-24 18:56:10|||||||||3
1643050580000|2022-01-24 18:56:20|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|1
1643050590000|2022-01-24 18:56:30|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|0
1643050600000|2022-01-24 18:56:40|||||||||3
1643050610000|2022-01-24 18:56:50|||||||||1
1643050620000|2022-01-24 18:57:00|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|9
1643050630000|2022-01-24 18:57:10|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|2
1643050640000|2022-01-24 18:57:20|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|2
1643050650000|2022-01-24 18:57:30|801.2|800.6|801|800.4|801.3|800.7|801|800.4|19
1643050660000|2022-01-24 18:57:40|801.1|800.5|801|800.4|801.1|800.5|801|800.4|1
1643050670000|2022-01-24 18:57:50|||||||||1
1643050680000|2022-01-24 18:58:00|800.8|800.2|801|800.4|801|800.4|800.8|800.2|10
1643050690000|2022-01-24 18:58:10|801.1|800.5|801.3|800.7|801.3|800.7|801.1|800.5|16
1643050700000|2022-01-24 18:58:20|801.2|800.6|801.1|800.5|801.3|800.7|801.1|800.5|16
1643050710000|2022-01-24 18:58:30|801|800.4|801|800.4|801|800.4|801|800.4|4
1643050720000|2022-01-24 18:58:40|800.8|800.2|800.7|800.1|800.8|800.2|800.7|800.1|9
1643050730000|2022-01-24 18:58:50|800.8|800.2|800.9|800.3|800.9|800.3|800.8|800.2|19
1643050740000|2022-01-24 18:59:00|800.7|800.1|800.5|799.9|800.7|800.1|800.2|799.6|21
1643050750000|2022-01-24 18:59:10|800.6|800|800.7|800.1|800.7|800.1|800.6|800|14
1643050760000|2022-01-24 18:59:20|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|2
1643050770000|2022-01-24 18:59:30|800.6|800|800.6|800|800.6|800|800.6|800|4
1643050780000|2022-01-24 18:59:40|800.7|800.1|801|800.4|801|800.4|800.7|800.1|6
1643050790000|2022-01-24 18:59:50|||||||||3
1643050800000|2022-01-24 19:00:00|||||||||2
1643050810000|2022-01-24 19:00:10|801.2|800.6|801|800.4|801.2|800.6|801|800.4|20
1643050820000|2022-01-24 19:00:20|801.1|800.5|801|800.4|801.2|800.6|801|800.4|2
1643050830000|2022-01-24 19:00:30|801.1|800.5|801.2|800.6|801.2|800.6|801|800.4|7
1643050840000|2022-01-24 19:00:40|801.3|800.7|801.3|800.7|801.3|800.7|801.2|800.6|5
1643050850000|2022-01-24 19:00:50|801.4|800.8|801.3|800.7|801.4|800.8|801.3|800.7|6
1643050860000|2022-01-24 19:01:00|||||||||3
1643050870000|2022-01-24 19:01:10|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|2
1643050880000|2022-01-24 19:01:20|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|7
1643050890000|2022-01-24 19:01:30|801.6|801|801.5|800.9|801.8|801.2|801.5|800.9|30
1643050900000|2022-01-24 19:01:40|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|9
1643050910000|2022-01-24 19:01:50|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|2
1643050920000|2022-01-24 19:02:00|801.6|801|801.7|801.1|801.7|801.1|801.5|800.9|15
1643050950000|2022-01-24 19:02:30|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|4
1643050960000|2022-01-24 19:02:40|||||||||21
1643050970000|2022-01-24 19:02:50|||||||||10
1643050980000|2022-01-24 19:03:00|801.9|801.3|801.8|801.2|801.9|801.3|801.6|801|125
1643050990000|2022-01-24 19:03:10|801.6|801|801.5|800.9|801.6|801|801.5|800.9|6
1643051000000|2022-01-24 19:03:20|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|18
1643051010000|2022-01-24 19:03:30|801.6|801|801.7|801.1|801.7|801.1|801.6|801|6
1643051020000|2022-01-24 19:03:40|801.6|801|801.5|800.9|801.6|801|801.5|800.9|1
1643051030000|2022-01-24 19:03:50|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|18
1643051040000|2022-01-24 19:04:00|||||||||2
1643051050000|2022-01-24 19:04:10|801.6|801|801.5|800.9|801.6|801|801.5|800.9|1
1643051060000|2022-01-24 19:04:20|801.6|801|801.5|800.9|801.6|801|801.5|800.9|10
1643051070000|2022-01-24 19:04:30|801.6|801|801.8|801.2|801.9|801.3|801.6|801|56
1643051090000|2022-01-24 19:04:50|||||||||25
1643051100000|2022-01-24 19:05:00|802|801.4|802.1|801.5|802.1|801.5|801.8|801.2|20
1643051110000|2022-01-24 19:05:10|802.2|801.6|802.4|801.8|802.4|801.8|802.2|801.6|10
1643051120000|2022-01-24 19:05:20|802.3|801.7|801.9|801.3|802.3|801.7|801.9|801.3|21
1643051130000|2022-01-24 19:05:30|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|20
1643051140000|2022-01-24 19:05:40|801.7|801.1|802|801.4|802|801.4|801.7|801.1|20
1643051150000|2022-01-24 19:05:50|801.9|801.3|801.8|801.2|802|801.4|801.8|801.2|20
1643051160000|2022-01-24 19:06:00|801.9|801.3|801.8|801.2|801.9|801.3|801.8|801.2|16
1643051170000|2022-01-24 19:06:10|801.7|801.1|802|801.4|802|801.4|801.7|801.1|36
1643051180000|2022-01-24 19:06:20|802.3|801.7|802.1|801.5|802.3|801.7|802.1|801.5|26
1643051190000|2022-01-24 19:06:30|802.3|801.7|802|801.4|802.3|801.7|802|801.4|18
1643051200000|2022-01-24 19:06:40|802.1|801.5|801.9|801.3|802.1|801.5|801.9|801.3|12
1643051210000|2022-01-24 19:06:50|801.8|801.2|801.9|801.3|801.9|801.3|801.8|801.2|4
1643051220000|2022-01-24 19:07:00|801.8|801.2|801.6|801|801.8|801.2|801.6|801|47
1643051230000|2022-01-24 19:07:10|801.4|800.8|801.6|801|801.6|801|801.4|800.8|170
1643051240000|2022-01-24 19:07:20|801.7|801.1|801.6|801|801.7|801.1|801.6|801|31
1643051250000|2022-01-24 19:07:30|||||||||6
1643051260000|2022-01-24 19:07:40|801.5|800.9|801.6|801|801.6|801|801.5|800.9|3
1643051270000|2022-01-24 19:07:50|801.8|801.2|801.8|801.2|801.9|801.3|801.8|801.2|13
1643051280000|2022-01-24 19:08:00|801.9|801.3|801.8|801.2|801.9|801.3|801.6|801|45
1643051290000|2022-01-24 19:08:10|801.7|801.1|801.4|800.8|801.8|801.2|801.3|800.7|10
1643051300000|2022-01-24 19:08:20|801.5|800.9|801.4|800.8|801.5|800.9|801.4|800.8|18
1643051310000|2022-01-24 19:08:30|801.3|800.7|801.3|800.7|801.4|800.8|801.3|800.7|13
1643051320000|2022-01-24 19:08:40|801.4|800.8|801.8|801.2|801.8|801.2|801.4|800.8|15
1643051330000|2022-01-24 19:08:50|801.9|801.3|801.8|801.2|801.9|801.3|801.8|801.2|4
1643051340000|2022-01-24 19:09:00|801.9|801.3|802|801.4|802.2|801.6|801.9|801.3|21
1643051360000|2022-01-24 19:09:20|||||||||1
1643051370000|2022-01-24 19:09:30|||||||||2
1643051390000|2022-01-24 19:09:50|||||||||2
1643051400000|2022-01-24 19:10:00|802.1|801.5|802.3|801.7|802.5|801.9|802.1|801.5|42
1643051410000|2022-01-24 19:10:10|802.7|802.1|803|802.4|803.2|802.6|802.7|802.1|49
1643051420000|2022-01-24 19:10:20|803.1|802.5|802.8|802.2|803.2|802.6|802.8|802.2|10
1643051430000|2022-01-24 19:10:30|803|802.4|803.3|802.7|803.3|802.7|803|802.4|31
1643051440000|2022-01-24 19:10:40|803.5|802.9|803.4|802.8|803.5|802.9|803.3|802.7|11
1643051450000|2022-01-24 19:10:50|803.3|802.7|803|802.4|803.3|802.7|803|802.4|8
1643051460000|2022-01-24 19:11:00|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|11
1643051470000|2022-01-24 19:11:10|803|802.4|803.3|802.7|803.3|802.7|803|802.4|4
1643051480000|2022-01-24 19:11:20|||||||||3
1643051490000|2022-01-24 19:11:30|803.2|802.6|803.3|802.7|803.4|802.8|803.1|802.5|20
1643051500000|2022-01-24 19:11:40|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|19
1643051510000|2022-01-24 19:11:50|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|47
1643051520000|2022-01-24 19:12:00|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|25
1643051530000|2022-01-24 19:12:10|803.3|802.7|803.2|802.6|803.3|802.7|803.2|802.6|10
1643051540000|2022-01-24 19:12:20|803.3|802.7|803|802.4|803.3|802.7|803|802.4|30
1643051550000|2022-01-24 19:12:30|||||||||6
1643051560000|2022-01-24 19:12:40|802.9|802.3|803|802.4|803|802.4|802.8|802.2|12
1643051570000|2022-01-24 19:12:50|||||||||19
1643051580000|2022-01-24 19:13:00|803.1|802.5|802.3|801.7|803.3|802.7|802.3|801.7|56
1643051590000|2022-01-24 19:13:10|802|801.4|801.4|800.8|802|801.4|801.4|800.8|41
1643051600000|2022-01-24 19:13:20|801.5|800.9|801.2|800.6|801.5|800.9|801.2|800.6|37
1643051610000|2022-01-24 19:13:30|801.5|800.9|801.1|800.5|801.5|800.9|801.1|800.5|27
1643051620000|2022-01-24 19:13:40|801|800.4|801.1|800.5|801.1|800.5|800.9|800.3|46
1643051630000|2022-01-24 19:13:50|801.2|800.6|801.3|800.7|801.9|801.3|801.2|800.6|33
1643051640000|2022-01-24 19:14:00|801.4|800.8|802.5|801.9|802.5|801.9|801.4|800.8|134
1643051650000|2022-01-24 19:14:10|802.7|802.1|803.4|802.8|803.4|802.8|802.6|802|158
1643051660000|2022-01-24 19:14:20|803.6|803|803.8|803.2|803.9|803.3|803.5|802.9|210
1643051670000|2022-01-24 19:14:30|803.9|803.3|804.2|803.6|804.3|803.7|803.6|803|151
1643051680000|2022-01-24 19:14:40|804|803.4|803.4|802.8|804.3|803.7|803.3|802.7|147
1643051690000|2022-01-24 19:14:50|803.3|802.7|803.6|803|803.6|803|803.2|802.6|121
1643051700000|2022-01-24 19:15:00|803.8|803.2|803.5|802.9|803.9|803.3|803.5|802.9|45
1643051710000|2022-01-24 19:15:10|803.6|803|803.3|802.7|803.6|803|803.3|802.7|122
1643051720000|2022-01-24 19:15:20|803.4|802.8|803.3|802.7|803.5|802.9|803.2|802.6|24
1643051730000|2022-01-24 19:15:30|803.2|802.6|803|802.4|803.2|802.6|802.9|802.3|42
1643051740000|2022-01-24 19:15:40|802.9|802.3|803|802.4|803|802.4|802.7|802.1|38
1643051750000|2022-01-24 19:15:50|803.4|802.8|803.7|803.1|803.7|803.1|803.3|802.7|80
1643051760000|2022-01-24 19:16:00|803.5|802.9|803.2|802.6|803.5|802.9|803.2|802.6|111
1643051770000|2022-01-24 19:16:10|803.6|803|803.6|803|803.7|803.1|803.6|803|31
1643051780000|2022-01-24 19:16:20|||||||||5
1643051790000|2022-01-24 19:16:30|803.5|802.9|803.5|802.9|803.5|802.9|803.4|802.8|5
1643051800000|2022-01-24 19:16:40|803.6|803|803.7|803.1|803.7|803.1|803.6|803|31
1643051810000|2022-01-24 19:16:50|803.6|803|803.7|803.1|803.7|803.1|803.6|803|11
1643051820000|2022-01-24 19:17:00|803.8|803.2|803.9|803.3|803.9|803.3|803.8|803.2|7
1643051830000|2022-01-24 19:17:10|804|803.4|804|803.4|804.1|803.5|804|803.4|13
1643051840000|2022-01-24 19:17:20|804.1|803.5|804.1|803.5|804.2|803.6|804.1|803.5|20
1643051850000|2022-01-24 19:17:30|804.3|803.7|804.5|803.9|804.6|804|804.3|803.7|31
1643051860000|2022-01-24 19:17:40|804.3|803.7|804.3|803.7|804.3|803.7|804.3|803.7|1
1643051870000|2022-01-24 19:17:50|804.4|803.8|804.4|803.8|804.4|803.8|804.1|803.5|26
1643051880000|2022-01-24 19:18:00|||||||||13
1643051890000|2022-01-24 19:18:10|804.3|803.7|804.7|804.1|804.7|804.1|804.3|803.7|17
1643051900000|2022-01-24 19:18:20|804.8|804.2|804.9|804.3|804.9|804.3|804.6|804|18
1643051910000|2022-01-24 19:18:30|||||||||7
1643051920000|2022-01-24 19:18:40|804.8|804.2|804.4|803.8|804.8|804.2|804.4|803.8|20
1643051930000|2022-01-24 19:18:50|804.6|804|804.5|803.9|804.6|804|804.5|803.9|9
1643051940000|2022-01-24 19:19:00|804.4|803.8|804.5|803.9|804.7|804.1|804.3|803.7|20
1643051950000|2022-01-24 19:19:10|804.6|804|804.1|803.5|804.6|804|804|803.4|6
1643051960000|2022-01-24 19:19:20|804|803.4|804.1|803.5|804.3|803.7|804|803.4|7
1643051970000|2022-01-24 19:19:30|804|803.4|804.1|803.5|804.1|803.5|804|803.4|4
1643051980000|2022-01-24 19:19:40|803.9|803.3|803.9|803.3|804.1|803.5|803.9|803.3|11
1643051990000|2022-01-24 19:19:50|804|803.4|803.9|803.3|804.1|803.5|803.9|803.3|40
1643072400000|2022-01-25 01:00:00|803.2|802.6|803.6|803|803.6|803|803.1|802.5|37
1643072410000|2022-01-25 01:00:10|803.4|802.8|803.8|803.2|804.1|803.5|803.4|802.8|22
1643072420000|2022-01-25 01:00:20|803.9|803.3|807.1|806.5|807.6|807|803.9|803.3|98
1643072430000|2022-01-25 01:00:30|807.2|806.2|807.4|806.8|807.5|806.8|807|806.1|23
1643072440000|2022-01-25 01:00:40|807.3|806.7|807.4|806.8|807.5|806.9|807.2|806.4|19
1643072450000|2022-01-25 01:00:50|807.3|806.7|807.4|806.4|807.4|806.7|807|806.4|9
1643072460000|2022-01-25 01:01:00|807.3|806.7|805.6|805|807.3|806.7|805.6|804.9|29
1643072470000|2022-01-25 01:01:10|805.5|804.9|805.6|805|805.6|805|805.5|804.9|11
1643072480000|2022-01-25 01:01:20|805.5|804.9|804.6|804|805.5|804.9|804.6|804|16
1643072490000|2022-01-25 01:01:30|804.7|804.1|804.6|804|804.7|804.1|804.5|803.9|5
1643072500000|2022-01-25 01:01:40|804.3|803.7|804.1|803.5|804.3|803.7|804.1|803.5|11
1643072510000|2022-01-25 01:01:50|804|803.4|804.2|803.2|804.2|803.5|803.6|803|31
1643072520000|2022-01-25 01:02:00|804.1|803.1|804.9|804.3|804.9|804.3|804|803.1|9
1643072530000|2022-01-25 01:02:10|804.8|804.2|804.5|803.9|804.8|804.2|804.5|803.9|2
1643072540000|2022-01-25 01:02:20|804.6|804|805.1|804.1|805.1|804.2|804.6|804|8
1643072550000|2022-01-25 01:02:30|804.9|804.3|804.8|804.2|804.9|804.3|804.8|804.2|2
1643072560000|2022-01-25 01:02:40|804.9|804.3|804.6|804|804.9|804.3|804.6|804|6
1643072570000|2022-01-25 01:02:50|804.8|804.2|805.1|804.1|805.1|804.3|804.8|804.1|4
1643072580000|2022-01-25 01:03:00|805|804.5|805.3|804.7|805.6|805|805|804.4|6
1643072590000|2022-01-25 01:03:10|805.7|805.1|805.8|805.2|806|805.4|805.7|805.1|10
1643072600000|2022-01-25 01:03:20|||||||||2
1643072610000|2022-01-25 01:03:30|805.3|804.7|805.4|804.8|805.4|804.8|805.3|804.7|4
1643072620000|2022-01-25 01:03:40|805.8|805.2|805.3|804.7|805.9|805.3|805.3|804.7|15
1643072630000|2022-01-25 01:03:50|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|11
1643072640000|2022-01-25 01:04:00|805.3|804.7|805.3|804.7|805.4|804.8|805.3|804.7|7
1643072650000|2022-01-25 01:04:10|805.2|804.6|805.1|804.5|805.2|804.6|805.1|804.5|2
1643072660000|2022-01-25 01:04:20|||||||||1
1643072680000|2022-01-25 01:04:40|805.2|804.6|805.1|804.5|805.2|804.6|805.1|804.5|7
1643072690000|2022-01-25 01:04:50|||||||||3
1643072700000|2022-01-25 01:05:00|805.2|804.6|806|805.4|806.4|805.8|805.2|804.6|41
1643072710000|2022-01-25 01:05:10|805.8|805.2|805.8|805.2|805.9|805.3|805.8|805.2|3
1643072730000|2022-01-25 01:05:30|805.6|805|805.4|804.8|805.6|805|805.4|804.8|4
1643072740000|2022-01-25 01:05:40|805.5|804.9|805.6|805|805.6|805|805.5|804.9|4
1643072750000|2022-01-25 01:05:50|805.9|805.3|805.8|805.2|805.9|805.3|805.8|805.2|1
1643072760000|2022-01-25 01:06:00|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|4
1643072770000|2022-01-25 01:06:10|805.8|805.2|805.8|805.2|805.9|805.3|805.8|805.2|22
1643072780000|2022-01-25 01:06:20|805.7|805.1|805.5|804.9|805.7|805.1|805.5|804.9|6
1643072790000|2022-01-25 01:06:30|805.6|805|805.6|805|805.6|805|805.6|805|5
1643072800000|2022-01-25 01:06:40|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1643072810000|2022-01-25 01:06:50|805.7|805.1|805.5|804.9|805.8|805.2|805.5|804.9|7
1643072820000|2022-01-25 01:07:00|805.6|805|805.6|805|805.6|805|805.6|805|0
1643072840000|2022-01-25 01:07:20|805.8|805.2|805.9|805.3|805.9|805.3|805.8|805.2|3
1643072860000|2022-01-25 01:07:40|805.6|805|805.6|805|805.6|805|805.6|805|5
1643072870000|2022-01-25 01:07:50|805.8|805.2|805.9|805.3|805.9|805.3|805.8|805.2|0
1643072880000|2022-01-25 01:08:00|805.8|805.2|805.4|804.8|805.8|805.2|805.3|804.7|8
1643072890000|2022-01-25 01:08:10|805.3|804.7|805.3|804.7|805.3|804.7|805.3|804.7|1
1643072900000|2022-01-25 01:08:20|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|0
1643072910000|2022-01-25 01:08:30|805.1|804.5|805.2|804.6|805.2|804.6|805.1|804.5|0
1643072930000|2022-01-25 01:08:50|804.9|804.3|805.1|804.5|805.1|804.5|804.9|804.3|0
1643072940000|2022-01-25 01:09:00|804.9|804.3|804.9|804.3|804.9|804.3|804.9|804.3|9
1643072950000|2022-01-25 01:09:10|||||||||2
1643073000000|2022-01-25 01:10:00|805.2|804.2|805.4|804.8|805.5|804.9|805.2|804.2|11
1643073020000|2022-01-25 01:10:20|||||||||15
1643073030000|2022-01-25 01:10:30|805.5|804.9|805.9|805.3|806|805.4|805.5|804.9|7
1643073040000|2022-01-25 01:10:40|806|805.4|806|805.4|806|805.4|806|805.4|0
1643073050000|2022-01-25 01:10:50|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1643073060000|2022-01-25 01:11:00|806|805.4|806|805.4|806|805.4|806|805.4|1
1643073080000|2022-01-25 01:11:20|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|2
1643073090000|2022-01-25 01:11:30|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1643073110000|2022-01-25 01:11:50|805.7|805.1|805.5|804.9|805.8|805.2|805.5|804.9|8
1643073140000|2022-01-25 01:12:20|805.4|804.8|805.4|804.8|805.5|804.9|805.4|804.8|0
1643073150000|2022-01-25 01:12:30|805.3|804.7|805.3|804.7|805.3|804.7|805.3|804.7|9
1643073160000|2022-01-25 01:12:40|805.1|804.5|805.1|804.5|805.1|804.5|805.1|804.5|2
1643073170000|2022-01-25 01:12:50|||||||||1
1643073180000|2022-01-25 01:13:00|804.8|804.2|804.8|804.2|804.8|804.2|804.8|804.2|5
1643073200000|2022-01-25 01:13:20|||||||||2
1643073220000|2022-01-25 01:13:40|||||||||1
1643073230000|2022-01-25 01:13:50|804.6|804|804.5|803.9|804.6|804|804.5|803.9|9
1643073240000|2022-01-25 01:14:00|804.4|803.8|804.5|803.9|804.5|803.9|804.4|803.8|2
1643073250000|2022-01-25 01:14:10|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|6
1643073260000|2022-01-25 01:14:20|803.9|803.3|804.2|803.6|804.2|803.6|803.9|803.3|7
1643073270000|2022-01-25 01:14:30|804.1|803.5|804|803.4|804.1|803.5|804|803.4|8
1643073280000|2022-01-25 01:14:40|804.1|803.5|804.2|803.6|804.2|803.6|804|803.4|3
1643073290000|2022-01-25 01:14:50|||||||||1
1643073300000|2022-01-25 01:15:00|804.5|803.9|804.5|803.9|804.5|803.9|804.5|803.9|1
1643073320000|2022-01-25 01:15:20|804.8|804.2|804.7|804.1|804.8|804.2|804.7|804.1|4
1643073330000|2022-01-25 01:15:30|804.8|804.2|805.1|804.5|805.1|804.5|804.7|804.1|1
1643073340000|2022-01-25 01:15:40|804.9|804.3|804.9|804.3|804.9|804.3|804.9|804.3|4
1643073370000|2022-01-25 01:16:10|||||||||2
1643073380000|2022-01-25 01:16:20|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|11
1643073390000|2022-01-25 01:16:30|805.4|804.8|805.3|804.7|805.4|804.8|805.3|804.7|1
1643073400000|2022-01-25 01:16:40|805.4|804.8|805.5|804.9|805.5|804.9|805.4|804.8|5
1643073410000|2022-01-25 01:16:50|805.6|805|805.8|805.2|805.8|805.2|805.6|805|5
1643073420000|2022-01-25 01:17:00|805.7|805.1|805|804.4|805.8|805.2|805|804.4|8
1643073440000|2022-01-25 01:17:20|805.1|804.5|805.1|804.5|805.1|804.5|805.1|804.5|0
1643073460000|2022-01-25 01:17:40|805.4|804.8|805.3|804.7|805.4|804.8|805.3|804.7|5
1643073470000|2022-01-25 01:17:50|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|0
1643073480000|2022-01-25 01:18:00|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|1
1643073490000|2022-01-25 01:18:10|805.6|805|805.6|805|805.6|805|805.6|805|1
1643073500000|2022-01-25 01:18:20|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|1
1643073510000|2022-01-25 01:18:30|805.9|805.3|806|805.4|806|805.4|805.9|805.3|1
1643073540000|2022-01-25 01:19:00|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|2
1643073550000|2022-01-25 01:19:10|806|805.4|806.1|805.5|806.1|805.5|806|805.4|2
1643073560000|2022-01-25 01:19:20|806|805.4|806|805.4|806|805.4|806|805.4|0
1643073600000|2022-01-25 01:20:00|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|7
1643073610000|2022-01-25 01:20:10|806.2|805.6|806.4|805.8|806.4|805.8|806.1|805.5|5
1643073630000|2022-01-25 01:20:30|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|8
1643073640000|2022-01-25 01:20:40|806.6|806|806.6|806|806.6|806|806.6|806|0
1643073650000|2022-01-25 01:20:50|806.7|806.1|806.9|806.3|806.9|806.3|806.7|806.1|3
1643073660000|2022-01-25 01:21:00|||||||||14
1643073670000|2022-01-25 01:21:10|||||||||2
1643073690000|2022-01-25 01:21:30|806.8|806.2|806.6|806|806.8|806.2|806.6|806|27
1643073700000|2022-01-25 01:21:40|||||||||1
1643073710000|2022-01-25 01:21:50|806.5|805.9|806.4|805.8|806.5|805.9|806.4|805.8|9
1643073720000|2022-01-25 01:22:00|806.5|805.9|806.5|805.9|806.5|805.9|806.4|805.8|8
1643073730000|2022-01-25 01:22:10|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|8
1643073750000|2022-01-25 01:22:30|806.6|806|806.6|806|806.6|806|806.6|806|1
1643073780000|2022-01-25 01:23:00|806.5|805.9|806.3|805.7|806.5|805.9|806.3|805.7|8
1643073820000|2022-01-25 01:23:40|806.4|805.8|806.5|805.9|806.5|805.9|806.4|805.8|2
1643073830000|2022-01-25 01:23:50|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|0
1643073840000|2022-01-25 01:24:00|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|1
1643073850000|2022-01-25 01:24:10|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|0
1643073860000|2022-01-25 01:24:20|||||||||1
1643073890000|2022-01-25 01:24:50|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|0
1643073900000|2022-01-25 01:25:00|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|0
1643073910000|2022-01-25 01:25:10|||||||||2
1643073920000|2022-01-25 01:25:20|||||||||1
1643073930000|2022-01-25 01:25:30|806.6|806|806.6|806|806.6|806|806.6|806|1
1643073940000|2022-01-25 01:25:40|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|0
1643073950000|2022-01-25 01:25:50|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|0
1643073960000|2022-01-25 01:26:00|806.5|805.9|806.6|806|806.6|806|806.5|805.9|1
1643073990000|2022-01-25 01:26:30|806.8|806.2|806.6|806|806.9|806.3|806.6|806|3
1643074010000|2022-01-25 01:26:50|806.1|805.5|806.4|805.8|806.4|805.8|806.1|805.5|6
1643074070000|2022-01-25 01:27:50|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|1
1643074080000|2022-01-25 01:28:00|806|805.4|806|805.4|806|805.4|806|805.4|7
1643074100000|2022-01-25 01:28:20|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|2
1643074120000|2022-01-25 01:28:40|806.4|805.8|806.5|805.9|806.5|805.9|806.4|805.8|3
1643074130000|2022-01-25 01:28:50|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|8
1643074140000|2022-01-25 01:29:00|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|0
1643074150000|2022-01-25 01:29:10|806.4|805.8|806.5|805.9|806.5|805.9|806.4|805.8|1
1643074160000|2022-01-25 01:29:20|806.6|806|806.5|805.9|806.6|806|806.5|805.9|0
1643074180000|2022-01-25 01:29:40|806.6|805.5|806.6|806|806.6|806|806.6|805.5|7
1643074190000|2022-01-25 01:29:50|806.4|805.8|806.3|805.7|806.4|805.8|806.3|805.7|0
1643074210000|2022-01-25 01:30:10|806.4|805.8|806.3|805.7|806.4|805.8|806.3|805.7|1
1643074220000|2022-01-25 01:30:20|806.2|805.6|806.1|805.5|806.2|805.6|806.1|805.5|0
1643074240000|2022-01-25 01:30:40|806.2|805.6|806.6|806|806.6|806|806.2|805.6|7
1643074270000|2022-01-25 01:31:10|||||||||2
1643074300000|2022-01-25 01:31:40|||||||||1
1643074310000|2022-01-25 01:31:50|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|1
1643074320000|2022-01-25 01:32:00|||||||||3
1643074360000|2022-01-25 01:32:40|||||||||1
1643074370000|2022-01-25 01:32:50|806.4|805.8|806.5|805.9|806.5|805.9|806.4|805.8|2
1643074410000|2022-01-25 01:33:30|806.4|805.8|806.6|806|806.6|806|806.4|805.8|2
1643074420000|2022-01-25 01:33:40|806.7|806.1|806.8|806.2|806.8|806.2|806.7|806.1|3
1643074430000|2022-01-25 01:33:50|||||||||2
1643074440000|2022-01-25 01:34:00|806.9|806.3|806.8|806.2|806.9|806.3|806.8|806.2|1
1643074460000|2022-01-25 01:34:20|806.7|806.1|806.6|806|806.7|806.1|806.6|806|1
1643074480000|2022-01-25 01:34:40|||||||||1
1643074490000|2022-01-25 01:34:50|806.5|805.9|806.4|805.8|806.5|805.9|806.4|805.8|2
1643074500000|2022-01-25 01:35:00|||||||||2
1643074530000|2022-01-25 01:35:30|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|25
1643074550000|2022-01-25 01:35:50|806|805.4|806.1|805.5|806.1|805.5|806|805.4|1
1643074560000|2022-01-25 01:36:00|||||||||1
1643074580000|2022-01-25 01:36:20|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|1
1643074600000|2022-01-25 01:36:40|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1643074620000|2022-01-25 01:37:00|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|2
1643074680000|2022-01-25 01:38:00|806.1|805.5|806|805.4|806.1|805.5|806|805.4|2
1643074720000|2022-01-25 01:38:40|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|1
1643074750000|2022-01-25 01:39:10|||||||||3
1643074760000|2022-01-25 01:39:20|806.2|805.6|806.1|805.5|806.2|805.6|806.1|805.5|4
1643074800000|2022-01-25 01:40:00|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|0
1643074830000|2022-01-25 01:40:30|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1643074870000|2022-01-25 01:41:10|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|6
1643074880000|2022-01-25 01:41:20|806.6|806|806.5|805.9|806.6|806|806.5|805.9|3
1643074910000|2022-01-25 01:41:50|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|0
1643074950000|2022-01-25 01:42:30|806.6|806|806.6|806|806.6|806|806.6|806|1
1643074960000|2022-01-25 01:42:40|806.5|805.9|806.6|806|806.6|806|806.5|805.9|0
1643074980000|2022-01-25 01:43:00|806.5|805.9|806.4|805.8|806.5|805.9|806.4|805.8|7
1643074990000|2022-01-25 01:43:10|806.5|805.9|806.6|806|806.6|806|806.5|805.9|2
1643075000000|2022-01-25 01:43:20|806.5|805.9|806.5|805.9|806.6|806|806.5|805.9|1
1643075020000|2022-01-25 01:43:40|806.6|806|806.5|805.9|806.6|806|806.5|805.9|0
1643075040000|2022-01-25 01:44:00|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|0
1643075060000|2022-01-25 01:44:20|806.6|806|806.6|806|806.6|806|806.6|806|1
1643075070000|2022-01-25 01:44:30|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|0
1643075080000|2022-01-25 01:44:40|806.6|806|806.6|806|806.6|806|806.5|805.9|0
1643075100000|2022-01-25 01:45:00|806.5|805.9|806.4|805.8|806.6|806|806.4|805.8|3
1643075120000|2022-01-25 01:45:20|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|1
1643075130000|2022-01-25 01:45:30|806.6|806|806.6|806|806.6|806|806.5|805.9|0
1643075140000|2022-01-25 01:45:40|806.5|805.9|806.5|805.9|806.6|806|806.5|805.9|0
1643075150000|2022-01-25 01:45:50|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|0
1643075160000|2022-01-25 01:46:00|806.3|805.7|806|805.4|806.3|805.7|805.9|805.3|14
1643075170000|2022-01-25 01:46:10|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1643075200000|2022-01-25 01:46:40|||||||||1
1643075260000|2022-01-25 01:47:40|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|0
1643075270000|2022-01-25 01:47:50|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|2
1643075280000|2022-01-25 01:48:00|||||||||1
1643075290000|2022-01-25 01:48:10|||||||||1
1643075320000|2022-01-25 01:48:40|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|1
1643075350000|2022-01-25 01:49:10|||||||||1
1643075380000|2022-01-25 01:49:40|806.6|806|806.6|806|806.6|806|806.6|806|0
1643075390000|2022-01-25 01:49:50|807.4|806.8|807.1|806.5|807.4|806.8|807.1|806.5|3
1643075410000|2022-01-25 01:50:10|807.4|806.8|807.4|806.8|807.4|806.8|807.3|806.7|2
1643075420000|2022-01-25 01:50:20|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|4
1643075430000|2022-01-25 01:50:30|807.2|806.6|807.3|806.7|807.3|806.7|807.1|806.5|4
1643075440000|2022-01-25 01:50:40|||||||||2
1643075450000|2022-01-25 01:50:50|807.2|806.6|807.3|806.7|807.3|806.7|807.1|806.5|2
1643075460000|2022-01-25 01:51:00|807.4|806.8|807|806.4|807.4|806.8|807|806.4|3
1643075470000|2022-01-25 01:51:10|807.1|806.5|807|806.4|807.1|806.5|807|806.4|0
1643075480000|2022-01-25 01:51:20|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|1
1643075510000|2022-01-25 01:51:50|807.1|806.5|807.3|806.7|807.3|806.7|807.1|806.5|6
1643075520000|2022-01-25 01:52:00|807.2|806.6|807|806.4|807.2|806.6|807|806.4|1
1643075530000|2022-01-25 01:52:10|807.1|806.5|807.3|806.7|807.3|806.7|807.1|806.5|2
1643075540000|2022-01-25 01:52:20|||||||||2
1643075550000|2022-01-25 01:52:30|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|0
1643075560000|2022-01-25 01:52:40|807.2|806.6|807.3|806.7|807.3|806.7|807.2|806.6|2
1643075570000|2022-01-25 01:52:50|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|0
1643075580000|2022-01-25 01:53:00|807|806.4|807|806.4|807|806.4|807|806.4|3
1643075590000|2022-01-25 01:53:10|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1643075630000|2022-01-25 01:53:50|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|1
1643075650000|2022-01-25 01:54:10|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|1
1643075680000|2022-01-25 01:54:40|||||||||1
1643075700000|2022-01-25 01:55:00|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|1
1643075720000|2022-01-25 01:55:20|807.2|806.6|807.3|806.7|807.3|806.7|807.2|806.6|1
1643075730000|2022-01-25 01:55:30|||||||||2
1643075760000|2022-01-25 01:56:00|807.2|806.6|807.1|806.5|807.2|806.6|807.1|806.5|1
1643075800000|2022-01-25 01:56:40|||||||||1
1643075810000|2022-01-25 01:56:50|807.3|806.7|807.1|806.5|807.3|806.7|807.1|806.5|3
1643075820000|2022-01-25 01:57:00|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|0
1643075840000|2022-01-25 01:57:20|||||||||2
1643075850000|2022-01-25 01:57:30|||||||||2
1643075870000|2022-01-25 01:57:50|||||||||1
1643075880000|2022-01-25 01:58:00|807.2|806.6|807.1|806.5|807.2|806.6|807.1|806.5|1
1643075890000|2022-01-25 01:58:10|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|10
1643075900000|2022-01-25 01:58:20|807|806.4|807|806.4|807|806.4|807|806.4|1
1643075910000|2022-01-25 01:58:30|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|0
1643075940000|2022-01-25 01:59:00|||||||||2
1643075990000|2022-01-25 01:59:50|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|2
1643076000000|2022-01-25 02:00:00|806.7|806.1|806.6|806|806.7|806.1|806.6|806|7
1643076020000|2022-01-25 02:00:20|||||||||1
1643076060000|2022-01-25 02:01:00|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|1
1643076090000|2022-01-25 02:01:30|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1643076100000|2022-01-25 02:01:40|807|806.4|807|806.4|807|806.4|807|806.4|0
1643076110000|2022-01-25 02:01:50|806.9|806.3|807|806.4|807|806.4|806.9|806.3|0
1643076150000|2022-01-25 02:02:30|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|0
1643076180000|2022-01-25 02:03:00|806.9|806.3|807|806.4|807.1|806.5|806.9|806.3|4
1643076190000|2022-01-25 02:03:10|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1643076200000|2022-01-25 02:03:20|807|806.4|806.9|806.3|807|806.4|806.9|806.3|2
1643076240000|2022-01-25 02:04:00|||||||||1
1643076270000|2022-01-25 02:04:30|807|806.4|807.1|806.5|807.1|806.5|807|806.4|0
1643076290000|2022-01-25 02:04:50|807|806.4|806.9|806.3|807|806.4|806.9|806.3|1
1643076400000|2022-01-25 02:06:40|807|806.4|807.1|806.5|807.1|806.5|807|806.4|0
1643076410000|2022-01-25 02:06:50|807.3|806.7|807.4|806.8|807.4|806.8|807.3|806.7|1
1643076420000|2022-01-25 02:07:00|807.3|806.7|807.1|806.5|807.3|806.7|807.1|806.5|4
1643076450000|2022-01-25 02:07:30|||||||||2
1643076470000|2022-01-25 02:07:50|807.2|806.6|807.3|806.7|807.3|806.7|807.2|806.6|0
1643076510000|2022-01-25 02:08:30|||||||||1
1643076530000|2022-01-25 02:08:50|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1643076540000|2022-01-25 02:09:00|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|1
1643076580000|2022-01-25 02:09:40|||||||||1
1643076590000|2022-01-25 02:09:50|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1643076600000|2022-01-25 02:10:00|807.2|806.6|807.2|806.6|807.4|806.8|807.2|806.6|3
1643076620000|2022-01-25 02:10:20|||||||||1
1643076630000|2022-01-25 02:10:30|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|2
1643076660000|2022-01-25 02:11:00|||||||||1
1643076700000|2022-01-25 02:11:40|||||||||2
1643076710000|2022-01-25 02:11:50|807.8|807.2|807.9|807.3|808|807.4|807.8|807.2|18
1643076740000|2022-01-25 02:12:20|||||||||8
1643076750000|2022-01-25 02:12:30|||||||||3
1643076760000|2022-01-25 02:12:40|||||||||2
1643076770000|2022-01-25 02:12:50|807.6|807|807.8|807.2|807.8|807.2|807.6|807|4
1643076780000|2022-01-25 02:13:00|807.9|807.3|808.1|807.5|808.1|807.5|807.9|807.3|5
1643076790000|2022-01-25 02:13:10|807.9|807.3|807.9|807.3|808|807.4|807.9|807.3|8
1643076800000|2022-01-25 02:13:20|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|1
1643076810000|2022-01-25 02:13:30|807.9|807.3|808.5|807.9|808.5|807.9|807.9|807.3|36
1643076820000|2022-01-25 02:13:40|808.4|807.8|808.5|807.9|808.6|808|808.4|807.8|27
1643076830000|2022-01-25 02:13:50|808.4|807.8|808.6|808|808.6|808|808.4|807.8|8
1643076840000|2022-01-25 02:14:00|808.4|807.8|808.4|807.8|808.5|807.9|808.4|807.8|37
1643076850000|2022-01-25 02:14:10|||||||||4
1643076880000|2022-01-25 02:14:40|||||||||2
1643076890000|2022-01-25 02:14:50|||||||||1
1643076940000|2022-01-25 02:15:40|808.6|808|808.4|807.8|808.6|808|808.4|807.8|4
1643076950000|2022-01-25 02:15:50|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|0
1643076960000|2022-01-25 02:16:00|808.6|808|808.5|807.9|808.6|808|808.5|807.9|1
1643076970000|2022-01-25 02:16:10|808.6|808|808.5|807.9|808.6|808|808.5|807.9|3
1643077000000|2022-01-25 02:16:40|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643077020000|2022-01-25 02:17:00|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|2
1643077040000|2022-01-25 02:17:20|808.6|808|808.5|807.9|808.6|808|808.5|807.9|1
1643077050000|2022-01-25 02:17:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643077080000|2022-01-25 02:18:00|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|2
1643077090000|2022-01-25 02:18:10|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|2
1643077110000|2022-01-25 02:18:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|6
1643077120000|2022-01-25 02:18:40|||||||||1
1643077130000|2022-01-25 02:18:50|808.5|807.9|808.5|807.9|808.5|807.9|808.4|807.8|2
1643077150000|2022-01-25 02:19:10|808.6|808|808.6|808|808.6|808|808.6|808|0
1643077180000|2022-01-25 02:19:40|||||||||1
1643077190000|2022-01-25 02:19:50|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|7
1643077220000|2022-01-25 02:20:20|808.6|808|808.6|808|808.6|808|808.6|808|0
1643077260000|2022-01-25 02:21:00|||||||||10
1643077290000|2022-01-25 02:21:30|||||||||1
1643077300000|2022-01-25 02:21:40|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|2
1643077320000|2022-01-25 02:22:00|||||||||1
1643077330000|2022-01-25 02:22:10|||||||||1
1643077360000|2022-01-25 02:22:40|808.9|808.3|809.3|808.7|809.4|808.8|808.9|808.3|24
1643077370000|2022-01-25 02:22:50|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|7
1643077380000|2022-01-25 02:23:00|809.3|808.7|809.5|808.9|809.6|809|809.3|808.7|9
1643077410000|2022-01-25 02:23:30|809.6|809|809.5|808.9|809.6|809|809.5|808.9|26
1643077420000|2022-01-25 02:23:40|809.6|809|809.5|808.9|809.6|809|809.5|808.9|1
1643077430000|2022-01-25 02:23:50|809.4|808.8|809.3|808.7|809.4|808.8|809.3|808.7|1
1643077440000|2022-01-25 02:24:00|809.4|808.8|809.3|808.7|809.4|808.8|809.2|808.6|2
1643077460000|2022-01-25 02:24:20|809|808.4|808.9|808.3|809.1|808.5|808.9|808.3|3
1643077470000|2022-01-25 02:24:30|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|2
1643077490000|2022-01-25 02:24:50|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|5
1643077510000|2022-01-25 02:25:10|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|2
1643077520000|2022-01-25 02:25:20|808.9|808.3|809|808.4|809|808.4|808.9|808.3|3
1643077540000|2022-01-25 02:25:40|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|2
1643077560000|2022-01-25 02:26:00|809.1|808.5|808.9|808.3|809.1|808.5|808.9|808.3|8
1643077570000|2022-01-25 02:26:10|809|808.4|809|808.4|809|808.4|809|808.4|0
1643077640000|2022-01-25 02:27:20|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643077650000|2022-01-25 02:27:30|809|808.4|809.1|808.5|809.1|808.5|809|808.4|0
1643077660000|2022-01-25 02:27:40|809|808.4|809|808.4|809|808.4|809|808.4|1
1643077690000|2022-01-25 02:28:10|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643077710000|2022-01-25 02:28:30|809|808.4|809|808.4|809|808.4|809|808.4|0
1643077750000|2022-01-25 02:29:10|||||||||1
1643077770000|2022-01-25 02:29:30|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|1
1643077800000|2022-01-25 02:30:00|809|808.4|809|808.4|809.1|808.5|808.9|808.3|6
1643077810000|2022-01-25 02:30:10|809.1|808.5|809|808.4|809.1|808.5|809|808.4|3
1643077820000|2022-01-25 02:30:20|808.9|808.3|809.1|808.5|809.1|808.5|808.9|808.3|0
1643077830000|2022-01-25 02:30:30|809|808.4|809.1|808.5|809.1|808.5|809|808.4|2
1643077880000|2022-01-25 02:31:20|809|808.4|809|808.4|809|808.4|809|808.4|0
1643077900000|2022-01-25 02:31:40|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643077910000|2022-01-25 02:31:50|||||||||3
1643077920000|2022-01-25 02:32:00|808.8|808.2|808.9|808.3|808.9|808.3|808.8|808.2|5
1643077930000|2022-01-25 02:32:10|||||||||4
1643077940000|2022-01-25 02:32:20|808.8|808.2|808.9|808.3|808.9|808.3|808.7|808.1|2
1643077970000|2022-01-25 02:32:50|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|1
1643078000000|2022-01-25 02:33:20|809.3|808.7|809.4|808.8|809.4|808.8|809.3|808.7|6
1643078010000|2022-01-25 02:33:30|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1643078020000|2022-01-25 02:33:40|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643078030000|2022-01-25 02:33:50|809.5|808.9|809.6|809|809.6|809|809.5|808.9|6
1643078040000|2022-01-25 02:34:00|809.5|808.9|809.6|809|809.6|809|809.5|808.9|3
1643078050000|2022-01-25 02:34:10|809.4|808.8|809.3|808.7|809.5|808.9|809.3|808.7|3
1643078070000|2022-01-25 02:34:30|||||||||7
1643078080000|2022-01-25 02:34:40|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|3
1643078090000|2022-01-25 02:34:50|||||||||1
1643078100000|2022-01-25 02:35:00|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643078170000|2022-01-25 02:36:10|||||||||1
1643078180000|2022-01-25 02:36:20|809.3|808.7|809.4|808.8|809.4|808.8|809.3|808.7|1
1643078220000|2022-01-25 02:37:00|||||||||1
1643078280000|2022-01-25 02:38:00|809.5|808.9|809.6|809|809.6|809|809.5|808.9|4
1643078340000|2022-01-25 02:39:00|||||||||1
1643078360000|2022-01-25 02:39:20|809.2|808.6|809.3|808.7|809.4|808.8|809.2|808.6|7
1643078370000|2022-01-25 02:39:30|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643078380000|2022-01-25 02:39:40|||||||||3
1643078400000|2022-01-25 02:40:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|4
1643078410000|2022-01-25 02:40:10|809.3|808.7|809.3|808.7|809.3|808.7|809.1|808.5|2
1643078450000|2022-01-25 02:40:50|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643078570000|2022-01-25 02:42:50|809.6|809|809.6|809|809.6|809|809.6|809|41
1643078580000|2022-01-25 02:43:00|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|6
1643078670000|2022-01-25 02:44:30|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643078700000|2022-01-25 02:45:00|809.3|808.7|809.4|808.8|809.4|808.8|809.2|808.6|3
1643078710000|2022-01-25 02:45:10|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|2
1643078730000|2022-01-25 02:45:30|809.5|808.9|809.6|809|809.6|809|809.5|808.9|0
1643078760000|2022-01-25 02:46:00|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|3
1643078770000|2022-01-25 02:46:10|809.6|809|809.4|808.8|809.6|809|809.4|808.8|1
1643078780000|2022-01-25 02:46:20|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|1
1643078810000|2022-01-25 02:46:50|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|0
1643078830000|2022-01-25 02:47:10|809.4|808.8|809.4|808.8|809.5|808.9|809.4|808.8|1
1643078860000|2022-01-25 02:47:40|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|0
1643078870000|2022-01-25 02:47:50|||||||||1
1643078890000|2022-01-25 02:48:10|809.6|809|809.5|808.9|809.6|809|809.5|808.9|1
1643078910000|2022-01-25 02:48:30|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643078940000|2022-01-25 02:49:00|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|2
1643078950000|2022-01-25 02:49:10|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|0
1643078960000|2022-01-25 02:49:20|809.6|809|809.4|808.8|809.6|809|809.4|808.8|1
1643078980000|2022-01-25 02:49:40|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|1
1643079000000|2022-01-25 02:50:00|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643079010000|2022-01-25 02:50:10|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|0
1643079040000|2022-01-25 02:50:40|809.6|809|809.6|809|809.6|809|809.6|809|11
1643079050000|2022-01-25 02:50:50|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|8
1643079120000|2022-01-25 02:52:00|809.7|809.1|809.8|809.2|809.8|809.2|809.7|809.1|5
1643079160000|2022-01-25 02:52:40|809.6|809|809.6|809|809.6|809|809.6|809|5
1643079220000|2022-01-25 02:53:40|||||||||1
1643079240000|2022-01-25 02:54:00|||||||||1
1643079270000|2022-01-25 02:54:30|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1643079290000|2022-01-25 02:54:50|||||||||1
1643079340000|2022-01-25 02:55:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643079360000|2022-01-25 02:56:00|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1643079420000|2022-01-25 02:57:00|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643079430000|2022-01-25 02:57:10|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1643079440000|2022-01-25 02:57:20|809.6|809|809.8|809.2|809.8|809.2|809.6|809|1
1643079470000|2022-01-25 02:57:50|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|1
1643079500000|2022-01-25 02:58:20|809.6|809|809.6|809|809.6|809|809.6|809|10
1643079510000|2022-01-25 02:58:30|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643079540000|2022-01-25 02:59:00|809.6|809|809.8|809.2|809.8|809.2|809.6|809|0
1643079560000|2022-01-25 02:59:20|809.7|809.1|809.8|809.2|809.8|809.2|809.7|809.1|0
1643079600000|2022-01-25 03:00:00|809.6|809|809.8|809.2|809.8|809.2|809.6|809|0
1643079610000|2022-01-25 03:00:10|809.6|809|809.6|809|809.8|809.2|809.6|809|0
1643079670000|2022-01-25 03:01:10|||||||||3
1643079740000|2022-01-25 03:02:20|||||||||1
1643079800000|2022-01-25 03:03:20|||||||||3
1643079810000|2022-01-25 03:03:30|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|1
1643079830000|2022-01-25 03:03:50|||||||||2
1643079850000|2022-01-25 03:04:10|||||||||1
1643079860000|2022-01-25 03:04:20|808.9|808.3|809|808.4|809|808.4|808.9|808.3|7
1643079920000|2022-01-25 03:05:20|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643079930000|2022-01-25 03:05:30|||||||||1
1643079940000|2022-01-25 03:05:40|||||||||2
1643079960000|2022-01-25 03:06:00|808.8|808.2|808.9|808.3|808.9|808.3|808.8|808.2|1
1643079970000|2022-01-25 03:06:10|||||||||1
1643080030000|2022-01-25 03:07:10|808.8|808.2|808.7|808.1|808.8|808.2|808.7|808.1|0
1643080050000|2022-01-25 03:07:30|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|1
1643080060000|2022-01-25 03:07:40|807.7|807.1|807.6|807|807.7|807.1|807.4|806.8|47
1643080070000|2022-01-25 03:07:50|807.5|806.9|807.6|807|807.6|807|807.4|806.8|2
1643080080000|2022-01-25 03:08:00|807.5|806.9|807.6|807|807.6|807|807.5|806.9|1
1643080110000|2022-01-25 03:08:30|807.9|807.3|808|807.4|808|807.4|807.9|807.3|3
1643080120000|2022-01-25 03:08:40|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643080140000|2022-01-25 03:09:00|808|807.4|807.9|807.3|808|807.4|807.9|807.3|1
1643080150000|2022-01-25 03:09:10|808|807.4|808|807.4|808|807.4|808|807.4|0
1643080160000|2022-01-25 03:09:20|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643080180000|2022-01-25 03:09:40|||||||||5
1643080210000|2022-01-25 03:10:10|||||||||4
1643080260000|2022-01-25 03:11:00|||||||||1
1643080320000|2022-01-25 03:12:00|808|807.4|808|807.4|808|807.4|808|807.4|1
1643080330000|2022-01-25 03:12:10|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643080360000|2022-01-25 03:12:40|808.2|807.6|808.3|807.7|808.3|807.7|808.2|807.6|1
1643080370000|2022-01-25 03:12:50|||||||||2
1643080380000|2022-01-25 03:13:00|808.2|807.6|808.3|807.7|808.3|807.7|808.2|807.6|0
1643080390000|2022-01-25 03:13:10|808.2|807.6|808.3|807.7|808.3|807.7|808.2|807.6|0
1643080420000|2022-01-25 03:13:40|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643080450000|2022-01-25 03:14:10|808|807.4|808|807.4|808|807.4|808|807.4|2
1643080460000|2022-01-25 03:14:20|807.9|807.3|808|807.4|808|807.4|807.9|807.3|2
1643080480000|2022-01-25 03:14:40|807.9|807.3|808|807.4|808|807.4|807.9|807.3|0
1643080490000|2022-01-25 03:14:50|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|1
1643080500000|2022-01-25 03:15:00|808|807.4|808|807.4|808|807.4|807.9|807.3|0
1643080510000|2022-01-25 03:15:10|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643080520000|2022-01-25 03:15:20|808|807.4|807.9|807.3|808|807.4|807.9|807.3|2
1643080540000|2022-01-25 03:15:40|808|807.4|808|807.4|808|807.4|808|807.4|0
1643080570000|2022-01-25 03:16:10|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643080580000|2022-01-25 03:16:20|808.3|807.7|808.1|807.5|808.3|807.7|808.1|807.5|10
1643080600000|2022-01-25 03:16:40|808.2|807.6|808.2|807.6|808.4|807.8|808.2|807.6|2
1643080610000|2022-01-25 03:16:50|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1643080680000|2022-01-25 03:18:00|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643080740000|2022-01-25 03:19:00|808.3|807.7|808|807.4|808.3|807.7|807.9|807.3|3
1643080750000|2022-01-25 03:19:10|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643080760000|2022-01-25 03:19:20|808|807.4|808|807.4|808|807.4|808|807.4|1
1643080790000|2022-01-25 03:19:50|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643080800000|2022-01-25 03:20:00|808.2|807.6|808.3|807.7|808.3|807.7|808.2|807.6|2
1643080830000|2022-01-25 03:20:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643080860000|2022-01-25 03:21:00|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|2
1643080870000|2022-01-25 03:21:10|||||||||7
1643080880000|2022-01-25 03:21:20|808|807.4|808|807.4|808|807.4|808|807.4|4
1643080890000|2022-01-25 03:21:30|807.9|807.3|808|807.4|808|807.4|807.9|807.3|4
1643080900000|2022-01-25 03:21:40|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643080910000|2022-01-25 03:21:50|808|807.4|808|807.4|808|807.4|808|807.4|0
1643080920000|2022-01-25 03:22:00|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643081010000|2022-01-25 03:23:30|||||||||1
1643081040000|2022-01-25 03:24:00|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|1
1643081120000|2022-01-25 03:25:20|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643081160000|2022-01-25 03:26:00|||||||||1
1643081180000|2022-01-25 03:26:20|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|1
1643081190000|2022-01-25 03:26:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643081220000|2022-01-25 03:27:00|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|1
1643081310000|2022-01-25 03:28:30|808.2|807.6|808.1|807.5|808.3|807.7|808.1|807.5|0
1643081360000|2022-01-25 03:29:20|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|1
1643081380000|2022-01-25 03:29:40|808.1|807.5|808.2|807.6|808.2|807.6|808.1|807.5|0
1643081390000|2022-01-25 03:29:50|808.1|807.5|808.2|807.6|808.2|807.6|808.1|807.5|0
1643081410000|2022-01-25 03:30:10|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643081450000|2022-01-25 03:30:50|807.9|807.3|807.9|807.3|807.9|807.3|807.8|807.2|17
1643081460000|2022-01-25 03:31:00|808|807.4|808|807.4|808|807.4|808|807.4|1
1643081470000|2022-01-25 03:31:10|808.1|807.5|808|807.4|808.1|807.5|808|807.4|0
1643081510000|2022-01-25 03:31:50|||||||||2
1643081520000|2022-01-25 03:32:00|808.1|807.5|808|807.4|808.1|807.5|808|807.4|0
1643081530000|2022-01-25 03:32:10|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643081540000|2022-01-25 03:32:20|808|807.4|807.9|807.3|808|807.4|807.9|807.3|0
1643081550000|2022-01-25 03:32:30|808|807.4|808|807.4|808|807.4|808|807.4|0
1643081640000|2022-01-25 03:34:00|807.9|807.3|808|807.4|808|807.4|807.9|807.3|1
1643081680000|2022-01-25 03:34:40|807.9|807.3|808|807.4|808|807.4|807.9|807.3|1
1643081730000|2022-01-25 03:35:30|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643081740000|2022-01-25 03:35:40|||||||||2
1643081750000|2022-01-25 03:35:50|808|807.4|808|807.4|808|807.4|808|807.4|0
1643081790000|2022-01-25 03:36:30|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643081860000|2022-01-25 03:37:40|808|807.4|808|807.4|808|807.4|808|807.4|1
1643081880000|2022-01-25 03:38:00|808.1|807.5|808.1|807.5|808.1|807.5|808|807.4|0
1643081890000|2022-01-25 03:38:10|808|807.4|808|807.4|808|807.4|808|807.4|0
1643081950000|2022-01-25 03:39:10|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643081960000|2022-01-25 03:39:20|||||||||1
1643082020000|2022-01-25 03:40:20|808|807.4|808|807.4|808|807.4|808|807.4|1
1643082040000|2022-01-25 03:40:40|807.9|807.3|808|807.4|808|807.4|807.9|807.3|1
1643082090000|2022-01-25 03:41:30|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643082120000|2022-01-25 03:42:00|808|807.4|808.1|807.5|808.1|807.5|808|807.4|0
1643082140000|2022-01-25 03:42:20|808|807.4|808|807.4|808|807.4|808|807.4|0
1643082150000|2022-01-25 03:42:30|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643082170000|2022-01-25 03:42:50|||||||||1
1643082180000|2022-01-25 03:43:00|808.3|807.7|808.2|807.6|808.3|807.7|808.2|807.6|2
1643082200000|2022-01-25 03:43:20|||||||||1
1643082230000|2022-01-25 03:43:50|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1643082240000|2022-01-25 03:44:00|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|2
1643082250000|2022-01-25 03:44:10|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|5
1643082260000|2022-01-25 03:44:20|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|0
1643082270000|2022-01-25 03:44:30|808.6|808|808.6|808|808.6|808|808.6|808|0
1643082300000|2022-01-25 03:45:00|809.1|808.5|808.8|808.2|809.4|808.8|808.8|808.2|21
1643082310000|2022-01-25 03:45:10|||||||||4
1643082320000|2022-01-25 03:45:20|808.6|808|808.6|808|808.6|808|808.6|808|0
1643082330000|2022-01-25 03:45:30|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|6
1643082360000|2022-01-25 03:46:00|808.6|808|808.4|807.8|808.6|808|808.4|807.8|1
1643082420000|2022-01-25 03:47:00|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|2
1643082440000|2022-01-25 03:47:20|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643082450000|2022-01-25 03:47:30|||||||||1
1643082550000|2022-01-25 03:49:10|||||||||3
1643082640000|2022-01-25 03:50:40|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|5
1643082650000|2022-01-25 03:50:50|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643082660000|2022-01-25 03:51:00|||||||||1
1643082670000|2022-01-25 03:51:10|808|807.4|808|807.4|808|807.4|808|807.4|5
1643082710000|2022-01-25 03:51:50|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|2
1643082860000|2022-01-25 03:54:20|808|807.4|808.1|807.5|808.1|807.5|808|807.4|1
1643082920000|2022-01-25 03:55:20|808.2|807.6|808.1|807.5|808.2|807.6|808.1|807.5|1
1643082990000|2022-01-25 03:56:30|||||||||1
1643083000000|2022-01-25 03:56:40|808|807.4|808|807.4|808|807.4|808|807.4|0
1643083010000|2022-01-25 03:56:50|||||||||5
1643083090000|2022-01-25 03:58:10|||||||||2
1643083170000|2022-01-25 03:59:30|||||||||2
1643083290000|2022-01-25 04:01:30|||||||||1
1643083360000|2022-01-25 04:02:40|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|3
1643083380000|2022-01-25 04:03:00|808|807.4|808|807.4|808|807.4|808|807.4|0
1643083390000|2022-01-25 04:03:10|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|2
1643083410000|2022-01-25 04:03:30|||||||||2
1643083500000|2022-01-25 04:05:00|808|807.4|807.9|807.3|808|807.4|807.9|807.3|8
1643083510000|2022-01-25 04:05:10|808|807.4|808.1|807.5|808.1|807.5|808|807.4|2
1643083590000|2022-01-25 04:06:30|807.9|807.3|808|807.4|808|807.4|807.9|807.3|4
1643083600000|2022-01-25 04:06:40|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643083700000|2022-01-25 04:08:20|808|807.4|808|807.4|808|807.4|808|807.4|3
1643083720000|2022-01-25 04:08:40|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643083740000|2022-01-25 04:09:00|||||||||1
1643083790000|2022-01-25 04:09:50|||||||||1
1643083800000|2022-01-25 04:10:00|808.1|807.5|808.2|807.6|808.2|807.6|808.1|807.5|2
1643083810000|2022-01-25 04:10:10|808.1|807.5|808.2|807.6|808.2|807.6|808.1|807.5|0
1643083850000|2022-01-25 04:10:50|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643083860000|2022-01-25 04:11:00|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643083900000|2022-01-25 04:11:40|808|807.4|808.1|807.5|808.1|807.5|808|807.4|0
1643083910000|2022-01-25 04:11:50|808.3|807.7|808.4|807.8|808.4|807.8|808.3|807.7|8
1643083920000|2022-01-25 04:12:00|||||||||1
1643083950000|2022-01-25 04:12:30|808.1|807.5|808.3|807.7|808.3|807.7|808.1|807.5|3
1643084000000|2022-01-25 04:13:20|808.2|807.6|808.1|807.5|808.2|807.6|808.1|807.5|0
1643084040000|2022-01-25 04:14:00|807.9|807.3|807.9|807.3|808.1|807.5|807.9|807.3|0
1643084050000|2022-01-25 04:14:10|808|807.4|808|807.4|808|807.4|807.9|807.3|0
1643084400000|2022-01-25 04:20:00|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643084610000|2022-01-25 04:23:30|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|7
1643084620000|2022-01-25 04:23:40|||||||||1
1643084640000|2022-01-25 04:24:00|||||||||1
1643084650000|2022-01-25 04:24:10|807.6|807|807.6|807|807.6|807|807.6|807|5
1643084660000|2022-01-25 04:24:20|807.4|806.8|807.3|806.7|807.4|806.8|807.2|806.6|3
1643084670000|2022-01-25 04:24:30|807.4|806.8|807.1|806.5|807.4|806.8|807.1|806.5|0
1643084680000|2022-01-25 04:24:40|||||||||1
1643084690000|2022-01-25 04:24:50|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|2
1643084700000|2022-01-25 04:25:00|807.1|806.5|807|806.4|807.1|806.5|807|806.4|4
1643084710000|2022-01-25 04:25:10|806.9|806.3|807|806.4|807.1|806.5|806.9|806.3|2
1643084720000|2022-01-25 04:25:20|806.9|806.3|807|806.4|807|806.4|806.9|806.3|3
1643084730000|2022-01-25 04:25:30|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|0
1643084780000|2022-01-25 04:26:20|||||||||3
1643084800000|2022-01-25 04:26:40|807|806.4|807.1|806.5|807.1|806.5|807|806.4|1
1643084810000|2022-01-25 04:26:50|807|806.4|807.1|806.5|807.1|806.5|807|806.4|2
1643084860000|2022-01-25 04:27:40|807.3|806.7|807.4|806.8|807.7|806.8|807.3|806.7|3
1643084870000|2022-01-25 04:27:50|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|0
1643084950000|2022-01-25 04:29:10|||||||||1
1643084960000|2022-01-25 04:29:20|||||||||2
1643084980000|2022-01-25 04:29:40|807.2|806.6|807.3|806.7|807.3|806.7|807.1|806.5|1
1643085050000|2022-01-25 04:30:50|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1643085300000|2022-01-25 04:35:00|||||||||1
1643085310000|2022-01-25 04:35:10|||||||||1
1643085330000|2022-01-25 04:35:30|||||||||1
1643085390000|2022-01-25 04:36:30|||||||||1
1643085400000|2022-01-25 04:36:40|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|4
1643085430000|2022-01-25 04:37:10|||||||||1
1643085480000|2022-01-25 04:38:00|||||||||5
1643085520000|2022-01-25 04:38:40|||||||||1
1643085780000|2022-01-25 04:43:00|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|7
1643085790000|2022-01-25 04:43:10|807.5|806.9|807.4|806.8|807.5|806.9|807.4|806.8|0
1643085850000|2022-01-25 04:44:10|||||||||1
1643085940000|2022-01-25 04:45:40|807.5|806.9|807.9|807.3|807.9|807.3|807.5|806.9|5
1643085970000|2022-01-25 04:46:10|808|807.4|808|807.4|808|807.4|808|807.4|2
1643085980000|2022-01-25 04:46:20|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643085990000|2022-01-25 04:46:30|808|807.4|807.9|807.3|808|807.4|807.9|807.3|1
1643086120000|2022-01-25 04:48:40|808|807.4|808|807.4|808|807.4|808|807.4|2
1643086140000|2022-01-25 04:49:00|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643086310000|2022-01-25 04:51:50|808|807.4|808.1|807.5|808.1|807.5|808|807.4|1
1643086370000|2022-01-25 04:52:50|808.4|807.8|808.6|808|808.7|808.1|808.4|807.8|7
1643086380000|2022-01-25 04:53:00|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1643086450000|2022-01-25 04:54:10|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|1
1643086550000|2022-01-25 04:55:50|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643086610000|2022-01-25 04:56:50|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|0
1643086720000|2022-01-25 04:58:40|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643086780000|2022-01-25 04:59:40|||||||||2
1643086830000|2022-01-25 05:00:30|||||||||7
1643086880000|2022-01-25 05:01:20|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|0
1643086910000|2022-01-25 05:01:50|808.6|808|808.7|808.1|808.7|808.1|808.6|808|4
1643087030000|2022-01-25 05:03:50|808.6|808|808.2|807.6|808.6|808|808.2|807.6|10
1643087040000|2022-01-25 05:04:00|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643087070000|2022-01-25 05:04:30|808.6|808|808.6|808|808.6|808|808.6|808|3
1643087080000|2022-01-25 05:04:40|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1643087090000|2022-01-25 05:04:50|808.6|808|808.4|807.8|808.6|808|808.4|807.8|3
1643087170000|2022-01-25 05:06:10|||||||||3
1643087230000|2022-01-25 05:07:10|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|0
1643087240000|2022-01-25 05:07:20|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|1
1643087260000|2022-01-25 05:07:40|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643087280000|2022-01-25 05:08:00|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1643087330000|2022-01-25 05:08:50|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643087360000|2022-01-25 05:09:20|808.6|808|808.6|808|808.6|808|808.6|808|5
1643087490000|2022-01-25 05:11:30|||||||||1
1643087550000|2022-01-25 05:12:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|1
1643087570000|2022-01-25 05:12:50|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|0
1643087620000|2022-01-25 05:13:40|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643087700000|2022-01-25 05:15:00|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|3
1643087790000|2022-01-25 05:16:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643087890000|2022-01-25 05:18:10|||||||||1
1643087910000|2022-01-25 05:18:30|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|1
1643088160000|2022-01-25 05:22:40|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|2
1643088170000|2022-01-25 05:22:50|||||||||2
1643088180000|2022-01-25 05:23:00|808.7|808.1|808.5|807.9|808.7|808.1|808.5|807.9|3
1643088220000|2022-01-25 05:23:40|808.4|807.8|808.5|807.9|808.5|807.9|808.4|807.8|0
1643088270000|2022-01-25 05:24:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643088280000|2022-01-25 05:24:40|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|1
1643088320000|2022-01-25 05:25:20|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643088330000|2022-01-25 05:25:30|808.5|807.9|808.6|808|808.6|808|808.5|807.9|0
1643088360000|2022-01-25 05:26:00|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|9
1643088490000|2022-01-25 05:28:10|||||||||1
1643088630000|2022-01-25 05:30:30|||||||||2
1643088650000|2022-01-25 05:30:50|808.7|808.1|808.8|808.2|808.8|808.2|808.7|808.1|1
1643088680000|2022-01-25 05:31:20|||||||||1
1643088700000|2022-01-25 05:31:40|808.7|808.1|808.8|808.2|808.8|808.2|808.7|808.1|2
1643088710000|2022-01-25 05:31:50|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1643088720000|2022-01-25 05:32:00|||||||||5
1643088800000|2022-01-25 05:33:20|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|0
1643088830000|2022-01-25 05:33:50|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643089070000|2022-01-25 05:37:50|808.7|808.1|808.2|807.6|808.7|808.1|808.2|807.6|6
1643089220000|2022-01-25 05:40:20|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1643089280000|2022-01-25 05:41:20|808.4|807.8|808.8|808.2|808.8|808.2|808.4|807.8|3
1643089320000|2022-01-25 05:42:00|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643089350000|2022-01-25 05:42:30|||||||||1
1643089370000|2022-01-25 05:42:50|||||||||2
1643089390000|2022-01-25 05:43:10|809|808.4|808.9|808.3|809|808.4|808.9|808.3|1
1643089440000|2022-01-25 05:44:00|808.8|808.2|808.7|808.1|808.8|808.2|808.7|808.1|4
1643089460000|2022-01-25 05:44:20|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|1
1643089510000|2022-01-25 05:45:10|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1643089640000|2022-01-25 05:47:20|||||||||1
1643089750000|2022-01-25 05:49:10|||||||||1
1643089770000|2022-01-25 05:49:30|808.8|808.2|808.8|808.2|808.9|808.3|808.8|808.2|3
1643089840000|2022-01-25 05:50:40|809|808.4|809|808.4|809|808.4|809|808.4|5
1643089920000|2022-01-25 05:52:00|||||||||1
1643089930000|2022-01-25 05:52:10|||||||||1
1643090040000|2022-01-25 05:54:00|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|1
1643090090000|2022-01-25 05:54:50|809|808.4|809|808.4|809|808.4|809|808.4|0
1643090100000|2022-01-25 05:55:00|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|1
1643090110000|2022-01-25 05:55:10|809|808.4|809|808.4|809|808.4|809|808.4|0
1643090120000|2022-01-25 05:55:20|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|0
1643090150000|2022-01-25 05:55:50|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|3
1643090170000|2022-01-25 05:56:10|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|8
1643090240000|2022-01-25 05:57:20|||||||||2
1643090270000|2022-01-25 05:57:50|||||||||1
1643090300000|2022-01-25 05:58:20|809.3|808.7|809.9|809.3|809.9|809.3|809.3|808.7|21
1643090310000|2022-01-25 05:58:30|809.7|809.1|809.7|809.1|809.8|809.2|809.7|809.1|1
1643090320000|2022-01-25 05:58:40|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643090350000|2022-01-25 05:59:10|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643090380000|2022-01-25 05:59:40|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643090410000|2022-01-25 06:00:10|810|809.4|809.9|809.3|810|809.4|809.9|809.3|4
1643090420000|2022-01-25 06:00:20|||||||||3
1643090430000|2022-01-25 06:00:30|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|5
1643090450000|2022-01-25 06:00:50|810|809.4|810|809.4|810.2|809.6|809.9|809.3|3
1643090470000|2022-01-25 06:01:10|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|0
1643090480000|2022-01-25 06:01:20|810.2|809.6|810.1|809.5|810.2|809.6|810.1|809.5|21
1643090510000|2022-01-25 06:01:50|810|809.4|810|809.4|810|809.4|810|809.4|0
1643090520000|2022-01-25 06:02:00|||||||||1
1643090560000|2022-01-25 06:02:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643090570000|2022-01-25 06:02:50|810.1|809.5|809.9|809.3|810.1|809.5|809.9|809.3|2
1643090580000|2022-01-25 06:03:00|||||||||1
1643090600000|2022-01-25 06:03:20|||||||||2
1643090620000|2022-01-25 06:03:40|810|809.4|809.9|809.3|810|809.4|809.9|809.3|9
1643090650000|2022-01-25 06:04:10|||||||||1
1643090660000|2022-01-25 06:04:20|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|0
1643090670000|2022-01-25 06:04:30|||||||||4
1643090700000|2022-01-25 06:05:00|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|1
1643090720000|2022-01-25 06:05:20|809.8|809.2|809.8|809.2|809.8|809.2|809.7|809.1|3
1643090760000|2022-01-25 06:06:00|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|6
1643090780000|2022-01-25 06:06:20|810|809.4|810|809.4|810|809.4|810|809.4|0
1643090800000|2022-01-25 06:06:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643090820000|2022-01-25 06:07:00|||||||||1
1643090840000|2022-01-25 06:07:20|810|809.4|810|809.4|810|809.4|810|809.4|0
1643090850000|2022-01-25 06:07:30|||||||||1
1643090920000|2022-01-25 06:08:40|809.9|809.3|809.9|809.3|809.9|809.3|809.8|809.2|0
1643090950000|2022-01-25 06:09:10|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|1
1643090960000|2022-01-25 06:09:20|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643091000000|2022-01-25 06:10:00|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643091020000|2022-01-25 06:10:20|||||||||5
1643091110000|2022-01-25 06:11:50|||||||||1
1643091200000|2022-01-25 06:13:20|||||||||2
1643091210000|2022-01-25 06:13:30|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|1
1643091220000|2022-01-25 06:13:40|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643091230000|2022-01-25 06:13:50|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|1
1643091340000|2022-01-25 06:15:40|810.1|809.5|809.9|809.3|810.1|809.5|809.9|809.3|7
1643091360000|2022-01-25 06:16:00|810.1|809.5|809.9|809.3|810.1|809.5|809.9|809.3|2
1643091380000|2022-01-25 06:16:20|810|809.4|810|809.4|810|809.4|810|809.4|3
1643091390000|2022-01-25 06:16:30|809.9|809.3|809.9|809.3|809.9|809.3|809.8|809.2|3
1643091400000|2022-01-25 06:16:40|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643091410000|2022-01-25 06:16:50|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|1
1643091420000|2022-01-25 06:17:00|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|0
1643091460000|2022-01-25 06:17:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|1
1643091480000|2022-01-25 06:18:00|809.8|809.2|809.8|809.2|809.9|809.3|809.8|809.2|0
1643091500000|2022-01-25 06:18:20|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643091550000|2022-01-25 06:19:10|810|809.4|809.9|809.3|810|809.4|809.9|809.3|2
1643091650000|2022-01-25 06:20:50|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|0
1643091740000|2022-01-25 06:22:20|||||||||1
1643091860000|2022-01-25 06:24:20|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1643091900000|2022-01-25 06:25:00|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643091920000|2022-01-25 06:25:20|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643091940000|2022-01-25 06:25:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643091960000|2022-01-25 06:26:00|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1643092000000|2022-01-25 06:26:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643092080000|2022-01-25 06:28:00|||||||||1
1643092200000|2022-01-25 06:30:00|809.8|809.2|809.7|809.1|809.9|809.3|809.7|809.1|2
1643092230000|2022-01-25 06:30:30|||||||||1
1643092240000|2022-01-25 06:30:40|||||||||3
1643092290000|2022-01-25 06:31:30|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1643092360000|2022-01-25 06:32:40|||||||||1
1643092420000|2022-01-25 06:33:40|||||||||1
1643092500000|2022-01-25 06:35:00|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|2
1643092520000|2022-01-25 06:35:20|||||||||1
1643092540000|2022-01-25 06:35:40|810|809.4|809.9|809.3|810|809.4|809.9|809.3|0
1643092620000|2022-01-25 06:37:00|809.8|809.2|809.8|809.2|809.9|809.3|809.8|809.2|2
1643092650000|2022-01-25 06:37:30|809.7|809.1|809.8|809.2|809.8|809.2|809.7|809.1|0
1643092660000|2022-01-25 06:37:40|809.7|809.1|809.8|809.2|809.8|809.2|809.7|809.1|0
1643092680000|2022-01-25 06:38:00|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643092690000|2022-01-25 06:38:10|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|0
1643092700000|2022-01-25 06:38:20|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|0
1643092780000|2022-01-25 06:39:40|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|8
1643092880000|2022-01-25 06:41:20|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643092900000|2022-01-25 06:41:40|809.6|809|809.7|809.1|809.7|809.1|809.6|809|6
1643092920000|2022-01-25 06:42:00|809.6|809|809.6|809|809.6|809|809.6|809|3
1643092950000|2022-01-25 06:42:30|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|1
1643093020000|2022-01-25 06:43:40|||||||||1
1643093030000|2022-01-25 06:43:50|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|0
1643093050000|2022-01-25 06:44:10|||||||||2
1643093130000|2022-01-25 06:45:30|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|0
1643093140000|2022-01-25 06:45:40|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643093170000|2022-01-25 06:46:10|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643093200000|2022-01-25 06:46:40|||||||||4
1643093270000|2022-01-25 06:47:50|||||||||3
1643093330000|2022-01-25 06:48:50|||||||||1
1643093340000|2022-01-25 06:49:00|||||||||2
1643093390000|2022-01-25 06:49:50|||||||||1
1643093430000|2022-01-25 06:50:30|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1643093540000|2022-01-25 06:52:20|809.7|809.1|809.7|809.1|809.8|809.2|809.7|809.1|1
1643093550000|2022-01-25 06:52:30|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643093560000|2022-01-25 06:52:40|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|2
1643093570000|2022-01-25 06:52:50|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1643093630000|2022-01-25 06:53:50|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643093650000|2022-01-25 06:54:10|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1643093710000|2022-01-25 06:55:10|809.7|809.1|809.8|809.2|809.8|809.2|809.7|809.1|0
1643093730000|2022-01-25 06:55:30|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643093740000|2022-01-25 06:55:40|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643093800000|2022-01-25 06:56:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643093810000|2022-01-25 06:56:50|||||||||5
1643093820000|2022-01-25 06:57:00|||||||||1
1643093880000|2022-01-25 06:58:00|||||||||1
1643093890000|2022-01-25 06:58:10|||||||||2
1643093940000|2022-01-25 06:59:00|||||||||3
1643093960000|2022-01-25 06:59:20|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|0
1643094020000|2022-01-25 07:00:20|810|809.4|809.9|809.3|810|809.4|809.9|809.3|3
1643094070000|2022-01-25 07:01:10|809.8|809.2|809.9|809.3|809.9|809.3|809.7|809.1|1
1643094100000|2022-01-25 07:01:40|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643094110000|2022-01-25 07:01:50|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643094120000|2022-01-25 07:02:00|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643094150000|2022-01-25 07:02:30|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643094180000|2022-01-25 07:03:00|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|1
1643094220000|2022-01-25 07:03:40|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|2
1643094250000|2022-01-25 07:04:10|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|4
1643094270000|2022-01-25 07:04:30|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|5
1643094300000|2022-01-25 07:05:00|809.2|808.6|809.2|808.6|809.3|808.7|809.2|808.6|8
1643094350000|2022-01-25 07:05:50|809.1|808.5|809.2|808.6|809.2|808.6|809.1|808.5|2
1643094360000|2022-01-25 07:06:00|809.1|808.5|809.1|808.5|809.2|808.6|809.1|808.5|1
1643094370000|2022-01-25 07:06:10|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1643094420000|2022-01-25 07:07:00|||||||||1
1643094510000|2022-01-25 07:08:30|809.1|808.5|809|808.4|809.1|808.5|809|808.4|1
1643094520000|2022-01-25 07:08:40|808.9|808.3|809.1|808.5|809.2|808.6|808.9|808.3|1
1643094540000|2022-01-25 07:09:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|1
1643094550000|2022-01-25 07:09:10|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|3
1643094560000|2022-01-25 07:09:20|809.2|808.6|809|808.4|809.2|808.6|809|808.4|2
1643094590000|2022-01-25 07:09:50|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|0
1643094600000|2022-01-25 07:10:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1643094610000|2022-01-25 07:10:10|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|2
1643094650000|2022-01-25 07:10:50|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1643094660000|2022-01-25 07:11:00|809.3|808.7|809.2|808.6|809.3|808.7|809.2|808.6|0
1643094670000|2022-01-25 07:11:10|809.3|808.7|809.4|808.8|809.4|808.8|809.3|808.7|1
1643094710000|2022-01-25 07:11:50|||||||||1
1643094740000|2022-01-25 07:12:20|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|3
1643094760000|2022-01-25 07:12:40|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|0
1643094790000|2022-01-25 07:13:10|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|5
1643094800000|2022-01-25 07:13:20|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1643094820000|2022-01-25 07:13:40|||||||||1
1643094830000|2022-01-25 07:13:50|||||||||5
1643094870000|2022-01-25 07:14:30|809.4|808.8|809.3|808.7|809.4|808.8|809.3|808.7|0
1643094890000|2022-01-25 07:14:50|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|14
1643094920000|2022-01-25 07:15:20|808.7|808.1|808.9|808.3|808.9|808.3|808.7|808.1|1
1643094930000|2022-01-25 07:15:30|||||||||1
1643094960000|2022-01-25 07:16:00|||||||||1
1643095000000|2022-01-25 07:16:40|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|1
1643095010000|2022-01-25 07:16:50|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|3
1643095030000|2022-01-25 07:17:10|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|3
1643095070000|2022-01-25 07:17:50|||||||||2
1643095080000|2022-01-25 07:18:00|||||||||1
1643095110000|2022-01-25 07:18:30|||||||||1
1643095140000|2022-01-25 07:19:00|808.6|808|808.5|807.9|808.6|808|808.5|807.9|5
1643095150000|2022-01-25 07:19:10|808.4|807.8|808.5|807.9|808.6|808|808.4|807.8|1
1643095160000|2022-01-25 07:19:20|808.6|808|808.6|808|808.6|808|808.6|808|0
1643095170000|2022-01-25 07:19:30|808.5|807.9|808.6|808|808.6|808|808.5|807.9|0
1643095190000|2022-01-25 07:19:50|808.5|807.9|808.6|808|808.6|808|808.5|807.9|0
1643095200000|2022-01-25 07:20:00|808.5|807.9|808.6|808|808.7|808.1|808.5|807.9|0
1643095210000|2022-01-25 07:20:10|||||||||3
1643095220000|2022-01-25 07:20:20|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|1
1643095230000|2022-01-25 07:20:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|2
1643095250000|2022-01-25 07:20:50|||||||||2
1643095310000|2022-01-25 07:21:50|||||||||1
1643095330000|2022-01-25 07:22:10|||||||||1
1643095380000|2022-01-25 07:23:00|||||||||1
1643095400000|2022-01-25 07:23:20|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|2
1643095430000|2022-01-25 07:23:50|||||||||1
1643095440000|2022-01-25 07:24:00|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|7
1643095450000|2022-01-25 07:24:10|808|807.4|808|807.4|808|807.4|808|807.4|0
1643095490000|2022-01-25 07:24:50|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|2
1643095500000|2022-01-25 07:25:00|||||||||2
1643095510000|2022-01-25 07:25:10|||||||||1
1643095520000|2022-01-25 07:25:20|||||||||7
1643095540000|2022-01-25 07:25:40|808|807.4|808|807.4|808|807.4|808|807.4|0
1643095560000|2022-01-25 07:26:00|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|2
1643095620000|2022-01-25 07:27:00|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|4
1643095650000|2022-01-25 07:27:30|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|1
1643095680000|2022-01-25 07:28:00|||||||||1
1643095720000|2022-01-25 07:28:40|||||||||1
1643095740000|2022-01-25 07:29:00|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|3
1643095860000|2022-01-25 07:31:00|808.9|808.3|808.8|808.2|808.9|808.3|808.8|808.2|0
1643095870000|2022-01-25 07:31:10|809.1|808.5|809|808.4|809.1|808.5|809|808.4|10
1643095920000|2022-01-25 07:32:00|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|7
1643095940000|2022-01-25 07:32:20|||||||||1
1643095950000|2022-01-25 07:32:30|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|0
1643095970000|2022-01-25 07:32:50|809.4|808.8|809.3|808.7|809.4|808.8|809.3|808.7|0
1643096000000|2022-01-25 07:33:20|||||||||1
1643096060000|2022-01-25 07:34:20|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|0
1643096070000|2022-01-25 07:34:30|||||||||1
1643096130000|2022-01-25 07:35:30|809.4|808.8|809.3|808.7|809.4|808.8|809.3|808.7|8
1643096140000|2022-01-25 07:35:40|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643096150000|2022-01-25 07:35:50|809.3|808.7|809.3|808.7|809.3|808.7|809.2|808.6|1
1643096280000|2022-01-25 07:38:00|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643096310000|2022-01-25 07:38:30|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1643096320000|2022-01-25 07:38:40|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643096340000|2022-01-25 07:39:00|||||||||1
1643096370000|2022-01-25 07:39:30|809.6|809|809.6|809|809.6|809|809.6|809|9
1643096380000|2022-01-25 07:39:40|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643096400000|2022-01-25 07:40:00|809.6|809|809.6|809|809.6|809|809.6|809|5
1643096410000|2022-01-25 07:40:10|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643096510000|2022-01-25 07:41:50|809.3|808.7|809.4|808.8|809.4|808.8|809.3|808.7|3
1643096520000|2022-01-25 07:42:00|809.3|808.7|809.2|808.6|809.3|808.7|809.2|808.6|1
1643096580000|2022-01-25 07:43:00|809.1|808.5|809.2|808.6|809.2|808.6|809.1|808.5|0
1643096590000|2022-01-25 07:43:10|809.1|808.5|809|808.4|809.1|808.5|809|808.4|2
1643096660000|2022-01-25 07:44:20|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643096670000|2022-01-25 07:44:30|809|808.4|808.9|808.3|809|808.4|808.9|808.3|4
1643096760000|2022-01-25 07:46:00|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|4
1643096770000|2022-01-25 07:46:10|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1643096790000|2022-01-25 07:46:30|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|1
1643096800000|2022-01-25 07:46:40|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|0
1643096820000|2022-01-25 07:47:00|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643096840000|2022-01-25 07:47:20|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|2
1643096870000|2022-01-25 07:47:50|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|1
1643096880000|2022-01-25 07:48:00|809|808.4|809|808.4|809|808.4|809|808.4|2
1643096900000|2022-01-25 07:48:20|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|0
1643096910000|2022-01-25 07:48:30|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|4
1643096960000|2022-01-25 07:49:20|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|0
1643097000000|2022-01-25 07:50:00|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|0
1643097140000|2022-01-25 07:52:20|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1643097150000|2022-01-25 07:52:30|809|808.4|809|808.4|809|808.4|809|808.4|5
1643097200000|2022-01-25 07:53:20|809.1|808.5|809|808.4|809.1|808.5|809|808.4|0
1643097210000|2022-01-25 07:53:30|||||||||1
1643097240000|2022-01-25 07:54:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1643097250000|2022-01-25 07:54:10|809|808.4|809.2|808.6|809.2|808.6|809|808.4|0
1643097290000|2022-01-25 07:54:50|809|808.4|809|808.4|809|808.4|809|808.4|1
1643097310000|2022-01-25 07:55:10|808.8|808.2|808.9|808.3|808.9|808.3|808.8|808.2|5
1643097370000|2022-01-25 07:56:10|808.7|808.1|808.8|808.2|808.8|808.2|808.7|808.1|1
1643097410000|2022-01-25 07:56:50|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|3
1643097480000|2022-01-25 07:58:00|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|1
1643097490000|2022-01-25 07:58:10|||||||||1
1643097520000|2022-01-25 07:58:40|809|808.4|809|808.4|809|808.4|809|808.4|3
1643097540000|2022-01-25 07:59:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|1
1643097550000|2022-01-25 07:59:10|809.1|808.5|809|808.4|809.1|808.5|809|808.4|0
1643097560000|2022-01-25 07:59:20|808.9|808.3|809|808.4|809.2|808.6|808.9|808.3|1
1643097580000|2022-01-25 07:59:40|808.8|808.2|808.6|808|808.8|808.2|808.6|808|26
1643097590000|2022-01-25 07:59:50|808.7|808.1|808.8|808.2|808.8|808.2|808.7|808.1|0
1643097610000|2022-01-25 08:00:10|808.7|808.1|808.7|808.1|808.8|808.2|808.7|808.1|1
1643097620000|2022-01-25 08:00:20|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|1
1643097640000|2022-01-25 08:00:40|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1643097650000|2022-01-25 08:00:50|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|0
1643097680000|2022-01-25 08:01:20|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1643097710000|2022-01-25 08:01:50|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|0
1643097730000|2022-01-25 08:02:10|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1643097770000|2022-01-25 08:02:50|808.1|807.5|808|807.4|808.1|807.5|808|807.4|8
1643097780000|2022-01-25 08:03:00|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|4
1643097790000|2022-01-25 08:03:10|808|807.4|808|807.4|808|807.4|808|807.4|0
1643097800000|2022-01-25 08:03:20|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1643097820000|2022-01-25 08:03:40|807.7|807.1|807.8|807.2|807.8|807.2|807.7|807.1|1
1643097840000|2022-01-25 08:04:00|807.7|807.1|807.4|806.8|807.7|807.1|807.4|806.8|3
1643097860000|2022-01-25 08:04:20|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|16
1643097890000|2022-01-25 08:04:50|||||||||2
1643097900000|2022-01-25 08:05:00|806.8|806.2|807.2|806.6|807.2|806.6|806.8|806.2|5
1643097940000|2022-01-25 08:05:40|||||||||1
1643097950000|2022-01-25 08:05:50|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|3
1643097960000|2022-01-25 08:06:00|||||||||1
1643097970000|2022-01-25 08:06:10|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|4
1643097980000|2022-01-25 08:06:20|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1643098010000|2022-01-25 08:06:50|806.7|806.1|806.8|806.2|806.9|806.3|806.7|806.1|5
1643098020000|2022-01-25 08:07:00|806.7|806.1|806.9|806.3|806.9|806.3|806.7|806.1|11
1643098080000|2022-01-25 08:08:00|||||||||1
1643098100000|2022-01-25 08:08:20|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|52
1643098110000|2022-01-25 08:08:30|807.6|807|807.2|806.6|807.6|807|807.2|806.6|19
1643098120000|2022-01-25 08:08:40|807.4|806.8|807.3|806.7|807.4|806.8|807.3|806.7|0
1643098140000|2022-01-25 08:09:00|807.2|806.6|807.4|806.8|807.4|806.8|807.2|806.6|0
1643098170000|2022-01-25 08:09:30|807.6|807|807.6|807|807.6|807|807.6|807|6
1643098180000|2022-01-25 08:09:40|||||||||1
1643098200000|2022-01-25 08:10:00|||||||||10
1643098210000|2022-01-25 08:10:10|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|5
1643098220000|2022-01-25 08:10:20|807.8|807.2|808.2|807.6|808.2|807.6|807.8|807.2|1
1643098230000|2022-01-25 08:10:30|808.1|807.5|808.1|807.5|808.2|807.6|808.1|807.5|0
1643098240000|2022-01-25 08:10:40|808.2|807.6|808.1|807.5|808.2|807.6|808.1|807.5|0
1643098250000|2022-01-25 08:10:50|||||||||2
1643098300000|2022-01-25 08:11:40|||||||||3
1643098320000|2022-01-25 08:12:00|808.4|807.8|808.7|808.1|808.7|808.1|808.4|807.8|5
1643098350000|2022-01-25 08:12:30|808.8|808.2|808.9|808.3|808.9|808.3|808.8|808.2|5
1643098360000|2022-01-25 08:12:40|||||||||1
1643098390000|2022-01-25 08:13:10|809|808.4|809.2|808.6|809.2|808.6|809|808.4|0
1643098400000|2022-01-25 08:13:20|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|16
1643098410000|2022-01-25 08:13:30|808.9|808.3|809|808.4|809|808.4|808.9|808.3|2
1643098420000|2022-01-25 08:13:40|808.9|808.3|809|808.4|809|808.4|808.9|808.3|1
1643098430000|2022-01-25 08:13:50|809.2|808.6|809.2|808.6|809.3|808.7|809.2|808.6|1
1643098440000|2022-01-25 08:14:00|809.3|808.7|809.2|808.6|809.3|808.7|809.2|808.6|1
1643098510000|2022-01-25 08:15:10|||||||||1
1643098550000|2022-01-25 08:15:50|809.1|808.5|808.8|808.2|809.1|808.5|808.8|808.2|14
1643098570000|2022-01-25 08:16:10|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643098580000|2022-01-25 08:16:20|||||||||6
1643098590000|2022-01-25 08:16:30|808.8|808.2|808.9|808.3|808.9|808.3|808.8|808.2|0
1643098680000|2022-01-25 08:18:00|809|808.4|809.2|808.6|809.2|808.6|809|808.4|2
1643098710000|2022-01-25 08:18:30|||||||||1
1643098740000|2022-01-25 08:19:00|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|5
1643098750000|2022-01-25 08:19:10|809|808.4|809|808.4|809|808.4|809|808.4|0
1643098770000|2022-01-25 08:19:30|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643098780000|2022-01-25 08:19:40|809|808.4|808.9|808.3|809|808.4|808.9|808.3|0
1643098800000|2022-01-25 08:20:00|808.8|808.2|808.9|808.3|808.9|808.3|808.8|808.2|0
1643098810000|2022-01-25 08:20:10|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|0
1643098820000|2022-01-25 08:20:20|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|1
1643098830000|2022-01-25 08:20:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|2
1643098840000|2022-01-25 08:20:40|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|0
1643098940000|2022-01-25 08:22:20|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|3
1643098950000|2022-01-25 08:22:30|||||||||1
1643098990000|2022-01-25 08:23:10|808.6|808|808.6|808|808.6|808|808.6|808|1
1643099010000|2022-01-25 08:23:30|808.4|807.8|808.8|808.2|808.8|808.2|808.3|807.7|8
1643099020000|2022-01-25 08:23:40|809|808|809|808.4|809|808.4|808.9|808|9
1643099030000|2022-01-25 08:23:50|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643099040000|2022-01-25 08:24:00|809|808.4|809.2|808.6|809.3|808.7|809|808.4|1
1643099050000|2022-01-25 08:24:10|809.3|808.7|809.4|808.8|809.4|808.8|809.3|808.7|10
1643099070000|2022-01-25 08:24:30|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|3
1643099080000|2022-01-25 08:24:40|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1643099190000|2022-01-25 08:26:30|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1643099220000|2022-01-25 08:27:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|1
1643099280000|2022-01-25 08:28:00|||||||||2
1643099330000|2022-01-25 08:28:50|809.1|808.5|809.2|808.6|809.2|808.6|809.1|808.5|0
1643099420000|2022-01-25 08:30:20|||||||||1
1643099430000|2022-01-25 08:30:30|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1643099440000|2022-01-25 08:30:40|||||||||2
1643099490000|2022-01-25 08:31:30|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|2
1643099500000|2022-01-25 08:31:40|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|0
1643099510000|2022-01-25 08:31:50|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|4
1643099520000|2022-01-25 08:32:00|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643099560000|2022-01-25 08:32:40|809|808.4|809|808.4|809|808.4|809|808.4|1
1643099570000|2022-01-25 08:32:50|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643099580000|2022-01-25 08:33:00|809|808.4|808.9|808.3|809|808.4|808.9|808.3|0
1643099600000|2022-01-25 08:33:20|809|808.4|809.2|808.6|809.2|808.6|809|808.4|0
1643099630000|2022-01-25 08:33:50|||||||||2
1643099700000|2022-01-25 08:35:00|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1643099810000|2022-01-25 08:36:50|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|7
1643099820000|2022-01-25 08:37:00|||||||||1
1643099880000|2022-01-25 08:38:00|||||||||4
1643099890000|2022-01-25 08:38:10|||||||||1
1643099920000|2022-01-25 08:38:40|||||||||2
1643099930000|2022-01-25 08:38:50|809.5|808.9|809.6|809|809.6|809|809.5|808.9|0
1643099960000|2022-01-25 08:39:20|809.7|809.1|809.6|809|809.7|809.1|809.6|809|2
1643099970000|2022-01-25 08:39:30|809.7|809.1|809.8|809.2|809.9|809.3|809.7|809.1|9
1643099980000|2022-01-25 08:39:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643099990000|2022-01-25 08:39:50|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643100000000|2022-01-25 08:40:00|809.9|809.3|809.9|809.3|810.1|809.5|809.9|809.3|6
1643100030000|2022-01-25 08:40:30|||||||||1
1643100040000|2022-01-25 08:40:40|810|809.4|809.9|809.3|810|809.4|809.9|809.3|2
1643100070000|2022-01-25 08:41:10|810|809.4|810|809.4|810|809.4|810|809.4|1
1643100080000|2022-01-25 08:41:20|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643100090000|2022-01-25 08:41:30|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|4
1643100100000|2022-01-25 08:41:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643100120000|2022-01-25 08:42:00|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|5
1643100150000|2022-01-25 08:42:30|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643100160000|2022-01-25 08:42:40|809.6|809|809.7|809.1|809.7|809.1|809.6|809|4
1643100190000|2022-01-25 08:43:10|809.6|809|809.6|809|809.6|809|809.6|809|0
1643100230000|2022-01-25 08:43:50|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643100260000|2022-01-25 08:44:20|809.6|809|809.6|809|809.6|809|809.6|809|0
1643100270000|2022-01-25 08:44:30|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643100310000|2022-01-25 08:45:10|809.6|809|809.6|809|809.6|809|809.6|809|0
1643100340000|2022-01-25 08:45:40|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|3
1643100350000|2022-01-25 08:45:50|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|1
1643100500000|2022-01-25 08:48:20|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|5
1643100540000|2022-01-25 08:49:00|809|808.4|808.9|808.3|809|808.4|808.9|808.3|0
1643100560000|2022-01-25 08:49:20|809.2|808.6|808.9|808.3|809.2|808.6|808.9|808.3|0
1643100600000|2022-01-25 08:50:00|808.8|808.2|808.9|808.3|808.9|808.3|808.8|808.2|1
1643100660000|2022-01-25 08:51:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|3
1643100710000|2022-01-25 08:51:50|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1643100720000|2022-01-25 08:52:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1643100730000|2022-01-25 08:52:10|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|0
1643100740000|2022-01-25 08:52:20|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1643100750000|2022-01-25 08:52:30|809.3|808.7|809.2|808.6|809.3|808.7|809.2|808.6|0
1643100760000|2022-01-25 08:52:40|809.3|808.7|809.5|808.9|809.5|808.9|809.3|808.7|4
1643100770000|2022-01-25 08:52:50|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|3
1643100840000|2022-01-25 08:54:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1643100880000|2022-01-25 08:54:40|809|808.4|809|808.4|809|808.4|808.9|808.3|1
1643100990000|2022-01-25 08:56:30|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643101090000|2022-01-25 08:58:10|808.7|808.1|808.7|808.1|808.8|808.2|808.7|808.1|2
1643101200000|2022-01-25 09:00:00|808.5|807.9|808.5|807.9|808.5|807.9|808.4|807.8|2
1643101290000|2022-01-25 09:01:30|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1643101300000|2022-01-25 09:01:40|808.8|808.2|808.9|808.3|808.9|808.3|808.8|808.2|0
1643101320000|2022-01-25 09:02:00|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|0
1643101390000|2022-01-25 09:03:10|||||||||1
1643101400000|2022-01-25 09:03:20|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1643101410000|2022-01-25 09:03:30|808.5|807.9|808.5|807.9|808.7|808.1|808.5|807.9|1
1643101440000|2022-01-25 09:04:00|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643101500000|2022-01-25 09:05:00|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|1
1643101530000|2022-01-25 09:05:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643101540000|2022-01-25 09:05:40|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1643101580000|2022-01-25 09:06:20|807.9|807.3|808|807.4|808|807.4|807.9|807.3|17
1643101600000|2022-01-25 09:06:40|808.1|807.5|807.9|807.3|808.1|807.5|807.9|807.3|1
1643101620000|2022-01-25 09:07:00|808|807.4|808|807.4|808|807.4|808|807.4|2
1643101630000|2022-01-25 09:07:10|||||||||1
1643101680000|2022-01-25 09:08:00|808.1|807.5|808.2|807.6|808.3|807.7|808.1|807.5|1
1643101720000|2022-01-25 09:08:40|||||||||2
1643101740000|2022-01-25 09:09:00|807.9|807.3|808.2|807.6|808.2|807.6|807.9|807.3|7
1643101780000|2022-01-25 09:09:40|||||||||5
1643101790000|2022-01-25 09:09:50|808.7|808.1|809.3|808.7|809.3|808.7|808.7|808.1|12
1643101810000|2022-01-25 09:10:10|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|3
1643101820000|2022-01-25 09:10:20|||||||||1
1643101940000|2022-01-25 09:12:20|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|2
1643101950000|2022-01-25 09:12:30|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|0
1643101970000|2022-01-25 09:12:50|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|13
1643102010000|2022-01-25 09:13:30|809.7|809.1|809.7|809.1|809.9|809.3|809.7|809.1|2
1643102020000|2022-01-25 09:13:40|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1643102030000|2022-01-25 09:13:50|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643102050000|2022-01-25 09:14:10|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|6
1643102090000|2022-01-25 09:14:50|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|4
1643102150000|2022-01-25 09:15:50|||||||||5
1643102160000|2022-01-25 09:16:00|809.3|808.7|809.7|809.1|809.7|809.1|809.3|808.7|8
1643102180000|2022-01-25 09:16:20|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|0
1643102190000|2022-01-25 09:16:30|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|3
1643102200000|2022-01-25 09:16:40|809.8|809.2|809.8|809.2|809.8|809.2|809.7|809.1|0
1643102220000|2022-01-25 09:17:00|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|5
1643102270000|2022-01-25 09:17:50|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|2
1643102280000|2022-01-25 09:18:00|809.8|809.2|809.9|809.3|809.9|809.3|809.7|809.1|1
1643102390000|2022-01-25 09:19:50|810.2|809.6|809.9|809.3|810.2|809.6|809.9|809.3|4
1643102400000|2022-01-25 09:20:00|||||||||1
1643102410000|2022-01-25 09:20:10|810|809.4|810|809.4|810.1|809.5|809.9|809.3|0
1643102480000|2022-01-25 09:21:20|810.1|809.5|810.4|809.8|810.4|809.8|810.1|809.5|1
1643102500000|2022-01-25 09:21:40|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|42
1643102510000|2022-01-25 09:21:50|811|810.4|811.7|811.1|811.8|811.2|811|810.4|8
1643102520000|2022-01-25 09:22:00|||||||||13
1643102530000|2022-01-25 09:22:10|||||||||3
1643102540000|2022-01-25 09:22:20|||||||||2
1643102550000|2022-01-25 09:22:30|811.6|811|811.6|811|811.6|811|811.6|811|0
1643102570000|2022-01-25 09:22:50|||||||||1
1643102580000|2022-01-25 09:23:00|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|8
1643102600000|2022-01-25 09:23:20|||||||||1
1643102620000|2022-01-25 09:23:40|||||||||2
1643102640000|2022-01-25 09:24:00|811.5|810.9|811.6|811|811.6|811|811.5|810.9|4
1643102660000|2022-01-25 09:24:20|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|3
1643102680000|2022-01-25 09:24:40|||||||||1
1643102700000|2022-01-25 09:25:00|811.9|811.3|811.7|811.1|811.9|811.3|811.7|811.1|7
1643102720000|2022-01-25 09:25:20|811.8|811.2|811.7|811.1|811.8|811.2|811.7|811.1|2
1643102750000|2022-01-25 09:25:50|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|0
1643102760000|2022-01-25 09:26:00|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|0
1643102780000|2022-01-25 09:26:20|812|811.4|812.1|811.5|812.1|811.5|812|811.4|0
1643102790000|2022-01-25 09:26:30|812|811.4|811.7|811.1|812|811.4|811.6|811|21
1643102880000|2022-01-25 09:28:00|811.5|810.9|811.2|810.6|811.5|810.9|811.2|810.6|14
1643102890000|2022-01-25 09:28:10|811|810.4|811.2|810.6|811.2|810.6|810.9|810.3|1
1643102940000|2022-01-25 09:29:00|||||||||1
1643102950000|2022-01-25 09:29:10|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|1
1643102960000|2022-01-25 09:29:20|811.4|810.8|811.4|810.8|811.4|810.8|811.3|810.7|1
1643102970000|2022-01-25 09:29:30|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|3
1643102990000|2022-01-25 09:29:50|811.2|810.6|811.4|810.8|811.4|810.8|811.2|810.6|1
1643103000000|2022-01-25 09:30:00|811.2|810.6|811.3|810.7|811.3|810.7|811.2|810.6|7
1643103010000|2022-01-25 09:30:10|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|1
1643103020000|2022-01-25 09:30:20|811.5|810.9|811.4|810.8|811.5|810.9|811.4|810.8|5
1643103030000|2022-01-25 09:30:30|811.5|810.9|811.6|811|811.6|811|811.5|810.9|0
1643103070000|2022-01-25 09:31:10|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|3
1643103080000|2022-01-25 09:31:20|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|3
1643103090000|2022-01-25 09:31:30|811.6|811|811.7|811.1|811.7|811.1|811.4|810.8|2
1643103100000|2022-01-25 09:31:40|811.9|811.3|812|811.4|812|811.4|811.9|811.3|23
1643103110000|2022-01-25 09:31:50|||||||||1
1643103120000|2022-01-25 09:32:00|||||||||3
1643103140000|2022-01-25 09:32:20|811.8|811.2|811.9|811.3|811.9|811.3|811.8|811.2|12
1643103150000|2022-01-25 09:32:30|812|811.4|812|811.4|812|811.4|812|811.4|1
1643103160000|2022-01-25 09:32:40|811.7|811.1|812|811.4|812|811.4|811.5|810.9|27
1643103170000|2022-01-25 09:32:50|||||||||2
1643103180000|2022-01-25 09:33:00|812.1|811.5|812|811.4|812.1|811.5|812|811.4|5
1643103190000|2022-01-25 09:33:10|812.2|811.6|812.5|811.9|812.8|812.2|812.2|811.6|15
1643103200000|2022-01-25 09:33:20|812.6|812|812.5|811.9|812.6|812|812.5|811.9|1
1643103210000|2022-01-25 09:33:30|812.4|811.8|812.4|811.8|812.4|811.8|812.3|811.7|9
1643103220000|2022-01-25 09:33:40|812.5|811.9|812.3|811.7|812.5|811.9|812.3|811.7|1
1643103230000|2022-01-25 09:33:50|812.4|811.8|812.3|811.7|812.4|811.8|812.3|811.7|5
1643103240000|2022-01-25 09:34:00|812.4|811.8|812.5|811.9|812.5|811.9|812.4|811.8|1
1643103270000|2022-01-25 09:34:30|812.6|812|812.7|812.1|812.7|812.1|812.6|812|7
1643103280000|2022-01-25 09:34:40|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|4
1643103290000|2022-01-25 09:34:50|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|1
1643103300000|2022-01-25 09:35:00|||||||||4
1643103310000|2022-01-25 09:35:10|||||||||5
1643103350000|2022-01-25 09:35:50|812.9|812.3|812.3|811.7|812.9|812.3|812.3|811.7|13
1643103390000|2022-01-25 09:36:30|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|0
1643103420000|2022-01-25 09:37:00|812.5|811.9|812|811.4|812.5|811.9|812|811.4|5
1643103440000|2022-01-25 09:37:20|811.8|811.2|812|811.4|812|811.4|811.8|811.2|8
1643103450000|2022-01-25 09:37:30|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|13
1643103480000|2022-01-25 09:38:00|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|8
1643103500000|2022-01-25 09:38:20|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|1
1643103510000|2022-01-25 09:38:30|||||||||5
1643103530000|2022-01-25 09:38:50|812.2|811.6|812.1|811.5|812.4|811.8|812.1|811.5|1
1643103540000|2022-01-25 09:39:00|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643103560000|2022-01-25 09:39:20|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|2
1643103590000|2022-01-25 09:39:50|812.2|811.6|812.2|811.6|812.2|811.6|812.1|811.5|0
1643103620000|2022-01-25 09:40:20|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|1
1643103660000|2022-01-25 09:41:00|||||||||1
1643103670000|2022-01-25 09:41:10|812.2|811.6|812.1|811.5|812.2|811.6|812.1|811.5|1
1643103710000|2022-01-25 09:41:50|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643103720000|2022-01-25 09:42:00|812|811.4|812.1|811.5|812.1|811.5|812|811.4|2
1643103740000|2022-01-25 09:42:20|812.2|811.6|812.1|811.5|812.2|811.6|812.1|811.5|1
1643103750000|2022-01-25 09:42:30|812|811.4|812.1|811.5|812.1|811.5|812|811.4|1
1643103770000|2022-01-25 09:42:50|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|17
1643103780000|2022-01-25 09:43:00|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|1
1643103800000|2022-01-25 09:43:20|||||||||11
1643103830000|2022-01-25 09:43:50|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|8
1643103840000|2022-01-25 09:44:00|812.5|811.9|812.5|811.9|812.6|812|812.5|811.9|2
1643103850000|2022-01-25 09:44:10|||||||||2
1643103860000|2022-01-25 09:44:20|812.4|811.8|812.5|811.9|812.6|812|812.4|811.8|36
1643103880000|2022-01-25 09:44:40|||||||||3
1643103890000|2022-01-25 09:44:50|812.7|812.1|812.5|811.9|812.7|812.1|812.5|811.9|1
1643103900000|2022-01-25 09:45:00|812.6|812|812.5|811.9|812.6|812|812.5|811.9|5
1643103910000|2022-01-25 09:45:10|812.6|812|812.5|811.9|812.6|812|812.5|811.9|1
1643103920000|2022-01-25 09:45:20|812.7|812.1|812.5|811.9|812.7|812.1|812.5|811.9|1
1643103930000|2022-01-25 09:45:30|812.4|811.8|812.4|811.8|812.5|811.9|812.4|811.8|45
1643103940000|2022-01-25 09:45:40|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|0
1643103960000|2022-01-25 09:46:00|812.8|812.2|812.9|812.3|812.9|812.3|812.5|811.9|8
1643103970000|2022-01-25 09:46:10|812.7|812.1|813|812.4|813.1|812.5|812.7|812.1|14
1643104010000|2022-01-25 09:46:50|813.2|812.6|813|812.4|813.2|812.6|813|812.4|27
1643104020000|2022-01-25 09:47:00|813.4|812.8|814.2|813.6|814.2|813.6|813.4|812.8|201
1643104030000|2022-01-25 09:47:10|813.9|813.3|814.4|813.8|814.4|813.8|813.9|813.3|20
1643104040000|2022-01-25 09:47:20|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|13
1643104050000|2022-01-25 09:47:30|814.3|813.7|814.6|814|814.6|814|814.3|813.7|18
1643104060000|2022-01-25 09:47:40|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|14
1643104070000|2022-01-25 09:47:50|814.6|814|814.5|813.9|814.7|814.1|814.5|813.9|21
1643104080000|2022-01-25 09:48:00|814.3|813.7|814.1|813.5|814.4|813.8|814|813.4|4
1643104090000|2022-01-25 09:48:10|814|813.4|813.4|812.8|814|813.4|813.3|812.7|23
1643104100000|2022-01-25 09:48:20|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|3
1643104110000|2022-01-25 09:48:30|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|5
1643104120000|2022-01-25 09:48:40|813.7|813.1|813.9|813.3|813.9|813.3|813.7|813.1|8
1643104130000|2022-01-25 09:48:50|814|813.4|814|813.4|814.2|813.6|814|813.4|3
1643104140000|2022-01-25 09:49:00|814.1|813.5|814|813.4|814.1|813.5|814|813.4|4
1643104150000|2022-01-25 09:49:10|814.2|813.6|814.4|813.8|814.4|813.8|814.2|813.6|3
1643104160000|2022-01-25 09:49:20|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|3
1643104170000|2022-01-25 09:49:30|815.2|814.6|815.2|814.6|815.4|814.8|815.2|814.6|25
1643104180000|2022-01-25 09:49:40|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|5
1643104190000|2022-01-25 09:49:50|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|11
1643104200000|2022-01-25 09:50:00|815.5|814.9|815.9|815.3|815.9|815.3|815.5|814.9|22
1643104210000|2022-01-25 09:50:10|||||||||3
1643104220000|2022-01-25 09:50:20|815.5|814.9|815.5|814.9|815.6|815|815.5|814.9|2
1643104230000|2022-01-25 09:50:30|||||||||1
1643104240000|2022-01-25 09:50:40|||||||||3
1643104260000|2022-01-25 09:51:00|815.7|815.1|815.7|815.1|815.7|815.1|815.5|814.9|11
1643104270000|2022-01-25 09:51:10|815.6|815|815.5|814.9|815.6|815|815.5|814.9|1
1643104280000|2022-01-25 09:51:20|815.6|815|815.7|815.1|815.7|815.1|815.6|815|0
1643104310000|2022-01-25 09:51:50|815.6|815|815.7|815.1|815.7|815.1|815.5|814.9|9
1643104320000|2022-01-25 09:52:00|||||||||1
1643104330000|2022-01-25 09:52:10|816|815.4|816|815.4|816|815.4|815.9|815.3|7
1643104350000|2022-01-25 09:52:30|||||||||1
1643104360000|2022-01-25 09:52:40|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|7
1643104370000|2022-01-25 09:52:50|816.2|815.6|816.1|815.5|816.2|815.6|816.1|815.5|4
1643104380000|2022-01-25 09:53:00|816|815.4|815.9|815.3|816.2|815.6|815.9|815.3|8
1643104390000|2022-01-25 09:53:10|||||||||1
1643104400000|2022-01-25 09:53:20|||||||||1
1643104410000|2022-01-25 09:53:30|||||||||1
1643104430000|2022-01-25 09:53:50|||||||||1
1643104440000|2022-01-25 09:54:00|816.3|815.7|816.5|815.9|816.5|815.9|816|815.4|40
1643104450000|2022-01-25 09:54:10|816|815.4|816.1|815.5|816.1|815.5|816|815.4|10
1643104460000|2022-01-25 09:54:20|816.2|815.6|816.1|815.5|816.2|815.6|816|815.4|136
1643104470000|2022-01-25 09:54:30|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|1
1643104480000|2022-01-25 09:54:40|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|3
1643104500000|2022-01-25 09:55:00|816.3|815.7|816.8|816.2|817|816.4|816.3|815.7|60
1643104510000|2022-01-25 09:55:10|816.7|816.1|816.6|816|816.7|816.1|816.6|816|7
1643104530000|2022-01-25 09:55:30|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|2
1643104540000|2022-01-25 09:55:40|816.6|816|816.6|816|816.8|816.2|816.6|816|3
1643104560000|2022-01-25 09:56:00|816.7|816.1|817|816.4|817|816.4|816.7|816.1|11
1643104570000|2022-01-25 09:56:10|||||||||10
1643104580000|2022-01-25 09:56:20|817.4|816.8|817.1|816.5|817.5|816.9|817.1|816.5|52
1643104590000|2022-01-25 09:56:30|816.8|816.2|816.8|816.2|817|816.4|816.8|816.2|6
1643104600000|2022-01-25 09:56:40|816.9|816.3|817|816.4|817|816.4|816.9|816.3|18
1643104610000|2022-01-25 09:56:50|817.3|816.7|817.5|816.9|817.5|816.9|817.3|816.7|2
1643104630000|2022-01-25 09:57:10|817.6|817|817.6|817|817.6|817|817.6|817|5
1643104650000|2022-01-25 09:57:30|817.4|816.8|817.5|816.9|817.5|816.9|817.4|816.8|9
1643104660000|2022-01-25 09:57:40|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|0
1643104670000|2022-01-25 09:57:50|||||||||4
1643104680000|2022-01-25 09:58:00|||||||||1
1643104700000|2022-01-25 09:58:20|817.5|816.9|817.5|816.9|817.5|816.9|817.4|816.8|4
1643104710000|2022-01-25 09:58:30|817.4|816.8|817.6|817|817.6|817|817.4|816.8|6
1643104720000|2022-01-25 09:58:40|817.7|817.1|817.7|817.1|817.7|817.1|817.7|817.1|5
1643104730000|2022-01-25 09:58:50|817.6|817|817.6|817|817.7|817.1|817.6|817|5
1643104760000|2022-01-25 09:59:20|817.4|816.8|817.4|816.8|817.4|816.8|817.4|816.8|7
1643104770000|2022-01-25 09:59:30|817.3|816.7|817.4|816.8|817.5|816.9|817.3|816.7|1
1643104780000|2022-01-25 09:59:40|817.3|816.7|817.1|816.5|817.3|816.7|817.1|816.5|1
1643104790000|2022-01-25 09:59:50|817.2|816.6|817.1|816.5|817.2|816.6|817.1|816.5|1
1643104800000|2022-01-25 10:00:00|817.2|816.6|817.1|816.5|817.2|816.6|817.1|816.5|7
1643104810000|2022-01-25 10:00:10|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|3
1643104820000|2022-01-25 10:00:20|817.3|816.7|817.6|817|817.6|817|817.3|816.7|1
1643104840000|2022-01-25 10:00:40|817.4|816.8|817.4|816.8|817.4|816.8|817.4|816.8|7
1643104850000|2022-01-25 10:00:50|817.5|816.9|817.6|817|817.6|817|817.5|816.9|0
1643104860000|2022-01-25 10:01:00|||||||||1
1643104870000|2022-01-25 10:01:10|||||||||6
1643104880000|2022-01-25 10:01:20|||||||||2
1643104890000|2022-01-25 10:01:30|817.7|817.1|817.6|817|817.7|817.1|817.6|817|1
1643104900000|2022-01-25 10:01:40|||||||||2
1643104910000|2022-01-25 10:01:50|||||||||3
1643104920000|2022-01-25 10:02:00|817.7|817.1|817.8|817.2|817.8|817.2|817.6|817|0
1643104930000|2022-01-25 10:02:10|||||||||1
1643104940000|2022-01-25 10:02:20|817.7|817.1|817.5|816.9|817.7|817.1|817.4|816.8|2
1643104950000|2022-01-25 10:02:30|||||||||1
1643104960000|2022-01-25 10:02:40|817.4|816.8|817.3|816.7|817.4|816.8|817.3|816.7|0
1643104970000|2022-01-25 10:02:50|||||||||1
1643104980000|2022-01-25 10:03:00|816.9|816.3|816.6|816|816.9|816.3|816.3|815.7|12
1643104990000|2022-01-25 10:03:10|||||||||1
1643105000000|2022-01-25 10:03:20|816.7|816.1|816.8|816.2|816.8|816.2|816.7|816.1|1
1643105020000|2022-01-25 10:03:40|||||||||2
1643105030000|2022-01-25 10:03:50|816.6|816|816.6|816|816.6|816|816.6|816|3
1643105080000|2022-01-25 10:04:40|816.4|815.8|816.5|815.9|816.5|815.9|816.4|815.8|1
1643105100000|2022-01-25 10:05:00|816.6|816|816.6|816|816.6|816|816.6|816|3
1643105110000|2022-01-25 10:05:10|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|4
1643105120000|2022-01-25 10:05:20|816.5|815.9|816.3|815.7|816.5|815.9|816.3|815.7|1
1643105140000|2022-01-25 10:05:40|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|6
1643105150000|2022-01-25 10:05:50|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|6
1643105160000|2022-01-25 10:06:00|817|816.4|817|816.4|817|816.4|817|816.4|5
1643105170000|2022-01-25 10:06:10|816.9|816.3|816.8|816.2|816.9|816.3|816.8|816.2|1
1643105190000|2022-01-25 10:06:30|||||||||12
1643105200000|2022-01-25 10:06:40|817.1|816.5|817.1|816.5|817.1|816.5|817.1|816.5|3
1643105210000|2022-01-25 10:06:50|817.2|816.6|817.3|816.7|817.3|816.7|817.2|816.6|7
1643105220000|2022-01-25 10:07:00|||||||||1
1643105230000|2022-01-25 10:07:10|817.1|816.5|817.1|816.5|817.1|816.5|817.1|816.5|8
1643105240000|2022-01-25 10:07:20|817|816.4|817|816.4|817|816.4|816.8|816.2|6
1643105260000|2022-01-25 10:07:40|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|0
1643105320000|2022-01-25 10:08:40|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|0
1643105340000|2022-01-25 10:09:00|816.8|816.2|816.7|816.1|816.8|816.2|816.7|816.1|4
1643105350000|2022-01-25 10:09:10|816.8|816.2|816.7|816.1|816.8|816.2|816.7|816.1|3
1643105380000|2022-01-25 10:09:40|816.6|816|816.6|816|816.6|816|816.6|816|0
1643105390000|2022-01-25 10:09:50|||||||||2
1643105400000|2022-01-25 10:10:00|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|0
1643105410000|2022-01-25 10:10:10|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|6
1643105420000|2022-01-25 10:10:20|816|815.4|816.1|815.5|816.1|815.5|816|815.4|11
1643105450000|2022-01-25 10:10:50|816|815.4|816|815.4|816|815.4|816|815.4|2
1643105460000|2022-01-25 10:11:00|816.1|815.5|815.9|815.3|816.1|815.5|815.9|815.3|2
1643105470000|2022-01-25 10:11:10|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|0
1643105480000|2022-01-25 10:11:20|815.5|814.9|815.5|814.9|815.6|815|815.2|814.6|28
1643105490000|2022-01-25 10:11:30|815.6|815|815.6|815|815.6|815|815.6|815|0
1643105500000|2022-01-25 10:11:40|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|0
1643105510000|2022-01-25 10:11:50|815.4|814.8|815.6|815|815.6|815|815.4|814.8|5
1643105520000|2022-01-25 10:12:00|||||||||4
1643105550000|2022-01-25 10:12:30|815.4|814.8|815.5|814.9|815.5|814.9|815.4|814.8|5
1643105560000|2022-01-25 10:12:40|815.3|814.7|815.3|814.7|815.3|814.7|815.2|814.6|3
1643105570000|2022-01-25 10:12:50|815.2|814.6|815.2|814.6|815.3|814.7|815.2|814.6|0
1643105590000|2022-01-25 10:13:10|815|814.4|815|814.4|815|814.4|815|814.4|9
1643105600000|2022-01-25 10:13:20|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|1
1643105610000|2022-01-25 10:13:30|814.7|814.1|814.6|814|814.7|814.1|814.5|813.9|10
1643105630000|2022-01-25 10:13:50|||||||||1
1643105640000|2022-01-25 10:14:00|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|1
1643105660000|2022-01-25 10:14:20|814.7|814.1|814.6|814|814.7|814.1|814.6|814|3
1643105670000|2022-01-25 10:14:30|814.7|814.1|815|814.4|815|814.4|814.7|814.1|1
1643105700000|2022-01-25 10:15:00|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|11
1643105710000|2022-01-25 10:15:10|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|0
1643105730000|2022-01-25 10:15:30|||||||||1
1643105740000|2022-01-25 10:15:40|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|5
1643105780000|2022-01-25 10:16:20|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|2
1643105810000|2022-01-25 10:16:50|||||||||3
1643105820000|2022-01-25 10:17:00|814.8|814.2|814.6|814|814.8|814.2|814.5|813.9|0
1643105840000|2022-01-25 10:17:20|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|3
1643105860000|2022-01-25 10:17:40|814.8|814.2|814.8|814.2|814.8|814.2|814.7|814.1|1
1643105880000|2022-01-25 10:18:00|814.6|814|814.5|813.9|814.6|814|814.4|813.8|7
1643105910000|2022-01-25 10:18:30|814.2|813.6|813.6|813|814.2|813.6|813.6|813|35
1643105920000|2022-01-25 10:18:40|813.4|812.8|813.6|813|813.6|813|813.3|812.7|19
1643105930000|2022-01-25 10:18:50|813.5|812.9|813.5|812.9|813.5|812.9|813.3|812.7|5
1643105940000|2022-01-25 10:19:00|813.3|812.7|813.1|812.5|813.3|812.7|813.1|812.5|14
1643105950000|2022-01-25 10:19:10|813|812.4|812.8|812.2|813|812.4|812.7|812.1|5
1643105960000|2022-01-25 10:19:20|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|8
1643105970000|2022-01-25 10:19:30|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|21
1643105980000|2022-01-25 10:19:40|812.9|812.3|812.8|812.2|812.9|812.3|812.8|812.2|10
1643106000000|2022-01-25 10:20:00|813|812.4|813|812.4|813|812.4|813|812.4|3
1643106030000|2022-01-25 10:20:30|812.8|812.2|812.6|812|812.8|812.2|812.6|812|6
1643106040000|2022-01-25 10:20:40|813|812.4|813.2|812.6|813.2|812.6|812.9|812.3|7
1643106050000|2022-01-25 10:20:50|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1643106060000|2022-01-25 10:21:00|813.5|812.9|813.6|813|813.6|813|813.5|812.9|2
1643106070000|2022-01-25 10:21:10|||||||||1
1643106080000|2022-01-25 10:21:20|||||||||3
1643106090000|2022-01-25 10:21:30|813.7|813.1|813.6|813|813.7|813.1|813.6|813|2
1643106100000|2022-01-25 10:21:40|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643106110000|2022-01-25 10:21:50|||||||||10
1643106120000|2022-01-25 10:22:00|813.6|813|813.7|813.1|813.7|813.1|813.6|813|3
1643106150000|2022-01-25 10:22:30|||||||||7
1643106200000|2022-01-25 10:23:20|||||||||2
1643106230000|2022-01-25 10:23:50|813.6|813|813.6|813|813.6|813|813.6|813|54
1643106280000|2022-01-25 10:24:40|||||||||2
1643106290000|2022-01-25 10:24:50|||||||||28
1643106300000|2022-01-25 10:25:00|813.7|813.1|813.9|813.3|814|813.4|813.7|813.1|3
1643106350000|2022-01-25 10:25:50|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643106410000|2022-01-25 10:26:50|||||||||1
1643106420000|2022-01-25 10:27:00|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|1
1643106460000|2022-01-25 10:27:40|814|813.4|814|813.4|814|813.4|814|813.4|1
1643106480000|2022-01-25 10:28:00|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|3
1643106490000|2022-01-25 10:28:10|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|2
1643106500000|2022-01-25 10:28:20|||||||||2
1643106530000|2022-01-25 10:28:50|812.9|812.3|812.6|812|812.9|812.3|812.6|812|9
1643106540000|2022-01-25 10:29:00|812.7|812.1|812.6|812|812.9|812.3|812.6|812|16
1643106550000|2022-01-25 10:29:10|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|1
1643106560000|2022-01-25 10:29:20|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|16
1643106570000|2022-01-25 10:29:30|813.2|812.6|813.2|812.6|813.2|812.6|813.1|812.5|0
1643106600000|2022-01-25 10:30:00|812.9|812.3|813.1|812.5|813.2|812.6|812.9|812.3|2
1643106610000|2022-01-25 10:30:10|813.2|812.6|813.6|813|814|813.4|813.1|812.5|21
1643106620000|2022-01-25 10:30:20|813.7|813.1|813.7|813.1|813.8|813.2|813.7|813.1|0
1643106630000|2022-01-25 10:30:30|813.6|813|813.6|813|813.6|813|813.6|813|0
1643106640000|2022-01-25 10:30:40|814.1|813.5|814.1|813.5|814.2|813.6|814.1|813.5|7
1643106650000|2022-01-25 10:30:50|814|813.4|814|813.4|814.2|813.6|814|813.4|2
1643106660000|2022-01-25 10:31:00|814.1|813.5|814|813.4|814.1|813.5|814|813.4|1
1643106670000|2022-01-25 10:31:10|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|1
1643106680000|2022-01-25 10:31:20|814.2|813.6|814.2|813.6|814.2|813.6|814.1|813.5|1
1643106690000|2022-01-25 10:31:30|814.3|813.7|814.5|813.9|814.5|813.9|814.3|813.7|1
1643106700000|2022-01-25 10:31:40|814.6|814|814.5|813.9|814.6|814|814.5|813.9|8
1643106710000|2022-01-25 10:31:50|814.6|814|814.5|813.9|814.6|814|814.5|813.9|1
1643106720000|2022-01-25 10:32:00|814.6|814|814.6|814|814.6|814|814.6|814|0
1643106740000|2022-01-25 10:32:20|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|2
1643106750000|2022-01-25 10:32:30|814.2|813.6|814.1|813.5|814.2|813.6|814.1|813.5|0
1643106760000|2022-01-25 10:32:40|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|2
1643106780000|2022-01-25 10:33:00|813.7|813.1|813.7|813.1|813.8|813.2|813.7|813.1|3
1643106820000|2022-01-25 10:33:40|813.8|813.2|814|813.4|814.2|813.6|813.8|813.2|3
1643106830000|2022-01-25 10:33:50|814.3|813.7|814|813.4|814.3|813.7|814|813.4|1
1643106840000|2022-01-25 10:34:00|813.8|813.2|813.9|813.3|813.9|813.3|813.8|813.2|3
1643106850000|2022-01-25 10:34:10|814|813.4|813.9|813.3|814|813.4|813.9|813.3|0
1643106860000|2022-01-25 10:34:20|814|813.4|813.8|813.2|814|813.4|813.8|813.2|1
1643106870000|2022-01-25 10:34:30|813.9|813.3|814|813.4|814|813.4|813.9|813.3|1
1643106890000|2022-01-25 10:34:50|813.6|813|813.7|813.1|813.8|813.2|813.6|813|2
1643106910000|2022-01-25 10:35:10|||||||||1
1643106920000|2022-01-25 10:35:20|||||||||1
1643106930000|2022-01-25 10:35:30|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643106940000|2022-01-25 10:35:40|813.9|813.3|814|813.4|814|813.4|813.9|813.3|1
1643106960000|2022-01-25 10:36:00|813.9|813.3|814|813.4|814|813.4|813.9|813.3|0
1643106970000|2022-01-25 10:36:10|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1643106980000|2022-01-25 10:36:20|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1643106990000|2022-01-25 10:36:30|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1643107000000|2022-01-25 10:36:40|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|1
1643107010000|2022-01-25 10:36:50|||||||||11
1643107020000|2022-01-25 10:37:00|813.6|813|813.7|813.1|813.7|813.1|813.6|813|2
1643107040000|2022-01-25 10:37:20|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643107070000|2022-01-25 10:37:50|813.6|813|813.6|813|813.7|813.1|813.6|813|1
1643107080000|2022-01-25 10:38:00|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|2
1643107090000|2022-01-25 10:38:10|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643107100000|2022-01-25 10:38:20|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643107140000|2022-01-25 10:39:00|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643107200000|2022-01-25 10:40:00|813.7|813.1|813.9|813.3|814|813.4|813.7|813.1|5
1643107210000|2022-01-25 10:40:10|814.3|813.7|814.6|814|814.6|814|814.3|813.7|2
1643107230000|2022-01-25 10:40:30|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|1
1643107240000|2022-01-25 10:40:40|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1643107250000|2022-01-25 10:40:50|814.4|813.8|814.3|813.7|814.4|813.8|814.3|813.7|0
1643107290000|2022-01-25 10:41:30|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1643107300000|2022-01-25 10:41:40|814.5|813.9|814.5|813.9|814.5|813.9|814.4|813.8|0
1643107310000|2022-01-25 10:41:50|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1643107330000|2022-01-25 10:42:10|814|813.4|813.9|813.3|814|813.4|813.9|813.3|5
1643107360000|2022-01-25 10:42:40|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|2
1643107400000|2022-01-25 10:43:20|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|1
1643107410000|2022-01-25 10:43:30|814|813.4|814.1|813.5|814.1|813.5|814|813.4|0
1643107420000|2022-01-25 10:43:40|814|813.4|814|813.4|814|813.4|814|813.4|0
1643107430000|2022-01-25 10:43:50|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|10
1643107440000|2022-01-25 10:44:00|814|813.4|814|813.4|814|813.4|814|813.4|13
1643107450000|2022-01-25 10:44:10|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1643107500000|2022-01-25 10:45:00|814|813.4|813.9|813.3|814|813.4|813.9|813.3|1
1643107520000|2022-01-25 10:45:20|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1643107540000|2022-01-25 10:45:40|814.3|813.7|814.5|813.9|814.5|813.9|814.3|813.7|5
1643107550000|2022-01-25 10:45:50|814.4|813.8|814.3|813.7|814.4|813.8|814.3|813.7|0
1643107560000|2022-01-25 10:46:00|||||||||1
1643107620000|2022-01-25 10:47:00|||||||||3
1643107670000|2022-01-25 10:47:50|||||||||1
1643107770000|2022-01-25 10:49:30|||||||||1
1643107810000|2022-01-25 10:50:10|814.5|813.9|814.3|813.7|814.5|813.9|814.3|813.7|7
1643107820000|2022-01-25 10:50:20|||||||||6
1643107830000|2022-01-25 10:50:30|814.2|813.6|814.2|813.6|814.3|813.7|814.2|813.6|7
1643107840000|2022-01-25 10:50:40|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1643107860000|2022-01-25 10:51:00|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|5
1643107870000|2022-01-25 10:51:10|813.6|813|813.6|813|813.6|813|813.6|813|0
1643107890000|2022-01-25 10:51:30|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|0
1643107920000|2022-01-25 10:52:00|813.6|813|813.5|812.9|813.6|813|813.4|812.8|2
1643107940000|2022-01-25 10:52:20|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1643107960000|2022-01-25 10:52:40|812.8|812.2|812.8|812.2|812.8|812.2|812.7|812.1|5
1643107980000|2022-01-25 10:53:00|812.7|812.1|812.6|812|812.7|812.1|812.6|812|2
1643107990000|2022-01-25 10:53:10|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643108000000|2022-01-25 10:53:20|812.8|812.2|813.2|812.6|813.2|812.6|812.8|812.2|9
1643108040000|2022-01-25 10:54:00|||||||||1
1643108060000|2022-01-25 10:54:20|||||||||11
1643108070000|2022-01-25 10:54:30|||||||||1
1643108090000|2022-01-25 10:54:50|813.1|812.5|813.2|812.6|813.2|812.6|813.1|812.5|13
1643108110000|2022-01-25 10:55:10|813.1|812.5|813.2|812.6|813.2|812.6|813.1|812.5|11
1643108140000|2022-01-25 10:55:40|813.1|812.5|813.2|812.6|813.2|812.6|813.1|812.5|0
1643108160000|2022-01-25 10:56:00|||||||||4
1643108180000|2022-01-25 10:56:20|813.6|813|813.6|813|813.6|813|813.6|813|8
1643108190000|2022-01-25 10:56:30|813.8|813.2|813.6|813|813.8|813.2|813.6|813|2
1643108200000|2022-01-25 10:56:40|813.7|813.1|813.6|813|813.7|813.1|813.6|813|2
1643108230000|2022-01-25 10:57:10|813.9|813.3|814.1|813.5|814.1|813.5|813.9|813.3|2
1643108240000|2022-01-25 10:57:20|814.3|813.7|814.3|813.7|814.3|813.7|814.2|813.6|0
1643108250000|2022-01-25 10:57:30|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1643108310000|2022-01-25 10:58:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1643108320000|2022-01-25 10:58:40|814.6|814|814.4|813.8|814.6|814|814.4|813.8|3
1643108330000|2022-01-25 10:58:50|814.5|813.9|814.4|813.8|814.5|813.9|814.4|813.8|0
1643108340000|2022-01-25 10:59:00|814.5|813.9|814.5|813.9|814.5|813.9|814.4|813.8|0
1643108350000|2022-01-25 10:59:10|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|1
1643108360000|2022-01-25 10:59:20|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1643108370000|2022-01-25 10:59:30|814.3|813.7|814.4|813.8|814.4|813.8|814.3|813.7|1
1643108380000|2022-01-25 10:59:40|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|5
1643108390000|2022-01-25 10:59:50|||||||||1
1643108400000|2022-01-25 11:00:00|814.7|814.1|814.5|813.9|814.7|814.1|814.5|813.9|2
1643108410000|2022-01-25 11:00:10|814.1|813.5|814.3|813.7|814.3|813.7|814.1|813.5|2
1643108420000|2022-01-25 11:00:20|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1643108450000|2022-01-25 11:00:50|||||||||2
1643108480000|2022-01-25 11:01:20|814.5|813.9|814.6|814|814.6|814|814.4|813.8|0
1643108490000|2022-01-25 11:01:30|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|1
1643108510000|2022-01-25 11:01:50|814.8|814.2|814.6|814|814.8|814.2|814.6|814|2
1643108520000|2022-01-25 11:02:00|814.7|814.1|815|814.4|815|814.4|814.7|814.1|4
1643108530000|2022-01-25 11:02:10|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|0
1643108580000|2022-01-25 11:03:00|||||||||4
1643108590000|2022-01-25 11:03:10|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|3
1643108600000|2022-01-25 11:03:20|814.6|814|814.5|813.9|814.6|814|814.5|813.9|4
1643108610000|2022-01-25 11:03:30|814.6|814|814.6|814|814.6|814|814.6|814|0
1643108630000|2022-01-25 11:03:50|||||||||2
1643108640000|2022-01-25 11:04:00|||||||||1
1643108680000|2022-01-25 11:04:40|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|2
1643108750000|2022-01-25 11:05:50|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1643108760000|2022-01-25 11:06:00|||||||||1
1643108780000|2022-01-25 11:06:20|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|2
1643108790000|2022-01-25 11:06:30|814.6|814|814.3|813.7|814.6|814|814.3|813.7|3
1643108800000|2022-01-25 11:06:40|814.2|813.6|813.8|813.2|814.2|813.6|813.7|813.1|4
1643108820000|2022-01-25 11:07:00|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643108830000|2022-01-25 11:07:10|813.5|812.9|813.8|813.2|813.8|813.2|813.5|812.9|14
1643108840000|2022-01-25 11:07:20|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|15
1643108880000|2022-01-25 11:08:00|||||||||2
1643108950000|2022-01-25 11:09:10|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|6
1643108960000|2022-01-25 11:09:20|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|0
1643108970000|2022-01-25 11:09:30|813.6|813|813.6|813|813.6|813|813.6|813|0
1643108980000|2022-01-25 11:09:40|813.8|813.2|813.7|813.1|813.8|813.2|813.7|813.1|1
1643108990000|2022-01-25 11:09:50|813.6|813|813.7|813.1|813.7|813.1|813.6|813|3
1643109000000|2022-01-25 11:10:00|813.6|813|813.6|813|813.6|813|813.6|813|4
1643109040000|2022-01-25 11:10:40|813.7|813.1|814|813.4|814|813.4|813.7|813.1|1
1643109050000|2022-01-25 11:10:50|814.1|813.5|814.1|813.5|814.2|813.6|814.1|813.5|3
1643109060000|2022-01-25 11:11:00|814|813.4|814|813.4|814.1|813.5|814|813.4|0
1643109070000|2022-01-25 11:11:10|813.9|813.3|813.6|813|814|813.4|813.6|813|0
1643109090000|2022-01-25 11:11:30|813.3|812.7|813.1|812.5|813.3|812.7|813.1|812.5|9
1643109100000|2022-01-25 11:11:40|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|1
1643109110000|2022-01-25 11:11:50|812.7|812.1|812.6|812|812.7|812.1|812.6|812|5
1643109120000|2022-01-25 11:12:00|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|6
1643109130000|2022-01-25 11:12:10|812.4|811.8|812.6|812|812.6|812|812.3|811.7|3
1643109140000|2022-01-25 11:12:20|812.7|812.1|812.8|812.2|812.8|812.2|812.7|812.1|0
1643109150000|2022-01-25 11:12:30|812.9|812.3|813|812.4|813|812.4|812.9|812.3|1
1643109160000|2022-01-25 11:12:40|813.1|812.5|812.9|812.3|813.1|812.5|812.9|812.3|8
1643109170000|2022-01-25 11:12:50|812.6|812|812|811.4|812.6|812|811.8|811.2|46
1643109180000|2022-01-25 11:13:00|812.1|811.5|812.1|811.5|812.2|811.6|812.1|811.5|2
1643109190000|2022-01-25 11:13:10|812.2|811.6|811.8|811.2|812.2|811.6|811.8|811.2|13
1643109200000|2022-01-25 11:13:20|811.7|811.1|811.2|810.6|811.7|811.1|811.2|810.6|25
1643109210000|2022-01-25 11:13:30|811.3|810.7|811.6|811|811.6|811|811.2|810.6|7
1643109230000|2022-01-25 11:13:50|811.7|811.1|811.8|811.2|811.8|811.2|811.7|811.1|3
1643109240000|2022-01-25 11:14:00|812.1|811.5|812|811.4|812.1|811.5|812|811.4|1
1643109250000|2022-01-25 11:14:10|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|3
1643109260000|2022-01-25 11:14:20|811.9|811.3|811.8|811.2|811.9|811.3|811.8|811.2|11
1643109270000|2022-01-25 11:14:30|811.9|811.3|811.8|811.2|811.9|811.3|811.8|811.2|1
1643109280000|2022-01-25 11:14:40|812|811.4|812.1|811.5|812.1|811.5|812|811.4|1
1643109300000|2022-01-25 11:15:00|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|4
1643109340000|2022-01-25 11:15:40|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|2
1643109350000|2022-01-25 11:15:50|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|1
1643109410000|2022-01-25 11:16:50|812.7|812.1|812.8|812.2|812.8|812.2|812.6|812|3
1643109420000|2022-01-25 11:17:00|812.6|812|812.7|812.1|812.7|812.1|812.6|812|6
1643109430000|2022-01-25 11:17:10|812.6|812|812.7|812.1|812.7|812.1|812.6|812|0
1643109440000|2022-01-25 11:17:20|812.6|812|812.6|812|812.7|812.1|812.6|812|0
1643109450000|2022-01-25 11:17:30|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|2
1643109460000|2022-01-25 11:17:40|812.2|811.6|812.3|811.7|812.3|811.7|812.2|811.6|1
1643109470000|2022-01-25 11:17:50|812.4|811.8|812.5|811.9|812.5|811.9|812.4|811.8|1
1643109500000|2022-01-25 11:18:20|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|0
1643109510000|2022-01-25 11:18:30|812.3|811.7|812.3|811.7|812.3|811.7|812.2|811.6|1
1643109520000|2022-01-25 11:18:40|812.5|811.9|812.4|811.8|812.5|811.9|812.4|811.8|5
1643109530000|2022-01-25 11:18:50|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|0
1643109540000|2022-01-25 11:19:00|812.4|811.8|812.5|811.9|812.5|811.9|812.4|811.8|1
1643109630000|2022-01-25 11:20:30|812.4|811.8|812.2|811.6|812.4|811.8|812.2|811.6|1
1643109660000|2022-01-25 11:21:00|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1643109670000|2022-01-25 11:21:10|812.2|811.6|812.3|811.7|812.3|811.7|812.2|811.6|0
1643109710000|2022-01-25 11:21:50|812.2|811.6|812.4|811.8|812.5|811.9|812.2|811.6|4
1643109730000|2022-01-25 11:22:10|812.5|811.9|812.4|811.8|812.5|811.9|812.4|811.8|3
1643109740000|2022-01-25 11:22:20|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1643109750000|2022-01-25 11:22:30|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|9
1643109760000|2022-01-25 11:22:40|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1643109770000|2022-01-25 11:22:50|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643109780000|2022-01-25 11:23:00|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|1
1643109790000|2022-01-25 11:23:10|812.5|811.9|812.4|811.8|812.5|811.9|812.4|811.8|1
1643109820000|2022-01-25 11:23:40|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|0
1643109830000|2022-01-25 11:23:50|812.4|811.8|812.6|812|812.7|812.1|812.4|811.8|1
1643109870000|2022-01-25 11:24:30|||||||||1
1643109880000|2022-01-25 11:24:40|812.7|812.1|812.7|812.1|812.8|812.2|812.7|812.1|3
1643109900000|2022-01-25 11:25:00|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1643109920000|2022-01-25 11:25:20|813.2|812.6|813.2|812.6|813.2|812.6|813.1|812.5|1
1643109940000|2022-01-25 11:25:40|||||||||1
1643109960000|2022-01-25 11:26:00|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|2
1643109980000|2022-01-25 11:26:20|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|0
1643109990000|2022-01-25 11:26:30|813.2|812.6|813.5|812.9|813.5|812.9|813.2|812.6|1
1643110010000|2022-01-25 11:26:50|813.6|813|813.6|813|813.6|813|813.6|813|7
1643110030000|2022-01-25 11:27:10|814|813.4|814|813.4|814|813.4|814|813.4|7
1643110040000|2022-01-25 11:27:20|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|2
1643110050000|2022-01-25 11:27:30|814|813.4|814|813.4|814|813.4|814|813.4|0
1643110060000|2022-01-25 11:27:40|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|6
1643110070000|2022-01-25 11:27:50|814|813.4|813.8|813.2|814|813.4|813.8|813.2|0
1643110080000|2022-01-25 11:28:00|813.7|813.1|814|813.4|814|813.4|813.6|813|12
1643110100000|2022-01-25 11:28:20|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|5
1643110110000|2022-01-25 11:28:30|814.6|814|814.6|814|814.6|814|814.6|814|9
1643110120000|2022-01-25 11:28:40|||||||||2
1643110140000|2022-01-25 11:29:00|814.7|814.1|814.6|814|814.7|814.1|814.6|814|5
1643110160000|2022-01-25 11:29:20|814.5|813.9|814.6|814|814.6|814|814.5|813.9|2
1643110170000|2022-01-25 11:29:30|814.5|813.9|814.3|813.7|814.5|813.9|814.3|813.7|3
1643110190000|2022-01-25 11:29:50|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1643110240000|2022-01-25 11:30:40|||||||||1
1643110260000|2022-01-25 11:31:00|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1643110270000|2022-01-25 11:31:10|814.2|813.6|814.1|813.5|814.2|813.6|814|813.4|1
1643110280000|2022-01-25 11:31:20|814|813.4|813.7|813.1|814|813.4|813.7|813.1|1
1643110290000|2022-01-25 11:31:30|813.6|813|813.5|812.9|813.6|813|813.5|812.9|0
1643110300000|2022-01-25 11:31:40|813.6|813|813.6|813|813.6|813|813.6|813|0
1643110310000|2022-01-25 11:31:50|813.7|813.1|813.5|812.9|813.7|813.1|813.5|812.9|5
1643110320000|2022-01-25 11:32:00|813.7|813.1|813.5|812.9|813.7|813.1|813.5|812.9|3
1643110330000|2022-01-25 11:32:10|813.4|812.8|813.3|812.7|813.4|812.8|813.3|812.7|0
1643110350000|2022-01-25 11:32:30|813.5|812.9|813.2|812.6|813.5|812.9|813.1|812.5|6
1643110370000|2022-01-25 11:32:50|813|812.4|813.1|812.5|813.1|812.5|813|812.4|6
1643110390000|2022-01-25 11:33:10|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|2
1643110400000|2022-01-25 11:33:20|813.1|812.5|812.8|812.2|813.1|812.5|812.8|812.2|14
1643110410000|2022-01-25 11:33:30|812.6|812|812.5|811.9|812.6|812|812.5|811.9|2
1643110420000|2022-01-25 11:33:40|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643110430000|2022-01-25 11:33:50|812.8|812.2|812|811.4|812.8|812.2|812|811.4|34
1643110440000|2022-01-25 11:34:00|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|35
1643110450000|2022-01-25 11:34:10|812|811.4|811.8|811.2|812|811.4|811.7|811.1|8
1643110460000|2022-01-25 11:34:20|812|811.4|812.1|811.5|812.2|811.6|812|811.4|1
1643110480000|2022-01-25 11:34:40|812.2|811.6|812.3|811.7|812.3|811.7|812.2|811.6|0
1643110490000|2022-01-25 11:34:50|812.4|811.8|812.5|811.9|812.5|811.9|812.3|811.7|1
1643110500000|2022-01-25 11:35:00|812.6|812|812.7|812.1|812.7|812.1|812.6|812|4
1643110520000|2022-01-25 11:35:20|812.6|812|812.6|812|812.6|812|812.6|812|1
1643110530000|2022-01-25 11:35:30|812.5|811.9|812.6|812|812.6|812|812.5|811.9|1
1643110540000|2022-01-25 11:35:40|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|0
1643110550000|2022-01-25 11:35:50|||||||||2
1643110560000|2022-01-25 11:36:00|812.3|811.7|812.2|811.6|812.3|811.7|812.2|811.6|1
1643110570000|2022-01-25 11:36:10|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|0
1643110590000|2022-01-25 11:36:30|812.3|811.7|812.5|811.9|812.5|811.9|812.3|811.7|1
1643110610000|2022-01-25 11:36:50|812.3|811.7|812.3|811.7|812.3|811.7|812.2|811.6|0
1643110620000|2022-01-25 11:37:00|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|2
1643110630000|2022-01-25 11:37:10|812.3|811.7|812.5|811.9|812.5|811.9|812.3|811.7|0
1643110640000|2022-01-25 11:37:20|||||||||1
1643110670000|2022-01-25 11:37:50|||||||||1
1643110680000|2022-01-25 11:38:00|812.3|811.7|812.2|811.6|812.3|811.7|812.2|811.6|1
1643110690000|2022-01-25 11:38:10|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1643110700000|2022-01-25 11:38:20|812.4|811.8|812.5|811.9|812.5|811.9|812.4|811.8|2
1643110710000|2022-01-25 11:38:30|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|0
1643110720000|2022-01-25 11:38:40|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|1
1643110760000|2022-01-25 11:39:20|812.9|812.3|813.1|812.5|813.1|812.5|812.9|812.3|3
1643110790000|2022-01-25 11:39:50|813.2|812.6|813.1|812.5|813.3|812.7|813.1|812.5|3
1643110820000|2022-01-25 11:40:20|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|5
1643110840000|2022-01-25 11:40:40|813.1|812.5|813|812.4|813.1|812.5|813|812.4|2
1643110870000|2022-01-25 11:41:10|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|0
1643110890000|2022-01-25 11:41:30|813.2|812.6|813.3|812.7|813.3|812.7|813.2|812.6|1
1643110900000|2022-01-25 11:41:40|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1643110910000|2022-01-25 11:41:50|813.3|812.7|813.1|812.5|813.3|812.7|813.1|812.5|0
1643110920000|2022-01-25 11:42:00|813.2|812.6|813.8|813.2|813.8|813.2|813.2|812.6|8
1643110940000|2022-01-25 11:42:20|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|2
1643110950000|2022-01-25 11:42:30|813.9|813.3|813.9|813.3|813.9|813.3|813.8|813.2|0
1643110960000|2022-01-25 11:42:40|814|813.4|813.8|813.2|814|813.4|813.7|813.1|5
1643110980000|2022-01-25 11:43:00|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|1
1643111000000|2022-01-25 11:43:20|813.6|813|813.6|813|813.8|813.2|813.6|813|0
1643111010000|2022-01-25 11:43:30|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643111020000|2022-01-25 11:43:40|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643111040000|2022-01-25 11:44:00|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|0
1643111050000|2022-01-25 11:44:10|813.7|813.1|813.7|813.1|813.8|813.2|813.7|813.1|0
1643111060000|2022-01-25 11:44:20|813.6|813|813.9|813.3|814|813.4|813.6|813|3
1643111070000|2022-01-25 11:44:30|813.8|813.2|813.9|813.3|813.9|813.3|813.8|813.2|7
1643111080000|2022-01-25 11:44:40|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643111100000|2022-01-25 11:45:00|813.7|813.1|813.8|813.2|813.8|813.2|813.7|813.1|1
1643111110000|2022-01-25 11:45:10|813.7|813.1|813.8|813.2|813.8|813.2|813.7|813.1|1
1643111130000|2022-01-25 11:45:30|813.7|813.1|813.5|812.9|813.7|813.1|813.5|812.9|9
1643111230000|2022-01-25 11:47:10|813.6|813|813.8|813.2|813.8|813.2|813.6|813|0
1643111260000|2022-01-25 11:47:40|813.7|813.1|813.8|813.2|813.8|813.2|813.7|813.1|0
1643111270000|2022-01-25 11:47:50|813.5|812.9|813.7|813.1|813.8|813.2|813.5|812.9|0
1643111280000|2022-01-25 11:48:00|||||||||7
1643111290000|2022-01-25 11:48:10|813.6|813|813.7|813.1|813.7|813.1|813.5|812.9|4
1643111340000|2022-01-25 11:49:00|||||||||1
1643111360000|2022-01-25 11:49:20|||||||||1
1643111370000|2022-01-25 11:49:30|813.6|813|813.6|813|813.6|813|813.6|813|1
1643111380000|2022-01-25 11:49:40|813.7|813.1|813.6|813|813.7|813.1|813.6|813|2
1643111400000|2022-01-25 11:50:00|813.5|812.9|813.6|813|813.6|813|813.5|812.9|2
1643111410000|2022-01-25 11:50:10|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|1
1643111420000|2022-01-25 11:50:20|813.6|813|813.5|812.9|813.6|813|813.5|812.9|1
1643111440000|2022-01-25 11:50:40|813.4|812.8|813.5|812.9|813.5|812.9|813.3|812.7|1
1643111470000|2022-01-25 11:51:10|813.6|813|813.6|813|813.6|813|813.6|813|0
1643111480000|2022-01-25 11:51:20|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|3
1643111490000|2022-01-25 11:51:30|813.6|813|813.7|813.1|813.7|813.1|813.6|813|3
1643111540000|2022-01-25 11:52:20|813.8|813.2|814.1|813.5|814.1|813.5|813.8|813.2|2
1643111610000|2022-01-25 11:53:30|814|813.4|814|813.4|814|813.4|814|813.4|1
1643111620000|2022-01-25 11:53:40|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1643111670000|2022-01-25 11:54:30|814|813.4|814|813.4|814|813.4|814|813.4|1
1643111690000|2022-01-25 11:54:50|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643111700000|2022-01-25 11:55:00|814|813.4|814|813.4|814|813.4|814|813.4|1
1643111730000|2022-01-25 11:55:30|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|0
1643111740000|2022-01-25 11:55:40|814|813.4|814|813.4|814|813.4|814|813.4|0
1643111750000|2022-01-25 11:55:50|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643111770000|2022-01-25 11:56:10|814|813.4|814.1|813.5|814.1|813.5|814|813.4|1
1643111790000|2022-01-25 11:56:30|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|4
1643111800000|2022-01-25 11:56:40|814.1|813.5|814.3|813.7|814.3|813.7|814.1|813.5|1
1643111810000|2022-01-25 11:56:50|||||||||3
1643111820000|2022-01-25 11:57:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1643111830000|2022-01-25 11:57:10|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|1
1643111840000|2022-01-25 11:57:20|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|1
1643111850000|2022-01-25 11:57:30|814.3|813.7|814.3|813.7|814.4|813.8|814.2|813.6|6
1643111860000|2022-01-25 11:57:40|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|2
1643111870000|2022-01-25 11:57:50|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|2
1643111880000|2022-01-25 11:58:00|814.4|813.8|814.3|813.7|814.6|814|814.3|813.7|2
1643111890000|2022-01-25 11:58:10|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1643111920000|2022-01-25 11:58:40|||||||||2
1643111940000|2022-01-25 11:59:00|814.5|813.9|814.6|814|814.6|814|814.5|813.9|0
1643111950000|2022-01-25 11:59:10|814.5|813.9|814.2|813.6|814.7|814.1|814.2|813.6|6
1643111970000|2022-01-25 11:59:30|814.1|813.5|813.7|813.1|814.1|813.5|813.7|813.1|1
1643112010000|2022-01-25 12:00:10|813.8|813.2|813.6|813|813.8|813.2|813.5|812.9|6
1643112020000|2022-01-25 12:00:20|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|0
1643112050000|2022-01-25 12:00:50|813.6|813|813.5|812.9|813.6|813|813.5|812.9|0
1643112060000|2022-01-25 12:01:00|813.6|813|813.6|813|813.6|813|813.6|813|0
1643112100000|2022-01-25 12:01:40|||||||||1
1643112110000|2022-01-25 12:01:50|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|1
1643112130000|2022-01-25 12:02:10|813.6|813|813.6|813|813.6|813|813.6|813|0
1643112140000|2022-01-25 12:02:20|813.8|813.2|813.7|813.1|813.8|813.2|813.7|813.1|5
1643112150000|2022-01-25 12:02:30|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643112160000|2022-01-25 12:02:40|||||||||1
1643112170000|2022-01-25 12:02:50|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643112180000|2022-01-25 12:03:00|813.6|813|813.6|813|813.6|813|813.6|813|0
1643112190000|2022-01-25 12:03:10|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|2
1643112210000|2022-01-25 12:03:30|813.3|812.7|813.5|812.9|813.5|812.9|813.3|812.7|1
1643112240000|2022-01-25 12:04:00|813.4|812.8|813.3|812.7|813.4|812.8|813.3|812.7|0
1643112250000|2022-01-25 12:04:10|813.1|812.5|813|812.4|813.1|812.5|812.7|812.1|14
1643112260000|2022-01-25 12:04:20|812.9|812.3|812.8|812.2|812.9|812.3|812.8|812.2|0
1643112270000|2022-01-25 12:04:30|813|812.4|813|812.4|813|812.4|813|812.4|2
1643112280000|2022-01-25 12:04:40|812.7|812.1|813|812.4|813|812.4|812.7|812.1|20
1643112350000|2022-01-25 12:05:50|812.9|812.3|812.6|812|812.9|812.3|812.2|811.6|7
1643112360000|2022-01-25 12:06:00|812.8|812.2|812.8|812.2|812.8|812.2|812.6|812|6
1643112370000|2022-01-25 12:06:10|812.6|812|812.6|812|812.6|812|812.6|812|1
1643112380000|2022-01-25 12:06:20|812.7|812.1|813|812.4|813|812.4|812.7|812.1|3
1643112390000|2022-01-25 12:06:30|813.1|812.5|813|812.4|813.1|812.5|813|812.4|0
1643112400000|2022-01-25 12:06:40|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|7
1643112410000|2022-01-25 12:06:50|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|0
1643112420000|2022-01-25 12:07:00|813.2|812.6|813.1|812.5|813.2|812.6|813.1|812.5|0
1643112430000|2022-01-25 12:07:10|813.2|812.6|813.1|812.5|813.2|812.6|813.1|812.5|4
1643112440000|2022-01-25 12:07:20|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1643112450000|2022-01-25 12:07:30|813.1|812.5|812.6|812|813.2|812.6|812.6|812|5
1643112460000|2022-01-25 12:07:40|812.7|812.1|812.7|812.1|812.7|812.1|812.6|812|2
1643112510000|2022-01-25 12:08:30|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|3
1643112520000|2022-01-25 12:08:40|812.3|811.7|812.5|811.9|812.5|811.9|812.1|811.5|7
1643112550000|2022-01-25 12:09:10|812.3|811.7|812.1|811.5|812.5|811.9|812.1|811.5|20
1643112560000|2022-01-25 12:09:20|812.2|811.6|812.5|811.9|812.5|811.9|812.2|811.6|12
1643112580000|2022-01-25 12:09:40|812.3|811.7|812.6|812|812.6|812|812.1|811.5|16
1643112590000|2022-01-25 12:09:50|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|3
1643112600000|2022-01-25 12:10:00|812.6|812|812.6|812|812.6|812|812.6|812|0
1643112650000|2022-01-25 12:10:50|812.7|812.1|813.1|812.5|813.1|812.5|812.7|812.1|7
1643112660000|2022-01-25 12:11:00|813|812.4|813.1|812.5|813.1|812.5|813|812.4|0
1643112680000|2022-01-25 12:11:20|||||||||2
1643112690000|2022-01-25 12:11:30|||||||||1
1643112720000|2022-01-25 12:12:00|||||||||1
1643112790000|2022-01-25 12:13:10|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|1
1643112810000|2022-01-25 12:13:30|813.5|812.9|813.5|812.9|813.6|813|813.5|812.9|2
1643112830000|2022-01-25 12:13:50|813.8|813.2|813.7|813.1|813.8|813.2|813.7|813.1|2
1643112850000|2022-01-25 12:14:10|813.8|813.2|814|813.4|814|813.4|813.8|813.2|2
1643112860000|2022-01-25 12:14:20|813.9|813.3|813.9|813.3|814|813.4|813.8|813.2|0
1643112870000|2022-01-25 12:14:30|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643112880000|2022-01-25 12:14:40|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|1
1643112900000|2022-01-25 12:15:00|813.6|813|813.6|813|813.6|813|813.6|813|0
1643112910000|2022-01-25 12:15:10|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|3
1643112920000|2022-01-25 12:15:20|813.3|812.7|813.4|812.8|813.4|812.8|813.3|812.7|0
1643112930000|2022-01-25 12:15:30|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1643112940000|2022-01-25 12:15:40|||||||||1
1643112950000|2022-01-25 12:15:50|813|812.4|813|812.4|813|812.4|813|812.4|30
1643112960000|2022-01-25 12:16:00|||||||||1
1643112980000|2022-01-25 12:16:20|813.2|812.6|813|812.4|813.2|812.6|813|812.4|1
1643112990000|2022-01-25 12:16:30|813.1|812.5|813.2|812.6|813.4|812.8|813|812.4|1
1643113000000|2022-01-25 12:16:40|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|2
1643113010000|2022-01-25 12:16:50|813.5|812.9|813.7|813.1|813.7|813.1|813.5|812.9|2
1643113020000|2022-01-25 12:17:00|813.9|813.3|813.6|813|813.9|813.3|813.6|813|2
1643113050000|2022-01-25 12:17:30|813.5|812.9|813.7|813.1|813.7|813.1|813.5|812.9|10
1643113070000|2022-01-25 12:17:50|813.6|813|813.7|813.1|813.7|813.1|813.6|813|1
1643113080000|2022-01-25 12:18:00|||||||||1
1643113100000|2022-01-25 12:18:20|||||||||1
1643113130000|2022-01-25 12:18:50|813.8|813.2|814.1|813.5|814.2|813.6|813.8|813.2|4
1643113150000|2022-01-25 12:19:10|814|813.4|814.1|813.5|814.1|813.5|814|813.4|22
1643113160000|2022-01-25 12:19:20|814|813.4|814.1|813.5|814.1|813.5|814|813.4|0
1643113180000|2022-01-25 12:19:40|||||||||2
1643113190000|2022-01-25 12:19:50|||||||||1
1643113200000|2022-01-25 12:20:00|814|813.4|813.7|813.1|814|813.4|813.7|813.1|7
1643113210000|2022-01-25 12:20:10|813.3|812.7|813|812.4|813.3|812.7|813|812.4|17
1643113220000|2022-01-25 12:20:20|812.9|812.3|813|812.4|813|812.4|812.9|812.3|1
1643113230000|2022-01-25 12:20:30|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|0
1643113240000|2022-01-25 12:20:40|813.2|812.6|813.1|812.5|813.2|812.6|813.1|812.5|0
1643113260000|2022-01-25 12:21:00|813.2|812.6|813.5|812.9|813.5|812.9|813.2|812.6|9
1643113270000|2022-01-25 12:21:10|813.6|813|813.6|813|813.6|813|813.5|812.9|0
1643113280000|2022-01-25 12:21:20|813.5|812.9|813.6|813|813.6|813|813.5|812.9|1
1643113300000|2022-01-25 12:21:40|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|2
1643113310000|2022-01-25 12:21:50|813.8|813.2|814|813.4|814|813.4|813.8|813.2|0
1643113330000|2022-01-25 12:22:10|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|8
1643113340000|2022-01-25 12:22:20|813.8|813.2|814|813.4|814|813.4|813.8|813.2|3
1643113350000|2022-01-25 12:22:30|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|1
1643113380000|2022-01-25 12:23:00|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|2
1643113390000|2022-01-25 12:23:10|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|10
1643113400000|2022-01-25 12:23:20|813.6|813|813.5|812.9|813.6|813|813.5|812.9|0
1643113410000|2022-01-25 12:23:30|813.2|812.6|813.2|812.6|813.3|812.7|813.2|812.6|7
1643113420000|2022-01-25 12:23:40|813.1|812.5|813|812.4|813.1|812.5|813|812.4|0
1643113430000|2022-01-25 12:23:50|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|0
1643113440000|2022-01-25 12:24:00|813.2|812.6|813.3|812.7|813.3|812.7|813.2|812.6|0
1643113470000|2022-01-25 12:24:30|813.6|813|813.6|813|813.6|813|813.6|813|6
1643113480000|2022-01-25 12:24:40|813.3|812.7|813.5|812.9|813.5|812.9|813.3|812.7|8
1643113490000|2022-01-25 12:24:50|813.6|813|813.5|812.9|813.6|813|813.5|812.9|0
1643113500000|2022-01-25 12:25:00|813.6|813|813.6|813|813.6|813|813.6|813|0
1643113510000|2022-01-25 12:25:10|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|0
1643113520000|2022-01-25 12:25:20|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1643113550000|2022-01-25 12:25:50|||||||||2
1643113580000|2022-01-25 12:26:20|813.2|812.6|813.2|812.6|813.3|812.7|813.2|812.6|3
1643113620000|2022-01-25 12:27:00|813.3|812.7|813.1|812.5|813.3|812.7|813.1|812.5|6
1643113640000|2022-01-25 12:27:20|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|4
1643113650000|2022-01-25 12:27:30|813.6|813|813.5|812.9|813.6|813|813.5|812.9|9
1643113670000|2022-01-25 12:27:50|813.6|813|813.5|812.9|813.6|813|813.5|812.9|1
1643113680000|2022-01-25 12:28:00|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|4
1643113700000|2022-01-25 12:28:20|813.1|812.5|812.8|812.2|813.1|812.5|812.8|812.2|2
1643113710000|2022-01-25 12:28:30|812.9|812.3|813|812.4|813|812.4|812.9|812.3|0
1643113740000|2022-01-25 12:29:00|812.9|812.3|812.5|811.9|812.9|812.3|812.5|811.9|2
1643113750000|2022-01-25 12:29:10|812.1|811.5|812|811.4|812.1|811.5|812|811.4|5
1643113760000|2022-01-25 12:29:20|||||||||3
1643113770000|2022-01-25 12:29:30|811.9|811.3|812|811.4|812|811.4|811.9|811.3|1
1643113780000|2022-01-25 12:29:40|811.8|811.2|811.4|810.8|811.8|811.2|811.4|810.8|28
1643113790000|2022-01-25 12:29:50|811.5|810.9|811.5|810.9|811.5|810.9|811.4|810.8|10
1643113800000|2022-01-25 12:30:00|811.6|811|811.6|811|811.6|811|811.6|811|3
1643113810000|2022-01-25 12:30:10|811.7|811.1|811.9|811.3|811.9|811.3|811.7|811.1|3
1643113820000|2022-01-25 12:30:20|811.8|811.2|811.8|811.2|812|811.4|811.8|811.2|0
1643113830000|2022-01-25 12:30:30|811.7|811.1|811.5|810.9|811.7|811.1|811.5|810.9|3
1643113840000|2022-01-25 12:30:40|||||||||13
1643113850000|2022-01-25 12:30:50|811.6|811|811.7|811.1|811.7|811.1|811.6|811|0
1643113860000|2022-01-25 12:31:00|811.8|811.2|811.6|811|811.8|811.2|811.6|811|15
1643113870000|2022-01-25 12:31:10|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|1
1643113880000|2022-01-25 12:31:20|811.6|811|811.6|811|811.6|811|811.6|811|0
1643113890000|2022-01-25 12:31:30|811.7|811.1|811.8|811.2|811.8|811.2|811.6|811|4
1643113900000|2022-01-25 12:31:40|812|811.4|812|811.4|812|811.4|812|811.4|0
1643113920000|2022-01-25 12:32:00|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|0
1643113930000|2022-01-25 12:32:10|811.9|811.3|811.5|810.9|811.9|811.3|811.5|810.9|7
1643113950000|2022-01-25 12:32:30|811.7|811.1|811.8|811.2|811.8|811.2|811.7|811.1|1
1643113960000|2022-01-25 12:32:40|812|811.4|812|811.4|812|811.4|812|811.4|0
1643113970000|2022-01-25 12:32:50|811.8|811.2|812|811.4|812|811.4|811.8|811.2|0
1643113990000|2022-01-25 12:33:10|811.8|811.2|812|811.4|812|811.4|811.8|811.2|0
1643114020000|2022-01-25 12:33:40|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|0
1643114040000|2022-01-25 12:34:00|811.6|811|811.6|811|811.6|811|811.6|811|0
1643114050000|2022-01-25 12:34:10|||||||||2
1643114060000|2022-01-25 12:34:20|811.5|810.9|811.3|810.7|811.5|810.9|811.3|810.7|2
1643114080000|2022-01-25 12:34:40|||||||||2
1643114090000|2022-01-25 12:34:50|811.4|810.8|811.7|811.1|811.7|811.1|811.4|810.8|5
1643114100000|2022-01-25 12:35:00|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|2
1643114110000|2022-01-25 12:35:10|811.9|811.3|811.9|811.3|811.9|811.3|811.8|811.2|0
1643114120000|2022-01-25 12:35:20|812.2|811.6|812|811.4|812.2|811.6|812|811.4|5
1643114130000|2022-01-25 12:35:30|||||||||1
1643114150000|2022-01-25 12:35:50|812.1|811.5|812|811.4|812.2|811.6|812|811.4|1
1643114160000|2022-01-25 12:36:00|||||||||1
1643114180000|2022-01-25 12:36:20|812.1|811.5|812.3|811.7|812.3|811.7|812.1|811.5|5
1643114200000|2022-01-25 12:36:40|||||||||1
1643114230000|2022-01-25 12:37:10|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643114280000|2022-01-25 12:38:00|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1643114290000|2022-01-25 12:38:10|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|3
1643114340000|2022-01-25 12:39:00|812.6|812|812.6|812|812.6|812|812.6|812|0
1643114350000|2022-01-25 12:39:10|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|6
1643114360000|2022-01-25 12:39:20|813.1|812.5|812.7|812.1|813.1|812.5|812.7|812.1|9
1643114370000|2022-01-25 12:39:30|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|1
1643114380000|2022-01-25 12:39:40|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|2
1643114400000|2022-01-25 12:40:00|812.6|812|812|811.4|812.6|812|812|811.4|6
1643114410000|2022-01-25 12:40:10|812.1|811.5|812|811.4|812.1|811.5|812|811.4|4
1643114420000|2022-01-25 12:40:20|811.9|811.3|812|811.4|812|811.4|811.9|811.3|0
1643114430000|2022-01-25 12:40:30|811.9|811.3|812|811.4|812|811.4|811.8|811.2|2
1643114450000|2022-01-25 12:40:50|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|0
1643114460000|2022-01-25 12:41:00|812.3|811.7|812.1|811.5|812.3|811.7|812.1|811.5|4
1643114490000|2022-01-25 12:41:30|812.2|811.6|812.2|811.6|812.3|811.7|812.2|811.6|12
1643114510000|2022-01-25 12:41:50|812.3|811.7|812.2|811.6|812.3|811.7|812.2|811.6|1
1643114530000|2022-01-25 12:42:10|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|1
1643114540000|2022-01-25 12:42:20|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|1
1643114570000|2022-01-25 12:42:50|812.3|811.7|812.2|811.6|812.3|811.7|812.2|811.6|10
1643114600000|2022-01-25 12:43:20|812|811.4|812|811.4|812|811.4|812|811.4|4
1643114610000|2022-01-25 12:43:30|811.9|811.3|811.3|810.7|811.9|811.3|811.3|810.7|3
1643114630000|2022-01-25 12:43:50|812|811.4|812.2|811.6|812.2|811.6|812|811.4|5
1643114640000|2022-01-25 12:44:00|812.3|811.7|812.5|811.9|812.6|812|812.3|811.7|2
1643114660000|2022-01-25 12:44:20|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1643114690000|2022-01-25 12:44:50|812.6|812|813.1|812.5|813.1|812.5|812.6|812|6
1643114700000|2022-01-25 12:45:00|813.6|813|813.8|813.2|814|813.4|813.6|813|3
1643114720000|2022-01-25 12:45:20|813.9|813.3|813.9|813.3|814.1|813.5|813.9|813.3|16
1643114730000|2022-01-25 12:45:30|814|813.4|814|813.4|814|813.4|813.9|813.3|7
1643114740000|2022-01-25 12:45:40|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1643114750000|2022-01-25 12:45:50|813.8|813.2|813.9|813.3|813.9|813.3|813.8|813.2|10
1643114760000|2022-01-25 12:46:00|813.8|813.2|813.6|813|813.8|813.2|813.6|813|5
1643114770000|2022-01-25 12:46:10|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643114790000|2022-01-25 12:46:30|813.6|813|813.5|812.9|813.7|813.1|813.5|812.9|6
1643114800000|2022-01-25 12:46:40|813.9|813.3|813.9|813.3|814|813.4|813.9|813.3|20
1643114810000|2022-01-25 12:46:50|813.8|813.2|813.9|813.3|813.9|813.3|813.8|813.2|1
1643114820000|2022-01-25 12:47:00|814|813.4|814.3|813.7|814.4|813.8|814|813.4|9
1643114830000|2022-01-25 12:47:10|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|4
1643114840000|2022-01-25 12:47:20|814.2|813.6|814.4|813.8|814.6|814|814.1|813.5|23
1643114850000|2022-01-25 12:47:30|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|6
1643114870000|2022-01-25 12:47:50|814|813.4|814|813.4|814|813.4|813.9|813.3|1
1643114880000|2022-01-25 12:48:00|813.9|813.3|814.1|813.5|814.1|813.5|813.9|813.3|0
1643114910000|2022-01-25 12:48:30|814.2|813.6|815.1|814.5|815.2|814.6|814.2|813.6|14
1643114930000|2022-01-25 12:48:50|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|3
1643114940000|2022-01-25 12:49:00|815.4|814.8|815.1|814.5|815.6|815|815.1|814.5|30
1643114960000|2022-01-25 12:49:20|||||||||5
1643114970000|2022-01-25 12:49:30|815|814.4|814.9|814.3|815.1|814.5|814.8|814.2|8
1643114980000|2022-01-25 12:49:40|814.6|814|814.9|814.3|815|814.4|814.6|814|2
1643114990000|2022-01-25 12:49:50|815|814.4|815|814.4|815|814.4|814.9|814.3|0
1643115000000|2022-01-25 12:50:00|814.6|814|814.5|813.9|814.6|814|814.5|813.9|9
1643115010000|2022-01-25 12:50:10|||||||||1
1643115020000|2022-01-25 12:50:20|814.7|814.1|815.1|814.5|815.1|814.5|814.7|814.1|9
1643115040000|2022-01-25 12:50:40|815.3|814.7|815.1|814.5|815.3|814.7|815.1|814.5|13
1643115050000|2022-01-25 12:50:50|815.2|814.6|815.4|814.8|815.4|814.8|815.2|814.6|4
1643115060000|2022-01-25 12:51:00|815.6|815|815.5|814.9|815.6|815|815.4|814.8|5
1643115070000|2022-01-25 12:51:10|815.4|814.8|815.2|814.6|815.4|814.8|815.1|814.5|2
1643115080000|2022-01-25 12:51:20|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|1
1643115090000|2022-01-25 12:51:30|815.2|814.6|815.1|814.5|815.2|814.6|815.1|814.5|4
1643115130000|2022-01-25 12:52:10|815|814.4|815.1|814.5|815.1|814.5|815|814.4|0
1643115140000|2022-01-25 12:52:20|815|814.4|815.1|814.5|815.1|814.5|815|814.4|2
1643115160000|2022-01-25 12:52:40|815|814.4|815.1|814.5|815.1|814.5|815|814.4|0
1643115170000|2022-01-25 12:52:50|815|814.4|815|814.4|815|814.4|815|814.4|0
1643115180000|2022-01-25 12:53:00|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|3
1643115190000|2022-01-25 12:53:10|815.3|814.7|815.6|815|815.6|815|815.3|814.7|1
1643115200000|2022-01-25 12:53:20|||||||||6
1643115210000|2022-01-25 12:53:30|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|3
1643115220000|2022-01-25 12:53:40|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|5
1643115230000|2022-01-25 12:53:50|815.5|814.9|815.6|815|815.6|815|815.4|814.8|6
1643115250000|2022-01-25 12:54:10|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|13
1643115260000|2022-01-25 12:54:20|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|8
1643115270000|2022-01-25 12:54:30|816.2|815.6|816.1|815.5|816.2|815.6|816.1|815.5|7
1643115280000|2022-01-25 12:54:40|816|815.4|816|815.4|816|815.4|816|815.4|2
1643115290000|2022-01-25 12:54:50|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|4
1643115300000|2022-01-25 12:55:00|816|815.4|815.9|815.3|816.1|815.5|815.9|815.3|1
1643115310000|2022-01-25 12:55:10|815.8|815.2|815.6|815|815.8|815.2|815.6|815|5
1643115320000|2022-01-25 12:55:20|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1643115330000|2022-01-25 12:55:30|815.3|814.7|815.3|814.7|815.3|814.7|815.2|814.6|0
1643115340000|2022-01-25 12:55:40|815.6|815|815.4|814.8|815.6|815|815.3|814.7|8
1643115350000|2022-01-25 12:55:50|815.6|815|815.3|814.7|815.6|815|815.3|814.7|1
1643115410000|2022-01-25 12:56:50|815.6|815|815.6|815|815.6|815|815.6|815|11
1643115420000|2022-01-25 12:57:00|815.4|814.8|815.6|815|815.6|815|815.4|814.8|1
1643115430000|2022-01-25 12:57:10|815.5|814.9|815.2|814.6|815.5|814.9|814.9|814.3|19
1643115440000|2022-01-25 12:57:20|815.3|814.7|815.6|815|815.6|815|815.3|814.7|15
1643115450000|2022-01-25 12:57:30|||||||||3
1643115460000|2022-01-25 12:57:40|||||||||3
1643115490000|2022-01-25 12:58:10|815.4|814.8|815.2|814.6|815.4|814.8|815.1|814.5|7
1643115500000|2022-01-25 12:58:20|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1643115520000|2022-01-25 12:58:40|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|2
1643115530000|2022-01-25 12:58:50|815|814.4|814.8|814.2|815|814.4|814.8|814.2|4
1643115540000|2022-01-25 12:59:00|||||||||9
1643115570000|2022-01-25 12:59:30|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|1
1643115580000|2022-01-25 12:59:40|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|1
1643115590000|2022-01-25 12:59:50|815.1|814.5|814.8|814.2|815.2|814.6|814.8|814.2|7
1643115600000|2022-01-25 13:00:00|814.9|814.3|814.8|814.2|815|814.4|814.8|814.2|3
1643115610000|2022-01-25 13:00:10|||||||||1
1643115670000|2022-01-25 13:01:10|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|4
1643115680000|2022-01-25 13:01:20|814.6|814|814.3|813.7|814.6|814|814.3|813.7|1
1643115690000|2022-01-25 13:01:30|814|813.4|813.9|813.3|814|813.4|813.9|813.3|3
1643115700000|2022-01-25 13:01:40|813.8|813.2|814.2|813.6|814.2|813.6|813.8|813.2|12
1643115710000|2022-01-25 13:01:50|814.3|813.7|814.2|813.6|814.3|813.7|814.1|813.5|10
1643115720000|2022-01-25 13:02:00|||||||||1
1643115730000|2022-01-25 13:02:10|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|12
1643115740000|2022-01-25 13:02:20|814.1|813.5|814|813.4|814.2|813.6|813.9|813.3|7
1643115750000|2022-01-25 13:02:30|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|6
1643115760000|2022-01-25 13:02:40|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|5
1643115770000|2022-01-25 13:02:50|814.1|813.5|814.5|813.9|814.5|813.9|814.1|813.5|8
1643115780000|2022-01-25 13:03:00|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|1
1643115790000|2022-01-25 13:03:10|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|3
1643115800000|2022-01-25 13:03:20|||||||||1
1643115810000|2022-01-25 13:03:30|814.2|813.6|814.1|813.5|814.2|813.6|814.1|813.5|0
1643115830000|2022-01-25 13:03:50|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1643115840000|2022-01-25 13:04:00|814.5|813.9|814.5|813.9|814.7|814.1|814.4|813.8|6
1643115850000|2022-01-25 13:04:10|814.6|814|814.8|814.2|814.8|814.2|814.6|814|20
1643115890000|2022-01-25 13:04:50|815.1|814.5|815|814.4|815.1|814.5|815|814.4|2
1643115900000|2022-01-25 13:05:00|814.8|814.2|814.6|814|814.8|814.2|814.6|814|10
1643115910000|2022-01-25 13:05:10|814.2|813.6|813.2|812.6|814.2|813.6|813|812.4|20
1643115920000|2022-01-25 13:05:20|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1643115930000|2022-01-25 13:05:30|813.2|812.6|813.2|812.6|813.3|812.7|813.2|812.6|4
1643115940000|2022-01-25 13:05:40|813.5|812.9|813.2|812.6|813.5|812.9|813.1|812.5|2
1643115950000|2022-01-25 13:05:50|813.5|812.9|813.2|812.6|813.5|812.9|813.2|812.6|10
1643115960000|2022-01-25 13:06:00|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1643115970000|2022-01-25 13:06:10|813.1|812.5|813.5|812.9|813.6|813|813.1|812.5|5
1643115980000|2022-01-25 13:06:20|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|30
1643115990000|2022-01-25 13:06:30|||||||||3
1643116010000|2022-01-25 13:06:50|813.8|813.2|814.1|813.5|814.1|813.5|813.8|813.2|1
1643116030000|2022-01-25 13:07:10|813.9|813.3|813.9|813.3|813.9|813.3|813.8|813.2|3
1643116040000|2022-01-25 13:07:20|813.8|813.2|813.8|813.2|814|813.4|813.6|813|2
1643116050000|2022-01-25 13:07:30|814|813.4|814|813.4|814|813.4|814|813.4|3
1643116070000|2022-01-25 13:07:50|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|1
1643116100000|2022-01-25 13:08:20|814.2|813.6|814.1|813.5|814.2|813.6|814.1|813.5|1
1643116130000|2022-01-25 13:08:50|||||||||1
1643116150000|2022-01-25 13:09:10|813.6|813|813.8|813.2|813.8|813.2|813.6|813|6
1643116180000|2022-01-25 13:09:40|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1643116200000|2022-01-25 13:10:00|||||||||1
1643116210000|2022-01-25 13:10:10|814|813.4|813.9|813.3|814|813.4|813.9|813.3|0
1643116220000|2022-01-25 13:10:20|814|813.4|813.9|813.3|814|813.4|813.9|813.3|3
1643116230000|2022-01-25 13:10:30|814.2|813.6|813.9|813.3|814.2|813.6|813.9|813.3|0
1643116240000|2022-01-25 13:10:40|814|813.4|814|813.4|814|813.4|814|813.4|0
1643116250000|2022-01-25 13:10:50|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1643116270000|2022-01-25 13:11:10|813.3|812.7|812.7|812.1|813.6|813|812.7|812.1|23
1643116280000|2022-01-25 13:11:20|812.6|812|812.9|812.3|812.9|812.3|812.6|812|22
1643116290000|2022-01-25 13:11:30|812.8|812.2|812.9|812.3|812.9|812.3|812.8|812.2|6
1643116300000|2022-01-25 13:11:40|813.2|812.6|813.3|812.7|813.4|812.8|813.2|812.6|14
1643116310000|2022-01-25 13:11:50|813.4|812.8|813.2|812.6|813.4|812.8|813.2|812.6|0
1643116320000|2022-01-25 13:12:00|||||||||1
1643116330000|2022-01-25 13:12:10|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|1
1643116340000|2022-01-25 13:12:20|813.3|812.7|813.3|812.7|813.4|812.8|813.3|812.7|1
1643116350000|2022-01-25 13:12:30|813.4|812.8|813.4|812.8|813.4|812.8|813.3|812.7|1
1643116380000|2022-01-25 13:13:00|813.6|813|813.5|812.9|813.6|813|813.5|812.9|3
1643116390000|2022-01-25 13:13:10|813.6|813|813.5|812.9|813.6|813|813.5|812.9|1
1643116420000|2022-01-25 13:13:40|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|11
1643116430000|2022-01-25 13:13:50|812.8|812.2|813|812.4|813|812.4|812.8|812.2|4
1643116440000|2022-01-25 13:14:00|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|1
1643116450000|2022-01-25 13:14:10|813.1|812.5|812.9|812.3|813.1|812.5|812.9|812.3|1
1643116460000|2022-01-25 13:14:20|813|812.4|813|812.4|813|812.4|813|812.4|0
1643116470000|2022-01-25 13:14:30|812.9|812.3|813.1|812.5|813.2|812.6|812.9|812.3|1
1643116480000|2022-01-25 13:14:40|||||||||2
1643116500000|2022-01-25 13:15:00|813.2|812.6|813.1|812.5|813.2|812.6|813.1|812.5|0
1643116510000|2022-01-25 13:15:10|813.2|812.6|813.4|812.8|813.4|812.8|813.1|812.5|7
1643116520000|2022-01-25 13:15:20|813.5|812.9|813.4|812.8|813.5|812.9|813.4|812.8|0
1643116560000|2022-01-25 13:16:00|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|3
1643116570000|2022-01-25 13:16:10|813.8|813.2|813.7|813.1|813.8|813.2|813.7|813.1|0
1643116590000|2022-01-25 13:16:30|813.8|813.2|813.5|812.9|813.8|813.2|813.4|812.8|8
1643116600000|2022-01-25 13:16:40|813.6|813|813.6|813|813.6|813|813.6|813|2
1643116620000|2022-01-25 13:17:00|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|1
1643116630000|2022-01-25 13:17:10|814|813.4|814|813.4|814|813.4|814|813.4|0
1643116650000|2022-01-25 13:17:30|||||||||1
1643116660000|2022-01-25 13:17:40|813.7|813.1|813.6|813|813.7|813.1|813.6|813|2
1643116670000|2022-01-25 13:17:50|||||||||1
1643116680000|2022-01-25 13:18:00|814|813.4|814|813.4|814|813.4|814|813.4|3
1643116700000|2022-01-25 13:18:20|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|3
1643116720000|2022-01-25 13:18:40|814|813.4|814|813.4|814|813.4|814|813.4|0
1643116730000|2022-01-25 13:18:50|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1643116750000|2022-01-25 13:19:10|814|813.4|814|813.4|814|813.4|814|813.4|0
1643116760000|2022-01-25 13:19:20|813.9|813.3|814|813.4|814|813.4|813.9|813.3|3
1643116770000|2022-01-25 13:19:30|813.9|813.3|814.1|813.5|814.1|813.5|813.9|813.3|16
1643116790000|2022-01-25 13:19:50|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|11
1643116800000|2022-01-25 13:20:00|814.1|813.5|814.1|813.5|814.1|813.5|814|813.4|11
1643116810000|2022-01-25 13:20:10|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|13
1643116820000|2022-01-25 13:20:20|814.5|813.9|814.6|814|814.7|814.1|814.5|813.9|12
1643116830000|2022-01-25 13:20:30|||||||||1
1643116840000|2022-01-25 13:20:40|||||||||5
1643116860000|2022-01-25 13:21:00|814.7|814.1|814.6|814|814.7|814.1|814.6|814|4
1643116880000|2022-01-25 13:21:20|||||||||1
1643116900000|2022-01-25 13:21:40|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|0
1643116930000|2022-01-25 13:22:10|814.8|814.2|814.9|814.3|814.9|814.3|814.8|814.2|2
1643116940000|2022-01-25 13:22:20|815|814.4|815.1|814.5|815.1|814.5|815|814.4|0
1643116950000|2022-01-25 13:22:30|815|814.4|814.9|814.3|815.1|814.5|814.9|814.3|8
1643117010000|2022-01-25 13:23:30|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|12
1643117020000|2022-01-25 13:23:40|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|4
1643117030000|2022-01-25 13:23:50|815|814.4|815.1|814.5|815.1|814.5|815|814.4|5
1643117050000|2022-01-25 13:24:10|||||||||5
1643117060000|2022-01-25 13:24:20|||||||||6
1643117080000|2022-01-25 13:24:40|815.2|814.6|815.4|814.8|815.4|814.8|815.2|814.6|8
1643117100000|2022-01-25 13:25:00|815.2|814.6|815.1|814.5|815.2|814.6|815|814.4|3
1643117110000|2022-01-25 13:25:10|815.2|814.6|815.1|814.5|815.2|814.6|815.1|814.5|2
1643117120000|2022-01-25 13:25:20|||||||||1
1643117130000|2022-01-25 13:25:30|815.4|814.8|815.6|815|815.6|815|815.4|814.8|0
1643117150000|2022-01-25 13:25:50|815.2|814.6|815.1|814.5|815.2|814.6|815.1|814.5|1
1643117170000|2022-01-25 13:26:10|815|814.4|815.1|814.5|815.1|814.5|815|814.4|1
1643117180000|2022-01-25 13:26:20|814.6|814|814.6|814|814.6|814|814.6|814|4
1643117210000|2022-01-25 13:26:50|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1643117220000|2022-01-25 13:27:00|814.6|814|814.6|814|814.6|814|814.6|814|0
1643117230000|2022-01-25 13:27:10|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|1
1643117240000|2022-01-25 13:27:20|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1643117260000|2022-01-25 13:27:40|814.6|814|814.6|814|814.6|814|814.6|814|0
1643117270000|2022-01-25 13:27:50|814.5|813.9|814.3|813.7|814.5|813.9|814.3|813.7|1
1643117280000|2022-01-25 13:28:00|814.2|813.6|814.1|813.5|814.2|813.6|814.1|813.5|10
1643117290000|2022-01-25 13:28:10|||||||||2
1643117300000|2022-01-25 13:28:20|814|813.4|813.9|813.3|814|813.4|813.9|813.3|3
1643117310000|2022-01-25 13:28:30|813.8|813.2|813.8|813.2|813.8|813.2|813.7|813.1|2
1643117340000|2022-01-25 13:29:00|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|1
1643117350000|2022-01-25 13:29:10|814|813.4|813.9|813.3|814|813.4|813.9|813.3|2
1643117360000|2022-01-25 13:29:20|814|813.4|814|813.4|814|813.4|814|813.4|2
1643117380000|2022-01-25 13:29:40|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|3
1643117400000|2022-01-25 13:30:00|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|2
1643117410000|2022-01-25 13:30:10|814.6|814|814.6|814|814.6|814|814.6|814|3
1643117420000|2022-01-25 13:30:20|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|2
1643117430000|2022-01-25 13:30:30|814.6|814|814.8|814.2|814.8|814.2|814.6|814|12
1643117440000|2022-01-25 13:30:40|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|2
1643117450000|2022-01-25 13:30:50|814.8|814.2|814.6|814|814.8|814.2|814.6|814|0
1643117460000|2022-01-25 13:31:00|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|0
1643117480000|2022-01-25 13:31:20|814.6|814|814.6|814|814.7|814.1|814.6|814|2
1643117490000|2022-01-25 13:31:30|814.5|813.9|814.2|813.6|814.5|813.9|814.2|813.6|1
1643117530000|2022-01-25 13:32:10|814.3|813.7|814.5|813.9|814.5|813.9|814.3|813.7|1
1643117540000|2022-01-25 13:32:20|814|813|814|813|814|813|814|813|5
1643117550000|2022-01-25 13:32:30|813.7|813.4|813.7|813.1|813.7|813.4|813.7|813.1|0
1643117560000|2022-01-25 13:32:40|814|813|813.7|813.1|814|813.4|813.7|813|0
1643117570000|2022-01-25 13:32:50|813.8|813.2|813.8|813.2|813.8|813.2|813.7|813.1|0
1643117580000|2022-01-25 13:33:00|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643117590000|2022-01-25 13:33:10|813.8|813.2|814|813.4|814|813.4|813.8|813.2|0
1643117600000|2022-01-25 13:33:20|813.8|813.2|814|813.4|814|813.4|813.8|813.2|0
1643117610000|2022-01-25 13:33:30|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|2
1643117620000|2022-01-25 13:33:40|814.5|813.9|814.6|814|814.6|814|814.5|813.9|5
1643117630000|2022-01-25 13:33:50|||||||||1
1643117650000|2022-01-25 13:34:10|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|2
1643117670000|2022-01-25 13:34:30|814.4|813.8|814.2|813.6|814.4|813.8|814.1|813.5|0
1643117680000|2022-01-25 13:34:40|814.3|813.7|814.5|813.9|814.5|813.9|814.3|813.7|0
1643117690000|2022-01-25 13:34:50|814.6|814|814.5|813.9|814.6|814|814.3|813.7|3
1643117700000|2022-01-25 13:35:00|814.6|814|814.6|814|814.6|814|814.6|814|15
1643117730000|2022-01-25 13:35:30|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|2
1643117740000|2022-01-25 13:35:40|814.6|814|814.8|814.2|814.8|814.2|814.6|814|5
1643117770000|2022-01-25 13:36:10|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|14
1643117780000|2022-01-25 13:36:20|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|3
1643117790000|2022-01-25 13:36:30|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|0
1643117800000|2022-01-25 13:36:40|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1643117810000|2022-01-25 13:36:50|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|1
1643117820000|2022-01-25 13:37:00|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|0
1643117840000|2022-01-25 13:37:20|814.5|813.9|814.6|814|814.6|814|814.5|813.9|2
1643117870000|2022-01-25 13:37:50|||||||||1
1643117880000|2022-01-25 13:38:00|814.7|814.1|814.6|814|814.7|814.1|814.6|814|1
1643117910000|2022-01-25 13:38:30|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|2
1643117920000|2022-01-25 13:38:40|814.3|813.7|814.5|813.9|814.5|813.9|814.3|813.7|0
1643117930000|2022-01-25 13:38:50|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|1
1643117940000|2022-01-25 13:39:00|814.7|814.1|814.8|814.2|814.8|814.2|814.6|814|6
1643117950000|2022-01-25 13:39:10|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|3
1643117960000|2022-01-25 13:39:20|815|814.4|815|814.4|815|814.4|815|814.4|0
1643117970000|2022-01-25 13:39:30|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|3
1643117990000|2022-01-25 13:39:50|||||||||2
1643118000000|2022-01-25 13:40:00|815|814.4|815.1|814.5|815.1|814.5|815|814.4|3
1643118020000|2022-01-25 13:40:20|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|4
1643118030000|2022-01-25 13:40:30|815.1|814.5|815.2|814.6|815.3|814.7|815.1|814.5|2
1643118040000|2022-01-25 13:40:40|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1643118050000|2022-01-25 13:40:50|815.4|814.8|815.6|815|815.6|815|815.4|814.8|0
1643118070000|2022-01-25 13:41:10|815.5|814.9|815.5|814.9|815.6|815|815.5|814.9|6
1643118080000|2022-01-25 13:41:20|815.6|815|815.6|815|815.6|815|815.5|814.9|4
1643118090000|2022-01-25 13:41:30|815.5|814.9|815.4|814.8|815.5|814.9|815.4|814.8|1
1643118100000|2022-01-25 13:41:40|815.5|814.9|815.6|815|815.6|815|815.3|814.7|4
1643118120000|2022-01-25 13:42:00|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|4
1643118130000|2022-01-25 13:42:10|816|815.4|816|815.4|816|815.4|816|815.4|0
1643118140000|2022-01-25 13:42:20|815.8|815.2|816|815.4|816|815.4|815.8|815.2|2
1643118150000|2022-01-25 13:42:30|815.9|815.3|815.8|815.2|815.9|815.3|815.8|815.2|1
1643118160000|2022-01-25 13:42:40|815.6|815|815.6|815|815.8|815.2|815.6|815|5
1643118180000|2022-01-25 13:43:00|||||||||2
1643118190000|2022-01-25 13:43:10|815.7|815.1|815.8|815.2|815.8|815.2|815.6|815|0
1643118200000|2022-01-25 13:43:20|815.6|815|815.6|815|815.6|815|815.6|815|1
1643118210000|2022-01-25 13:43:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|3
1643118220000|2022-01-25 13:43:40|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|1
1643118230000|2022-01-25 13:43:50|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|7
1643118240000|2022-01-25 13:44:00|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|1
1643118250000|2022-01-25 13:44:10|815.5|814.9|815.6|815|815.7|815.1|815.5|814.9|0
1643118260000|2022-01-25 13:44:20|815.8|814.8|815.6|815|815.8|815|815.5|814.7|2
1643118270000|2022-01-25 13:44:30|815.7|815.1|815.6|815|815.7|815.1|815.6|815|1
1643118280000|2022-01-25 13:44:40|815.5|814.9|815.6|815|815.6|815|815.5|814.9|3
1643118290000|2022-01-25 13:44:50|815.5|814.9|815.4|814.8|815.5|814.9|815.4|814.8|15
1643121000000|2022-01-25 14:30:00|813.3|812.7|814.1|813.5|814.1|813.5|811.9|811.3|406
1643121010000|2022-01-25 14:30:10|814.2|813.6|813.6|813|814.2|813.6|813|812.4|70
1643121020000|2022-01-25 14:30:20|813.7|813.1|814.1|813.5|814.6|814|813.7|813.1|37
1643121030000|2022-01-25 14:30:30|814.3|813.7|815.5|814.9|815.5|814.9|814.3|813.7|45
1643121040000|2022-01-25 14:30:40|815.6|815|816.5|815.9|816.6|816|815.6|815|28
1643121050000|2022-01-25 14:30:50|816.8|816.2|816.8|816.2|817.1|816.5|816.6|816|30
1643121060000|2022-01-25 14:31:00|816.9|816.3|818|817.4|818.1|817.5|816.9|816.3|74
1643121070000|2022-01-25 14:31:10|818.1|817.5|817.6|817|818.1|817.5|817.2|816.6|52
1643121080000|2022-01-25 14:31:20|817.8|817.2|816.8|816.2|817.9|817.3|816.8|816.2|57
1643121090000|2022-01-25 14:31:30|817|816.4|817.3|816.7|818|817.4|817|816.4|46
1643121100000|2022-01-25 14:31:40|817.6|817|817.3|816.7|817.7|817.1|817.1|816.5|47
1643121110000|2022-01-25 14:31:50|817.5|816.9|817.3|816.7|817.5|816.9|817.3|816.7|9
1643121120000|2022-01-25 14:32:00|817.8|817.2|818|817.4|818.5|817.9|817.8|817.2|58
1643121130000|2022-01-25 14:32:10|818.1|817.5|818.3|817.7|818.4|817.8|817.6|817|50
1643121140000|2022-01-25 14:32:20|818.1|817.5|817.6|817|818.1|817.5|817.6|817|28
1643121150000|2022-01-25 14:32:30|817.7|817.1|818.5|817.9|818.5|817.9|817.6|817|47
1643121160000|2022-01-25 14:32:40|818.6|818|818.6|818|818.8|818.2|818.6|818|17
1643121170000|2022-01-25 14:32:50|818.3|817.7|817.6|817|818.3|817.7|817.3|816.7|43
1643121180000|2022-01-25 14:33:00|817.7|817.1|818.1|817.5|818.1|817.5|817.6|817|39
1643121190000|2022-01-25 14:33:10|818.2|817.6|818.3|817.7|818.5|817.9|818.2|817.6|30
1643121200000|2022-01-25 14:33:20|818.2|817.6|818.1|817.5|818.2|817.6|817.8|817.2|26
1643121210000|2022-01-25 14:33:30|817.8|817.2|817.8|817.2|817.8|817.2|817.6|817|30
1643121220000|2022-01-25 14:33:40|817.9|817.3|818.1|817.5|818.1|817.5|817.8|817.2|11
1643121230000|2022-01-25 14:33:50|817.9|817.3|818.3|817.7|818.5|817.9|817.9|817.3|31
1643121240000|2022-01-25 14:34:00|818.4|817.8|818.1|817.5|818.4|817.8|818.1|817.5|28
1643121250000|2022-01-25 14:34:10|818.2|817.6|818.3|817.7|818.3|817.7|818.1|817.5|35
1643121260000|2022-01-25 14:34:20|818.1|817.5|818.1|817.5|818.2|817.6|818.1|817.5|9
1643121270000|2022-01-25 14:34:30|817.8|817.2|817.3|816.7|818.1|817.5|817.3|816.7|22
1643121280000|2022-01-25 14:34:40|817.5|816.9|817.1|816.5|817.5|816.9|817.1|816.5|26
1643121290000|2022-01-25 14:34:50|816.8|816.2|816.5|815.9|816.8|816.2|816.4|815.8|27
1643121300000|2022-01-25 14:35:00|816.6|816|816.3|815.7|816.7|816.1|816.3|815.7|49
1643121310000|2022-01-25 14:35:10|816.2|815.6|815.6|815|816.2|815.6|815.3|814.7|75
1643121320000|2022-01-25 14:35:20|815.4|814.8|815.4|814.8|815.6|815|815.4|814.8|120
1643121330000|2022-01-25 14:35:30|815.3|814.7|815.3|814.7|815.6|815|815.3|814.7|23
1643121340000|2022-01-25 14:35:40|815.2|814.6|814.9|814.3|815.2|814.6|814.7|814.1|77
1643121350000|2022-01-25 14:35:50|814.8|814.2|814.8|814.2|815|814.4|814.6|814|13
1643121360000|2022-01-25 14:36:00|814.9|814.3|815.5|814.9|815.5|814.9|814.8|814.2|44
1643121370000|2022-01-25 14:36:10|||||||||7
1643121380000|2022-01-25 14:36:20|815.8|815.2|816.5|815.9|816.5|815.9|815.6|815|84
1643121390000|2022-01-25 14:36:30|816.8|816.2|816.8|816.2|816.8|816.2|816.6|816|30
1643121400000|2022-01-25 14:36:40|817|816.4|817|816.4|817|816.4|817|816.4|3
1643121410000|2022-01-25 14:36:50|817.1|816.5|817.3|816.7|817.3|816.7|817.1|816.5|24
1643121420000|2022-01-25 14:37:00|817.5|816.9|817.8|817.2|817.8|817.2|817.3|816.7|15
1643121430000|2022-01-25 14:37:10|818|817.4|818.3|817.7|818.3|817.7|818|817.4|42
1643121440000|2022-01-25 14:37:20|818.6|818|818.6|818|818.6|818|818.5|817.9|22
1643121450000|2022-01-25 14:37:30|818.4|817.8|818.3|817.7|818.4|817.8|818.2|817.6|9
1643121460000|2022-01-25 14:37:40|818.2|817.6|818.1|817.5|818.2|817.6|818.1|817.5|8
1643121470000|2022-01-25 14:37:50|818.2|817.6|818.5|817.9|818.6|818|818.2|817.6|25
1643121480000|2022-01-25 14:38:00|818.4|817.8|818.3|817.7|818.6|818|818.3|817.7|30
1643121490000|2022-01-25 14:38:10|818.2|817.6|818.1|817.5|818.3|817.7|817.9|817.3|31
1643121500000|2022-01-25 14:38:20|818.2|817.6|818.3|817.7|818.3|817.7|818.1|817.5|12
1643121510000|2022-01-25 14:38:30|818.2|817.6|818.3|817.7|818.3|817.7|818.1|817.5|12
1643121520000|2022-01-25 14:38:40|818.2|817.6|818.1|817.5|818.2|817.6|817.6|817|70
1643121530000|2022-01-25 14:38:50|818.2|817.6|818.1|817.5|818.3|817.7|818.1|817.5|27
1643121540000|2022-01-25 14:39:00|818.2|817.6|818.3|817.7|818.5|817.9|818.2|817.6|23
1643121550000|2022-01-25 14:39:10|818.4|817.8|818.3|817.7|818.5|817.9|818.3|817.7|10
1643121560000|2022-01-25 14:39:20|818.5|817.9|819.5|818.9|819.6|819|818.3|817.7|81
1643121570000|2022-01-25 14:39:30|819.6|819|819.8|819.2|819.8|819.2|819.6|819|69
1643121580000|2022-01-25 14:39:40|819.6|819|819.6|819|819.7|819.1|819.6|819|42
1643121590000|2022-01-25 14:39:50|819.8|819.2|820|819.4|820|819.4|819.8|819.2|13
1643121600000|2022-01-25 14:40:00|819.8|819.2|820.1|819.5|820.1|819.5|819.8|819.2|30
1643121610000|2022-01-25 14:40:10|820.3|819.7|820.1|819.5|820.3|819.7|820|819.4|24
1643121620000|2022-01-25 14:40:20|820|819.4|820.1|819.5|820.5|819.9|820|819.4|61
1643121630000|2022-01-25 14:40:30|820|819.4|820|819.4|820|819.4|820|819.4|9
1643121640000|2022-01-25 14:40:40|820.1|819.5|820.3|819.7|820.3|819.7|820.1|819.5|73
1643121650000|2022-01-25 14:40:50|820.5|819.9|820.8|820.2|820.8|820.2|820.5|819.9|37
1643121660000|2022-01-25 14:41:00|820.6|820|820.3|819.7|820.6|820|820.3|819.7|21
1643121670000|2022-01-25 14:41:10|820.5|819.9|820.6|820|820.7|820.1|820.5|819.9|73
1643121680000|2022-01-25 14:41:20|820.3|819.7|820.5|819.9|820.6|820|820.3|819.7|20
1643121690000|2022-01-25 14:41:30|820.6|820|820.6|820|820.8|820.2|820.5|819.9|33
1643121700000|2022-01-25 14:41:40|820.7|820.1|820.5|819.9|820.8|820.2|820.4|819.8|31
1643121710000|2022-01-25 14:41:50|820.6|820|820.8|820.2|820.8|820.2|820.5|819.9|23
1643121720000|2022-01-25 14:42:00|820.9|820.3|821.8|821.2|821.8|821.2|820.9|820.3|110
1643121730000|2022-01-25 14:42:10|822|821.4|822.1|821.5|822.1|821.5|822|821.4|84
1643121740000|2022-01-25 14:42:20|821.8|821.2|821.1|820.5|821.8|821.2|821.1|820.5|85
1643121750000|2022-01-25 14:42:30|821.2|820.6|820.8|820.2|821.5|820.9|820.8|820.2|84
1643121760000|2022-01-25 14:42:40|821|820.4|821.5|820.9|821.5|820.9|821|820.4|15
1643121770000|2022-01-25 14:42:50|821.6|821|821.5|820.9|821.6|821|821.3|820.7|29
1643121780000|2022-01-25 14:43:00|821.6|821|820.8|820.2|821.6|821|820.8|820.2|18
1643121790000|2022-01-25 14:43:10|820.7|820.1|820.6|820|820.7|820.1|820.5|819.9|32
1643121800000|2022-01-25 14:43:20|820.5|819.9|819.8|819.2|820.6|820|819.6|819|45
1643121810000|2022-01-25 14:43:30|819.9|819.3|820|819.4|820.3|819.7|819.9|819.3|24
1643121820000|2022-01-25 14:43:40|820.1|819.5|820.1|819.5|820.1|819.5|820|819.4|11
1643121830000|2022-01-25 14:43:50|819.7|819.1|820.3|819.7|820.3|819.7|819.6|819|58
1643121840000|2022-01-25 14:44:00|820.5|819.9|820.3|819.7|820.8|820.2|820.1|819.5|35
1643121850000|2022-01-25 14:44:10|820.1|819.5|820.3|819.7|820.5|819.9|820|819.4|24
1643121860000|2022-01-25 14:44:20|820.5|819.9|820.6|820|820.6|820|820.3|819.7|46
1643121870000|2022-01-25 14:44:30|820.8|820.2|820.5|819.9|820.8|820.2|820.5|819.9|22
1643121880000|2022-01-25 14:44:40|820.6|820|820.6|820|820.6|820|820.6|820|6
1643121890000|2022-01-25 14:44:50|820.4|819.8|820.8|820.2|820.8|820.2|820.4|819.8|15
1643121900000|2022-01-25 14:45:00|820.7|820.1|820.6|820|820.8|820.2|820.6|820|48
1643121910000|2022-01-25 14:45:10|820.8|820.2|821.3|820.7|822|821.4|820.8|820.2|79
1643121920000|2022-01-25 14:45:20|821.4|820.8|820.4|819.8|821.5|820.9|820.3|819.7|59
1643121930000|2022-01-25 14:45:30|820.5|819.9|820.1|819.5|820.6|820|820.1|819.5|19
1643121940000|2022-01-25 14:45:40|820.3|819.7|820.3|819.7|820.3|819.7|820.1|819.5|16
1643121950000|2022-01-25 14:45:50|820.1|819.5|820.1|819.5|820.1|819.5|819.8|819.2|26
1643121960000|2022-01-25 14:46:00|820.3|819.7|820|819.4|820.3|819.7|820|819.4|31
1643121970000|2022-01-25 14:46:10|819.8|819.2|820|819.4|820|819.4|819.8|819.2|19
1643121980000|2022-01-25 14:46:20|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|12
1643121990000|2022-01-25 14:46:30|820.4|819.8|820.3|819.7|820.5|819.9|820.2|819.6|35
1643122000000|2022-01-25 14:46:40|820.2|819.6|820.5|819.9|820.5|819.9|820.2|819.6|19
1643122010000|2022-01-25 14:46:50|820.6|820|820.6|820|820.6|820|820.6|820|32
1643122020000|2022-01-25 14:47:00|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|14
1643122030000|2022-01-25 14:47:10|||||||||19
1643122040000|2022-01-25 14:47:20|820.3|819.7|820.5|819.9|820.5|819.9|820.3|819.7|25
1643122050000|2022-01-25 14:47:30|||||||||1
1643122060000|2022-01-25 14:47:40|820.3|819.7|820.1|819.5|820.3|819.7|819.8|819.2|42
1643122070000|2022-01-25 14:47:50|819.8|819.2|819.1|818.5|819.8|819.2|819|818.4|95
1643122080000|2022-01-25 14:48:00|819.3|818.7|818.6|818|819.5|818.9|818.6|818|51
1643122090000|2022-01-25 14:48:10|818.7|818.1|819.1|818.5|819.1|818.5|818.7|818.1|28
1643122100000|2022-01-25 14:48:20|819|818.4|819.3|818.7|819.3|818.7|819|818.4|26
1643122110000|2022-01-25 14:48:30|819.4|818.8|819.5|818.9|819.6|819|819.4|818.8|23
1643122120000|2022-01-25 14:48:40|819.3|818.7|819.3|818.7|819.4|818.8|819.3|818.7|23
1643122130000|2022-01-25 14:48:50|819.4|818.8|819.4|818.8|819.4|818.8|819.3|818.7|12
1643122140000|2022-01-25 14:49:00|819.5|818.9|819|818.4|819.5|818.9|818.8|818.2|39
1643122150000|2022-01-25 14:49:10|819.1|818.5|819.1|818.5|819.3|818.7|819|818.4|8
1643122160000|2022-01-25 14:49:20|819.3|818.7|819.5|818.9|819.5|818.9|819.3|818.7|14
1643122170000|2022-01-25 14:49:30|819.6|819|819.8|819.2|819.8|819.2|819.6|819|10
1643122180000|2022-01-25 14:49:40|819.6|819|819.6|819|819.6|819|819.6|819|16
1643122190000|2022-01-25 14:49:50|819.7|819.1|819.5|818.9|819.8|819.2|819.5|818.9|9
1643122200000|2022-01-25 14:50:00|819.6|819|819.8|819.2|820|819.4|819.6|819|22
1643122210000|2022-01-25 14:50:10|819.9|819.3|819.8|819.2|820|819.4|819.8|819.2|9
1643122220000|2022-01-25 14:50:20|819.5|818.9|819.6|819|819.6|819|819.5|818.9|14
1643122230000|2022-01-25 14:50:30|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|1
1643122240000|2022-01-25 14:50:40|820|819.4|820.3|819.7|820.5|819.9|819.8|819.2|61
1643122250000|2022-01-25 14:50:50|820.4|819.8|820.8|820.2|820.8|820.2|820.3|819.7|54
1643122260000|2022-01-25 14:51:00|820.7|820.1|820.6|820|820.8|820.2|820.6|820|32
1643122270000|2022-01-25 14:51:10|820.8|820.2|820.6|820|820.8|820.2|820.6|820|19
1643122280000|2022-01-25 14:51:20|820.5|819.9|820.8|820.2|820.8|820.2|820.5|819.9|8
1643122290000|2022-01-25 14:51:30|820.6|820|820.6|820|820.6|820|820.5|819.9|23
1643122300000|2022-01-25 14:51:40|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|10
1643122310000|2022-01-25 14:51:50|820.4|819.8|820.8|820.2|820.8|820.2|820.4|819.8|17
1643122320000|2022-01-25 14:52:00|820.4|819.8|820.6|820|820.6|820|820.4|819.8|29
1643122330000|2022-01-25 14:52:10|820.5|819.9|820.6|820|820.6|820|820.5|819.9|5
1643122340000|2022-01-25 14:52:20|820.8|820.2|820.3|819.7|820.8|820.2|820.3|819.7|24
1643122350000|2022-01-25 14:52:30|820.2|819.6|819.8|819.2|820.2|819.6|819.7|819.1|49
1643122360000|2022-01-25 14:52:40|819.7|819.1|819.8|819.2|819.8|819.2|819.7|819.1|13
1643122370000|2022-01-25 14:52:50|819.7|819.1|819.8|819.2|819.8|819.2|819.7|819.1|7
1643122380000|2022-01-25 14:53:00|820.1|819.5|820|819.4|820.1|819.5|820|819.4|12
1643122390000|2022-01-25 14:53:10|820.1|819.5|820|819.4|820.1|819.5|820|819.4|15
1643122400000|2022-01-25 14:53:20|819.8|819.2|819.6|819|819.8|819.2|819.6|819|14
1643122410000|2022-01-25 14:53:30|819.5|818.9|819.6|819|819.6|819|819.5|818.9|7
1643122420000|2022-01-25 14:53:40|819.5|818.9|818.7|818.1|819.6|819|818.6|818|77
1643122430000|2022-01-25 14:53:50|818.6|818|818.6|818|818.8|818.2|818.6|818|23
1643122440000|2022-01-25 14:54:00|818.5|817.9|818.6|818|818.7|818.1|818.5|817.9|9
1643122450000|2022-01-25 14:54:10|818.8|818.2|818.8|818.2|819|818.4|818.8|818.2|22
1643122460000|2022-01-25 14:54:20|818.6|818|818.6|818|818.8|818.2|818.5|817.9|2
1643122470000|2022-01-25 14:54:30|818.4|817.8|818.4|817.8|818.6|818|818.4|817.8|18
1643122480000|2022-01-25 14:54:40|818.3|817.7|817.8|817.2|818.3|817.7|817.7|817.1|13
1643122490000|2022-01-25 14:54:50|817.7|817.1|817.6|817|817.8|817.2|817.6|817|21
1643122500000|2022-01-25 14:55:00|817.8|817.2|818.4|817.8|818.4|817.8|817.8|817.2|47
1643122510000|2022-01-25 14:55:10|818.5|817.9|818.8|818.2|818.8|818.2|818.5|817.9|17
1643122520000|2022-01-25 14:55:20|819|818.4|819.3|818.7|819.3|818.7|819|818.4|45
1643122530000|2022-01-25 14:55:30|819.1|818.5|819.3|818.7|819.3|818.7|819.1|818.5|37
1643122540000|2022-01-25 14:55:40|819.1|818.5|819.3|818.7|819.3|818.7|819.1|818.5|11
1643122550000|2022-01-25 14:55:50|819.4|818.8|819.1|818.5|819.4|818.8|819.1|818.5|11
1643122560000|2022-01-25 14:56:00|819.2|818.6|819.1|818.5|819.3|818.7|819.1|818.5|32
1643122570000|2022-01-25 14:56:10|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|13
1643122580000|2022-01-25 14:56:20|819.2|818.6|819.3|818.7|819.3|818.7|819|818.4|88
1643122590000|2022-01-25 14:56:30|819.2|818.6|819.3|818.7|819.3|818.7|819.1|818.5|9
1643122600000|2022-01-25 14:56:40|||||||||11
1643122610000|2022-01-25 14:56:50|819.2|818.6|819.3|818.7|819.3|818.7|819.2|818.6|4
1643122620000|2022-01-25 14:57:00|819.9|819.3|820.3|819.7|820.6|820|819.9|819.3|94
1643122630000|2022-01-25 14:57:10|820.2|819.6|820.3|819.7|820.3|819.7|820|819.4|10
1643122640000|2022-01-25 14:57:20|820.5|819.9|820.5|819.9|820.6|820|820.5|819.9|10
1643122650000|2022-01-25 14:57:30|820.6|820|820.5|819.9|820.6|820|820.5|819.9|8
1643122660000|2022-01-25 14:57:40|820.6|820|820.1|819.5|820.6|820|820.1|819.5|11
1643122670000|2022-01-25 14:57:50|820.2|819.6|819.8|819.2|820.2|819.6|819.8|819.2|10
1643122680000|2022-01-25 14:58:00|819.9|819.3|819.3|818.7|819.9|819.3|819.3|818.7|17
1643122690000|2022-01-25 14:58:10|819.4|818.8|819.7|819.1|819.7|819.1|819.3|818.7|10
1643122700000|2022-01-25 14:58:20|819.6|819|819.6|819|819.6|819|819.5|818.9|8
1643122710000|2022-01-25 14:58:30|819.5|818.9|819.6|819|820|819.4|819.5|818.9|13
1643122720000|2022-01-25 14:58:40|819.5|818.9|819.3|818.7|819.5|818.9|819.2|818.6|16
1643122730000|2022-01-25 14:58:50|819.4|818.8|819.6|819|819.6|819|819.4|818.8|7
1643122740000|2022-01-25 14:59:00|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|5
1643122750000|2022-01-25 14:59:10|819.8|819.2|819.8|819.2|820|819.4|819.8|819.2|3
1643122760000|2022-01-25 14:59:20|819.9|819.3|819.8|819.2|819.9|819.3|819.8|819.2|2
1643122770000|2022-01-25 14:59:30|||||||||13
1643122780000|2022-01-25 14:59:40|819.9|819.3|820|819.4|820|819.4|819.9|819.3|6
1643122790000|2022-01-25 14:59:50|819.9|819.3|820.1|819.5|820.2|819.6|819.9|819.3|7
1643122800000|2022-01-25 15:00:00|820.2|819.6|821|820.4|821|820.4|820.2|819.6|49
1643122810000|2022-01-25 15:00:10|821.3|820.7|821.4|820.8|821.5|820.9|821.2|820.6|54
1643122820000|2022-01-25 15:00:20|821.5|820.9|821.6|821|821.6|821|821.5|820.9|16
1643122830000|2022-01-25 15:00:30|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|5
1643122840000|2022-01-25 15:00:40|821.1|820.5|821.1|820.5|821.3|820.7|821|820.4|26
1643122850000|2022-01-25 15:00:50|821|820.4|821|820.4|821|820.4|820.8|820.2|18
1643122860000|2022-01-25 15:01:00|821.1|820.5|820.6|820|821.1|820.5|820.5|819.9|42
1643122870000|2022-01-25 15:01:10|820.7|820.1|820.1|819.5|820.7|820.1|820|819.4|29
1643122880000|2022-01-25 15:01:20|819.8|819.2|819.8|819.2|819.8|819.2|819.6|819|16
1643122890000|2022-01-25 15:01:30|819.7|819.1|819.3|818.7|819.8|819.2|819.3|818.7|14
1643122900000|2022-01-25 15:01:40|819.2|818.6|818.7|818.1|819.3|818.7|818.6|818|57
1643122910000|2022-01-25 15:01:50|818.6|818|818.2|817.6|818.7|818.1|818.2|817.6|32
1643122920000|2022-01-25 15:02:00|818.3|817.7|817.8|817.2|818.3|817.7|817.8|817.2|15
1643122930000|2022-01-25 15:02:10|817.9|817.3|818.1|817.5|818.2|817.6|817.8|817.2|39
1643122940000|2022-01-25 15:02:20|818.3|817.7|818.1|817.5|818.5|817.9|818.1|817.5|45
1643122950000|2022-01-25 15:02:30|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|11
1643122960000|2022-01-25 15:02:40|818.2|817.6|818.2|817.6|818.3|817.7|818|817.4|18
1643122970000|2022-01-25 15:02:50|818.1|817.5|817.9|817.3|818.3|817.7|817.8|817.2|25
1643122980000|2022-01-25 15:03:00|818.1|817.5|818.3|817.7|818.3|817.7|818.1|817.5|10
1643122990000|2022-01-25 15:03:10|818.4|817.8|818.1|817.5|818.4|817.8|818.1|817.5|37
1643123000000|2022-01-25 15:03:20|817.9|817.3|818.1|817.5|818.1|817.5|817.9|817.3|8
1643123010000|2022-01-25 15:03:30|818.3|817.7|818.1|817.5|818.3|817.7|818.1|817.5|14
1643123020000|2022-01-25 15:03:40|818|817.4|818|817.4|818|817.4|818|817.4|8
1643123030000|2022-01-25 15:03:50|817.9|817.3|818.1|817.5|818.1|817.5|817.9|817.3|10
1643123040000|2022-01-25 15:04:00|818.2|817.6|818|817.4|818.3|817.7|818|817.4|9
1643123050000|2022-01-25 15:04:10|818.1|817.5|818.8|818.2|818.8|818.2|818.1|817.5|15
1643123060000|2022-01-25 15:04:20|818.6|818|818.1|817.5|818.6|818|818|817.4|15
1643123070000|2022-01-25 15:04:30|818|817.4|817.9|817.3|818|817.4|817.8|817.2|6
1643123080000|2022-01-25 15:04:40|818|817.4|817.8|817.2|818|817.4|817.6|817|24
1643123090000|2022-01-25 15:04:50|817.6|817|816.1|815.5|817.6|817|816.1|815.5|161
1643123100000|2022-01-25 15:05:00|816.2|815.6|815.6|815|816.3|815.7|815.6|815|57
1643123110000|2022-01-25 15:05:10|815.4|814.8|815.6|815|815.6|815|815.2|814.6|43
1643123120000|2022-01-25 15:05:20|815.4|814.8|815.6|815|815.6|815|815.3|814.7|9
1643123130000|2022-01-25 15:05:30|815.8|815.2|815.8|815.2|816.1|815.5|815.8|815.2|13
1643123140000|2022-01-25 15:05:40|815.6|815|815.8|815.2|816.1|815.5|815.6|815|32
1643123150000|2022-01-25 15:05:50|815.7|815.1|815.8|815.2|815.8|815.2|815.6|815|22
1643123160000|2022-01-25 15:06:00|816|815.4|816.3|815.7|816.5|815.9|816|815.4|18
1643123170000|2022-01-25 15:06:10|816|815.4|815.9|815.3|816.1|815.5|815.8|815.2|53
1643123180000|2022-01-25 15:06:20|816|815.4|815.9|815.3|816|815.4|815.8|815.2|8
1643123190000|2022-01-25 15:06:30|815.8|815.2|816|815.4|816.1|815.5|815.8|815.2|5
1643123200000|2022-01-25 15:06:40|816.1|815.5|816.3|815.7|816.3|815.7|816.1|815.5|4
1643123210000|2022-01-25 15:06:50|816.2|815.6|816.1|815.5|816.2|815.6|816.1|815.5|3
1643123220000|2022-01-25 15:07:00|816.3|815.7|816.5|815.9|816.5|815.9|816.1|815.5|32
1643123230000|2022-01-25 15:07:10|816.6|816|816.6|816|816.6|816|816.6|816|2
1643123240000|2022-01-25 15:07:20|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|3
1643123250000|2022-01-25 15:07:30|816.6|816|816.4|815.8|816.6|816|816.4|815.8|3
1643123260000|2022-01-25 15:07:40|816.5|815.9|816.5|815.9|816.6|816|816.5|815.9|7
1643123270000|2022-01-25 15:07:50|816.4|815.8|816.5|815.9|816.5|815.9|816.3|815.7|9
1643123280000|2022-01-25 15:08:00|816.6|816|816.4|815.8|816.6|816|816.3|815.7|8
1643123290000|2022-01-25 15:08:10|816.5|815.9|816.1|815.5|816.5|815.9|816.1|815.5|60
1643123300000|2022-01-25 15:08:20|816|815.4|816.1|815.5|816.1|815.5|816|815.4|0
1643123310000|2022-01-25 15:08:30|815.9|815.3|816.1|815.5|816.1|815.5|815.9|815.3|5
1643123320000|2022-01-25 15:08:40|816.3|815.7|815.3|814.7|816.3|815.7|815.3|814.7|25
1643123330000|2022-01-25 15:08:50|||||||||4
1643123340000|2022-01-25 15:09:00|815.4|814.8|815.6|815|815.6|815|815.4|814.8|15
1643123350000|2022-01-25 15:09:10|815.7|815.1|815.6|815|815.8|815.2|815.6|815|5
1643123360000|2022-01-25 15:09:20|815.5|814.9|815.6|815|815.6|815|815.5|814.9|7
1643123370000|2022-01-25 15:09:30|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|6
1643123380000|2022-01-25 15:09:40|815.3|814.7|814.8|814.2|815.3|814.7|814.8|814.2|36
1643123390000|2022-01-25 15:09:50|814.9|814.3|814.8|814.2|815|814.4|814.8|814.2|11
1643123400000|2022-01-25 15:10:00|814.9|814.3|815.8|815.2|815.8|815.2|814.9|814.3|13
1643123410000|2022-01-25 15:10:10|815.6|815|815.4|814.8|815.6|815|815.4|814.8|10
1643123420000|2022-01-25 15:10:20|815.5|814.9|815.3|814.7|815.8|815.2|815.3|814.7|37
1643123430000|2022-01-25 15:10:30|815.4|814.8|815.8|815.2|815.8|815.2|815.4|814.8|6
1643123440000|2022-01-25 15:10:40|815.6|815|815.6|815|815.8|815.2|815.6|815|13
1643123450000|2022-01-25 15:10:50|815.8|815.2|815.8|815.2|815.8|815.2|815.6|815|5
1643123460000|2022-01-25 15:11:00|815.6|815|815.5|814.9|815.6|815|815.3|814.7|11
1643123470000|2022-01-25 15:11:10|815.6|815|816.1|815.5|816.1|815.5|815.6|815|33
1643123480000|2022-01-25 15:11:20|816.3|815.7|816.1|815.5|816.3|815.7|816.1|815.5|18
1643123490000|2022-01-25 15:11:30|816.3|815.7|816.1|815.5|816.3|815.7|816.1|815.5|19
1643123500000|2022-01-25 15:11:40|816.6|816|816.1|815.5|816.8|816.2|816.1|815.5|53
1643123510000|2022-01-25 15:11:50|816.3|815.7|816.1|815.5|816.3|815.7|816.1|815.5|6
1643123520000|2022-01-25 15:12:00|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|8
1643123530000|2022-01-25 15:12:10|816.1|815.5|815.8|815.2|816.1|815.5|815.7|815.1|23
1643123540000|2022-01-25 15:12:20|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|10
1643123550000|2022-01-25 15:12:30|815.6|815|815.6|815|815.8|815.2|815.6|815|11
1643123560000|2022-01-25 15:12:40|815.3|814.7|815.1|814.5|815.3|814.7|814.8|814.2|62
1643123570000|2022-01-25 15:12:50|815|814.4|814.8|814.2|815|814.4|814.8|814.2|5
1643123580000|2022-01-25 15:13:00|814.9|814.3|815.4|814.8|815.4|814.8|814.9|814.3|23
1643123590000|2022-01-25 15:13:10|815.5|814.9|816.1|815.5|816.1|815.5|815.5|814.9|14
1643123600000|2022-01-25 15:13:20|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|4
1643123610000|2022-01-25 15:13:30|816.2|815.6|816.1|815.5|816.2|815.6|815.9|815.3|33
1643123620000|2022-01-25 15:13:40|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|19
1643123630000|2022-01-25 15:13:50|816.7|816.1|816.3|815.7|817.1|816.5|816.3|815.7|15
1643123640000|2022-01-25 15:14:00|816.2|815.6|816.8|816.2|816.8|816.2|816.2|815.6|33
1643123650000|2022-01-25 15:14:10|||||||||4
1643123660000|2022-01-25 15:14:20|817|816.4|817.1|816.5|817.1|816.5|817|816.4|5
1643123670000|2022-01-25 15:14:30|816.8|816.2|817.3|816.7|817.3|816.7|816.8|816.2|26
1643123680000|2022-01-25 15:14:40|817.1|816.5|817.3|816.7|817.3|816.7|817.1|816.5|3
1643123690000|2022-01-25 15:14:50|817.4|816.8|817.8|817.2|817.8|817.2|817.3|816.7|21
1643123700000|2022-01-25 15:15:00|817.6|817|817.5|816.9|817.6|817|817.5|816.9|7
1643123710000|2022-01-25 15:15:10|817.8|817.2|817.6|817|817.8|817.2|817.6|817|8
1643123720000|2022-01-25 15:15:20|817.5|816.9|817.3|816.7|817.5|816.9|817.3|816.7|4
1643123730000|2022-01-25 15:15:30|||||||||1
1643123740000|2022-01-25 15:15:40|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|5
1643123760000|2022-01-25 15:16:00|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|20
1643123770000|2022-01-25 15:16:10|817.6|817|817.1|816.5|817.6|817|817.1|816.5|10
1643123780000|2022-01-25 15:16:20|817.2|816.6|816.8|816.2|817.3|816.7|816.8|816.2|5
1643123790000|2022-01-25 15:16:30|817|816.4|817|816.4|817|816.4|817|816.4|2
1643123800000|2022-01-25 15:16:40|816.9|816.3|816.5|815.9|816.9|816.3|816.5|815.9|13
1643123810000|2022-01-25 15:16:50|816.4|815.8|816.6|816|816.6|816|816.3|815.7|5
1643123820000|2022-01-25 15:17:00|816.5|815.9|816.6|816|816.6|816|816.5|815.9|1
1643123830000|2022-01-25 15:17:10|816.8|816.2|817|816.4|817.1|816.5|816.8|816.2|8
1643123840000|2022-01-25 15:17:20|816.9|816.3|816.8|816.2|816.9|816.3|816.8|816.2|1
1643123850000|2022-01-25 15:17:30|816.7|816.1|816.6|816|816.8|816.2|816.6|816|9
1643123860000|2022-01-25 15:17:40|816.5|815.9|816.6|816|816.6|816|816.5|815.9|1
1643123870000|2022-01-25 15:17:50|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|0
1643123880000|2022-01-25 15:18:00|816.6|816|816.6|816|816.6|816|816.5|815.9|3
1643123890000|2022-01-25 15:18:10|816.7|816.1|816.8|816.2|816.8|816.2|816.6|816|3
1643123900000|2022-01-25 15:18:20|817|816.4|817.1|816.5|817.1|816.5|817|816.4|4
1643123910000|2022-01-25 15:18:30|817|816.4|816.8|816.2|817.1|816.5|816.8|816.2|18
1643123920000|2022-01-25 15:18:40|||||||||1
1643123940000|2022-01-25 15:19:00|||||||||1
1643123950000|2022-01-25 15:19:10|||||||||1
1643123960000|2022-01-25 15:19:20|817.1|816.5|816.8|816.2|817.1|816.5|816.8|816.2|10
1643123970000|2022-01-25 15:19:30|817|816.4|817|816.4|817|816.4|816.8|816.2|11
1643123980000|2022-01-25 15:19:40|817.3|816.7|817.1|816.5|817.3|816.7|817|816.4|13
1643123990000|2022-01-25 15:19:50|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|6
1643124020000|2022-01-25 15:20:20|816.7|816.1|816.8|816.2|816.8|816.2|816.7|816.1|13
1643124030000|2022-01-25 15:20:30|816.7|816.1|817.1|816.5|817.1|816.5|816.7|816.1|5
1643124040000|2022-01-25 15:20:40|817|816.4|816.8|816.2|817|816.4|816.8|816.2|1
1643124060000|2022-01-25 15:21:00|816.9|816.3|816.8|816.2|817|816.4|816.8|816.2|4
1643124070000|2022-01-25 15:21:10|||||||||1
1643124080000|2022-01-25 15:21:20|816.6|816|816.6|816|816.6|816|816.6|816|2
1643124090000|2022-01-25 15:21:30|816.8|816.2|816.8|816.2|816.9|816.3|816.8|816.2|3
1643124100000|2022-01-25 15:21:40|816.9|816.3|816.8|816.2|817|816.4|816.8|816.2|5
1643124110000|2022-01-25 15:21:50|816.6|816|816.8|816.2|816.8|816.2|816.6|816|2
1643124120000|2022-01-25 15:22:00|817|816.4|817.5|816.9|817.5|816.9|817|816.4|34
1643124130000|2022-01-25 15:22:10|817.6|817|817.5|816.9|817.6|817|817.5|816.9|21
1643124140000|2022-01-25 15:22:20|||||||||2
1643124150000|2022-01-25 15:22:30|817.6|817|817.6|817|817.6|817|817.6|817|4
1643124160000|2022-01-25 15:22:40|817.5|816.9|817.8|817.2|817.8|817.2|817.5|816.9|4
1643124170000|2022-01-25 15:22:50|817.9|817.3|817.9|817.3|818|817.4|817.8|817.2|11
1643124180000|2022-01-25 15:23:00|817.8|817.2|817.8|817.2|818|817.4|817.8|817.2|19
1643124190000|2022-01-25 15:23:10|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|30
1643124200000|2022-01-25 15:23:20|817.8|817.2|817.9|817.3|818|817.4|817.8|817.2|4
1643124210000|2022-01-25 15:23:30|818|817.4|817.6|817|818|817.4|817.6|817|11
1643124220000|2022-01-25 15:23:40|817.8|817.2|817.6|817|817.8|817.2|817.6|817|13
1643124230000|2022-01-25 15:23:50|817.8|817.2|817.8|817.2|818|817.4|817.8|817.2|8
1643124240000|2022-01-25 15:24:00|818.2|817.6|818.3|817.7|818.3|817.7|818.2|817.6|28
1643124250000|2022-01-25 15:24:10|818.5|817.9|818.3|817.7|818.5|817.9|818.3|817.7|1
1643124260000|2022-01-25 15:24:20|818.7|818.1|818.9|818.3|819.1|818.5|818.5|817.9|18
1643124270000|2022-01-25 15:24:30|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|10
1643124280000|2022-01-25 15:24:40|819|818.4|819|818.4|819.2|818.6|819|818.4|44
1643124290000|2022-01-25 15:24:50|819.1|818.5|818.8|818.2|819.1|818.5|818.7|818.1|20
1643124300000|2022-01-25 15:25:00|818.4|817.8|818.6|818|818.8|818.2|818.2|817.6|15
1643124310000|2022-01-25 15:25:10|818.8|818.2|818.3|817.7|818.8|818.2|818.3|817.7|5
1643124330000|2022-01-25 15:25:30|818.2|817.6|818.1|817.5|818.2|817.6|818.1|817.5|5
1643124340000|2022-01-25 15:25:40|818|817.4|818.1|817.5|818.1|817.5|818|817.4|12
1643124350000|2022-01-25 15:25:50|818.3|817.7|818.3|817.7|818.3|817.7|818.2|817.6|4
1643124360000|2022-01-25 15:26:00|818.5|817.9|818.5|817.9|818.7|818.1|818.5|817.9|19
1643124370000|2022-01-25 15:26:10|818.3|817.7|818.1|817.5|818.4|817.8|818.1|817.5|8
1643124380000|2022-01-25 15:26:20|818.2|817.6|818.1|817.5|818.2|817.6|818.1|817.5|1
1643124390000|2022-01-25 15:26:30|818.3|817.7|818.6|818|818.7|818.1|818.3|817.7|5
1643124400000|2022-01-25 15:26:40|818.5|817.9|818.8|818.2|819|818.4|818.5|817.9|6
1643124410000|2022-01-25 15:26:50|819|818.4|818.6|818|819|818.4|818.1|817.5|17
1643124420000|2022-01-25 15:27:00|818.5|817.9|818.6|818|818.6|818|818.5|817.9|8
1643124430000|2022-01-25 15:27:10|818.7|818.1|818.8|818.2|818.8|818.2|818.6|818|6
1643124440000|2022-01-25 15:27:20|818.7|818.1|819|818.4|819|818.4|818.7|818.1|19
1643124450000|2022-01-25 15:27:30|818.9|818.3|818.9|818.3|819|818.4|818.9|818.3|0
1643124460000|2022-01-25 15:27:40|818.8|818.2|819|818.4|819|818.4|818.8|818.2|10
1643124470000|2022-01-25 15:27:50|819.1|818.5|819.3|818.7|819.3|818.7|819|818.4|15
1643124480000|2022-01-25 15:28:00|819.1|818.5|819|818.4|819.1|818.5|818.8|818.2|13
1643124490000|2022-01-25 15:28:10|818.9|818.3|818.6|818|818.9|818.3|818.4|817.8|28
1643124500000|2022-01-25 15:28:20|818.5|817.9|818.3|817.7|818.5|817.9|818.3|817.7|3
1643124510000|2022-01-25 15:28:30|818.6|818|818.6|818|818.6|818|818.6|818|2
1643124520000|2022-01-25 15:28:40|818.7|818.1|818.5|817.9|818.7|818.1|818.5|817.9|1
1643124530000|2022-01-25 15:28:50|||||||||3
1643124540000|2022-01-25 15:29:00|818.6|818|818.8|818.2|818.8|818.2|818.6|818|5
1643124550000|2022-01-25 15:29:10|818.9|818.3|818.3|817.7|818.9|818.3|818.3|817.7|4
1643124560000|2022-01-25 15:29:20|818.4|817.8|818.3|817.7|818.4|817.8|818.3|817.7|5
1643124570000|2022-01-25 15:29:30|818.4|817.8|818.5|817.9|818.6|818|818.3|817.7|12
1643124580000|2022-01-25 15:29:40|818.6|818|818.6|818|818.6|818|818.4|817.8|11
1643124590000|2022-01-25 15:29:50|818.8|818.2|818.7|818.1|818.8|818.2|818.7|818.1|4
1643124600000|2022-01-25 15:30:00|818.8|818.2|818.3|817.7|818.8|818.2|818.3|817.7|19
1643124610000|2022-01-25 15:30:10|818.5|817.9|818.7|818.1|818.7|818.1|818.5|817.9|18
1643124620000|2022-01-25 15:30:20|818.8|818.2|818.2|817.6|818.8|818.2|818.2|817.6|66
1643124630000|2022-01-25 15:30:30|818.3|817.7|818.3|817.7|818.3|817.7|818.2|817.6|15
1643124640000|2022-01-25 15:30:40|818.4|817.8|818.6|818|818.6|818|818.4|817.8|7
1643124650000|2022-01-25 15:30:50|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|2
1643124660000|2022-01-25 15:31:00|818.6|818|818.3|817.7|818.6|818|818.3|817.7|11
1643124670000|2022-01-25 15:31:10|818.4|817.8|818.8|818.2|818.8|818.2|818.4|817.8|9
1643124680000|2022-01-25 15:31:20|818.6|818|818.5|817.9|818.6|818|818.5|817.9|6
1643124700000|2022-01-25 15:31:40|818.3|817.7|818.5|817.9|818.5|817.9|818.3|817.7|15
1643124710000|2022-01-25 15:31:50|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|9
1643124720000|2022-01-25 15:32:00|818.4|817.8|818.6|818|818.6|818|818.3|817.7|21
1643124730000|2022-01-25 15:32:10|818.5|817.9|817.6|817|818.5|817.9|817.5|816.9|27
1643124740000|2022-01-25 15:32:20|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|6
1643124750000|2022-01-25 15:32:30|818|817.4|818.1|817.5|818.1|817.5|817.8|817.2|7
1643124760000|2022-01-25 15:32:40|818.2|817.6|818.3|817.7|818.4|817.8|818.2|817.6|16
1643124770000|2022-01-25 15:32:50|818.2|817.6|818.1|817.5|818.2|817.6|818.1|817.5|8
1643124780000|2022-01-25 15:33:00|817.9|817.3|818.1|817.5|818.2|817.6|817.8|817.2|12
1643124790000|2022-01-25 15:33:10|818|817.4|818.1|817.5|818.1|817.5|818|817.4|6
1643124800000|2022-01-25 15:33:20|818|817.4|817.3|816.7|818|817.4|817.1|816.5|27
1643124810000|2022-01-25 15:33:30|817.4|816.8|817.8|817.2|817.8|817.2|817.4|816.8|25
1643124820000|2022-01-25 15:33:40|817.5|816.9|817.6|817|817.6|817|817.5|816.9|17
1643124830000|2022-01-25 15:33:50|817.8|817.2|817.6|817|817.8|817.2|817.6|817|13
1643124840000|2022-01-25 15:34:00|817.7|817.1|817.6|817|817.8|817.2|817.6|817|45
1643124850000|2022-01-25 15:34:10|818|817.4|818|817.4|818|817.4|817.5|816.9|74
1643124860000|2022-01-25 15:34:20|817.8|817.2|818|817.4|818|817.4|817.8|817.2|12
1643124870000|2022-01-25 15:34:30|||||||||4
1643124880000|2022-01-25 15:34:40|818.3|817.7|818.3|817.7|818.3|817.7|818|817.4|35
1643124890000|2022-01-25 15:34:50|||||||||25
1643124900000|2022-01-25 15:35:00|818.8|818.2|818.8|818.2|818.8|818.2|818.4|817.8|11
1643124910000|2022-01-25 15:35:10|818.9|818.3|818.8|818.2|819.1|818.5|818.6|818|41
1643124920000|2022-01-25 15:35:20|818.7|818.1|818.6|818|818.8|818.2|818.6|818|6
1643124930000|2022-01-25 15:35:30|818.8|818.2|818.3|817.7|818.8|818.2|818.3|817.7|9
1643124940000|2022-01-25 15:35:40|818.4|817.8|818.5|817.9|818.6|818|818.4|817.8|13
1643124950000|2022-01-25 15:35:50|818.6|818|818.3|817.7|818.6|818|818.3|817.7|8
1643124960000|2022-01-25 15:36:00|818.5|817.9|818.5|817.9|818.6|818|818.4|817.8|7
1643124970000|2022-01-25 15:36:10|818.4|817.8|818.5|817.9|818.5|817.9|818.3|817.7|24
1643124980000|2022-01-25 15:36:20|818.6|818|819|818.4|819|818.4|818.6|818|6
1643124990000|2022-01-25 15:36:30|819.1|818.5|819|818.4|819.1|818.5|819|818.4|1
1643125000000|2022-01-25 15:36:40|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|4
1643125010000|2022-01-25 15:36:50|819|818.4|818.9|818.3|819|818.4|818.9|818.3|6
1643125020000|2022-01-25 15:37:00|819|818.4|818.6|818|819|818.4|818.5|817.9|13
1643125030000|2022-01-25 15:37:10|818.5|817.9|818.4|817.8|818.5|817.9|818.3|817.7|25
1643125040000|2022-01-25 15:37:20|818.5|817.9|818.8|818.2|818.9|818.3|818.3|817.7|16
1643125050000|2022-01-25 15:37:30|819|818.4|818.9|818.3|819|818.4|818.9|818.3|1
1643125060000|2022-01-25 15:37:40|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|0
1643125070000|2022-01-25 15:37:50|818.9|818.3|819.1|818.5|819.1|818.5|818.9|818.3|6
1643125080000|2022-01-25 15:38:00|||||||||9
1643125090000|2022-01-25 15:38:10|||||||||3
1643125100000|2022-01-25 15:38:20|819|818.4|819.1|818.5|819.1|818.5|819|818.4|0
1643125110000|2022-01-25 15:38:30|819|818.4|819.1|818.5|819.1|818.5|819|818.4|2
1643125120000|2022-01-25 15:38:40|819|818.4|819.1|818.5|819.5|818.9|819|818.4|37
1643125130000|2022-01-25 15:38:50|819.3|818.7|819.1|818.5|819.3|818.7|819.1|818.5|8
1643125140000|2022-01-25 15:39:00|||||||||6
1643125150000|2022-01-25 15:39:10|819.3|818.7|819.5|818.9|819.6|819|819.3|818.7|10
1643125160000|2022-01-25 15:39:20|819.8|819.2|819.1|818.5|819.8|819.2|819|818.4|40
1643125170000|2022-01-25 15:39:30|819|818.4|818.6|818|819.1|818.5|818.6|818|99
1643125180000|2022-01-25 15:39:40|818.7|818.1|818.7|818.1|818.8|818.2|818.6|818|15
1643125190000|2022-01-25 15:39:50|818.8|818.2|819|818.4|819|818.4|818.7|818.1|8
1643125200000|2022-01-25 15:40:00|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|8
1643125210000|2022-01-25 15:40:10|819|818.4|818.8|818.2|819|818.4|818.8|818.2|4
1643125230000|2022-01-25 15:40:30|||||||||3
1643125240000|2022-01-25 15:40:40|819|818.4|819|818.4|819|818.4|819|818.4|7
1643125250000|2022-01-25 15:40:50|818.9|818.3|819|818.4|819|818.4|818.9|818.3|7
1643125260000|2022-01-25 15:41:00|||||||||3
1643125270000|2022-01-25 15:41:10|819.2|818.6|819|818.4|819.2|818.6|819|818.4|5
1643125280000|2022-01-25 15:41:20|||||||||2
1643125290000|2022-01-25 15:41:30|818.6|818|818.5|817.9|818.6|818|817.8|817.2|22
1643125300000|2022-01-25 15:41:40|818.6|818|818.3|817.7|818.6|818|818.3|817.7|13
1643125320000|2022-01-25 15:42:00|818.2|817.6|818|817.4|818.2|817.6|817.9|817.3|21
1643125330000|2022-01-25 15:42:10|818.1|817.5|818.1|817.5|818.1|817.5|818|817.4|9
1643125340000|2022-01-25 15:42:20|||||||||1
1643125350000|2022-01-25 15:42:30|||||||||4
1643125360000|2022-01-25 15:42:40|818|817.4|818.1|817.5|818.3|817.7|817.8|817.2|5
1643125370000|2022-01-25 15:42:50|818|817.4|818|817.4|818.1|817.5|818|817.4|0
1643125380000|2022-01-25 15:43:00|817.9|817.3|817.4|816.8|818|817.4|817.3|816.7|15
1643125390000|2022-01-25 15:43:10|817.6|817|817.6|817|817.6|817|817.5|816.9|3
1643125400000|2022-01-25 15:43:20|817.7|817.1|817.8|817.2|817.8|817.2|817.6|817|3
1643125410000|2022-01-25 15:43:30|817.6|817|817.8|817.2|817.8|817.2|817.6|817|5
1643125420000|2022-01-25 15:43:40|818|817.4|818.3|817.7|818.3|817.7|818|817.4|6
1643125430000|2022-01-25 15:43:50|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|4
1643125440000|2022-01-25 15:44:00|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|7
1643125450000|2022-01-25 15:44:10|||||||||5
1643125460000|2022-01-25 15:44:20|||||||||1
1643125470000|2022-01-25 15:44:30|818.5|817.9|818.3|817.7|818.5|817.9|818.3|817.7|6
1643125480000|2022-01-25 15:44:40|818.2|817.6|817.8|817.2|818.2|817.6|817.8|817.2|10
1643125490000|2022-01-25 15:44:50|817.6|817|817.6|817|817.6|817|817.6|817|9
1643125500000|2022-01-25 15:45:00|817.8|817.2|817.6|817|817.8|817.2|817.6|817|9
1643125510000|2022-01-25 15:45:10|817.5|816.9|817.3|816.7|817.5|816.9|817.3|816.7|11
1643125520000|2022-01-25 15:45:20|816.8|816.2|816.5|815.9|816.8|816.2|816.2|815.6|27
1643125530000|2022-01-25 15:45:30|816.4|815.8|816.6|816|816.6|816|816.4|815.8|5
1643125540000|2022-01-25 15:45:40|816.4|815.8|816.6|816|816.6|816|816.4|815.8|9
1643125550000|2022-01-25 15:45:50|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|5
1643125560000|2022-01-25 15:46:00|816.8|816.2|816.3|815.7|816.8|816.2|816.3|815.7|9
1643125570000|2022-01-25 15:46:10|816.4|815.8|816.6|816|816.6|816|816.4|815.8|12
1643125580000|2022-01-25 15:46:20|816.7|816.1|816.8|816.2|816.8|816.2|816.7|816.1|3
1643125590000|2022-01-25 15:46:30|816.9|816.3|817|816.4|817|816.4|816.8|816.2|7
1643125600000|2022-01-25 15:46:40|816.8|816.2|816.8|816.2|816.9|816.3|816.6|816|37
1643125610000|2022-01-25 15:46:50|817.1|816.5|817.1|816.5|817.2|816.6|817|816.4|18
1643125620000|2022-01-25 15:47:00|817.3|816.7|817.4|816.8|817.4|816.8|817.3|816.7|17
1643125630000|2022-01-25 15:47:10|817.5|816.9|817.3|816.7|817.5|816.9|817.3|816.7|3
1643125640000|2022-01-25 15:47:20|||||||||2
1643125650000|2022-01-25 15:47:30|||||||||3
1643125660000|2022-01-25 15:47:40|||||||||2
1643125680000|2022-01-25 15:48:00|817.5|816.9|817.3|816.7|817.5|816.9|817.3|816.7|13
1643125690000|2022-01-25 15:48:10|817.2|816.6|817.1|816.5|817.2|816.6|816.9|816.3|7
1643125700000|2022-01-25 15:48:20|817.3|816.7|817.6|817|817.7|817.1|817.3|816.7|11
1643125710000|2022-01-25 15:48:30|817.5|816.9|818|817.4|818|817.4|817.5|816.9|21
1643125730000|2022-01-25 15:48:50|817.8|817.2|817.9|817.3|818|817.4|817.8|817.2|19
1643125740000|2022-01-25 15:49:00|817.8|817.2|818.3|817.7|818.5|817.9|817.8|817.2|46
1643125750000|2022-01-25 15:49:10|818.5|817.9|818.8|818.2|818.8|818.2|818.5|817.9|13
1643125760000|2022-01-25 15:49:20|818.7|818.1|818.8|818.2|818.8|818.2|818.7|818.1|6
1643125770000|2022-01-25 15:49:30|818.7|818.1|818.6|818|818.7|818.1|818.6|818|10
1643125780000|2022-01-25 15:49:40|818.4|817.8|818.4|817.8|818.5|817.9|818.3|817.7|13
1643125800000|2022-01-25 15:50:00|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|5
1643125810000|2022-01-25 15:50:10|818.4|817.8|818.5|817.9|818.6|818|818.3|817.7|25
1643125820000|2022-01-25 15:50:20|818.6|818|818.6|818|818.6|818|818.6|818|1
1643125830000|2022-01-25 15:50:30|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|4
1643125840000|2022-01-25 15:50:40|818.3|817.7|818.4|817.8|818.5|817.9|818.3|817.7|7
1643125850000|2022-01-25 15:50:50|818.5|817.9|818.4|817.8|818.5|817.9|818.3|817.7|1
1643125860000|2022-01-25 15:51:00|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|0
1643125870000|2022-01-25 15:51:10|818.6|818|818.8|818.2|818.8|818.2|818.6|818|6
1643125880000|2022-01-25 15:51:20|818.6|818|818.6|818|818.6|818|818.6|818|2
1643125890000|2022-01-25 15:51:30|818.5|817.9|818.6|818|818.6|818|818.4|817.8|8
1643125900000|2022-01-25 15:51:40|818.7|818.1|818.3|817.7|818.7|818.1|818.3|817.7|23
1643125910000|2022-01-25 15:51:50|||||||||2
1643125920000|2022-01-25 15:52:00|818.5|817.9|818.3|817.7|818.5|817.9|818.3|817.7|9
1643125930000|2022-01-25 15:52:10|818.5|817.9|819.3|818.7|819.3|818.7|818.5|817.9|24
1643125940000|2022-01-25 15:52:20|819.4|818.8|819.5|818.9|819.6|819|819.4|818.8|10
1643125950000|2022-01-25 15:52:30|819.6|819|819.3|818.7|819.6|819|819.3|818.7|1
1643125960000|2022-01-25 15:52:40|819.5|818.9|819.2|818.6|819.5|818.9|819.2|818.6|6
1643125970000|2022-01-25 15:52:50|819.1|818.5|819.1|818.5|819.1|818.5|819.1|818.5|0
1643125980000|2022-01-25 15:53:00|819|818.4|818.9|818.3|819.1|818.5|818.9|818.3|10
1643125990000|2022-01-25 15:53:10|819.1|818.5|819.1|818.5|819.1|818.5|819.1|818.5|1
1643126000000|2022-01-25 15:53:20|818.9|818.3|819|818.4|819.1|818.5|818.9|818.3|11
1643126010000|2022-01-25 15:53:30|819.1|818.5|818.7|818.1|819.1|818.5|818.7|818.1|4
1643126020000|2022-01-25 15:53:40|818.8|818.2|818.8|818.2|818.8|818.2|818.7|818.1|10
1643126030000|2022-01-25 15:53:50|818.9|818.3|819.1|818.5|819.1|818.5|818.9|818.3|1
1643126040000|2022-01-25 15:54:00|819.2|818.6|819.3|818.7|819.4|818.8|819.2|818.6|14
1643126050000|2022-01-25 15:54:10|819.5|818.9|819.1|818.5|819.5|818.9|819.1|818.5|20
1643126060000|2022-01-25 15:54:20|818.9|818.3|819.1|818.5|819.1|818.5|818.9|818.3|6
1643126070000|2022-01-25 15:54:30|819|818.4|819|818.4|819|818.4|818.9|818.3|17
1643126080000|2022-01-25 15:54:40|818.9|818.3|818.1|817.5|818.9|818.3|818.1|817.5|8
1643126090000|2022-01-25 15:54:50|817.9|817.3|817.9|817.3|818|817.4|817.9|817.3|5
1643126100000|2022-01-25 15:55:00|817.7|817.1|817.8|817.2|817.8|817.2|817.7|817.1|5
1643126110000|2022-01-25 15:55:10|817.6|817|816.6|816|817.6|817|816.6|816|60
1643126120000|2022-01-25 15:55:20|816.7|816.1|816.8|816.2|816.8|816.2|816.7|816.1|1
1643126130000|2022-01-25 15:55:30|816.7|816.1|816.4|815.8|816.7|816.1|816.4|815.8|62
1643126140000|2022-01-25 15:55:40|816.5|815.9|816.6|816|816.6|816|816.4|815.8|10
1643126150000|2022-01-25 15:55:50|816.5|815.9|816.1|815.5|816.5|815.9|816.1|815.5|10
1643126160000|2022-01-25 15:56:00|816|815.4|816.1|815.5|816.2|815.6|816|815.4|33
1643126170000|2022-01-25 15:56:10|815.9|815.3|816.2|815.6|816.2|815.6|815.9|815.3|11
1643126180000|2022-01-25 15:56:20|816.3|815.7|816.3|815.7|816.6|816|816.3|815.7|41
1643126190000|2022-01-25 15:56:30|816.2|815.6|816.3|815.7|816.3|815.7|816.2|815.6|5
1643126200000|2022-01-25 15:56:40|816.2|815.6|816.5|815.9|816.5|815.9|816.2|815.6|21
1643126210000|2022-01-25 15:56:50|816.4|815.8|816.3|815.7|816.5|815.9|816.3|815.7|3
1643126220000|2022-01-25 15:57:00|||||||||1
1643126230000|2022-01-25 15:57:10|816.5|815.9|816.6|816|816.6|816|816.5|815.9|4
1643126240000|2022-01-25 15:57:20|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|2
1643126250000|2022-01-25 15:57:30|816.6|816|816.6|816|816.6|816|816.6|816|4
1643126260000|2022-01-25 15:57:40|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|1
1643126270000|2022-01-25 15:57:50|816.4|815.8|816.2|815.6|816.4|815.8|816.2|815.6|19
1643126280000|2022-01-25 15:58:00|816.4|815.8|816.7|816.1|816.7|816.1|816.4|815.8|13
1643126290000|2022-01-25 15:58:10|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|3
1643126300000|2022-01-25 15:58:20|816.7|816.1|816.8|816.2|816.8|816.2|816.7|816.1|6
1643126310000|2022-01-25 15:58:30|817|816.4|817.1|816.5|817.1|816.5|817|816.4|2
1643126320000|2022-01-25 15:58:40|||||||||4
1643126330000|2022-01-25 15:58:50|||||||||6
1643126340000|2022-01-25 15:59:00|817|816.4|817.1|816.5|817.1|816.5|817|816.4|5
1643126360000|2022-01-25 15:59:20|817|816.4|817|816.4|817|816.4|817|816.4|0
1643126370000|2022-01-25 15:59:30|817.1|816.5|817.1|816.5|817.1|816.5|817.1|816.5|2
1643126380000|2022-01-25 15:59:40|817.3|816.7|817.3|816.7|817.3|816.7|817.2|816.6|17
1643126390000|2022-01-25 15:59:50|817.5|816.9|817.6|817|817.7|817.1|817.5|816.9|26
1643126400000|2022-01-25 16:00:00|817.8|817.2|817.4|816.8|817.8|817.2|817.3|816.7|4
1643126410000|2022-01-25 16:00:10|817.5|816.9|817.6|817|817.6|817|817.5|816.9|6
1643126420000|2022-01-25 16:00:20|817.7|817.1|817.8|817.2|817.8|817.2|817.7|817.1|3
1643126430000|2022-01-25 16:00:30|817.7|817.1|817.7|817.1|817.8|817.2|817.7|817.1|15
1643126440000|2022-01-25 16:00:40|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|8
1643126450000|2022-01-25 16:00:50|817.7|817.1|817.6|817|817.7|817.1|817.6|817|3
1643126460000|2022-01-25 16:01:00|||||||||1
1643126470000|2022-01-25 16:01:10|||||||||2
1643126490000|2022-01-25 16:01:30|||||||||2
1643126510000|2022-01-25 16:01:50|817.4|816.8|817.4|816.8|817.6|817|817.4|816.8|22
1643126520000|2022-01-25 16:02:00|817.6|817|817.8|817.2|817.9|817.3|817.6|817|15
1643126530000|2022-01-25 16:02:10|818|817.4|818.2|817.6|818.3|817.7|818|817.4|9
1643126540000|2022-01-25 16:02:20|818.3|817.7|818.2|817.6|818.3|817.7|818.2|817.6|3
1643126550000|2022-01-25 16:02:30|||||||||1
1643126570000|2022-01-25 16:02:50|818.1|817.5|818.2|817.6|818.2|817.6|818.1|817.5|0
1643126580000|2022-01-25 16:03:00|818.3|817.7|818.5|817.9|818.5|817.9|818.3|817.7|10
1643126590000|2022-01-25 16:03:10|818.4|817.8|818.8|818.2|818.8|818.2|818.4|817.8|6
1643126600000|2022-01-25 16:03:20|819|818.4|818.8|818.2|819|818.4|818.8|818.2|5
1643126610000|2022-01-25 16:03:30|818.7|818.1|818.8|818.2|818.8|818.2|818.7|818.1|3
1643126620000|2022-01-25 16:03:40|819|818.4|818.9|818.3|819|818.4|818.9|818.3|15
1643126630000|2022-01-25 16:03:50|818.8|818.2|818.9|818.3|818.9|818.3|818.8|818.2|0
1643126640000|2022-01-25 16:04:00|819|818.4|819.1|818.5|819.1|818.5|819|818.4|7
1643126650000|2022-01-25 16:04:10|819.2|818.6|819.1|818.5|819.2|818.6|819.1|818.5|0
1643126660000|2022-01-25 16:04:20|819|818.4|819.1|818.5|819.1|818.5|819|818.4|3
1643126670000|2022-01-25 16:04:30|||||||||2
1643126680000|2022-01-25 16:04:40|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|3
1643126690000|2022-01-25 16:04:50|819|818.4|819.1|818.5|819.1|818.5|818.9|818.3|8
1643126700000|2022-01-25 16:05:00|819.2|818.6|819.1|818.5|819.2|818.6|819.1|818.5|6
1643126710000|2022-01-25 16:05:10|819.2|818.6|819.6|819|819.7|819.1|819.2|818.6|15
1643126720000|2022-01-25 16:05:20|819.5|818.9|819.5|818.9|819.5|818.9|819.4|818.8|10
1643126730000|2022-01-25 16:05:30|819.6|819|819.6|819|819.6|819|819.5|818.9|5
1643126740000|2022-01-25 16:05:40|819.5|818.9|818.9|818.3|819.5|818.9|818.9|818.3|48
1643126750000|2022-01-25 16:05:50|818.8|818.2|818.7|818.1|818.8|818.2|818.7|818.1|10
1643126760000|2022-01-25 16:06:00|818.6|818|818.7|818.1|818.8|818.2|818.6|818|11
1643126770000|2022-01-25 16:06:10|818.8|818.2|818.7|818.1|818.8|818.2|818.7|818.1|41
1643126780000|2022-01-25 16:06:20|818.8|818.2|818.8|818.2|818.8|818.2|818.7|818.1|9
1643126790000|2022-01-25 16:06:30|818.7|818.1|818.8|818.2|818.8|818.2|818.5|817.9|93
1643126800000|2022-01-25 16:06:40|818.6|818|818.6|818|818.7|818.1|818.6|818|36
1643126810000|2022-01-25 16:06:50|818.7|818.1|818.8|818.2|818.8|818.2|818.6|818|3
1643126820000|2022-01-25 16:07:00|818.7|818.1|818.8|818.2|818.8|818.2|818.6|818|6
1643126830000|2022-01-25 16:07:10|818.7|818.1|818.7|818.1|818.8|818.2|818.7|818.1|3
1643126840000|2022-01-25 16:07:20|818.6|818|818.5|817.9|818.8|818.2|818.5|817.9|6
1643126850000|2022-01-25 16:07:30|818.1|817.5|817.8|817.2|818.1|817.5|817.8|817.2|13
1643126860000|2022-01-25 16:07:40|817.9|817.3|817.8|817.2|817.9|817.3|817.8|817.2|13
1643126870000|2022-01-25 16:07:50|817.7|817.1|817.6|817|817.7|817.1|817.6|817|7
1643126880000|2022-01-25 16:08:00|817.8|817.2|817.7|817.1|817.8|817.2|817.7|817.1|4
1643126890000|2022-01-25 16:08:10|817.6|817|817|816.4|817.6|817|816.9|816.3|18
1643126900000|2022-01-25 16:08:20|816.9|816.3|817|816.4|817|816.4|816.9|816.3|6
1643126910000|2022-01-25 16:08:30|817.2|816.6|817.1|816.5|817.2|816.6|817|816.4|7
1643126920000|2022-01-25 16:08:40|||||||||4
1643126930000|2022-01-25 16:08:50|||||||||1
1643126940000|2022-01-25 16:09:00|817.3|816.7|817.1|816.5|817.3|816.7|817.1|816.5|2
1643126950000|2022-01-25 16:09:10|817.2|816.6|817.8|817.2|817.8|817.2|817.2|816.6|14
1643126970000|2022-01-25 16:09:30|||||||||1
1643126980000|2022-01-25 16:09:40|817.7|817.1|817.6|817|817.7|817.1|817.3|816.7|13
1643126990000|2022-01-25 16:09:50|||||||||10
1643127000000|2022-01-25 16:10:00|817.4|816.8|817.8|817.2|817.8|817.2|817.4|816.8|12
1643127020000|2022-01-25 16:10:20|||||||||6
1643127030000|2022-01-25 16:10:30|817.6|817|817.6|817|817.6|817|817.6|817|1
1643127040000|2022-01-25 16:10:40|817.8|817.2|817.7|817.1|817.8|817.2|817.6|817|7
1643127050000|2022-01-25 16:10:50|817.6|817|817.6|817|817.6|817|817.6|817|0
1643127060000|2022-01-25 16:11:00|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|12
1643127070000|2022-01-25 16:11:10|817.8|817.2|817.9|817.3|817.9|817.3|817.8|817.2|6
1643127080000|2022-01-25 16:11:20|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|1
1643127090000|2022-01-25 16:11:30|||||||||2
1643127110000|2022-01-25 16:11:50|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|14
1643127120000|2022-01-25 16:12:00|||||||||3
1643127140000|2022-01-25 16:12:20|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|17
1643127150000|2022-01-25 16:12:30|818|817.4|818|817.4|818|817.4|818|817.4|4
1643127160000|2022-01-25 16:12:40|||||||||1
1643127170000|2022-01-25 16:12:50|817.8|817.2|818.6|818|818.6|818|817.8|817.2|16
1643127180000|2022-01-25 16:13:00|818.5|817.9|818.1|817.5|818.5|817.9|818|817.4|12
1643127190000|2022-01-25 16:13:10|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|8
1643127210000|2022-01-25 16:13:30|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|4
1643127220000|2022-01-25 16:13:40|818.7|818.1|818.7|818.1|818.7|818.1|818.7|818.1|9
1643127230000|2022-01-25 16:13:50|819.1|818.5|818.8|818.2|819.1|818.5|818.6|818|94
1643127240000|2022-01-25 16:14:00|818.6|818|818.9|818.3|818.9|818.3|818.6|818|17
1643127250000|2022-01-25 16:14:10|819|818.4|819.1|818.5|819.2|818.6|818.9|818.3|20
1643127260000|2022-01-25 16:14:20|819.2|818.6|819.1|818.5|819.2|818.6|819.1|818.5|4
1643127270000|2022-01-25 16:14:30|819.2|818.6|819.1|818.5|819.3|818.7|819.1|818.5|12
1643127280000|2022-01-25 16:14:40|819.2|818.6|819.1|818.5|819.3|818.7|819.1|818.5|8
1643127290000|2022-01-25 16:14:50|819.2|818.6|819.2|818.6|819.3|818.7|819.2|818.6|21
1643127300000|2022-01-25 16:15:00|819.3|818.7|819.3|818.7|819.3|818.7|819.1|818.5|9
1643127320000|2022-01-25 16:15:20|819.2|818.6|819.1|818.5|819.2|818.6|819.1|818.5|7
1643127330000|2022-01-25 16:15:30|||||||||2
1643127340000|2022-01-25 16:15:40|818.9|818.3|819.2|818.6|819.3|818.7|818.9|818.3|3
1643127350000|2022-01-25 16:15:50|819.3|818.7|819.7|819.1|819.7|819.1|819.3|818.7|35
1643127360000|2022-01-25 16:16:00|819.6|819|819.6|819|819.7|819.1|819.5|818.9|25
1643127370000|2022-01-25 16:16:10|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|9
1643127380000|2022-01-25 16:16:20|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|15
1643127390000|2022-01-25 16:16:30|819.6|819|819.6|819|819.6|819|819.6|819|2
1643127400000|2022-01-25 16:16:40|||||||||2
1643127420000|2022-01-25 16:17:00|819.7|819.1|819.6|819|819.7|819.1|819.6|819|0
1643127430000|2022-01-25 16:17:10|819.5|818.9|819.1|818.5|819.5|818.9|819.1|818.5|10
1643127440000|2022-01-25 16:17:20|819.3|818.7|819.2|818.6|819.3|818.7|819.2|818.6|5
1643127450000|2022-01-25 16:17:30|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|0
1643127480000|2022-01-25 16:18:00|819.1|818.5|819.1|818.5|819.3|818.7|819.1|818.5|19
1643127490000|2022-01-25 16:18:10|819.2|818.6|819.2|818.6|819.3|818.7|819.2|818.6|3
1643127500000|2022-01-25 16:18:20|819.1|818.5|819.2|818.6|819.3|818.7|819.1|818.5|9
1643127510000|2022-01-25 16:18:30|819.1|818.5|819.2|818.6|819.2|818.6|819.1|818.5|3
1643127520000|2022-01-25 16:18:40|819.1|818.5|819.1|818.5|819.1|818.5|819.1|818.5|0
1643127530000|2022-01-25 16:18:50|819|818.4|818.7|818.1|819.1|818.5|818.7|818.1|27
1643127540000|2022-01-25 16:19:00|819.1|818.5|819|818.4|819.1|818.5|818.9|818.3|16
1643127550000|2022-01-25 16:19:10|818.8|818.2|818.8|818.2|818.8|818.2|818.7|818.1|4
1643127560000|2022-01-25 16:19:20|||||||||7
1643127570000|2022-01-25 16:19:30|819|818.4|819|818.4|819|818.4|819|818.4|2
1643127590000|2022-01-25 16:19:50|||||||||3
1643127600000|2022-01-25 16:20:00|818.8|818.2|818.8|818.2|818.9|818.3|818.8|818.2|13
1643127610000|2022-01-25 16:20:10|818.9|818.3|819|818.4|819|818.4|818.9|818.3|7
1643127620000|2022-01-25 16:20:20|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|6
1643127630000|2022-01-25 16:20:30|818.9|818.3|819|818.4|819|818.4|818.9|818.3|1
1643127640000|2022-01-25 16:20:40|819.3|818.7|819.6|819|819.6|819|819.3|818.7|12
1643127650000|2022-01-25 16:20:50|819.7|819.1|819.4|818.8|819.8|819.2|819.4|818.8|10
1643127660000|2022-01-25 16:21:00|819.5|818.9|819.5|818.9|819.5|818.9|819.5|818.9|7
1643127670000|2022-01-25 16:21:10|819.6|819|819.4|818.8|819.6|819|819.3|818.7|63
1643127680000|2022-01-25 16:21:20|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|8
1643127690000|2022-01-25 16:21:30|819.2|818.6|819.2|818.6|819.2|818.6|819.2|818.6|0
1643127700000|2022-01-25 16:21:40|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|0
1643127710000|2022-01-25 16:21:50|819.2|818.6|819.3|818.7|819.3|818.7|819.2|818.6|2
1643127720000|2022-01-25 16:22:00|819.4|818.8|819.3|818.7|819.4|818.8|819.2|818.6|12
1643127730000|2022-01-25 16:22:10|819.2|818.6|819.3|818.7|819.3|818.7|819.2|818.6|0
1643127740000|2022-01-25 16:22:20|819.4|818.8|819.3|818.7|819.4|818.8|819.3|818.7|3
1643127750000|2022-01-25 16:22:30|819.2|818.6|819.3|818.7|819.3|818.7|819.2|818.6|2
1643127760000|2022-01-25 16:22:40|819.2|818.6|819.3|818.7|819.3|818.7|819.2|818.6|1
1643127770000|2022-01-25 16:22:50|819.4|818.8|819.5|818.9|819.6|819|819.4|818.8|9
1643127780000|2022-01-25 16:23:00|819.4|818.8|819.6|819|819.6|819|819.4|818.8|4
1643127790000|2022-01-25 16:23:10|819.7|819.1|819.6|819|819.7|819.1|819.6|819|5
1643127800000|2022-01-25 16:23:20|819.5|818.9|819.4|818.8|819.5|818.9|819.4|818.8|2
1643127810000|2022-01-25 16:23:30|||||||||5
1643127820000|2022-01-25 16:23:40|||||||||1
1643127830000|2022-01-25 16:23:50|819.5|818.9|819.4|818.8|819.5|818.9|819.4|818.8|2
1643127840000|2022-01-25 16:24:00|819.3|818.7|819.2|818.6|819.3|818.7|819.2|818.6|3
1643127850000|2022-01-25 16:24:10|819.3|818.7|819.3|818.7|819.3|818.7|819.2|818.6|0
1643127860000|2022-01-25 16:24:20|818.9|818.3|818.8|818.2|818.9|818.3|818.8|818.2|62
1643127870000|2022-01-25 16:24:30|818.7|818.1|818.8|818.2|818.8|818.2|818.7|818.1|6
1643127880000|2022-01-25 16:24:40|818.2|817.6|818.9|818.3|818.9|818.3|817.9|817.3|42
1643127890000|2022-01-25 16:24:50|818.8|818.2|819.2|818.6|819.3|818.7|818.8|818.2|7
1643127900000|2022-01-25 16:25:00|819|818.4|819.2|818.6|819.2|818.6|819|818.4|20
1643127910000|2022-01-25 16:25:10|819.3|818.7|819.5|818.9|819.7|819.1|819.3|818.7|17
1643127920000|2022-01-25 16:25:20|819.6|819|819.7|819.1|819.7|819.1|819.6|819|11
1643127930000|2022-01-25 16:25:30|819.6|819|819.6|819|819.6|819|819.6|819|15
1643127940000|2022-01-25 16:25:40|819.5|818.9|819.5|818.9|819.5|818.9|819.5|818.9|3
1643127950000|2022-01-25 16:25:50|819.4|818.8|819.4|818.8|819.4|818.8|819.4|818.8|33
1643127960000|2022-01-25 16:26:00|819.5|818.9|819.5|818.9|819.8|819.2|819.4|818.8|42
1643127970000|2022-01-25 16:26:10|819.6|819|819.7|819.1|819.7|819.1|819.6|819|4
1643127980000|2022-01-25 16:26:20|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|2
1643127990000|2022-01-25 16:26:30|820|819.4|820|819.4|820|819.4|820|819.4|6
1643128010000|2022-01-25 16:26:50|||||||||9
1643128020000|2022-01-25 16:27:00|819.9|819.3|819.8|819.2|819.9|819.3|819.8|819.2|4
1643128030000|2022-01-25 16:27:10|819.6|819|819.8|819.2|819.8|819.2|819.6|819|4
1643128040000|2022-01-25 16:27:20|||||||||5
1643128050000|2022-01-25 16:27:30|819.9|819.3|819.8|819.2|819.9|819.3|819.8|819.2|3
1643128060000|2022-01-25 16:27:40|||||||||1
1643128070000|2022-01-25 16:27:50|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|2
1643128080000|2022-01-25 16:28:00|820|819.4|819.9|819.3|820|819.4|819.9|819.3|3
1643128090000|2022-01-25 16:28:10|820|819.4|820|819.4|820|819.4|820|819.4|0
1643128100000|2022-01-25 16:28:20|819.9|819.3|820.1|819.5|820.1|819.5|819.8|819.2|21
1643128110000|2022-01-25 16:28:30|820.2|819.6|820.1|819.5|820.4|819.8|820|819.4|129
1643128120000|2022-01-25 16:28:40|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|57
1643128130000|2022-01-25 16:28:50|820.2|819.6|820.3|819.7|820.3|819.7|820.2|819.6|8
1643128140000|2022-01-25 16:29:00|820.2|819.6|820.2|819.6|820.3|819.7|820.1|819.5|10
1643128150000|2022-01-25 16:29:10|820.3|819.7|820.3|819.7|820.3|819.7|820.2|819.6|0
1643128170000|2022-01-25 16:29:30|820.2|819.6|820.1|819.5|820.2|819.6|820.1|819.5|6
1643128180000|2022-01-25 16:29:40|820.2|819.6|820.3|819.7|820.3|819.7|820.1|819.5|68
1643128190000|2022-01-25 16:29:50|820.2|819.6|820.4|819.8|820.4|819.8|820.2|819.6|13
1643128200000|2022-01-25 16:30:00|820.6|820|820.8|820.2|820.8|820.2|820.5|819.9|9
1643128210000|2022-01-25 16:30:10|820.7|820.1|820.8|820.2|820.8|820.2|820.7|820.1|2
1643128220000|2022-01-25 16:30:20|820.7|820.1|820.8|820.2|820.8|820.2|820.7|820.1|3
1643128230000|2022-01-25 16:30:30|820.7|820.1|820.8|820.2|820.9|820.3|820.7|820.1|5
1643128240000|2022-01-25 16:30:40|820.9|820.3|821.3|820.7|821.4|820.8|820.9|820.3|20
1643128250000|2022-01-25 16:30:50|821.2|820.6|821.2|820.6|821.2|820.6|821.1|820.5|20
1643128260000|2022-01-25 16:31:00|821.1|820.5|820.9|820.3|821.1|820.5|820.8|820.2|31
1643128270000|2022-01-25 16:31:10|821|820.4|821.2|820.6|821.3|820.7|821|820.4|40
1643128280000|2022-01-25 16:31:20|821|820.4|820.9|820.3|821.2|820.6|820.9|820.3|28
1643128290000|2022-01-25 16:31:30|821|820.4|821|820.4|821|820.4|820.9|820.3|0
1643128300000|2022-01-25 16:31:40|820.9|820.3|820.5|819.9|820.9|820.3|820.4|819.8|2
1643128310000|2022-01-25 16:31:50|820.4|819.8|820.5|819.9|820.5|819.9|820.4|819.8|14
1643128320000|2022-01-25 16:32:00|820.4|819.8|820.7|820.1|820.7|820.1|820.4|819.8|17
1643128330000|2022-01-25 16:32:10|820.6|820|820.6|820|820.6|820|820.6|820|2
1643128340000|2022-01-25 16:32:20|820.7|820.1|820.4|819.8|820.7|820.1|820.4|819.8|8
1643128350000|2022-01-25 16:32:30|||||||||4
1643128360000|2022-01-25 16:32:40|820.5|819.9|820.7|820.1|820.7|820.1|820.4|819.8|13
1643128370000|2022-01-25 16:32:50|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|4
1643128380000|2022-01-25 16:33:00|820.4|819.8|820.5|819.9|820.5|819.9|820.4|819.8|6
1643128390000|2022-01-25 16:33:10|820.6|820|820.5|819.9|820.8|820.2|820.5|819.9|14
1643128400000|2022-01-25 16:33:20|820.4|819.8|820.5|819.9|820.5|819.9|820.4|819.8|9
1643128410000|2022-01-25 16:33:30|820.4|819.8|820.5|819.9|820.5|819.9|820.4|819.8|27
1643128420000|2022-01-25 16:33:40|820.6|820|820.6|820|820.7|820.1|820.5|819.9|6
1643128430000|2022-01-25 16:33:50|820.5|819.9|820.8|820.2|820.9|820.3|820.5|819.9|41
1643128440000|2022-01-25 16:34:00|820.9|820.3|820.5|819.9|820.9|820.3|820.4|819.8|11
1643128450000|2022-01-25 16:34:10|||||||||15
1643128460000|2022-01-25 16:34:20|820.7|820.1|820.8|820.2|820.8|820.2|820.7|820.1|5
1643128470000|2022-01-25 16:34:30|820.9|820.3|820.4|819.8|820.9|820.3|820.3|819.7|85
1643128480000|2022-01-25 16:34:40|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|7
1643128490000|2022-01-25 16:34:50|820.4|819.8|820.4|819.8|820.5|819.9|820.4|819.8|11
1643128500000|2022-01-25 16:35:00|820.3|819.7|820.5|819.9|820.5|819.9|820.3|819.7|6
1643128510000|2022-01-25 16:35:10|820.4|819.8|820.7|820.1|820.7|820.1|820.4|819.8|3
1643128520000|2022-01-25 16:35:20|820.8|820.2|820.9|820.3|820.9|820.3|820.8|820.2|4
1643128540000|2022-01-25 16:35:40|||||||||3
1643128550000|2022-01-25 16:35:50|821.2|820.6|821|820.4|821.2|820.6|820.9|820.3|7
1643128560000|2022-01-25 16:36:00|820.9|820.3|821|820.4|821.2|820.6|820.9|820.3|19
1643128570000|2022-01-25 16:36:10|820.5|819.9|820.7|820.1|820.7|820.1|820.4|819.8|19
1643128580000|2022-01-25 16:36:20|||||||||1
1643128590000|2022-01-25 16:36:30|820.4|819.8|820.5|819.9|820.7|820.1|820.4|819.8|8
1643128600000|2022-01-25 16:36:40|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|2
1643128620000|2022-01-25 16:37:00|820.4|819.8|820.5|819.9|820.5|819.9|820.2|819.6|19
1643128630000|2022-01-25 16:37:10|820.4|819.8|820.5|819.9|820.7|820.1|820.4|819.8|18
1643128640000|2022-01-25 16:37:20|820.6|820|820.7|820.1|820.7|820.1|820.6|820|2
1643128650000|2022-01-25 16:37:30|820.8|820.2|820.5|819.9|820.8|820.2|820.5|819.9|8
1643128660000|2022-01-25 16:37:40|820.4|819.8|820.5|819.9|820.5|819.9|820.4|819.8|0
1643128670000|2022-01-25 16:37:50|820.7|820.1|820.6|820|820.7|820.1|820.5|819.9|6
1643128680000|2022-01-25 16:38:00|820.5|819.9|820.7|820.1|820.7|820.1|820.4|819.8|10
1643128690000|2022-01-25 16:38:10|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|2
1643128710000|2022-01-25 16:38:30|820.7|820.1|820.3|819.7|820.7|820.1|820.3|819.7|28
1643128720000|2022-01-25 16:38:40|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|7
1643128730000|2022-01-25 16:38:50|820.5|819.9|820.6|820|820.7|820.1|820.5|819.9|2
1643128740000|2022-01-25 16:39:00|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|1
1643128750000|2022-01-25 16:39:10|||||||||1
1643128760000|2022-01-25 16:39:20|820.6|820|820.4|819.8|820.6|820|820.4|819.8|19
1643128770000|2022-01-25 16:39:30|820.5|819.9|820.4|819.8|820.5|819.9|820.4|819.8|1
1643128780000|2022-01-25 16:39:40|||||||||6
1643128790000|2022-01-25 16:39:50|820.6|820|820.5|819.9|820.7|820.1|820.4|819.8|8
1643128800000|2022-01-25 16:40:00|820.7|820.1|820.9|820.3|820.9|820.3|820.7|820.1|31
1643128810000|2022-01-25 16:40:10|821|820.4|820.9|820.3|821.2|820.6|820.9|820.3|54
1643128820000|2022-01-25 16:40:20|821.1|820.5|821|820.4|821.2|820.6|821|820.4|18
1643128830000|2022-01-25 16:40:30|821.2|820.6|821.1|820.5|821.2|820.6|821|820.4|12
1643128840000|2022-01-25 16:40:40|821.2|820.6|821|820.4|821.2|820.6|821|820.4|29
1643128850000|2022-01-25 16:40:50|820.9|820.3|821|820.4|821.2|820.6|820.9|820.3|3
1643128860000|2022-01-25 16:41:00|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|4
1643128870000|2022-01-25 16:41:10|821.3|820.7|821.2|820.6|821.3|820.7|821.2|820.6|10
1643128880000|2022-01-25 16:41:20|821.3|820.7|821.2|820.6|821.3|820.7|821.2|820.6|1
1643128890000|2022-01-25 16:41:30|821.3|820.7|821.2|820.6|821.3|820.7|821.2|820.6|0
1643128900000|2022-01-25 16:41:40|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|2
1643128910000|2022-01-25 16:41:50|821.2|820.6|821|820.4|821.3|820.7|821|820.4|10
1643128920000|2022-01-25 16:42:00|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|1
1643128930000|2022-01-25 16:42:10|821.1|820.5|821.2|820.6|821.2|820.6|821.1|820.5|10
1643128940000|2022-01-25 16:42:20|821|820.4|821|820.4|821|820.4|821|820.4|3
1643128950000|2022-01-25 16:42:30|820.9|820.3|820.8|820.2|820.9|820.3|820.8|820.2|4
1643128960000|2022-01-25 16:42:40|820.7|820.1|820.6|820|820.8|820.2|820.6|820|3
1643128970000|2022-01-25 16:42:50|820.7|820.1|820.9|820.3|820.9|820.3|820.7|820.1|16
1643128980000|2022-01-25 16:43:00|821.1|820.5|821.1|820.5|821.2|820.6|821.1|820.5|19
1643128990000|2022-01-25 16:43:10|820.9|820.3|820.9|820.3|821|820.4|820.9|820.3|1
1643129000000|2022-01-25 16:43:20|821|820.4|821.2|820.6|821.2|820.6|821|820.4|4
1643129010000|2022-01-25 16:43:30|821.4|820.8|822.2|821.6|822.2|821.6|821.4|820.8|150
1643129020000|2022-01-25 16:43:40|822.1|821.5|822.2|821.6|822.2|821.6|822.1|821.5|1
1643129030000|2022-01-25 16:43:50|822.1|821.5|821.9|821.3|822.2|821.6|821.9|821.3|8
1643129040000|2022-01-25 16:44:00|821.8|821.2|821.9|821.3|822|821.4|821.8|821.2|8
1643129050000|2022-01-25 16:44:10|821.8|821.2|821.4|820.8|821.8|821.2|821.2|820.6|32
1643129060000|2022-01-25 16:44:20|821.7|821.1|821.6|821|821.7|821.1|821.4|820.8|19
1643129070000|2022-01-25 16:44:30|821.5|820.9|821.5|820.9|821.7|821.1|821.4|820.8|19
1643129080000|2022-01-25 16:44:40|821.4|820.8|821.4|820.8|821.5|820.9|821.4|820.8|1
1643129090000|2022-01-25 16:44:50|821.3|820.7|821.7|821.1|821.7|821.1|821.3|820.7|15
1643129100000|2022-01-25 16:45:00|821.8|821.2|821.9|821.3|821.9|821.3|821.6|821|27
1643129110000|2022-01-25 16:45:10|822|821.4|821.9|821.3|822|821.4|821.8|821.2|9
1643129120000|2022-01-25 16:45:20|822|821.4|823|822.4|823.2|822.6|822|821.4|122
1643129130000|2022-01-25 16:45:30|822.9|822.3|823.1|822.5|823.2|822.6|822.9|822.3|8
1643129140000|2022-01-25 16:45:40|823|822.4|823.1|822.5|823.4|822.8|822.9|822.3|14
1643129150000|2022-01-25 16:45:50|823.2|822.6|823.2|822.6|823.2|822.6|823.2|822.6|2
1643129160000|2022-01-25 16:46:00|823.3|822.7|823.2|822.6|823.3|822.7|823.2|822.6|16
1643129170000|2022-01-25 16:46:10|||||||||4
1643129180000|2022-01-25 16:46:20|823.5|822.9|823.6|823|823.7|823.1|823.5|822.9|47
1643129190000|2022-01-25 16:46:30|823.7|823.1|823.6|823|823.8|823.2|823.6|823|10
1643129200000|2022-01-25 16:46:40|823.5|822.9|823.5|822.9|823.6|823|823.3|822.7|21
1643129210000|2022-01-25 16:46:50|823.6|823|823.5|822.9|823.7|823.1|823.4|822.8|3
1643129220000|2022-01-25 16:47:00|823.6|823|823.4|822.8|823.6|823|823.4|822.8|8
1643129230000|2022-01-25 16:47:10|823.5|822.9|823.6|823|823.6|823|823.5|822.9|3
1643129240000|2022-01-25 16:47:20|823.7|823.1|823.5|822.9|823.7|823.1|823.5|822.9|13
1643129250000|2022-01-25 16:47:30|823.4|822.8|823.4|822.8|823.4|822.8|823.4|822.8|8
1643129260000|2022-01-25 16:47:40|823.6|823|823.3|822.7|823.6|823|823.3|822.7|12
1643129270000|2022-01-25 16:47:50|823.5|822.9|823.6|823|823.6|823|823.5|822.9|2
1643129280000|2022-01-25 16:48:00|823.5|822.9|823.5|822.9|823.5|822.9|823.3|822.7|32
1643129290000|2022-01-25 16:48:10|823.6|823|823.6|823|823.7|823.1|823.5|822.9|6
1643129300000|2022-01-25 16:48:20|823.5|822.9|823.3|822.7|823.6|823|823.3|822.7|23
1643129310000|2022-01-25 16:48:30|823.1|822.5|823.4|822.8|823.4|822.8|823.1|822.5|58
1643129320000|2022-01-25 16:48:40|823.5|822.9|823.6|823|823.6|823|823.5|822.9|11
1643129330000|2022-01-25 16:48:50|823.8|823.2|823.8|823.2|824|823.4|823.8|823.2|12
1643129340000|2022-01-25 16:49:00|824|823.4|824|823.4|824|823.4|824|823.4|12
1643129350000|2022-01-25 16:49:10|824.3|823.7|824|823.4|824.3|823.7|824|823.4|9
1643129360000|2022-01-25 16:49:20|824.3|823.7|824.1|823.5|824.3|823.7|824.1|823.5|10
1643129370000|2022-01-25 16:49:30|824|823.4|823.8|823.2|824.3|823.7|823.8|823.2|5
1643129380000|2022-01-25 16:49:40|||||||||3
1643129390000|2022-01-25 16:49:50|||||||||6
1643129400000|2022-01-25 16:50:00|824|823.4|823.8|823.2|824.1|823.5|823.8|823.2|22
1643129410000|2022-01-25 16:50:10|823.6|823|823.6|823|823.8|823.2|823.6|823|7
1643129420000|2022-01-25 16:50:20|||||||||5
1643129430000|2022-01-25 16:50:30|823.7|823.1|824|823.4|824|823.4|823.7|823.1|13
1643129440000|2022-01-25 16:50:40|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|9
1643129450000|2022-01-25 16:50:50|823.9|823.3|824|823.4|824|823.4|823.9|823.3|9
1643129460000|2022-01-25 16:51:00|823.9|823.3|824|823.4|824|823.4|823.9|823.3|4
1643129470000|2022-01-25 16:51:10|||||||||2
1643129480000|2022-01-25 16:51:20|824.3|823.7|824.1|823.5|824.3|823.7|824.1|823.5|3
1643129490000|2022-01-25 16:51:30|824.2|823.6|824.3|823.7|824.3|823.7|824.2|823.6|0
1643129500000|2022-01-25 16:51:40|||||||||1
1643129510000|2022-01-25 16:51:50|824.4|823.8|824.3|823.7|824.5|823.9|824.3|823.7|26
1643129520000|2022-01-25 16:52:00|824.5|823.9|824.5|823.9|824.5|823.9|824.4|823.8|16
1643129530000|2022-01-25 16:52:10|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|15
1643129540000|2022-01-25 16:52:20|||||||||2
1643129550000|2022-01-25 16:52:30|825|824.4|824.8|824.2|825|824.4|824.8|824.2|30
1643129560000|2022-01-25 16:52:40|824.7|824.1|824.5|823.9|824.7|824.1|824.5|823.9|12
1643129570000|2022-01-25 16:52:50|824.4|823.8|824.8|824.2|824.8|824.2|824.4|823.8|17
1643129580000|2022-01-25 16:53:00|824.5|823.9|824.5|823.9|824.7|824.1|824.5|823.9|27
1643129590000|2022-01-25 16:53:10|824.4|823.8|824.6|824|824.6|824|824.3|823.7|7
1643129600000|2022-01-25 16:53:20|824.8|824.2|824.8|824.2|825|824.4|824.8|824.2|20
1643129610000|2022-01-25 16:53:30|824.6|824|824.8|824.2|824.8|824.2|824.5|823.9|11
1643129620000|2022-01-25 16:53:40|825|824.4|825|824.4|825|824.4|824.8|824.2|21
1643129630000|2022-01-25 16:53:50|825.3|824.7|825.3|824.7|825.3|824.7|825.3|824.7|4
1643129640000|2022-01-25 16:54:00|825.2|824.6|825|824.4|825.2|824.6|825|824.4|11
1643129650000|2022-01-25 16:54:10|825.1|824.5|824.4|823.8|825.1|824.5|824.3|823.7|14
1643129660000|2022-01-25 16:54:20|824.8|824.2|824.8|824.2|824.8|824.2|824.5|823.9|16
1643129680000|2022-01-25 16:54:40|824.6|824|824.8|824.2|824.8|824.2|824.5|823.9|8
1643129690000|2022-01-25 16:54:50|824.6|824|824.5|823.9|824.6|824|824.5|823.9|15
1643129700000|2022-01-25 16:55:00|824.7|824.1|824.8|824.2|824.8|824.2|824.7|824.1|6
1643129710000|2022-01-25 16:55:10|||||||||6
1643129720000|2022-01-25 16:55:20|||||||||3
1643129730000|2022-01-25 16:55:30|824.5|823.9|824.6|824|824.6|824|824.5|823.9|3
1643129740000|2022-01-25 16:55:40|824.3|823.7|823.8|823.2|824.3|823.7|823.8|823.2|32
1643129750000|2022-01-25 16:55:50|823.9|823.3|823.8|823.2|823.9|823.3|823.8|823.2|11
1643129760000|2022-01-25 16:56:00|823.7|823.1|823.5|822.9|823.7|823.1|823.5|822.9|15
1643129770000|2022-01-25 16:56:10|823.4|822.8|823.3|822.7|823.4|822.8|823.3|822.7|46
1643129780000|2022-01-25 16:56:20|823.4|822.8|823.3|822.7|823.5|822.9|823.3|822.7|8
1643129790000|2022-01-25 16:56:30|823.5|822.9|823.3|822.7|823.5|822.9|823.3|822.7|4
1643129800000|2022-01-25 16:56:40|822.9|822.3|823.3|822.7|823.3|822.7|822.8|822.2|24
1643129810000|2022-01-25 16:56:50|823.6|823|823.6|823|823.6|823|823.6|823|3
1643129820000|2022-01-25 16:57:00|823.7|823.1|823.6|823|823.8|823.2|823.6|823|17
1643129830000|2022-01-25 16:57:10|823.8|823.2|823.6|823|823.8|823.2|823.6|823|3
1643129840000|2022-01-25 16:57:20|823.8|823.2|823.8|823.2|823.8|823.2|823.6|823|3
1643129850000|2022-01-25 16:57:30|823.7|823.1|823.3|822.7|823.7|823.1|823.3|822.7|7
1643129860000|2022-01-25 16:57:40|823.4|822.8|823.3|822.7|823.4|822.8|823.3|822.7|3
1643129870000|2022-01-25 16:57:50|823.2|822.6|823.2|822.6|823.2|822.6|823.2|822.6|1
1643129880000|2022-01-25 16:58:00|823.3|822.7|823.3|822.7|823.3|822.7|823.2|822.6|8
1643129900000|2022-01-25 16:58:20|||||||||22
1643129910000|2022-01-25 16:58:30|823.2|822.6|823.3|822.7|823.3|822.7|823.2|822.6|2
1643129920000|2022-01-25 16:58:40|823.1|822.5|823.1|822.5|823.1|822.5|823.1|822.5|17
1643129930000|2022-01-25 16:58:50|823.3|822.7|823.3|822.7|823.3|822.7|823.3|822.7|1
1643129940000|2022-01-25 16:59:00|823.5|822.9|823.5|822.9|823.6|823|823.5|822.9|3
1643129950000|2022-01-25 16:59:10|823.6|823|823.6|823|823.6|823|823.6|823|15
1643129960000|2022-01-25 16:59:20|823.8|823.2|824|823.4|824|823.4|823.8|823.2|8
1643129970000|2022-01-25 16:59:30|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.7|6
1643129980000|2022-01-25 16:59:40|||||||||2
1643129990000|2022-01-25 16:59:50|824.2|823.6|824.3|823.7|824.3|823.7|824.2|823.6|5
1643130000000|2022-01-25 17:00:00|824.1|823.5|824.1|823.5|824.1|823.5|824.1|823.5|3
1643130010000|2022-01-25 17:00:10|824.3|823.7|824.3|823.7|824.4|823.8|824.3|823.7|8
1643130020000|2022-01-25 17:00:20|824.2|823.6|824.3|823.7|824.3|823.7|824.1|823.5|13
1643130030000|2022-01-25 17:00:30|824.2|823.6|823.8|823.2|824.2|823.6|823.8|823.2|9
1643130040000|2022-01-25 17:00:40|823.9|823.3|824|823.4|824|823.4|823.8|823.2|4
1643130050000|2022-01-25 17:00:50|823.9|823.3|824|823.4|824|823.4|823.9|823.3|9
1643130060000|2022-01-25 17:01:00|824.3|823.7|824.6|824|824.6|824|824.3|823.7|24
1643130070000|2022-01-25 17:01:10|824.8|824.2|824.4|823.8|824.8|824.2|824.3|823.7|9
1643130080000|2022-01-25 17:01:20|824.3|823.7|824.3|823.7|824.4|823.8|824.3|823.7|2
1643130090000|2022-01-25 17:01:30|824.2|823.6|823.9|823.3|824.2|823.6|823.9|823.3|19
1643130100000|2022-01-25 17:01:40|824|823.4|824|823.4|824|823.4|824|823.4|1
1643130110000|2022-01-25 17:01:50|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|3
1643130120000|2022-01-25 17:02:00|||||||||1
1643130130000|2022-01-25 17:02:10|824|823.4|824|823.4|824|823.4|823.9|823.3|7
1643130140000|2022-01-25 17:02:20|||||||||3
1643130160000|2022-01-25 17:02:40|||||||||6
1643130170000|2022-01-25 17:02:50|824.1|823.5|824.3|823.7|824.3|823.7|824.1|823.5|49
1643130180000|2022-01-25 17:03:00|824.5|823.9|824.3|823.7|824.5|823.9|824.3|823.7|14
1643130190000|2022-01-25 17:03:10|824.4|823.8|824.5|823.9|824.5|823.9|824.4|823.8|11
1643130200000|2022-01-25 17:03:20|824.4|823.8|824.3|823.7|824.5|823.9|824.3|823.7|2
1643130210000|2022-01-25 17:03:30|824.5|823.9|824.3|823.7|824.5|823.9|824.3|823.7|4
1643130220000|2022-01-25 17:03:40|824.2|823.6|824.2|823.6|824.2|823.6|824.2|823.6|12
1643130230000|2022-01-25 17:03:50|824.1|823.5|824|823.4|824.1|823.5|824|823.4|3
1643130240000|2022-01-25 17:04:00|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|6
1643130250000|2022-01-25 17:04:10|823.5|822.9|823.5|822.9|823.6|823|823.5|822.9|22
1643130260000|2022-01-25 17:04:20|||||||||3
1643130270000|2022-01-25 17:04:30|823.3|822.7|823.3|822.7|823.3|822.7|823.3|822.7|4
1643130280000|2022-01-25 17:04:40|823.2|822.6|823.3|822.7|823.3|822.7|823|822.4|24
1643130300000|2022-01-25 17:05:00|823.1|822.5|823.3|822.7|823.3|822.7|823|822.4|41
1643130310000|2022-01-25 17:05:10|823.2|822.6|823|822.4|823.2|822.6|823|822.4|4
1643130320000|2022-01-25 17:05:20|823.1|822.5|823.1|822.5|823.2|822.6|823.1|822.5|3
1643130330000|2022-01-25 17:05:30|823|822.4|823|822.4|823|822.4|823|822.4|4
1643130340000|2022-01-25 17:05:40|822.9|822.3|822.8|822.2|822.9|822.3|822.8|822.2|9
1643130350000|2022-01-25 17:05:50|822.9|822.3|822.8|822.2|823|822.4|822.8|822.2|18
1643130360000|2022-01-25 17:06:00|||||||||3
1643130380000|2022-01-25 17:06:20|822.9|822.3|823|822.4|823|822.4|822.9|822.3|16
1643130390000|2022-01-25 17:06:30|823.1|822.5|823.3|822.7|823.5|822.9|823.1|822.5|23
1643130400000|2022-01-25 17:06:40|823.1|822.5|823.3|822.7|823.3|822.7|823.1|822.5|5
1643130410000|2022-01-25 17:06:50|||||||||4
1643130420000|2022-01-25 17:07:00|823.5|822.9|823.8|823.2|823.8|823.2|823.5|822.9|10
1643130430000|2022-01-25 17:07:10|823.6|823|823.8|823.2|824|823.4|823.6|823|10
1643130440000|2022-01-25 17:07:20|823.9|823.3|824|823.4|824|823.4|823.8|823.2|12
1643130450000|2022-01-25 17:07:30|823.8|823.2|823.7|823.1|823.8|823.2|823.7|823.1|7
1643130460000|2022-01-25 17:07:40|823.6|823|823.5|822.9|823.6|823|823.5|822.9|7
1643130470000|2022-01-25 17:07:50|823.6|823|823.8|823.2|823.8|823.2|823.6|823|31
1643130480000|2022-01-25 17:08:00|823.7|823.1|823.8|823.2|823.8|823.2|823.6|823|4
1643130490000|2022-01-25 17:08:10|824|823.4|823.8|823.2|824|823.4|823.8|823.2|5
1643130500000|2022-01-25 17:08:20|823.9|823.3|823.9|823.3|823.9|823.3|823.9|823.3|4
1643130510000|2022-01-25 17:08:30|823.8|823.2|824.1|823.5|824.1|823.5|823.8|823.2|1
1643130520000|2022-01-25 17:08:40|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.7|2
1643130530000|2022-01-25 17:08:50|824.2|823.6|824.3|823.7|824.3|823.7|824.2|823.6|6
1643130540000|2022-01-25 17:09:00|||||||||5
1643130550000|2022-01-25 17:09:10|824.4|823.8|824.8|824.2|825|824.4|824.4|823.8|52
1643130560000|2022-01-25 17:09:20|824.5|823.9|824.5|823.9|824.5|823.9|824.1|823.5|40
1643130570000|2022-01-25 17:09:30|824.6|824|824.6|824|824.6|824|824.6|824|10
1643130580000|2022-01-25 17:09:40|824.7|824.1|824.5|823.9|824.7|824.1|824.5|823.9|2
1643130590000|2022-01-25 17:09:50|||||||||2
1643130600000|2022-01-25 17:10:00|824.6|824|824.8|824.2|824.8|824.2|824.6|824|18
1643130610000|2022-01-25 17:10:10|||||||||4
1643130620000|2022-01-25 17:10:20|824.9|824.3|824.8|824.2|824.9|824.3|824.8|824.2|4
1643130630000|2022-01-25 17:10:30|824.9|824.3|824.9|824.3|824.9|824.3|824.8|824.2|2
1643130640000|2022-01-25 17:10:40|825|824.4|825|824.4|825|824.4|825|824.4|3
1643130650000|2022-01-25 17:10:50|825.3|824.7|825.3|824.7|825.5|824.9|825.3|824.7|22
1643130660000|2022-01-25 17:11:00|825.5|824.9|825.5|824.9|825.5|824.9|825.3|824.7|33
1643130670000|2022-01-25 17:11:10|||||||||7
1643130680000|2022-01-25 17:11:20|826.2|824.7|827|826.4|827.3|826.7|826.2|824.7|221
1643130690000|2022-01-25 17:11:30|827.3|826.7|826.8|826.2|827.4|826.8|826.7|826.1|97
1643130700000|2022-01-25 17:11:40|826.7|826.1|826.8|826.2|826.9|826.3|826.7|826.1|16
1643130710000|2022-01-25 17:11:50|827|826.4|827|826.4|827|826.4|827|826.4|7
1643130720000|2022-01-25 17:12:00|827.2|826.6|827.4|826.8|827.4|826.8|827.1|826.5|29
1643130730000|2022-01-25 17:12:10|827.7|827.1|827.4|826.8|827.7|827.1|827.3|826.7|5
1643130740000|2022-01-25 17:12:20|827.5|826.9|827.4|826.8|827.5|826.9|827.4|826.8|258
1643130750000|2022-01-25 17:12:30|||||||||3
1643130760000|2022-01-25 17:12:40|827.5|826.9|828.3|827.7|828.3|827.7|827.5|826.9|92
1643130770000|2022-01-25 17:12:50|828.5|827.9|828.3|827.7|828.5|827.9|828.3|827.7|7
1643130780000|2022-01-25 17:13:00|828.6|828|828.4|827.8|828.8|828.2|828.3|827.7|48
1643130790000|2022-01-25 17:13:10|828.5|827.9|828.3|827.7|828.6|828|828.3|827.7|29
1643130800000|2022-01-25 17:13:20|828.4|827.8|828.5|827.9|828.6|828|828.4|827.8|10
1643130810000|2022-01-25 17:13:30|828.3|827.7|828.2|827.6|828.3|827.7|828.2|827.6|21
1643130820000|2022-01-25 17:13:40|828.1|827.5|828.2|827.6|828.3|827.7|828.1|827.5|11
1643130830000|2022-01-25 17:13:50|828.1|827.5|828.3|827.7|828.3|827.7|828.1|827.5|10
1643130840000|2022-01-25 17:14:00|828.6|828|828.5|827.9|828.6|828|828.3|827.7|14
1643130850000|2022-01-25 17:14:10|828.4|827.8|828.4|827.8|828.5|827.9|828.3|827.7|6
1643130860000|2022-01-25 17:14:20|828.3|827.7|828.6|828|828.6|828|828.3|827.7|12
1643130870000|2022-01-25 17:14:30|828.8|828.2|829|828.4|829.1|828.5|828.8|828.2|6
1643130880000|2022-01-25 17:14:40|829.1|828.5|829.2|828.6|829.3|828.7|828.9|828.3|26
1643130890000|2022-01-25 17:14:50|829.3|828.7|828.9|828.3|829.3|828.7|828.7|828.1|33
1643130900000|2022-01-25 17:15:00|829.1|828.5|829.1|828.5|829.1|828.5|829|828.4|9
1643130910000|2022-01-25 17:15:10|829.3|828.7|829.6|829|829.6|829|829.3|828.7|12
1643130920000|2022-01-25 17:15:20|829.8|829.2|829.8|829.2|830|829.4|829.7|829.1|82
1643130930000|2022-01-25 17:15:30|829.7|829.1|830|829.4|830|829.4|829.7|829.1|14
1643130940000|2022-01-25 17:15:40|830.1|829.5|830.2|829.6|830.2|829.6|830.1|829.5|23
1643130950000|2022-01-25 17:15:50|830.1|829.5|830.5|829.9|830.6|830|829.9|829.3|55
1643130960000|2022-01-25 17:16:00|830.4|829.8|830.6|830|830.7|830.1|830.4|829.8|15
1643130970000|2022-01-25 17:16:10|830.4|829.8|830.7|830.1|830.7|830.1|830.4|829.8|16
1643130980000|2022-01-25 17:16:20|||||||||16
1643130990000|2022-01-25 17:16:30|830.6|830|830.7|830.1|830.7|830.1|830.6|830|14
1643131000000|2022-01-25 17:16:40|830.6|830|830.4|829.8|830.6|830|830.4|829.8|10
1643131010000|2022-01-25 17:16:50|830.3|829.7|830.5|829.9|830.6|830|830.3|829.7|16
1643131020000|2022-01-25 17:17:00|830.3|829.7|830.6|830|830.6|830|830.3|829.7|6
1643131030000|2022-01-25 17:17:10|830.8|830.2|830.8|830.2|830.8|830.2|830.7|830.1|23
1643131040000|2022-01-25 17:17:20|830.7|830.1|830.7|830.1|830.8|830.2|830.6|830|33
1643131050000|2022-01-25 17:17:30|830.6|830|831.1|830.5|831.1|830.5|830.6|830|21
1643131060000|2022-01-25 17:17:40|830.8|830.2|830.9|830.3|830.9|830.3|830.8|830.2|7
1643131070000|2022-01-25 17:17:50|830.8|830.2|831.2|830.6|831.2|830.6|830.8|830.2|30
1643131080000|2022-01-25 17:18:00|831.1|830.5|830.3|829.7|831.1|830.5|830.3|829.7|45
1643131090000|2022-01-25 17:18:10|830.1|829.5|830.1|829.5|830.1|829.5|829.8|829.2|35
1643131100000|2022-01-25 17:18:20|830.3|829.7|830.3|829.7|830.3|829.7|830.2|829.6|4
1643131110000|2022-01-25 17:18:30|830.6|830|830.8|830.2|830.8|830.2|830.5|829.9|50
1643131120000|2022-01-25 17:18:40|830.6|830|830.8|830.2|830.8|830.2|830.6|830|35
1643131130000|2022-01-25 17:18:50|831|830.4|831|830.4|831.2|830.6|830.9|830.3|27
1643131140000|2022-01-25 17:19:00|831.1|830.5|831.2|830.6|831.2|830.6|831|830.4|17
1643131150000|2022-01-25 17:19:10|830.9|830.3|830.8|830.2|831.1|830.5|830.6|830|59
1643131160000|2022-01-25 17:19:20|830.7|830.1|830.9|830.3|831.1|830.5|830.7|830.1|37
1643131170000|2022-01-25 17:19:30|831|830.4|830.9|830.3|831.1|830.5|830.8|830.2|22
1643131180000|2022-01-25 17:19:40|830.8|830.2|831|830.4|831.2|830.6|830.8|830.2|35
1643131190000|2022-01-25 17:19:50|831.1|830.5|831.1|830.5|831.1|830.5|831.1|830.5|5
1643131200000|2022-01-25 17:20:00|831.3|830.7|831.5|830.9|831.6|831|831.3|830.7|9
1643131210000|2022-01-25 17:20:10|831.6|831|831.8|831.2|831.8|831.2|831.6|831|57
1643131220000|2022-01-25 17:20:20|831.9|831.3|832.2|831.6|832.2|831.6|831.9|831.3|22
1643131230000|2022-01-25 17:20:30|832.3|831.7|832.3|831.7|832.7|832.1|832.2|831.6|47
1643131240000|2022-01-25 17:20:40|832.4|831.8|832.3|831.7|832.4|831.8|832.2|831.6|27
1643131250000|2022-01-25 17:20:50|832.4|831.8|832.5|831.9|832.7|832.1|832.4|831.8|72
1643131260000|2022-01-25 17:21:00|832.7|832.1|832.7|832.1|832.7|832.1|832.5|831.9|13
1643131270000|2022-01-25 17:21:10|832.5|831.9|832.4|831.8|832.5|831.9|832.3|831.7|16
1643131280000|2022-01-25 17:21:20|832.3|831.7|832.3|831.7|832.4|831.8|832.2|831.6|20
1643131290000|2022-01-25 17:21:30|||||||||15
1643131300000|2022-01-25 17:21:40|832.2|831.6|831.3|830.7|832.2|831.6|831.3|830.7|38
1643131310000|2022-01-25 17:21:50|831.4|830.8|830.9|830.3|831.4|830.8|830.9|830.3|29
1643131320000|2022-01-25 17:22:00|831|830.4|830.4|829.8|831.2|830.6|830.4|829.8|93
1643131330000|2022-01-25 17:22:10|830.5|829.9|830.5|829.9|830.7|830.1|830.5|829.9|29
1643131340000|2022-01-25 17:22:20|830.7|830.1|830.4|829.8|830.7|830.1|830.4|829.8|21
1643131350000|2022-01-25 17:22:30|830.3|829.7|830.7|830.1|830.7|830.1|830.3|829.7|36
1643131360000|2022-01-25 17:22:40|830.6|830|830.6|830|830.6|830|830.6|830|6
1643131370000|2022-01-25 17:22:50|830.5|829.9|830.4|829.8|830.8|830.2|830.4|829.8|9
1643131380000|2022-01-25 17:23:00|830.7|830.1|830.7|830.1|830.7|830.1|830.5|829.9|8
1643131390000|2022-01-25 17:23:10|830.9|830.3|830.9|830.3|831.2|830.6|830.8|830.2|16
1643131400000|2022-01-25 17:23:20|830.8|830.2|830.8|830.2|831|830.4|830.8|830.2|17
1643131410000|2022-01-25 17:23:30|830.9|830.3|831|830.4|831|830.4|830.9|830.3|4
1643131420000|2022-01-25 17:23:40|831.3|830.7|831.3|830.7|831.4|830.8|831.2|830.6|23
1643131430000|2022-01-25 17:23:50|831.2|830.6|831|830.4|831.3|830.7|831|830.4|12
1643131440000|2022-01-25 17:24:00|831.2|830.6|831.4|830.8|831.4|830.8|831.2|830.6|16
1643131450000|2022-01-25 17:24:10|831.5|830.9|831.8|831.2|831.9|831.3|831.5|830.9|14
1643131460000|2022-01-25 17:24:20|831.7|831.1|831.7|831.1|831.7|831.1|831.7|831.1|6
1643131470000|2022-01-25 17:24:30|831.5|830.9|831.8|831.2|831.9|831.3|831.5|830.9|25
1643131480000|2022-01-25 17:24:40|831.9|831.3|832|831.4|832.2|831.6|831.8|831.2|20
1643131490000|2022-01-25 17:24:50|831.9|831.3|831.8|831.2|832|831.4|831.8|831.2|6
1643131500000|2022-01-25 17:25:00|831.9|831.3|832.2|831.6|832.3|831.7|831.9|831.3|29
1643131510000|2022-01-25 17:25:10|832|831.4|832.2|831.6|832.2|831.6|832|831.4|7
1643131520000|2022-01-25 17:25:20|832|831.4|832|831.4|832.2|831.6|832|831.4|13
1643131530000|2022-01-25 17:25:30|832.3|831.7|832|831.4|832.3|831.7|832|831.4|22
1643131540000|2022-01-25 17:25:40|||||||||23
1643131550000|2022-01-25 17:25:50|832.3|831.7|832.3|831.7|832.8|832.2|832.2|831.6|21
1643131560000|2022-01-25 17:26:00|832|831.4|832|831.4|832|831.4|832|831.4|23
1643131570000|2022-01-25 17:26:10|831.9|831.3|831.8|831.2|832|831.4|831.8|831.2|28
1643131580000|2022-01-25 17:26:20|831.9|831.3|831.8|831.2|832|831.4|831.8|831.2|10
1643131590000|2022-01-25 17:26:30|831.4|830.8|831|830.4|831.4|830.8|831|830.4|10
1643131600000|2022-01-25 17:26:40|830.8|830.2|831|830.4|831|830.4|830.8|830.2|11
1643131610000|2022-01-25 17:26:50|830.8|830.2|830.8|830.2|830.8|830.2|830.6|830|107
1643131620000|2022-01-25 17:27:00|830.9|830.3|831.7|831.1|831.9|831.3|830.9|830.3|22
1643131630000|2022-01-25 17:27:10|831.8|831.2|831.8|831.2|831.9|831.3|831.7|831.1|5
1643131640000|2022-01-25 17:27:20|831.9|831.3|832|831.4|832|831.4|831.9|831.3|11
1643131650000|2022-01-25 17:27:30|831.8|831.2|831.9|831.3|831.9|831.3|831.8|831.2|10
1643131660000|2022-01-25 17:27:40|831.8|831.2|831.5|830.9|832|831.4|831.5|830.9|47
1643131670000|2022-01-25 17:27:50|831.3|830.7|831.8|831.2|831.8|831.2|831.3|830.7|19
1643131680000|2022-01-25 17:28:00|831.9|831.3|831.3|830.7|832|831.4|831.3|830.7|59
1643131690000|2022-01-25 17:28:10|831.5|830.9|831.5|830.9|831.7|831.1|831.5|830.9|18
1643131700000|2022-01-25 17:28:20|831.6|831|830.9|830.3|831.6|831|830.8|830.2|27
1643131710000|2022-01-25 17:28:30|831|830.4|831.2|830.6|831.3|830.7|831|830.4|12
1643131720000|2022-01-25 17:28:40|831.3|830.7|831.3|830.7|831.4|830.8|831.3|830.7|13
1643131730000|2022-01-25 17:28:50|831.2|830.6|831.1|830.5|831.2|830.6|830.8|830.2|47
1643131740000|2022-01-25 17:29:00|830.8|830.2|831.1|830.5|831.2|830.6|830.8|830.2|26
1643131750000|2022-01-25 17:29:10|830.8|830.2|830.5|829.9|830.8|830.2|830.5|829.9|22
1643131760000|2022-01-25 17:29:20|830.8|830.2|830.7|830.1|830.8|830.2|830.6|830|35
1643131770000|2022-01-25 17:29:30|830.8|830.2|830.7|830.1|830.9|830.3|830.7|830.1|13
1643131780000|2022-01-25 17:29:40|830.8|830.2|830.6|830|830.8|830.2|830.6|830|42
1643131790000|2022-01-25 17:29:50|830.3|829.7|829.5|828.9|830.3|829.7|829.5|828.9|33
1643131800000|2022-01-25 17:30:00|829.6|829|830.1|829.5|830.3|829.7|829.6|829|117
1643131810000|2022-01-25 17:30:10|829.9|829.3|830.4|829.8|830.4|829.8|829.9|829.3|33
1643131820000|2022-01-25 17:30:20|830.3|829.7|829.9|829.3|830.4|829.8|829.9|829.3|41
1643131830000|2022-01-25 17:30:30|830.2|829.6|830|829.4|830.2|829.6|829.9|829.3|10
1643131840000|2022-01-25 17:30:40|830.2|829.6|830.2|829.6|830.2|829.6|829.9|829.3|28
1643131850000|2022-01-25 17:30:50|830.3|829.7|830.3|829.7|830.5|829.9|830.3|829.7|33
1643131860000|2022-01-25 17:31:00|830.2|829.6|830.2|829.6|830.3|829.7|830.2|829.6|16
1643131870000|2022-01-25 17:31:10|830.3|829.7|830.7|830.1|830.7|830.1|830.3|829.7|46
1643131880000|2022-01-25 17:31:20|830.4|829.8|830.5|829.9|830.7|830.1|830.4|829.8|11
1643131890000|2022-01-25 17:31:30|830.7|830.1|830.7|830.1|830.7|830.1|830.5|829.9|19
1643131900000|2022-01-25 17:31:40|830.9|830.3|830.5|829.9|830.9|830.3|830.4|829.8|33
1643131910000|2022-01-25 17:31:50|830.4|829.8|830.5|829.9|830.5|829.9|830.4|829.8|9
1643131920000|2022-01-25 17:32:00|830.7|830.1|830.5|829.9|830.7|830.1|830.4|829.8|13
1643131930000|2022-01-25 17:32:10|830.4|829.8|830.3|829.7|830.5|829.9|830.3|829.7|50
1643131940000|2022-01-25 17:32:20|830.2|829.6|830.3|829.7|830.5|829.9|830.2|829.6|56
1643131950000|2022-01-25 17:32:30|830.4|829.8|829.9|829.3|830.4|829.8|829.9|829.3|31
1643131960000|2022-01-25 17:32:40|830.2|829.6|830|829.4|830.2|829.6|830|829.4|34
1643131970000|2022-01-25 17:32:50|829.9|829.3|830|829.4|830|829.4|829.9|829.3|8
1643131980000|2022-01-25 17:33:00|830.1|829.5|830.4|829.8|830.4|829.8|830|829.4|28
1643131990000|2022-01-25 17:33:10|830.3|829.7|830.7|830.1|830.7|830.1|830.3|829.7|18
1643132000000|2022-01-25 17:33:20|||||||||7
1643132010000|2022-01-25 17:33:30|||||||||5
1643132020000|2022-01-25 17:33:40|||||||||6
1643132030000|2022-01-25 17:33:50|830.9|830.3|830.8|830.2|830.9|830.3|830.7|830.1|10
1643132040000|2022-01-25 17:34:00|830.9|830.3|830.7|830.1|830.9|830.3|830.4|829.8|18
1643132050000|2022-01-25 17:34:10|830.9|830.3|830.7|830.1|830.9|830.3|830.7|830.1|62
1643132060000|2022-01-25 17:34:20|830.8|830.2|830.7|830.1|830.9|830.3|830.7|830.1|37
1643132070000|2022-01-25 17:34:30|830.5|829.9|830.4|829.8|830.5|829.9|830.4|829.8|12
1643132080000|2022-01-25 17:34:40|830.7|830.1|830.7|830.1|830.7|830.1|830.5|829.9|10
1643132090000|2022-01-25 17:34:50|830.8|830.2|830.9|830.3|831|830.4|830.8|830.2|4
1643132100000|2022-01-25 17:35:00|831.2|830.6|831.4|830.8|831.4|830.8|831.1|830.5|25
1643132110000|2022-01-25 17:35:10|831.7|831.1|831.3|830.7|831.7|831.1|831.3|830.7|31
1643132120000|2022-01-25 17:35:20|831.4|830.8|831.7|831.1|831.7|831.1|831.2|830.6|9
1643132130000|2022-01-25 17:35:30|831.9|831.3|831.7|831.1|831.9|831.3|831.7|831.1|23
1643132140000|2022-01-25 17:35:40|831.5|830.9|831|830.4|831.5|830.9|831|830.4|18
1643132150000|2022-01-25 17:35:50|831.2|830.6|831.5|830.9|831.8|831.2|831|830.4|14
1643132160000|2022-01-25 17:36:00|831.7|831.1|831.8|831.2|831.9|831.3|831.7|831.1|16
1643132170000|2022-01-25 17:36:10|831.7|831.1|831.8|831.2|831.8|831.2|831.7|831.1|4
1643132180000|2022-01-25 17:36:20|||||||||8
1643132190000|2022-01-25 17:36:30|831.7|831.1|831.9|831.3|831.9|831.3|831.7|831.1|9
1643132200000|2022-01-25 17:36:40|831.8|831.2|831.7|831.1|831.8|831.2|831.7|831.1|15
1643132210000|2022-01-25 17:36:50|831.9|831.3|832.2|831.6|832.2|831.6|831.9|831.3|38
1643132220000|2022-01-25 17:37:00|832.4|831.8|832.2|831.6|832.4|831.8|831.9|831.3|26
1643132230000|2022-01-25 17:37:10|831.9|831.3|831.9|831.3|831.9|831.3|831.9|831.3|8
1643132240000|2022-01-25 17:37:20|832|831.4|831.9|831.3|832.2|831.6|831.9|831.3|6
1643132250000|2022-01-25 17:37:30|831.8|831.2|831.7|831.1|831.9|831.3|831.5|830.9|41
1643132260000|2022-01-25 17:37:40|831.5|830.9|831.5|830.9|831.5|830.9|831.4|830.8|68
1643132270000|2022-01-25 17:37:50|831.6|831|831.5|830.9|831.6|831|831.4|830.8|68
1643132280000|2022-01-25 17:38:00|||||||||6
1643132290000|2022-01-25 17:38:10|831.8|831.2|831.5|830.9|831.8|831.2|831.5|830.9|8
1643132300000|2022-01-25 17:38:20|831.7|831.1|831.7|831.1|831.7|831.1|831.6|831|5
1643132310000|2022-01-25 17:38:30|||||||||1
1643132320000|2022-01-25 17:38:40|831.5|830.9|831.4|830.8|831.7|831.1|831.4|830.8|15
1643132330000|2022-01-25 17:38:50|831.2|830.6|831.2|830.6|831.4|830.8|831.2|830.6|10
1643132340000|2022-01-25 17:39:00|831|830.4|831|830.4|831.2|830.6|830.9|830.3|17
1643132350000|2022-01-25 17:39:10|831.1|830.5|831.3|830.7|831.3|830.7|831|830.4|4
1643132360000|2022-01-25 17:39:20|831.4|830.8|831.3|830.7|831.4|830.8|831.2|830.6|16
1643132370000|2022-01-25 17:39:30|831.2|830.6|831.2|830.6|831.3|830.7|831.2|830.6|1
1643132380000|2022-01-25 17:39:40|831.3|830.7|831.2|830.6|831.3|830.7|831.2|830.6|5
1643132390000|2022-01-25 17:39:50|||||||||2
1643132400000|2022-01-25 17:40:00|831.3|830.7|831.7|831.1|831.7|831.1|831.3|830.7|14
1643132410000|2022-01-25 17:40:10|||||||||2
1643132420000|2022-01-25 17:40:20|831.8|831.2|831.9|831.3|831.9|831.3|831.8|831.2|9
1643132430000|2022-01-25 17:40:30|831.8|831.2|832.9|832.3|832.9|832.3|831.8|831.2|51
1643132440000|2022-01-25 17:40:40|833.2|832.6|833.2|832.6|833.2|832.6|832.9|832.3|19
1643132450000|2022-01-25 17:40:50|833|832.4|833|832.4|833|832.4|832.9|832.3|8
1643132460000|2022-01-25 17:41:00|833.1|832.5|832.7|832.1|833.3|832.7|832.7|832.1|44
1643132470000|2022-01-25 17:41:10|832.8|832.2|832.9|832.3|832.9|832.3|832.6|832|8
1643132480000|2022-01-25 17:41:20|833|832.4|833.1|832.5|833.1|832.5|833|832.4|11
1643132490000|2022-01-25 17:41:30|833|832.4|833|832.4|833.2|832.6|833|832.4|8
1643132500000|2022-01-25 17:41:40|833.2|832.6|833.1|832.5|833.2|832.6|833|832.4|12
1643132510000|2022-01-25 17:41:50|833|832.4|833.1|832.5|833.2|832.6|833|832.4|7
1643132520000|2022-01-25 17:42:00|833.2|832.6|833|832.4|833.3|832.7|832.9|832.3|11
1643132530000|2022-01-25 17:42:10|833.1|832.5|832.8|832.2|833.1|832.5|832.8|832.2|6
1643132540000|2022-01-25 17:42:20|832.7|832.1|832.8|832.2|832.8|832.2|832.7|832.1|4
1643132550000|2022-01-25 17:42:30|832.7|832.1|832.5|831.9|832.7|832.1|832.5|831.9|27
1643132560000|2022-01-25 17:42:40|832.8|832.2|832.3|831.7|832.8|832.2|832.2|831.6|18
1643132570000|2022-01-25 17:42:50|832.2|831.6|832.4|831.8|832.5|831.9|832.2|831.6|8
1643132580000|2022-01-25 17:43:00|||||||||4
1643132590000|2022-01-25 17:43:10|832.3|831.7|832.2|831.6|832.4|831.8|832.2|831.6|17
1643132600000|2022-01-25 17:43:20|832.4|831.8|832.3|831.7|832.4|831.8|832.3|831.7|7
1643132610000|2022-01-25 17:43:30|832.4|831.8|832.2|831.6|832.4|831.8|832.2|831.6|8
1643132620000|2022-01-25 17:43:40|||||||||3
1643132630000|2022-01-25 17:43:50|||||||||3
1643132640000|2022-01-25 17:44:00|||||||||1
1643132650000|2022-01-25 17:44:10|832.3|831.7|832.3|831.7|832.3|831.7|832.3|831.7|3
1643132660000|2022-01-25 17:44:20|832.2|831.6|832|831.4|832.2|831.6|832|831.4|6
1643132670000|2022-01-25 17:44:30|831.9|831.3|832.1|831.5|832.2|831.6|831.9|831.3|38
1643132680000|2022-01-25 17:44:40|832|831.4|832|831.4|832.2|831.6|832|831.4|11
1643132690000|2022-01-25 17:44:50|831.5|830.9|831.3|830.7|831.6|831|831.3|830.7|35
1643132700000|2022-01-25 17:45:00|831.5|830.9|831.5|830.9|831.5|830.9|831.3|830.7|15
1643132710000|2022-01-25 17:45:10|831.3|830.7|831.3|830.7|831.3|830.7|831.3|830.7|11
1643132720000|2022-01-25 17:45:20|831.1|830.5|831.1|830.5|831.3|830.7|831.1|830.5|50
1643132730000|2022-01-25 17:45:30|831|830.4|830.9|830.3|831|830.4|830.9|830.3|4
1643132740000|2022-01-25 17:45:40|||||||||1
1643132750000|2022-01-25 17:45:50|831.1|830.5|831.1|830.5|831.1|830.5|831.1|830.5|9
1643132760000|2022-01-25 17:46:00|831.2|830.6|831.2|830.6|831.3|830.7|831.2|830.6|20
1643132770000|2022-01-25 17:46:10|||||||||15
1643132780000|2022-01-25 17:46:20|830.9|830.3|830.9|830.3|831|830.4|830.9|830.3|8
1643132790000|2022-01-25 17:46:30|830.6|830|830.7|830.1|830.7|830.1|830.6|830|16
1643132800000|2022-01-25 17:46:40|||||||||9
1643132810000|2022-01-25 17:46:50|830.5|829.9|830.5|829.9|830.7|830.1|830.4|829.8|19
1643132820000|2022-01-25 17:47:00|||||||||5
1643132830000|2022-01-25 17:47:10|830.4|829.8|830.5|829.9|830.5|829.9|830.4|829.8|5
1643132840000|2022-01-25 17:47:20|830.4|829.8|830.4|829.8|830.4|829.8|830.4|829.8|2
1643132850000|2022-01-25 17:47:30|830.5|829.9|830.3|829.7|830.5|829.9|830.3|829.7|33
1643132860000|2022-01-25 17:47:40|830.6|830|830.6|830|830.6|830|830.6|830|10
1643132870000|2022-01-25 17:47:50|830.5|829.9|830.6|830|830.6|830|830.5|829.9|3
1643132880000|2022-01-25 17:48:00|830.8|830.2|830.8|830.2|830.8|830.2|830.8|830.2|19
1643132890000|2022-01-25 17:48:10|||||||||1
1643132900000|2022-01-25 17:48:20|830.6|830|830.6|830|830.6|830|830.6|830|6
1643132910000|2022-01-25 17:48:30|830.5|829.9|830.6|830|830.6|830|830.5|829.9|16
1643132920000|2022-01-25 17:48:40|||||||||6
1643132930000|2022-01-25 17:48:50|830.3|829.7|830.3|829.7|830.3|829.7|830.3|829.7|15
1643132940000|2022-01-25 17:49:00|830.6|830|830.1|829.5|830.6|830|830.1|829.5|55
1643132950000|2022-01-25 17:49:10|830.2|829.6|830.3|829.7|830.3|829.7|830.2|829.6|11
1643132960000|2022-01-25 17:49:20|830.5|829.9|830.2|829.6|830.5|829.9|830.2|829.6|9
1643132970000|2022-01-25 17:49:30|830.1|829.5|829.8|829.2|830.2|829.6|829.8|829.2|17
1643132980000|2022-01-25 17:49:40|829.9|829.3|829.8|829.2|829.9|829.3|829.8|829.2|18
1643132990000|2022-01-25 17:49:50|||||||||11
1643133000000|2022-01-25 17:50:00|830|829.4|830.1|829.5|830.1|829.5|829.9|829.3|18
1643133010000|2022-01-25 17:50:10|830|829.4|830|829.4|830|829.4|829.8|829.2|18
1643133020000|2022-01-25 17:50:20|829.9|829.3|830|829.4|830|829.4|829.9|829.3|10
1643133030000|2022-01-25 17:50:30|||||||||12
1643133040000|2022-01-25 17:50:40|829.8|829.2|830|829.4|830|829.4|829.8|829.2|51
1643133050000|2022-01-25 17:50:50|829.9|829.3|829.8|829.2|830|829.4|829.8|829.2|31
1643133060000|2022-01-25 17:51:00|829.9|829.3|829.8|829.2|830|829.4|829.7|829.1|23
1643133070000|2022-01-25 17:51:10|830|829.4|830.3|829.7|830.3|829.7|830|829.4|20
1643133080000|2022-01-25 17:51:20|830.2|829.6|830|829.4|830.2|829.6|830|829.4|14
1643133090000|2022-01-25 17:51:30|829.8|829.2|829.9|829.3|830|829.4|829.8|829.2|21
1643133100000|2022-01-25 17:51:40|829.8|829.2|830|829.4|830|829.4|829.8|829.2|25
1643133110000|2022-01-25 17:51:50|829.9|829.3|829.6|829|829.9|829.3|829.5|828.9|15
1643133120000|2022-01-25 17:52:00|829.7|829.1|829.8|829.2|829.8|829.2|829.6|829|17
1643133130000|2022-01-25 17:52:10|829.4|828.8|829.6|829|829.6|829|829.4|828.8|8
1643133140000|2022-01-25 17:52:20|||||||||49
1643133150000|2022-01-25 17:52:30|829.7|829.1|829.8|829.2|829.8|829.2|829.7|829.1|11
1643133160000|2022-01-25 17:52:40|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|12
1643133170000|2022-01-25 17:52:50|829.2|828.6|829.3|828.7|829.3|828.7|829.2|828.6|68
1643133180000|2022-01-25 17:53:00|829.1|828.5|829.3|828.7|829.3|828.7|829.1|828.5|11
1643133190000|2022-01-25 17:53:10|||||||||5
1643133200000|2022-01-25 17:53:20|829.2|828.6|829.3|828.7|829.3|828.7|829.2|828.6|14
1643133210000|2022-01-25 17:53:30|829.5|828.9|829.5|828.9|829.6|829|829.5|828.9|20
1643133220000|2022-01-25 17:53:40|829.6|829|829.7|829.1|829.8|829.2|829.6|829|10
1643133230000|2022-01-25 17:53:50|829.6|829|829.5|828.9|829.6|829|829.5|828.9|4
1643133240000|2022-01-25 17:54:00|829.8|829.2|830.1|829.5|830.2|829.6|829.8|829.2|31
1643133250000|2022-01-25 17:54:10|830|829.4|830|829.4|830|829.4|830|829.4|12
1643133260000|2022-01-25 17:54:20|||||||||7
1643133270000|2022-01-25 17:54:30|||||||||5
1643133280000|2022-01-25 17:54:40|829.9|829.3|830|829.4|830|829.4|829.9|829.3|38
1643133290000|2022-01-25 17:54:50|||||||||11
1643133300000|2022-01-25 17:55:00|||||||||5
1643133310000|2022-01-25 17:55:10|829.6|829|829.8|829.2|829.9|829.3|829.6|829|15
1643133320000|2022-01-25 17:55:20|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|22
1643133330000|2022-01-25 17:55:30|829.6|829|829.6|829|829.6|829|829.5|828.9|9
1643133340000|2022-01-25 17:55:40|829.5|828.9|829.6|829|829.6|829|829.5|828.9|49
1643133350000|2022-01-25 17:55:50|829.5|828.9|829.6|829|829.6|829|829.4|828.8|8
1643133360000|2022-01-25 17:56:00|829.3|828.7|829.5|828.9|829.5|828.9|829.3|828.7|12
1643133370000|2022-01-25 17:56:10|829.6|829|829.5|828.9|829.6|829|829.5|828.9|5
1643133380000|2022-01-25 17:56:20|||||||||2
1643133390000|2022-01-25 17:56:30|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|24
1643133400000|2022-01-25 17:56:40|||||||||3
1643133410000|2022-01-25 17:56:50|829.6|829|829.5|828.9|829.7|829.1|829.5|828.9|26
1643133420000|2022-01-25 17:57:00|829.6|829|829.5|828.9|829.6|829|829.4|828.8|11
1643133430000|2022-01-25 17:57:10|829.6|829|829.5|828.9|829.6|829|829.5|828.9|11
1643133440000|2022-01-25 17:57:20|829.3|828.7|829.1|828.5|829.3|828.7|829.1|828.5|70
1643133450000|2022-01-25 17:57:30|||||||||3
1643133460000|2022-01-25 17:57:40|829|828.4|828.8|828.2|829|828.4|828.8|828.2|21
1643133470000|2022-01-25 17:57:50|||||||||1
1643133480000|2022-01-25 17:58:00|828.6|828|828.6|828|828.6|828|828.5|827.9|18
1643133490000|2022-01-25 17:58:10|828.5|827.9|828.7|828.1|828.7|828.1|828.5|827.9|11
1643133500000|2022-01-25 17:58:20|828.6|828|828.6|828|828.6|828|828.5|827.9|8
1643133510000|2022-01-25 17:58:30|828.5|827.9|828.1|827.5|828.6|828|828.1|827.5|24
1643133520000|2022-01-25 17:58:40|828.2|827.6|828|827.4|828.3|827.7|828|827.4|11
1643133530000|2022-01-25 17:58:50|828.3|827.7|828|827.4|828.3|827.7|828|827.4|32
1643133540000|2022-01-25 17:59:00|827.9|827.3|827.8|827.2|828|827.4|827.8|827.2|21
1643133550000|2022-01-25 17:59:10|827.7|827.1|827.2|826.6|827.7|827.1|827.2|826.6|91
1643133560000|2022-01-25 17:59:20|827.3|826.7|827.4|826.8|827.4|826.8|827.3|826.7|6
1643133570000|2022-01-25 17:59:30|827.3|826.7|827.4|826.8|827.4|826.8|827.3|826.7|6
1643133580000|2022-01-25 17:59:40|827.5|826.9|827.4|826.8|827.5|826.9|827.4|826.8|12
1643133590000|2022-01-25 17:59:50|827.6|827|827.4|826.8|827.6|827|827.4|826.8|7
1643133600000|2022-01-25 18:00:00|827.5|826.9|827.7|827.1|827.7|827.1|827.5|826.9|4
1643133610000|2022-01-25 18:00:10|827.8|827.2|827.9|827.3|827.9|827.3|827.8|827.2|8
1643133620000|2022-01-25 18:00:20|827.8|827.2|827.7|827.1|827.8|827.2|827.7|827.1|12
1643133630000|2022-01-25 18:00:30|827.8|827.2|827.7|827.1|827.9|827.3|827.7|827.1|22
1643133640000|2022-01-25 18:00:40|827.4|826.8|827.7|827.1|827.7|827.1|827.4|826.8|5
1643133650000|2022-01-25 18:00:50|827.6|827|827.4|826.8|827.7|827.1|827.4|826.8|19
1643133660000|2022-01-25 18:01:00|827.5|826.9|827.4|826.8|827.5|826.9|827.4|826.8|20
1643133670000|2022-01-25 18:01:10|827.3|826.7|827.2|826.6|827.3|826.7|827.2|826.6|23
1643133680000|2022-01-25 18:01:20|827.3|826.7|827.4|826.8|827.4|826.8|827.3|826.7|1
1643133690000|2022-01-25 18:01:30|827.5|826.9|827.4|826.8|827.5|826.9|827.4|826.8|7
1643133700000|2022-01-25 18:01:40|827.3|826.7|827.2|826.6|827.3|826.7|827.2|826.6|11
1643133710000|2022-01-25 18:01:50|827.3|826.7|827.3|826.7|827.3|826.7|827.1|826.5|323
1643133720000|2022-01-25 18:02:00|827|826.4|827.1|826.5|827.1|826.5|827|826.4|3
1643133730000|2022-01-25 18:02:10|827|826.4|827|826.4|827|826.4|826.9|826.3|11
1643133740000|2022-01-25 18:02:20|826.9|826.3|827|826.4|827.1|826.5|826.9|826.3|9
1643133750000|2022-01-25 18:02:30|||||||||57
1643133760000|2022-01-25 18:02:40|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|14
1643133770000|2022-01-25 18:02:50|826.6|826|826.3|825.7|826.7|826.1|826.3|825.7|68
1643133780000|2022-01-25 18:03:00|826.7|826.1|826.6|826|826.7|826.1|826.2|825.6|83
1643133790000|2022-01-25 18:03:10|826.7|826.1|826.3|825.7|826.7|826.1|826.3|825.7|31
1643133800000|2022-01-25 18:03:20|826.2|825.6|825.8|825.2|826.3|825.7|825.7|825.1|18
1643133810000|2022-01-25 18:03:30|||||||||23
1643133820000|2022-01-25 18:03:40|825.4|824.8|825.1|824.5|825.4|824.8|825|824.4|21
1643133830000|2022-01-25 18:03:50|825.4|824.8|825.3|824.7|825.5|824.9|825.3|824.7|25
1643133840000|2022-01-25 18:04:00|825.2|824.6|825.3|824.7|825.5|824.9|825.1|824.5|14
1643133850000|2022-01-25 18:04:10|825.2|824.6|825.1|824.5|825.2|824.6|825.1|824.5|13
1643133860000|2022-01-25 18:04:20|825.2|824.6|825.3|824.7|825.3|824.7|825.2|824.6|5
1643133870000|2022-01-25 18:04:30|825.1|824.5|825.3|824.7|825.3|824.7|825.1|824.5|5
1643133880000|2022-01-25 18:04:40|||||||||6
1643133890000|2022-01-25 18:04:50|825.1|824.5|825.1|824.5|825.1|824.5|825.1|824.5|21
1643133900000|2022-01-25 18:05:00|825.3|824.7|825.1|824.5|825.3|824.7|825.1|824.5|41
1643133910000|2022-01-25 18:05:10|824.8|824.2|825.3|824.7|825.3|824.7|824.7|824.1|58
1643133920000|2022-01-25 18:05:20|825.2|824.6|825.1|824.5|825.2|824.6|825|824.4|67
1643133930000|2022-01-25 18:05:30|824.9|824.3|824.9|824.3|825.1|824.5|824.8|824.2|16
1643133940000|2022-01-25 18:05:40|825.1|824.5|824.7|824.1|825.1|824.5|824.4|823.8|13
1643133950000|2022-01-25 18:05:50|824.6|824|824.8|824.2|824.8|824.2|824.6|824|15
1643133960000|2022-01-25 18:06:00|824.7|824.1|824.8|824.2|824.8|824.2|824.7|824.1|54
1643133970000|2022-01-25 18:06:10|824.7|824.1|824.6|824|824.8|824.2|824.6|824|28
1643133980000|2022-01-25 18:06:20|824.7|824.1|824.8|824.2|824.8|824.2|824.7|824.1|3
1643133990000|2022-01-25 18:06:30|824.7|824.1|824.6|824|824.7|824.1|824.6|824|13
1643134000000|2022-01-25 18:06:40|||||||||14
1643134010000|2022-01-25 18:06:50|||||||||7
1643134020000|2022-01-25 18:07:00|824.8|824.2|824.5|823.9|824.8|824.2|824.4|823.8|13
1643134030000|2022-01-25 18:07:10|824.4|823.8|824.4|823.8|824.4|823.8|824.4|823.8|1
1643134040000|2022-01-25 18:07:20|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.7|10
1643134050000|2022-01-25 18:07:30|824.2|823.6|824.1|823.5|824.2|823.6|824.1|823.5|8
1643134060000|2022-01-25 18:07:40|823.8|823.2|824|823.4|824|823.4|823.8|823.2|19
1643134070000|2022-01-25 18:07:50|823.9|823.3|823.9|823.3|823.9|823.3|823.9|823.3|11
1643134080000|2022-01-25 18:08:00|||||||||8
1643134090000|2022-01-25 18:08:10|||||||||6
1643134100000|2022-01-25 18:08:20|823.8|823.2|823.7|823.1|823.8|823.2|823.7|823.1|27
1643134110000|2022-01-25 18:08:30|823.6|823|824.1|823.5|824.1|823.5|823.6|823|24
1643134120000|2022-01-25 18:08:40|824.2|823.6|824.3|823.7|824.3|823.7|824.2|823.6|8
1643134130000|2022-01-25 18:08:50|824.6|824|824.6|824|824.6|824|824.6|824|6
1643134140000|2022-01-25 18:09:00|824.7|824.1|824.6|824|824.8|824.2|824.6|824|10
1643134150000|2022-01-25 18:09:10|824.7|824.1|824.7|824.1|824.8|824.2|824.7|824.1|9
1643134160000|2022-01-25 18:09:20|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|2
1643134170000|2022-01-25 18:09:30|825|824.4|825.5|824.9|825.5|824.9|825|824.4|27
1643134180000|2022-01-25 18:09:40|825.3|824.7|825.2|824.6|825.3|824.7|825.2|824.6|15
1643134190000|2022-01-25 18:09:50|825.1|824.5|825|824.4|825.1|824.5|824.9|824.3|17
1643134200000|2022-01-25 18:10:00|825.1|824.5|825.1|824.5|825.1|824.5|824.7|824.1|15
1643134210000|2022-01-25 18:10:10|||||||||3
1643134220000|2022-01-25 18:10:20|||||||||2
1643134230000|2022-01-25 18:10:30|825.3|824.7|825.2|824.6|825.3|824.7|825.2|824.6|12
1643134240000|2022-01-25 18:10:40|825.1|824.5|824.8|824.2|825.3|824.7|824.8|824.2|35
1643134250000|2022-01-25 18:10:50|825|824.4|824.8|824.2|825|824.4|824.8|824.2|4
1643134260000|2022-01-25 18:11:00|824.7|824.1|824.8|824.2|824.8|824.2|824.7|824.1|26
1643134270000|2022-01-25 18:11:10|824.7|824.1|824.8|824.2|824.8|824.2|824.7|824.1|30
1643134280000|2022-01-25 18:11:20|824.7|824.1|824.7|824.1|824.7|824.1|824.7|824.1|8
1643134290000|2022-01-25 18:11:30|824.6|824|824.6|824|824.6|824|824.6|824|3
1643134300000|2022-01-25 18:11:40|824.7|824.1|825|824.4|825|824.4|824.7|824.1|7
1643134310000|2022-01-25 18:11:50|825.1|824.5|825.1|824.5|825.2|824.6|825.1|824.5|23
1643134320000|2022-01-25 18:12:00|825|824.4|825.1|824.5|825.1|824.5|825|824.4|4
1643134330000|2022-01-25 18:12:10|824.8|824.2|824.8|824.2|824.9|824.3|824.8|824.2|8
1643134340000|2022-01-25 18:12:20|825|824.4|825.1|824.5|825.1|824.5|825|824.4|8
1643134350000|2022-01-25 18:12:30|||||||||1
1643134360000|2022-01-25 18:12:40|825.2|824.6|825.1|824.5|825.2|824.6|825.1|824.5|14
1643134390000|2022-01-25 18:13:10|825.2|824.6|825.2|824.6|825.2|824.6|825.2|824.6|4
1643134400000|2022-01-25 18:13:20|825.3|824.7|825.2|824.6|825.3|824.7|825.2|824.6|5
1643134410000|2022-01-25 18:13:30|825.3|824.7|825.5|824.9|825.5|824.9|825.2|824.6|3
1643134420000|2022-01-25 18:13:40|825.4|824.8|825.5|824.9|825.6|825|825.4|824.8|11
1643134430000|2022-01-25 18:13:50|825.6|825|825.5|824.9|825.6|825|825.5|824.9|10
1643134440000|2022-01-25 18:14:00|825.4|824.8|825.1|824.5|825.4|824.8|825.1|824.5|3
1643134450000|2022-01-25 18:14:10|825.2|824.6|825.5|824.9|825.5|824.9|825.2|824.6|14
1643134460000|2022-01-25 18:14:20|825.6|825|825.6|825|825.7|825.1|825.6|825|3
1643134470000|2022-01-25 18:14:30|825.8|825.2|825.6|825|825.8|825.2|825.6|825|10
1643134480000|2022-01-25 18:14:40|825.5|824.9|825.5|824.9|825.6|825|825.5|824.9|16
1643134490000|2022-01-25 18:14:50|825.6|825|825.3|824.7|825.6|825|825.3|824.7|6
1643134500000|2022-01-25 18:15:00|825.5|824.9|825.3|824.7|825.5|824.9|825.3|824.7|21
1643134510000|2022-01-25 18:15:10|825.4|824.8|825.5|824.9|825.5|824.9|825.4|824.8|8
1643134520000|2022-01-25 18:15:20|825.3|824.7|825.3|824.7|825.3|824.7|825.3|824.7|12
1643134530000|2022-01-25 18:15:30|825.6|825|825.6|825|825.6|825|825.5|824.9|1
1643134540000|2022-01-25 18:15:40|825.5|824.9|825.5|824.9|825.6|825|825.5|824.9|1
1643134550000|2022-01-25 18:15:50|825.6|825|825.6|825|825.6|825|825.6|825|0
1643134560000|2022-01-25 18:16:00|825.7|825.1|825.8|825.2|825.8|825.2|825.7|825.1|17
1643134570000|2022-01-25 18:16:10|825.6|825|825.6|825|825.6|825|825.6|825|3
1643134580000|2022-01-25 18:16:20|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|15
1643134590000|2022-01-25 18:16:30|825.9|825.3|825.6|825|825.9|825.3|825.3|824.7|35
1643134600000|2022-01-25 18:16:40|825.3|824.7|825.3|824.7|825.4|824.8|825.3|824.7|10
1643134610000|2022-01-25 18:16:50|||||||||8
1643134630000|2022-01-25 18:17:10|825.2|824.6|825.1|824.5|825.2|824.6|825|824.4|35
1643134640000|2022-01-25 18:17:20|825|824.4|825|824.4|825|824.4|825|824.4|0
1643134650000|2022-01-25 18:17:30|824.8|824.2|824.1|823.5|824.8|824.2|824.1|823.5|25
1643134660000|2022-01-25 18:17:40|824|823.4|824.3|823.7|824.3|823.7|824|823.4|11
1643134670000|2022-01-25 18:17:50|||||||||5
1643134680000|2022-01-25 18:18:00|824.4|823.8|824.3|823.7|824.6|824|824.1|823.5|18
1643134690000|2022-01-25 18:18:10|824|823.4|824.1|823.5|824.1|823.5|823.9|823.3|19
1643134700000|2022-01-25 18:18:20|824.2|823.6|824.1|823.5|824.3|823.7|824.1|823.5|9
1643134710000|2022-01-25 18:18:30|824.2|823.6|824.3|823.7|824.3|823.7|824.2|823.6|1
1643134720000|2022-01-25 18:18:40|824.5|823.9|824.4|823.8|824.5|823.9|824.4|823.8|3
1643134730000|2022-01-25 18:18:50|824.5|823.9|824.4|823.8|824.5|823.9|824.4|823.8|13
1643134740000|2022-01-25 18:19:00|824.3|823.7|824.2|823.6|824.5|823.9|824.2|823.6|7
1643134750000|2022-01-25 18:19:10|||||||||3
1643134760000|2022-01-25 18:19:20|824|823.4|824|823.4|824|823.4|824|823.4|3
1643134770000|2022-01-25 18:19:30|824.1|823.5|824.1|823.5|824.1|823.5|824.1|823.5|3
1643134780000|2022-01-25 18:19:40|||||||||1
1643134790000|2022-01-25 18:19:50|||||||||4
1643134800000|2022-01-25 18:20:00|824.3|823.7|824.3|823.7|824.5|823.9|824.1|823.5|18
1643134810000|2022-01-25 18:20:10|824.2|823.6|824.3|823.7|824.3|823.7|824.2|823.6|17
1643134820000|2022-01-25 18:20:20|||||||||2
1643134840000|2022-01-25 18:20:40|824.5|823.9|824.3|823.7|824.6|824|824.3|823.7|12
1643134850000|2022-01-25 18:20:50|824.1|823.5|824.3|823.7|824.3|823.7|824.1|823.5|12
1643134860000|2022-01-25 18:21:00|824.2|823.6|824.1|823.5|824.3|823.7|824|823.4|19
1643134870000|2022-01-25 18:21:10|824|823.4|823.7|823.1|824.1|823.5|823.7|823.1|14
1643134880000|2022-01-25 18:21:20|823.8|823.2|823.8|823.2|823.8|823.2|823.7|823.1|2
1643134890000|2022-01-25 18:21:30|||||||||1
1643134900000|2022-01-25 18:21:40|||||||||4
1643134910000|2022-01-25 18:21:50|824.1|823.5|824.1|823.5|824.1|823.5|824.1|823.5|1
1643134920000|2022-01-25 18:22:00|823.8|823.2|823.7|823.1|823.8|823.2|823.7|823.1|14
1643134930000|2022-01-25 18:22:10|823.5|822.9|823.6|823|823.6|823|823.5|822.9|7
1643134940000|2022-01-25 18:22:20|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|39
1643134950000|2022-01-25 18:22:30|||||||||16
1643134960000|2022-01-25 18:22:40|823.7|823.1|823.8|823.2|824|823.4|823.7|823.1|12
1643134970000|2022-01-25 18:22:50|824|823.4|824|823.4|824|823.4|824|823.4|6
1643134980000|2022-01-25 18:23:00|823.9|823.3|823.8|823.2|823.9|823.3|823.8|823.2|4
1643134990000|2022-01-25 18:23:10|824|823.4|823.7|823.1|824.1|823.5|823.7|823.1|59
1643135000000|2022-01-25 18:23:20|||||||||6
1643135010000|2022-01-25 18:23:30|823.8|823.2|823.8|823.2|823.9|823.3|823.8|823.2|5
1643135020000|2022-01-25 18:23:40|823.7|823.1|823.8|823.2|823.8|823.2|823.6|823|8
1643135030000|2022-01-25 18:23:50|823.7|823.1|823.9|823.3|823.9|823.3|823.7|823.1|3
1643135040000|2022-01-25 18:24:00|823.8|823.2|824|823.4|824|823.4|823.8|823.2|6
1643135060000|2022-01-25 18:24:20|824.3|823.7|824.4|823.8|824.4|823.8|824.2|823.6|11
1643135070000|2022-01-25 18:24:30|824.6|824|824.5|823.9|824.6|824|824.4|823.8|7
1643135080000|2022-01-25 18:24:40|824.6|824|824.8|824.2|824.9|824.3|824.2|823.6|18
1643135090000|2022-01-25 18:24:50|825|824.4|824.8|824.2|825|824.4|824.8|824.2|25
1643135100000|2022-01-25 18:25:00|||||||||1
1643135110000|2022-01-25 18:25:10|825.1|824.5|825.3|824.7|825.3|824.7|825.1|824.5|25
1643135130000|2022-01-25 18:25:30|825.5|824.9|825.3|824.7|825.6|825|825.3|824.7|4
1643135140000|2022-01-25 18:25:40|||||||||3
1643135150000|2022-01-25 18:25:50|825.7|825.1|825.6|825|825.7|825.1|825.5|824.9|16
1643135160000|2022-01-25 18:26:00|825.4|824.8|825.7|825.1|825.7|825.1|825.3|824.7|14
1643135180000|2022-01-25 18:26:20|||||||||6
1643135190000|2022-01-25 18:26:30|825.8|825.2|825.7|825.1|825.8|825.2|825.7|825.1|14
1643135200000|2022-01-25 18:26:40|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|3
1643135210000|2022-01-25 18:26:50|825.7|825.1|825.7|825.1|825.8|825.2|825.7|825.1|10
1643135220000|2022-01-25 18:27:00|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|3
1643135230000|2022-01-25 18:27:10|825.9|825.3|825.7|825.1|825.9|825.3|825.7|825.1|4
1643135240000|2022-01-25 18:27:20|825.8|825.2|825.7|825.1|825.9|825.3|825.7|825.1|6
1643135250000|2022-01-25 18:27:30|825.5|824.9|825.7|825.1|825.8|825.2|825.5|824.9|9
1643135260000|2022-01-25 18:27:40|||||||||5
1643135270000|2022-01-25 18:27:50|825.6|825|825.6|825|825.6|825|825.5|824.9|1
1643135280000|2022-01-25 18:28:00|825.5|824.9|825.5|824.9|825.5|824.9|825.4|824.8|9
1643135290000|2022-01-25 18:28:10|825.6|825|825.6|825|825.6|825|825.5|824.9|7
1643135300000|2022-01-25 18:28:20|825.4|824.8|825.4|824.8|825.4|824.8|825.4|824.8|4
1643135310000|2022-01-25 18:28:30|825.5|824.9|825.6|825|825.6|825|825.5|824.9|8
1643135320000|2022-01-25 18:28:40|||||||||3
1643135330000|2022-01-25 18:28:50|825.7|825.1|825.4|824.8|825.7|825.1|825.4|824.8|23
1643135340000|2022-01-25 18:29:00|825.3|824.7|825.2|824.6|825.3|824.7|825|824.4|26
1643135350000|2022-01-25 18:29:10|||||||||6
1643135360000|2022-01-25 18:29:20|825.1|824.5|824.9|824.3|825.2|824.6|824.9|824.3|3
1643135370000|2022-01-25 18:29:30|825.1|824.5|825.2|824.6|825.2|824.6|825.1|824.5|18
1643135380000|2022-01-25 18:29:40|825.1|824.5|824.9|824.3|825.3|824.7|824.8|824.2|24
1643135390000|2022-01-25 18:29:50|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|38
1643135400000|2022-01-25 18:30:00|824.9|824.3|825.1|824.5|825.1|824.5|824.9|824.3|2
1643135410000|2022-01-25 18:30:10|825.3|824.7|825.1|824.5|825.3|824.7|825.1|824.5|7
1643135420000|2022-01-25 18:30:20|825.2|824.6|825.1|824.5|825.3|824.7|825.1|824.5|20
1643135440000|2022-01-25 18:30:40|825|824.4|824.9|824.3|825|824.4|824.8|824.2|21
1643135450000|2022-01-25 18:30:50|825|824.4|825.3|824.7|825.4|824.8|825|824.4|31
1643135460000|2022-01-25 18:31:00|||||||||7
1643135470000|2022-01-25 18:31:10|825.6|825|825.6|825|825.6|825|825.4|824.8|8
1643135480000|2022-01-25 18:31:20|825.5|824.9|825.5|824.9|825.5|824.9|825.5|824.9|7
1643135490000|2022-01-25 18:31:30|825.4|824.8|825.5|824.9|825.5|824.9|825.3|824.7|6
1643135500000|2022-01-25 18:31:40|825.4|824.8|825.5|824.9|825.5|824.9|825.4|824.8|7
1643135510000|2022-01-25 18:31:50|825.4|824.8|825.4|824.8|825.4|824.8|825.4|824.8|6
1643135520000|2022-01-25 18:32:00|825.3|824.7|825.3|824.7|825.3|824.7|825.3|824.7|0
1643135530000|2022-01-25 18:32:10|825.4|824.8|825.6|825|825.6|825|825.4|824.8|13
1643135540000|2022-01-25 18:32:20|825.7|825.1|825.8|825.2|825.8|825.2|825.7|825.1|4
1643135550000|2022-01-25 18:32:30|825.9|825.3|826.1|825.5|826.1|825.5|825.8|825.2|8
1643135560000|2022-01-25 18:32:40|||||||||5
1643135570000|2022-01-25 18:32:50|826|825.4|825.9|825.3|826|825.4|825.9|825.3|2
1643135580000|2022-01-25 18:33:00|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|14
1643135590000|2022-01-25 18:33:10|825.7|825.1|826.1|825.5|826.3|825.7|825.7|825.1|13
1643135600000|2022-01-25 18:33:20|826|825.4|826|825.4|826|825.4|825.9|825.3|20
1643135610000|2022-01-25 18:33:30|825.9|825.3|825.9|825.3|826|825.4|825.9|825.3|6
1643135620000|2022-01-25 18:33:40|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|10
1643135630000|2022-01-25 18:33:50|825.7|825.1|825.7|825.1|825.7|825.1|825.7|825.1|3
1643135640000|2022-01-25 18:34:00|825.8|825.2|825.7|825.1|825.8|825.2|825.5|824.9|12
1643135650000|2022-01-25 18:34:10|||||||||1
1643135660000|2022-01-25 18:34:20|825.5|824.9|825.3|824.7|825.6|825|825.3|824.7|6
1643135680000|2022-01-25 18:34:40|825.5|824.9|825.5|824.9|825.5|824.9|825.4|824.8|10
1643135690000|2022-01-25 18:34:50|825.6|825|825.6|825|825.6|825|825.6|825|2
1643135700000|2022-01-25 18:35:00|825.4|824.8|825.3|824.7|825.4|824.8|825.3|824.7|5
1643135710000|2022-01-25 18:35:10|||||||||30
1643135720000|2022-01-25 18:35:20|825.6|825|825.6|825|825.7|825.1|825.6|825|29
1643135730000|2022-01-25 18:35:30|825.4|824.8|825.3|824.7|825.4|824.8|825.3|824.7|9
1643135740000|2022-01-25 18:35:40|825.1|824.5|824.9|824.3|825.2|824.6|824.9|824.3|42
1643135750000|2022-01-25 18:35:50|824.8|824.2|824.9|824.3|824.9|824.3|824.8|824.2|1
1643135760000|2022-01-25 18:36:00|825|824.4|825.1|824.5|825.1|824.5|824.9|824.3|8
1643135770000|2022-01-25 18:36:10|||||||||1
1643135790000|2022-01-25 18:36:30|825.2|824.6|825.2|824.6|825.2|824.6|825.1|824.5|3
1643135800000|2022-01-25 18:36:40|825.1|824.5|824.3|823.7|825.1|824.5|824.3|823.7|18
1643135810000|2022-01-25 18:36:50|824.4|823.8|824.4|823.8|824.4|823.8|824.4|823.8|0
1643135820000|2022-01-25 18:37:00|||||||||11
1643135830000|2022-01-25 18:37:10|824.3|823.7|824.2|823.6|824.3|823.7|824.2|823.6|18
1643135840000|2022-01-25 18:37:20|824.3|823.7|824.3|823.7|824.3|823.7|824.2|823.6|15
1643135850000|2022-01-25 18:37:30|||||||||2
1643135860000|2022-01-25 18:37:40|||||||||7
1643135870000|2022-01-25 18:37:50|824.4|823.8|824.4|823.8|824.5|823.9|824.3|823.7|9
1643135880000|2022-01-25 18:38:00|||||||||1
1643135890000|2022-01-25 18:38:10|824.7|824.1|824.7|824.1|824.7|824.1|824.7|824.1|11
1643135900000|2022-01-25 18:38:20|824.8|824.2|824.9|824.3|824.9|824.3|824.8|824.2|58
1643135910000|2022-01-25 18:38:30|824.8|824.2|824.2|823.6|824.8|824.2|824.2|823.6|4
1643135920000|2022-01-25 18:38:40|||||||||1
1643135930000|2022-01-25 18:38:50|||||||||1
1643135940000|2022-01-25 18:39:00|824.3|823.7|824.2|823.6|824.3|823.7|824.2|823.6|3
1643135950000|2022-01-25 18:39:10|824|823.4|823.5|822.9|824|823.4|823.5|822.9|43
1643135970000|2022-01-25 18:39:30|823.3|822.7|823|822.4|823.3|822.7|823|822.4|33
1643135980000|2022-01-25 18:39:40|822.7|822.1|822.8|822.2|822.8|822.2|822.7|822.1|99
1643135990000|2022-01-25 18:39:50|823|822.4|823|822.4|823.2|822.6|823|822.4|11
1643136000000|2022-01-25 18:40:00|823.2|822.6|823.1|822.5|823.3|822.7|823.1|822.5|20
1643136010000|2022-01-25 18:40:10|823.2|822.6|823.1|822.5|823.3|822.7|823.1|822.5|0
1643136020000|2022-01-25 18:40:20|||||||||1
1643136030000|2022-01-25 18:40:30|823.2|822.6|823.3|822.7|823.3|822.7|823.2|822.6|3
1643136040000|2022-01-25 18:40:40|823.2|822.6|823.2|822.6|823.2|822.6|823.2|822.6|4
1643136050000|2022-01-25 18:40:50|823.3|822.7|823.5|822.9|823.5|822.9|823.3|822.7|18
1643136060000|2022-01-25 18:41:00|823.6|823|823.8|823.2|823.8|823.2|823.5|822.9|6
1643136070000|2022-01-25 18:41:10|823.6|823|823.6|823|823.6|823|823.6|823|6
1643136080000|2022-01-25 18:41:20|||||||||2
1643136090000|2022-01-25 18:41:30|823.5|822.9|823.6|823|823.7|823.1|823.5|822.9|9
1643136100000|2022-01-25 18:41:40|823.7|823.1|823.5|822.9|823.7|823.1|823.4|822.8|4
1643136110000|2022-01-25 18:41:50|823.3|822.7|823.5|822.9|823.5|822.9|823.3|822.7|9
1643136120000|2022-01-25 18:42:00|||||||||1
1643136130000|2022-01-25 18:42:10|823.7|823.1|823.5|822.9|823.7|823.1|823.4|822.8|6
1643136140000|2022-01-25 18:42:20|823.4|822.8|823.5|822.9|823.5|822.9|823.4|822.8|4
1643136160000|2022-01-25 18:42:40|823.6|823|823.7|823.1|823.7|823.1|823.5|822.9|5
1643136170000|2022-01-25 18:42:50|823.5|822.9|823.7|823.1|823.7|823.1|823.5|822.9|6
1643136180000|2022-01-25 18:43:00|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|6
1643136190000|2022-01-25 18:43:10|823.9|823.3|823.7|823.1|823.9|823.3|823.7|823.1|5
1643136200000|2022-01-25 18:43:20|||||||||3
1643136210000|2022-01-25 18:43:30|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|7
1643136230000|2022-01-25 18:43:50|||||||||2
1643136240000|2022-01-25 18:44:00|||||||||2
1643136250000|2022-01-25 18:44:10|823.7|823.1|823.8|823.2|823.8|823.2|823.7|823.1|1
1643136260000|2022-01-25 18:44:20|||||||||3
1643136280000|2022-01-25 18:44:40|||||||||1
1643136290000|2022-01-25 18:44:50|823.7|823.1|823.4|822.8|823.7|823.1|823.4|822.8|7
1643136300000|2022-01-25 18:45:00|823.5|822.9|823.5|822.9|823.8|823.2|823.4|822.8|21
1643136310000|2022-01-25 18:45:10|823.7|823.1|823.7|823.1|823.8|823.2|823.6|823|16
1643136320000|2022-01-25 18:45:20|||||||||2
1643136330000|2022-01-25 18:45:30|823.4|822.8|823.5|822.9|823.5|822.9|823.4|822.8|6
1643136340000|2022-01-25 18:45:40|823.6|823|823.4|822.8|823.7|823.1|823.4|822.8|13
1643136360000|2022-01-25 18:46:00|823.5|822.9|823.5|822.9|823.5|822.9|823.5|822.9|1
1643136370000|2022-01-25 18:46:10|823.4|822.8|823.4|822.8|823.4|822.8|823.4|822.8|0
1643136380000|2022-01-25 18:46:20|823.5|822.9|823.5|822.9|823.5|822.9|823.5|822.9|0
1643136400000|2022-01-25 18:46:40|||||||||5
1643136410000|2022-01-25 18:46:50|823.4|822.8|823.7|823.1|823.8|823.2|823.4|822.8|11
1643136420000|2022-01-25 18:47:00|823.5|822.9|823.7|823.1|823.7|823.1|823.5|822.9|13
1643136430000|2022-01-25 18:47:10|823.6|823|823.5|822.9|823.6|823|823.4|822.8|2
1643136440000|2022-01-25 18:47:20|823.4|822.8|823.3|822.7|823.4|822.8|823.3|822.7|9
1643136450000|2022-01-25 18:47:30|||||||||3
1643136460000|2022-01-25 18:47:40|823.1|822.5|823.4|822.8|823.4|822.8|823.1|822.5|8
1643136470000|2022-01-25 18:47:50|823.3|822.7|823.3|822.7|823.4|822.8|823.2|822.6|39
1643136480000|2022-01-25 18:48:00|823.4|822.8|823.4|822.8|823.4|822.8|823.4|822.8|29
1643136490000|2022-01-25 18:48:10|823.2|822.6|823.2|822.6|823.3|822.7|823.2|822.6|16
1643136500000|2022-01-25 18:48:20|823.3|822.7|823.4|822.8|823.4|822.8|823.2|822.6|2
1643136510000|2022-01-25 18:48:30|823.7|823.1|823.5|822.9|823.8|823.2|823.5|822.9|16
1643136520000|2022-01-25 18:48:40|823.7|823.1|823.8|823.2|823.8|823.2|823.7|823.1|5
1643136530000|2022-01-25 18:48:50|823.9|823.3|824|823.4|824.2|823.6|823.9|823.3|22
1643136540000|2022-01-25 18:49:00|824.2|823.6|824|823.4|824.2|823.6|824|823.4|21
1643136550000|2022-01-25 18:49:10|824.1|823.5|824.2|823.6|824.2|823.6|824|823.4|3
1643136570000|2022-01-25 18:49:30|824.3|823.7|824.3|823.7|824.3|823.7|824.2|823.6|18
1643136580000|2022-01-25 18:49:40|824.4|823.8|824.3|823.7|824.4|823.8|824.3|823.7|11
1643136590000|2022-01-25 18:49:50|824.4|823.8|824.4|823.8|824.4|823.8|824.4|823.8|13
1643136600000|2022-01-25 18:50:00|824.3|823.7|824.3|823.7|824.4|823.8|824.3|823.7|5
1643136610000|2022-01-25 18:50:10|824.2|823.6|824.3|823.7|824.3|823.7|824.2|823.6|5
1643136620000|2022-01-25 18:50:20|824.4|823.8|824.5|823.9|824.5|823.9|824.4|823.8|16
1643136630000|2022-01-25 18:50:30|824.4|823.8|824.3|823.7|824.4|823.8|824.3|823.7|9
1643136640000|2022-01-25 18:50:40|824.2|823.6|824.2|823.6|824.3|823.7|824.2|823.6|1
1643136650000|2022-01-25 18:50:50|824.3|823.7|824|823.4|824.3|823.7|823.8|823.2|9
1643136660000|2022-01-25 18:51:00|824.2|823.6|824.2|823.6|824.2|823.6|824|823.4|5
1643136670000|2022-01-25 18:51:10|824|823.4|824.2|823.6|824.2|823.6|824|823.4|4
1643136680000|2022-01-25 18:51:20|824|823.4|824|823.4|824.2|823.6|824|823.4|10
1643136690000|2022-01-25 18:51:30|823.9|823.3|824|823.4|824.1|823.5|823.9|823.3|33
1643136700000|2022-01-25 18:51:40|823.9|823.3|824.2|823.6|824.2|823.6|823.9|823.3|10
1643136710000|2022-01-25 18:51:50|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.7|11
1643136720000|2022-01-25 18:52:00|824.4|823.8|824.3|823.7|824.4|823.8|824.3|823.7|8
1643136740000|2022-01-25 18:52:20|824.4|823.8|824.5|823.9|824.6|824|824.4|823.8|7
1643136750000|2022-01-25 18:52:30|||||||||4
1643136760000|2022-01-25 18:52:40|||||||||8
1643136770000|2022-01-25 18:52:50|824.4|823.8|824.2|823.6|824.4|823.8|824.2|823.6|5
1643136780000|2022-01-25 18:53:00|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.7|6
1643136790000|2022-01-25 18:53:10|823.9|823.3|824.1|823.5|824.2|823.6|823.9|823.3|12
1643136800000|2022-01-25 18:53:20|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.7|3
1643136810000|2022-01-25 18:53:30|||||||||4
1643136820000|2022-01-25 18:53:40|824.2|823.6|824.3|823.7|824.3|823.7|824|823.4|11
1643136830000|2022-01-25 18:53:50|824.4|823.8|824.7|824.1|824.7|824.1|824.4|823.8|45
1643136840000|2022-01-25 18:54:00|824.5|823.9|824.3|823.7|824.5|823.9|824.2|823.6|50
1643136850000|2022-01-25 18:54:10|824.4|823.8|824.3|823.7|824.4|823.8|824.3|823.7|11
1643136860000|2022-01-25 18:54:20|||||||||3
1643136870000|2022-01-25 18:54:30|||||||||1
1643136880000|2022-01-25 18:54:40|824.2|823.6|824.2|823.6|824.3|823.7|824|823.4|25
1643136890000|2022-01-25 18:54:50|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.7|1
1643136900000|2022-01-25 18:55:00|823.9|823.3|824|823.4|824.2|823.6|823.7|823.1|44
1643136910000|2022-01-25 18:55:10|823.9|823.3|823.7|823.1|823.9|823.3|823.7|823.1|6
1643136920000|2022-01-25 18:55:20|823.9|823.3|823.8|823.2|823.9|823.3|823.8|823.2|14
1643136950000|2022-01-25 18:55:50|823.9|823.3|823.8|823.2|823.9|823.3|823.4|822.8|29
1643136960000|2022-01-25 18:56:00|823.7|823.1|823.5|822.9|823.7|823.1|823.4|822.8|18
1643136970000|2022-01-25 18:56:10|823.4|822.8|823.4|822.8|823.4|822.8|823.4|822.8|25
1643136980000|2022-01-25 18:56:20|823.5|822.9|823.5|822.9|823.5|822.9|823.4|822.8|1
1643136990000|2022-01-25 18:56:30|823.4|822.8|823.5|822.9|823.5|822.9|823.4|822.8|6
1643137000000|2022-01-25 18:56:40|823.4|822.8|823.5|822.9|823.7|823.1|823.4|822.8|5
1643137010000|2022-01-25 18:56:50|823.8|823.2|823.8|823.2|823.8|823.2|823.7|823.1|11
1643137020000|2022-01-25 18:57:00|823.7|823.1|823.6|823|823.8|823.2|823.6|823|40
1643137030000|2022-01-25 18:57:10|823.7|823.1|823.7|823.1|823.9|823.3|823.7|823.1|10
1643137040000|2022-01-25 18:57:20|823.8|823.2|823.8|823.2|823.9|823.3|823.7|823.1|4
1643137050000|2022-01-25 18:57:30|823.7|823.1|823.8|823.2|823.8|823.2|823.7|823.1|1
1643137060000|2022-01-25 18:57:40|823.9|823.3|823.9|823.3|823.9|823.3|823.8|823.2|4
1643137070000|2022-01-25 18:57:50|824|823.4|823.9|823.3|824.2|823.6|823.9|823.3|16
1643137080000|2022-01-25 18:58:00|823.8|823.2|823.9|823.3|823.9|823.3|823.7|823.1|4
1643137090000|2022-01-25 18:58:10|||||||||6
1643137100000|2022-01-25 18:58:20|||||||||2
1643137110000|2022-01-25 18:58:30|824|823.4|823.9|823.3|824|823.4|823.9|823.3|0
1643137120000|2022-01-25 18:58:40|824|823.4|823.9|823.3|824|823.4|823.9|823.3|3
1643137130000|2022-01-25 18:58:50|824|823.4|823.9|823.3|824|823.4|823.9|823.3|13
1643137140000|2022-01-25 18:59:00|824|823.4|823.9|823.3|824|823.4|823.9|823.3|3
1643137150000|2022-01-25 18:59:10|824|823.4|823.9|823.3|824|823.4|823.9|823.3|2
1643137160000|2022-01-25 18:59:20|824|823.4|823.6|823|824|823.4|823.6|823|23
1643137170000|2022-01-25 18:59:30|823.7|823.1|823.7|823.1|823.8|823.2|823.7|823.1|2
1643137180000|2022-01-25 18:59:40|823.3|822.7|823.5|822.9|823.5|822.9|823.3|822.7|27
1643137190000|2022-01-25 18:59:50|823.3|822.7|823.3|822.7|823.3|822.7|823.2|822.6|14
1643137200000|2022-01-25 19:00:00|823.4|822.8|823.7|823.1|823.7|823.1|823.4|822.8|40
1643137210000|2022-01-25 19:00:10|823.6|823|823.8|823.2|823.8|823.2|823.6|823|18
1643137220000|2022-01-25 19:00:20|823.9|823.3|823.8|823.2|824|823.4|823.8|823.2|19
1643137230000|2022-01-25 19:00:30|823.9|823.3|824|823.4|824.2|823.6|823.8|823.2|50
1643137240000|2022-01-25 19:00:40|824.2|823.6|823.9|823.3|824.2|823.6|823.9|823.3|8
1643137250000|2022-01-25 19:00:50|824|823.4|824.2|823.6|824.2|823.6|824|823.4|9
1643137260000|2022-01-25 19:01:00|824.4|823.8|824.3|823.7|824.4|823.8|824.3|823.7|27
1643137270000|2022-01-25 19:01:10|824.4|823.8|824.3|823.7|824.4|823.8|824.2|823.6|15
1643137280000|2022-01-25 19:01:20|824.4|823.8|824.3|823.7|824.4|823.8|824|823.4|21
1643137290000|2022-01-25 19:01:30|824.4|823.8|824.4|823.8|824.4|823.8|824.4|823.8|2
1643137300000|2022-01-25 19:01:40|824.3|823.7|824.3|823.7|824.4|823.8|824.3|823.7|13
1643137310000|2022-01-25 19:01:50|824.4|823.8|824.7|824.1|824.7|824.1|824.3|823.7|70
1643137320000|2022-01-25 19:02:00|||||||||2
1643137330000|2022-01-25 19:02:10|||||||||1
1643137340000|2022-01-25 19:02:20|824.8|824.2|824.7|824.1|824.8|824.2|824.7|824.1|14
1643137350000|2022-01-25 19:02:30|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|32
1643137360000|2022-01-25 19:02:40|824.7|824.1|824.5|823.9|824.7|824.1|824.4|823.8|9
1643137370000|2022-01-25 19:02:50|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.7|5
1643137380000|2022-01-25 19:03:00|824.4|823.8|824.4|823.8|824.5|823.9|824.3|823.7|21
1643137390000|2022-01-25 19:03:10|824.3|823.7|824.3|823.7|824.3|823.7|824.2|823.6|2
1643137410000|2022-01-25 19:03:30|||||||||1
1643137420000|2022-01-25 19:03:40|823.8|823.2|824|823.4|824|823.4|823.8|823.2|230
1643137430000|2022-01-25 19:03:50|||||||||1
1643137440000|2022-01-25 19:04:00|824.3|823.7|824.3|823.7|824.3|823.7|824.2|823.6|23
1643137450000|2022-01-25 19:04:10|824.1|823.5|824.3|823.7|824.3|823.7|824.1|823.5|5
1643137460000|2022-01-25 19:04:20|||||||||3
1643137480000|2022-01-25 19:04:40|824|823.4|824|823.4|824|823.4|824|823.4|7
1643137490000|2022-01-25 19:04:50|824.2|823.6|824.3|823.7|824.3|823.7|824.2|823.6|59
1643137500000|2022-01-25 19:05:00|824.1|823.5|824.3|823.7|824.3|823.7|824.1|823.5|5
1643137510000|2022-01-25 19:05:10|824.4|823.8|825.3|824.7|825.3|824.7|824.4|823.8|31
1643137520000|2022-01-25 19:05:20|825.5|824.9|825.5|824.9|825.5|824.9|825.3|824.7|25
1643137530000|2022-01-25 19:05:30|825.4|824.8|825.8|825.2|825.8|825.2|825.4|824.8|28
1643137540000|2022-01-25 19:05:40|||||||||5
1643137550000|2022-01-25 19:05:50|825.7|825.1|825.8|825.2|825.8|825.2|825.7|825.1|1
1643137560000|2022-01-25 19:06:00|825.7|825.1|825.7|825.1|825.8|825.2|825.7|825.1|18
1643137570000|2022-01-25 19:06:10|825.3|824.7|825.3|824.7|825.5|824.9|825.3|824.7|68
1643137580000|2022-01-25 19:06:20|825.4|824.8|825.5|824.9|825.5|824.9|825.4|824.8|4
1643137590000|2022-01-25 19:06:30|825.6|825|825.8|825.2|825.8|825.2|825.6|825|15
1643137600000|2022-01-25 19:06:40|825.7|825.1|825.8|825.2|825.8|825.2|825.7|825.1|0
1643137610000|2022-01-25 19:06:50|825.3|824.7|825.4|824.8|825.6|825|825.3|824.7|58
1643137620000|2022-01-25 19:07:00|825.7|825.1|825.8|825.2|825.8|825.2|825.7|825.1|9
1643137630000|2022-01-25 19:07:10|||||||||2
1643137640000|2022-01-25 19:07:20|825.9|825.3|826|825.4|826|825.4|825.9|825.3|6
1643137650000|2022-01-25 19:07:30|825.5|824.9|825.8|825.2|825.8|825.2|825.5|824.9|10
1643137660000|2022-01-25 19:07:40|825.7|825.1|825.9|825.3|825.9|825.3|825.7|825.1|1
1643137670000|2022-01-25 19:07:50|825.8|825.2|825.9|825.3|825.9|825.3|825.7|825.1|4
1643137680000|2022-01-25 19:08:00|825.6|825|825.4|824.8|825.6|825|825.3|824.7|52
1643137690000|2022-01-25 19:08:10|825.3|824.7|825.6|825|825.6|825|825.3|824.7|63
1643137700000|2022-01-25 19:08:20|||||||||3
1643137710000|2022-01-25 19:08:30|826|825.4|826|825.4|826|825.4|826|825.4|45
1643137720000|2022-01-25 19:08:40|826.3|825.7|825.8|825.2|826.3|825.7|825.8|825.2|46
1643137730000|2022-01-25 19:08:50|826|825.4|825.8|825.2|826|825.4|825.8|825.2|2
1643137740000|2022-01-25 19:09:00|825.7|825.1|825.8|825.2|825.9|825.3|825.6|825|10
1643137750000|2022-01-25 19:09:10|826|825.4|826.2|825.6|826.5|825.9|826|825.4|46
1643137760000|2022-01-25 19:09:20|826.3|825.7|826.1|825.5|826.3|825.7|826.1|825.5|42
1643137770000|2022-01-25 19:09:30|826.3|825.7|826.2|825.6|826.5|825.9|826.2|825.6|6
1643137780000|2022-01-25 19:09:40|826.5|825.9|826.3|825.7|826.5|825.9|826.3|825.7|50
1643137790000|2022-01-25 19:09:50|||||||||2
1643137800000|2022-01-25 19:10:00|826.2|825.6|826.3|825.7|826.3|825.7|826.1|825.5|26
1643137810000|2022-01-25 19:10:10|826.2|825.6|826.3|825.7|826.3|825.7|826.2|825.6|18
1643137820000|2022-01-25 19:10:20|826.1|825.5|825.8|825.2|826.1|825.5|825.8|825.2|18
1643137830000|2022-01-25 19:10:30|825.6|825|825.6|825|825.6|825|825.6|825|41
1643137840000|2022-01-25 19:10:40|825.8|825.2|825.6|825|825.8|825.2|825.6|825|9
1643137850000|2022-01-25 19:10:50|825.3|824.7|825.3|824.7|825.3|824.7|825.3|824.7|31
1643137860000|2022-01-25 19:11:00|825.1|824.5|824.6|824|825.1|824.5|824.6|824|18
1643137870000|2022-01-25 19:11:10|824.8|824.2|824.3|823.7|824.8|824.2|824.3|823.7|52
1643137880000|2022-01-25 19:11:20|824.2|823.6|823.5|822.9|824.2|823.6|823.5|822.9|10
1643137890000|2022-01-25 19:11:30|823.3|822.7|823|822.4|823.3|822.7|823|822.4|26
1643137900000|2022-01-25 19:11:40|823.1|822.5|822.9|822.3|823.1|822.5|822.7|822.1|102
1643137910000|2022-01-25 19:11:50|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822.2|13
1643137920000|2022-01-25 19:12:00|822.9|822.3|822.9|822.3|823|822.4|822.9|822.3|27
1643137930000|2022-01-25 19:12:10|823|822.4|823.2|822.6|823.2|822.6|823|822.4|3
1643137940000|2022-01-25 19:12:20|823|822.4|822.7|822.1|823|822.4|822.7|822.1|7
1643137950000|2022-01-25 19:12:30|822.8|822.2|822.4|821.8|822.9|822.3|822.4|821.8|34
1643137960000|2022-01-25 19:12:40|822.5|821.9|822.4|821.8|822.5|821.9|822.3|821.7|18
1643137970000|2022-01-25 19:12:50|822.3|821.7|822.3|821.7|822.4|821.8|822.3|821.7|22
1643137980000|2022-01-25 19:13:00|822.2|821.6|822.4|821.8|822.7|822.1|822.1|821.5|45
1643137990000|2022-01-25 19:13:10|822.3|821.7|822.9|822.3|823.2|822.6|822.3|821.7|58
1643138000000|2022-01-25 19:13:20|822.8|822.2|822.8|822.2|822.9|822.3|822.6|822|14
1643138010000|2022-01-25 19:13:30|822.6|822|822.1|821.5|822.7|822.1|821.8|821.2|43
1643138020000|2022-01-25 19:13:40|822|821.4|821.8|821.2|822.1|821.5|821.7|821.1|51
1643138030000|2022-01-25 19:13:50|821.7|821.1|821.3|820.7|821.9|821.3|821|820.4|119
1643138040000|2022-01-25 19:14:00|821.2|820.6|821.5|820.9|822|821.4|821.2|820.6|194
1643138050000|2022-01-25 19:14:10|821.6|821|820.8|820.2|821.6|821|820.8|820.2|195
1643138060000|2022-01-25 19:14:20|820.9|820.3|821.5|820.9|821.9|821.3|820.9|820.3|168
1643138070000|2022-01-25 19:14:30|821.4|820.8|820.9|820.3|821.4|820.8|820.6|820|161
1643138080000|2022-01-25 19:14:40|821|820.4|821|820.4|821.5|820.9|820.8|820.2|214
1643138090000|2022-01-25 19:14:50|820.9|820.3|820.9|820.3|821|820.4|820.8|820.2|142
1643138100000|2022-01-25 19:15:00|820.7|820.1|819.7|819.1|821|820.4|819.6|819|409
1643138110000|2022-01-25 19:15:10|819.8|819.2|819.9|819.3|820.2|819.6|819.7|819.1|33
1643138120000|2022-01-25 19:15:20|820|819.4|820.3|819.7|820.4|819.8|820|819.4|44
1643138130000|2022-01-25 19:15:30|820.4|819.8|820.2|819.6|820.4|819.8|819.8|819.2|19
1643138140000|2022-01-25 19:15:40|820.1|819.5|819.8|819.2|820.1|819.5|819.8|819.2|10
1643138150000|2022-01-25 19:15:50|820|819.4|819.9|819.3|820.1|819.5|819.9|819.3|37
1643138160000|2022-01-25 19:16:00|820.1|819.5|819.8|819.2|820.1|819.5|819.8|819.2|38
1643138170000|2022-01-25 19:16:10|819.7|819.1|820.1|819.5|820.3|819.7|819.6|819|325
1643138180000|2022-01-25 19:16:20|820.3|819.7|820.1|819.5|820.3|819.7|820.1|819.5|3
1643138190000|2022-01-25 19:16:30|820.2|819.6|819.7|819.1|820.2|819.6|819.7|819.1|26
1643138200000|2022-01-25 19:16:40|819.8|819.2|820.2|819.6|820.2|819.6|819.8|819.2|5
1643138210000|2022-01-25 19:16:50|820.1|819.5|820.3|819.7|820.3|819.7|820.1|819.5|16
1643138220000|2022-01-25 19:17:00|820.5|819.9|820.6|820|820.7|820.1|820.5|819.9|29
1643138230000|2022-01-25 19:17:10|820.7|820.1|820.5|819.9|820.7|820.1|820.5|819.9|17
1643138240000|2022-01-25 19:17:20|820.3|819.7|820.3|819.7|820.5|819.9|820.2|819.6|40
1643138250000|2022-01-25 19:17:30|||||||||2
1643138260000|2022-01-25 19:17:40|820.1|819.5|820.2|819.6|820.2|819.6|820.1|819.5|36
1643138280000|2022-01-25 19:18:00|820.1|819.5|820.2|819.6|820.2|819.6|820.1|819.5|17
1643138290000|2022-01-25 19:18:10|820.1|819.5|820.1|819.5|820.2|819.6|820.1|819.5|2
1643138300000|2022-01-25 19:18:20|820.2|819.6|820.1|819.5|820.2|819.6|820.1|819.5|1
1643138310000|2022-01-25 19:18:30|820.2|819.6|820.4|819.8|820.4|819.8|820.2|819.6|15
1643138320000|2022-01-25 19:18:40|820.3|819.7|820.3|819.7|820.4|819.8|820.3|819.7|3
1643138330000|2022-01-25 19:18:50|820.4|819.8|820.3|819.7|820.6|820|820.3|819.7|13
1643138340000|2022-01-25 19:19:00|||||||||2
1643138350000|2022-01-25 19:19:10|||||||||2
1643138360000|2022-01-25 19:19:20|820.4|819.8|820.3|819.7|820.5|819.9|820.3|819.7|29
1643138370000|2022-01-25 19:19:30|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|38
1643138380000|2022-01-25 19:19:40|820|819.4|819.8|819.2|820.1|819.5|819.5|818.9|46
1643138390000|2022-01-25 19:19:50|819.7|819.1|819.7|819.1|819.7|819.1|819.5|818.9|9
1643158800000|2022-01-26 01:00:00|819.6|819|818|817.4|819.6|819|817.9|817.3|57
1643158810000|2022-01-26 01:00:10|818.1|817.5|816.2|815.6|818.6|818|816.2|815.6|88
1643158820000|2022-01-26 01:00:20|816.3|815.7|816.3|815.7|816.7|816.1|816.3|815.7|30
1643158830000|2022-01-26 01:00:30|816.4|815.8|817.1|816.5|817.1|816.5|816.3|815.7|21
1643158840000|2022-01-26 01:00:40|816.9|816.3|816.6|816|816.9|816.3|816.6|816|22
1643158850000|2022-01-26 01:00:50|816.2|815.6|815.3|814.7|816.2|815.6|815.3|814.7|41
1643158860000|2022-01-26 01:01:00|815.6|815|815.7|815.1|816|815.4|815.6|815|23
1643158870000|2022-01-26 01:01:10|815.8|815.2|816.5|815.9|816.5|815.9|815.8|815.2|6
1643158880000|2022-01-26 01:01:20|816.6|816|816.5|815.9|816.7|816.1|816.4|815.8|7
1643158890000|2022-01-26 01:01:30|816.4|815.8|815.9|815.3|816.5|815.9|815.8|815.2|15
1643158900000|2022-01-26 01:01:40|816.1|815.5|815.6|815|816.1|815.5|815.6|815|7
1643158910000|2022-01-26 01:01:50|815.5|814.9|816|815|816|815|815.3|814.7|6
1643158920000|2022-01-26 01:02:00|815.8|815.2|816.2|815.6|816.4|815.8|815.8|815.2|10
1643158930000|2022-01-26 01:02:10|816.1|815.5|816.4|815.8|816.6|816|816.1|815.5|8
1643158940000|2022-01-26 01:02:20|816.5|815.9|816.7|816.1|816.8|816.2|816.5|815.9|10
1643158950000|2022-01-26 01:02:30|816.6|816|816.3|815.7|816.7|816.1|816.2|815.6|10
1643158970000|2022-01-26 01:02:50|816.6|816|816.3|815.7|816.6|816|816.2|815.6|10
1643158980000|2022-01-26 01:03:00|816.4|815.8|816.4|815.8|816.4|815.8|816.3|815.7|4
1643158990000|2022-01-26 01:03:10|816.6|816|816.6|816|816.6|816|816.6|816|2
1643159000000|2022-01-26 01:03:20|816.5|815.9|816.5|815.9|816.6|816|816.5|815.9|5
1643159010000|2022-01-26 01:03:30|816.4|815.8|815.9|815.3|816.4|815.8|815.9|815.3|12
1643159020000|2022-01-26 01:03:40|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|4
1643159030000|2022-01-26 01:03:50|815.6|815|815.3|814.7|815.6|815|815.2|814.6|15
1643159040000|2022-01-26 01:04:00|815.4|814.8|815.6|815|815.6|815|815.4|814.8|3
1643159050000|2022-01-26 01:04:10|815.7|815.1|815.5|814.9|815.8|815.2|815.3|814.7|6
1643159070000|2022-01-26 01:04:30|815.3|814.7|815.6|815|815.6|815|815.3|814.7|5
1643159080000|2022-01-26 01:04:40|815.8|815.2|815.9|815.3|815.9|815.3|815.6|815|2
1643159090000|2022-01-26 01:04:50|||||||||2
1643159100000|2022-01-26 01:05:00|816|815.4|816|815.4|816.1|815.5|816|815.4|5
1643159120000|2022-01-26 01:05:20|816.2|815.6|816.1|815.5|816.3|815.7|816.1|815.5|3
1643159130000|2022-01-26 01:05:30|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|0
1643159150000|2022-01-26 01:05:50|816.2|815.6|816.5|815.5|816.5|815.6|816.1|815.5|6
1643159160000|2022-01-26 01:06:00|816.3|815.7|816.6|816|816.6|816|816.3|815.7|5
1643159170000|2022-01-26 01:06:10|816.5|815.9|816.5|815.9|816.7|816|816.4|815.7|2
1643159180000|2022-01-26 01:06:20|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|1
1643159200000|2022-01-26 01:06:40|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|1
1643159220000|2022-01-26 01:07:00|816.1|815.5|815.8|815.2|816.1|815.5|815.8|815.2|4
1643159250000|2022-01-26 01:07:30|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|2
1643159270000|2022-01-26 01:07:50|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|2
1643159280000|2022-01-26 01:08:00|815.2|814.6|815.4|814.8|815.4|814.8|815.2|814.6|5
1643159290000|2022-01-26 01:08:10|||||||||1
1643159300000|2022-01-26 01:08:20|815.2|814.6|815|814.4|815.3|814.7|815|814.4|17
1643159310000|2022-01-26 01:08:30|||||||||1
1643159320000|2022-01-26 01:08:40|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|4
1643159330000|2022-01-26 01:08:50|||||||||4
1643159350000|2022-01-26 01:09:10|||||||||2
1643159360000|2022-01-26 01:09:20|||||||||1
1643159370000|2022-01-26 01:09:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|1
1643159380000|2022-01-26 01:09:40|||||||||1
1643159390000|2022-01-26 01:09:50|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1643159400000|2022-01-26 01:10:00|815.3|814.7|815.3|814.7|815.4|814.8|815.1|814.4|6
1643159440000|2022-01-26 01:10:40|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|2
1643159450000|2022-01-26 01:10:50|815.2|814.6|815.3|814.7|815.3|814.7|815.2|814.6|0
1643159460000|2022-01-26 01:11:00|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|2
1643159470000|2022-01-26 01:11:10|815.8|815.2|815.8|815.2|815.9|815.3|815.8|815.2|10
1643159480000|2022-01-26 01:11:20|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|1
1643159490000|2022-01-26 01:11:30|815.8|815.2|815.9|815.3|815.9|815.3|815.8|815.2|1
1643159510000|2022-01-26 01:11:50|816|815.4|816|815.4|816|815.4|816|815.4|1
1643159520000|2022-01-26 01:12:00|816.1|815.5|816.3|815.7|816.3|815.7|816.1|815.5|5
1643159530000|2022-01-26 01:12:10|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|1
1643159540000|2022-01-26 01:12:20|816|815.4|816.1|815.5|816.2|815.6|816|815.4|3
1643159580000|2022-01-26 01:13:00|816|815.4|816|815.4|816.1|815.5|816|815.4|2
1643159610000|2022-01-26 01:13:30|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|9
1643159620000|2022-01-26 01:13:40|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|1
1643159630000|2022-01-26 01:13:50|815.3|814.7|815.1|814.5|815.3|814.7|815.1|814.5|12
1643159640000|2022-01-26 01:14:00|815.2|814.6|815.6|815|815.6|815|815.2|814.6|3
1643159660000|2022-01-26 01:14:20|815.5|814.9|815.4|814.8|815.5|814.9|815.4|814.8|2
1643159670000|2022-01-26 01:14:30|815.3|814.7|815|814.4|815.4|814.8|815|814.4|13
1643159680000|2022-01-26 01:14:40|815.1|814.5|815.4|814.8|815.4|814.8|815.1|814.5|11
1643159690000|2022-01-26 01:14:50|||||||||1
1643159700000|2022-01-26 01:15:00|815.3|814.7|815.1|814.5|815.3|814.7|815.1|814.5|6
1643159710000|2022-01-26 01:15:10|||||||||1
1643159720000|2022-01-26 01:15:20|815|814.4|815.1|814.5|815.1|814.5|815|814.4|0
1643159750000|2022-01-26 01:15:50|815|814.4|815.1|814.5|815.1|814.5|815|814.4|4
1643159760000|2022-01-26 01:16:00|815|814.4|815.1|814.5|815.1|814.5|815|814.4|3
1643159770000|2022-01-26 01:16:10|815|814.4|815.1|814.5|815.1|814.5|815|814.4|1
1643159780000|2022-01-26 01:16:20|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|1
1643159790000|2022-01-26 01:16:30|815.3|814.7|815.4|814.8|815.4|814.8|815.3|814.7|1
1643159800000|2022-01-26 01:16:40|815.5|814.9|815.6|815|815.6|815|815.5|814.9|3
1643159810000|2022-01-26 01:16:50|815.5|814.9|815.3|814.7|815.5|814.9|815.3|814.7|7
1643159820000|2022-01-26 01:17:00|||||||||3
1643159830000|2022-01-26 01:17:10|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|5
1643159850000|2022-01-26 01:17:30|815|814.4|815|814.4|815|814.4|815|814.4|1
1643159860000|2022-01-26 01:17:40|||||||||7
1643159870000|2022-01-26 01:17:50|814.9|814.3|814|813.4|814.9|814.3|814|813.4|16
1643159880000|2022-01-26 01:18:00|814.1|813.5|814.3|813.7|814.3|813.7|814|813.4|13
1643159900000|2022-01-26 01:18:20|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|10
1643159910000|2022-01-26 01:18:30|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|1
1643159920000|2022-01-26 01:18:40|814|813.4|814.1|813.5|814.1|813.5|814|813.4|5
1643159930000|2022-01-26 01:18:50|814|813.4|814|813.4|814|813.4|814|813.4|2
1643159940000|2022-01-26 01:19:00|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|4
1643159950000|2022-01-26 01:19:10|814|813.4|814|813.4|814|813.4|814|813.4|1
1643159970000|2022-01-26 01:19:30|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|3
1643159980000|2022-01-26 01:19:40|814.1|813.5|814|813.4|814.1|813.5|814|813.4|4
1643159990000|2022-01-26 01:19:50|||||||||1
1643160000000|2022-01-26 01:20:00|||||||||14
1643160010000|2022-01-26 01:20:10|||||||||4
1643160020000|2022-01-26 01:20:20|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|2
1643160040000|2022-01-26 01:20:40|814|813.4|814|813.4|814|813.4|814|813.4|0
1643160060000|2022-01-26 01:21:00|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|2
1643160070000|2022-01-26 01:21:10|814.2|813.6|814.1|813.5|814.2|813.6|814.1|813.5|0
1643160080000|2022-01-26 01:21:20|814|813.4|814|813.4|814.1|813.5|814|813.4|0
1643160090000|2022-01-26 01:21:30|||||||||1
1643160100000|2022-01-26 01:21:40|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|2
1643160110000|2022-01-26 01:21:50|814|813.4|814|813.4|814|813.4|814|813.4|1
1643160120000|2022-01-26 01:22:00|813.9|813.3|813.9|813.3|813.9|813.3|813.8|813.2|8
1643160130000|2022-01-26 01:22:10|814|813.4|814|813.4|814|813.4|814|813.4|1
1643160150000|2022-01-26 01:22:30|813.9|813.3|813.6|813|813.9|813.3|813.6|813|4
1643160170000|2022-01-26 01:22:50|||||||||5
1643160200000|2022-01-26 01:23:20|||||||||3
1643160210000|2022-01-26 01:23:30|||||||||2
1643160220000|2022-01-26 01:23:40|813.3|812.7|812.8|812.2|813.4|812.8|812.8|812.2|9
1643160230000|2022-01-26 01:23:50|813.1|812.5|813.3|812.7|813.3|812.7|813.1|812.5|3
1643160240000|2022-01-26 01:24:00|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|2
1643160250000|2022-01-26 01:24:10|813.3|812.7|813.4|812.8|813.5|812.9|813.3|812.7|3
1643160260000|2022-01-26 01:24:20|813.5|812.9|813.4|812.8|813.5|812.9|813.4|812.8|2
1643160270000|2022-01-26 01:24:30|813.3|812.7|813.6|813|813.6|813|813.3|812.7|6
1643160280000|2022-01-26 01:24:40|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|2
1643160300000|2022-01-26 01:25:00|813.4|812.8|812.9|812.3|813.4|812.8|812.8|812.2|20
1643160310000|2022-01-26 01:25:10|812.8|812.2|812.9|812.3|812.9|812.3|812.8|812.2|3
1643160320000|2022-01-26 01:25:20|812.8|812.2|813|812.4|813|812.4|812.8|812.2|9
1643160340000|2022-01-26 01:25:40|812.7|812.1|812.8|812.2|812.8|812.2|812.7|812.1|9
1643160350000|2022-01-26 01:25:50|812.9|812.3|812.8|812.2|813|812.4|812.8|812.2|4
1643160360000|2022-01-26 01:26:00|812.6|812|812.9|812.3|812.9|812.3|812.5|811.9|9
1643160380000|2022-01-26 01:26:20|813|812.4|813|812.4|813|812.4|813|812.4|1
1643160390000|2022-01-26 01:26:30|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|2
1643160400000|2022-01-26 01:26:40|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1643160410000|2022-01-26 01:26:50|||||||||2
1643160420000|2022-01-26 01:27:00|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|3
1643160430000|2022-01-26 01:27:10|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|0
1643160440000|2022-01-26 01:27:20|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|2
1643160450000|2022-01-26 01:27:30|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|3
1643160460000|2022-01-26 01:27:40|814|813.4|814|813.4|814|813.4|814|813.4|0
1643160480000|2022-01-26 01:28:00|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|1
1643160500000|2022-01-26 01:28:20|813.9|813.3|814|813.4|814|813.4|813.9|813.3|3
1643160510000|2022-01-26 01:28:30|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|1
1643160520000|2022-01-26 01:28:40|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1643160530000|2022-01-26 01:28:50|814.3|813.7|814.1|813.5|814.3|813.7|814.1|813.5|0
1643160540000|2022-01-26 01:29:00|814.2|813.6|814.2|813.6|814.3|813.7|814.2|813.6|1
1643160550000|2022-01-26 01:29:10|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|3
1643160580000|2022-01-26 01:29:40|814.2|813.6|814.2|813.6|814.3|813.7|814.2|813.6|2
1643160590000|2022-01-26 01:29:50|814.1|813.5|814|813.4|814.1|813.5|814|813.4|0
1643160600000|2022-01-26 01:30:00|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|6
1643160610000|2022-01-26 01:30:10|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|1
1643160620000|2022-01-26 01:30:20|813.6|813|813.6|813|813.6|813|813.6|813|1
1643160660000|2022-01-26 01:31:00|||||||||2
1643160690000|2022-01-26 01:31:30|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|7
1643160700000|2022-01-26 01:31:40|813.6|813|813.6|813|813.6|813|813.6|813|2
1643160710000|2022-01-26 01:31:50|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643160720000|2022-01-26 01:32:00|813.6|813|813.6|813|813.6|813|813.6|813|2
1643160750000|2022-01-26 01:32:30|813.5|812.9|813.6|813|813.6|813|813.5|812.9|1
1643160780000|2022-01-26 01:33:00|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|1
1643160790000|2022-01-26 01:33:10|813.6|813|813.6|813|813.6|813|813.6|813|2
1643160820000|2022-01-26 01:33:40|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|1
1643160830000|2022-01-26 01:33:50|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|9
1643160840000|2022-01-26 01:34:00|813.4|812.8|813.1|812.5|813.4|812.8|813|812.4|8
1643160850000|2022-01-26 01:34:10|813|812.4|812.9|812.3|813.1|812.5|812.8|812.2|9
1643160860000|2022-01-26 01:34:20|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|1
1643160880000|2022-01-26 01:34:40|812.5|811.9|812.6|812|812.6|812|812.5|811.9|11
1643160910000|2022-01-26 01:35:10|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643160920000|2022-01-26 01:35:20|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1643160930000|2022-01-26 01:35:30|||||||||1
1643160960000|2022-01-26 01:36:00|||||||||2
1643160970000|2022-01-26 01:36:10|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|1
1643160990000|2022-01-26 01:36:30|||||||||1
1643161000000|2022-01-26 01:36:40|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|1
1643161010000|2022-01-26 01:36:50|813|812.4|813|812.4|813|812.4|813|812.4|0
1643161020000|2022-01-26 01:37:00|813.1|812.5|813.1|812.5|813.1|812.5|813|812.4|2
1643161040000|2022-01-26 01:37:20|813.2|812.6|813.5|812.9|813.5|812.9|813.2|812.6|2
1643161050000|2022-01-26 01:37:30|813.6|813|813.6|813|813.6|813|813.6|813|0
1643161060000|2022-01-26 01:37:40|813.5|812.9|813.6|813|813.6|813|813.5|812.9|0
1643161080000|2022-01-26 01:38:00|813.7|813.1|813.8|813.2|813.8|813.2|813.7|813.1|0
1643161130000|2022-01-26 01:38:50|||||||||1
1643161140000|2022-01-26 01:39:00|813.9|813.3|814.4|813.8|814.4|813.8|813.9|813.3|3
1643161160000|2022-01-26 01:39:20|814.6|814|814.6|814|814.6|814|814.6|814|10
1643161170000|2022-01-26 01:39:30|814.7|814.1|814.7|814.1|814.8|814.2|814.7|814.1|5
1643161190000|2022-01-26 01:39:50|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|1
1643161200000|2022-01-26 01:40:00|814.7|814.1|814.8|814.2|814.9|814.3|814.6|814|22
1643161250000|2022-01-26 01:40:50|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|1
1643161300000|2022-01-26 01:41:40|814.6|814|814.6|814|814.6|814|814.5|813.9|0
1643161310000|2022-01-26 01:41:50|814.5|813.9|814.3|813.7|814.5|813.9|814.3|813.7|4
1643161320000|2022-01-26 01:42:00|814.4|813.8|814.4|813.8|814.4|813.8|814.2|813.6|0
1643161330000|2022-01-26 01:42:10|814.5|813.9|815|814.4|815|814.4|814.5|813.9|7
1643161360000|2022-01-26 01:42:40|||||||||1
1643161380000|2022-01-26 01:43:00|||||||||1
1643161390000|2022-01-26 01:43:10|||||||||5
1643161400000|2022-01-26 01:43:20|||||||||5
1643161410000|2022-01-26 01:43:30|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|4
1643161430000|2022-01-26 01:43:50|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|566
1643161440000|2022-01-26 01:44:00|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|0
1643161450000|2022-01-26 01:44:10|814.9|814.3|814.7|814.1|814.9|814.3|814.5|813.9|1385
1643161460000|2022-01-26 01:44:20|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|1
1643161470000|2022-01-26 01:44:30|814.6|814|814.6|814|814.6|814|814.6|814|4
1643161480000|2022-01-26 01:44:40|814.9|814.3|814.6|814|814.9|814.3|814.6|814|5
1643161490000|2022-01-26 01:44:50|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|12
1643161500000|2022-01-26 01:45:00|814.6|814|814.6|814|814.6|814|814.6|814|8
1643161520000|2022-01-26 01:45:20|814.5|813.9|814.3|813.7|814.5|813.9|814.3|813.7|5
1643161530000|2022-01-26 01:45:30|814.2|813.6|814.5|813.9|814.5|813.9|814.2|813.6|4
1643161540000|2022-01-26 01:45:40|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|15
1643161550000|2022-01-26 01:45:50|||||||||3
1643161560000|2022-01-26 01:46:00|814|813.4|814.1|813.5|814.4|813.8|813.9|813.3|25
1643161570000|2022-01-26 01:46:10|813.9|813.3|814.1|813.5|814.1|813.5|813.9|813.3|17
1643161580000|2022-01-26 01:46:20|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1643161590000|2022-01-26 01:46:30|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|5
1643161610000|2022-01-26 01:46:50|813.9|813.3|813.6|813|813.9|813.3|813.6|813|4
1643161620000|2022-01-26 01:47:00|813.4|812.8|812.8|812.2|813.5|812.9|812.8|812.2|20
1643161630000|2022-01-26 01:47:10|812.6|812|812.1|811.5|812.6|812|812.1|811.5|11
1643161640000|2022-01-26 01:47:20|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|6
1643161650000|2022-01-26 01:47:30|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|3
1643161670000|2022-01-26 01:47:50|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643161680000|2022-01-26 01:48:00|812.1|811.5|812.5|811.9|812.5|811.9|812.1|811.5|1
1643161690000|2022-01-26 01:48:10|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|0
1643161700000|2022-01-26 01:48:20|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|6
1643161730000|2022-01-26 01:48:50|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|5
1643161740000|2022-01-26 01:49:00|811.6|811|810.9|810.3|811.6|811|810.9|810.3|37
1643161750000|2022-01-26 01:49:10|810.6|809.6|810.5|809.9|810.6|809.9|810.4|809.6|7
1643161760000|2022-01-26 01:49:20|810.4|809.8|810.5|809.9|810.5|809.9|810.4|809.8|0
1643161770000|2022-01-26 01:49:30|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|1
1643161790000|2022-01-26 01:49:50|810.8|810.2|811|810.4|811|810.4|810.7|810.1|9
1643161800000|2022-01-26 01:50:00|810.9|810.3|811|810.4|811|810.4|810.9|810.3|1
1643161840000|2022-01-26 01:50:40|810.8|810.2|810.7|810.1|810.8|810.2|810.7|810.1|8
1643161850000|2022-01-26 01:50:50|810.9|810.3|811.1|810.5|811.1|810.5|810.7|810.1|4
1643161860000|2022-01-26 01:51:00|811.5|810.9|811.8|811.2|811.9|811.3|811.5|810.9|38
1643161870000|2022-01-26 01:51:10|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|1
1643161880000|2022-01-26 01:51:20|812|811.4|812.2|811.6|812.4|811.8|812|811.4|5
1643161890000|2022-01-26 01:51:30|812.3|811.7|812.4|811.8|812.4|811.8|812.3|811.7|2
1643161900000|2022-01-26 01:51:40|812.5|811.9|812.4|811.8|812.5|811.9|812.4|811.8|1
1643161910000|2022-01-26 01:51:50|||||||||2
1643161920000|2022-01-26 01:52:00|||||||||3
1643161930000|2022-01-26 01:52:10|812.3|811.7|812.1|811.5|812.4|811.8|812.1|811.5|2
1643161940000|2022-01-26 01:52:20|||||||||1
1643161950000|2022-01-26 01:52:30|||||||||1
1643161960000|2022-01-26 01:52:40|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|3
1643161970000|2022-01-26 01:52:50|812.1|811.5|812.2|811.6|812.2|811.6|812.1|811.5|3
1643161980000|2022-01-26 01:53:00|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|0
1643162000000|2022-01-26 01:53:20|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|1
1643162030000|2022-01-26 01:53:50|812.4|811.8|812.2|811.6|812.4|811.8|812.2|811.6|3
1643162050000|2022-01-26 01:54:10|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|0
1643162070000|2022-01-26 01:54:30|||||||||1
1643162090000|2022-01-26 01:54:50|||||||||1
1643162100000|2022-01-26 01:55:00|812|811.4|811.9|811.3|812|811.4|811.9|811.3|4
1643162120000|2022-01-26 01:55:20|812|811.4|811.9|811.3|812|811.4|811.9|811.3|3
1643162140000|2022-01-26 01:55:40|||||||||1
1643162160000|2022-01-26 01:56:00|||||||||1
1643162180000|2022-01-26 01:56:20|812|811.4|811.9|811.3|812|811.4|811.9|811.3|6
1643162190000|2022-01-26 01:56:30|812|811.4|811.9|811.3|812|811.4|811.9|811.3|0
1643162220000|2022-01-26 01:57:00|812|811.4|812|811.4|812|811.4|812|811.4|1
1643162230000|2022-01-26 01:57:10|812.2|811.6|812.7|812.1|812.7|812.1|812.2|811.6|4
1643162240000|2022-01-26 01:57:20|||||||||1
1643162250000|2022-01-26 01:57:30|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|1
1643162260000|2022-01-26 01:57:40|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1643162280000|2022-01-26 01:58:00|812.6|812|812.4|811.8|812.6|812|812.4|811.8|4
1643162290000|2022-01-26 01:58:10|812.5|811.9|812.4|811.8|812.5|811.9|812.4|811.8|2
1643162340000|2022-01-26 01:59:00|812.5|811.9|812.4|811.8|812.5|811.9|812.4|811.8|1
1643162370000|2022-01-26 01:59:30|||||||||1
1643162390000|2022-01-26 01:59:50|||||||||1
1643162400000|2022-01-26 02:00:00|811.9|811.3|811.6|811|811.9|811.3|811.6|811|5
1643162430000|2022-01-26 02:00:30|||||||||1
1643162450000|2022-01-26 02:00:50|||||||||8
1643162460000|2022-01-26 02:01:00|811.7|811.1|812|811.4|812.1|811.5|811.7|811|17
1643162470000|2022-01-26 02:01:10|811.9|811.3|811.9|811.3|812|811.4|811.9|811.3|3
1643162480000|2022-01-26 02:01:20|812.1|811.5|812.2|811.6|812.2|811.6|812.1|811.5|1
1643162500000|2022-01-26 02:01:40|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|0
1643162520000|2022-01-26 02:02:00|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|1
1643162540000|2022-01-26 02:02:20|||||||||100
1643162550000|2022-01-26 02:02:30|812.1|811.5|812.2|811.6|812.2|811.6|812.1|811.5|1
1643162560000|2022-01-26 02:02:40|812.3|811.7|812.4|811.8|812.5|811.9|812.3|811.7|52
1643162570000|2022-01-26 02:02:50|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|0
1643162580000|2022-01-26 02:03:00|||||||||10
1643162590000|2022-01-26 02:03:10|812.6|812|812.7|812.1|812.7|812.1|812.6|812|3
1643162600000|2022-01-26 02:03:20|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|1
1643162610000|2022-01-26 02:03:30|||||||||2
1643162630000|2022-01-26 02:03:50|813.2|812.6|812.9|812.3|813.2|812.6|812.9|812.3|2
1643162640000|2022-01-26 02:04:00|812.6|812|812.6|812|812.7|812.1|812.6|812|4
1643162650000|2022-01-26 02:04:10|||||||||5
1643162670000|2022-01-26 02:04:30|||||||||2
1643162680000|2022-01-26 02:04:40|812.7|812.1|812.5|811.9|812.7|812.1|812.5|811.9|104
1643162690000|2022-01-26 02:04:50|812.4|811.8|812.3|811.7|812.4|811.8|812.3|811.7|6
1643162700000|2022-01-26 02:05:00|812.6|812|812.5|811.9|812.8|812.1|812.4|811.8|4
1643162710000|2022-01-26 02:05:10|812.6|812|812.6|812|812.6|812|812.6|812|10
1643162720000|2022-01-26 02:05:20|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|1
1643162740000|2022-01-26 02:05:40|||||||||3
1643162750000|2022-01-26 02:05:50|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|0
1643162760000|2022-01-26 02:06:00|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|2
1643162790000|2022-01-26 02:06:30|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|8
1643162800000|2022-01-26 02:06:40|812.2|811.6|812.1|811.5|812.2|811.6|812.1|811.5|7
1643162810000|2022-01-26 02:06:50|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|1
1643162820000|2022-01-26 02:07:00|811.8|811.2|811.6|811|811.9|811.3|811.6|811|2
1643162830000|2022-01-26 02:07:10|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|2
1643162860000|2022-01-26 02:07:40|812|811.4|812|811.4|812|811.4|812|811.4|1
1643162870000|2022-01-26 02:07:50|811.9|811.3|811.8|811.2|812|811.4|811.7|811.1|7
1643162890000|2022-01-26 02:08:10|811.9|811.3|812.1|811.5|812.1|811.5|811.9|811.3|1
1643162930000|2022-01-26 02:08:50|812.2|811.6|812.4|811.8|812.4|811.8|812.2|811.6|6
1643162940000|2022-01-26 02:09:00|812.2|811.6|812.2|811.6|812.2|811.6|812.1|811.5|4
1643162990000|2022-01-26 02:09:50|||||||||1
1643163000000|2022-01-26 02:10:00|812.1|811.5|812.1|811.5|812.2|811.6|812.1|811.5|2
1643163010000|2022-01-26 02:10:10|812.2|811.6|812.4|811.8|812.4|811.8|812.1|811.5|1
1643163040000|2022-01-26 02:10:40|812.5|811.9|812.6|812|812.6|812|812.5|811.9|1
1643163060000|2022-01-26 02:11:00|812.7|812.1|812.6|812|812.7|812.1|812.6|812|1
1643163070000|2022-01-26 02:11:10|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|1
1643163110000|2022-01-26 02:11:50|812.9|812.3|813|812.4|813|812.4|812.9|812.3|2
1643163120000|2022-01-26 02:12:00|812.9|812.3|812.7|812.1|812.9|812.3|812.6|812|8
1643163160000|2022-01-26 02:12:40|812.6|812|812.7|812.1|812.7|812.1|812.6|812|1
1643163180000|2022-01-26 02:13:00|812.6|812|812.6|812|812.6|812|812.6|812|1
1643163200000|2022-01-26 02:13:20|812.7|812.1|812.6|812|812.7|812.1|812.6|812|0
1643163220000|2022-01-26 02:13:40|||||||||1
1643163240000|2022-01-26 02:14:00|812.7|812.1|812.9|812.3|812.9|812.3|812.7|812.1|2
1643163250000|2022-01-26 02:14:10|813|812.4|813|812.4|813|812.4|812.9|812.3|4
1643163270000|2022-01-26 02:14:30|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|1
1643163280000|2022-01-26 02:14:40|812.8|812.2|812.9|812.3|812.9|812.3|812.8|812.2|0
1643163290000|2022-01-26 02:14:50|813|812.4|813|812.4|813|812.4|813|812.4|2
1643163300000|2022-01-26 02:15:00|||||||||2
1643163310000|2022-01-26 02:15:10|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|0
1643163320000|2022-01-26 02:15:20|813|812.4|813.1|812.5|813.1|812.5|813|812.4|6
1643163340000|2022-01-26 02:15:40|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|2
1643163370000|2022-01-26 02:16:10|813|812.4|813|812.4|813|812.4|813|812.4|4
1643163390000|2022-01-26 02:16:30|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|1
1643163400000|2022-01-26 02:16:40|813|812.4|813|812.4|813|812.4|813|812.4|2
1643163410000|2022-01-26 02:16:50|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|3
1643163460000|2022-01-26 02:17:40|813|812.4|813|812.4|813|812.4|813|812.4|52
1643163470000|2022-01-26 02:17:50|||||||||26
1643163480000|2022-01-26 02:18:00|812.9|812.3|813|812.4|813|812.4|812.9|812.3|76
1643163490000|2022-01-26 02:18:10|812.8|812.2|813|812.4|813|812.4|812.8|812.2|100
1643163500000|2022-01-26 02:18:20|812.9|812.3|812.7|812.1|813|812.4|812.7|812.1|3
1643163520000|2022-01-26 02:18:40|||||||||75
1643163530000|2022-01-26 02:18:50|812.6|812|812.6|812|812.7|812.1|812.6|812|50
1643163540000|2022-01-26 02:19:00|812.7|812.1|812.6|812|812.7|812.1|812.6|812|25
1643163560000|2022-01-26 02:19:20|812.5|811.9|812.5|811.9|812.6|812|812.5|811.9|75
1643163570000|2022-01-26 02:19:30|812.6|812|812.7|812.1|812.7|812.1|812.6|812|2
1643163600000|2022-01-26 02:20:00|812.6|812|812.6|812|812.7|812.1|812.6|812|101
1643163610000|2022-01-26 02:20:10|||||||||7
1643163620000|2022-01-26 02:20:20|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643163630000|2022-01-26 02:20:30|812.6|812|812.7|812.1|812.7|812.1|812.6|812|38
1643163640000|2022-01-26 02:20:40|812.6|812|812.6|812|812.6|812|812.6|812|5
1643163650000|2022-01-26 02:20:50|812.7|812.1|812.7|812.1|812.7|812.1|812.6|812|0
1643163700000|2022-01-26 02:21:40|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1643163710000|2022-01-26 02:21:50|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|1
1643163730000|2022-01-26 02:22:10|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1643163740000|2022-01-26 02:22:20|812.7|812.1|812.8|812.2|812.8|812.2|812.7|812.1|2
1643163750000|2022-01-26 02:22:30|||||||||1
1643163840000|2022-01-26 02:24:00|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|0
1643163870000|2022-01-26 02:24:30|813|812.4|813.1|812.5|813.1|812.5|813|812.4|2
1643163900000|2022-01-26 02:25:00|813|812.4|812.9|812.3|813|812.4|812.9|812.3|4
1643163920000|2022-01-26 02:25:20|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|1
1643163940000|2022-01-26 02:25:40|812.9|812.3|812.7|812.1|812.9|812.3|812.7|812.1|1
1643163950000|2022-01-26 02:25:50|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|2
1643164010000|2022-01-26 02:26:50|||||||||2
1643164080000|2022-01-26 02:28:00|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|16
1643164120000|2022-01-26 02:28:40|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1643164140000|2022-01-26 02:29:00|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1643164160000|2022-01-26 02:29:20|||||||||1
1643164210000|2022-01-26 02:30:10|812.9|812.3|813.1|812.5|813.1|812.5|812.9|812.3|2
1643164230000|2022-01-26 02:30:30|||||||||3
1643164260000|2022-01-26 02:31:00|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|0
1643164270000|2022-01-26 02:31:10|812.7|812.1|812.8|812.2|812.8|812.2|812.7|812.1|6
1643164280000|2022-01-26 02:31:20|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|2
1643164290000|2022-01-26 02:31:30|812.8|812.2|812.9|812.3|812.9|812.3|812.8|812.2|0
1643164300000|2022-01-26 02:31:40|||||||||1
1643164320000|2022-01-26 02:32:00|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|4
1643164430000|2022-01-26 02:33:50|812.9|812.3|812.8|812.2|812.9|812.3|812.8|812.2|1
1643164440000|2022-01-26 02:34:00|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643164470000|2022-01-26 02:34:30|812.6|812|812.4|811.8|812.6|812|812.4|811.8|2
1643164480000|2022-01-26 02:34:40|||||||||5
1643164500000|2022-01-26 02:35:00|||||||||1
1643164540000|2022-01-26 02:35:40|812.8|812.2|812.6|812|812.8|812.2|812.6|812|2
1643164570000|2022-01-26 02:36:10|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|2
1643164610000|2022-01-26 02:36:50|812.6|812|812.6|812|812.6|812|812.6|812|3
1643164620000|2022-01-26 02:37:00|||||||||1
1643164650000|2022-01-26 02:37:30|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|2
1643164670000|2022-01-26 02:37:50|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|13
1643164680000|2022-01-26 02:38:00|812.6|812|812.8|812.2|812.8|812.2|812.6|812|22
1643164690000|2022-01-26 02:38:10|812.7|812.1|812.6|812|812.7|812.1|812.6|812|2
1643164700000|2022-01-26 02:38:20|||||||||1
1643164730000|2022-01-26 02:38:50|||||||||1
1643164780000|2022-01-26 02:39:40|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643164800000|2022-01-26 02:40:00|812.6|812|812.6|812|812.6|812|812.6|812|1
1643164810000|2022-01-26 02:40:10|812.7|812.1|812.5|811.9|812.7|812.1|812.5|811.9|4
1643164840000|2022-01-26 02:40:40|||||||||1
1643164850000|2022-01-26 02:40:50|||||||||1
1643164860000|2022-01-26 02:41:00|||||||||2
1643164910000|2022-01-26 02:41:50|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|4
1643164920000|2022-01-26 02:42:00|812.4|811.8|812.2|811.6|812.4|811.8|812.2|811.6|1
1643164930000|2022-01-26 02:42:10|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|2
1643164980000|2022-01-26 02:43:00|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643164990000|2022-01-26 02:43:10|812|811.4|812|811.4|812|811.4|812|811.4|12
1643165030000|2022-01-26 02:43:50|811.6|811|811.4|810.8|811.6|811|811.4|810.8|5
1643165080000|2022-01-26 02:44:40|811.6|811|811.6|811|811.6|811|811.6|811|3
1643165090000|2022-01-26 02:44:50|811.4|810.8|811.6|811|811.6|811|811.4|810.8|1
1643165100000|2022-01-26 02:45:00|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|31
1643165110000|2022-01-26 02:45:10|||||||||1
1643165150000|2022-01-26 02:45:50|811.1|810.5|811.4|810.8|811.4|810.8|811.1|810.5|21
1643165160000|2022-01-26 02:46:00|||||||||3
1643165170000|2022-01-26 02:46:10|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|3
1643165200000|2022-01-26 02:46:40|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|2
1643165400000|2022-01-26 02:50:00|||||||||3
1643165430000|2022-01-26 02:50:30|||||||||5
1643165440000|2022-01-26 02:50:40|||||||||1
1643165510000|2022-01-26 02:51:50|811.9|811.3|811.6|811|811.9|811.3|811.6|811|2
1643165520000|2022-01-26 02:52:00|811.7|811.1|811.6|811|811.7|811.1|811.6|811|3
1643165550000|2022-01-26 02:52:30|812.1|811.5|811.9|811.3|812.1|811.5|811.9|811.3|1
1643165580000|2022-01-26 02:53:00|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|0
1643165640000|2022-01-26 02:54:00|||||||||1
1643165680000|2022-01-26 02:54:40|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643165720000|2022-01-26 02:55:20|812|811.4|811.9|811.3|812|811.4|811.9|811.3|7
1643165740000|2022-01-26 02:55:40|||||||||1
1643165810000|2022-01-26 02:56:50|811.7|811.1|811.6|811|811.7|811.1|811.6|811|9
1643165830000|2022-01-26 02:57:10|811.5|810.9|811.7|811.1|811.7|811.1|811.5|810.9|1
1643165880000|2022-01-26 02:58:00|||||||||1
1643165960000|2022-01-26 02:59:20|811.3|810.7|811.4|810.8|811.5|810.9|811.3|810.7|3
1643165990000|2022-01-26 02:59:50|811.5|810.9|811.4|810.8|811.5|810.9|811.4|810.8|0
1643166030000|2022-01-26 03:00:30|||||||||3
1643166060000|2022-01-26 03:01:00|811.2|810.6|811.1|810.5|811.2|810.6|811|810.4|10
1643166070000|2022-01-26 03:01:10|810.9|810.3|811.1|810.5|811.1|810.5|810.9|810.3|2
1643166080000|2022-01-26 03:01:20|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643166140000|2022-01-26 03:02:20|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|1
1643166150000|2022-01-26 03:02:30|811|810.4|810.9|810.3|811|810.4|810.9|810.3|0
1643166160000|2022-01-26 03:02:40|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|1
1643166200000|2022-01-26 03:03:20|||||||||1
1643166240000|2022-01-26 03:04:00|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643166280000|2022-01-26 03:04:40|||||||||1
1643166310000|2022-01-26 03:05:10|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|1
1643166320000|2022-01-26 03:05:20|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643166350000|2022-01-26 03:05:50|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|1
1643166420000|2022-01-26 03:07:00|||||||||1
1643166460000|2022-01-26 03:07:40|811|810.4|811.1|810.5|811.1|810.5|811|810.4|2
1643166470000|2022-01-26 03:07:50|811|810.4|811.1|810.5|811.1|810.5|810.9|810.3|2
1643166480000|2022-01-26 03:08:00|811|810.4|811|810.4|811|810.4|811|810.4|0
1643166490000|2022-01-26 03:08:10|||||||||1
1643166530000|2022-01-26 03:08:50|||||||||3
1643166590000|2022-01-26 03:09:50|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643166600000|2022-01-26 03:10:00|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|6
1643166660000|2022-01-26 03:11:00|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|3
1643166700000|2022-01-26 03:11:40|||||||||1
1643166710000|2022-01-26 03:11:50|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|0
1643166720000|2022-01-26 03:12:00|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|3
1643166750000|2022-01-26 03:12:30|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|5
1643166760000|2022-01-26 03:12:40|811|810.4|811|810.4|811|810.4|811|810.4|0
1643166780000|2022-01-26 03:13:00|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643166870000|2022-01-26 03:14:30|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|1
1643166880000|2022-01-26 03:14:40|811.4|810.8|811.3|810.7|811.4|810.8|811.3|810.7|2
1643166890000|2022-01-26 03:14:50|811.2|810.6|811.4|810.8|811.4|810.8|811.2|810.6|0
1643166930000|2022-01-26 03:15:30|811.3|810.7|810.7|810.1|811.3|810.7|810.7|810.1|14
1643166940000|2022-01-26 03:15:40|810.6|810|810.6|810|810.6|810|810.6|810|3
1643166960000|2022-01-26 03:16:00|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|0
1643166970000|2022-01-26 03:16:10|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|7
1643167020000|2022-01-26 03:17:00|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|3
1643167140000|2022-01-26 03:19:00|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643167160000|2022-01-26 03:19:20|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|2
1643167220000|2022-01-26 03:20:20|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643167230000|2022-01-26 03:20:30|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|5
1643167260000|2022-01-26 03:21:00|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|1
1643167280000|2022-01-26 03:21:20|||||||||5
1643167290000|2022-01-26 03:21:30|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|2
1643167300000|2022-01-26 03:21:40|811.6|811|811.6|811|811.6|811|811.6|811|1
1643167320000|2022-01-26 03:22:00|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|0
1643167340000|2022-01-26 03:22:20|||||||||1
1643167400000|2022-01-26 03:23:20|811.6|811|811.6|811|811.6|811|811.6|811|2
1643167410000|2022-01-26 03:23:30|||||||||1
1643167420000|2022-01-26 03:23:40|811.4|810.8|811.4|810.8|811.6|811|811.4|810.8|3
1643167430000|2022-01-26 03:23:50|811.6|811|811.4|810.8|811.6|811|811.4|810.8|3
1643167460000|2022-01-26 03:24:20|811.3|810.7|811.2|810.6|811.3|810.7|811.2|810.6|2
1643167470000|2022-01-26 03:24:30|811.3|810.7|811.3|810.7|811.4|810.8|811.3|810.7|2
1643167490000|2022-01-26 03:24:50|811.2|810.6|811.1|810.5|811.2|810.6|811.1|810.5|4
1643167500000|2022-01-26 03:25:00|811|810.4|810.9|810.3|811|810.4|810.9|810.3|1
1643167510000|2022-01-26 03:25:10|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|3
1643167530000|2022-01-26 03:25:30|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|0
1643167560000|2022-01-26 03:26:00|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|0
1643167600000|2022-01-26 03:26:40|811|810.4|810.9|810.3|811|810.4|810.9|810.3|0
1643167610000|2022-01-26 03:26:50|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|1
1643167680000|2022-01-26 03:28:00|811|810.4|810.9|810.3|811|810.4|810.9|810.3|0
1643167700000|2022-01-26 03:28:20|||||||||1
1643167780000|2022-01-26 03:29:40|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|1
1643167810000|2022-01-26 03:30:10|811.2|810.6|811.3|810.7|811.3|810.7|811.2|810.6|0
1643167850000|2022-01-26 03:30:50|811.4|810.8|811.2|810.6|811.4|810.8|811.2|810.6|3
1643167870000|2022-01-26 03:31:10|||||||||6
1643167880000|2022-01-26 03:31:20|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|2
1643167970000|2022-01-26 03:32:50|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|3
1643167980000|2022-01-26 03:33:00|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|0
1643168210000|2022-01-26 03:36:50|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|4
1643168280000|2022-01-26 03:38:00|811|810.4|811|810.4|811|810.4|811|810.4|2
1643168290000|2022-01-26 03:38:10|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|4
1643168300000|2022-01-26 03:38:20|||||||||1
1643168350000|2022-01-26 03:39:10|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|2
1643168390000|2022-01-26 03:39:50|810.7|810.1|810.6|810|810.7|810.1|810.6|810|2
1643168400000|2022-01-26 03:40:00|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|2
1643168410000|2022-01-26 03:40:10|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|1
1643168420000|2022-01-26 03:40:20|810.3|809.7|810.3|809.7|810.3|809.7|810.3|809.7|1
1643168430000|2022-01-26 03:40:30|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|0
1643168440000|2022-01-26 03:40:40|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|2
1643168480000|2022-01-26 03:41:20|||||||||2
1643168520000|2022-01-26 03:42:00|||||||||1
1643168550000|2022-01-26 03:42:30|810.5|809.9|810.6|810|810.6|810|810.5|809.9|3
1643168570000|2022-01-26 03:42:50|810.7|810.1|810.9|810.3|810.9|810.3|810.7|810.1|1
1643168580000|2022-01-26 03:43:00|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|0
1643168600000|2022-01-26 03:43:20|810.5|809.9|810.6|810|810.6|810|810.4|809.8|1
1643168610000|2022-01-26 03:43:30|810.5|809.9|810.4|809.8|810.5|809.9|810.4|809.8|0
1643168620000|2022-01-26 03:43:40|||||||||2
1643168650000|2022-01-26 03:44:10|||||||||1
1643168700000|2022-01-26 03:45:00|||||||||1
1643168720000|2022-01-26 03:45:20|||||||||1
1643168740000|2022-01-26 03:45:40|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|1
1643168760000|2022-01-26 03:46:00|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|1
1643168770000|2022-01-26 03:46:10|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|0
1643168780000|2022-01-26 03:46:20|810.8|810.2|810.7|810.1|810.8|810.2|810.7|810.1|1
1643168800000|2022-01-26 03:46:40|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|0
1643168880000|2022-01-26 03:48:00|810.7|810.1|810.4|809.8|810.7|810.1|810.4|809.8|12
1643168890000|2022-01-26 03:48:10|810.3|809.7|810.3|809.7|810.3|809.7|810.2|809.6|2
1643168900000|2022-01-26 03:48:20|810.4|809.8|810.3|809.7|810.4|809.8|810.3|809.7|1
1643168910000|2022-01-26 03:48:30|||||||||3
1643168940000|2022-01-26 03:49:00|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|8
1643168960000|2022-01-26 03:49:20|||||||||1
1643168970000|2022-01-26 03:49:30|||||||||1
1643169010000|2022-01-26 03:50:10|810.2|809.6|810.3|809.7|810.3|809.7|810.2|809.6|4
1643169060000|2022-01-26 03:51:00|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|1
1643169070000|2022-01-26 03:51:10|810.6|810|809.9|809.3|810.6|810|809.9|809.3|3
1643169080000|2022-01-26 03:51:20|810|809.4|810.1|809.5|810.1|809.5|810|809.4|0
1643169090000|2022-01-26 03:51:30|810.5|809.9|810.3|809.7|810.6|810|810.3|809.7|6
1643169100000|2022-01-26 03:51:40|810.4|809.8|810.6|810|810.6|810|810.4|809.8|0
1643169120000|2022-01-26 03:52:00|810.5|809.9|810.4|809.8|810.5|809.9|810.4|809.8|0
1643169150000|2022-01-26 03:52:30|810.6|810|810.6|810|810.6|810|810.6|810|3
1643169280000|2022-01-26 03:54:40|||||||||1
1643169290000|2022-01-26 03:54:50|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|3
1643169300000|2022-01-26 03:55:00|810.2|809.6|810.6|810|810.6|810|810.2|809.6|14
1643169360000|2022-01-26 03:56:00|810.4|809.8|810.6|810|810.6|810|810.4|809.8|1
1643169430000|2022-01-26 03:57:10|810.2|809.6|810.1|809.5|810.2|809.6|810.1|809.5|3
1643169450000|2022-01-26 03:57:30|810.2|809.6|810.4|809.8|810.4|809.8|810.2|809.6|1
1643169460000|2022-01-26 03:57:40|810.3|809.7|810.3|809.7|810.3|809.7|810.3|809.7|0
1643169480000|2022-01-26 03:58:00|810.4|809.8|810.4|809.8|810.6|810|810.4|809.8|3
1643169500000|2022-01-26 03:58:20|810.3|809.7|810.6|810|810.6|810|810.3|809.7|2
1643169580000|2022-01-26 03:59:40|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|0
1643169600000|2022-01-26 04:00:00|||||||||1
1643169760000|2022-01-26 04:02:40|||||||||1
1643169790000|2022-01-26 04:03:10|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|7
1643169980000|2022-01-26 04:06:20|||||||||2
1643169990000|2022-01-26 04:06:30|810.8|810.2|810.8|810.2|810.8|810.2|810.7|810.1|0
1643170000000|2022-01-26 04:06:40|810.9|810.3|810.7|810.1|810.9|810.3|810.7|810.1|1
1643170010000|2022-01-26 04:06:50|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|1
1643170020000|2022-01-26 04:07:00|810.6|810|810.4|809.8|810.6|810|810.4|809.8|0
1643170090000|2022-01-26 04:08:10|||||||||1
1643170230000|2022-01-26 04:10:30|||||||||1
1643170320000|2022-01-26 04:12:00|810.6|810|810.6|810|810.6|810|810.6|810|3
1643170330000|2022-01-26 04:12:10|810.5|809.9|810.6|810|810.6|810|810.4|809.8|0
1643170450000|2022-01-26 04:14:10|810.5|809.9|810.4|809.8|810.5|809.9|810.4|809.8|0
1643170500000|2022-01-26 04:15:00|||||||||2
1643170510000|2022-01-26 04:15:10|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|3
1643170610000|2022-01-26 04:16:50|||||||||1
1643170670000|2022-01-26 04:17:50|||||||||1
1643170830000|2022-01-26 04:20:30|||||||||1
1643170850000|2022-01-26 04:20:50|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|3
1643170920000|2022-01-26 04:22:00|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|11
1643170980000|2022-01-26 04:23:00|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|2
1643170990000|2022-01-26 04:23:10|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643171030000|2022-01-26 04:23:50|809.8|809.2|809.8|809.2|809.8|809.2|809.7|809.1|1
1643171040000|2022-01-26 04:24:00|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643171070000|2022-01-26 04:24:30|809.9|809.3|809.8|809.2|809.9|809.3|809.8|809.2|4
1643171080000|2022-01-26 04:24:40|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643171130000|2022-01-26 04:25:30|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|2
1643171180000|2022-01-26 04:26:20|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643171230000|2022-01-26 04:27:10|||||||||1
1643171400000|2022-01-26 04:30:00|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|3
1643171490000|2022-01-26 04:31:30|||||||||1
1643171600000|2022-01-26 04:33:20|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|2
1643171630000|2022-01-26 04:33:50|||||||||1
1643171650000|2022-01-26 04:34:10|||||||||1
1643171760000|2022-01-26 04:36:00|810|809.4|810|809.4|810|809.4|810|809.4|2
1643171770000|2022-01-26 04:36:10|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|0
1643171810000|2022-01-26 04:36:50|810|809.4|810|809.4|810|809.4|810|809.4|0
1643171820000|2022-01-26 04:37:00|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643171920000|2022-01-26 04:38:40|||||||||1
1643172020000|2022-01-26 04:40:20|||||||||1
1643172090000|2022-01-26 04:41:30|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|2
1643172110000|2022-01-26 04:41:50|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|2
1643172140000|2022-01-26 04:42:20|||||||||1
1643172170000|2022-01-26 04:42:50|||||||||1
1643172180000|2022-01-26 04:43:00|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|2
1643172220000|2022-01-26 04:43:40|810.3|809.7|810.4|809.8|810.4|809.8|810.3|809.7|0
1643172300000|2022-01-26 04:45:00|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|2
1643172340000|2022-01-26 04:45:40|810.3|809.7|810.4|809.8|810.4|809.8|810.3|809.7|0
1643172420000|2022-01-26 04:47:00|||||||||1
1643172450000|2022-01-26 04:47:30|||||||||1
1643172460000|2022-01-26 04:47:40|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|2
1643172580000|2022-01-26 04:49:40|||||||||1
1643172690000|2022-01-26 04:51:30|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|0
1643172930000|2022-01-26 04:55:30|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|4
1643173080000|2022-01-26 04:58:00|||||||||1
1643173090000|2022-01-26 04:58:10|810.6|810|810.6|810|810.6|810|810.6|810|2
1643173130000|2022-01-26 04:58:50|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|0
1643173140000|2022-01-26 04:59:00|810.6|810|810.6|810|810.6|810|810.6|810|0
1643173180000|2022-01-26 04:59:40|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|0
1643173190000|2022-01-26 04:59:50|810.8|810.2|810.9|810.3|810.9|810.3|810.7|810.1|1
1643173240000|2022-01-26 05:00:40|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|5
1643173300000|2022-01-26 05:01:40|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643173310000|2022-01-26 05:01:50|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|13
1643173340000|2022-01-26 05:02:20|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|6
1643173360000|2022-01-26 05:02:40|||||||||1
1643173400000|2022-01-26 05:03:20|||||||||1
1643173430000|2022-01-26 05:03:50|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|19
1643173490000|2022-01-26 05:04:50|||||||||1
1643173540000|2022-01-26 05:05:40|||||||||1
1643173600000|2022-01-26 05:06:40|811.2|810.6|811.1|810.5|811.2|810.6|811.1|810.5|2
1643173620000|2022-01-26 05:07:00|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643173650000|2022-01-26 05:07:30|||||||||1
1643173710000|2022-01-26 05:08:30|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|3
1643173730000|2022-01-26 05:08:50|||||||||1
1643173760000|2022-01-26 05:09:20|811.4|810.8|811.6|811|811.6|811|811.4|810.8|5
1643173800000|2022-01-26 05:10:00|811.4|810.8|811.2|810.6|811.4|810.8|811.2|810.6|1
1643173820000|2022-01-26 05:10:20|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|4
1643173840000|2022-01-26 05:10:40|||||||||1
1643173880000|2022-01-26 05:11:20|||||||||1
1643173920000|2022-01-26 05:12:00|811.6|811|811.6|811|811.6|811|811.6|811|5
1643173980000|2022-01-26 05:13:00|811.4|810.8|811.2|810.6|811.4|810.8|811.2|810.6|4
1643174210000|2022-01-26 05:16:50|811.3|810.7|811.2|810.6|811.3|810.7|811.2|810.6|0
1643174220000|2022-01-26 05:17:00|||||||||1
1643174240000|2022-01-26 05:17:20|||||||||1
1643174320000|2022-01-26 05:18:40|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|7
1643174350000|2022-01-26 05:19:10|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|1
1643174360000|2022-01-26 05:19:20|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643174370000|2022-01-26 05:19:30|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|0
1643174440000|2022-01-26 05:20:40|||||||||1
1643174510000|2022-01-26 05:21:50|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|2
1643174520000|2022-01-26 05:22:00|||||||||1
1643174630000|2022-01-26 05:23:50|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|4
1643174640000|2022-01-26 05:24:00|810.6|810|810.6|810|810.6|810|810.6|810|0
1643174670000|2022-01-26 05:24:30|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|4
1643174710000|2022-01-26 05:25:10|||||||||1
1643174830000|2022-01-26 05:27:10|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|3
1643174850000|2022-01-26 05:27:30|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|2
1643174870000|2022-01-26 05:27:50|||||||||2
1643174900000|2022-01-26 05:28:20|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|2
1643174970000|2022-01-26 05:29:30|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|0
1643175000000|2022-01-26 05:30:00|810.1|809.5|810|809.4|810.1|809.5|810|809.4|1
1643175020000|2022-01-26 05:30:20|810.2|809.6|810.9|810.3|810.9|810.3|810.2|809.6|6
1643175040000|2022-01-26 05:30:40|||||||||4
1643175050000|2022-01-26 05:30:50|||||||||1
1643175070000|2022-01-26 05:31:10|811.9|811.3|812.3|811.7|812.3|811.7|811.9|811.3|13
1643175080000|2022-01-26 05:31:20|812.2|811.6|812.3|811.7|812.3|811.7|812.2|811.6|1
1643175140000|2022-01-26 05:32:20|812.2|811.6|812.2|811.6|812.3|811.7|812.2|811.6|1
1643175150000|2022-01-26 05:32:30|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1643175160000|2022-01-26 05:32:40|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643175170000|2022-01-26 05:32:50|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1643175180000|2022-01-26 05:33:00|||||||||1
1643175190000|2022-01-26 05:33:10|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643175240000|2022-01-26 05:34:00|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|2
1643175290000|2022-01-26 05:34:50|||||||||2
1643175330000|2022-01-26 05:35:30|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|2
1643175340000|2022-01-26 05:35:40|||||||||1
1643175350000|2022-01-26 05:35:50|||||||||2
1643175360000|2022-01-26 05:36:00|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|1
1643175370000|2022-01-26 05:36:10|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1643175410000|2022-01-26 05:36:50|||||||||4
1643175420000|2022-01-26 05:37:00|813|812.4|812.6|812|813.1|812.5|812.6|812|15
1643175490000|2022-01-26 05:38:10|812.7|812.1|812.9|812.3|812.9|812.3|812.7|812.1|2
1643175540000|2022-01-26 05:39:00|||||||||1
1643175590000|2022-01-26 05:39:50|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|3
1643175600000|2022-01-26 05:40:00|813|812.4|812.9|812.3|813|812.4|812.9|812.3|0
1643175620000|2022-01-26 05:40:20|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|3
1643175700000|2022-01-26 05:41:40|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|5
1643175720000|2022-01-26 05:42:00|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|2
1643175730000|2022-01-26 05:42:10|||||||||2
1643175770000|2022-01-26 05:42:50|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|3
1643175780000|2022-01-26 05:43:00|||||||||2
1643175930000|2022-01-26 05:45:30|812.3|811.7|812.3|811.7|812.4|811.8|812.3|811.7|10
1643175960000|2022-01-26 05:46:00|812.2|811.6|812.3|811.7|812.3|811.7|812.2|811.6|1
1643175990000|2022-01-26 05:46:30|812.7|812.1|812.6|812|812.7|812.1|812.6|812|5
1643176080000|2022-01-26 05:48:00|812.5|811.9|812.6|812|812.6|812|812.5|811.9|4
1643176140000|2022-01-26 05:49:00|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|1
1643176370000|2022-01-26 05:52:50|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|4
1643176390000|2022-01-26 05:53:10|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|1
1643176400000|2022-01-26 05:53:20|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|1
1643176410000|2022-01-26 05:53:30|||||||||1
1643176440000|2022-01-26 05:54:00|||||||||1
1643176450000|2022-01-26 05:54:10|||||||||3
1643176470000|2022-01-26 05:54:30|||||||||1
1643176500000|2022-01-26 05:55:00|813.1|812.5|813.1|812.5|813.1|812.5|812.9|812.3|2
1643176540000|2022-01-26 05:55:40|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1643176550000|2022-01-26 05:55:50|||||||||2
1643176590000|2022-01-26 05:56:30|||||||||1
1643176630000|2022-01-26 05:57:10|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|0
1643176670000|2022-01-26 05:57:50|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|6
1643176700000|2022-01-26 05:58:20|813.9|813.3|814.2|813.6|814.2|813.6|813.9|813.3|3
1643176710000|2022-01-26 05:58:30|814.7|814.1|814.6|814|814.7|814.1|814.6|814|5
1643176740000|2022-01-26 05:59:00|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|1
1643176750000|2022-01-26 05:59:10|814.9|814.3|815.4|814.8|815.4|814.8|814.9|814.3|18
1643176760000|2022-01-26 05:59:20|815.7|815.1|815.4|814.8|815.7|815.1|815.4|814.8|2
1643176770000|2022-01-26 05:59:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|3
1643176830000|2022-01-26 06:00:30|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1643176840000|2022-01-26 06:00:40|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|9
1643176860000|2022-01-26 06:01:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1643176890000|2022-01-26 06:01:30|814.8|814.2|814.9|814.3|814.9|814.3|814.8|814.2|3
1643176920000|2022-01-26 06:02:00|||||||||2
1643176930000|2022-01-26 06:02:10|||||||||3
1643176940000|2022-01-26 06:02:20|814.8|814.2|815.2|814.6|815.2|814.6|814.8|814.2|13
1643177070000|2022-01-26 06:04:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|1
1643177080000|2022-01-26 06:04:40|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1643177130000|2022-01-26 06:05:30|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|2
1643177150000|2022-01-26 06:05:50|||||||||4
1643177160000|2022-01-26 06:06:00|||||||||1
1643177220000|2022-01-26 06:07:00|||||||||2
1643177230000|2022-01-26 06:07:10|||||||||5
1643177290000|2022-01-26 06:08:10|||||||||1
1643177310000|2022-01-26 06:08:30|||||||||1
1643177400000|2022-01-26 06:10:00|||||||||3
1643177430000|2022-01-26 06:10:30|||||||||1
1643177440000|2022-01-26 06:10:40|||||||||1
1643177450000|2022-01-26 06:10:50|||||||||1
1643177470000|2022-01-26 06:11:10|||||||||1
1643177480000|2022-01-26 06:11:20|||||||||4
1643177520000|2022-01-26 06:12:00|||||||||1
1643177580000|2022-01-26 06:13:00|||||||||5
1643177630000|2022-01-26 06:13:50|||||||||4
1643177640000|2022-01-26 06:14:00|815|814.4|815.2|814.6|815.3|814.7|814.9|814.3|8
1643177730000|2022-01-26 06:15:30|||||||||1
1643177740000|2022-01-26 06:15:40|||||||||1
1643177760000|2022-01-26 06:16:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1643177780000|2022-01-26 06:16:20|||||||||10
1643177790000|2022-01-26 06:16:30|||||||||4
1643177800000|2022-01-26 06:16:40|||||||||4
1643177810000|2022-01-26 06:16:50|||||||||1
1643177890000|2022-01-26 06:18:10|||||||||1
1643178010000|2022-01-26 06:20:10|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|2
1643178030000|2022-01-26 06:20:30|815.3|814.7|815.2|814.6|815.3|814.7|815.2|814.6|6
1643178060000|2022-01-26 06:21:00|815.3|814.7|815.4|814.8|815.4|814.8|815.3|814.7|0
1643178110000|2022-01-26 06:21:50|||||||||1
1643178120000|2022-01-26 06:22:00|||||||||3
1643178170000|2022-01-26 06:22:50|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|4
1643178180000|2022-01-26 06:23:00|815|814.4|815.4|814.8|815.4|814.8|815|814.4|5
1643178230000|2022-01-26 06:23:50|||||||||1
1643178280000|2022-01-26 06:24:40|815.5|814.9|815.5|814.9|815.6|815|815.4|814.8|14
1643178290000|2022-01-26 06:24:50|815.6|815|815.6|815|815.6|815|815.6|815|0
1643178300000|2022-01-26 06:25:00|815.9|815.3|815.4|814.8|815.9|815.3|815.4|814.8|11
1643178310000|2022-01-26 06:25:10|815.6|815|815.7|815.1|815.7|815.1|815.6|815|0
1643178320000|2022-01-26 06:25:20|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1643178330000|2022-01-26 06:25:30|815.3|814.7|815.2|814.6|815.3|814.7|815.2|814.6|5
1643178350000|2022-01-26 06:25:50|||||||||1
1643178380000|2022-01-26 06:26:20|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|1
1643178440000|2022-01-26 06:27:20|815.5|814.9|815.4|814.8|815.5|814.9|815.4|814.8|3
1643178450000|2022-01-26 06:27:30|815.5|814.9|815.7|815.1|815.7|815.1|815.5|814.9|2
1643178510000|2022-01-26 06:28:30|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|4
1643178520000|2022-01-26 06:28:40|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|2
1643178530000|2022-01-26 06:28:50|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|6
1643178570000|2022-01-26 06:29:30|||||||||2
1643178590000|2022-01-26 06:29:50|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|3
1643178620000|2022-01-26 06:30:20|815.6|815|815.4|814.8|815.6|815|815.4|814.8|4
1643178650000|2022-01-26 06:30:50|815.6|815|815.7|815.1|815.7|815.1|815.6|815|5
1643178690000|2022-01-26 06:31:30|815.4|814.8|815.4|814.8|815.5|814.9|815.4|814.8|5
1643178720000|2022-01-26 06:32:00|815.5|814.9|815.6|815|815.6|815|815.5|814.9|0
1643178760000|2022-01-26 06:32:40|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1643178780000|2022-01-26 06:33:00|815.5|814.9|815.6|815|815.6|815|815.5|814.9|0
1643178820000|2022-01-26 06:33:40|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|0
1643178880000|2022-01-26 06:34:40|815.4|814.8|815.7|815.1|815.7|815.1|815.4|814.8|4
1643178960000|2022-01-26 06:36:00|816.2|815.6|815.9|815.3|816.2|815.6|815.9|815.3|5
1643178990000|2022-01-26 06:36:30|816|815.4|816.2|815.6|816.2|815.6|816|815.4|1
1643179000000|2022-01-26 06:36:40|||||||||3
1643179010000|2022-01-26 06:36:50|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|9
1643179020000|2022-01-26 06:37:00|816.1|815.5|815.9|815.3|816.1|815.5|815.9|815.3|0
1643179040000|2022-01-26 06:37:20|815.8|815.2|815.2|814.6|815.8|815.2|815.2|814.6|7
1643179050000|2022-01-26 06:37:30|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|4
1643179100000|2022-01-26 06:38:20|815.5|814.9|815.7|815.1|815.7|815.1|815.5|814.9|4
1643179120000|2022-01-26 06:38:40|815.8|815.2|815.9|815.3|815.9|815.3|815.8|815.2|1
1643179150000|2022-01-26 06:39:10|816|815.4|816.2|815.6|816.2|815.6|816|815.4|5
1643179160000|2022-01-26 06:39:20|816.1|815.5|815.9|815.3|816.1|815.5|815.9|815.3|0
1643179200000|2022-01-26 06:40:00|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|1
1643179230000|2022-01-26 06:40:30|815.4|814.8|815.7|815.1|815.7|815.1|815.4|814.8|9
1643179250000|2022-01-26 06:40:50|815.8|815.2|815.9|815.3|815.9|815.3|815.8|815.2|0
1643179260000|2022-01-26 06:41:00|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|35
1643179360000|2022-01-26 06:42:40|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|6
1643179380000|2022-01-26 06:43:00|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|7
1643179390000|2022-01-26 06:43:10|815.9|815.3|816.1|815.5|816.1|815.5|815.9|815.3|3
1643179410000|2022-01-26 06:43:30|816|815.4|815.9|815.3|816.1|815.5|815.9|815.3|10
1643179420000|2022-01-26 06:43:40|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|5
1643179430000|2022-01-26 06:43:50|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|2
1643179440000|2022-01-26 06:44:00|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|1
1643179530000|2022-01-26 06:45:30|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|9
1643179540000|2022-01-26 06:45:40|815.6|815|815.7|815.1|815.7|815.1|815.6|815|0
1643179560000|2022-01-26 06:46:00|815.6|815|815.4|814.8|815.6|815|815.3|814.7|11
1643179580000|2022-01-26 06:46:20|815.5|814.9|815.7|815.1|815.7|815.1|815.5|814.9|2
1643179730000|2022-01-26 06:48:50|815.8|815.2|815.9|815.3|815.9|815.3|815.8|815.2|1
1643179740000|2022-01-26 06:49:00|815.7|815.1|815.5|814.9|815.7|815.1|815.5|814.9|4
1643179750000|2022-01-26 06:49:10|815.4|814.8|815.7|815.1|815.7|815.1|815.4|814.8|2
1643179760000|2022-01-26 06:49:20|815.6|815|815.7|815.1|815.7|815.1|815.4|814.8|1
1643179810000|2022-01-26 06:50:10|||||||||1
1643179830000|2022-01-26 06:50:30|||||||||4
1643179840000|2022-01-26 06:50:40|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|8
1643179850000|2022-01-26 06:50:50|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|3
1643179860000|2022-01-26 06:51:00|815.1|814.5|815.2|814.6|815.2|814.6|815.1|814.5|2
1643179870000|2022-01-26 06:51:10|||||||||1
1643179890000|2022-01-26 06:51:30|||||||||1
1643179930000|2022-01-26 06:52:10|815.4|814.8|815.2|814.6|815.4|814.8|815.2|814.6|12
1643179940000|2022-01-26 06:52:20|||||||||13
1643179950000|2022-01-26 06:52:30|815.1|814.5|815.3|814.7|815.3|814.7|815.1|814.5|17
1643179970000|2022-01-26 06:52:50|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1643179990000|2022-01-26 06:53:10|815.5|814.9|815.3|814.7|815.7|815.1|815.3|814.7|42
1643180010000|2022-01-26 06:53:30|815.2|814.6|815.2|814.6|815.2|814.6|814.9|814.3|4
1643180060000|2022-01-26 06:54:20|||||||||16
1643180070000|2022-01-26 06:54:30|||||||||1
1643180080000|2022-01-26 06:54:40|||||||||2
1643180110000|2022-01-26 06:55:10|||||||||2
1643180130000|2022-01-26 06:55:30|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|1
1643180140000|2022-01-26 06:55:40|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|5
1643180170000|2022-01-26 06:56:10|815.3|814.7|815.4|814.8|815.4|814.8|815.3|814.7|3
1643180200000|2022-01-26 06:56:40|815.5|814.9|815.3|814.7|815.5|814.9|815.3|814.7|12
1643180260000|2022-01-26 06:57:40|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|12
1643180270000|2022-01-26 06:57:50|815|814.4|815.1|814.5|815.1|814.5|814.9|814.3|17
1643180280000|2022-01-26 06:58:00|814.9|814.3|815.2|814.6|815.2|814.6|814.9|814.3|12
1643180290000|2022-01-26 06:58:10|||||||||1
1643180310000|2022-01-26 06:58:30|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|1
1643180330000|2022-01-26 06:58:50|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|1
1643180340000|2022-01-26 06:59:00|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|2
1643180360000|2022-01-26 06:59:20|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|4
1643180380000|2022-01-26 06:59:40|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1643180400000|2022-01-26 07:00:00|815.4|814.8|815.4|814.8|815.4|814.8|815.2|814.6|2
1643180450000|2022-01-26 07:00:50|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|1
1643180460000|2022-01-26 07:01:00|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1643180480000|2022-01-26 07:01:20|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|3
1643180490000|2022-01-26 07:01:30|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1643180540000|2022-01-26 07:02:20|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|4
1643180600000|2022-01-26 07:03:20|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|3
1643180610000|2022-01-26 07:03:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|1
1643180620000|2022-01-26 07:03:40|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|0
1643180640000|2022-01-26 07:04:00|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|3
1643180660000|2022-01-26 07:04:20|815.3|814.7|815.2|814.6|815.3|814.7|815.2|814.6|1
1643180690000|2022-01-26 07:04:50|815.3|814.7|815.3|814.7|815.3|814.7|815.2|814.6|2
1643180740000|2022-01-26 07:05:40|815.2|814.6|815.3|814.7|815.3|814.7|815.2|814.6|1
1643180750000|2022-01-26 07:05:50|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|3
1643180800000|2022-01-26 07:06:40|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1643180860000|2022-01-26 07:07:40|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|4
1643180870000|2022-01-26 07:07:50|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1643180930000|2022-01-26 07:08:50|815.3|814.7|815.2|814.6|815.4|814.8|815.2|814.6|6
1643180950000|2022-01-26 07:09:10|814.9|814.3|815.4|814.8|815.4|814.8|814.9|814.3|11
1643180960000|2022-01-26 07:09:20|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|27
1643180970000|2022-01-26 07:09:30|||||||||12
1643180980000|2022-01-26 07:09:40|815.3|814.7|815.4|814.8|815.4|814.8|815.3|814.7|0
1643180990000|2022-01-26 07:09:50|815.5|814.9|815.4|814.8|815.5|814.9|815.4|814.8|14
1643181000000|2022-01-26 07:10:00|815.5|814.9|815.4|814.8|815.7|815.1|815.4|814.8|10
1643181010000|2022-01-26 07:10:10|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|5
1643181020000|2022-01-26 07:10:20|815.1|814.5|814.9|814.3|815.1|814.5|814.9|814.3|5
1643181030000|2022-01-26 07:10:30|815|814.4|815.4|814.8|815.4|814.8|815|814.4|15
1643181050000|2022-01-26 07:10:50|815.5|814.9|815.2|814.6|815.5|814.9|815.2|814.6|10
1643181060000|2022-01-26 07:11:00|815.3|814.7|815.2|814.6|815.3|814.7|815.2|814.6|5
1643181070000|2022-01-26 07:11:10|815.1|814.5|815.4|814.8|815.4|814.8|815.1|814.5|42
1643181090000|2022-01-26 07:11:30|815.5|814.9|815.4|814.8|815.5|814.9|815.4|814.8|9
1643181100000|2022-01-26 07:11:40|815.2|814.6|815.2|814.6|815.3|814.7|815.1|814.5|19
1643181110000|2022-01-26 07:11:50|815.1|814.5|815.2|814.6|815.2|814.6|815.1|814.5|75
1643181120000|2022-01-26 07:12:00|||||||||1
1643181150000|2022-01-26 07:12:30|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|2
1643181170000|2022-01-26 07:12:50|||||||||11
1643181180000|2022-01-26 07:13:00|815.2|814.6|815.2|814.6|815.3|814.7|815.2|814.6|6
1643181190000|2022-01-26 07:13:10|||||||||3
1643181200000|2022-01-26 07:13:20|815.1|814.5|815.2|814.6|815.2|814.6|815.1|814.5|19
1643181210000|2022-01-26 07:13:30|815.3|814.7|815.4|814.8|815.4|814.8|815.3|814.7|4
1643181220000|2022-01-26 07:13:40|||||||||1
1643181230000|2022-01-26 07:13:50|815.7|815.1|815.6|815|815.7|815.1|815.6|815|14
1643181240000|2022-01-26 07:14:00|815.7|815.1|816|815.4|816.1|815.5|815.7|815.1|16
1643181250000|2022-01-26 07:14:10|816.2|815.6|816.3|815.7|816.3|815.7|816.2|815.6|1
1643181260000|2022-01-26 07:14:20|||||||||1
1643181290000|2022-01-26 07:14:50|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|2
1643181320000|2022-01-26 07:15:20|816.6|816|816.8|816.2|816.8|816.2|816.6|816|20
1643181330000|2022-01-26 07:15:30|816.9|816.3|816.8|816.2|816.9|816.3|816.8|816.2|2
1643181340000|2022-01-26 07:15:40|816.9|816.3|816.9|816.3|816.9|816.3|816.9|816.3|0
1643181350000|2022-01-26 07:15:50|||||||||4
1643181360000|2022-01-26 07:16:00|816.8|816.2|816.4|815.8|816.8|816.2|816.4|815.8|4
1643181390000|2022-01-26 07:16:30|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|2
1643181480000|2022-01-26 07:18:00|815.9|815.3|815.7|815.1|815.9|815.3|815.7|815.1|6
1643181540000|2022-01-26 07:19:00|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|1
1643181550000|2022-01-26 07:19:10|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|5
1643181590000|2022-01-26 07:19:50|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|3
1643181600000|2022-01-26 07:20:00|||||||||1
1643181610000|2022-01-26 07:20:10|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|6
1643181620000|2022-01-26 07:20:20|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|4
1643181630000|2022-01-26 07:20:30|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|6
1643181720000|2022-01-26 07:22:00|815.3|814.7|815.2|814.6|815.3|814.7|815.2|814.6|1
1643181730000|2022-01-26 07:22:10|815.1|814.5|815|814.4|815.1|814.5|815|814.4|1
1643181740000|2022-01-26 07:22:20|814.9|814.3|814.9|814.3|815.1|814.5|814.9|814.3|6
1643181750000|2022-01-26 07:22:30|815|814.4|815.2|814.6|815.2|814.6|815|814.4|4
1643181810000|2022-01-26 07:23:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|4
1643181820000|2022-01-26 07:23:40|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|2
1643181830000|2022-01-26 07:23:50|815.3|814.7|815.2|814.6|815.3|814.7|815.2|814.6|3
1643181840000|2022-01-26 07:24:00|815.3|814.7|815.3|814.7|815.4|814.8|815.2|814.6|8
1643181850000|2022-01-26 07:24:10|815.2|814.6|815.2|814.6|815.4|814.8|815.2|814.6|1
1643181860000|2022-01-26 07:24:20|815.4|814.8|815.3|814.7|815.4|814.8|815.2|814.6|7
1643181870000|2022-01-26 07:24:30|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|0
1643181880000|2022-01-26 07:24:40|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1643181890000|2022-01-26 07:24:50|815.3|814.7|815.4|814.8|815.4|814.8|815.3|814.7|1
1643181900000|2022-01-26 07:25:00|815.5|814.9|815.7|815.1|815.7|815.1|815.5|814.9|7
1643181920000|2022-01-26 07:25:20|||||||||2
1643181930000|2022-01-26 07:25:30|||||||||8
1643181940000|2022-01-26 07:25:40|815.6|815|815.7|815.1|815.7|815.1|815.4|814.8|8
1643181950000|2022-01-26 07:25:50|||||||||1
1643181960000|2022-01-26 07:26:00|815.4|814.8|815.2|814.6|815.4|814.8|815.2|814.6|20
1643181980000|2022-01-26 07:26:20|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|4
1643181990000|2022-01-26 07:26:30|||||||||6
1643182000000|2022-01-26 07:26:40|815.4|814.8|815.8|815.2|815.8|815.2|815.4|814.8|9
1643182010000|2022-01-26 07:26:50|815.9|815.3|816.1|815.5|816.1|815.5|815.9|815.3|7
1643182020000|2022-01-26 07:27:00|816|815.4|816.8|816.2|816.8|816.2|816|815.4|14
1643182030000|2022-01-26 07:27:10|816.9|816.3|815.6|815|816.9|816.3|815.6|815|19
1643182040000|2022-01-26 07:27:20|815.4|814.8|815.7|815.1|815.7|815.1|815.4|814.8|1
1643182050000|2022-01-26 07:27:30|815.6|815|815.9|815.3|815.9|815.3|815.6|815|9
1643182060000|2022-01-26 07:27:40|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|1
1643182070000|2022-01-26 07:27:50|815.9|815.3|815.7|815.1|815.9|815.3|815.7|815.1|6
1643182080000|2022-01-26 07:28:00|815.6|815|815|814.4|815.6|815|815|814.4|11
1643182090000|2022-01-26 07:28:10|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1643182140000|2022-01-26 07:29:00|815|814.4|815|814.4|815.2|814.6|815|814.4|1
1643182160000|2022-01-26 07:29:20|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1643182200000|2022-01-26 07:30:00|815.1|814.5|814.9|814.3|815.1|814.5|814.9|814.3|2
1643182230000|2022-01-26 07:30:30|||||||||1
1643182240000|2022-01-26 07:30:40|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|6
1643182270000|2022-01-26 07:31:10|||||||||1
1643182280000|2022-01-26 07:31:20|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|0
1643182320000|2022-01-26 07:32:00|||||||||1
1643182350000|2022-01-26 07:32:30|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|4
1643182380000|2022-01-26 07:33:00|||||||||1
1643182390000|2022-01-26 07:33:10|||||||||2
1643182400000|2022-01-26 07:33:20|814.2|813.6|813.7|813.1|814.2|813.6|813.6|813|13
1643182410000|2022-01-26 07:33:30|813.8|813.2|813.7|813.1|813.8|813.2|813.7|813.1|5
1643182420000|2022-01-26 07:33:40|813.6|813|813.7|813.1|813.7|813.1|813.6|813|5
1643182430000|2022-01-26 07:33:50|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|1
1643182440000|2022-01-26 07:34:00|813.8|813.2|813.7|813.1|813.8|813.2|813.7|813.1|2
1643182450000|2022-01-26 07:34:10|813.6|813|813.4|812.8|813.6|813|813.4|812.8|5
1643182470000|2022-01-26 07:34:30|813.3|812.7|813.4|812.8|813.4|812.8|813.3|812.7|3
1643182480000|2022-01-26 07:34:40|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|11
1643182490000|2022-01-26 07:34:50|813|812.4|813.2|812.6|813.2|812.6|812.9|812.3|4
1643182500000|2022-01-26 07:35:00|813.1|812.5|813.2|812.6|813.2|812.6|812.9|812.3|3
1643182510000|2022-01-26 07:35:10|813.1|812.5|813.1|812.5|813.1|812.5|812.9|812.3|2
1643182530000|2022-01-26 07:35:30|813|812.4|812.9|812.3|813|812.4|812.9|812.3|7
1643182540000|2022-01-26 07:35:40|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1643182550000|2022-01-26 07:35:50|||||||||4
1643182570000|2022-01-26 07:36:10|813.1|812.1|813.1|812.5|813.1|812.5|813.1|812.1|2
1643182580000|2022-01-26 07:36:20|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|4
1643182590000|2022-01-26 07:36:30|813.6|812.6|813.6|813|813.6|813|813.4|812.6|5
1643182600000|2022-01-26 07:36:40|813.7|813.1|813.2|812.6|813.7|813.1|813.2|812.6|2
1643182610000|2022-01-26 07:36:50|813.6|813|813.6|813|813.6|813|813.6|813|18
1643182620000|2022-01-26 07:37:00|813.5|812.9|813.2|812.6|813.6|813|813.2|812.6|12
1643182650000|2022-01-26 07:37:30|813.1|812.5|812.9|812.3|813.2|812.6|812.9|812.3|2
1643182660000|2022-01-26 07:37:40|813|812.4|813.2|812.6|813.2|812.6|813|812.4|8
1643182670000|2022-01-26 07:37:50|813.1|812.5|812.9|812.3|813.1|812.5|812.9|812.3|2
1643182680000|2022-01-26 07:38:00|813.1|812.5|813.1|812.5|813.1|812.5|812.9|812.3|15
1643182690000|2022-01-26 07:38:10|||||||||1
1643182700000|2022-01-26 07:38:20|813.2|812.6|813.4|812.8|813.5|812.9|813.2|812.6|24
1643182710000|2022-01-26 07:38:30|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|3
1643182720000|2022-01-26 07:38:40|813.5|812.9|813.4|812.8|813.6|813|813.4|812.8|1
1643182740000|2022-01-26 07:39:00|813.2|812.6|813.3|812.7|813.3|812.7|813|812.4|24
1643182750000|2022-01-26 07:39:10|813.2|812.6|813.3|812.7|813.3|812.7|813.2|812.6|0
1643182790000|2022-01-26 07:39:50|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|0
1643182800000|2022-01-26 07:40:00|813.3|812.7|813.4|812.8|813.4|812.8|813.3|812.7|2
1643182820000|2022-01-26 07:40:20|||||||||2
1643182830000|2022-01-26 07:40:30|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1643182850000|2022-01-26 07:40:50|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|8
1643182890000|2022-01-26 07:41:30|||||||||2
1643182900000|2022-01-26 07:41:40|||||||||1
1643182910000|2022-01-26 07:41:50|||||||||1
1643182920000|2022-01-26 07:42:00|813.6|813|813.7|813.1|813.7|813.1|813.6|813|0
1643182930000|2022-01-26 07:42:10|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|1
1643182940000|2022-01-26 07:42:20|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1643182960000|2022-01-26 07:42:40|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1643182970000|2022-01-26 07:42:50|814|813.4|814|813.4|814|813.4|814|813.4|1
1643182990000|2022-01-26 07:43:10|814.2|813.6|814|813.4|814.2|813.6|814|813.4|3
1643183000000|2022-01-26 07:43:20|813.8|813.2|813.8|813.2|813.8|813.2|813.7|813.1|3
1643183030000|2022-01-26 07:43:50|||||||||1
1643183040000|2022-01-26 07:44:00|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643183060000|2022-01-26 07:44:20|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643183070000|2022-01-26 07:44:30|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643183080000|2022-01-26 07:44:40|813.8|813.2|814|813.4|814|813.4|813.8|813.2|5
1643183110000|2022-01-26 07:45:10|813.9|813.3|813.7|813.1|813.9|813.3|813.7|813.1|1
1643183150000|2022-01-26 07:45:50|||||||||1
1643183270000|2022-01-26 07:47:50|814|813.4|813.7|813.1|814|813.4|813.7|813.1|4
1643183290000|2022-01-26 07:48:10|813.6|813|813.5|812.9|813.6|813|813.5|812.9|3
1643183310000|2022-01-26 07:48:30|813.3|812.7|813.5|812.9|813.5|812.9|813.2|812.6|7
1643183330000|2022-01-26 07:48:50|813.6|813|813.7|813.1|813.7|813.1|813.6|813|5
1643183350000|2022-01-26 07:49:10|814|813.4|814|813.4|814|813.4|814|813.4|36
1643183360000|2022-01-26 07:49:20|813.8|813.2|813.7|813.1|813.8|813.2|813.7|813.1|3
1643183370000|2022-01-26 07:49:30|813.8|813.2|813.6|813|813.8|813.2|813.6|813|1
1643183380000|2022-01-26 07:49:40|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|0
1643183400000|2022-01-26 07:50:00|813.4|812.8|813.7|813.1|813.7|813.1|813.4|812.8|56
1643183410000|2022-01-26 07:50:10|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|1
1643183420000|2022-01-26 07:50:20|813.7|813.1|813.5|812.9|813.8|813.2|813.5|812.9|5
1643183440000|2022-01-26 07:50:40|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|0
1643183450000|2022-01-26 07:50:50|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|4
1643183460000|2022-01-26 07:51:00|||||||||1
1643183480000|2022-01-26 07:51:20|||||||||5
1643183490000|2022-01-26 07:51:30|||||||||1
1643183510000|2022-01-26 07:51:50|813.6|813|813.2|812.6|813.6|813|813.2|812.6|22
1643183520000|2022-01-26 07:52:00|813|812.4|812.8|812.2|813|812.4|812.7|812.1|8
1643183530000|2022-01-26 07:52:10|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643183550000|2022-01-26 07:52:30|812.5|811.9|813|812.4|813|812.4|812.5|811.9|13
1643183560000|2022-01-26 07:52:40|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|1
1643183580000|2022-01-26 07:53:00|813|812.4|813|812.4|813|812.4|813|812.4|6
1643183590000|2022-01-26 07:53:10|812.9|812.3|813|812.4|813|812.4|812.9|812.3|3
1643183600000|2022-01-26 07:53:20|813.1|812.5|813.2|812.6|813.2|812.6|813.1|812.5|4
1643183640000|2022-01-26 07:54:00|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|3
1643183650000|2022-01-26 07:54:10|813.6|813|813.5|812.9|813.6|813|813.5|812.9|2
1643183660000|2022-01-26 07:54:20|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|2
1643183670000|2022-01-26 07:54:30|813.4|812.8|813.5|812.9|813.5|812.9|813.4|812.8|0
1643183680000|2022-01-26 07:54:40|813.2|812.6|813.5|812.9|813.5|812.9|813.2|812.6|4
1643183700000|2022-01-26 07:55:00|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|4
1643183710000|2022-01-26 07:55:10|813.2|812.6|813.5|812.9|813.5|812.9|813.2|812.6|2
1643183730000|2022-01-26 07:55:30|||||||||4
1643183740000|2022-01-26 07:55:40|||||||||2
1643183750000|2022-01-26 07:55:50|||||||||2
1643183760000|2022-01-26 07:56:00|813|812.4|813|812.4|813|812.4|813|812.4|4
1643183770000|2022-01-26 07:56:10|||||||||2
1643183880000|2022-01-26 07:58:00|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|4
1643183890000|2022-01-26 07:58:10|||||||||1
1643183940000|2022-01-26 07:59:00|813|812.4|812.5|811.9|813|812.4|812.5|811.9|7
1643183960000|2022-01-26 07:59:20|812.7|812.1|812.5|811.9|812.7|812.1|812.5|811.9|3
1643184000000|2022-01-26 08:00:00|812.7|812.1|812.7|812.1|812.7|812.1|812.5|811.9|3
1643184010000|2022-01-26 08:00:10|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|3
1643184020000|2022-01-26 08:00:20|813.2|812.1|813.1|812.1|813.2|812.1|813.1|812.1|3
1643184030000|2022-01-26 08:00:30||812.5||812.5||812.5||812.5|4
1643184040000|2022-01-26 08:00:40|813.2|812.6|813.1|812.5|813.2|812.6|813.1|812.5|1
1643184050000|2022-01-26 08:00:50|813.2|812.6|813.5|812.9|813.5|812.9|813.2|812.6|5
1643184060000|2022-01-26 08:01:00|813.3|812.7|812.7|812.1|813.3|812.7|812.7|812.1|1
1643184090000|2022-01-26 08:01:30|812.8|812.2|813|812.4|813|812.4|812.8|812.2|3
1643184100000|2022-01-26 08:01:40|813.1|812.5|813|812.4|813.1|812.5|813|812.4|5
1643184120000|2022-01-26 08:02:00|813.1|812.5|813|812.4|813.1|812.5|813|812.4|2
1643184130000|2022-01-26 08:02:10|813.1|812.5|813|812.4|813.1|812.5|813|812.4|2
1643184200000|2022-01-26 08:03:20|812.8|812.2|813|812.4|813.1|812.5|812.8|812.2|6
1643184210000|2022-01-26 08:03:30|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|1
1643184220000|2022-01-26 08:03:40|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|1
1643184230000|2022-01-26 08:03:50|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643184240000|2022-01-26 08:04:00|812.5|811.9|812.5|811.9|812.6|812|812.5|811.9|5
1643184250000|2022-01-26 08:04:10|812.6|812|812.7|812.1|812.9|812.1|812.6|811.9|1
1643184350000|2022-01-26 08:05:50|813|812.4|813|812.4|813|812.4|813|812.4|5
1643184450000|2022-01-26 08:07:30|812.9|812.3|812.8|812.2|812.9|812.3|812.7|812.1|7
1643184460000|2022-01-26 08:07:40|812.7|812.1|812.6|812|812.8|812.2|812.6|812|2
1643184470000|2022-01-26 08:07:50|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|0
1643184480000|2022-01-26 08:08:00|812.6|812|812.5|811.9|812.6|812|812.5|811.9|2
1643184550000|2022-01-26 08:09:10|||||||||1
1643184600000|2022-01-26 08:10:00|812.7|812.1|812.7|812.1|812.8|812.2|812.6|812|4
1643184720000|2022-01-26 08:12:00|813|812.4|813|812.4|813|812.4|813|812.4|2
1643184770000|2022-01-26 08:12:50|||||||||3
1643184790000|2022-01-26 08:13:10|||||||||1
1643184820000|2022-01-26 08:13:40|||||||||2
1643184840000|2022-01-26 08:14:00|813.1|812.5|813.7|813.1|813.7|813.1|813.1|812.5|4
1643184850000|2022-01-26 08:14:10|813.6|813|813.6|813|813.6|813|813.6|813|0
1643184900000|2022-01-26 08:15:00|813.7|813.1|813.8|813.2|813.8|813.2|813.7|813.1|10
1643184940000|2022-01-26 08:15:40|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643184950000|2022-01-26 08:15:50|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1643184960000|2022-01-26 08:16:00|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643184970000|2022-01-26 08:16:10|813.6|813|813|812.4|813.6|813|813|812.4|8
1643184990000|2022-01-26 08:16:30|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|0
1643185020000|2022-01-26 08:17:00|813|812.4|813|812.4|813|812.4|813|812.4|0
1643185060000|2022-01-26 08:17:40|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|6
1643185100000|2022-01-26 08:18:20|||||||||16
1643185120000|2022-01-26 08:18:40|812|811.4|811.7|811.1|812|811.4|811.7|811.1|16
1643185130000|2022-01-26 08:18:50|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|2
1643185140000|2022-01-26 08:19:00|811.7|811.1|811.5|810.9|811.7|811.1|811.2|810.6|5
1643185150000|2022-01-26 08:19:10|811.6|811|811.5|810.9|811.7|811.1|811.5|810.9|2
1643185160000|2022-01-26 08:19:20|811.6|811|811.7|811.1|811.7|811.1|811.5|810.9|2
1643185170000|2022-01-26 08:19:30|811.6|811|811.6|811|811.6|811|811.6|811|0
1643185180000|2022-01-26 08:19:40|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|0
1643185190000|2022-01-26 08:19:50|812|811.4|812|811.4|812|811.4|812|811.4|1
1643185200000|2022-01-26 08:20:00|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|17
1643185210000|2022-01-26 08:20:10|||||||||16
1643185220000|2022-01-26 08:20:20|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|0
1643185290000|2022-01-26 08:21:30|||||||||1
1643185300000|2022-01-26 08:21:40|||||||||1
1643185320000|2022-01-26 08:22:00|||||||||3
1643185340000|2022-01-26 08:22:20|||||||||2
1643185470000|2022-01-26 08:24:30|812.6|812|812.6|812|812.6|812|812.6|812|1
1643185480000|2022-01-26 08:24:40|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643185490000|2022-01-26 08:24:50|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1643185500000|2022-01-26 08:25:00|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643185520000|2022-01-26 08:25:20|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|3
1643185530000|2022-01-26 08:25:30|813|812.4|813|812.4|813|812.4|813|812.4|1
1643185570000|2022-01-26 08:26:10|||||||||2
1643185580000|2022-01-26 08:26:20|||||||||2
1643185590000|2022-01-26 08:26:30|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|7
1643185600000|2022-01-26 08:26:40|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643185760000|2022-01-26 08:29:20|812.6|812|812.2|811.6|812.6|812|812.2|811.6|3
1643185860000|2022-01-26 08:31:00|812.3|811.7|812.2|811.6|812.3|811.7|812.2|811.6|1
1643185890000|2022-01-26 08:31:30|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|1
1643185900000|2022-01-26 08:31:40|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|1
1643185920000|2022-01-26 08:32:00|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|1
1643185990000|2022-01-26 08:33:10|||||||||1
1643186010000|2022-01-26 08:33:30|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643186040000|2022-01-26 08:34:00|812.1|811.5|811.6|811|812.1|811.5|811.6|811|3
1643186090000|2022-01-26 08:34:50|811.5|810.9|811.6|811|811.6|811|811.5|810.9|1
1643186120000|2022-01-26 08:35:20|811.8|811.2|812.1|811.5|812.1|811.5|811.8|811.2|3
1643186130000|2022-01-26 08:35:30|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643186160000|2022-01-26 08:36:00|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1643186210000|2022-01-26 08:36:50|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1643186280000|2022-01-26 08:38:00|812.3|811.7|812.6|812|812.6|812|812.3|811.7|1
1643186290000|2022-01-26 08:38:10|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1643186310000|2022-01-26 08:38:30|813.1|812.5|813.3|812.3|813.3|812.5|813.1|812.3|0
1643186320000|2022-01-26 08:38:40|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1643186340000|2022-01-26 08:39:00|||||||||2
1643186350000|2022-01-26 08:39:10|||||||||2
1643186360000|2022-01-26 08:39:20|||||||||1
1643186370000|2022-01-26 08:39:30|813.4|812.8|813.2|812.6|813.4|812.8|813.2|812.6|2
1643186380000|2022-01-26 08:39:40|||||||||1
1643186450000|2022-01-26 08:40:50|||||||||1
1643186480000|2022-01-26 08:41:20|813.6|813|813.6|813|813.6|813|813.6|813|1
1643186490000|2022-01-26 08:41:30|813.7|812.7|813.2|812.6|813.7|812.8|813.2|812.6|8
1643186510000|2022-01-26 08:41:50|813|812.4|812.7|812.1|813|812.4|812.7|812.1|3
1643186520000|2022-01-26 08:42:00|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|14
1643186530000|2022-01-26 08:42:10|813.2|812.6|813|812.4|813.2|812.6|813|812.4|2
1643186550000|2022-01-26 08:42:30|813.1|812.5|813.3|812.7|813.7|813|813.1|812.5|14
1643186560000|2022-01-26 08:42:40|813.4|812.8|813.2|812.6|813.5|812.9|813.2|812.6|3
1643186590000|2022-01-26 08:43:10|813|812.4|813|812.4|813|812.4|813|812.4|2
1643186600000|2022-01-26 08:43:20|812.7|812.1|813|812.4|813.1|812.5|812.6|812|21
1643186610000|2022-01-26 08:43:30|812.9|812.3|813|812.4|813|812.4|812.9|812.3|0
1643186620000|2022-01-26 08:43:40|813.1|812.5|813.2|812.6|813.2|812.6|813.1|812.5|2
1643186630000|2022-01-26 08:43:50|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|7
1643186640000|2022-01-26 08:44:00|813.4|812.8|813.5|812.9|813.5|812.9|813.4|812.8|0
1643186650000|2022-01-26 08:44:10|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|2
1643186690000|2022-01-26 08:44:50|813.3|812.7|813.4|812.8|813.4|812.8|813.3|812.7|3
1643186700000|2022-01-26 08:45:00|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|0
1643186710000|2022-01-26 08:45:10|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|28
1643186730000|2022-01-26 08:45:30|812.6|812|813|812.4|813|812.4|812.5|811.6|43
1643186740000|2022-01-26 08:45:40|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|0
1643186760000|2022-01-26 08:46:00|813.2|812.6|813.3|812.7|813.3|812.7|813.2|812.6|6
1643186770000|2022-01-26 08:46:10|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1643186780000|2022-01-26 08:46:20|||||||||1
1643186800000|2022-01-26 08:46:40|||||||||2
1643186830000|2022-01-26 08:47:10|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|5
1643186840000|2022-01-26 08:47:20|813.2|812.6|813.4|812.8|813.4|812.8|813.2|812.6|0
1643186850000|2022-01-26 08:47:30|813.3|812.7|813.1|812.5|813.3|812.7|813|812.4|4
1643186860000|2022-01-26 08:47:40|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1643186890000|2022-01-26 08:48:10|||||||||1
1643186910000|2022-01-26 08:48:30|813.1|812.5|813|812.4|813.1|812.5|813|812.4|0
1643186970000|2022-01-26 08:49:30|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|12
1643186990000|2022-01-26 08:49:50|813|812.4|813|812.4|813|812.4|813|812.4|3
1643187000000|2022-01-26 08:50:00|812.9|812.3|812.8|812.2|812.9|812.3|812.8|812.2|1
1643187020000|2022-01-26 08:50:20|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|0
1643187040000|2022-01-26 08:50:40|813|812.4|813|812.4|813|812.4|813|812.4|0
1643187060000|2022-01-26 08:51:00|813.1|812.5|813.2|812.6|813.2|812.6|813.1|812.5|1
1643187070000|2022-01-26 08:51:10|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|33
1643187080000|2022-01-26 08:51:20|813|812.4|813.2|812.6|813.2|812.6|813|812.4|6
1643187090000|2022-01-26 08:51:30|813|812.4|813|812.4|813|812.4|813|812.4|2
1643187100000|2022-01-26 08:51:40|813.2|812.6|813|812.4|813.2|812.6|813|812.4|4
1643187110000|2022-01-26 08:51:50|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|1
1643187120000|2022-01-26 08:52:00|812.9|812.3|813|812.4|813.1|812.5|812.9|812.3|14
1643187130000|2022-01-26 08:52:10|812.9|812.3|812.7|812.1|812.9|812.3|812.7|812.1|1
1643187140000|2022-01-26 08:52:20|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|2
1643187280000|2022-01-26 08:54:40|||||||||1
1643187340000|2022-01-26 08:55:40|812.8|812.2|812.7|812.1|812.9|812.3|812.7|812.1|1
1643187450000|2022-01-26 08:57:30|812.9|812.3|812.7|812.1|812.9|812.3|812.7|812.1|6
1643187460000|2022-01-26 08:57:40|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1643187470000|2022-01-26 08:57:50|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|1
1643187480000|2022-01-26 08:58:00|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1643187490000|2022-01-26 08:58:10|812.9|812.3|812.7|812.1|812.9|812.3|812.7|812.1|1
1643187530000|2022-01-26 08:58:50|812.9|812.3|812.7|812.1|812.9|812.3|812.7|812.1|3
1643187620000|2022-01-26 09:00:20|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|1
1643187630000|2022-01-26 09:00:30|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|0
1643187640000|2022-01-26 09:00:40|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|4
1643187670000|2022-01-26 09:01:10|812.8|812.2|813|812.4|813|812.4|812.8|812.2|2
1643187690000|2022-01-26 09:01:30|813.4|812.8|813.4|812.8|813.4|812.8|813.3|812.7|4
1643187700000|2022-01-26 09:01:40|813.7|813.1|813.7|813.1|814|813.4|813.7|813.1|49
1643187710000|2022-01-26 09:01:50|814.2|813.6|814|813.4|814.2|813.6|814|813.4|5
1643187740000|2022-01-26 09:02:20|813.8|813.2|814.1|813.5|814.1|813.5|813.7|813.1|10
1643187760000|2022-01-26 09:02:40|814.2|813.6|814.2|813.6|814.3|813.7|814.2|813.6|5
1643187770000|2022-01-26 09:02:50|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|0
1643187780000|2022-01-26 09:03:00|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1643187800000|2022-01-26 09:03:20|814.4|813.8|814.5|813.9|814.5|813.9|814.4|813.8|1
1643187810000|2022-01-26 09:03:30|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|6
1643187830000|2022-01-26 09:03:50|814.5|813.9|814.7|814.1|814.7|814.1|814.5|813.9|9
1643187860000|2022-01-26 09:04:20|||||||||1
1643187870000|2022-01-26 09:04:30|||||||||6
1643187910000|2022-01-26 09:05:10|814.5|813.9|814.2|813.6|814.5|813.9|814.2|813.6|5
1643187930000|2022-01-26 09:05:30|814.1|813.5|814|813.4|814.1|813.5|814|813.4|4
1643187940000|2022-01-26 09:05:40|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|5
1643187950000|2022-01-26 09:05:50|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1643187960000|2022-01-26 09:06:00|||||||||2
1643187980000|2022-01-26 09:06:20|813.9|813.3|814|813.4|814|813.4|813.9|813.3|4
1643188000000|2022-01-26 09:06:40|||||||||2
1643188020000|2022-01-26 09:07:00|813.9|813.3|813.5|812.9|813.9|813.3|813.5|812.9|6
1643188060000|2022-01-26 09:07:40|814|813|814|813|814|813|814|813|1
1643188070000|2022-01-26 09:07:50|813.7|813.1|813|812.4|813.7|813.1|813|812.4|4
1643188080000|2022-01-26 09:08:00|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|1
1643188120000|2022-01-26 09:08:40|813.4|812.4|813.5|812.5|813.5|812.5|813.4|812.4|0
1643188130000|2022-01-26 09:08:50|813.1||813.1||813.1||813.1||7
1643188200000|2022-01-26 09:10:00|813|812.4|813|812.4|813.1|812.5|813|812.4|2
1643188230000|2022-01-26 09:10:30|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|1
1643188260000|2022-01-26 09:11:00|812.9|812.3|813|812.4|813|812.4|812.9|812.3|0
1643188270000|2022-01-26 09:11:10|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|0
1643188320000|2022-01-26 09:12:00|813|812.4|813|812.4|813|812.4|813|812.4|0
1643188350000|2022-01-26 09:12:30|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|3
1643188360000|2022-01-26 09:12:40|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1643188380000|2022-01-26 09:13:00|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1643188440000|2022-01-26 09:14:00|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|1
1643188450000|2022-01-26 09:14:10|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|0
1643188480000|2022-01-26 09:14:40|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|1
1643188530000|2022-01-26 09:15:30|813.8|813.2|814.1|813.5|814.1|813.5|813.8|813.2|5
1643188540000|2022-01-26 09:15:40|814|813.4|814|813.4|814|813.4|814|813.4|3
1643188560000|2022-01-26 09:16:00|813.9|813.3|813.7|813.1|813.9|813.3|813.7|813.1|6
1643188570000|2022-01-26 09:16:10|814|813.4|814|813.4|814|813.4|814|813.4|3
1643188580000|2022-01-26 09:16:20|||||||||1
1643188610000|2022-01-26 09:16:50|||||||||1
1643188620000|2022-01-26 09:17:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|2
1643188630000|2022-01-26 09:17:10|814|813.4|814.4|813.8|814.4|813.8|814|813.4|3
1643188660000|2022-01-26 09:17:40|814.7|814.1|814.6|814|814.7|814.1|814.6|814|2
1643188670000|2022-01-26 09:17:50|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|1
1643188680000|2022-01-26 09:18:00|814.6|814|814.6|814|814.6|814|814.6|814|1
1643188700000|2022-01-26 09:18:20|814.5|813.9|814.6|814|814.6|814|814.5|813.9|4
1643188710000|2022-01-26 09:18:30|814.5|813.9|814.6|814|814.6|814|814.5|813.9|3
1643188720000|2022-01-26 09:18:40|814.5|813.9|814.7|814.1|814.7|814.1|814.5|813.9|4
1643188730000|2022-01-26 09:18:50|||||||||1
1643188740000|2022-01-26 09:19:00|||||||||1
1643188750000|2022-01-26 09:19:10|815|814.4|814.7|814.1|815|814.4|814.7|814.1|10
1643188760000|2022-01-26 09:19:20|814.8|814.2|814.9|814.3|814.9|814.3|814.7|814.1|3
1643188770000|2022-01-26 09:19:30|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|5
1643188780000|2022-01-26 09:19:40|814.8|814.2|815|814.4|815.2|814.6|814.8|814.2|31
1643188790000|2022-01-26 09:19:50|815.3|814.7|815|814.4|815.3|814.7|815|814.4|12
1643188800000|2022-01-26 09:20:00|815.1|814.5|815|814.4|815.2|814.6|815|814.4|3
1643188810000|2022-01-26 09:20:10|815.1|814.5|815.1|814.5|815.2|814.6|815.1|814.5|4
1643188820000|2022-01-26 09:20:20|815|814.4|815.1|814.5|815.1|814.5|815|814.4|12
1643188830000|2022-01-26 09:20:30|814.9|814.3|815.1|814.5|815.1|814.5|814.9|814.3|13
1643188840000|2022-01-26 09:20:40|815.2|814.6|815.1|814.5|815.2|814.6|815.1|814.5|22
1643188850000|2022-01-26 09:20:50|815|814.4|815|814.4|815|814.4|815|814.4|14
1643188870000|2022-01-26 09:21:10|815.5|814.9|815.3|814.7|815.5|814.9|815.3|814.5|31
1643188880000|2022-01-26 09:21:20|814.8|814.2|813.8|813.2|814.8|814.2|813.8|813.2|13
1643188890000|2022-01-26 09:21:30|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|3
1643188910000|2022-01-26 09:21:50|814.2|813.6|814.1|813.5|814.2|813.6|813.8|813.2|11
1643188920000|2022-01-26 09:22:00|814|813.4|814.3|813.7|814.3|813.7|813.9|813.3|9
1643188930000|2022-01-26 09:22:10|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|1
1643188940000|2022-01-26 09:22:20|814.6|814|814.7|814.1|814.7|814.1|814.6|814|4
1643188950000|2022-01-26 09:22:30|814.6|814|814.6|814|814.6|814|814.6|814|2
1643188960000|2022-01-26 09:22:40|||||||||2
1643189000000|2022-01-26 09:23:20|814.5|813.9|814.3|813.7|814.5|813.9|814.3|813.7|3
1643189010000|2022-01-26 09:23:30|814.5|813.9|814.5|813.9|814.5|813.9|814.2|813.6|6
1643189060000|2022-01-26 09:24:20|814.6|814|814.6|814|814.6|814|814.6|814|20
1643189070000|2022-01-26 09:24:30|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|0
1643189080000|2022-01-26 09:24:40|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|11
1643189110000|2022-01-26 09:25:10|814.4|813.8|814.3|813.7|814.4|813.8|814.3|813.7|2
1643189190000|2022-01-26 09:26:30|||||||||1
1643189210000|2022-01-26 09:26:50|814.7|814.1|814.5|813.9|814.7|814.1|814.5|813.9|23
1643189220000|2022-01-26 09:27:00|814.7|814.1|814.3|813.7|814.7|814.1|814.3|813.7|10
1643189230000|2022-01-26 09:27:10|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1643189240000|2022-01-26 09:27:20|813.8|813.2|814.3|813.7|814.3|813.7|813.8|813.2|52
1643189280000|2022-01-26 09:28:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1643189310000|2022-01-26 09:28:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|2
1643189390000|2022-01-26 09:29:50|||||||||1
1643189460000|2022-01-26 09:31:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1643189470000|2022-01-26 09:31:10|814.1|813.5|813.7|813.1|814.1|813.5|813.7|813.1|6
1643189490000|2022-01-26 09:31:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|4
1643189520000|2022-01-26 09:32:00|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|7
1643189540000|2022-01-26 09:32:20|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|7
1643189550000|2022-01-26 09:32:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|1
1643189560000|2022-01-26 09:32:40|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1643189590000|2022-01-26 09:33:10|814|813.4|814|813.4|814|813.4|814|813.4|9
1643189600000|2022-01-26 09:33:20|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1643189620000|2022-01-26 09:33:40|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1643189630000|2022-01-26 09:33:50|||||||||1
1643189650000|2022-01-26 09:34:10|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|6
1643189680000|2022-01-26 09:34:40|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|1
1643189700000|2022-01-26 09:35:00|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|6
1643189750000|2022-01-26 09:35:50|||||||||3
1643189760000|2022-01-26 09:36:00|||||||||4
1643189770000|2022-01-26 09:36:10|||||||||3
1643189780000|2022-01-26 09:36:20|814.6|814|814.8|814.2|814.8|814.2|814.6|814|3
1643189810000|2022-01-26 09:36:50|815|814.4|815|814.4|815|814.4|815|814.4|6
1643189820000|2022-01-26 09:37:00|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|5
1643189840000|2022-01-26 09:37:20|815.2|814.6|815.5|814.9|815.5|814.9|815.2|814.6|13
1643189850000|2022-01-26 09:37:30|815.6|815|816|815.4|816|815.4|815.6|815|6
1643189860000|2022-01-26 09:37:40|815.9|815.3|815.7|815.1|816.2|815.6|815.7|815.1|11
1643189870000|2022-01-26 09:37:50|816|815.4|815.6|815|816.1|815.5|815.6|815|5
1643189880000|2022-01-26 09:38:00|815.5|814.9|815.7|815.1|815.8|815.2|815.5|814.8|3
1643189890000|2022-01-26 09:38:10|815.9|815.3|815.6|815|815.9|815.3|815.6|815|6
1643189910000|2022-01-26 09:38:30|815.7|815.1|815.6|815|815.7|815.1|815.6|815|1
1643189930000|2022-01-26 09:38:50|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|0
1643189940000|2022-01-26 09:39:00|||||||||1
1643189970000|2022-01-26 09:39:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|1
1643190030000|2022-01-26 09:40:30|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1643190060000|2022-01-26 09:41:00|||||||||1
1643190100000|2022-01-26 09:41:40|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1643190120000|2022-01-26 09:42:00|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1643190150000|2022-01-26 09:42:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|3
1643190160000|2022-01-26 09:42:40|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|1
1643190180000|2022-01-26 09:43:00|815.6|815|815.6|815|815.6|815|815.6|815|3
1643190190000|2022-01-26 09:43:10|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|4
1643190200000|2022-01-26 09:43:20|815|814.4|815.2|814.6|815.3|814.7|815|814.4|13
1643190210000|2022-01-26 09:43:30|||||||||2
1643190220000|2022-01-26 09:43:40|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|3
1643190240000|2022-01-26 09:44:00|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1643190250000|2022-01-26 09:44:10|815.1|814.5|815|814.4|815.1|814.5|815|814.4|6
1643190280000|2022-01-26 09:44:40|||||||||4
1643190290000|2022-01-26 09:44:50|815.1|814.5|815|814.4|815.2|814.6|815|814.4|3
1643190320000|2022-01-26 09:45:20|814.6|814|814.6|814|814.6|814|814.6|814|2
1643190330000|2022-01-26 09:45:30|815|814.4|815|814.4|815|814.4|815|814.4|11
1643190340000|2022-01-26 09:45:40|814.8|814.2|815|814.4|815|814.4|814.8|814.2|5
1643190350000|2022-01-26 09:45:50|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|0
1643190360000|2022-01-26 09:46:00|814.5|813.9|814.5|813.9|815|814.4|814.5|813.9|55
1643190370000|2022-01-26 09:46:10|814.6|814|814.6|814|814.6|814|814.6|814|1
1643190380000|2022-01-26 09:46:20|814.7|814.1|814.6|814|814.7|814.1|814.6|814|0
1643190390000|2022-01-26 09:46:30|814.2|813.6|813|812.4|814.2|813.6|813|812.4|24
1643190400000|2022-01-26 09:46:40|812.5|811.9|812.7|812.1|812.7|812.1|812.2|811.6|11
1643190410000|2022-01-26 09:46:50|812.6|812|812.6|812|812.6|812|812.6|812|4
1643190420000|2022-01-26 09:47:00|812.4|811.8|812.3|811.7|812.4|811.8|812|811.4|16
1643190430000|2022-01-26 09:47:10|812|811.4|811.8|811.2|812.2|811.6|811.7|811.1|20
1643190440000|2022-01-26 09:47:20|812|811.4|811.5|810.9|812|811.4|811.5|810.9|7
1643190450000|2022-01-26 09:47:30|811.8|811.2|811.5|810.9|811.9|811.3|811.5|810.9|8
1643190460000|2022-01-26 09:47:40|812|811|811.3|810.7|812|811|811.2|810.6|18
1643190470000|2022-01-26 09:47:50|811.2|810.6|811|810.4|811.2|810.6|811|810.4|5
1643190480000|2022-01-26 09:48:00|811.2|810.6|811.2|810.2|811.2|810.6|810.5|809.9|25
1643190490000|2022-01-26 09:48:10|811|810.4|811.2|810.6|811.2|810.6|811|810.4|0
1643190500000|2022-01-26 09:48:20|811.3|810.7|811.1|810.5|811.3|810.7|811.1|810.5|15
1643190510000|2022-01-26 09:48:30|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|0
1643190520000|2022-01-26 09:48:40|811.5|810.5|811.5|810.5|811.5|810.5|811.5|810.5|1
1643190530000|2022-01-26 09:48:50|||||||||1
1643190540000|2022-01-26 09:49:00|||||||||1
1643190550000|2022-01-26 09:49:10|811.3|810.7|811.8|811.2|811.8|811.2|811.3|810.7|2
1643190560000|2022-01-26 09:49:20|811.9|811.3|812.1|811.5|812.1|811.5|811.9|811.3|0
1643190570000|2022-01-26 09:49:30|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1643190580000|2022-01-26 09:49:40|||||||||2
1643190590000|2022-01-26 09:49:50|812.5|811.5|812.1|811.5|812.5|811.5|812.1|811.5|9
1643190600000|2022-01-26 09:50:00|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|10
1643190610000|2022-01-26 09:50:10|812.4|811.8|812.5|811.5|812.5|811.8|812.3|811.5|6
1643190620000|2022-01-26 09:50:20|812.2|811.6|811.8|811.2|812.2|811.6|811.8|811.2|1
1643190630000|2022-01-26 09:50:30|811.7|811.1|812.2|811.6|812.2|811.6|811.7|811.1|3
1643190660000|2022-01-26 09:51:00|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|1
1643190670000|2022-01-26 09:51:10|812.1|811.5|812|811.4|812.1|811.5|812|811.4|0
1643190680000|2022-01-26 09:51:20|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|1
1643190690000|2022-01-26 09:51:30|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|4
1643190710000|2022-01-26 09:51:50|812|811.4|812|811.4|812|811.4|812|811.4|5
1643190720000|2022-01-26 09:52:00|812.5|811.9|812.5|811.9|812.7|811.9|812|811.2|58
1643190730000|2022-01-26 09:52:10|812.4|811.8|812.1|811.5|812.4|811.8|812.1|811.3|18
1643190750000|2022-01-26 09:52:30|811.6|811|811.6|811|811.6|811|811.6|811|2
1643190760000|2022-01-26 09:52:40|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|0
1643190800000|2022-01-26 09:53:20|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|1
1643190810000|2022-01-26 09:53:30|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|0
1643190820000|2022-01-26 09:53:40|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|2
1643190830000|2022-01-26 09:53:50|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|5
1643190840000|2022-01-26 09:54:00|811.5|810.9|811.3|810.7|811.5|810.9|811.3|810.7|1
1643190850000|2022-01-26 09:54:10|811.2|810.6|811.3|810.7|811.3|810.7|811.2|810.6|5
1643190860000|2022-01-26 09:54:20|811.2|810.6|811.2|810.6|811.3|810.7|811.2|810.6|4
1643190870000|2022-01-26 09:54:30|||||||||6
1643190880000|2022-01-26 09:54:40|||||||||3
1643190900000|2022-01-26 09:55:00|811.6|811|811.2|810.6|811.6|811|811|810.4|32
1643190910000|2022-01-26 09:55:10|810.9|810.3|810.5|809.9|810.9|810.3|810.5|809.9|16
1643190920000|2022-01-26 09:55:20|810.6|810|810.6|810|810.6|810|810.6|810|7
1643190930000|2022-01-26 09:55:30|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|0
1643190940000|2022-01-26 09:55:40|810.6|810|810.6|810|810.6|810|810.6|810|3
1643190960000|2022-01-26 09:56:00|811.1|810.5|811.4|810.4|811.4|810.6|811.1|810.3|33
1643190980000|2022-01-26 09:56:20|811.1|810.5|811.4|810.4|811.4|810.5|811.1|810.4|2
1643191020000|2022-01-26 09:57:00|811.2|810.6|811.2|810.6|811.4|810.8|811.2|810.6|0
1643191040000|2022-01-26 09:57:20|811|810.4|811|810.4|811|810.4|811|810.4|1
1643191080000|2022-01-26 09:58:00|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|3
1643191100000|2022-01-26 09:58:20|811|810.4|811|810.4|811|810.4|811|810.4|2
1643191110000|2022-01-26 09:58:30|811.4|810.8|811.5|810.9|811.5|810.9|811.4|810.8|0
1643191120000|2022-01-26 09:58:40|||||||||10
1643191130000|2022-01-26 09:58:50|||||||||5
1643191200000|2022-01-26 10:00:00|811.4|810.8|811.5|810.9|811.5|810.9|811.4|810.8|1
1643191220000|2022-01-26 10:00:20|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|1
1643191250000|2022-01-26 10:00:50|811.3|810.7|811.2|810.6|811.3|810.7|811.2|810.6|3
1643191310000|2022-01-26 10:01:50|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|1
1643191330000|2022-01-26 10:02:10|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|3
1643191340000|2022-01-26 10:02:20|||||||||2
1643191350000|2022-01-26 10:02:30|811.3|810.7|812.1|811.1|812.1|811.4|811.3|810.7|59
1643191360000|2022-01-26 10:02:40|811.9|811.3|811.6|811|812.2|811.6|811.6|811|20
1643191370000|2022-01-26 10:02:50|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|1
1643191380000|2022-01-26 10:03:00|811.6|811|811.6|811|811.6|811|811.6|811|0
1643191390000|2022-01-26 10:03:10|811.4|810.8|811.5|810.9|811.5|810.9|811.4|810.8|12
1643191400000|2022-01-26 10:03:20|811.6|811|811.6|811|811.6|811|811.5|810.9|0
1643191410000|2022-01-26 10:03:30|812.1|811.1|812|811|812.1|811.1|812|811|10
1643191420000|2022-01-26 10:03:40|812.1|811.1|812.1|811.1|812.1|811.1|812.1|811.1|0
1643191430000|2022-01-26 10:03:50|811.8|811.2|811.7|811.1|811.8|811.2|811.7|811.1|0
1643191440000|2022-01-26 10:04:00|811.8|811.2|811.9|811.3|811.9|811.3|811.8|811.2|1
1643191450000|2022-01-26 10:04:10|||||||||1
1643191470000|2022-01-26 10:04:30|811.6|811|811.6|811|811.6|811|811.6|811|14
1643191490000|2022-01-26 10:04:50|811.5|810.9|811.4|810.8|811.5|810.9|811.4|810.8|2
1643191500000|2022-01-26 10:05:00|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|2
1643191510000|2022-01-26 10:05:10|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|2
1643191520000|2022-01-26 10:05:20|811.5|810.9|811.7|811.1|811.7|811.1|811.5|810.9|10
1643191530000|2022-01-26 10:05:30|811.6|811|811.5|810.9|811.6|811|811.5|810.9|0
1643191580000|2022-01-26 10:06:20|811.6|811|811.9|811.3|811.9|811.3|811.6|811|11
1643191590000|2022-01-26 10:06:30|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|1
1643191600000|2022-01-26 10:06:40|||||||||7
1643191620000|2022-01-26 10:07:00|811.9|811.3|812.4|811.4|812.4|811.6|811.9|811.3|5
1643191630000|2022-01-26 10:07:10|812.1|811.5|812.2|811.6|812.2|811.6|812.1|811.5|1
1643191650000|2022-01-26 10:07:30|812.1|811.5|812.4|811.8|812.4|811.8|812.1|811.5|3
1643191660000|2022-01-26 10:07:40|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|0
1643191680000|2022-01-26 10:08:00|812.3|811.7|812.4|811.8|812.4|811.8|812.2|811.6|4
1643191690000|2022-01-26 10:08:10|812.5|811.9|812.4|811.8|812.5|811.9|812.4|811.8|0
1643191720000|2022-01-26 10:08:40|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|3
1643191740000|2022-01-26 10:09:00|812.1|811.5|812.4|811.8|812.5|811.9|812.1|811.5|6
1643191750000|2022-01-26 10:09:10|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|1
1643191760000|2022-01-26 10:09:20|812|811.4|812.1|811.5|812.2|811.6|812|811.4|7
1643191780000|2022-01-26 10:09:40|812|811.4|812|811.4|812|811.4|812|811.4|21
1643191840000|2022-01-26 10:10:40|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|0
1643191850000|2022-01-26 10:10:50|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|1
1643191880000|2022-01-26 10:11:20|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|1
1643191900000|2022-01-26 10:11:40|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|1
1643191930000|2022-01-26 10:12:10|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|1
1643191960000|2022-01-26 10:12:40|810.8|810.2|810.4|809.8|810.8|810.2|810.4|809.8|35
1643191990000|2022-01-26 10:13:10|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|3
1643192000000|2022-01-26 10:13:20|810.4|809.8|810.5|809.9|810.5|809.9|810.4|809.8|2
1643192040000|2022-01-26 10:14:00|810.6|810|810.6|810|810.6|810|810.6|810|1
1643192070000|2022-01-26 10:14:30|810.7|810.1|810.6|810|810.7|810.1|810.6|810|5
1643192090000|2022-01-26 10:14:50|810.7|810.1|810.6|810|810.7|810.1|810.6|810|5
1643192100000|2022-01-26 10:15:00|810.5|809.9|810.7|810.1|810.7|810.1|810.5|809.9|6
1643192110000|2022-01-26 10:15:10|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|1
1643192120000|2022-01-26 10:15:20|810.9|810.3|811.2|810.6|811.2|810.6|810.9|810.3|2
1643192130000|2022-01-26 10:15:30|811.1|810.5|811.2|810.6|811.2|810.6|811|810.4|7
1643192140000|2022-01-26 10:15:40|811.1|810.5|810.9|810.3|811.1|810.5|810.9|810.3|3
1643192170000|2022-01-26 10:16:10|811|810.4|811|810.4|811|810.4|811|810.4|2
1643192190000|2022-01-26 10:16:30|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643192200000|2022-01-26 10:16:40|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|0
1643192210000|2022-01-26 10:16:50|809.7|809.1|809.5|808.9|809.7|809.1|809.4|808.8|11
1643192220000|2022-01-26 10:17:00|809.7|809.1|809.9|809.3|809.9|809.3|809.7|808.7|7
1643192230000|2022-01-26 10:17:10|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|3
1643192250000|2022-01-26 10:17:30|809.6|809|809.7|809.1|809.7|809.1|809.6|809|1
1643192260000|2022-01-26 10:17:40|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|0
1643192280000|2022-01-26 10:18:00|809.7|809.1|809.9|809.3|809.9|809.3|809.7|809.1|3
1643192310000|2022-01-26 10:18:30|810.2|809.6|810|809.4|810.2|809.6|810|809.2|2
1643192340000|2022-01-26 10:19:00|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|0
1643192350000|2022-01-26 10:19:10|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|1
1643192360000|2022-01-26 10:19:20|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|0
1643192370000|2022-01-26 10:19:30|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|1
1643192410000|2022-01-26 10:20:10|809.9|809.3|810|809.4|810|809.4|809.9|809.3|1
1643192430000|2022-01-26 10:20:30|809.9|809.3|809.8|809.2|809.9|809.3|809.8|809.2|1
1643192440000|2022-01-26 10:20:40|||||||||2
1643192450000|2022-01-26 10:20:50|809.7|809.1|809.1|808.5|809.7|809.1|808.9|808.3|2
1643192460000|2022-01-26 10:21:00|809|808.4|809.6|808.6|809.7|808.7|809|808.4|11
1643192470000|2022-01-26 10:21:10|809.2|808.7|809.5|808.9|809.7|808.9|809.2|808.7|4
1643192480000|2022-01-26 10:21:20|||||||||2
1643192490000|2022-01-26 10:21:30|809.6|809|809.7|809.1|809.7|809.1|809.6|809|1
1643192550000|2022-01-26 10:22:30|810|809.4|810|809.4|810|809.4|810|809.4|0
1643192630000|2022-01-26 10:23:50|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|3
1643192640000|2022-01-26 10:24:00|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|0
1643192660000|2022-01-26 10:24:20|810|809.4|810.1|809.5|810.1|809.5|810|809.4|0
1643192710000|2022-01-26 10:25:10|810|809.4|809.9|809.3|810|809.4|809.9|809.3|0
1643192720000|2022-01-26 10:25:20|||||||||1
1643192730000|2022-01-26 10:25:30|810|809.4|810|809.4|810|809.4|810|809.4|4
1643192740000|2022-01-26 10:25:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643192780000|2022-01-26 10:26:20|810|809.4|810|809.4|810|809.4|810|809.4|0
1643192800000|2022-01-26 10:26:40|809.9|809.3|809.8|809.2|809.9|809.3|809.7|809.1|1
1643192880000|2022-01-26 10:28:00|809.9|809.3|809.8|809.2|809.9|809.3|809.8|809.2|0
1643192890000|2022-01-26 10:28:10|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1643192910000|2022-01-26 10:28:30|809.6|809|809.6|809|809.6|809|809.6|809|0
1643192940000|2022-01-26 10:29:00|809.8|809.2|810|809.4|810|809.4|809.8|809.2|8
1643192960000|2022-01-26 10:29:20|||||||||1
1643193000000|2022-01-26 10:30:00|||||||||1
1643193020000|2022-01-26 10:30:20|810.1|809.5|810.3|809.7|810.3|809.7|810.1|809.5|4
1643193030000|2022-01-26 10:30:30|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|0
1643193040000|2022-01-26 10:30:40|810.3|809.7|810.4|809.8|810.5|809.9|810.3|809.7|1
1643193060000|2022-01-26 10:31:00|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|0
1643193070000|2022-01-26 10:31:10|810.3|809.7|810.4|809.8|810.4|809.8|810.3|809.7|0
1643193120000|2022-01-26 10:32:00|810.7|810.1|810.5|809.9|810.8|810.2|810.5|809.9|5
1643193170000|2022-01-26 10:32:50|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|0
1643193180000|2022-01-26 10:33:00|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|0
1643193190000|2022-01-26 10:33:10|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|0
1643193200000|2022-01-26 10:33:20|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|0
1643193270000|2022-01-26 10:34:30|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|0
1643193290000|2022-01-26 10:34:50|810.5|809.9|810.6|810|810.6|810|810.4|809.8|0
1643193300000|2022-01-26 10:35:00|810.4|809.8|810.2|809.6|810.5|809.9|810.1|809.5|11
1643193310000|2022-01-26 10:35:10||809.2||809.2||809.2||809.2|0
1643193420000|2022-01-26 10:37:00|810.1|809.5|810.3|809.7|810.3|809.7|810.1|809.5|0
1643193430000|2022-01-26 10:37:10|810.2|809.2|810.2|809.2|810.2|809.2|810.2|809.2|1
1643193460000|2022-01-26 10:37:40|810|809.4|810|809.4|810|809.4|810|809.4|1
1643193470000|2022-01-26 10:37:50|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|0
1643193480000|2022-01-26 10:38:00|810|809.4|810|809.4|810|809.4|810|809.4|0
1643193500000|2022-01-26 10:38:20|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643193510000|2022-01-26 10:38:30|810|809.4|810|809.4|810|809.4|810|809.4|0
1643193530000|2022-01-26 10:38:50|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1643193540000|2022-01-26 10:39:00|810|809.4|810|809.4|810|809.4|810|809.4|0
1643193580000|2022-01-26 10:39:40|810.1|809.5|810.3|809.7|810.3|809.7|810.1|809.5|0
1643193670000|2022-01-26 10:41:10|809.2|808.6|809.4|808.8|809.4|808.8|809.2|808.6|13
1643193690000|2022-01-26 10:41:30|809.2|808.6|809.2|808.6|809.2|808.6|809.1|808.5|3
1643193700000|2022-01-26 10:41:40|809.1|808.5|809.2|808.6|809.3|808.7|809.1|808.5|7
1643193720000|2022-01-26 10:42:00|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|1
1643193740000|2022-01-26 10:42:20|809.3|808.7|809.3|808.7|809.3|808.7|809.2|808.6|0
1643193800000|2022-01-26 10:43:20|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|1
1643193810000|2022-01-26 10:43:30|||||||||2
1643193880000|2022-01-26 10:44:40|||||||||1
1643193890000|2022-01-26 10:44:50|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|1
1643193900000|2022-01-26 10:45:00|809.2|808.6|809|808.4|809.2|808.6|809|808.4|0
1643193910000|2022-01-26 10:45:10|809.1|808.5|808.9|808.3|809.1|808.5|808.9|808.3|5
1643193930000|2022-01-26 10:45:30|809|808.4|808.9|808.3|809|808.4|808.9|808.3|1
1643193940000|2022-01-26 10:45:40|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|8
1643193950000|2022-01-26 10:45:50|||||||||47
1643193960000|2022-01-26 10:46:00|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|2
1643194000000|2022-01-26 10:46:40|808.9|808.3|809.4|808.8|809.4|808.8|808.9|808.3|9
1643194010000|2022-01-26 10:46:50|||||||||3
1643194040000|2022-01-26 10:47:20|||||||||3
1643194070000|2022-01-26 10:47:50|||||||||1
1643194080000|2022-01-26 10:48:00|||||||||1
1643194090000|2022-01-26 10:48:10|809|808.4|809|808.4|809|808.4|808.9|808.3|15
1643194110000|2022-01-26 10:48:30|809.3|808.7|808.9|808.3|809.3|808.7|808.9|808.2|19
1643194120000|2022-01-26 10:48:40|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|0
1643194130000|2022-01-26 10:48:50|808.9|808.3|808.6|808|808.9|808.3|808.6|808|5
1643194140000|2022-01-26 10:49:00|808.9|807.9|808.9|808.3|808.9|808.3|808.6|807.7|7
1643194170000|2022-01-26 10:49:30|809|808.4|808.9|808.3|809|808.4|808.9|808.3|0
1643194190000|2022-01-26 10:49:50|809|808.4|809|808.4|809|808.4|809|808.4|0
1643194200000|2022-01-26 10:50:00|808.9|808.3|809|808.4|809|808.4|808.9|808.3|0
1643194220000|2022-01-26 10:50:20|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|0
1643194240000|2022-01-26 10:50:40|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|1
1643194280000|2022-01-26 10:51:20|809|808.4|809|808.4|809|808.4|809|808.4|4
1643194380000|2022-01-26 10:53:00|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|2
1643194410000|2022-01-26 10:53:30|809.4|808.8|809|808.4|809.4|808.8|809|808.4|1
1643194420000|2022-01-26 10:53:40|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|3
1643194430000|2022-01-26 10:53:50|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|3
1643194460000|2022-01-26 10:54:20|||||||||3
1643194500000|2022-01-26 10:55:00|||||||||1
1643194540000|2022-01-26 10:55:40|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|39
1643194560000|2022-01-26 10:56:00|809.6|809|809.8|809.2|809.8|809.2|809.6|809|1
1643194670000|2022-01-26 10:57:50|810|809.4|810|809.4|810|809.4|810|809.4|10
1643194680000|2022-01-26 10:58:00|809.9|809.3|809.8|809.2|809.9|809.3|809.8|809.2|1
1643194690000|2022-01-26 10:58:10|809.5|808.8|809.7|809.1|809.8|809.2|809.5|808.8|4
1643194730000|2022-01-26 10:58:50|809.6|809|809.3|808.7|809.6|809|809.3|808.7|5
1643194750000|2022-01-26 10:59:10|809.2|808.6|809.1|808.5|809.2|808.6|809.1|808.5|2
1643194760000|2022-01-26 10:59:20|809|808.4|809.1|808.5|809.1|808.5|809|808.4|0
1643194800000|2022-01-26 11:00:00|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|1
1643194860000|2022-01-26 11:01:00|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|2
1643194900000|2022-01-26 11:01:40|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1643194930000|2022-01-26 11:02:10|809.1|808.5|809|808.4|809.1|808.5|809|808.4|7
1643194960000|2022-01-26 11:02:40|808.9|808.3|808.8|808.2|808.9|808.3|808.8|808.2|7
1643194970000|2022-01-26 11:02:50|||||||||1
1643195010000|2022-01-26 11:03:30|808.9|808.3|808.8|808.2|808.9|808.3|808.8|808.2|1
1643195020000|2022-01-26 11:03:40|||||||||2
1643195040000|2022-01-26 11:04:00|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|4
1643195050000|2022-01-26 11:04:10|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|9
1643195060000|2022-01-26 11:04:20|808.5|807.9|808.4|807.8|808.6|808|808.4|807.8|6
1643195080000|2022-01-26 11:04:40|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|6
1643195100000|2022-01-26 11:05:00|808.4|807.8|808.5|807.9|808.5|807.9|808.4|807.8|6
1643195130000|2022-01-26 11:05:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643195160000|2022-01-26 11:06:00|808.5|807.9|808.3|807.7|808.6|808|808.3|807.7|9
1643195170000|2022-01-26 11:06:10|808.6|808|808.6|808|808.6|808|808.6|808|4
1643195180000|2022-01-26 11:06:20|||||||||23
1643195200000|2022-01-26 11:06:40|||||||||40
1643195220000|2022-01-26 11:07:00|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|6
1643195270000|2022-01-26 11:07:50|||||||||1
1643195280000|2022-01-26 11:08:00|808.5|807.9|808.6|808|808.6|808|808.5|807.9|8
1643195290000|2022-01-26 11:08:10|808.5|807.9|808.6|808|808.6|808|808.5|807.9|5
1643195310000|2022-01-26 11:08:30|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|4
1643195320000|2022-01-26 11:08:40|||||||||1
1643195330000|2022-01-26 11:08:50|808.6|808|808.5|807.9|808.6|808|808.5|807.9|0
1643195340000|2022-01-26 11:09:00|||||||||3
1643195350000|2022-01-26 11:09:10|808.6|808|808.6|808|808.6|808|808.6|808|0
1643195380000|2022-01-26 11:09:40|||||||||1
1643195400000|2022-01-26 11:10:00|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|13
1643195410000|2022-01-26 11:10:10|808.6|808|808.6|808|808.6|808|808.6|808|1
1643195440000|2022-01-26 11:10:40|808.7|808.1|809|808.4|809.1|808.5|808.7|808.1|17
1643195450000|2022-01-26 11:10:50|808.8|808.2|808.6|808|808.8|808.2|808.6|808|10
1643195460000|2022-01-26 11:11:00|808.7|808.1|808.6|808|808.9|808.2|808.5|807.9|6
1643195520000|2022-01-26 11:12:00|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|2
1643195540000|2022-01-26 11:12:20|808.9|808.3|809.5|808.9|809.5|808.9|808.9|808.3|11
1643195560000|2022-01-26 11:12:40|809.6|809|809.6|809|809.6|809|809.6|809|0
1643195570000|2022-01-26 11:12:50|809.5|808.9|809.6|809|809.6|809|809.5|808.9|0
1643195590000|2022-01-26 11:13:10|809.5|808.9|809.6|809|809.6|809|809.4|808.8|26
1643195610000|2022-01-26 11:13:30|809.8|809.2|809.9|809.3|809.9|809.3|809.6|809|12
1643195640000|2022-01-26 11:14:00|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|10
1643195650000|2022-01-26 11:14:10|||||||||1
1643195660000|2022-01-26 11:14:20|810|809.4|810|809.4|810|809.4|810|809.4|5
1643195680000|2022-01-26 11:14:40|809.9|809.3|810|809.4|810|809.4|809.9|809.3|6
1643195690000|2022-01-26 11:14:50|||||||||11
1643195700000|2022-01-26 11:15:00|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|2
1643195710000|2022-01-26 11:15:10|809.9|809.3|810.1|809.5|810.1|809.5|809.9|809.3|4
1643195720000|2022-01-26 11:15:20|||||||||2
1643195750000|2022-01-26 11:15:50|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|7
1643195790000|2022-01-26 11:16:30|809.5|808.9|809.4|808.8|809.6|809|809.4|808.8|13
1643195800000|2022-01-26 11:16:40|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|2
1643195840000|2022-01-26 11:17:20|809.6|809|809.4|808.8|809.6|809|809.4|808.8|5
1643195850000|2022-01-26 11:17:30|809.5|808.9|809.6|809|809.6|809|809.5|808.9|3
1643195860000|2022-01-26 11:17:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|6
1643195880000|2022-01-26 11:18:00|809.8|809.2|809.8|809.2|809.9|809.3|809.6|809|41
1643195900000|2022-01-26 11:18:20|810|809.4|809.9|809.3|810|809.4|809.9|809.3|3
1643195910000|2022-01-26 11:18:30|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|19
1643195920000|2022-01-26 11:18:40|810|809.4|809.9|809.3|810|809.4|809.9|809.3|2
1643195930000|2022-01-26 11:18:50|810|809.4|810.1|809.5|810.1|809.5|809.9|809.3|6
1643195940000|2022-01-26 11:19:00|810|809.4|810.1|809.5|810.1|809.5|810|809.4|21
1643195970000|2022-01-26 11:19:30|810.2|809.6|810.1|809.5|810.3|809.7|810.1|809.5|5
1643195980000|2022-01-26 11:19:40|810.3|809.7|809.9|809.3|810.3|809.7|809.9|809.3|6
1643195990000|2022-01-26 11:19:50|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|3
1643196000000|2022-01-26 11:20:00|810|809.4|809.6|809|810|809.4|809.6|809|0
1643196010000|2022-01-26 11:20:10|809.5|808.9|809.5|808.9|809.7|809.1|809.5|808.9|11
1643196020000|2022-01-26 11:20:20|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|10
1643196030000|2022-01-26 11:20:30|809.5|808.9|809.3|808.7|809.5|808.9|809.3|808.7|10
1643196040000|2022-01-26 11:20:40|809.1|808.5|808.8|808.2|809.1|808.5|808.8|808.2|6
1643196050000|2022-01-26 11:20:50|809|808.4|808.8|808.2|809|808.4|808.8|808.2|1
1643196060000|2022-01-26 11:21:00|809|808.4|808.8|808.2|809|808.4|808.8|808.2|0
1643196070000|2022-01-26 11:21:10|808.9|808.3|808.8|808.2|808.9|808.3|808.8|808.2|1
1643196080000|2022-01-26 11:21:20|809|808.4|808.8|808.2|809|808.4|808.8|808.2|1
1643196090000|2022-01-26 11:21:30|808.9|808.3|808.8|808.2|809|808.4|808.8|808.2|0
1643196110000|2022-01-26 11:21:50|808.9|808.3|808.8|808.2|809|808.4|808.8|808.2|1
1643196120000|2022-01-26 11:22:00|808.9|808.3|809|808.4|809|808.4|808.9|808.3|3
1643196130000|2022-01-26 11:22:10|809.3|808.7|808.9|808.3|809.3|808.7|808.9|808.3|2
1643196140000|2022-01-26 11:22:20|809.4|808.4|809.4|808.4|809.4|808.4|809.4|808.4|6
1643196150000|2022-01-26 11:22:30|809.3|808.7|809|808.4|809.3|808.7|809|808.4|2
1643196160000|2022-01-26 11:22:40|809.2|808.2|808.6|808|809.2|808.3|808.6|808|9
1643196170000|2022-01-26 11:22:50|||||||||1
1643196210000|2022-01-26 11:23:30|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|0
1643196230000|2022-01-26 11:23:50|808.3|807.7|808|807.4|808.3|807.7|808|807.4|5
1643196240000|2022-01-26 11:24:00|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643196260000|2022-01-26 11:24:20|||||||||1
1643196280000|2022-01-26 11:24:40|||||||||3
1643196300000|2022-01-26 11:25:00|808.2|807.6|808.3|807.7|808.3|807.7|808.2|807.6|1
1643196340000|2022-01-26 11:25:40|808.2|807.6|808.1|807.5|808.2|807.6|808.1|807.5|0
1643196360000|2022-01-26 11:26:00|808|807.4|808|807.4|808|807.4|808|807.4|10
1643196430000|2022-01-26 11:27:10|807.8|807.2|807.6|807|807.8|807.2|807.6|807|29
1643196470000|2022-01-26 11:27:50|||||||||3
1643196480000|2022-01-26 11:28:00|||||||||5
1643196500000|2022-01-26 11:28:20|||||||||1
1643196510000|2022-01-26 11:28:30|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|3
1643196560000|2022-01-26 11:29:20|807.7|807.1|807.8|807.2|807.8|807.2|807.7|807.1|0
1643196570000|2022-01-26 11:29:30|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|3
1643196580000|2022-01-26 11:29:40|||||||||1
1643196600000|2022-01-26 11:30:00|807.8|807.2|807.4|806.8|807.8|807.2|807.4|806.8|10
1643196610000|2022-01-26 11:30:10|||||||||4
1643196640000|2022-01-26 11:30:40|807.5|806.9|807.5|806.9|807.5|806.9|807.5|806.9|5
1643196650000|2022-01-26 11:30:50|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|3
1643196690000|2022-01-26 11:31:30|807.7|807.1|807.5|806.9|807.7|807.1|807.5|806.9|4
1643196710000|2022-01-26 11:31:50|807.6|807|807.6|807|807.6|807|807.6|807|1
1643196730000|2022-01-26 11:32:10|807.5|806.9|807.6|807|807.6|807|807.4|806.8|5
1643196740000|2022-01-26 11:32:20|807.5|806.9|807.9|807.3|807.9|807.3|807.5|806.9|33
1643196750000|2022-01-26 11:32:30|||||||||1
1643196780000|2022-01-26 11:33:00|807.7|807.1|807.6|807|807.7|807.1|807.6|807|12
1643196800000|2022-01-26 11:33:20|||||||||1
1643196810000|2022-01-26 11:33:30|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|3
1643196820000|2022-01-26 11:33:40|||||||||11
1643196830000|2022-01-26 11:33:50|808|807.4|807.9|807.3|808|807.4|807.9|807.3|2
1643196840000|2022-01-26 11:34:00|807.6|807|807.6|807|807.6|807|807.6|807|2
1643196860000|2022-01-26 11:34:20|807.5|806.9|807.6|807|807.6|807|807.5|806.9|6
1643196870000|2022-01-26 11:34:30|807.5|806.9|807.5|806.9|807.5|806.9|807.5|806.9|7
1643196890000|2022-01-26 11:34:50|||||||||4
1643196940000|2022-01-26 11:35:40|807.6|807|807.6|807|807.6|807|807.6|807|0
1643196970000|2022-01-26 11:36:10|||||||||3
1643196990000|2022-01-26 11:36:30|807.5|806.9|807.4|806.8|807.5|806.9|807.4|806.8|3
1643197030000|2022-01-26 11:37:10|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|7
1643197050000|2022-01-26 11:37:30|||||||||3
1643197070000|2022-01-26 11:37:50|||||||||1
1643197090000|2022-01-26 11:38:10|||||||||1
1643197100000|2022-01-26 11:38:20|||||||||1
1643197120000|2022-01-26 11:38:40|||||||||1
1643197130000|2022-01-26 11:38:50|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|4
1643197140000|2022-01-26 11:39:00|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|0
1643197150000|2022-01-26 11:39:10|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|6
1643197160000|2022-01-26 11:39:20|||||||||1
1643197180000|2022-01-26 11:39:40|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|0
1643197190000|2022-01-26 11:39:50|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|0
1643197210000|2022-01-26 11:40:10|807.4|806.8|807.3|806.7|807.4|806.8|807.3|806.7|3
1643197220000|2022-01-26 11:40:20|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|2
1643197230000|2022-01-26 11:40:30|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|2
1643197240000|2022-01-26 11:40:40|807.2|806.6|807.1|806.5|807.2|806.6|807.1|806.5|0
1643197250000|2022-01-26 11:40:50|||||||||1
1643197260000|2022-01-26 11:41:00|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|1
1643197300000|2022-01-26 11:41:40|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|1
1643197350000|2022-01-26 11:42:30|807.4|806.8|807.3|806.7|807.4|806.8|807.3|806.7|6
1643197370000|2022-01-26 11:42:50|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|5
1643197380000|2022-01-26 11:43:00|||||||||1
1643197430000|2022-01-26 11:43:50|||||||||2
1643197440000|2022-01-26 11:44:00|807.2|806.6|807.3|806.7|807.3|806.7|807.1|806.5|4
1643197450000|2022-01-26 11:44:10|||||||||1
1643197470000|2022-01-26 11:44:30|||||||||1
1643197480000|2022-01-26 11:44:40|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1643197490000|2022-01-26 11:44:50|||||||||1
1643197500000|2022-01-26 11:45:00|807.2|806.6|807.3|806.7|807.3|806.7|807.2|806.6|7
1643197520000|2022-01-26 11:45:20|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1643197540000|2022-01-26 11:45:40|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|2
1643197550000|2022-01-26 11:45:50|807.1|806.5|806.9|806.3|807.1|806.5|806.9|806.3|3
1643197560000|2022-01-26 11:46:00|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|4
1643197570000|2022-01-26 11:46:10|806.9|806.3|806.6|806|806.9|806.3|806.6|806|1
1643197580000|2022-01-26 11:46:20|||||||||7
1643197610000|2022-01-26 11:46:50|806.7|806.1|806.9|806.3|806.9|806.3|806.7|806.1|0
1643197640000|2022-01-26 11:47:20|807|806.4|807.1|806.5|807.1|806.5|807|806.4|1
1643197650000|2022-01-26 11:47:30|807.3|806.7|807.4|806.8|807.4|806.8|807.1|806.5|12
1643197660000|2022-01-26 11:47:40|807.6|807|807.6|807|807.6|807|807.6|807|0
1643197670000|2022-01-26 11:47:50|807.5|806.9|807.4|806.8|807.5|806.9|807.4|806.8|0
1643197680000|2022-01-26 11:48:00|807.6|807|807.4|806.8|807.6|807|807.4|806.8|11
1643197690000|2022-01-26 11:48:10|807.5|806.9|807.9|807.3|807.9|807.3|807.5|806.9|6
1643197710000|2022-01-26 11:48:30|807.8|807.2|807.9|807.3|808|807.4|807.8|807.2|12
1643197720000|2022-01-26 11:48:40|808|807.4|808.4|807.8|808.4|807.8|808|807.4|6
1643197740000|2022-01-26 11:49:00|807.9|807.3|807.4|806.8|807.9|807.3|807.4|806.8|22
1643197750000|2022-01-26 11:49:10|807.2|806.6|807.1|806.5|807.2|806.6|807.1|806.5|4
1643197830000|2022-01-26 11:50:30|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|2
1643197840000|2022-01-26 11:50:40|806.6|806|806.6|806|806.7|806.1|806.6|806|1
1643197850000|2022-01-26 11:50:50|806.9|806.3|806.8|806.2|806.9|806.3|806.8|806.2|4
1643197860000|2022-01-26 11:51:00|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1643197870000|2022-01-26 11:51:10|||||||||2
1643197880000|2022-01-26 11:51:20|806.6|806|806.6|806|806.6|806|806.6|806|1
1643197890000|2022-01-26 11:51:30|806.7|806.1|806.8|806.2|806.8|806.2|806.7|806.1|1
1643197900000|2022-01-26 11:51:40|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1643197910000|2022-01-26 11:51:50|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|3
1643197920000|2022-01-26 11:52:00|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1643197930000|2022-01-26 11:52:10|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|6
1643197940000|2022-01-26 11:52:20|806.9|806.3|806.6|806|806.9|806.3|806.6|806|37
1643197950000|2022-01-26 11:52:30|806.4|805.8|806.5|805.9|806.5|805.9|806.4|805.8|3
1643197970000|2022-01-26 11:52:50|||||||||11
1643197990000|2022-01-26 11:53:10|||||||||1
1643198000000|2022-01-26 11:53:20|806.6|806|806.6|806|806.6|806|806.6|806|1
1643198010000|2022-01-26 11:53:30|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|1
1643198030000|2022-01-26 11:53:50|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|2
1643198040000|2022-01-26 11:54:00|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|3
1643198060000|2022-01-26 11:54:20|806.6|806|806.7|806.1|806.7|806.1|806.6|806|1
1643198070000|2022-01-26 11:54:30|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|0
1643198090000|2022-01-26 11:54:50|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1643198100000|2022-01-26 11:55:00|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|12
1643198110000|2022-01-26 11:55:10|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|1
1643198150000|2022-01-26 11:55:50|807.7|807.1|807.5|806.9|807.8|807.2|807.5|806.7|5
1643198160000|2022-01-26 11:56:00|807.7|806.7|807.7|806.7|807.7|806.7|807.7|806.7|1
1643198170000|2022-01-26 11:56:10|807.8|807.2|807.7|806.7|807.8|807.2|807.7|806.7|1
1643198190000|2022-01-26 11:56:30|807.6|807|808.1|807.5|808.1|807.5|807.5|806.9|7
1643198200000|2022-01-26 11:56:40|||||||||2
1643198210000|2022-01-26 11:56:50|808|807.4|808|807.4|808|807.4|808|807.4|3
1643198220000|2022-01-26 11:57:00|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1643198240000|2022-01-26 11:57:20|||||||||1
1643198250000|2022-01-26 11:57:30|808.4|807.4|808.4|807.8|808.4|807.8|808.3|807.4|3
1643198260000|2022-01-26 11:57:40|||||||||2
1643198270000|2022-01-26 11:57:50|808.6|808|808.6|808|808.6|808|808.6|808|2
1643198280000|2022-01-26 11:58:00|808.5|807.9|808.3|807.7|808.5|807.9|808.2|807.6|23
1643198290000|2022-01-26 11:58:10|808.2|807.2|808.3|807.7|808.3|807.7|808.2|807.2|2
1643198300000|2022-01-26 11:58:20|||||||||1
1643198340000|2022-01-26 11:59:00|||||||||1
1643198360000|2022-01-26 11:59:20|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643198400000|2022-01-26 12:00:00|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|9
1643198420000|2022-01-26 12:00:20|808.9|808.2|809.1|808.1|809.1|808.4|808.8|808.1|12
1643198430000|2022-01-26 12:00:30|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|1
1643198440000|2022-01-26 12:00:40|||||||||5
1643198450000|2022-01-26 12:00:50|||||||||1
1643198470000|2022-01-26 12:01:10|809.1|808.1|809|808|809.1|808.1|809|808|10
1643198510000|2022-01-26 12:01:50|809.1|808.1|809.1|808.1|809.1|808.1|809.1|808.1|2
1643198520000|2022-01-26 12:02:00|809|808|809|808|809|808|809|808|1
1643198530000|2022-01-26 12:02:10|809.1|808.1|809.1|808.1|809.1|808.1|809|808|2
1643198540000|2022-01-26 12:02:20|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|0
1643198570000|2022-01-26 12:02:50|808.9|808.3|809.1|808.1|809.1|808.3|808.9|808.1|6
1643198580000|2022-01-26 12:03:00|809.2|808.2|809|808.4|809.2|808.4|809|808.2|0
1643198590000|2022-01-26 12:03:10|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643198600000|2022-01-26 12:03:20|||||||||2
1643198610000|2022-01-26 12:03:30|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|1
1643198680000|2022-01-26 12:04:40|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|119
1643198700000|2022-01-26 12:05:00|808.7|808.1|808.8|808.2|808.8|808.2|808.7|808.1|10
1643198720000|2022-01-26 12:05:20|808.6|808|808.6|808|808.6|808|808.6|808|0
1643198730000|2022-01-26 12:05:30|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|0
1643198740000|2022-01-26 12:05:40|808.6|808|808.8|808.2|808.8|808.2|808.6|808|20
1643198800000|2022-01-26 12:06:40|808.7|808.1|808.8|808.2|808.8|808.2|808.5|807.9|2
1643198830000|2022-01-26 12:07:10|||||||||62
1643198850000|2022-01-26 12:07:30|808.7|808.1|808.8|808.2|808.8|808.2|808.6|808|44
1643198870000|2022-01-26 12:07:50|809|808.4|809|808.4|809|808.4|809|808.4|6
1643198880000|2022-01-26 12:08:00|||||||||2
1643198910000|2022-01-26 12:08:30|808.9|808.3|809.3|808.7|809.3|808.7|808.9|808.3|30
1643198930000|2022-01-26 12:08:50|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|1
1643198940000|2022-01-26 12:09:00|809.6|809|809.8|809.2|810.1|809.5|809.6|809|25
1643198950000|2022-01-26 12:09:10|809.7|809.1|810.7|810.1|810.8|810.2|809.7|809.1|10
1643198960000|2022-01-26 12:09:20|810.5|809.9|810.4|809.8|810.7|810.1|810.4|809.8|14
1643198970000|2022-01-26 12:09:30|810.5|809.9|810.5|809.9|810.5|809.9|810.3|809.7|1
1643198980000|2022-01-26 12:09:40|810.8|810.2|810.9|810.3|811|810.4|810.8|810.2|10
1643198990000|2022-01-26 12:09:50|811|810.4|811|810.4|811|810.4|811|810.4|0
1643199000000|2022-01-26 12:10:00|810.9|810.3|810.8|810.2|810.9|810.3|810.8|810.2|8
1643199010000|2022-01-26 12:10:10|810.9|810.3|810.8|810.2|810.9|810.3|810.8|810.2|32
1643199030000|2022-01-26 12:10:30|810.9|810.3|810.8|810.2|810.9|810.3|810.8|810.2|5
1643199040000|2022-01-26 12:10:40|||||||||2
1643199050000|2022-01-26 12:10:50|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|1
1643199060000|2022-01-26 12:11:00|810.5|809.7|810.7|810.1|810.7|810.1|810.5|809.7|4
1643199070000|2022-01-26 12:11:10|810.6|810|810.4|809.8|810.6|810|810.4|809.8|1
1643199080000|2022-01-26 12:11:20|810.5|809.9|810.7|810.1|810.8|810.2|810.5|809.9|3
1643199090000|2022-01-26 12:11:30|||||||||1
1643199100000|2022-01-26 12:11:40|||||||||1
1643199110000|2022-01-26 12:11:50|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|0
1643199120000|2022-01-26 12:12:00|810.7|810.1|810.7|810.1|810.8|810.2|810.7|810.1|0
1643199130000|2022-01-26 12:12:10|810.9|810.3|811|810.4|811|810.4|810.9|810.3|2
1643199160000|2022-01-26 12:12:40|810.9|810.3|810.8|810.2|810.9|810.3|810.8|810.2|4
1643199170000|2022-01-26 12:12:50|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|0
1643199190000|2022-01-26 12:13:10|811|810.4|811|810.4|811|810.4|811|810.4|0
1643199220000|2022-01-26 12:13:40|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|2
1643199230000|2022-01-26 12:13:50|810.8|810.2|810.9|810.3|810.9|810.3|810.8|810.2|0
1643199240000|2022-01-26 12:14:00|810.8|810.2|810.8|810.2|811|810.4|810.8|810.2|3
1643199250000|2022-01-26 12:14:10|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|0
1643199270000|2022-01-26 12:14:30|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|2
1643199280000|2022-01-26 12:14:40|810.8|810.2|810.9|810.3|810.9|810.3|810.8|810.2|0
1643199290000|2022-01-26 12:14:50|810.8|810.2|810.9|810.3|810.9|810.3|810.8|810.2|0
1643199310000|2022-01-26 12:15:10|810.8|810.2|810.9|810.3|810.9|810.3|810.8|810.2|0
1643199340000|2022-01-26 12:15:40|||||||||1
1643199350000|2022-01-26 12:15:50|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|2
1643199360000|2022-01-26 12:16:00|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|1
1643199370000|2022-01-26 12:16:10|811|810.4|811|810.4|811|810.4|810.9|810.3|7
1643199380000|2022-01-26 12:16:20|810.9|810.3|811|810.4|811|810.4|810.7|810.1|8
1643199390000|2022-01-26 12:16:30|811.1|810.5|811|810.4|811.2|810.6|811|810.4|15
1643199400000|2022-01-26 12:16:40|811.2|810.6|811.1|810.5|811.5|810.8|811.1|810.5|21
1643199410000|2022-01-26 12:16:50|811.2|810.6|810.9|810.3|811.2|810.6|810.9|810.3|11
1643199420000|2022-01-26 12:17:00|810.8|810.2|810.7|810.1|810.8|810.2|810.7|810.1|3
1643199430000|2022-01-26 12:17:10|810.5|809.9|810.7|810.1|810.7|810.1|810.3|809.7|20
1643199450000|2022-01-26 12:17:30|810.8|810.2|810.9|810.3|810.9|810.3|810.8|810.2|2
1643199460000|2022-01-26 12:17:40|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|0
1643199470000|2022-01-26 12:17:50|||||||||4
1643199480000|2022-01-26 12:18:00|810.9|810.3|810.8|810.2|810.9|810.3|810.8|810.2|1
1643199490000|2022-01-26 12:18:10|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|2
1643199500000|2022-01-26 12:18:20|810.8|810.2|810.7|810.1|810.8|810.2|810.7|810.1|1
1643199520000|2022-01-26 12:18:40|810.5|809.9|810.5|809.9|810.7|810.1|810.5|809.9|5
1643199540000|2022-01-26 12:19:00|||||||||6
1643199550000|2022-01-26 12:19:10|810.4|809.8|810.6|810|810.6|810|810.4|809.8|4
1643199560000|2022-01-26 12:19:20|810.7|810.1|810.5|809.9|810.7|810.1|810.4|809.8|0
1643199580000|2022-01-26 12:19:40|810.8|810.2|810.7|810.1|810.8|810.2|810.7|810.1|9
1643199610000|2022-01-26 12:20:10|||||||||9
1643199620000|2022-01-26 12:20:20|810.6|810|810.6|810|810.6|810|810.6|810|0
1643199630000|2022-01-26 12:20:30|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|0
1643199640000|2022-01-26 12:20:40|810.6|810|810.6|810|810.7|810.1|810.5|809.9|4
1643199650000|2022-01-26 12:20:50|810.7|810.1|810.6|810|810.7|810.1|810.6|810|7
1643199660000|2022-01-26 12:21:00|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|0
1643199670000|2022-01-26 12:21:10|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|1
1643199680000|2022-01-26 12:21:20|810.5|809.9|810.5|809.9|810.5|809.9|810.3|809.7|10
1643199700000|2022-01-26 12:21:40|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|1
1643199710000|2022-01-26 12:21:50|810|809.4|810.2|809.6|810.3|809.7|810|809.4|16
1643199720000|2022-01-26 12:22:00|810.3|809.7|810.2|809.6|810.4|809.8|810.2|809.6|4
1643199730000|2022-01-26 12:22:10|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|27
1643199740000|2022-01-26 12:22:20|||||||||1
1643199750000|2022-01-26 12:22:30|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|2
1643199800000|2022-01-26 12:23:20|810|809.4|809.9|809.3|810|809.4|809.9|809.3|7
1643199810000|2022-01-26 12:23:30|809.8|809.2|809.3|808.7|809.8|809.2|809.3|808.7|7
1643199830000|2022-01-26 12:23:50|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|14
1643199840000|2022-01-26 12:24:00|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|20
1643199860000|2022-01-26 12:24:20|||||||||3
1643199950000|2022-01-26 12:25:50|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|2
1643199960000|2022-01-26 12:26:00|808.9|808.3|808.7|808.1|808.9|808.3|808.3|807.7|9
1643199980000|2022-01-26 12:26:20|809|808.4|809|808.4|809|808.4|809|808.4|5
1643199990000|2022-01-26 12:26:30|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643200000000|2022-01-26 12:26:40|809|808.4|808.7|808.1|809|808.4|808.7|808.1|1
1643200020000|2022-01-26 12:27:00|808.8|808.2|809|808.4|809|808.4|808.7|808.1|2
1643200030000|2022-01-26 12:27:10|808.9|808.3|808.1|807.5|808.9|808.3|808.1|807.5|5
1643200040000|2022-01-26 12:27:20|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|3
1643200050000|2022-01-26 12:27:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643200060000|2022-01-26 12:27:40|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|27
1643200070000|2022-01-26 12:27:50|808.3|807.7|808.4|807.8|808.4|807.8|808.3|807.7|3
1643200080000|2022-01-26 12:28:00|808.3|807.7|808.4|807.8|808.4|807.8|808.3|807.7|5
1643200090000|2022-01-26 12:28:10|808|807.4|808|807.4|808|807.4|808|807.4|1
1643200110000|2022-01-26 12:28:30|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|7
1643200120000|2022-01-26 12:28:40|808|807.4|808.3|807.7|808.3|807.7|807.9|807.3|5
1643200130000|2022-01-26 12:28:50|808|807.4|807.9|807.3|808|807.4|807.9|807.3|6
1643200140000|2022-01-26 12:29:00|808.1|807.5|808.2|807.6|808.3|807.7|808.1|807.5|32
1643200150000|2022-01-26 12:29:10|808.3|807.7|808.3|807.7|808.3|807.7|808.2|807.6|0
1643200160000|2022-01-26 12:29:20|808|807.4|807.8|807.2|808|807.4|807.8|807.2|10
1643200180000|2022-01-26 12:29:40|808|807.4|808.1|807.5|808.1|807.5|808|807.4|2
1643200190000|2022-01-26 12:29:50|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|1
1643200200000|2022-01-26 12:30:00|808.3|807.7|808.4|807.8|808.5|807.9|808.2|807.6|0
1643200210000|2022-01-26 12:30:10|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|0
1643200220000|2022-01-26 12:30:20|808.5|807.9|808.3|807.7|808.5|807.9|808.2|807.6|12
1643200240000|2022-01-26 12:30:40|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|0
1643200250000|2022-01-26 12:30:50|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|0
1643200260000|2022-01-26 12:31:00|808.4|807.8|808.5|807.9|808.5|807.9|808.4|807.8|0
1643200270000|2022-01-26 12:31:10|808.4|807.8|808.5|807.9|808.5|807.9|808.4|807.8|0
1643200280000|2022-01-26 12:31:20|808.4|807.8|808.5|807.9|808.5|807.9|808.4|807.8|0
1643200290000|2022-01-26 12:31:30|808.4|807.8|808.4|807.8|808.5|807.9|808.4|807.8|1
1643200300000|2022-01-26 12:31:40|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|0
1643200320000|2022-01-26 12:32:00|808.5|807.9|808.5|807.9|808.5|807.9|808.4|807.8|0
1643200330000|2022-01-26 12:32:10|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643200350000|2022-01-26 12:32:30|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|0
1643200370000|2022-01-26 12:32:50|808.6|808|808.5|807.9|808.6|808|808.5|807.9|0
1643200380000|2022-01-26 12:33:00|808.6|808|808.5|807.9|808.6|808|808.5|807.9|0
1643200420000|2022-01-26 12:33:40|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|5
1643200430000|2022-01-26 12:33:50|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1643200450000|2022-01-26 12:34:10|808.6|808|808.2|807.6|808.6|808|808.2|807.6|0
1643200460000|2022-01-26 12:34:20|808.3|807.7|808.5|807.9|808.5|807.9|808.1|807.5|11
1643200470000|2022-01-26 12:34:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643200480000|2022-01-26 12:34:40|808.5|807.9|808.5|807.9|808.5|807.9|808.4|807.8|0
1643200490000|2022-01-26 12:34:50|808.4|807.8|808.5|807.9|808.5|807.9|808.4|807.8|0
1643200500000|2022-01-26 12:35:00|808.7|807.7|808.7|808.1|808.7|808.1|808.7|807.7|1
1643200530000|2022-01-26 12:35:30|808.9|808.3|809.1|808.5|809.1|808.5|808.9|808.3|8
1643200550000|2022-01-26 12:35:50|||||||||20
1643200570000|2022-01-26 12:36:10|809.2|808.6|809|808.4|809.2|808.6|809|808.4|1
1643200580000|2022-01-26 12:36:20|809.2|808.6|808.8|808.2|809.2|808.6|808.8|808.2|1
1643200590000|2022-01-26 12:36:30|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|2
1643200610000|2022-01-26 12:36:50|808.8|808.2|808.7|808.1|808.9|808.3|808.7|808.1|5
1643200620000|2022-01-26 12:37:00|809|808.4|808.7|808.1|809|808.4|808.7|808.1|20
1643200660000|2022-01-26 12:37:40|808.6|808|808.6|808|808.6|808|808.6|808|0
1643200720000|2022-01-26 12:38:40|||||||||1
1643200750000|2022-01-26 12:39:10|808.5|807.9|808.6|808|808.6|808|808.5|807.9|1
1643200760000|2022-01-26 12:39:20|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|1
1643200770000|2022-01-26 12:39:30|808.6|808|808.6|808|808.6|808|808.6|808|0
1643200780000|2022-01-26 12:39:40|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|0
1643200790000|2022-01-26 12:39:50|808.7|808.1|808.8|808.2|808.8|808.2|808.7|808.1|1
1643200800000|2022-01-26 12:40:00|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643200820000|2022-01-26 12:40:20|808.8|808.2|808.8|808.2|808.9|808.3|808.8|808.2|0
1643200830000|2022-01-26 12:40:30|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1643200860000|2022-01-26 12:41:00|808.8|808.2|808.6|808|808.8|808.2|808.6|808|1
1643200880000|2022-01-26 12:41:20|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|3
1643200920000|2022-01-26 12:42:00|808.2|807.6|808.3|807.7|808.3|807.7|808.2|807.6|3
1643200950000|2022-01-26 12:42:30|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|1
1643201020000|2022-01-26 12:43:40|808.3|807.7|808.2|807.6|808.3|807.7|808.2|807.6|1
1643201090000|2022-01-26 12:44:50|808.1|807.5|808.3|807.7|808.3|807.7|808.1|807.5|2
1643201100000|2022-01-26 12:45:00|808.2|807.6|808.3|807.7|808.3|807.7|808.2|807.6|0
1643201110000|2022-01-26 12:45:10|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|1
1643201170000|2022-01-26 12:46:10|808.3|807.7|808.2|807.6|808.3|807.7|808.2|807.6|2
1643201220000|2022-01-26 12:47:00|808.1|807.5|807.8|807.2|808.1|807.5|807.8|807.2|7
1643201230000|2022-01-26 12:47:10|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|6
1643201240000|2022-01-26 12:47:20|807.6|807|807.6|807|807.6|807|807.6|807|0
1643201290000|2022-01-26 12:48:10|807.5|806.9|807.6|807|807.6|807|807.5|806.9|0
1643201300000|2022-01-26 12:48:20|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|4
1643201310000|2022-01-26 12:48:30|807.8|807.2|807.7|807.1|807.8|807.2|807.7|807.1|0
1643201340000|2022-01-26 12:49:00|807.6|807|807.6|807|807.8|807.2|807.6|807|6
1643201350000|2022-01-26 12:49:10|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|42
1643201360000|2022-01-26 12:49:20|807.2|806.6|807.3|806.7|807.3|806.7|807.2|806.6|2
1643201390000|2022-01-26 12:49:50|807.4|806.8|807.5|806.9|807.5|806.9|807.4|806.8|10
1643201400000|2022-01-26 12:50:00|807.6|807|807.7|807.1|807.9|807.3|807.5|806.9|6
1643201410000|2022-01-26 12:50:10|807.6|807|807.6|807|807.6|807|807.6|807|4
1643201420000|2022-01-26 12:50:20|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|0
1643201430000|2022-01-26 12:50:30|807.8|807.2|807.7|807.1|807.8|807.2|807.7|807.1|1
1643201440000|2022-01-26 12:50:40|807.5|806.9|807.3|806.7|807.5|806.9|807.3|806.7|6
1643201450000|2022-01-26 12:50:50|807.4|806.8|807.1|806.5|807.4|806.8|807.1|806.5|18
1643201460000|2022-01-26 12:51:00|||||||||12
1643201470000|2022-01-26 12:51:10|807.2|806.6|807.4|806.8|807.5|806.9|807.2|806.6|17
1643201490000|2022-01-26 12:51:30|807.5|806.9|807.5|806.9|807.5|806.9|807.5|806.9|3
1643201500000|2022-01-26 12:51:40|807.4|806.8|807.8|807.2|807.8|807.2|807.4|806.8|8
1643201510000|2022-01-26 12:51:50|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|2
1643201520000|2022-01-26 12:52:00|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|2
1643201530000|2022-01-26 12:52:10|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|0
1643201540000|2022-01-26 12:52:20|808.1|807.5|808|807.4|808.1|807.5|808|807.4|0
1643201550000|2022-01-26 12:52:30|807.9|807.3|808|807.4|808|807.4|807.9|807.3|3
1643201560000|2022-01-26 12:52:40|807.9|807.3|807|806.4|807.9|807.3|807|806.4|25
1643201570000|2022-01-26 12:52:50|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|1
1643201580000|2022-01-26 12:53:00|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|3
1643201590000|2022-01-26 12:53:10|||||||||7
1643201600000|2022-01-26 12:53:20|||||||||2
1643201610000|2022-01-26 12:53:30|807.1|806.5|806.9|806.3|807.1|806.5|806.9|806.3|4
1643201620000|2022-01-26 12:53:40|806.7|806.1|806.9|806.3|806.9|806.3|806.7|806.1|8
1643201630000|2022-01-26 12:53:50|807|806.4|807.1|806.5|807.1|806.5|807|806.4|8
1643201640000|2022-01-26 12:54:00|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|4
1643201650000|2022-01-26 12:54:10|807.3|806.7|807.4|806.8|807.5|806.9|807.3|806.7|7
1643201660000|2022-01-26 12:54:20|807.2|806.6|807.3|806.7|807.3|806.7|807.2|806.6|3
1643201670000|2022-01-26 12:54:30|807.4|806.8|807.5|806.9|807.5|806.9|807.3|806.7|6
1643201680000|2022-01-26 12:54:40|807.4|806.8|807.5|806.9|807.5|806.9|807.4|806.8|7
1643201690000|2022-01-26 12:54:50|807.6|807|807.8|807.2|807.8|807.2|807.5|806.9|11
1643201700000|2022-01-26 12:55:00|807.7|807.1|807.4|806.8|807.7|807.1|807.4|806.8|3
1643201710000|2022-01-26 12:55:10|807.2|806.6|806.9|806.3|807.2|806.6|806.9|806.3|3
1643201720000|2022-01-26 12:55:20|807|806.4|807|806.4|807|806.4|807|806.4|0
1643201730000|2022-01-26 12:55:30|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|6
1643201740000|2022-01-26 12:55:40|807.1|806.5|807.2|806.6|807.2|806.6|807.1|806.5|4
1643201750000|2022-01-26 12:55:50|807.3|806.7|807.4|806.8|807.4|806.8|807.3|806.7|9
1643201760000|2022-01-26 12:56:00|807.5|806.9|807.5|806.9|807.5|806.9|807.4|806.8|6
1643201770000|2022-01-26 12:56:10|807.6|807|807.8|807.2|807.8|807.2|807.6|807|10
1643201780000|2022-01-26 12:56:20|807.9|807.3|808.2|807.6|808.2|807.6|807.9|807.3|13
1643201790000|2022-01-26 12:56:30|808.3|807.7|808.7|808.1|808.7|808.1|808.3|807.7|21
1643201800000|2022-01-26 12:56:40|808.8|808.2|807.4|806.8|808.8|808.2|807.4|806.8|13
1643201810000|2022-01-26 12:56:50|807.5|806.9|807.5|806.9|807.5|806.9|807.5|806.9|0
1643201820000|2022-01-26 12:57:00|807.6|807|807.3|806.7|808.1|807.2|807.3|806.7|44
1643201830000|2022-01-26 12:57:10|807.2|806.6|807.1|806.5|807.2|806.6|807.1|806.5|3
1643201840000|2022-01-26 12:57:20|807|806.4|806.6|806|807|806.4|806.5|805.9|4
1643201850000|2022-01-26 12:57:30|806.5|805.9|806.5|805.9|806.5|805.9|806.4|805.8|4
1643201860000|2022-01-26 12:57:40|||||||||4
1643201880000|2022-01-26 12:58:00|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|8
1643201890000|2022-01-26 12:58:10|806.5|805.9|806.6|806|806.6|806|806.5|805.9|3
1643201910000|2022-01-26 12:58:30|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|3
1643201920000|2022-01-26 12:58:40|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1643201930000|2022-01-26 12:58:50|807|806.4|807.1|806.5|807.1|806.5|807|806.4|5
1643201950000|2022-01-26 12:59:10|807|806.4|807|806.4|807|806.4|807|806.4|0
1643201960000|2022-01-26 12:59:20|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|0
1643201980000|2022-01-26 12:59:40|||||||||50
1643202000000|2022-01-26 13:00:00|807|806.4|806.5|805.9|807|806.4|806.5|805.9|24
1643202010000|2022-01-26 13:00:10|||||||||5
1643202020000|2022-01-26 13:00:20|806.6|806|806.6|806|806.6|806|806.6|806|0
1643202040000|2022-01-26 13:00:40|806.5|805.9|806.1|805.5|806.5|805.9|806.1|805.5|23
1643202050000|2022-01-26 13:00:50|805.6|805|805.5|804.9|805.6|805|805.4|804.8|152
1643202060000|2022-01-26 13:01:00|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|1
1643202080000|2022-01-26 13:01:20|805.5|804.9|805.6|805|805.9|805|805.5|804.9|14
1643202090000|2022-01-26 13:01:30|805.1|804.5|804.7|804.1|805.1|804.5|804.6|804|18
1643202100000|2022-01-26 13:01:40|804.9|804.3|804.8|804.2|805|804.4|804.8|804|15
1643202110000|2022-01-26 13:01:50|804.5|803.9|804.5|803.9|804.5|803.9|804.5|803.9|7
1643202120000|2022-01-26 13:02:00|804.6|804|803.8|803.2|804.6|804|803.6|803|68
1643202130000|2022-01-26 13:02:10|803.7|803.1|804|803.4|804|803.4|803.7|803.1|1
1643202140000|2022-01-26 13:02:20|||||||||4
1643202150000|2022-01-26 13:02:30|804.1|803.5|804.3|803.7|804.3|803.7|804.1|803.5|4
1643202160000|2022-01-26 13:02:40|804.4|803.8|804.3|803.7|804.4|803.8|804.1|803.5|6
1643202170000|2022-01-26 13:02:50|804.1|803.5|804.2|803.6|804.3|803.7|804.1|803.5|3
1643202180000|2022-01-26 13:03:00|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|1
1643202190000|2022-01-26 13:03:10|804.2|803.6|804.1|803.5|804.2|803.6|804.1|803.5|5
1643202210000|2022-01-26 13:03:30|804.3|803.7|804.3|803.7|804.3|803.7|804.3|803.7|7
1643202220000|2022-01-26 13:03:40|804.4|803.8|804.3|803.7|804.4|803.8|804.3|803.7|6
1643202230000|2022-01-26 13:03:50|804.2|803.6|804.2|803.6|804.2|803.6|804.2|803.6|1
1643202240000|2022-01-26 13:04:00|804.3|803.7|804.4|803.8|804.5|803.9|804.1|803.5|19
1643202250000|2022-01-26 13:04:10|804.3|803.7|804.3|803.7|804.3|803.7|804.3|803.7|3
1643202260000|2022-01-26 13:04:20|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|1
1643202270000|2022-01-26 13:04:30|||||||||1
1643202280000|2022-01-26 13:04:40|804.3|803.7|804.4|803.8|804.4|803.8|804.3|803.7|0
1643202290000|2022-01-26 13:04:50|||||||||1
1643202300000|2022-01-26 13:05:00|804.5|803.9|804.4|803.8|804.5|803.9|804.3|803.7|4
1643202310000|2022-01-26 13:05:10|804.3|803.7|804.1|803.5|804.3|803.7|804|803.4|4
1643202320000|2022-01-26 13:05:20|804.4|803.8|804.1|803.5|804.4|803.8|804.1|803.5|12
1643202330000|2022-01-26 13:05:30|804.4|803.8|804.4|803.8|804.4|803.8|804.3|803.7|10
1643202340000|2022-01-26 13:05:40|804.5|803.9|804.5|803.9|804.5|803.9|804.5|803.9|1
1643202350000|2022-01-26 13:05:50|804.6|804|804.6|804|804.6|804|804.6|804|106
1643202360000|2022-01-26 13:06:00|804.7|804.1|804.9|804.3|804.9|804.3|804.7|804.1|1
1643202380000|2022-01-26 13:06:20|804.8|804.2|804.9|804.3|805|804.4|804.8|804.2|6
1643202390000|2022-01-26 13:06:30|||||||||2
1643202400000|2022-01-26 13:06:40|804.8|804.2|804.9|804.3|804.9|804.3|804.4|803.8|3
1643202410000|2022-01-26 13:06:50|804.7|804.1|804.3|803.7|804.7|804.1|804|803.4|73
1643202420000|2022-01-26 13:07:00|804.5|803.9|804.3|803.7|804.6|804|804.3|803.7|105
1643202430000|2022-01-26 13:07:10|804.5|803.9|804.2|803.6|804.5|803.9|804.2|803.6|3
1643202440000|2022-01-26 13:07:20|804.3|803.7|804.3|803.7|804.5|803.9|804.3|803.7|14
1643202450000|2022-01-26 13:07:30|804.5|803.9|804.5|803.9|804.5|803.9|804.4|803.8|17
1643202460000|2022-01-26 13:07:40|||||||||9
1643202470000|2022-01-26 13:07:50|805|804|805|804.4|805|804.4|804.8|804|11
1643202480000|2022-01-26 13:08:00|804.9|804.3|804.8|804.2|805|804.4|804.7|804.1|3
1643202490000|2022-01-26 13:08:10|804.9|804.3|804.5|803.9|804.9|804.3|804.5|803.9|12
1643202500000|2022-01-26 13:08:20|804.7|804.1|804.7|804.1|804.7|804.1|804.7|804.1|6
1643202510000|2022-01-26 13:08:30|804.8|804.2|805|804.4|805|804.4|804.8|804.2|3
1643202520000|2022-01-26 13:08:40|804.8|804.2|804.7|804.1|804.8|804.2|804.7|804.1|3
1643202530000|2022-01-26 13:08:50|||||||||9
1643202540000|2022-01-26 13:09:00|804.8|804.2|804.9|804.3|804.9|804.3|804.8|804.2|2
1643202570000|2022-01-26 13:09:30|804.8|804.2|804.7|804.1|804.8|804.2|804.7|804.1|207
1643202610000|2022-01-26 13:10:10|804.8|804.2|804.8|804.2|804.8|804.2|804.8|804.2|1
1643202620000|2022-01-26 13:10:20|804.6|804|804.6|804|804.6|804|804.6|804|0
1643202630000|2022-01-26 13:10:30|804.7|804.1|804.8|804.2|804.9|804.3|804.7|804.1|4
1643202650000|2022-01-26 13:10:50|804.6|804|804.6|804|804.8|804.2|804.6|804|0
1643202660000|2022-01-26 13:11:00|804.7|804.1|804.7|804.1|804.7|804.1|804.6|804|1
1643202680000|2022-01-26 13:11:20|804.6|804|804.6|804|804.6|804|804.6|804|2
1643202690000|2022-01-26 13:11:30|804.5|803.9|804.5|803.9|804.5|803.9|804.5|803.9|2
1643202710000|2022-01-26 13:11:50|||||||||4
1643202720000|2022-01-26 13:12:00|804.3|803.7|804.2|803.6|804.3|803.7|804|803.4|12
1643202730000|2022-01-26 13:12:10|||||||||1
1643202740000|2022-01-26 13:12:20|804|803.4|804.2|803.6|804.2|803.6|804|803.4|8
1643202750000|2022-01-26 13:12:30|804.3|803.7|804.3|803.7|804.3|803.7|804.3|803.7|6
1643202760000|2022-01-26 13:12:40|804.2|803.6|804.2|803.6|804.2|803.6|804.2|803.6|1
1643202770000|2022-01-26 13:12:50|||||||||2
1643202780000|2022-01-26 13:13:00|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|5
1643202790000|2022-01-26 13:13:10|804|803.4|804|803.4|804|803.4|804|803.4|0
1643202810000|2022-01-26 13:13:30|||||||||4
1643202840000|2022-01-26 13:14:00|803.9|803.3|803.8|803.2|804|803.4|803.6|803|13
1643202850000|2022-01-26 13:14:10|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|1
1643202860000|2022-01-26 13:14:20|803.5|802.9|803.4|802.8|803.5|802.9|803.4|802.8|3
1643202870000|2022-01-26 13:14:30|803.3|802.7|801.7|801.1|803.3|802.7|801|800.4|11
1643202880000|2022-01-26 13:14:40|801.8|801.2|802.2|801.2|802.2|801.3|801.8|801.2|11
1643202890000|2022-01-26 13:14:50|801.9|801.3|802.3|801.7|802.7|801.9|801.9|801.2|13
1643202900000|2022-01-26 13:15:00|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|3
1643202910000|2022-01-26 13:15:10|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|3
1643202920000|2022-01-26 13:15:20|802.2|801.6|802.5|801.9|802.5|801.9|802.2|801.6|7
1643202930000|2022-01-26 13:15:30|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|10
1643202940000|2022-01-26 13:15:40|802.9|802.3|803.2|802.6|803.2|802.6|802.9|802.3|14
1643202950000|2022-01-26 13:15:50|803.5|802.9|803.6|803|803.7|803.1|803.5|802.9|9
1643202960000|2022-01-26 13:16:00|803.5|802.9|803.3|802.7|803.5|802.9|803.2|802.6|21
1643202970000|2022-01-26 13:16:10|803|802.4|803|802.4|803|802.4|803|802.4|12
1643202980000|2022-01-26 13:16:20|803.1|802.5|803.2|802.6|803.2|802.6|803.1|802.5|0
1643202990000|2022-01-26 13:16:30|803|802.4|803|802.4|803|802.4|803|802.4|0
1643203000000|2022-01-26 13:16:40|803.2|802.6|803.1|802.5|803.2|802.6|803.1|802.5|1
1643203020000|2022-01-26 13:17:00|803|802.4|803.1|802.5|803.1|802.5|803|802.4|1
1643203030000|2022-01-26 13:17:10|803.2|802.6|803|802.4|803.2|802.6|803|802.4|2
1643203040000|2022-01-26 13:17:20|803.1|802.5|803|802.4|803.1|802.5|803|802.4|1
1643203060000|2022-01-26 13:17:40|803.1|802.5|803|802.4|803.1|802.5|803|802.4|6
1643203070000|2022-01-26 13:17:50|803.2|802.6|803.1|802.5|803.2|802.6|803.1|802.5|3
1643203080000|2022-01-26 13:18:00|||||||||8
1643203090000|2022-01-26 13:18:10|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|1
1643203110000|2022-01-26 13:18:30|803.5|802.9|803.3|802.7|803.5|802.9|803.3|802.7|2
1643203120000|2022-01-26 13:18:40|803.4|802.8|803.3|802.7|803.4|802.8|803.3|802.7|2
1643203140000|2022-01-26 13:19:00|803.5|802.9|803.6|803|803.7|803.1|803.5|802.9|14
1643203170000|2022-01-26 13:19:30|||||||||11
1643203190000|2022-01-26 13:19:50|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|16
1643203200000|2022-01-26 13:20:00|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|16
1643203210000|2022-01-26 13:20:10|803.7|803.1|803.6|803|803.7|803.1|803.6|803|2
1643203220000|2022-01-26 13:20:20|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|1
1643203240000|2022-01-26 13:20:40|803.6|803|803.7|803.1|803.7|803.1|803.6|803|6
1643203250000|2022-01-26 13:20:50|||||||||2
1643203260000|2022-01-26 13:21:00|||||||||5
1643203270000|2022-01-26 13:21:10|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|27
1643203280000|2022-01-26 13:21:20|||||||||5
1643203290000|2022-01-26 13:21:30|||||||||8
1643203300000|2022-01-26 13:21:40|804|803.4|804.1|803.5|804.1|803.5|804|803.4|25
1643203310000|2022-01-26 13:21:50|804|803.4|804|803.4|804|803.4|804|803.4|0
1643203320000|2022-01-26 13:22:00|||||||||5
1643203340000|2022-01-26 13:22:20|||||||||2
1643203350000|2022-01-26 13:22:30|||||||||1
1643203390000|2022-01-26 13:23:10|804.2|803.6|804|803.4|804.2|803.6|804|803.4|15
1643203400000|2022-01-26 13:23:20|||||||||3
1643203410000|2022-01-26 13:23:30|804.2|803.6|804.1|803.5|804.2|803.6|804.1|803.5|2
1643203420000|2022-01-26 13:23:40|804.2|803.6|804.2|803.6|804.2|803.6|804.2|803.6|1
1643203430000|2022-01-26 13:23:50|||||||||2
1643203450000|2022-01-26 13:24:10|804.3|803.7|804.4|803.8|804.4|803.8|804.3|803.7|13
1643203460000|2022-01-26 13:24:20|804.5|803.9|804.6|804|804.6|804|804.5|803.9|13
1643203470000|2022-01-26 13:24:30|804.8|804.2|805.2|804.6|805.2|804.6|804.8|804.2|48
1643203480000|2022-01-26 13:24:40|||||||||2
1643203490000|2022-01-26 13:24:50|805.3|804.7|805.3|804.7|805.4|804.8|805.3|804.7|7
1643203500000|2022-01-26 13:25:00|805.4|804.8|805.3|804.7|805.4|804.8|805.3|804.7|2
1643203510000|2022-01-26 13:25:10|805.2|804.6|804.9|803.9|805.2|804.6|804.6|803.8|28
1643203520000|2022-01-26 13:25:20|804.8|804.2|804.8|804.2|804.8|804.2|804.8|804.2|0
1643203530000|2022-01-26 13:25:30|||||||||3
1643203540000|2022-01-26 13:25:40|804.9|804.3|805|804.4|805|804.4|804.8|804.2|2
1643203550000|2022-01-26 13:25:50|804.8|804.2|804.8|804.2|804.8|804.2|804.8|804.2|1
1643203560000|2022-01-26 13:26:00|805|804.4|805.1|804.5|805.1|804.5|805|804.4|1
1643203570000|2022-01-26 13:26:10|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|0
1643203580000|2022-01-26 13:26:20|805.1|804.5|805.1|804.5|805.1|804.5|805.1|804.5|3
1643203590000|2022-01-26 13:26:30|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|9
1643203600000|2022-01-26 13:26:40|805.1|804.5|805.2|804.6|805.2|804.6|805.1|804.5|5
1643203610000|2022-01-26 13:26:50|805.3|804.7|805.3|804.7|805.3|804.7|805.3|804.7|5
1643203620000|2022-01-26 13:27:00|805.2|804.6|805|804.4|805.2|804.6|804.8|804.2|5
1643203630000|2022-01-26 13:27:10|804.8|804.2|805|804.4|805.1|804.5|804.8|804.2|3
1643203640000|2022-01-26 13:27:20|804.8|804.2|805.2|804.6|805.2|804.6|804.8|804.2|3
1643203650000|2022-01-26 13:27:30|805.3|804.7|805.4|804.8|805.4|804.8|805.3|804.7|3
1643203670000|2022-01-26 13:27:50|805.3|804.7|805.3|804.7|805.4|804.8|805.3|804.7|7
1643203680000|2022-01-26 13:28:00|805.4|804.8|805.3|804.7|805.4|804.8|805.3|804.7|2
1643203700000|2022-01-26 13:28:20|805.4|804.8|805.3|804.7|805.4|804.8|805.3|804.7|1
1643203710000|2022-01-26 13:28:30|||||||||4
1643203720000|2022-01-26 13:28:40|||||||||3
1643203730000|2022-01-26 13:28:50|||||||||8
1643203740000|2022-01-26 13:29:00|805.7||805.7||805.7||805.7||7
1643203750000|2022-01-26 13:29:10|805.6|804.6|805.3|804.7|805.6|804.7|805.3|804.6|0
1643203760000|2022-01-26 13:29:20|805.2|804.6|804.8|804.2|805.2|804.6|804.8|804.2|5
1643203770000|2022-01-26 13:29:30|805|804.4|805|804.4|805|804.4|805|804.4|1
1643203800000|2022-01-26 13:30:00|805.1|804.5|805.1|804.5|805.1|804.5|805.1|804.5|2
1643203820000|2022-01-26 13:30:20|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|1
1643203830000|2022-01-26 13:30:30|805.1|804.5|805.2|804.6|805.2|804.6|805.1|804.5|0
1643203840000|2022-01-26 13:30:40|805.3|804.7|805.3|804.7|805.3|804.7|805.3|804.7|1
1643203860000|2022-01-26 13:31:00|805.6|804.6|805.6|804.6|805.6|804.6|805.6|804.6|6
1643203870000|2022-01-26 13:31:10|805.3|804.7|806.7|806.1|806.8|806.2|805.3|804.6|29
1643203880000|2022-01-26 13:31:20|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|4
1643203890000|2022-01-26 13:31:30|806.4|805.8|806.3|805.7|806.5|805.9|806.3|805.7|1
1643203900000|2022-01-26 13:31:40|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|91
1643203910000|2022-01-26 13:31:50|||||||||4
1643203920000|2022-01-26 13:32:00|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|4
1643203930000|2022-01-26 13:32:10|806.6|806|806.7|806.1|806.7|806.1|806.6|806|12
1643203940000|2022-01-26 13:32:20|806.8|806.2|806.5|805.9|806.8|806.2|806.5|805.9|24
1643203950000|2022-01-26 13:32:30|||||||||1
1643203960000|2022-01-26 13:32:40|806.3|805.7|806.2|805.6|806.3|805.7|806.2|805.6|2
1643203970000|2022-01-26 13:32:50|806.3|805.7|806.2|805.6|806.5|805.9|806.2|805.6|45
1643203980000|2022-01-26 13:33:00|806.5|805.9|806.5|805.9|806.7|806.1|806.4|805.8|10
1643203990000|2022-01-26 13:33:10|806.6|806|806.7|806.1|806.7|806.1|806.6|806|1
1643204000000|2022-01-26 13:33:20|806.5|805.9|806.5|805.9|806.7|806.1|806.5|805.9|1
1643204010000|2022-01-26 13:33:30|||||||||1
1643204030000|2022-01-26 13:33:50|806.7|806.1|806.7|806.1|806.8|806.2|806.7|806.1|4
1643204040000|2022-01-26 13:34:00|806.8|806.2|806.9|806.3|806.9|806.3|806.8|806.2|29
1643204050000|2022-01-26 13:34:10|||||||||1
1643204060000|2022-01-26 13:34:20|806.8|806.2|806.7|806.1|806.8|806.2|806.7|806.1|2
1643204080000|2022-01-26 13:34:40|806.5|805.9|806.4|805.8|806.6|806|806.4|805.8|11
1643204090000|2022-01-26 13:34:50|806.7|806.1|807|806.4|807|806.4|806.7|806.1|12
1643204100000|2022-01-26 13:35:00|807.1|806.5|807.4|806.8|807.4|806.8|807.1|806.5|4
1643204110000|2022-01-26 13:35:10|||||||||1
1643204120000|2022-01-26 13:35:20|807.5|806.9|807.8|807.2|808|807.4|807.4|806.8|14
1643204130000|2022-01-26 13:35:30|807.9|807.3|807.8|807.2|808|807.4|807.8|807.2|8
1643204140000|2022-01-26 13:35:40|807.9|807.3|808.2|807.6|808.2|807.6|807.8|807.2|20
1643204150000|2022-01-26 13:35:50|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|1
1643204160000|2022-01-26 13:36:00|808.4|807.8|808.3|807.7|808.8|808.2|808.3|807.7|19
1643204170000|2022-01-26 13:36:10|808.2|807.6|808.3|807.7|808.3|807.7|808.2|807.6|4
1643204190000|2022-01-26 13:36:30|808.5|807.9|808.5|807.9|808.8|808.2|808.4|807.8|19
1643204200000|2022-01-26 13:36:40|808.7|808.1|808.8|808.2|808.8|808.2|808.7|808.1|3
1643204210000|2022-01-26 13:36:50|808.7|808.1|808.5|807.9|808.8|808.2|808.5|807.9|4
1643204220000|2022-01-26 13:37:00|808.6|808|808.6|808|808.6|808|808.6|808|4
1643204230000|2022-01-26 13:37:10|808.5|807.9|808.1|807.5|808.5|807.9|808.1|807.5|37
1643204240000|2022-01-26 13:37:20|808|807.4|808.3|807.7|808.3|807.7|808|807.4|7
1643204250000|2022-01-26 13:37:30|808.6|808|808.6|808|808.6|808|808.6|808|0
1643204260000|2022-01-26 13:37:40|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|1
1643204280000|2022-01-26 13:38:00|808.7|807.7|808.7|808.1|808.8|808.1|808.7|807.7|0
1643204290000|2022-01-26 13:38:10|808.8|808.2|808.4|807.8|808.8|808.2|808.4|807.8|4
1643204300000|2022-01-26 13:38:20|808.6|808|808.7|808.1|808.7|808.1|808.6|808|0
1643204310000|2022-01-26 13:38:30|808.6|808|808.6|808|808.6|808|808.6|808|0
1643204320000|2022-01-26 13:38:40|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|2
1643204330000|2022-01-26 13:38:50|808.9|808.3|808.8|808.2|809|808.4|808.8|808.2|8
1643204340000|2022-01-26 13:39:00|809|808.4|808.8|808.2|809|808.4|808.8|808.2|1
1643204350000|2022-01-26 13:39:10|808.9|808.3|808.8|808.2|808.9|808.3|808.8|808.2|2
1643204360000|2022-01-26 13:39:20|||||||||1
1643204370000|2022-01-26 13:39:30|808.7|808.1|808.4|807.8|808.7|808.1|808.4|807.8|11
1643204380000|2022-01-26 13:39:40|808.3|807.7|808.4|807.8|808.4|807.8|808.3|807.7|0
1643204390000|2022-01-26 13:39:50|808.5|807.9|808.6|808|808.6|808|808.4|807.8|5
1643204400000|2022-01-26 13:40:00|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1643204410000|2022-01-26 13:40:10|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|0
1643204430000|2022-01-26 13:40:30|808.5|807.9|808.8|808.2|808.9|808.3|808.5|807.9|9
1643204440000|2022-01-26 13:40:40|809|808.4|809|808.4|809.2|808.6|809|808.4|15
1643204450000|2022-01-26 13:40:50|||||||||2
1643204460000|2022-01-26 13:41:00|||||||||1
1643204470000|2022-01-26 13:41:10|808.8|808.2|808.6|808|808.8|808.2|808.6|808|3
1643204480000|2022-01-26 13:41:20|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1643204490000|2022-01-26 13:41:30|808.8|808.2|808.7|808.1|808.8|808.2|808.6|808|1
1643204510000|2022-01-26 13:41:50|808.6|808|808.5|807.9|808.6|808|808.5|807.9|0
1643204520000|2022-01-26 13:42:00|808.4|807.8|808.5|807.9|808.5|807.9|808.4|807.8|2
1643204530000|2022-01-26 13:42:10|808.3|807.7|808.3|807.7|808.4|807.8|808.3|807.7|5
1643204540000|2022-01-26 13:42:20|808.7|808.1|808.8|808.2|808.8|808.2|808.7|808.1|4
1643204560000|2022-01-26 13:42:40|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|1
1643204570000|2022-01-26 13:42:50|||||||||1
1643204580000|2022-01-26 13:43:00|808.8|808.2|808.7|808.1|808.8|808.2|808.7|808.1|0
1643204600000|2022-01-26 13:43:20|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|0
1643204610000|2022-01-26 13:43:30|||||||||2
1643204620000|2022-01-26 13:43:40|||||||||4
1643204630000|2022-01-26 13:43:50|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|2
1643204640000|2022-01-26 13:44:00|809|808.4|809.2|808.2|809.6|808.6|809|808|14
1643204650000|2022-01-26 13:44:10|809.1|808.1|808.8|808.2|809.1|808.2|808.8|808.1|0
1643204660000|2022-01-26 13:44:20|808.6|808|808.6|808|808.6|808|808.6|808|1
1643204680000|2022-01-26 13:44:40|808.5|807.9|808.6|808|808.6|808|808.5|807.9|5
1643204690000|2022-01-26 13:44:50|808.7|807.7|808.6|808|808.7|808|808.6|807.7|1
1643207400000|2022-01-26 14:30:00|808.1|807.5|808.2|807.6|808.9|808.3|807.2|806.6|582
1643207410000|2022-01-26 14:30:10|808.4|807.8|807.7|807.1|808.6|808|807.7|807.1|73
1643207420000|2022-01-26 14:30:20|808|807.4|808.7|808.1|808.9|808.1|808|807.3|91
1643207430000|2022-01-26 14:30:30|808.9|808.3|807.5|806.9|808.9|808.3|807.5|806.9|57
1643207440000|2022-01-26 14:30:40|807.2|806.6|807.4|806.8|807.7|807.1|806.9|806.3|41
1643207450000|2022-01-26 14:30:50|807.5|806.9|807.5|806.9|807.5|806.9|807.2|806.6|20
1643207460000|2022-01-26 14:31:00|807.7|807.1|808|807.4|808.3|807.7|807.7|807.1|70
1643207470000|2022-01-26 14:31:10|808.2|807.6|807.8|807.2|808.2|807.6|807.7|807.1|39
1643207480000|2022-01-26 14:31:20|807.9|807.3|808.6|808|808.7|808.1|807.9|807.3|29
1643207490000|2022-01-26 14:31:30|808.5|807.9|808.6|808|808.6|808|808.5|807.9|19
1643207500000|2022-01-26 14:31:40|808.5|807.9|809|808.4|809|808.4|808.5|807.9|27
1643207510000|2022-01-26 14:31:50|808.8|808.2|809.2|808.6|809.4|808.8|808.8|808.2|36
1643207520000|2022-01-26 14:32:00|809.1|808.5|808.2|807.6|809.1|808.5|807.8|807.2|75
1643207530000|2022-01-26 14:32:10|808.3|807.7|808.2|807.6|808.6|808|808|807.4|28
1643207540000|2022-01-26 14:32:20|808.1|807.5|808|807.4|808.7|808.1|808|807.4|39
1643207550000|2022-01-26 14:32:30|807.7|807.1|807.8|807.2|808|807.4|807.7|807.1|38
1643207560000|2022-01-26 14:32:40|807.7|807.1|807.7|807.1|808.1|807.5|807.7|807.1|24
1643207570000|2022-01-26 14:32:50|807.5|806.9|807.2|806.6|807.6|807|807.1|806.5|57
1643207580000|2022-01-26 14:33:00|807.1|806.5|806|805.4|807.2|806.6|806|805.4|43
1643207590000|2022-01-26 14:33:10|806.1|805.5|805.4|804.8|806.4|805.8|805.4|804.8|44
1643207600000|2022-01-26 14:33:20|805.2|804.6|804.2|803.6|805.2|804.6|804.2|803.6|29
1643207610000|2022-01-26 14:33:30|803.8|803.2|803.8|803.2|804|803.4|803.8|803.2|58
1643207620000|2022-01-26 14:33:40|803.9|803.3|804.1|803.5|804.3|803.7|803.9|803.3|39
1643207630000|2022-01-26 14:33:50|804.2|803.6|804.8|804.2|804.8|804.2|804.2|803.6|75
1643207640000|2022-01-26 14:34:00|804.7|804.1|803.8|803.2|804.7|804.1|803.5|802.9|56
1643207650000|2022-01-26 14:34:10|804|803.4|804.1|803.5|804.3|803.7|803.8|803.2|38
1643207660000|2022-01-26 14:34:20|804.2|803.6|804.5|803.9|804.6|804|804.2|803.6|29
1643207670000|2022-01-26 14:34:30|804.6|804|804.7|804.1|804.7|804.1|804.5|803.9|7
1643207680000|2022-01-26 14:34:40|804.5|803.9|804.6|804|804.7|804.1|804.5|803.9|13
1643207690000|2022-01-26 14:34:50|804.7|804.1|804.3|803.7|804.7|804.1|804.3|803.7|40
1643207700000|2022-01-26 14:35:00|804.1|803.5|804.5|803.9|804.5|803.9|804.1|803.5|22
1643207710000|2022-01-26 14:35:10|804.6|804|805|804.4|805|804.4|804.6|804|21
1643207720000|2022-01-26 14:35:20|804.8|804.2|804.7|804.1|805|804.4|804.7|804.1|19
1643207730000|2022-01-26 14:35:30|804.8|804.2|805|804.4|805|804.4|804.7|804.1|4
1643207740000|2022-01-26 14:35:40|804.8|804.2|805.6|805|805.6|805|804.8|804.2|21
1643207750000|2022-01-26 14:35:50|805.5|804.9|805.4|804.8|805.8|805.2|805.4|804.8|31
1643207760000|2022-01-26 14:36:00|805.2|804.6|805.4|804.8|805.6|805|805.2|804.6|22
1643207770000|2022-01-26 14:36:10|805.5|804.9|805.7|805.1|805.7|805.1|805.5|804.9|20
1643207780000|2022-01-26 14:36:20|805.8|805.2|806.5|805.9|806.7|806.1|805.8|805.2|43
1643207790000|2022-01-26 14:36:30|806.4|805.8|806.5|805.9|806.7|806.1|806.4|805.8|22
1643207800000|2022-01-26 14:36:40|806.6|806|806|805.4|806.6|806|805.9|805.3|39
1643207810000|2022-01-26 14:36:50|805.8|805.2|805.7|805.1|805.8|805.2|805.7|805.1|9
1643207820000|2022-01-26 14:37:00|805.9|805.3|806.2|805.6|806.3|805.7|805.9|805.3|24
1643207830000|2022-01-26 14:37:10|806.4|805.8|806.5|805.9|806.6|806|806.4|805.8|38
1643207840000|2022-01-26 14:37:20|806.4|805.8|806.5|805.9|806.5|805.9|806.4|805.8|3
1643207850000|2022-01-26 14:37:30|806.2|805.6|806.4|805.8|806.4|805.8|806.1|805.5|88
1643207860000|2022-01-26 14:37:40|806.5|805.9|806.5|805.9|806.6|806|806.5|805.9|25
1643207870000|2022-01-26 14:37:50|806.6|806|806.5|805.9|806.6|806|806.5|805.9|19
1643207880000|2022-01-26 14:38:00|806.7|806.1|806.6|806|806.7|806.1|806.1|805.5|28
1643207890000|2022-01-26 14:38:10|806.5|805.9|806.6|806|806.6|806|806.5|805.9|6
1643207900000|2022-01-26 14:38:20|806.5|805.9|806.1|805.5|806.5|805.9|806.1|805.5|28
1643207910000|2022-01-26 14:38:30|806.2|805.6|806.1|805.5|806.2|805.6|806.1|805.5|112
1643207920000|2022-01-26 14:38:40|806.4|805.8|806.6|806|806.6|806|806.2|805.6|23
1643207930000|2022-01-26 14:38:50|806.7|806.1|806.5|805.9|806.7|806.1|806.5|805.9|10
1643207940000|2022-01-26 14:39:00|806.7|806.1|806.5|805.9|806.8|806.2|806.5|805.9|58
1643207950000|2022-01-26 14:39:10|806.6|806|806.4|805.8|806.7|806.1|806.2|805.6|56
1643207960000|2022-01-26 14:39:20|806.5|805.9|806.6|806|806.6|806|806.4|805.8|100
1643207970000|2022-01-26 14:39:30|806.4|805.8|806.5|805.9|806.5|805.9|806.4|805.8|4
1643207980000|2022-01-26 14:39:40|806.2|805.6|806.3|805.7|806.4|805.8|806.2|805.6|12
1643207990000|2022-01-26 14:39:50|806.2|805.6|806.6|806|806.7|806.1|806.2|805.6|5
1643208000000|2022-01-26 14:40:00|806.5|805.9|805.2|804.6|806.5|805.9|805.2|804.6|35
1643208010000|2022-01-26 14:40:10|805.1|804.5|805|804.4|805.1|804.5|804.7|804.1|39
1643208020000|2022-01-26 14:40:20|805.1|804.5|805.2|804.6|805.2|804.6|805.1|804.5|6
1643208030000|2022-01-26 14:40:30|805.3|804.7|805.2|804.6|805.6|805|805.2|804.6|11
1643208040000|2022-01-26 14:40:40|805.3|804.7|805|804.4|805.4|804.8|805|804.4|15
1643208050000|2022-01-26 14:40:50|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|16
1643208060000|2022-01-26 14:41:00|805.3|804.7|805.5|804.9|805.5|804.9|805.3|804.7|2
1643208070000|2022-01-26 14:41:10|805.6|805|805.8|805.2|805.8|805.2|805.5|804.9|17
1643208080000|2022-01-26 14:41:20|805.9|805.3|806|805.4|806.2|805.6|805.9|805.3|7
1643208090000|2022-01-26 14:41:30|805.8|805.2|805.5|804.9|805.8|805.2|805.2|804.6|23
1643208100000|2022-01-26 14:41:40|805.3|804.7|805.2|804.6|805.5|804.9|805.2|804.6|16
1643208110000|2022-01-26 14:41:50|805.3|804.7|805.5|804.9|805.6|805|805.3|804.7|28
1643208120000|2022-01-26 14:42:00|805.6|805|804.7|804.1|805.6|805|804.7|804.1|40
1643208130000|2022-01-26 14:42:10|804.6|804|804.6|804|804.6|804|804.2|803.6|52
1643208140000|2022-01-26 14:42:20|804.5|803.9|804.7|804.1|804.7|804.1|804.3|803.7|18
1643208150000|2022-01-26 14:42:30|804.6|804|804.5|803.9|804.7|804.1|804.4|803.8|9
1643208160000|2022-01-26 14:42:40|804.2|803.6|804.7|804.1|804.7|804.1|804.2|803.6|34
1643208170000|2022-01-26 14:42:50|804.6|804|804.7|804.1|804.7|804.1|804.6|804|9
1643208180000|2022-01-26 14:43:00|804.6|804|805.2|804.6|805.2|804.6|804.6|804|25
1643208190000|2022-01-26 14:43:10|805.3|804.7|805.7|805.1|805.8|805.2|805.3|804.7|15
1643208200000|2022-01-26 14:43:20|805.8|805.2|806|805.4|806.2|805.6|805.8|805.2|23
1643208210000|2022-01-26 14:43:30|806.2|805.6|806|805.4|806.2|805.6|805.8|805.2|18
1643208220000|2022-01-26 14:43:40|805.9|805.3|805.8|805.2|806|805.4|805.8|805.2|5
1643208230000|2022-01-26 14:43:50|805.9|805.3|805.8|805.2|806.1|805.5|805.7|805.1|15
1643208240000|2022-01-26 14:44:00|805.6|805|805.5|804.9|805.6|805|805.5|804.9|18
1643208250000|2022-01-26 14:44:10|805.6|805|805.7|805.1|805.7|805.1|805.6|805|18
1643208260000|2022-01-26 14:44:20|805.6|805|805.3|804.7|805.6|805|805.3|804.7|19
1643208270000|2022-01-26 14:44:30|805.1|804.5|804.9|804.3|805.1|804.5|804.7|804.1|13
1643208280000|2022-01-26 14:44:40|805|804.4|804.6|804|805|804.4|804.6|804|15
1643208290000|2022-01-26 14:44:50|804.8|804.2|804.8|804.2|804.9|804.3|804.7|804.1|17
1643208300000|2022-01-26 14:45:00|804.7|804.1|804.2|803.6|805|804.4|804.2|803.6|35
1643208310000|2022-01-26 14:45:10|804.3|803.7|804.5|803.9|804.7|804.1|804.3|803.7|47
1643208320000|2022-01-26 14:45:20|804.6|804|804.6|804|804.6|804|804.6|804|20
1643208330000|2022-01-26 14:45:30|804.8|804.2|804.6|804|804.8|804.2|804.3|803.7|33
1643208340000|2022-01-26 14:45:40|804.7|804.1|804.2|803.6|804.7|804.1|804|803.4|23
1643208350000|2022-01-26 14:45:50|804.3|803.7|804.2|803.6|804.3|803.7|804.2|803.6|18
1643208360000|2022-01-26 14:46:00|||||||||12
1643208370000|2022-01-26 14:46:10|804.7|804.1|805|804.4|805.2|804.6|804.7|804.1|21
1643208380000|2022-01-26 14:46:20|804.8|804.2|804.9|804.3|805|804.4|804.8|804.2|9
1643208390000|2022-01-26 14:46:30|805|804.4|805|804.4|805|804.4|805|804.4|5
1643208400000|2022-01-26 14:46:40|805.2|804.6|805.1|804.5|805.2|804.6|805|804.4|18
1643208410000|2022-01-26 14:46:50|805|804.4|805.7|805.1|805.7|805.1|805|804.4|33
1643208420000|2022-01-26 14:47:00|805.5|804.9|805.7|805.1|805.7|805.1|805.5|804.9|82
1643208430000|2022-01-26 14:47:10|805.5|804.9|804.9|804.3|805.5|804.9|804.9|804.3|25
1643208440000|2022-01-26 14:47:20|805|804.4|805.2|804.6|805.2|804.6|804.9|804.3|10
1643208450000|2022-01-26 14:47:30|805|804.4|804.9|804.3|805|804.4|804.7|804.1|26
1643208460000|2022-01-26 14:47:40|804.8|804.2|804.2|803.6|804.9|804.3|804.2|803.6|26
1643208470000|2022-01-26 14:47:50|804|803.4|803.2|802.6|804|803.4|803.2|802.6|18
1643208480000|2022-01-26 14:48:00|803.1|802.5|803.1|802.5|803.1|802.5|802.7|802.1|45
1643208490000|2022-01-26 14:48:10|803|802.4|802.7|802.1|803.1|802.5|802.7|802.1|33
1643208500000|2022-01-26 14:48:20|802.8|802.2|803|802.4|803.1|802.5|802.8|802.2|13
1643208510000|2022-01-26 14:48:30|803.1|802.5|803|802.4|803.1|802.5|803|802.4|14
1643208520000|2022-01-26 14:48:40|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|5
1643208530000|2022-01-26 14:48:50|802.6|802|802.4|801.8|802.6|802|802.3|801.7|35
1643208540000|2022-01-26 14:49:00|802.3|801.7|802.3|801.7|802.5|801.9|802|801.4|40
1643208550000|2022-01-26 14:49:10|802.5|801.9|802.5|801.9|802.9|802.3|802.5|801.9|20
1643208560000|2022-01-26 14:49:20|802.4|801.8|802.5|801.9|802.6|802|802.3|801.7|20
1643208570000|2022-01-26 14:49:30|802.6|802|802.6|802|802.6|802|802.5|801.9|1
1643208580000|2022-01-26 14:49:40|802.5|801.9|802.4|801.8|802.5|801.9|802.3|801.7|13
1643208590000|2022-01-26 14:49:50|802.3|801.7|801.5|800.9|802.5|801.9|801.5|800.9|51
1643208600000|2022-01-26 14:50:00|801.6|801|802|801.4|802|801.4|801.1|800.5|46
1643208610000|2022-01-26 14:50:10|801.9|801.3|801.7|801.1|802|801.4|801.7|801.1|9
1643208620000|2022-01-26 14:50:20|801.6|801|801.7|801.1|801.7|801.1|801.3|800.7|35
1643208630000|2022-01-26 14:50:30|802|801.4|802|801.4|802.1|801.5|802|801.4|29
1643208640000|2022-01-26 14:50:40|801.9|801.3|802|801.4|802.1|801.5|801.7|801.1|38
1643208650000|2022-01-26 14:50:50|802.1|801.5|802.2|801.6|802.2|801.6|802|801.4|22
1643208660000|2022-01-26 14:51:00|802.1|801.5|801.7|801.1|802.2|801.6|801.6|801|53
1643208670000|2022-01-26 14:51:10|801.6|801|800.4|799.8|801.7|801.1|800.4|799.8|149
1643208680000|2022-01-26 14:51:20|800.5|799.9|800.3|799.7|800.6|800|800.3|799.7|21
1643208690000|2022-01-26 14:51:30|||||||||9
1643208700000|2022-01-26 14:51:40|800.2|799.6|800.1|799.5|800.2|799.6|800|799.4|38
1643208710000|2022-01-26 14:51:50|799.8|799.2|799.2|798.6|799.9|799.3|799.2|798.6|76
1643208720000|2022-01-26 14:52:00|799.1|798.5|799.3|798.7|799.6|799|799.1|798.5|59
1643208730000|2022-01-26 14:52:10|799.2|798.6|797.6|797|799.2|798.6|797.5|796.9|212
1643208740000|2022-01-26 14:52:20|797.8|797.2|797.6|797|797.8|797.2|797.6|797|41
1643208750000|2022-01-26 14:52:30|797.8|797.2|798.1|797.5|798.1|797.5|797.7|797.1|98
1643208760000|2022-01-26 14:52:40|797.9|797.3|797.8|797.2|797.9|797.3|797.6|797|50
1643208770000|2022-01-26 14:52:50|797.9|797.3|797.6|797|798|797.4|797.6|797|34
1643208780000|2022-01-26 14:53:00|797.7|797.1|797.9|797.3|797.9|797.3|797.6|797|20
1643208790000|2022-01-26 14:53:10|797.8|797.2|798|797.4|798|797.4|797.8|797.2|4
1643208800000|2022-01-26 14:53:20|797.9|797.3|797.8|797.2|797.9|797.3|797.4|796.8|69
1643208810000|2022-01-26 14:53:30|797.7|797.1|797.8|797.2|797.9|797.3|797.6|797|12
1643208820000|2022-01-26 14:53:40|797.7|797.1|797.9|797.3|798|797.4|797.6|797|46
1643208830000|2022-01-26 14:53:50|797.8|797.2|798.8|798.2|798.8|798.2|797.6|797|48
1643208840000|2022-01-26 14:54:00|798.6|798|798.9|798.3|799|798.4|798.5|797.9|40
1643208850000|2022-01-26 14:54:10|799|798.4|799.6|799|800|799.4|799|798.4|121
1643208860000|2022-01-26 14:54:20|799.7|799.1|800.1|799.5|800.1|799.5|799.6|799|50
1643208870000|2022-01-26 14:54:30|799.9|799.3|800|799.4|800.3|799.7|799.9|799.3|31
1643208880000|2022-01-26 14:54:40|799.9|799.3|799.6|799|799.9|799.3|799.6|799|87
1643208890000|2022-01-26 14:54:50|799.7|799.1|799.6|799|799.8|799.2|799.6|799|25
1643208900000|2022-01-26 14:55:00|799.5|798.9|799.1|798.5|799.5|798.9|799.1|798.5|25
1643208910000|2022-01-26 14:55:10|799.2|798.6|798.6|798|799.4|798.8|798.6|798|27
1643208920000|2022-01-26 14:55:20|798.9|798.3|798.7|798.1|798.9|798.3|798.6|798|32
1643208930000|2022-01-26 14:55:30|798.8|798.2|798.5|797.9|798.8|798.2|798.5|797.9|9
1643208940000|2022-01-26 14:55:40|798.4|797.8|797.9|797.3|798.4|797.8|797.8|797.2|37
1643208950000|2022-01-26 14:55:50|797.6|797|797.6|797|797.9|797.3|797.6|797|30
1643208960000|2022-01-26 14:56:00|797.7|797.1|798.1|797.5|798.1|797.5|797.6|797|41
1643208970000|2022-01-26 14:56:10|798.2|797.6|798.9|798.3|798.9|798.3|798.2|797.6|45
1643208980000|2022-01-26 14:56:20|799|798.4|798.4|797.8|799|798.4|798.4|797.8|23
1643208990000|2022-01-26 14:56:30|798.3|797.7|798.5|797.9|798.5|797.9|798.1|797.5|11
1643209000000|2022-01-26 14:56:40|798.1|797.5|797.6|797|798.2|797.6|797.6|797|133
1643209010000|2022-01-26 14:56:50|797.7|797.1|798.3|797.7|798.3|797.7|797.7|797.1|52
1643209020000|2022-01-26 14:57:00|798.2|797.6|798.1|797.5|798.2|797.6|797.9|797.3|16
1643209030000|2022-01-26 14:57:10|798|797.4|798.1|797.5|798.1|797.5|798|797.4|20
1643209040000|2022-01-26 14:57:20|798|797.4|797.9|797.3|798|797.4|797.6|797|10
1643209050000|2022-01-26 14:57:30|797.7|797.1|798.1|797.5|798.1|797.5|797.7|797.1|12
1643209060000|2022-01-26 14:57:40|798|797.4|798.1|797.5|798.1|797.5|798|797.4|9
1643209070000|2022-01-26 14:57:50|798.3|797.7|798.4|797.8|798.6|798|798.2|797.6|42
1643209080000|2022-01-26 14:58:00|798.2|797.6|797.5|796.9|798.2|797.6|797.5|796.9|50
1643209090000|2022-01-26 14:58:10|797.6|797|797.7|797.1|797.7|797.1|797.6|797|26
1643209100000|2022-01-26 14:58:20|797.8|797.2|797.9|797.3|797.9|797.3|797.6|797|22
1643209110000|2022-01-26 14:58:30|797.7|797.1|798.1|797.5|798.1|797.5|797.4|796.8|34
1643209120000|2022-01-26 14:58:40|798.2|797.6|798.2|797.6|798.4|797.8|798.2|797.6|40
1643209130000|2022-01-26 14:58:50|798.4|797.8|797.9|797.3|798.4|797.8|797.9|797.3|10
1643209140000|2022-01-26 14:59:00|797.6|797|798.1|797.5|798.1|797.5|797.6|797|22
1643209150000|2022-01-26 14:59:10|798.2|797.6|798.2|797.6|798.4|797.8|798.1|797.5|23
1643209160000|2022-01-26 14:59:20|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|3
1643209170000|2022-01-26 14:59:30|798.6|798|798.6|798|798.7|798.1|798.6|798|13
1643209180000|2022-01-26 14:59:40|||||||||1
1643209190000|2022-01-26 14:59:50|799.1|798.5|799.6|799|799.6|799|799.1|798.5|49
1643209200000|2022-01-26 15:00:00|799.5|798.9|799.1|798.5|799.5|798.9|799.1|798.5|39
1643209210000|2022-01-26 15:00:10|798.8|798.2|798.1|797.5|798.8|798.2|798.1|797.5|12
1643209220000|2022-01-26 15:00:20|797.8|797.2|797.9|797.3|797.9|797.3|797.6|797|25
1643209230000|2022-01-26 15:00:30|797.6|797|797.4|796.8|797.6|797|797.1|796.5|62
1643209240000|2022-01-26 15:00:40|797.3|796.7|797.6|797|797.7|797.1|797.3|796.7|10
1643209250000|2022-01-26 15:00:50|797.5|796.9|797.6|797|797.6|797|797.5|796.9|17
1643209260000|2022-01-26 15:01:00|797.5|796.9|797.6|797|797.6|797|797.5|796.9|16
1643209270000|2022-01-26 15:01:10|797.5|796.9|797.9|797.3|797.9|797.3|797.5|796.9|53
1643209280000|2022-01-26 15:01:20|797.8|797.2|798|797.4|798.4|797.8|797.8|797.2|16
1643209290000|2022-01-26 15:01:30|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|7
1643209300000|2022-01-26 15:01:40|797.9|797.3|797.9|797.3|798|797.4|797.9|797.3|10
1643209310000|2022-01-26 15:01:50|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|20
1643209320000|2022-01-26 15:02:00|797.6|797|797.3|796.7|797.6|797|797.2|796.6|65
1643209330000|2022-01-26 15:02:10|797.4|796.8|796.8|796.2|797.4|796.8|796.6|796|31
1643209340000|2022-01-26 15:02:20|796.7|796.1|796.6|796|796.8|796.2|796.6|796|9
1643209350000|2022-01-26 15:02:30|||||||||1
1643209360000|2022-01-26 15:02:40|796.7|796.1|796.8|796.2|796.8|796.2|796.6|796|36
1643209370000|2022-01-26 15:02:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|34
1643209380000|2022-01-26 15:03:00|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|16
1643209390000|2022-01-26 15:03:10|796.6|796|796.6|796|796.6|796|796.6|796|4
1643209400000|2022-01-26 15:03:20|797|796.4|797.9|797.3|797.9|797.3|797|796.4|57
1643209410000|2022-01-26 15:03:30|798.1|797.5|797.6|797|798.1|797.5|797.6|797|16
1643209430000|2022-01-26 15:03:50|797.7|797.1|797.6|797|797.9|797.3|797.6|797|19
1643209440000|2022-01-26 15:04:00|797.4|796.8|796.9|796.3|797.5|796.9|796.9|796.3|36
1643209450000|2022-01-26 15:04:10|797|796.4|796.9|796.3|797|796.4|796.9|796.3|12
1643209460000|2022-01-26 15:04:20|797|796.4|797|796.4|797|796.4|796.9|796.3|6
1643209470000|2022-01-26 15:04:30|797.1|796.5|798|797.4|798|797.4|797|796.4|42
1643209480000|2022-01-26 15:04:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|2
1643209490000|2022-01-26 15:04:50|797.9|797.3|798.4|797.8|798.4|797.8|797.9|797.3|15
1643209500000|2022-01-26 15:05:00|798.3|797.7|797.9|797.3|798.5|797.9|797.9|797.3|36
1643209510000|2022-01-26 15:05:10|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|8
1643209520000|2022-01-26 15:05:20|798|797.4|797.7|797.1|798|797.4|797.6|797|23
1643209530000|2022-01-26 15:05:30|797.6|797|797.6|797|797.7|797.1|797.6|797|16
1643209540000|2022-01-26 15:05:40|797.4|796.8|797.3|796.7|797.4|796.8|797.1|796.5|12
1643209550000|2022-01-26 15:05:50|797.2|796.6|797.4|796.8|797.4|796.8|797.1|796.5|22
1643209560000|2022-01-26 15:06:00|797.2|796.6|796.5|795.9|797.2|796.6|796.5|795.9|23
1643209570000|2022-01-26 15:06:10|796.6|796|796.7|796.1|796.7|796.1|796.6|796|13
1643209580000|2022-01-26 15:06:20|796.8|796.2|797.2|796.6|797.2|796.6|796.8|796.2|13
1643209590000|2022-01-26 15:06:30|797|796.4|796.9|796.3|797.1|796.5|796.9|796.3|13
1643209600000|2022-01-26 15:06:40|796.8|796.2|796.6|796|796.8|796.2|796.5|795.9|31
1643209610000|2022-01-26 15:06:50|796.7|796.1|795.7|795.1|796.7|796.1|795.7|795.1|52
1643209620000|2022-01-26 15:07:00|795.6|795|795.6|795|795.7|795.1|795.6|795|9
1643209630000|2022-01-26 15:07:10|795.1|794.5|794.4|793.8|795.2|794.6|794.1|793.5|99
1643209640000|2022-01-26 15:07:20|794.2|793.6|794.3|793.7|794.4|793.8|794.1|793.5|61
1643209650000|2022-01-26 15:07:30|794.2|793.6|793.9|793.3|794.2|793.6|793.9|793.3|7
1643209660000|2022-01-26 15:07:40|794|793.4|794|793.4|794.1|793.5|793.9|793.3|32
1643209670000|2022-01-26 15:07:50|793.9|793.3|793.5|792.9|793.9|793.3|793.2|792.6|42
1643209680000|2022-01-26 15:08:00|793.4|792.8|793.4|792.8|793.6|793|793.2|792.6|56
1643209690000|2022-01-26 15:08:10|793.6|793|793.5|792.9|793.6|793|793.4|792.8|22
1643209700000|2022-01-26 15:08:20|793.4|792.8|793.8|793.2|794.2|793.6|793.4|792.8|44
1643209710000|2022-01-26 15:08:30|793.7|793.1|793.7|793.1|793.9|793.3|793.7|793.1|23
1643209720000|2022-01-26 15:08:40|793.8|793.2|794|793.4|794|793.4|793.8|793.2|16
1643209730000|2022-01-26 15:08:50|793.9|793.3|793.6|793|794.1|793.5|793.6|793|34
1643209740000|2022-01-26 15:09:00|793.7|793.1|793.5|792.9|793.8|793.2|793.5|792.9|25
1643209750000|2022-01-26 15:09:10|793.4|792.8|793.6|793|793.6|793|793.1|792.5|8
1643209760000|2022-01-26 15:09:20|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|11
1643209770000|2022-01-26 15:09:30|||||||||4
1643209780000|2022-01-26 15:09:40|793.1|792.5|792.9|792.3|793.1|792.5|792.9|792.3|11
1643209790000|2022-01-26 15:09:50|793|792.4|792.7|792.1|793.1|792.5|792.7|792.1|57
1643209800000|2022-01-26 15:10:00|792.6|792|793.1|792.5|793.1|792.5|792.6|792|35
1643209810000|2022-01-26 15:10:10|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|31
1643209820000|2022-01-26 15:10:20|792.8|792.2|792.6|792|792.8|792.2|792.6|792|12
1643209830000|2022-01-26 15:10:30|792.7|792.1|792.1|791.5|792.7|792.1|792.1|791.5|62
1643209840000|2022-01-26 15:10:40|792|791.4|792.1|791.5|792.1|791.5|791.5|790.9|63
1643209850000|2022-01-26 15:10:50|792.3|791.7|792.5|791.9|792.6|792|792.3|791.7|23
1643209860000|2022-01-26 15:11:00|792.6|792|792.6|792|792.7|792.1|792.6|792|12
1643209870000|2022-01-26 15:11:10|792.7|792.1|793.3|792.7|793.3|792.7|792.7|792.1|59
1643209880000|2022-01-26 15:11:20|793.2|792.6|793.6|793|793.6|793|793.2|792.6|43
1643209890000|2022-01-26 15:11:30|793.7|793.1|793.8|793.2|793.8|793.2|793.6|793|19
1643209900000|2022-01-26 15:11:40|794|793.4|793.7|793.1|794|793.4|793.7|793.1|18
1643209910000|2022-01-26 15:11:50|793.6|793|793.9|793.3|793.9|793.3|793.1|792.5|29
1643209920000|2022-01-26 15:12:00|793.8|793.2|793.9|793.3|794.1|793.5|793.4|792.8|120
1643209930000|2022-01-26 15:12:10|793.6|793|793.4|792.8|793.6|793|793.4|792.8|10
1643209940000|2022-01-26 15:12:20|||||||||19
1643209950000|2022-01-26 15:12:30|||||||||3
1643209960000|2022-01-26 15:12:40|793.7|793.1|793.7|793.1|793.9|793.3|793.6|793|30
1643209970000|2022-01-26 15:12:50|793.6|793|793.8|793.2|794.1|793.5|793.6|793|31
1643209980000|2022-01-26 15:13:00|793.6|793|793.5|792.9|793.6|793|793.4|792.8|11
1643209990000|2022-01-26 15:13:10|793.2|792.6|793.4|792.8|793.4|792.8|793.1|792.5|43
1643210000000|2022-01-26 15:13:20|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|28
1643210010000|2022-01-26 15:13:30|793.4|792.8|793.1|792.5|793.4|792.8|793|792.4|29
1643210020000|2022-01-26 15:13:40|||||||||5
1643210030000|2022-01-26 15:13:50|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|22
1643210040000|2022-01-26 15:14:00|793|792.4|792.6|792|793.2|792.6|792.6|792|56
1643210050000|2022-01-26 15:14:10|792.9|792.3|793.4|792.8|793.4|792.8|792.9|792.3|86
1643210060000|2022-01-26 15:14:20|793.3|792.7|793.1|792.5|793.4|792.8|793.1|792.5|36
1643210070000|2022-01-26 15:14:30|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|2
1643210080000|2022-01-26 15:14:40|793.6|793|793.7|793.1|793.9|793.3|793.6|793|21
1643210090000|2022-01-26 15:14:50|793.6|793|793.4|792.8|793.6|793|793.4|792.8|12
1643210100000|2022-01-26 15:15:00|792.9|792.3|793.4|792.8|793.4|792.8|792.9|792.3|33
1643210110000|2022-01-26 15:15:10|793.6|793|793.6|793|793.6|793|793.6|793|18
1643210120000|2022-01-26 15:15:20|793.4|792.8|793.3|792.7|793.4|792.8|793.1|792.5|10
1643210130000|2022-01-26 15:15:30|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|19
1643210140000|2022-01-26 15:15:40|793.5|792.9|794|793.4|794|793.4|793.4|792.8|14
1643210150000|2022-01-26 15:15:50|794.1|793.5|794.4|793.8|794.6|794|794.1|793.5|73
1643210160000|2022-01-26 15:16:00|794.3|793.7|794.4|793.8|794.4|793.8|794.3|793.7|25
1643210170000|2022-01-26 15:16:10|794.3|793.7|794.4|793.8|794.6|794|794.1|793.5|39
1643210180000|2022-01-26 15:16:20|794.9|794.3|794.9|794.3|794.9|794.3|794.6|794|112
1643210190000|2022-01-26 15:16:30|794.8|794.2|795.1|794.5|795.1|794.5|794.8|794.2|19
1643210200000|2022-01-26 15:16:40|795.3|794.7|795.9|795.3|796|795.4|795.3|794.7|48
1643210210000|2022-01-26 15:16:50|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|36
1643210220000|2022-01-26 15:17:00|796.3|795.7|796.6|796|796.6|796|795.9|795.3|65
1643210230000|2022-01-26 15:17:10|796.4|795.8|796.3|795.7|796.6|796|796.1|795.5|34
1643210240000|2022-01-26 15:17:20|796.4|795.8|796.6|796|796.6|796|796.3|795.7|4
1643210250000|2022-01-26 15:17:30|796.9|796.3|796.6|796|797|796.4|796.6|796|20
1643210260000|2022-01-26 15:17:40|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|60
1643210270000|2022-01-26 15:17:50|797|796.4|797.2|796.6|797.2|796.6|797|796.4|8
1643210280000|2022-01-26 15:18:00|797|796.4|796.7|796.1|797|796.4|796.5|795.9|39
1643210290000|2022-01-26 15:18:10|796.8|796.2|796.9|796.3|797|796.4|796.8|796.2|12
1643210300000|2022-01-26 15:18:20|796.8|796.2|797|796.4|797|796.4|796.8|796.2|0
1643210310000|2022-01-26 15:18:30|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|8
1643210320000|2022-01-26 15:18:40|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|17
1643210330000|2022-01-26 15:18:50|797|796.4|797.5|796.9|797.5|796.9|797|796.4|12
1643210340000|2022-01-26 15:19:00|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|12
1643210350000|2022-01-26 15:19:10|||||||||2
1643210360000|2022-01-26 15:19:20|797|796.4|797|796.4|797|796.4|797|796.4|8
1643210370000|2022-01-26 15:19:30|796.8|796.2|797.1|796.5|797.1|796.5|796.8|796.2|9
1643210380000|2022-01-26 15:19:40|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|9
1643210390000|2022-01-26 15:19:50|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|3
1643210400000|2022-01-26 15:20:00|796.7|796.1|797.2|796.6|797.2|796.6|796.7|796.1|37
1643210410000|2022-01-26 15:20:10|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|4
1643210420000|2022-01-26 15:20:20|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|26
1643210430000|2022-01-26 15:20:30|797.1|796.5|796.7|796.1|797.2|796.6|796.7|796.1|4
1643210440000|2022-01-26 15:20:40|796.6|796|796.7|796.1|796.7|796.1|796.6|796|13
1643210450000|2022-01-26 15:20:50|||||||||4
1643210460000|2022-01-26 15:21:00|797|796|796.7|796.1|797.1|796.5|796.7|796|81
1643210470000|2022-01-26 15:21:10|796.8|796.2|796.8|796.2|796.8|796.2|796.7|796.1|1
1643210480000|2022-01-26 15:21:20|796.7|796.1|797.6|797|797.6|797|796.7|796.1|23
1643210490000|2022-01-26 15:21:30|797.2|796.6|797|796.4|797.3|796.7|796.9|796.3|29
1643210500000|2022-01-26 15:21:40|797.1|796.5|797|796.4|797.1|796.5|796.9|796.3|4
1643210510000|2022-01-26 15:21:50|796.8|796.2|796.5|795.9|796.8|796.2|796.5|795.9|10
1643210520000|2022-01-26 15:22:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|11
1643210530000|2022-01-26 15:22:10|796.7|796.1|796.6|796|796.7|796.1|796.6|796|39
1643210540000|2022-01-26 15:22:20|796.7|796.1|796.5|795.9|796.8|796.2|796.5|795.9|13
1643210550000|2022-01-26 15:22:30|796.6|796|796.5|795.9|796.6|796|796.3|795.7|34
1643210560000|2022-01-26 15:22:40|796.6|796|796.6|796|796.6|796|796.6|796|11
1643210570000|2022-01-26 15:22:50|796.7|796.1|797.3|796.7|797.3|796.7|796.7|796.1|12
1643210580000|2022-01-26 15:23:00|797.5|796.9|797.7|797.1|797.7|797.1|797.2|796.6|26
1643210590000|2022-01-26 15:23:10|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|15
1643210600000|2022-01-26 15:23:20|||||||||7
1643210620000|2022-01-26 15:23:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|38
1643210630000|2022-01-26 15:23:50|797.4|796.8|797.4|796.8|797.5|796.9|797.4|796.8|5
1643210640000|2022-01-26 15:24:00|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|9
1643210650000|2022-01-26 15:24:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|4
1643210670000|2022-01-26 15:24:30|797|796.4|797|796.4|797|796.4|796.8|796.2|5
1643210680000|2022-01-26 15:24:40|797.1|796.5|797|796.4|797.2|796.6|797|796.4|7
1643210690000|2022-01-26 15:24:50|796.7|796.1|796.3|795.7|796.7|796.1|796.3|795.7|29
1643210700000|2022-01-26 15:25:00|796.2|795.6|796.5|795.9|796.5|795.9|796.2|795.6|13
1643210710000|2022-01-26 15:25:10|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|6
1643210720000|2022-01-26 15:25:20|796.4|795.8|796.2|795.6|796.4|795.8|796.2|795.6|5
1643210730000|2022-01-26 15:25:30|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|5
1643210750000|2022-01-26 15:25:50|796.2|795.6|796.7|796.1|796.8|796.2|796.2|795.6|16
1643210760000|2022-01-26 15:26:00|796.6|796|796.7|796.1|796.7|796.1|796.3|795.7|12
1643210770000|2022-01-26 15:26:10|||||||||1
1643210780000|2022-01-26 15:26:20|796.4|795.8|796.4|795.8|796.5|795.9|796.4|795.8|7
1643210790000|2022-01-26 15:26:30|796.3|795.7|796.2|795.6|796.4|795.8|796.2|795.6|3
1643210800000|2022-01-26 15:26:40|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|33
1643210810000|2022-01-26 15:26:50|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|17
1643210820000|2022-01-26 15:27:00|795.8|795.2|796.1|795.5|796.2|795.6|795.7|795.1|20
1643210830000|2022-01-26 15:27:10|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|3
1643210840000|2022-01-26 15:27:20|796.3|795.7|796.9|796.3|797|796.4|796.3|795.7|29
1643210850000|2022-01-26 15:27:30|797|796.4|797.5|796.9|797.5|796.9|796.8|796.2|14
1643210860000|2022-01-26 15:27:40|797.6|797|797.2|796.6|797.6|797|797.2|796.6|10
1643210880000|2022-01-26 15:28:00|797.3|796.7|797.1|796.5|797.3|796.7|796.9|796.3|28
1643210890000|2022-01-26 15:28:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|11
1643210900000|2022-01-26 15:28:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|13
1643210910000|2022-01-26 15:28:30|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|15
1643210920000|2022-01-26 15:28:40|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|10
1643210930000|2022-01-26 15:28:50|||||||||5
1643210940000|2022-01-26 15:29:00|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|15
1643210950000|2022-01-26 15:29:10|797.3|796.7|797.5|796.9|797.5|796.9|797.3|796.7|5
1643210960000|2022-01-26 15:29:20|797.8|797.2|797.7|797.1|798.1|797.5|797.7|797.1|28
1643210970000|2022-01-26 15:29:30|797.6|797|797.6|797|797.6|797|797.4|796.8|10
1643210980000|2022-01-26 15:29:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|2
1643210990000|2022-01-26 15:29:50|797.8|797.2|797.5|796.9|797.8|797.2|797.4|796.8|13
1643211000000|2022-01-26 15:30:00|797.4|796.8|796.8|796.2|797.4|796.8|796.8|796.2|16
1643211010000|2022-01-26 15:30:10|796.9|796.3|796.7|796.1|797|796.4|796.7|796.1|10
1643211020000|2022-01-26 15:30:20|796.6|796|796.3|795.7|796.6|796|796.3|795.7|2
1643211030000|2022-01-26 15:30:30|796.2|795.6|795.9|795.3|796.2|795.6|795.9|795.3|22
1643211040000|2022-01-26 15:30:40|796|795.4|795.6|795|796|795.4|795.6|795|9
1643211050000|2022-01-26 15:30:50|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|56
1643211060000|2022-01-26 15:31:00|795.3|794.7|795.7|795.1|795.7|795.1|795.3|794.7|35
1643211070000|2022-01-26 15:31:10|796.1|795.5|796|795.4|796.1|795.5|795.8|795.2|12
1643211080000|2022-01-26 15:31:20|795.9|795.3|796.3|795.7|796.3|795.7|795.9|795.3|5
1643211090000|2022-01-26 15:31:30|796.2|795.6|796.3|795.7|796.3|795.7|796|795.4|22
1643211100000|2022-01-26 15:31:40|796.2|795.6|796.2|795.6|796.2|795.6|796.1|795.5|10
1643211110000|2022-01-26 15:31:50|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|14
1643211120000|2022-01-26 15:32:00|796.1|795.5|796.8|796.2|796.8|796.2|796.1|795.5|21
1643211130000|2022-01-26 15:32:10|796.7|796.1|797.1|796.5|797.1|796.5|796.6|796|11
1643211140000|2022-01-26 15:32:20|797|796.4|796.6|796|797|796.4|796.6|796|6
1643211150000|2022-01-26 15:32:30|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|9
1643211160000|2022-01-26 15:32:40|796.7|796.1|797.2|796.6|797.2|796.6|796.7|796.1|16
1643211170000|2022-01-26 15:32:50|797.1|796.5|797.3|796.7|797.3|796.7|797|796.4|17
1643211180000|2022-01-26 15:33:00|797.2|796.6|798|797.4|798|797.4|797.1|796.5|38
1643211190000|2022-01-26 15:33:10|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|26
1643211200000|2022-01-26 15:33:20|797.6|797|797.8|797.2|797.8|797.2|797.6|797|10
1643211210000|2022-01-26 15:33:30|798|797.4|798.1|797.5|798.1|797.5|798|797.4|7
1643211220000|2022-01-26 15:33:40|798.2|797.6|798.7|798.1|798.7|798.1|798.2|797.6|12
1643211230000|2022-01-26 15:33:50|798.8|798.2|798.6|798|798.8|798.2|798.6|798|6
1643211240000|2022-01-26 15:34:00|798.3|797.7|798.7|798.1|798.8|798.2|798.3|797.7|13
1643211250000|2022-01-26 15:34:10|798.8|798.2|799.1|798.5|799.1|798.5|798.8|798.2|7
1643211260000|2022-01-26 15:34:20|798.8|798.2|798.8|798.2|799|798.4|798.8|798.2|14
1643211270000|2022-01-26 15:34:30|798.9|798.3|798.7|798.1|798.9|798.3|798.6|798|23
1643211280000|2022-01-26 15:34:40|798.8|798.2|799|798.4|799|798.4|798.7|798.1|25
1643211290000|2022-01-26 15:34:50|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|34
1643211300000|2022-01-26 15:35:00|799.1|798.5|799.5|798.9|799.8|799.2|799.1|798.5|47
1643211310000|2022-01-26 15:35:10|799.3|798.7|799.5|798.9|799.5|798.9|799.2|798.6|29
1643211320000|2022-01-26 15:35:20|799.6|799|799.6|799|799.6|799|799.6|799|24
1643211330000|2022-01-26 15:35:30|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|5
1643211340000|2022-01-26 15:35:40|799.6|799|799.6|799|799.6|799|799.6|799|1
1643211350000|2022-01-26 15:35:50|799.7|799.1|800.5|799.9|800.6|800|799.7|799.1|47
1643211360000|2022-01-26 15:36:00|800.4|799.8|800.7|800.1|800.8|800.2|800.4|799.8|40
1643211370000|2022-01-26 15:36:10|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|3
1643211380000|2022-01-26 15:36:20|800.7|800.1|801.2|800.6|801.2|800.6|800.7|800.1|64
1643211390000|2022-01-26 15:36:30|801.4|800.8|801.6|801|801.6|801|801.4|800.8|21
1643211400000|2022-01-26 15:36:40|801.2|800.6|801.2|800.6|801.4|800.8|801.2|800.6|20
1643211410000|2022-01-26 15:36:50|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|6
1643211420000|2022-01-26 15:37:00|800.8|800.2|800.5|799.9|801|800.4|800.5|799.9|32
1643211430000|2022-01-26 15:37:10|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|6
1643211440000|2022-01-26 15:37:20|800.8|800.2|800.7|800.1|800.8|800.2|800.6|800|9
1643211450000|2022-01-26 15:37:30|800.6|800|800.6|800|800.7|800.1|800.6|800|14
1643211460000|2022-01-26 15:37:40|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|5
1643211470000|2022-01-26 15:37:50|800.2|799.6|800.5|799.9|800.5|799.9|800.2|799.6|15
1643211480000|2022-01-26 15:38:00|800.4|799.8|800.5|799.9|800.5|799.9|800.3|799.7|13
1643211490000|2022-01-26 15:38:10|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|6
1643211500000|2022-01-26 15:38:20|800.5|799.9|800.4|799.8|800.5|799.9|800.4|799.8|5
1643211510000|2022-01-26 15:38:30|800.3|799.7|800.2|799.6|800.3|799.7|800.1|799.5|8
1643211520000|2022-01-26 15:38:40|800.1|799.5|800.2|799.6|800.2|799.6|800.1|799.5|9
1643211530000|2022-01-26 15:38:50|||||||||2
1643211540000|2022-01-26 15:39:00|||||||||2
1643211550000|2022-01-26 15:39:10|800.3|799.7|800.7|800.1|800.7|800.1|800.3|799.7|30
1643211560000|2022-01-26 15:39:20|||||||||3
1643211570000|2022-01-26 15:39:30|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|14
1643211580000|2022-01-26 15:39:40|||||||||5
1643211590000|2022-01-26 15:39:50|||||||||3
1643211600000|2022-01-26 15:40:00|800.6|800|800.7|800.1|800.7|800.1|800.6|800|15
1643211610000|2022-01-26 15:40:10|801|800.4|801.2|800.6|801.2|800.6|800.8|800.2|39
1643211620000|2022-01-26 15:40:20|801.1|800.5|801.2|800.6|801.3|800.7|801.1|800.5|13
1643211630000|2022-01-26 15:40:30|||||||||4
1643211640000|2022-01-26 15:40:40|800.8|800.2|800.6|800|800.8|800.2|800.6|800|17
1643211650000|2022-01-26 15:40:50|800.5|799.9|800.3|799.7|800.5|799.9|800.1|799.5|37
1643211660000|2022-01-26 15:41:00|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|16
1643211670000|2022-01-26 15:41:10|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1643211680000|2022-01-26 15:41:20|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|1
1643211690000|2022-01-26 15:41:30|800.4|799.8|800.5|799.9|800.7|800.1|800.4|799.8|8
1643211700000|2022-01-26 15:41:40|800.3|799.7|800.1|799.5|800.3|799.7|800.1|799.5|6
1643211710000|2022-01-26 15:41:50|799.8|799.2|799.9|799.3|800|799.4|799.8|799.2|13
1643211720000|2022-01-26 15:42:00|799.8|799.2|799.2|798.6|799.8|799.2|799.1|798.5|33
1643211730000|2022-01-26 15:42:10|799.1|798.5|798.9|798.3|799.2|798.6|798.9|798.3|28
1643211740000|2022-01-26 15:42:20|798.8|798.2|798.2|797.6|798.8|798.2|798.2|797.6|18
1643211750000|2022-01-26 15:42:30|798.3|797.7|798.2|797.6|798.3|797.7|798|797.4|27
1643211760000|2022-01-26 15:42:40|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|20
1643211770000|2022-01-26 15:42:50|798.1|797.5|798|797.4|798.2|797.6|798|797.4|9
1643211780000|2022-01-26 15:43:00|798.1|797.5|798.5|797.9|798.5|797.9|798.1|797.5|15
1643211790000|2022-01-26 15:43:10|798.6|798|798.5|797.9|798.6|798|798.5|797.9|4
1643211800000|2022-01-26 15:43:20|798.7|798.1|799|798.4|799|798.4|798.7|798.1|12
1643211810000|2022-01-26 15:43:30|799.2|798.6|798.7|798.1|799.2|798.6|798.7|798.1|9
1643211820000|2022-01-26 15:43:40|798.8|798.2|799|798.4|799|798.4|798.8|798.2|4
1643211830000|2022-01-26 15:43:50|798.9|798.3|798.7|798.1|799.1|798.5|798.7|798.1|9
1643211840000|2022-01-26 15:44:00|798.6|798|798.5|797.9|798.6|798|798.4|797.8|5
1643211860000|2022-01-26 15:44:20|798.7|798.1|798.6|798|798.7|798.1|798.6|798|10
1643211870000|2022-01-26 15:44:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|2
1643211880000|2022-01-26 15:44:40|798.6|798|798.6|798|798.6|798|798.6|798|3
1643211890000|2022-01-26 15:44:50|798.5|797.9|798.3|797.7|798.5|797.9|798.3|797.7|13
1643211900000|2022-01-26 15:45:00|||||||||5
1643211910000|2022-01-26 15:45:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|11
1643211920000|2022-01-26 15:45:20|798.1|797.5|797.9|797.3|798.1|797.5|797.8|797.2|13
1643211930000|2022-01-26 15:45:30|797.8|797.2|797.5|796.9|797.8|797.2|797.5|796.9|11
1643211940000|2022-01-26 15:45:40|||||||||5
1643211950000|2022-01-26 15:45:50|798.1|797.5|797.7|797.1|798.1|797.5|797.6|797|8
1643211960000|2022-01-26 15:46:00|797.6|797|797.5|796.9|797.7|797.1|797.5|796.9|30
1643211970000|2022-01-26 15:46:10|797.3|796.7|797.2|796.6|797.3|796.7|797|796.4|24
1643211980000|2022-01-26 15:46:20|797.1|796.5|797.2|796.6|797.3|796.7|797.1|796.5|31
1643211990000|2022-01-26 15:46:30|797.1|796.5|796.9|796.3|797.1|796.5|796.9|796.3|5
1643212000000|2022-01-26 15:46:40|796.8|796.2|797|796.4|797|796.4|796.8|796.2|5
1643212010000|2022-01-26 15:46:50|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|6
1643212020000|2022-01-26 15:47:00|797|796.4|797.1|796.5|797.1|796.5|797|796.4|18
1643212030000|2022-01-26 15:47:10|797|796.4|796.8|796.2|797|796.4|796.8|796.2|4
1643212040000|2022-01-26 15:47:20|||||||||4
1643212050000|2022-01-26 15:47:30|796.6|796|796.6|796|796.6|796|796.6|796|299
1643212060000|2022-01-26 15:47:40|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|33
1643212070000|2022-01-26 15:47:50|796.6|796|796.6|796|796.7|796.1|796.6|796|29
1643212080000|2022-01-26 15:48:00|796.5|795.9|796.5|795.9|796.6|796|796|795.4|38
1643212090000|2022-01-26 15:48:10|796.6|796|797|796.4|797|796.4|796.6|796|8
1643212110000|2022-01-26 15:48:30|797.1|796.5|797.1|796.5|797.4|796.8|797|796.4|26
1643212120000|2022-01-26 15:48:40|||||||||7
1643212130000|2022-01-26 15:48:50|||||||||2
1643212140000|2022-01-26 15:49:00|797.5|796.9|797.6|797|797.7|797.1|797.5|796.9|54
1643212150000|2022-01-26 15:49:10|797.4|796.8|797.1|796.5|797.4|796.8|796.9|796.3|20
1643212160000|2022-01-26 15:49:20|797|796.4|796.9|796.3|797|796.4|796.9|796.3|3
1643212170000|2022-01-26 15:49:30|796.7|796.1|796.6|796|796.7|796.1|796.6|796|35
1643212180000|2022-01-26 15:49:40|796.4|795.8|796|795.4|796.4|795.8|796|795.4|24
1643212190000|2022-01-26 15:49:50|||||||||3
1643212200000|2022-01-26 15:50:00|796.2|795.6|796.4|795.8|796.5|795.9|796.2|795.6|20
1643212210000|2022-01-26 15:50:10|||||||||7
1643212220000|2022-01-26 15:50:20|796.2|795.6|795.9|795.3|796.2|795.6|795.9|795.3|9
1643212230000|2022-01-26 15:50:30|||||||||1
1643212240000|2022-01-26 15:50:40|796|795.4|796|795.4|796.1|795.5|796|795.4|15
1643212250000|2022-01-26 15:50:50|796.1|795.5|796.3|795.7|796.4|795.8|796.1|795.5|21
1643212260000|2022-01-26 15:51:00|796.2|795.6|796.5|795.9|796.5|795.9|796.2|795.6|4
1643212270000|2022-01-26 15:51:10|796.6|796|796.4|795.8|796.6|796|796.4|795.8|8
1643212280000|2022-01-26 15:51:20|796.5|795.9|796.6|796|796.6|796|796.4|795.8|9
1643212290000|2022-01-26 15:51:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|5
1643212300000|2022-01-26 15:51:40|796.4|795.8|796.4|795.8|796.5|795.9|796.4|795.8|3
1643212310000|2022-01-26 15:51:50|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|18
1643212320000|2022-01-26 15:52:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|7
1643212330000|2022-01-26 15:52:10|||||||||1
1643212340000|2022-01-26 15:52:20|796.5|795.9|796.2|795.6|796.5|795.9|796.2|795.6|9
1643212350000|2022-01-26 15:52:30|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|7
1643212360000|2022-01-26 15:52:40|796.6|796|796.4|795.8|796.6|796|796.4|795.8|11
1643212370000|2022-01-26 15:52:50|796.2|795.6|796.4|795.8|796.4|795.8|796.2|795.6|7
1643212380000|2022-01-26 15:53:00|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|26
1643212390000|2022-01-26 15:53:10|796.2|795.6|796.4|795.8|796.5|795.9|796.2|795.6|5
1643212400000|2022-01-26 15:53:20|796.3|795.7|796.1|795.5|796.4|795.8|796.1|795.5|1
1643212420000|2022-01-26 15:53:40|796.3|795.7|796.2|795.6|796.3|795.7|796.1|795.5|18
1643212430000|2022-01-26 15:53:50|796.1|795.5|796.3|795.7|796.3|795.7|796.1|795.5|5
1643212440000|2022-01-26 15:54:00|796.1|795.5|795.6|795|796.2|795.6|795.6|795|17
1643212450000|2022-01-26 15:54:10|||||||||2
1643212460000|2022-01-26 15:54:20|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|1
1643212470000|2022-01-26 15:54:30|795.6|795|795.8|795.2|795.8|795.2|795.6|795|25
1643212480000|2022-01-26 15:54:40|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|3
1643212490000|2022-01-26 15:54:50|||||||||1
1643212500000|2022-01-26 15:55:00|795.7|795.1|795.6|795|795.8|795.2|795.6|795|5
1643212510000|2022-01-26 15:55:10|795.5|794.9|795.5|794.9|795.6|795|795.5|794.9|10
1643212520000|2022-01-26 15:55:20|795.6|795|795.5|794.9|795.6|795|795.5|794.9|3
1643212530000|2022-01-26 15:55:30|795.4|794.8|795.6|795|795.6|795|795.4|794.8|2
1643212540000|2022-01-26 15:55:40|795.4|794.8|795.4|794.8|795.5|794.9|795.4|794.8|11
1643212550000|2022-01-26 15:55:50|||||||||4
1643212560000|2022-01-26 15:56:00|795.3|794.7|795.1|794.5|795.6|795|795.1|794.5|70
1643212570000|2022-01-26 15:56:10|795.2|794.6|795.5|794.9|795.5|794.9|795.1|794.5|5
1643212580000|2022-01-26 15:56:20|||||||||5
1643212590000|2022-01-26 15:56:30|||||||||1
1643212600000|2022-01-26 15:56:40|795.3|794.7|795.3|794.7|795.3|794.7|795.2|794.6|10
1643212610000|2022-01-26 15:56:50|795.2|794.6|795.4|794.8|795.4|794.8|795.2|794.6|6
1643212620000|2022-01-26 15:57:00|795.3|794.7|796|795.4|796|795.4|795.3|794.7|47
1643212630000|2022-01-26 15:57:10|796.2|795.6|796.2|795.6|796.2|795.6|796.1|795.5|27
1643212640000|2022-01-26 15:57:20|796.1|795.5|796|795.4|796.1|795.5|796|795.4|5
1643212650000|2022-01-26 15:57:30|795.8|795.2|795.8|795.2|795.9|795.3|795.7|795.1|9
1643212660000|2022-01-26 15:57:40|795.7|795.1|795.6|795|795.7|795.1|795.6|795|5
1643212670000|2022-01-26 15:57:50|795.7|795.1|795.6|795|795.7|795.1|795.6|795|1
1643212680000|2022-01-26 15:58:00|795.5|794.9|795.5|794.9|795.5|794.9|795.2|794.6|6
1643212690000|2022-01-26 15:58:10|795.6|795|796|795.4|796|795.4|795.6|795|31
1643212700000|2022-01-26 15:58:20|795.9|795.3|796|795.4|796|795.4|795.9|795.3|4
1643212710000|2022-01-26 15:58:30|795.6|795|795.6|795|795.6|795|795.6|795|12
1643212720000|2022-01-26 15:58:40|795.4|794.8|795.1|794.5|795.4|794.8|795.1|794.5|17
1643212730000|2022-01-26 15:58:50|795|794.4|795|794.4|795|794.4|795|794.4|19
1643212740000|2022-01-26 15:59:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|8
1643212750000|2022-01-26 15:59:10|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|2
1643212760000|2022-01-26 15:59:20|||||||||3
1643212770000|2022-01-26 15:59:30|795|794.4|794.9|794.3|795|794.4|794.9|794.3|14
1643212780000|2022-01-26 15:59:40|||||||||3
1643212790000|2022-01-26 15:59:50|795|794.4|794.7|794.1|795|794.4|794.7|794.1|7
1643212800000|2022-01-26 16:00:00|794.8|794.2|793.3|792.7|794.8|794.2|793.1|792.5|84
1643212810000|2022-01-26 16:00:10|793.2|792.6|793.1|792.5|793.3|792.7|793.1|792.5|28
1643212820000|2022-01-26 16:00:20|793|792.4|793.1|792.5|793.1|792.5|793|792.4|10
1643212830000|2022-01-26 16:00:30|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|9
1643212840000|2022-01-26 16:00:40|793.1|792.5|793|792.4|793.1|792.5|792.7|792.1|22
1643212850000|2022-01-26 16:00:50|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|7
1643212860000|2022-01-26 16:01:00|793.4|792.8|793.1|792.5|793.4|792.8|793.1|792.5|18
1643212870000|2022-01-26 16:01:10|793.2|792.6|793.4|792.8|793.4|792.8|793.2|792.6|6
1643212880000|2022-01-26 16:01:20|||||||||3
1643212890000|2022-01-26 16:01:30|792.9|792.3|792.9|792.3|793|792.4|792.9|792.3|32
1643212900000|2022-01-26 16:01:40|793|792.4|793.4|792.8|793.4|792.8|793|792.4|11
1643212910000|2022-01-26 16:01:50|793.3|792.7|793.1|792.5|793.3|792.7|793.1|792.5|17
1643212920000|2022-01-26 16:02:00|793|792.4|792.9|792.3|793|792.4|792.8|792.2|7
1643212930000|2022-01-26 16:02:10|793|792.4|793.2|792.6|793.2|792.6|793|792.4|8
1643212940000|2022-01-26 16:02:20|793.1|792.5|793.1|792.5|793.1|792.5|792.9|792.3|16
1643212950000|2022-01-26 16:02:30|793|792.4|793|792.4|793|792.4|793|792.4|17
1643212960000|2022-01-26 16:02:40|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1643212970000|2022-01-26 16:02:50|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|9
1643212980000|2022-01-26 16:03:00|||||||||6
1643212990000|2022-01-26 16:03:10|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|15
1643213000000|2022-01-26 16:03:20|793.3|792.7|793.3|792.7|793.4|792.8|793.3|792.7|1
1643213010000|2022-01-26 16:03:30|793.4|792.8|794.4|793.8|794.4|793.8|793.2|792.6|28
1643213020000|2022-01-26 16:03:40|794.1|793.5|794.4|793.8|794.4|793.8|794.1|793.5|4
1643213030000|2022-01-26 16:03:50|794.6|794|794.7|794.1|794.7|794.1|794.6|794|17
1643213040000|2022-01-26 16:04:00|794.6|794|794.9|794.3|794.9|794.3|794.6|794|8
1643213050000|2022-01-26 16:04:10|794.7|794.1|794.6|794|794.8|794.2|794.6|794|6
1643213060000|2022-01-26 16:04:20|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|25
1643213070000|2022-01-26 16:04:30|794.4|793.8|794.1|793.5|794.4|793.8|794|793.4|17
1643213080000|2022-01-26 16:04:40|794|793.4|794.4|793.8|794.4|793.8|794|793.4|8
1643213090000|2022-01-26 16:04:50|794.3|793.7|794.5|793.9|794.6|794|794.3|793.7|5
1643213100000|2022-01-26 16:05:00|794.6|794|794.8|794.2|795|794.4|794.6|794|26
1643213110000|2022-01-26 16:05:10|794.7|794.1|794.9|794.3|794.9|794.3|794.6|794|21
1643213120000|2022-01-26 16:05:20|795.1|794.5|795.4|794.8|795.4|794.8|795|794.4|13
1643213130000|2022-01-26 16:05:30|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|11
1643213140000|2022-01-26 16:05:40|795.4|794.8|795.4|794.8|795.5|794.9|795.4|794.8|2
1643213150000|2022-01-26 16:05:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|6
1643213160000|2022-01-26 16:06:00|||||||||9
1643213170000|2022-01-26 16:06:10|795.4|794.8|795.4|794.8|795.5|794.9|795.4|794.8|7
1643213180000|2022-01-26 16:06:20|||||||||1
1643213190000|2022-01-26 16:06:30|795.5|794.9|795.6|795|795.6|795|795.5|794.9|9
1643213200000|2022-01-26 16:06:40|795.7|795.1|795.6|795|795.7|795.1|795.6|795|6
1643213210000|2022-01-26 16:06:50|795.5|794.9|796.9|796.3|796.9|796.3|795.5|794.9|67
1643213220000|2022-01-26 16:07:00|796.8|796.2|796.8|796.2|796.9|796.3|796.7|796.1|20
1643213230000|2022-01-26 16:07:10|796.7|796.1|797|796.4|797|796.4|796.7|796.1|19
1643213240000|2022-01-26 16:07:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|5
1643213250000|2022-01-26 16:07:30|797|796.4|796.9|796.3|797|796.4|796.9|796.3|1
1643213260000|2022-01-26 16:07:40|||||||||8
1643213270000|2022-01-26 16:07:50|||||||||10
1643213280000|2022-01-26 16:08:00|796.8|796.2|796.7|796.1|796.8|796.2|796.5|795.9|8
1643213290000|2022-01-26 16:08:10|796.6|796|796.6|796|796.6|796|796.6|796|8
1643213300000|2022-01-26 16:08:20|796.5|795.9|795.6|795|796.5|795.9|795.6|795|19
1643213310000|2022-01-26 16:08:30|795.7|795.1|795.6|795|795.7|795.1|795.6|795|1
1643213320000|2022-01-26 16:08:40|795.7|795.1|796|795.4|796|795.4|795.6|795|2
1643213330000|2022-01-26 16:08:50|795.7|795.1|795.9|795.3|796|795.4|795.7|795.1|5
1643213340000|2022-01-26 16:09:00|796|795.4|796.4|795.8|796.4|795.8|795.9|795.3|25
1643213350000|2022-01-26 16:09:10|796.3|795.7|796.2|795.6|796.5|795.9|796.2|795.6|10
1643213360000|2022-01-26 16:09:20|796|795.4|795.9|795.3|796|795.4|795.9|795.3|5
1643213370000|2022-01-26 16:09:30|||||||||1
1643213380000|2022-01-26 16:09:40|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|2
1643213390000|2022-01-26 16:09:50|||||||||2
1643213400000|2022-01-26 16:10:00|795.6|795|795.5|794.9|795.6|795|795.1|794.5|16
1643213410000|2022-01-26 16:10:10|795.6|795|795.7|795.1|795.8|795.2|795.6|795|8
1643213420000|2022-01-26 16:10:20|795.6|795|796|795.4|796|795.4|795.6|795|7
1643213430000|2022-01-26 16:10:30|796.2|795.6|796.2|795.6|796.2|795.6|796.1|795.5|7
1643213440000|2022-01-26 16:10:40|796.1|795.5|796.2|795.6|796.4|795.8|796.1|795.5|11
1643213450000|2022-01-26 16:10:50|796.3|795.7|796.1|795.5|796.3|795.7|796.1|795.5|6
1643213460000|2022-01-26 16:11:00|||||||||3
1643213470000|2022-01-26 16:11:10|796.2|795.6|796.4|795.8|796.4|795.8|796.1|795.5|10
1643213480000|2022-01-26 16:11:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1643213490000|2022-01-26 16:11:30|796.6|796|796.6|796|796.6|796|796.6|796|16
1643213500000|2022-01-26 16:11:40|796.4|795.8|796.4|795.8|796.5|795.9|796.4|795.8|15
1643213510000|2022-01-26 16:11:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1643213520000|2022-01-26 16:12:00|796.2|795.6|796|795.4|796.2|795.6|795.9|795.3|21
1643213530000|2022-01-26 16:12:10|795.9|795.3|796|795.4|796|795.4|795.9|795.3|8
1643213540000|2022-01-26 16:12:20|795.9|795.3|795.1|794.5|795.9|795.3|795.1|794.5|32
1643213550000|2022-01-26 16:12:30|795.2|794.6|795.1|794.5|795.3|794.7|795.1|794.5|6
1643213560000|2022-01-26 16:12:40|795.4|794.8|795.9|795.3|795.9|795.3|795.4|794.8|35
1643213570000|2022-01-26 16:12:50|795.6|795|795.5|794.9|795.7|795.1|795.5|794.9|7
1643213580000|2022-01-26 16:13:00|||||||||5
1643213590000|2022-01-26 16:13:10|795.6|795|795.3|794.7|795.6|795|795.2|794.6|8
1643213600000|2022-01-26 16:13:20|795.2|794.6|795.4|794.8|795.4|794.8|795.2|794.6|9
1643213610000|2022-01-26 16:13:30|||||||||8
1643213620000|2022-01-26 16:13:40|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|1
1643213630000|2022-01-26 16:13:50|795.2|794.6|795.1|794.5|795.3|794.7|795.1|794.5|33
1643213640000|2022-01-26 16:14:00|795|794.4|795.1|794.5|795.1|794.5|795|794.4|26
1643213650000|2022-01-26 16:14:10|795.2|794.6|795.1|794.5|795.2|794.6|795|794.4|7
1643213660000|2022-01-26 16:14:20|||||||||6
1643213670000|2022-01-26 16:14:30|795|794.4|795.1|794.5|795.1|794.5|795|794.4|10
1643213680000|2022-01-26 16:14:40|||||||||3
1643213690000|2022-01-26 16:14:50|795|794.4|795.1|794.5|795.1|794.5|795|794.4|1
1643213700000|2022-01-26 16:15:00|795|794.4|794.6|794|795.1|794.5|794.6|794|18
1643213710000|2022-01-26 16:15:10|794.7|794.1|794.2|793.6|794.7|794.1|794.2|793.6|3
1643213720000|2022-01-26 16:15:20|794.4|793.8|794.1|793.5|794.4|793.8|794.1|793.5|4
1643213730000|2022-01-26 16:15:30|||||||||6
1643213750000|2022-01-26 16:15:50|||||||||12
1643213760000|2022-01-26 16:16:00|794.4|793.8|794|793.4|794.4|793.8|794|793.4|21
1643213770000|2022-01-26 16:16:10|794.1|793.5|794.1|793.5|794.1|793.5|794|793.4|9
1643213780000|2022-01-26 16:16:20|||||||||2
1643213790000|2022-01-26 16:16:30|||||||||2
1643213800000|2022-01-26 16:16:40|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|11
1643213810000|2022-01-26 16:16:50|794.4|793.8|794.2|793.6|794.4|793.8|794.2|793.6|6
1643213820000|2022-01-26 16:17:00|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|12
1643213830000|2022-01-26 16:17:10|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|6
1643213850000|2022-01-26 16:17:30|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|2
1643213860000|2022-01-26 16:17:40|794|793.4|793.9|793.3|794|793.4|793.8|793.2|4
1643213870000|2022-01-26 16:17:50|794|793.4|794.2|793.6|794.2|793.6|794|793.4|8
1643213880000|2022-01-26 16:18:00|794|793.4|794.1|793.5|794.1|793.5|794|793.4|9
1643213890000|2022-01-26 16:18:10|794.2|793.6|794.5|793.9|794.6|794|794.2|793.6|5
1643213900000|2022-01-26 16:18:20|794.6|794|794.9|794.3|795.4|794.8|794.6|794|19
1643213910000|2022-01-26 16:18:30|795.1|794.5|794.9|794.3|795.2|794.6|794.9|794.3|5
1643213920000|2022-01-26 16:18:40|795|794.4|795.1|794.5|795.2|794.6|795|794.4|8
1643213930000|2022-01-26 16:18:50|795|794.4|795.1|794.5|795.1|794.5|795|794.4|6
1643213940000|2022-01-26 16:19:00|795|794.4|795.4|794.8|795.4|794.8|795|794.4|28
1643213950000|2022-01-26 16:19:10|795.5|794.9|795.2|794.6|795.5|794.9|795.2|794.6|9
1643213960000|2022-01-26 16:19:20|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|21
1643213970000|2022-01-26 16:19:30|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|4
1643213980000|2022-01-26 16:19:40|795.4|794.8|795.3|794.7|795.4|794.8|795.2|794.6|7
1643213990000|2022-01-26 16:19:50|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|13
1643214000000|2022-01-26 16:20:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|9
1643214010000|2022-01-26 16:20:10|||||||||1
1643214020000|2022-01-26 16:20:20|795|794.4|794.5|793.9|795|794.4|794.5|793.9|7
1643214030000|2022-01-26 16:20:30|794.6|794|794.5|793.9|794.7|794.1|794.5|793.9|29
1643214040000|2022-01-26 16:20:40|794.6|794|794.5|793.9|794.6|794|794.5|793.9|4
1643214050000|2022-01-26 16:20:50|794.6|794|794.5|793.9|794.6|794|794.5|793.9|5
1643214060000|2022-01-26 16:21:00|794.6|794|795|794.4|795|794.4|794.6|794|13
1643214070000|2022-01-26 16:21:10|795.1|794.5|795|794.4|795.1|794.5|795|794.4|10
1643214080000|2022-01-26 16:21:20|795.1|794.5|795.1|794.5|795.2|794.6|795.1|794.5|5
1643214090000|2022-01-26 16:21:30|795.2|794.6|794.9|794.3|795.2|794.6|794.9|794.3|7
1643214100000|2022-01-26 16:21:40|794.7|794.1|794.6|794|794.7|794.1|794.5|793.9|33
1643214110000|2022-01-26 16:21:50|||||||||3
1643214120000|2022-01-26 16:22:00|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|14
1643214130000|2022-01-26 16:22:10|794.6|794|795|794.4|795|794.4|794.5|793.9|10
1643214140000|2022-01-26 16:22:20|||||||||6
1643214150000|2022-01-26 16:22:30|795.1|794.5|795.1|794.5|795.1|794.5|795|794.4|5
1643214160000|2022-01-26 16:22:40|||||||||7
1643214170000|2022-01-26 16:22:50|795.2|794.6|795|794.4|795.4|794.8|795|794.4|3
1643214180000|2022-01-26 16:23:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|3
1643214190000|2022-01-26 16:23:10|795.4|794.8|795.3|794.7|795.4|794.8|795.2|794.6|6
1643214200000|2022-01-26 16:23:20|795.2|794.6|795.4|794.8|795.4|794.8|795.2|794.6|0
1643214210000|2022-01-26 16:23:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|3
1643214220000|2022-01-26 16:23:40|795.4|794.8|795.4|794.8|795.4|794.8|795.2|794.6|7
1643214230000|2022-01-26 16:23:50|795.3|794.7|795.1|794.5|795.4|794.8|795.1|794.5|13
1643214240000|2022-01-26 16:24:00|795|794.4|794.9|794.3|795|794.4|794.9|794.3|17
1643214250000|2022-01-26 16:24:10|794.7|794.1|794.9|794.3|794.9|794.3|794.7|794.1|19
1643214260000|2022-01-26 16:24:20|795|794.4|795.6|795|795.9|795.3|795|794.4|16
1643214270000|2022-01-26 16:24:30|795.5|794.9|796|795.4|796|795.4|795.5|794.9|9
1643214280000|2022-01-26 16:24:40|795.8|795.2|796.1|795.5|796.2|795.6|795.8|795.2|7
1643214290000|2022-01-26 16:24:50|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|10
1643214300000|2022-01-26 16:25:00|796.7|796.1|796.6|796|796.7|796.1|796.5|795.9|33
1643214310000|2022-01-26 16:25:10|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|9
1643214320000|2022-01-26 16:25:20|796.5|795.9|796.6|796|796.6|796|796.5|795.9|7
1643214330000|2022-01-26 16:25:30|796.5|795.9|796.4|795.8|796.6|796|796.4|795.8|23
1643214340000|2022-01-26 16:25:40|796.6|796|796.6|796|796.6|796|796.6|796|11
1643214350000|2022-01-26 16:25:50|796.7|796.1|796.9|796.3|797|796.4|796.6|796|27
1643214360000|2022-01-26 16:26:00|797|796.4|797.1|796.5|797.1|796.5|796.9|796.3|25
1643214370000|2022-01-26 16:26:10|797.2|796.6|796.9|796.3|797.2|796.6|796.9|796.3|30
1643214380000|2022-01-26 16:26:20|797|796.4|796.6|796|797|796.4|796.6|796|7
1643214390000|2022-01-26 16:26:30|||||||||5
1643214400000|2022-01-26 16:26:40|796.8|796.2|796.6|796|796.8|796.2|796.6|796|21
1643214420000|2022-01-26 16:27:00|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|23
1643214430000|2022-01-26 16:27:10|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|14
1643214440000|2022-01-26 16:27:20|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|3
1643214460000|2022-01-26 16:27:40|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|1
1643214470000|2022-01-26 16:27:50|||||||||3
1643214480000|2022-01-26 16:28:00|796|795.4|796.1|795.5|796.1|795.5|796|795.4|5
1643214500000|2022-01-26 16:28:20|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|8
1643214510000|2022-01-26 16:28:30|||||||||1
1643214530000|2022-01-26 16:28:50|||||||||2
1643214540000|2022-01-26 16:29:00|795.8|795.2|794.9|794.3|795.8|795.2|794.8|794.2|13
1643214550000|2022-01-26 16:29:10|795|794.4|795.1|794.5|795.1|794.5|795|794.4|9
1643214560000|2022-01-26 16:29:20|||||||||4
1643214570000|2022-01-26 16:29:30|795.2|794.6|795.5|794.9|795.6|795|795.2|794.6|31
1643214580000|2022-01-26 16:29:40|795.4|794.8|795.4|794.8|795.6|795|795.4|794.8|3
1643214590000|2022-01-26 16:29:50|795.3|794.7|795.1|794.5|795.3|794.7|795.1|794.5|29
1643214600000|2022-01-26 16:30:00|795.2|794.6|794.9|794.3|795.3|794.7|794.9|794.3|24
1643214610000|2022-01-26 16:30:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|2
1643214620000|2022-01-26 16:30:20|794.9|794.3|795.2|794.6|795.2|794.6|794.9|794.3|32
1643214630000|2022-01-26 16:30:30|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|7
1643214640000|2022-01-26 16:30:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|8
1643214650000|2022-01-26 16:30:50|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|20
1643214660000|2022-01-26 16:31:00|795.2|794.6|795.2|794.6|795.2|794.6|795.1|794.5|5
1643214670000|2022-01-26 16:31:10|795.3|794.7|795.6|795|795.6|795|795.3|794.7|3
1643214680000|2022-01-26 16:31:20|795.8|795.2|795.9|795.3|796.3|795.7|795.8|795.2|26
1643214690000|2022-01-26 16:31:30|795.8|795.2|795.4|794.8|795.8|795.2|795.4|794.8|4
1643214700000|2022-01-26 16:31:40|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|14
1643214710000|2022-01-26 16:31:50|795.3|794.7|795.5|794.9|795.6|795|795.1|794.5|15
1643214720000|2022-01-26 16:32:00|795.4|794.8|795.6|795|795.6|795|795.4|794.8|3
1643214730000|2022-01-26 16:32:10|||||||||10
1643214740000|2022-01-26 16:32:20|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795|2
1643214750000|2022-01-26 16:32:30|795.6|795|795.7|795.1|795.8|795.2|795.6|795|7
1643214760000|2022-01-26 16:32:40|795.6|795|795.4|794.8|795.6|795|795.4|794.8|7
1643214770000|2022-01-26 16:32:50|795.3|794.7|795.3|794.7|795.4|794.8|795.1|794.5|9
1643214790000|2022-01-26 16:33:10|||||||||1
1643214800000|2022-01-26 16:33:20|795.1|794.5|795.1|794.5|795.1|794.5|794.8|794.2|12
1643214810000|2022-01-26 16:33:30|795|794.4|795.1|794.5|795.1|794.5|795|794.4|4
1643214820000|2022-01-26 16:33:40|||||||||4
1643214830000|2022-01-26 16:33:50|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|18
1643214840000|2022-01-26 16:34:00|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|10
1643214860000|2022-01-26 16:34:20|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|2
1643214870000|2022-01-26 16:34:30|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|7
1643214880000|2022-01-26 16:34:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|2
1643214890000|2022-01-26 16:34:50|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|5
1643214900000|2022-01-26 16:35:00|||||||||2
1643214910000|2022-01-26 16:35:10|794.8|794.2|794.4|793.8|794.8|794.2|794.4|793.8|15
1643214920000|2022-01-26 16:35:20|794.6|794|794.6|794|794.6|794|794.4|793.8|38
1643214930000|2022-01-26 16:35:30|||||||||22
1643214940000|2022-01-26 16:35:40|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|9
1643214950000|2022-01-26 16:35:50|794.6|794|794.6|794|794.6|794|794.6|794|3
1643214960000|2022-01-26 16:36:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|4
1643214970000|2022-01-26 16:36:10|794.9|794.3|795.1|794.5|795.1|794.5|794.8|794.2|3
1643214980000|2022-01-26 16:36:20|795|794.4|795.1|794.5|795.1|794.5|794.9|794.3|3
1643214990000|2022-01-26 16:36:30|794.9|794.3|794.9|794.3|794.9|794.3|794.8|794.2|7
1643215010000|2022-01-26 16:36:50|794.8|794.2|794.9|794.3|794.9|794.3|794.6|794|7
1643215020000|2022-01-26 16:37:00|||||||||2
1643215040000|2022-01-26 16:37:20|794.8|794.2|794.6|794|794.8|794.2|794.6|794|5
1643215050000|2022-01-26 16:37:30|||||||||1
1643215060000|2022-01-26 16:37:40|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|5
1643215070000|2022-01-26 16:37:50|||||||||1
1643215080000|2022-01-26 16:38:00|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|6
1643215090000|2022-01-26 16:38:10|794.6|794|794.6|794|794.6|794|794.6|794|0
1643215110000|2022-01-26 16:38:30|||||||||1
1643215120000|2022-01-26 16:38:40|794.8|794.2|794.9|794.3|795.1|794.5|794.6|794|15
1643215130000|2022-01-26 16:38:50|||||||||8
1643215140000|2022-01-26 16:39:00|794.8|794.2|794.9|794.3|795.1|794.5|794.8|794.2|6
1643215150000|2022-01-26 16:39:10|794.6|794|794.6|794|794.7|794.1|794.6|794|5
1643215160000|2022-01-26 16:39:20|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|9
1643215170000|2022-01-26 16:39:30|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1643215180000|2022-01-26 16:39:40|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|43
1643215190000|2022-01-26 16:39:50|794|793.4|794|793.4|794.1|793.5|794|793.4|16
1643215200000|2022-01-26 16:40:00|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|1
1643215220000|2022-01-26 16:40:20|||||||||1
1643215230000|2022-01-26 16:40:30|794.4|793.8|794.2|793.6|794.4|793.8|794.1|793.5|6
1643215240000|2022-01-26 16:40:40|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1643215250000|2022-01-26 16:40:50|||||||||2
1643215260000|2022-01-26 16:41:00|||||||||2
1643215270000|2022-01-26 16:41:10|794.4|793.8|794|793.4|794.4|793.8|794|793.4|12
1643215280000|2022-01-26 16:41:20|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|12
1643215300000|2022-01-26 16:41:40|794|793.4|794.1|793.5|794.1|793.5|794|793.4|17
1643215320000|2022-01-26 16:42:00|794|793.4|794.1|793.5|794.1|793.5|794|793.4|9
1643215340000|2022-01-26 16:42:20|794|793.4|793.9|793.3|794|793.4|793.7|793.1|9
1643215350000|2022-01-26 16:42:30|794|793.4|793.9|793.3|794|793.4|793.9|793.3|8
1643215360000|2022-01-26 16:42:40|794.1|793.5|794|793.4|794.1|793.5|794|793.4|3
1643215370000|2022-01-26 16:42:50|793.9|793.3|793.9|793.3|794|793.4|793.9|793.3|2
1643215380000|2022-01-26 16:43:00|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|16
1643215390000|2022-01-26 16:43:10|794|793.4|794|793.4|794|793.4|794|793.4|2
1643215400000|2022-01-26 16:43:20|794.6|794|794.4|793.8|794.6|794|794.4|793.8|21
1643215420000|2022-01-26 16:43:40|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|4
1643215430000|2022-01-26 16:43:50|794.4|793.8|794.2|793.6|794.4|793.8|794.2|793.6|5
1643215440000|2022-01-26 16:44:00|794.3|793.7|794.4|793.8|794.4|793.8|794.3|793.7|3
1643215450000|2022-01-26 16:44:10|794.6|794|795.1|794.5|795.1|794.5|794.6|794|18
1643215460000|2022-01-26 16:44:20|795|794.4|794.9|794.3|795|794.4|794.9|794.3|6
1643215470000|2022-01-26 16:44:30|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1643215480000|2022-01-26 16:44:40|||||||||3
1643215490000|2022-01-26 16:44:50|794.6|794|794.9|794.3|794.9|794.3|794.6|794|32
1643215500000|2022-01-26 16:45:00|795.1|794.5|795.6|795|795.6|795|795.1|794.5|14
1643215510000|2022-01-26 16:45:10|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|6
1643215520000|2022-01-26 16:45:20|795.6|795|795.4|794.8|795.6|795|795.4|794.8|53
1643215530000|2022-01-26 16:45:30|795.1|794.5|795.1|794.5|795.2|794.6|795.1|794.5|24
1643215540000|2022-01-26 16:45:40|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|22
1643215550000|2022-01-26 16:45:50|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|4
1643215560000|2022-01-26 16:46:00|795.2|794.6|795.6|795|796|795.4|795.2|794.6|39
1643215570000|2022-01-26 16:46:10|795.9|795.3|795.6|795|795.9|795.3|795.6|795|3
1643215580000|2022-01-26 16:46:20|795.5|794.9|795.5|794.9|795.6|795|795.2|794.6|29
1643215590000|2022-01-26 16:46:30|795.4|794.8|795.2|794.6|795.5|794.9|795|794.4|17
1643215600000|2022-01-26 16:46:40|795|794.4|794.9|794.3|795.1|794.5|794.9|794.3|24
1643215610000|2022-01-26 16:46:50|794.7|794.1|794.6|794|794.7|794.1|794.6|794|16
1643215620000|2022-01-26 16:47:00|794.7|794.1|794.5|793.9|794.9|794.3|794.5|793.9|19
1643215630000|2022-01-26 16:47:10|794.4|793.8|794|793.4|794.4|793.8|793.6|793|16
1643215640000|2022-01-26 16:47:20|793.9|793.3|793.7|793.1|794|793.4|793.7|793.1|13
1643215650000|2022-01-26 16:47:30|793.8|793.2|793.7|793.1|793.9|793.3|793.7|793.1|26
1643215660000|2022-01-26 16:47:40|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|5
1643215670000|2022-01-26 16:47:50|793.6|793|793.5|792.9|793.6|793|793.5|792.9|24
1643215680000|2022-01-26 16:48:00|||||||||11
1643215700000|2022-01-26 16:48:20|||||||||2
1643215710000|2022-01-26 16:48:30|793.6|793|793.5|792.9|793.6|793|793.5|792.9|17
1643215720000|2022-01-26 16:48:40|793|792.4|792.5|791.9|793|792.4|792.5|791.9|21
1643215730000|2022-01-26 16:48:50|||||||||8
1643215740000|2022-01-26 16:49:00|792.7|792.1|792.9|792.3|793|792.4|792.7|792.1|53
1643215750000|2022-01-26 16:49:10|792.7|792.1|793|792.4|793|792.4|792.7|792.1|7
1643215760000|2022-01-26 16:49:20|792.9|792.3|792.7|792.1|792.9|792.3|792.7|792.1|7
1643215770000|2022-01-26 16:49:30|792.6|792|792.5|791.9|792.6|792|792.4|791.8|30
1643215780000|2022-01-26 16:49:40|792.4|791.8|792.2|791.6|792.4|791.8|792.2|791.6|2
1643215790000|2022-01-26 16:49:50|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|3
1643215800000|2022-01-26 16:50:00|792.2|791.6|792.2|791.6|792.4|791.8|792.2|791.6|10
1643215810000|2022-01-26 16:50:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|25
1643215820000|2022-01-26 16:50:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|4
1643215830000|2022-01-26 16:50:30|||||||||4
1643215840000|2022-01-26 16:50:40|792|791.4|792|791.4|792|791.4|791.7|791.1|70
1643215850000|2022-01-26 16:50:50|792.1|791.5|792.1|791.5|792.1|791.5|792|791.4|27
1643215860000|2022-01-26 16:51:00|792|791.4|792.6|792|792.7|792.1|792|791.4|56
1643215870000|2022-01-26 16:51:10|792.5|791.9|792.5|791.9|792.6|792|792.5|791.9|10
1643215880000|2022-01-26 16:51:20|792.2|791.6|792.9|792.3|793.2|792.6|792.2|791.6|35
1643215890000|2022-01-26 16:51:30|793|792.4|792.9|792.3|793|792.4|792.9|792.3|8
1643215900000|2022-01-26 16:51:40|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|8
1643215910000|2022-01-26 16:51:50|792.7|792.1|792.6|792|792.7|792.1|792.6|792|6
1643215920000|2022-01-26 16:52:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|9
1643215930000|2022-01-26 16:52:10|||||||||4
1643215940000|2022-01-26 16:52:20|792.5|791.9|792.6|792|792.6|792|792.5|791.9|8
1643215950000|2022-01-26 16:52:30|792.5|791.9|792.5|791.9|792.6|792|792.5|791.9|2
1643215960000|2022-01-26 16:52:40|792.6|792|792.7|792.1|792.7|792.1|792.6|792|32
1643215970000|2022-01-26 16:52:50|792.8|792.2|793|792.4|793|792.4|792.8|792.2|11
1643215980000|2022-01-26 16:53:00|793.1|792.5|793.5|792.9|793.6|793|792.9|792.3|58
1643215990000|2022-01-26 16:53:10|794.3|793.7|794.7|794.1|794.7|794.1|794.3|793.7|26
1643216000000|2022-01-26 16:53:20|794.6|794|794.4|793.8|794.7|794.1|794.4|793.8|8
1643216010000|2022-01-26 16:53:30|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|15
1643216020000|2022-01-26 16:53:40|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|5
1643216030000|2022-01-26 16:53:50|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|6
1643216040000|2022-01-26 16:54:00|794.4|793.8|794|793.4|794.4|793.8|793.7|793.1|11
1643216050000|2022-01-26 16:54:10|793.9|793.3|794|793.4|794|793.4|793.9|793.3|5
1643216060000|2022-01-26 16:54:20|794.1|793.5|794.4|793.8|794.5|793.9|794.1|793.5|14
1643216070000|2022-01-26 16:54:30|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|2
1643216080000|2022-01-26 16:54:40|794.6|794|794.6|794|794.6|794|794.6|794|13
1643216090000|2022-01-26 16:54:50|794.5|793.9|794.2|793.6|794.5|793.9|794.2|793.6|9
1643216100000|2022-01-26 16:55:00|794.1|793.5|794.1|793.5|794.1|793.5|794|793.4|7
1643216110000|2022-01-26 16:55:10|794|793.4|794.1|793.5|794.1|793.5|794|793.4|88
1643216120000|2022-01-26 16:55:20|||||||||3
1643216130000|2022-01-26 16:55:30|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1643216140000|2022-01-26 16:55:40|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|9
1643216150000|2022-01-26 16:55:50|||||||||2
1643216160000|2022-01-26 16:56:00|794|793.4|793.9|793.3|794|793.4|793.7|793.1|14
1643216170000|2022-01-26 16:56:10|793.8|793.2|793.9|793.3|793.9|793.3|793.8|793.2|8
1643216180000|2022-01-26 16:56:20|794|793.4|793.7|793.1|794|793.4|793.7|793.1|4
1643216190000|2022-01-26 16:56:30|793.6|793|793.5|792.9|793.6|793|793.5|792.9|11
1643216200000|2022-01-26 16:56:40|793.6|793|793.6|793|793.7|793.1|793.6|793|5
1643216210000|2022-01-26 16:56:50|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|5
1643216220000|2022-01-26 16:57:00|793.7|793.1|793.7|793.1|793.9|793.3|793.7|793.1|36
1643216240000|2022-01-26 16:57:20|||||||||2
1643216250000|2022-01-26 16:57:30|793.6|793|793.5|792.9|793.6|793|793.5|792.9|10
1643216270000|2022-01-26 16:57:50|793.2|792.6|793.2|792.6|793.4|792.8|793.2|792.6|9
1643216280000|2022-01-26 16:58:00|793.1|792.5|793.6|793|793.7|793.1|793.1|792.5|30
1643216300000|2022-01-26 16:58:20|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|2
1643216310000|2022-01-26 16:58:30|793.4|792.8|793.4|792.8|793.5|792.9|793.2|792.6|10
1643216320000|2022-01-26 16:58:40|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|1
1643216330000|2022-01-26 16:58:50|793.5|792.9|793.7|793.1|793.7|793.1|793.4|792.8|15
1643216340000|2022-01-26 16:59:00|793.6|793|793.6|793|793.9|793.3|793.5|792.9|16
1643216350000|2022-01-26 16:59:10|793.5|792.9|793.7|793.1|793.7|793.1|793.5|792.9|20
1643216360000|2022-01-26 16:59:20|793.6|793|794.1|793.5|794.1|793.5|793.6|793|29
1643216370000|2022-01-26 16:59:30|794.2|793.6|793.8|793.2|794.2|793.6|793.7|793.1|22
1643216380000|2022-01-26 16:59:40|793.7|793.1|793.5|792.9|793.9|793.3|793.5|792.9|13
1643216390000|2022-01-26 16:59:50|793.1|792.5|793.5|792.9|793.5|792.9|793.1|792.5|11
1643216400000|2022-01-26 17:00:00|793.4|792.8|793.5|792.9|793.5|792.9|793.2|792.6|42
1643216410000|2022-01-26 17:00:10|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1643216430000|2022-01-26 17:00:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|4
1643216440000|2022-01-26 17:00:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|5
1643216450000|2022-01-26 17:00:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|6
1643216460000|2022-01-26 17:01:00|793.2|792.6|793.2|792.6|793.4|792.8|793.2|792.6|18
1643216470000|2022-01-26 17:01:10|793.4|792.8|793.4|792.8|793.4|792.8|793.2|792.6|11
1643216480000|2022-01-26 17:01:20|793.6|793|793.5|792.9|793.7|793.1|793.5|792.9|16
1643216490000|2022-01-26 17:01:30|793.4|792.8|793.2|792.6|793.4|792.8|793.2|792.6|18
1643216500000|2022-01-26 17:01:40|793.4|792.8|793.4|792.8|793.5|792.9|793.4|792.8|7
1643216510000|2022-01-26 17:01:50|793.6|793|793.6|793|793.6|793|793.6|793|3
1643216520000|2022-01-26 17:02:00|793.5|792.9|793.2|792.6|793.5|792.9|793.2|792.6|2
1643216530000|2022-01-26 17:02:10|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|33
1643216540000|2022-01-26 17:02:20|793.6|793|793.7|793.1|793.7|793.1|793.6|793|4
1643216550000|2022-01-26 17:02:30|794|793.4|794|793.4|794|793.4|793.9|793.3|7
1643216560000|2022-01-26 17:02:40|793.9|793.3|793.9|793.3|794|793.4|793.9|793.3|2
1643216570000|2022-01-26 17:02:50|||||||||1
1643216580000|2022-01-26 17:03:00|793.8|793.2|793.5|792.9|793.8|793.2|793.5|792.9|13
1643216590000|2022-01-26 17:03:10|793.6|793|793.5|792.9|793.6|793|793.5|792.9|8
1643216610000|2022-01-26 17:03:30|||||||||6
1643216620000|2022-01-26 17:03:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1643216630000|2022-01-26 17:03:50|||||||||2
1643216640000|2022-01-26 17:04:00|793.5|792.9|793.6|793|793.7|793.1|793.5|792.9|17
1643216650000|2022-01-26 17:04:10|793.5|792.9|793.6|793|793.6|793|793.5|792.9|2
1643216660000|2022-01-26 17:04:20|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|2
1643216670000|2022-01-26 17:04:30|793.6|793|793.6|793|793.6|793|793.6|793|0
1643216680000|2022-01-26 17:04:40|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|1
1643216690000|2022-01-26 17:04:50|794|793.4|794.1|793.5|794.1|793.5|794|793.4|12
1643216700000|2022-01-26 17:05:00|794.2|793.6|794.4|793.8|794.4|793.8|794.1|793.5|12
1643216710000|2022-01-26 17:05:10|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|17
1643216720000|2022-01-26 17:05:20|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|4
1643216730000|2022-01-26 17:05:30|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|7
1643216740000|2022-01-26 17:05:40|794.4|793.8|794.4|793.8|794.4|793.8|794.2|793.6|22
1643216750000|2022-01-26 17:05:50|||||||||15
1643216760000|2022-01-26 17:06:00|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|11
1643216770000|2022-01-26 17:06:10|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|11
1643216780000|2022-01-26 17:06:20|794.4|793.8|794.5|793.9|794.5|793.9|794.4|793.8|0
1643216790000|2022-01-26 17:06:30|||||||||1
1643216800000|2022-01-26 17:06:40|794.6|794|794.6|794|794.8|794.2|794.5|793.9|18
1643216810000|2022-01-26 17:06:50|||||||||3
1643216820000|2022-01-26 17:07:00|794.5|793.9|794.3|793.7|794.5|793.9|794.2|793.6|19
1643216830000|2022-01-26 17:07:10|794.5|793.9|794.5|793.9|794.5|793.9|794.4|793.8|1
1643216850000|2022-01-26 17:07:30|794.6|794|794.1|793.5|794.6|794|794.1|793.5|19
1643216860000|2022-01-26 17:07:40|794|793.4|794|793.4|794|793.4|794|793.4|0
1643216870000|2022-01-26 17:07:50|||||||||2
1643216880000|2022-01-26 17:08:00|793.9|793.3|793.9|793.3|794|793.4|793.7|793.1|15
1643216890000|2022-01-26 17:08:10|794|793.4|793.6|793|794|793.4|793.6|793|4
1643216900000|2022-01-26 17:08:20|793.7|793.1|793.6|793|793.7|793.1|793.6|793|8
1643216910000|2022-01-26 17:08:30|||||||||1
1643216920000|2022-01-26 17:08:40|793.7|793.1|793.6|793|793.7|793.1|793.6|793|3
1643216930000|2022-01-26 17:08:50|793.7|793.1|793.6|793|793.7|793.1|793.6|793|5
1643216940000|2022-01-26 17:09:00|793.8|793.2|793.9|793.3|794|793.4|793.8|793.2|6
1643216950000|2022-01-26 17:09:10|||||||||1
1643216960000|2022-01-26 17:09:20|||||||||2
1643216970000|2022-01-26 17:09:30|||||||||4
1643216980000|2022-01-26 17:09:40|||||||||10
1643216990000|2022-01-26 17:09:50|794.1|793.5|794|793.4|794.1|793.5|794|793.4|15
1643217000000|2022-01-26 17:10:00|793.7|793.1|794|793.4|794|793.4|793.7|793.1|26
1643217010000|2022-01-26 17:10:10|794.1|793.5|794.2|793.6|794.2|793.6|794.1|793.5|9
1643217020000|2022-01-26 17:10:20|794|793.4|793.9|793.3|794|793.4|793.9|793.3|2
1643217030000|2022-01-26 17:10:30|793.6|793|793.6|793|793.7|793.1|793.6|793|5
1643217040000|2022-01-26 17:10:40|793.8|793.2|793.7|793.1|793.9|793.3|793.7|793.1|15
1643217050000|2022-01-26 17:10:50|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1643217060000|2022-01-26 17:11:00|793.6|793|793.6|793|793.6|793|793.6|793|6
1643217070000|2022-01-26 17:11:10|793.7|793.1|793.9|793.3|793.9|793.3|793.7|793.1|12
1643217080000|2022-01-26 17:11:20|793.8|793.2|793.6|793|793.8|793.2|793.6|793|1
1643217090000|2022-01-26 17:11:30|||||||||2
1643217100000|2022-01-26 17:11:40|793.5|792.9|793.6|793|793.6|793|793.5|792.9|22
1643217120000|2022-01-26 17:12:00|793.5|792.9|794|793.4|794|793.4|793.5|792.9|19
1643217130000|2022-01-26 17:12:10|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|6
1643217140000|2022-01-26 17:12:20|794|793.4|794.2|793.6|794.2|793.6|794|793.4|22
1643217150000|2022-01-26 17:12:30|794.1|793.5|794.5|793.9|794.5|793.9|794.1|793.5|3
1643217160000|2022-01-26 17:12:40|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|13
1643217170000|2022-01-26 17:12:50|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|5
1643217180000|2022-01-26 17:13:00|||||||||104
1643217190000|2022-01-26 17:13:10|794.2|793.6|794.2|793.6|794.2|793.6|794.1|793.5|17
1643217200000|2022-01-26 17:13:20|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|1
1643217210000|2022-01-26 17:13:30|||||||||4
1643217220000|2022-01-26 17:13:40|794|793.4|793.7|793.1|794|793.4|793.7|793.1|5
1643217230000|2022-01-26 17:13:50|||||||||11
1643217240000|2022-01-26 17:14:00|793.5|792.9|793.5|792.9|793.5|792.9|793.4|792.8|2
1643217250000|2022-01-26 17:14:10|794.2|793.6|794.7|794.1|794.7|794.1|794|793.4|24
1643217260000|2022-01-26 17:14:20|794.8|794.2|795.6|795|795.6|795|794.8|794.2|36
1643217270000|2022-01-26 17:14:30|795.7|795.1|795.9|795.3|795.9|795.3|795.7|795.1|5
1643217280000|2022-01-26 17:14:40|||||||||2
1643217300000|2022-01-26 17:15:00|796.1|795.5|795.7|795.1|796.1|795.5|795.7|795.1|19
1643217310000|2022-01-26 17:15:10|795.6|795|795.1|794.5|795.7|795.1|795.1|794.5|36
1643217320000|2022-01-26 17:15:20|795.4|794.8|795.9|795.3|795.9|795.3|795.4|794.8|23
1643217330000|2022-01-26 17:15:30|795.7|795.1|796|795.4|796.1|795.5|795.7|795.1|11
1643217340000|2022-01-26 17:15:40|796.2|795.6|796.3|795.7|796.3|795.7|796.1|795.5|241
1643217350000|2022-01-26 17:15:50|796.4|795.8|796.3|795.7|796.4|795.8|796.1|795.5|18
1643217360000|2022-01-26 17:16:00|796.2|795.6|796.1|795.5|796.3|795.7|796.1|795.5|16
1643217370000|2022-01-26 17:16:10|795.8|795.2|796.1|795.5|796.2|795.6|795.8|795.2|37
1643217380000|2022-01-26 17:16:20|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|6
1643217390000|2022-01-26 17:16:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|15
1643217400000|2022-01-26 17:16:40|796|795.4|796.1|795.5|796.1|795.5|796|795.4|8
1643217410000|2022-01-26 17:16:50|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|8
1643217420000|2022-01-26 17:17:00|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|6
1643217430000|2022-01-26 17:17:10|796.3|795.7|796.1|795.5|796.3|795.7|796|795.4|5
1643217440000|2022-01-26 17:17:20|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|4
1643217450000|2022-01-26 17:17:30|796.6|796|796.6|796|796.7|796.1|796.6|796|20
1643217460000|2022-01-26 17:17:40|796.5|795.9|796.5|795.9|796.5|795.9|796.4|795.8|20
1643217470000|2022-01-26 17:17:50|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|15
1643217480000|2022-01-26 17:18:00|796.2|795.6|796.8|796.2|796.8|796.2|796.2|795.6|13
1643217500000|2022-01-26 17:18:20|796.7|796.1|796.7|796.1|797|796.4|796.7|796.1|24
1643217510000|2022-01-26 17:18:30|796.5|795.9|796.1|795.5|796.5|795.9|796.1|795.5|29
1643217520000|2022-01-26 17:18:40|796|795.4|796.2|795.6|796.2|795.6|796|795.4|108
1643217530000|2022-01-26 17:18:50|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|9
1643217540000|2022-01-26 17:19:00|796.1|795.5|796.6|796|796.6|796|796.1|795.5|14
1643217550000|2022-01-26 17:19:10|796.7|796.1|796.5|795.9|796.7|796.1|796.5|795.9|9
1643217560000|2022-01-26 17:19:20|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|10
1643217570000|2022-01-26 17:19:30|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|10
1643217580000|2022-01-26 17:19:40|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|2
1643217590000|2022-01-26 17:19:50|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|3
1643217600000|2022-01-26 17:20:00|796.1|795.5|795.9|795.3|796.1|795.5|795.9|795.3|14
1643217610000|2022-01-26 17:20:10|796|795.4|796.3|795.7|796.3|795.7|795.8|795.2|9
1643217620000|2022-01-26 17:20:20|796.2|795.6|795.9|795.3|796.3|795.7|795.9|795.3|15
1643217630000|2022-01-26 17:20:30|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|1
1643217640000|2022-01-26 17:20:40|796.3|795.7|796.1|795.5|796.3|795.7|796.1|795.5|9
1643217650000|2022-01-26 17:20:50|796|795.4|796.2|795.6|796.3|795.7|796|795.4|15
1643217660000|2022-01-26 17:21:00|796|795.4|796.1|795.5|796.1|795.5|796|795.4|23
1643217670000|2022-01-26 17:21:10|795.8|795.2|795.7|795.1|795.9|795.3|795.7|795.1|12
1643217680000|2022-01-26 17:21:20|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|7
1643217690000|2022-01-26 17:21:30|||||||||1
1643217700000|2022-01-26 17:21:40|795.9|795.3|796.6|796|796.7|796.1|795.9|795.3|28
1643217710000|2022-01-26 17:21:50|796.5|795.9|796.7|796.1|796.7|796.1|796.5|795.9|14
1643217720000|2022-01-26 17:22:00|796.6|796|796.5|795.9|796.6|796|796.3|795.7|25
1643217730000|2022-01-26 17:22:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|2
1643217740000|2022-01-26 17:22:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|3
1643217750000|2022-01-26 17:22:30|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|6
1643217760000|2022-01-26 17:22:40|796|795.4|796.1|795.5|796.1|795.5|796|795.4|5
1643217770000|2022-01-26 17:22:50|796.2|795.6|796.2|795.6|796.2|795.6|796.1|795.5|13
1643217780000|2022-01-26 17:23:00|796.3|795.7|796.2|795.6|796.4|795.8|796.2|795.6|5
1643217800000|2022-01-26 17:23:20|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|4
1643217820000|2022-01-26 17:23:40|||||||||1
1643217830000|2022-01-26 17:23:50|796.4|795.8|796.2|795.6|796.4|795.8|796.2|795.6|25
1643217840000|2022-01-26 17:24:00|796.1|795.5|796.5|795.9|796.5|795.9|796|795.4|14
1643217850000|2022-01-26 17:24:10|796.9|796.3|797|796.4|797|796.4|796.9|796.3|7
1643217860000|2022-01-26 17:24:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|7
1643217870000|2022-01-26 17:24:30|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|1
1643217880000|2022-01-26 17:24:40|796.8|796.2|796.7|796.1|796.9|796.3|796.7|796.1|5
1643217890000|2022-01-26 17:24:50|796.9|796.3|796.9|796.3|797|796.4|796.7|796.1|18
1643217900000|2022-01-26 17:25:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|3
1643217910000|2022-01-26 17:25:10|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|13
1643217920000|2022-01-26 17:25:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|2
1643217930000|2022-01-26 17:25:30|796.3|795.7|796.4|795.8|796.4|795.8|796.2|795.6|4
1643217940000|2022-01-26 17:25:40|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|2
1643217950000|2022-01-26 17:25:50|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|2
1643217960000|2022-01-26 17:26:00|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|1
1643217970000|2022-01-26 17:26:10|||||||||1
1643217980000|2022-01-26 17:26:20|796|795.4|796|795.4|796.1|795.5|796|795.4|13
1643217990000|2022-01-26 17:26:30|796.1|795.5|795.7|795.1|796.1|795.5|795.7|795.1|59
1643218000000|2022-01-26 17:26:40|796|795.4|796|795.4|796|795.4|796|795.4|12
1643218010000|2022-01-26 17:26:50|796.1|795.5|796.2|795.6|796.3|795.7|796.1|795.5|12
1643218020000|2022-01-26 17:27:00|||||||||1
1643218030000|2022-01-26 17:27:10|796.4|795.8|796|795.4|796.4|795.8|796|795.4|14
1643218040000|2022-01-26 17:27:20|795.6|795|795.5|794.9|795.6|795|795.4|794.8|4
1643218050000|2022-01-26 17:27:30|795.6|795|795.7|795.1|795.7|795.1|795.6|795|5
1643218060000|2022-01-26 17:27:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1643218070000|2022-01-26 17:27:50|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|6
1643218080000|2022-01-26 17:28:00|||||||||7
1643218090000|2022-01-26 17:28:10|796|795.4|796|795.4|796|795.4|796|795.4|5
1643218100000|2022-01-26 17:28:20|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|16
1643218110000|2022-01-26 17:28:30|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|5
1643218130000|2022-01-26 17:28:50|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|13
1643218140000|2022-01-26 17:29:00|795.4|794.8|795.5|794.9|795.5|794.9|795.1|794.5|37
1643218150000|2022-01-26 17:29:10|795.6|795|795.4|794.8|795.6|795|795.4|794.8|4
1643218160000|2022-01-26 17:29:20|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|0
1643218180000|2022-01-26 17:29:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|4
1643218190000|2022-01-26 17:29:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|7
1643218200000|2022-01-26 17:30:00|796|795.4|796.5|795.9|796.6|796|796|795.4|17
1643218210000|2022-01-26 17:30:10|796.6|796|797|796.4|797|796.4|796.6|796|14
1643218220000|2022-01-26 17:30:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|38
1643218230000|2022-01-26 17:30:30|797.2|796.6|797.4|796.8|797.5|796.9|797.2|796.6|19
1643218240000|2022-01-26 17:30:40|797.6|797|797.6|797|797.6|797|797.4|796.8|227
1643218250000|2022-01-26 17:30:50|797.4|796.8|797.1|796.5|797.4|796.8|797.1|796.5|34
1643218260000|2022-01-26 17:31:00|||||||||45
1643218270000|2022-01-26 17:31:10|797.2|796.6|796.6|796|797.2|796.6|796.6|796|20
1643218280000|2022-01-26 17:31:20|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|3
1643218290000|2022-01-26 17:31:30|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|5
1643218300000|2022-01-26 17:31:40|796.3|795.7|796.1|795.5|796.3|795.7|796.1|795.5|6
1643218310000|2022-01-26 17:31:50|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|11
1643218320000|2022-01-26 17:32:00|||||||||1
1643218330000|2022-01-26 17:32:10|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|12
1643218350000|2022-01-26 17:32:30|||||||||4
1643218370000|2022-01-26 17:32:50|||||||||9
1643218380000|2022-01-26 17:33:00|796.4|795.8|796.4|795.8|796.4|795.8|796.2|795.6|8
1643218390000|2022-01-26 17:33:10|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1643218400000|2022-01-26 17:33:20|796.1|795.5|796|795.4|796.1|795.5|796|795.4|12
1643218410000|2022-01-26 17:33:30|796.1|795.5|796.1|795.5|796.2|795.6|796.1|795.5|2
1643218430000|2022-01-26 17:33:50|796|795.4|796.2|795.6|796.2|795.6|796|795.4|4
1643218440000|2022-01-26 17:34:00|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|3
1643218450000|2022-01-26 17:34:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|7
1643218460000|2022-01-26 17:34:20|796.6|796|796.6|796|796.6|796|796.6|796|7
1643218470000|2022-01-26 17:34:30|796.7|796.1|796.5|795.9|796.7|796.1|796.5|795.9|22
1643218490000|2022-01-26 17:34:50|796.6|796|797.5|796.9|797.5|796.9|796.6|796|12
1643218500000|2022-01-26 17:35:00|797.6|797|797.7|797.1|797.7|797.1|797.5|796.9|24
1643218510000|2022-01-26 17:35:10|||||||||2
1643218520000|2022-01-26 17:35:20|797.6|797|797.6|797|797.6|797|797.6|797|0
1643218540000|2022-01-26 17:35:40|797.7|797.1|797.7|797.1|797.9|797.3|797.7|797.1|7
1643218550000|2022-01-26 17:35:50|||||||||12
1643218560000|2022-01-26 17:36:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1643218570000|2022-01-26 17:36:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|2
1643218580000|2022-01-26 17:36:20|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|11
1643218610000|2022-01-26 17:36:50|797.6|797|797.6|797|797.7|797.1|797.6|797|4
1643218620000|2022-01-26 17:37:00|797.4|796.8|797.6|797|797.6|797|797.2|796.6|26
1643218630000|2022-01-26 17:37:10|797.5|796.9|797.4|796.8|797.7|797.1|797.4|796.8|3
1643218650000|2022-01-26 17:37:30|||||||||2
1643218670000|2022-01-26 17:37:50|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|0
1643218680000|2022-01-26 17:38:00|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|2
1643218700000|2022-01-26 17:38:20|797.6|797|797.6|797|797.6|797|797.6|797|0
1643218710000|2022-01-26 17:38:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1643218730000|2022-01-26 17:38:50|797.3|796.7|797.5|796.9|797.5|796.9|797.2|796.6|19
1643218740000|2022-01-26 17:39:00|797.6|797|797.6|797|797.6|797|797.6|797|0
1643218750000|2022-01-26 17:39:10|797.5|796.9|797.6|797|797.6|797|797.5|796.9|6
1643218760000|2022-01-26 17:39:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643218770000|2022-01-26 17:39:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|10
1643218780000|2022-01-26 17:39:40|798|797.4|798|797.4|798.1|797.5|798|797.4|6
1643218790000|2022-01-26 17:39:50|||||||||5
1643218810000|2022-01-26 17:40:10|798.1|797.5|798.1|797.5|798.2|797.6|798|797.4|14
1643218820000|2022-01-26 17:40:20|798.2|797.6|798|797.4|798.2|797.6|798|797.4|3
1643218830000|2022-01-26 17:40:30|798.2|797.6|798|797.4|798.2|797.6|798|797.4|23
1643218840000|2022-01-26 17:40:40|798.1|797.5|798|797.4|798.1|797.5|798|797.4|8
1643218850000|2022-01-26 17:40:50|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|16
1643218860000|2022-01-26 17:41:00|798.4|797.8|798.5|797.9|798.6|798|798.3|797.7|15
1643218870000|2022-01-26 17:41:10|||||||||3
1643218880000|2022-01-26 17:41:20|||||||||1
1643218890000|2022-01-26 17:41:30|798.6|798|798.6|798|798.6|798|798.5|797.9|7
1643218900000|2022-01-26 17:41:40|798.5|797.9|798.6|798|798.6|798|798.5|797.9|4
1643218910000|2022-01-26 17:41:50|798.5|797.9|798.6|798|798.6|798|798.5|797.9|8
1643218920000|2022-01-26 17:42:00|798.5|797.9|798.5|797.9|798.7|798.1|798.4|797.8|23
1643218930000|2022-01-26 17:42:10|798.6|798|798.5|797.9|798.6|798|798.5|797.9|11
1643218940000|2022-01-26 17:42:20|798.6|798|798.7|798.1|798.7|798.1|798.6|798|1
1643218950000|2022-01-26 17:42:30|798.6|798|798.6|798|798.7|798.1|798.6|798|27
1643218960000|2022-01-26 17:42:40|||||||||3
1643218970000|2022-01-26 17:42:50|798.7|798.1|798.7|798.1|798.9|798.3|798.7|798.1|8
1643218980000|2022-01-26 17:43:00|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|23
1643218990000|2022-01-26 17:43:10|798.8|798.2|798.8|798.2|798.9|798.3|798.8|798.2|5
1643219000000|2022-01-26 17:43:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1643219010000|2022-01-26 17:43:30|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|1
1643219020000|2022-01-26 17:43:40|798.8|798.2|799.1|798.5|799.1|798.5|798.8|798.2|13
1643219030000|2022-01-26 17:43:50|798.9|798.3|799|798.4|799.1|798.5|798.9|798.3|8
1643219040000|2022-01-26 17:44:00|||||||||6
1643219050000|2022-01-26 17:44:10|799.1|798.5|799|798.4|799.1|798.5|799|798.4|5
1643219060000|2022-01-26 17:44:20|798.9|798.3|799|798.4|799|798.4|798.9|798.3|2
1643219070000|2022-01-26 17:44:30|798.9|798.3|798.9|798.3|799|798.4|798.9|798.3|1
1643219090000|2022-01-26 17:44:50|798.8|798.2|798.3|797.7|798.8|798.2|798.2|797.6|8
1643219100000|2022-01-26 17:45:00|798.2|797.6|798.5|797.9|798.5|797.9|798.2|797.6|6
1643219110000|2022-01-26 17:45:10|798.2|797.6|798|797.4|798.2|797.6|798|797.4|11
1643219120000|2022-01-26 17:45:20|797.9|797.3|797.7|797.1|798|797.4|797.7|797.1|13
1643219130000|2022-01-26 17:45:30|797.8|797.2|797.5|796.9|797.8|797.2|797.5|796.9|18
1643219140000|2022-01-26 17:45:40|797.6|797|797.5|796.9|797.7|797.1|797.4|796.8|24
1643219150000|2022-01-26 17:45:50|797.6|797|797.5|796.9|797.6|797|797.5|796.9|25
1643219170000|2022-01-26 17:46:10|797.6|797|797.6|797|797.7|797.1|797.5|796.9|16
1643219180000|2022-01-26 17:46:20|797.5|796.9|797.6|797|797.6|797|797.5|796.9|6
1643219190000|2022-01-26 17:46:30|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|8
1643219200000|2022-01-26 17:46:40|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|13
1643219210000|2022-01-26 17:46:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|4
1643219220000|2022-01-26 17:47:00|797.6|797|797.8|797.2|797.8|797.2|797.6|797|10
1643219230000|2022-01-26 17:47:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643219250000|2022-01-26 17:47:30|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|43
1643219260000|2022-01-26 17:47:40|798|797.4|798|797.4|798|797.4|798|797.4|7
1643219270000|2022-01-26 17:47:50|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|9
1643219280000|2022-01-26 17:48:00|798|797.4|798.2|797.6|798.2|797.6|798|797.4|11
1643219290000|2022-01-26 17:48:10|798.3|797.7|798.2|797.6|798.4|797.8|798.2|797.6|5
1643219320000|2022-01-26 17:48:40|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|2
1643219330000|2022-01-26 17:48:50|798.1|797.5|798|797.4|798.2|797.6|798|797.4|4
1643219340000|2022-01-26 17:49:00|797.9|797.3|798|797.4|798|797.4|797.9|797.3|6
1643219350000|2022-01-26 17:49:10|||||||||51
1643219360000|2022-01-26 17:49:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1643219370000|2022-01-26 17:49:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643219390000|2022-01-26 17:49:50|||||||||7
1643219400000|2022-01-26 17:50:00|797.8|797.2|798.1|797.5|798.1|797.5|797.8|797.2|21
1643219410000|2022-01-26 17:50:10|798|797.4|798|797.4|798|797.4|798|797.4|2
1643219430000|2022-01-26 17:50:30|||||||||2
1643219450000|2022-01-26 17:50:50|797.9|797.3|798|797.4|798|797.4|797.8|797.2|6
1643219460000|2022-01-26 17:51:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1643219480000|2022-01-26 17:51:20|798|797.4|798.1|797.5|798.1|797.5|798|797.4|1
1643219490000|2022-01-26 17:51:30|798|797.4|798|797.4|798|797.4|798|797.4|3
1643219500000|2022-01-26 17:51:40|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|3
1643219510000|2022-01-26 17:51:50|797.9|797.3|798.1|797.5|798.1|797.5|797.9|797.3|4
1643219520000|2022-01-26 17:52:00|||||||||8
1643219530000|2022-01-26 17:52:10|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|2
1643219540000|2022-01-26 17:52:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|6
1643219550000|2022-01-26 17:52:30|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|7
1643219560000|2022-01-26 17:52:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|8
1643219570000|2022-01-26 17:52:50|||||||||3
1643219580000|2022-01-26 17:53:00|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|9
1643219590000|2022-01-26 17:53:10|798.8|798.2|799|798.4|799.1|798.5|798.8|798.2|21
1643219600000|2022-01-26 17:53:20|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|3
1643219610000|2022-01-26 17:53:30|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|14
1643219620000|2022-01-26 17:53:40|799.1|798.5|799.1|798.5|799.2|798.6|799.1|798.5|1
1643219630000|2022-01-26 17:53:50|799.2|798.6|799|798.4|799.2|798.6|799|798.4|40
1643219640000|2022-01-26 17:54:00|798.8|798.2|799|798.4|799|798.4|798.8|798.2|7
1643219650000|2022-01-26 17:54:10|798.9|798.3|799|798.4|799|798.4|798.9|798.3|3
1643219660000|2022-01-26 17:54:20|||||||||1
1643219670000|2022-01-26 17:54:30|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1643219680000|2022-01-26 17:54:40|799|798.4|799|798.4|799|798.4|798.9|798.3|2
1643219690000|2022-01-26 17:54:50|||||||||1
1643219700000|2022-01-26 17:55:00|799.1|798.5|799.1|798.5|799.1|798.5|799|798.4|41
1643219710000|2022-01-26 17:55:10|||||||||15
1643219720000|2022-01-26 17:55:20|799|798.4|799|798.4|799|798.4|799|798.4|26
1643219730000|2022-01-26 17:55:30|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|21
1643219740000|2022-01-26 17:55:40|799|798.4|799|798.4|799|798.4|799|798.4|9
1643219750000|2022-01-26 17:55:50|||||||||24
1643219760000|2022-01-26 17:56:00|799.2|798.6|799.7|799.1|799.7|799.1|799.2|798.6|16
1643219770000|2022-01-26 17:56:10|799.6|799|799.6|799|799.6|799|799.6|799|4
1643219780000|2022-01-26 17:56:20|||||||||5
1643219790000|2022-01-26 17:56:30|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1643219800000|2022-01-26 17:56:40|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|3
1643219810000|2022-01-26 17:56:50|799.8|799.2|800|799.4|800|799.4|799.8|799.2|27
1643219820000|2022-01-26 17:57:00|799.8|799.2|799.7|799.1|799.9|799.3|799.7|799.1|15
1643219830000|2022-01-26 17:57:10|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|13
1643219840000|2022-01-26 17:57:20|799.8|799.2|800|799.4|800|799.4|799.8|799.2|16
1643219860000|2022-01-26 17:57:40|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|2
1643219870000|2022-01-26 17:57:50|||||||||4
1643219880000|2022-01-26 17:58:00|800|799.4|799.8|799.2|800|799.4|799.8|799.2|3
1643219890000|2022-01-26 17:58:10|800|799.4|800|799.4|800|799.4|800|799.4|2
1643219900000|2022-01-26 17:58:20|800.1|799.5|799.8|799.2|800.1|799.5|799.8|799.2|2
1643219910000|2022-01-26 17:58:30|799.9|799.3|799.8|799.2|800|799.4|799.8|799.2|7
1643219920000|2022-01-26 17:58:40|799.7|799.1|799.6|799|799.7|799.1|799.6|799|6
1643219930000|2022-01-26 17:58:50|799.3|798.7|799.1|798.5|799.4|798.8|799.1|798.5|7
1643219940000|2022-01-26 17:59:00|799.2|798.6|799.4|798.8|799.5|798.9|799.2|798.6|23
1643219950000|2022-01-26 17:59:10|799.5|798.9|799.3|798.7|799.5|798.9|799.3|798.7|2
1643219960000|2022-01-26 17:59:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|4
1643219970000|2022-01-26 17:59:30|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|1
1643219980000|2022-01-26 17:59:40|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|27
1643219990000|2022-01-26 17:59:50|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|10
1643220000000|2022-01-26 18:00:00|799.3|798.7|799.3|798.7|799.5|798.9|799.3|798.7|11
1643220010000|2022-01-26 18:00:10|799|798.4|799.1|798.5|799.1|798.5|799|798.4|23
1643220020000|2022-01-26 18:00:20|799|798.4|799.1|798.5|799.1|798.5|798.8|798.2|14
1643220030000|2022-01-26 18:00:30|||||||||1
1643220040000|2022-01-26 18:00:40|||||||||1
1643220050000|2022-01-26 18:00:50|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|2
1643220060000|2022-01-26 18:01:00|798.9|798.3|798.8|798.2|799|798.4|798.8|798.2|14
1643220070000|2022-01-26 18:01:10|798.7|798.1|798.6|798|798.8|798.2|798.6|798|16
1643220080000|2022-01-26 18:01:20|798.4|797.8|798.6|798|798.8|798.2|798.4|797.8|12
1643220090000|2022-01-26 18:01:30|798.4|797.8|798.6|798|798.6|798|798.4|797.8|11
1643220100000|2022-01-26 18:01:40|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|10
1643220110000|2022-01-26 18:01:50|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|0
1643220120000|2022-01-26 18:02:00|798.3|797.7|798.3|797.7|798.3|797.7|798.2|797.6|1
1643220130000|2022-01-26 18:02:10|798.4|797.8|798.5|797.9|798.5|797.9|798.3|797.7|37
1643220140000|2022-01-26 18:02:20|798.4|797.8|798.4|797.8|798.5|797.9|798.3|797.7|6
1643220150000|2022-01-26 18:02:30|798.3|797.7|798.3|797.7|798.4|797.8|798.3|797.7|1
1643220160000|2022-01-26 18:02:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643220170000|2022-01-26 18:02:50|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1643220180000|2022-01-26 18:03:00|||||||||1
1643220210000|2022-01-26 18:03:30|||||||||3
1643220220000|2022-01-26 18:03:40|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1643220230000|2022-01-26 18:03:50|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|3
1643220240000|2022-01-26 18:04:00|||||||||2
1643220250000|2022-01-26 18:04:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|20
1643220260000|2022-01-26 18:04:20|||||||||5
1643220270000|2022-01-26 18:04:30|798|797.4|798|797.4|798|797.4|798|797.4|5
1643220280000|2022-01-26 18:04:40|798.1|797.5|798.1|797.5|798.1|797.5|798|797.4|16
1643220290000|2022-01-26 18:04:50|798|797.4|798|797.4|798|797.4|797.9|797.3|2
1643220300000|2022-01-26 18:05:00|797.9|797.3|798.1|797.5|798.1|797.5|797.9|797.3|1
1643220310000|2022-01-26 18:05:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1643220320000|2022-01-26 18:05:20|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|7
1643220330000|2022-01-26 18:05:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1643220340000|2022-01-26 18:05:40|798|797.4|797.8|797.2|798|797.4|797.8|797.2|5
1643220350000|2022-01-26 18:05:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|54
1643220360000|2022-01-26 18:06:00|798|797.4|798.3|797.7|798.3|797.7|798|797.4|1
1643220370000|2022-01-26 18:06:10|||||||||1
1643220380000|2022-01-26 18:06:20|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|11
1643220400000|2022-01-26 18:06:40|798.2|797.6|797.8|797.2|798.2|797.6|797.8|797.2|17
1643220410000|2022-01-26 18:06:50|797.6|797|797.6|797|797.8|797.2|797.6|797|15
1643220430000|2022-01-26 18:07:10|797.5|796.9|797.3|796.7|797.5|796.9|797.3|796.7|1
1643220440000|2022-01-26 18:07:20|797.6|797|797.7|797.1|797.7|797.1|797.6|797|39
1643220450000|2022-01-26 18:07:30|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|12
1643220460000|2022-01-26 18:07:40|797.8|797.2|798|797.4|798|797.4|797.8|797.2|46
1643220470000|2022-01-26 18:07:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|6
1643220480000|2022-01-26 18:08:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643220490000|2022-01-26 18:08:10|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|40
1643220500000|2022-01-26 18:08:20|798.8|798.2|798.8|798.2|799|798.4|798.8|798.2|21
1643220510000|2022-01-26 18:08:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1643220520000|2022-01-26 18:08:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643220530000|2022-01-26 18:08:50|799.1|798.5|799.2|798.6|799.3|798.7|799|798.4|12
1643220540000|2022-01-26 18:09:00|||||||||7
1643220550000|2022-01-26 18:09:10|||||||||1
1643220560000|2022-01-26 18:09:20|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|13
1643220570000|2022-01-26 18:09:30|798.4|797.8|798.5|797.9|798.6|798|798.4|797.8|2
1643220580000|2022-01-26 18:09:40|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|7
1643220600000|2022-01-26 18:10:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|8
1643220610000|2022-01-26 18:10:10|798.6|798|798.6|798|798.6|798|798.6|798|20
1643220620000|2022-01-26 18:10:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1643220630000|2022-01-26 18:10:30|798.6|798|798.2|797.6|798.6|798|798.2|797.6|10
1643220640000|2022-01-26 18:10:40|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|2
1643220650000|2022-01-26 18:10:50|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|5
1643220660000|2022-01-26 18:11:00|798.6|798|798.6|798|798.6|798|798.6|798|0
1643220670000|2022-01-26 18:11:10|798.5|797.9|798.3|797.7|798.5|797.9|798.3|797.7|14
1643220680000|2022-01-26 18:11:20|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643220700000|2022-01-26 18:11:40|798|797.4|798|797.4|798|797.4|798|797.4|4
1643220720000|2022-01-26 18:12:00|798.2|797.6|798.2|797.6|798.2|797.6|798.1|797.5|7
1643220730000|2022-01-26 18:12:10|798.1|797.5|798|797.4|798.1|797.5|798|797.4|4
1643220750000|2022-01-26 18:12:30|||||||||1
1643220770000|2022-01-26 18:12:50|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|22
1643220780000|2022-01-26 18:13:00|798|797.4|798.1|797.5|798.1|797.5|798|797.4|1
1643220790000|2022-01-26 18:13:10|797.8|797.2|797.8|797.2|797.9|797.3|797.8|797.2|1
1643220800000|2022-01-26 18:13:20|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|2
1643220810000|2022-01-26 18:13:30|||||||||2
1643220820000|2022-01-26 18:13:40|798|797.4|798|797.4|798.1|797.5|798|797.4|5
1643220830000|2022-01-26 18:13:50|797.9|797.3|797.6|797|797.9|797.3|797.6|797|5
1643220840000|2022-01-26 18:14:00|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|9
1643220850000|2022-01-26 18:14:10|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|0
1643220860000|2022-01-26 18:14:20|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|2
1643220870000|2022-01-26 18:14:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643220880000|2022-01-26 18:14:40|797.7|797.1|797.6|797|797.7|797.1|797.6|797|6
1643220890000|2022-01-26 18:14:50|||||||||3
1643220900000|2022-01-26 18:15:00|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|3
1643220910000|2022-01-26 18:15:10|798|797.4|797.9|797.3|798|797.4|797.9|797.3|4
1643220920000|2022-01-26 18:15:20|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|2
1643220930000|2022-01-26 18:15:30|798|797.4|798|797.4|798|797.4|798|797.4|3
1643220940000|2022-01-26 18:15:40|798.1|797.5|797.7|797.1|798.1|797.5|797.7|797.1|103
1643220950000|2022-01-26 18:15:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|5
1643220960000|2022-01-26 18:16:00|797.9|797.3|797.8|797.2|798|797.4|797.7|797.1|11
1643220970000|2022-01-26 18:16:10|798|797.4|797.8|797.2|798|797.4|797.8|797.2|4
1643220980000|2022-01-26 18:16:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1643220990000|2022-01-26 18:16:30|798|797.4|798.1|797.5|798.1|797.5|798|797.4|0
1643221000000|2022-01-26 18:16:40|||||||||1
1643221010000|2022-01-26 18:16:50|798|797.4|797.7|797.1|798|797.4|797.7|797.1|12
1643221020000|2022-01-26 18:17:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1643221030000|2022-01-26 18:17:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643221040000|2022-01-26 18:17:20|||||||||1
1643221050000|2022-01-26 18:17:30|||||||||3
1643221060000|2022-01-26 18:17:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|4
1643221070000|2022-01-26 18:17:50|798|797.4|798.3|797.7|798.3|797.7|798|797.4|8
1643221080000|2022-01-26 18:18:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643221100000|2022-01-26 18:18:20|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|0
1643221120000|2022-01-26 18:18:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|10
1643221130000|2022-01-26 18:18:50|798|797.4|797.9|797.3|798|797.4|797.9|797.3|2
1643221140000|2022-01-26 18:19:00|798|797.4|797.8|797.2|798|797.4|797.7|797.1|3
1643221150000|2022-01-26 18:19:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|2
1643221160000|2022-01-26 18:19:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|6
1643221170000|2022-01-26 18:19:30|797.9|797.3|798|797.4|798|797.4|797.9|797.3|6
1643221180000|2022-01-26 18:19:40|||||||||1
1643221200000|2022-01-26 18:20:00|798.1|797.5|797.6|797|798.1|797.5|797.6|797|11
1643221230000|2022-01-26 18:20:30|||||||||1
1643221240000|2022-01-26 18:20:40|||||||||5
1643221260000|2022-01-26 18:21:00|798.1|797.5|798.2|797.6|798.4|797.8|798.1|797.5|14
1643221280000|2022-01-26 18:21:20|798|797.4|798.1|797.5|798.1|797.5|798|797.4|8
1643221290000|2022-01-26 18:21:30|798|797.4|798.1|797.5|798.1|797.5|798|797.4|8
1643221300000|2022-01-26 18:21:40|||||||||2
1643221310000|2022-01-26 18:21:50|798|797.4|798|797.4|798|797.4|798|797.4|3
1643221320000|2022-01-26 18:22:00|||||||||2
1643221340000|2022-01-26 18:22:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|4
1643221350000|2022-01-26 18:22:30|798|797.4|797.5|796.9|798|797.4|797.5|796.9|7
1643221360000|2022-01-26 18:22:40|||||||||3
1643221380000|2022-01-26 18:23:00|797.2|796.6|797|796.4|797.2|796.6|796.8|796.2|35
1643221390000|2022-01-26 18:23:10|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|12
1643221400000|2022-01-26 18:23:20|796.6|796|796.7|796.1|796.7|796.1|796.6|796|8
1643221410000|2022-01-26 18:23:30|796.8|796.2|797.2|796.6|797.3|796.7|796.7|796.1|13
1643221420000|2022-01-26 18:23:40|797.4|796.8|797.2|796.6|797.4|796.8|797.2|796.6|5
1643221430000|2022-01-26 18:23:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|2
1643221440000|2022-01-26 18:24:00|797.2|796.6|797.2|796.6|797.2|796.6|797.1|796.5|2
1643221470000|2022-01-26 18:24:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|115
1643221480000|2022-01-26 18:24:40|797.6|797|797.6|797|797.6|797|797.6|797|63
1643221490000|2022-01-26 18:24:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|4
1643221520000|2022-01-26 18:25:20|797.6|797|797.6|797|797.6|797|797.6|797|52
1643221530000|2022-01-26 18:25:30|797.8|797.2|797.6|797|797.8|797.2|797.6|797|19
1643221540000|2022-01-26 18:25:40|||||||||8
1643221550000|2022-01-26 18:25:50|||||||||24
1643221560000|2022-01-26 18:26:00|||||||||10
1643221570000|2022-01-26 18:26:10|797.9|797.3|797.6|797|797.9|797.3|797.6|797|10
1643221580000|2022-01-26 18:26:20|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|11
1643221590000|2022-01-26 18:26:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|3
1643221600000|2022-01-26 18:26:40|||||||||3
1643221610000|2022-01-26 18:26:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|3
1643221620000|2022-01-26 18:27:00|797.6|797|797.5|796.9|797.6|797|797.5|796.9|7
1643221630000|2022-01-26 18:27:10|||||||||4
1643221640000|2022-01-26 18:27:20|||||||||3
1643221650000|2022-01-26 18:27:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|21
1643221660000|2022-01-26 18:27:40|797.9|797.3|798|797.4|798|797.4|797.9|797.3|4
1643221670000|2022-01-26 18:27:50|||||||||5
1643221680000|2022-01-26 18:28:00|798.1|797.5|798|797.4|798.1|797.5|797.9|797.3|21
1643221690000|2022-01-26 18:28:10|||||||||4
1643221700000|2022-01-26 18:28:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|7
1643221710000|2022-01-26 18:28:30|798|797.4|798|797.4|798|797.4|798|797.4|3
1643221720000|2022-01-26 18:28:40|||||||||5
1643221730000|2022-01-26 18:28:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|7
1643221740000|2022-01-26 18:29:00|798|797.4|798|797.4|798|797.4|798|797.4|4
1643221750000|2022-01-26 18:29:10|||||||||3
1643221760000|2022-01-26 18:29:20|798.1|797.5|798|797.4|798.1|797.5|798|797.4|8
1643221770000|2022-01-26 18:29:30|798.1|797.5|798|797.4|798.1|797.5|798|797.4|7
1643221780000|2022-01-26 18:29:40|||||||||18
1643221790000|2022-01-26 18:29:50|798.1|797.5|798.1|797.5|798.1|797.5|798|797.4|4
1643221800000|2022-01-26 18:30:00|798.3|797.7|798.4|797.8|798.5|797.9|798.2|797.6|16
1643221810000|2022-01-26 18:30:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|7
1643221820000|2022-01-26 18:30:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|8
1643221830000|2022-01-26 18:30:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|13
1643221840000|2022-01-26 18:30:40|||||||||10
1643221850000|2022-01-26 18:30:50|798.2|797.6|798.5|797.9|798.5|797.9|798.2|797.6|15
1643221860000|2022-01-26 18:31:00|798.6|798|799|798.4|799.1|798.5|798.5|797.9|78
1643221870000|2022-01-26 18:31:10|799.1|798.5|799|798.4|799.1|798.5|799|798.4|7
1643221880000|2022-01-26 18:31:20|||||||||3
1643221890000|2022-01-26 18:31:30|||||||||3
1643221900000|2022-01-26 18:31:40|799.1|798.5|799|798.4|799.1|798.5|799|798.4|16
1643221910000|2022-01-26 18:31:50|798.9|798.3|798.7|798.1|799|798.4|798.7|798.1|11
1643221920000|2022-01-26 18:32:00|||||||||3
1643221930000|2022-01-26 18:32:10|||||||||3
1643221940000|2022-01-26 18:32:20|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|12
1643221950000|2022-01-26 18:32:30|798.8|798.2|800|799.4|800.1|799.5|798.7|798.1|56
1643221960000|2022-01-26 18:32:40|799.6|799|799.5|798.9|799.8|799.2|799.5|798.9|21
1643221970000|2022-01-26 18:32:50|799.4|798.8|799.5|798.9|799.6|799|799.4|798.8|6
1643221980000|2022-01-26 18:33:00|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|2
1643221990000|2022-01-26 18:33:10|799.3|798.7|799.3|798.7|799.3|798.7|799.1|798.5|11
1643222000000|2022-01-26 18:33:20|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|2
1643222010000|2022-01-26 18:33:30|799.3|798.7|799.5|798.9|799.6|799|799.3|798.7|12
1643222020000|2022-01-26 18:33:40|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|6
1643222030000|2022-01-26 18:33:50|799.4|798.8|799.6|799|799.6|799|799.4|798.8|6
1643222040000|2022-01-26 18:34:00|||||||||2
1643222050000|2022-01-26 18:34:10|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|3
1643222060000|2022-01-26 18:34:20|799.6|799|799.6|799|799.6|799|799.6|799|5
1643222070000|2022-01-26 18:34:30|799.7|799.1|799.6|799|799.8|799.2|799.6|799|5
1643222090000|2022-01-26 18:34:50|||||||||6
1643222110000|2022-01-26 18:35:10|799.8|799.2|799.8|799.2|799.8|799.2|799.6|799|24
1643222120000|2022-01-26 18:35:20|799.6|799|799.5|798.9|799.8|799.2|799.5|798.9|3
1643222130000|2022-01-26 18:35:30|799.3|798.7|799.3|798.7|799.3|798.7|799.1|798.5|10
1643222150000|2022-01-26 18:35:50|||||||||7
1643222160000|2022-01-26 18:36:00|799.1|798.5|799.3|798.7|799.4|798.8|799.1|798.5|42
1643222170000|2022-01-26 18:36:10|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|2
1643222180000|2022-01-26 18:36:20|||||||||3
1643222190000|2022-01-26 18:36:30|798.9|798.3|798.9|798.3|799.1|798.5|798.6|798|11
1643222200000|2022-01-26 18:36:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1643222220000|2022-01-26 18:37:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1643222230000|2022-01-26 18:37:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|6
1643222240000|2022-01-26 18:37:20|798.6|798|798.6|798|798.9|798.3|798.6|798|26
1643222250000|2022-01-26 18:37:30|798.4|797.8|798.6|798|798.6|798|798.4|797.8|15
1643222260000|2022-01-26 18:37:40|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|2
1643222280000|2022-01-26 18:38:00|798.6|798|798.5|797.9|798.6|798|798.4|797.8|19
1643222290000|2022-01-26 18:38:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|3
1643222300000|2022-01-26 18:38:20|||||||||3
1643222310000|2022-01-26 18:38:30|798.2|797.6|798.4|797.8|798.4|797.8|798.2|797.6|17
1643222320000|2022-01-26 18:38:40|||||||||4
1643222330000|2022-01-26 18:38:50|||||||||1
1643222340000|2022-01-26 18:39:00|||||||||3
1643222350000|2022-01-26 18:39:10|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|7
1643222360000|2022-01-26 18:39:20|||||||||3
1643222370000|2022-01-26 18:39:30|798.6|798|798.6|798|798.6|798|798.6|798|16
1643222380000|2022-01-26 18:39:40|||||||||2
1643222390000|2022-01-26 18:39:50|||||||||2
1643222400000|2022-01-26 18:40:00|||||||||3
1643222410000|2022-01-26 18:40:10|798.3|797.7|798.3|797.7|798.3|797.7|798.2|797.6|7
1643222430000|2022-01-26 18:40:30|798.1|797.5|798.4|797.8|798.4|797.8|798.1|797.5|7
1643222440000|2022-01-26 18:40:40|798.5|797.9|798.1|797.5|798.5|797.9|798.1|797.5|14
1643222450000|2022-01-26 18:40:50|||||||||4
1643222460000|2022-01-26 18:41:00|797.9|797.3|798.2|797.6|798.2|797.6|797.9|797.3|39
1643222470000|2022-01-26 18:41:10|||||||||1
1643222490000|2022-01-26 18:41:30|||||||||1
1643222500000|2022-01-26 18:41:40|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|8
1643222510000|2022-01-26 18:41:50|||||||||2
1643222520000|2022-01-26 18:42:00|798.1|797.5|798|797.4|798.1|797.5|797.9|797.3|1
1643222530000|2022-01-26 18:42:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|2
1643222540000|2022-01-26 18:42:20|798|797.4|798|797.4|798|797.4|798|797.4|6
1643222550000|2022-01-26 18:42:30|||||||||2
1643222560000|2022-01-26 18:42:40|797.9|797.3|798|797.4|798|797.4|797.9|797.3|5
1643222570000|2022-01-26 18:42:50|||||||||2
1643222580000|2022-01-26 18:43:00|797.8|797.2|798|797.4|798|797.4|797.8|797.2|8
1643222590000|2022-01-26 18:43:10|||||||||1
1643222600000|2022-01-26 18:43:20|||||||||2
1643222610000|2022-01-26 18:43:30|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|7
1643222620000|2022-01-26 18:43:40|797.3|796.7|797.6|797|797.6|797|797.2|796.6|45
1643222630000|2022-01-26 18:43:50|797.7|797.1|797.5|796.9|797.7|797.1|797.5|796.9|31
1643222640000|2022-01-26 18:44:00|797.6|797|797.7|797.1|797.7|797.1|797.6|797|11
1643222660000|2022-01-26 18:44:20|||||||||3
1643222670000|2022-01-26 18:44:30|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|28
1643222680000|2022-01-26 18:44:40|797.6|797|797.7|797.1|797.7|797.1|797.6|797|5
1643222690000|2022-01-26 18:44:50|798|797.4|798|797.4|798|797.4|798|797.4|8
1643222700000|2022-01-26 18:45:00|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|1
1643222720000|2022-01-26 18:45:20|||||||||2
1643222730000|2022-01-26 18:45:30|797.6|797|797.5|796.9|797.6|797|797.4|796.8|7
1643222740000|2022-01-26 18:45:40|797.4|796.8|797.4|796.8|797.5|796.9|797.3|796.7|13
1643222750000|2022-01-26 18:45:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|3
1643222760000|2022-01-26 18:46:00|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|7
1643222770000|2022-01-26 18:46:10|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|6
1643222780000|2022-01-26 18:46:20|797.5|796.9|797|796.4|797.5|796.9|797|796.4|41
1643222790000|2022-01-26 18:46:30|796.9|796.3|796.9|796.3|796.9|796.3|796.8|796.2|12
1643222800000|2022-01-26 18:46:40|797|796.4|797.4|796.8|797.5|796.9|797|796.4|30
1643222810000|2022-01-26 18:46:50|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|1
1643222820000|2022-01-26 18:47:00|797.5|796.9|797.5|796.9|797.5|796.9|797.4|796.8|1
1643222830000|2022-01-26 18:47:10|||||||||2
1643222850000|2022-01-26 18:47:30|||||||||1
1643222860000|2022-01-26 18:47:40|||||||||3
1643222870000|2022-01-26 18:47:50|||||||||4
1643222880000|2022-01-26 18:48:00|797.7|797.1|797.6|797|797.7|797.1|797.5|796.9|13
1643222890000|2022-01-26 18:48:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|6
1643222900000|2022-01-26 18:48:20|797.6|797|797.7|797.1|797.7|797.1|797.6|797|3
1643222910000|2022-01-26 18:48:30|||||||||4
1643222920000|2022-01-26 18:48:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|7
1643222930000|2022-01-26 18:48:50|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|6
1643222940000|2022-01-26 18:49:00|797.8|797.2|798|797.4|798|797.4|797.8|797.2|5
1643222950000|2022-01-26 18:49:10|||||||||3
1643222960000|2022-01-26 18:49:20|797.8|797.2|797.8|797.2|797.9|797.3|797.8|797.2|7
1643222970000|2022-01-26 18:49:30|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|3
1643222980000|2022-01-26 18:49:40|||||||||1
1643222990000|2022-01-26 18:49:50|797.9|797.3|798|797.4|798|797.4|797.9|797.3|0
1643223000000|2022-01-26 18:50:00|||||||||2
1643223010000|2022-01-26 18:50:10|||||||||2
1643223020000|2022-01-26 18:50:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|5
1643223040000|2022-01-26 18:50:40|797.8|797.2|797.6|797|797.8|797.2|797.6|797|5
1643223060000|2022-01-26 18:51:00|797.5|796.9|797.6|797|797.6|797|797.4|796.8|2
1643223070000|2022-01-26 18:51:10|||||||||5
1643223080000|2022-01-26 18:51:20|||||||||1
1643223090000|2022-01-26 18:51:30|||||||||3
1643223100000|2022-01-26 18:51:40|||||||||2
1643223110000|2022-01-26 18:51:50|797.5|796.9|797.3|796.7|797.5|796.9|797.3|796.7|2
1643223120000|2022-01-26 18:52:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1643223130000|2022-01-26 18:52:10|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|6
1643223140000|2022-01-26 18:52:20|797.6|797|797.5|796.9|797.6|797|797.5|796.9|0
1643223150000|2022-01-26 18:52:30|797.6|797|798|797.4|798|797.4|797.5|796.9|10
1643223160000|2022-01-26 18:52:40|798.1|797.5|798|797.4|798.1|797.5|798|797.4|4
1643223170000|2022-01-26 18:52:50|798.1|797.5|798|797.4|798.1|797.5|797.9|797.3|2
1643223180000|2022-01-26 18:53:00|798.1|797.5|798.5|797.9|798.5|797.9|798.1|797.5|10
1643223190000|2022-01-26 18:53:10|798.6|798|798.5|797.9|798.6|798|798.5|797.9|5
1643223200000|2022-01-26 18:53:20|798.6|798|799|798.4|799|798.4|798.6|798|10
1643223210000|2022-01-26 18:53:30|798.9|798.3|798.7|798.1|798.9|798.3|798.7|798.1|3
1643223220000|2022-01-26 18:53:40|798.6|798|798.5|797.9|798.6|798|798.5|797.9|40
1643223230000|2022-01-26 18:53:50|798.6|798|798.5|797.9|798.6|798|798.5|797.9|4
1643223240000|2022-01-26 18:54:00|||||||||5
1643223250000|2022-01-26 18:54:10|||||||||1
1643223270000|2022-01-26 18:54:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1643223280000|2022-01-26 18:54:40|||||||||1
1643223290000|2022-01-26 18:54:50|798.6|798|798.8|798.2|798.9|798.3|798.5|797.9|26
1643223300000|2022-01-26 18:55:00|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|4
1643223310000|2022-01-26 18:55:10|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|2
1643223320000|2022-01-26 18:55:20|||||||||2
1643223330000|2022-01-26 18:55:30|||||||||1
1643223340000|2022-01-26 18:55:40|799.1|798.1|798.9|798.3|799.1|798.3|798.9|798.1|32
1643223350000|2022-01-26 18:55:50|||||||||2
1643223360000|2022-01-26 18:56:00|798.8|798.2|798.7|798.1|798.9|798.3|798.7|798.1|8
1643223370000|2022-01-26 18:56:10|798.8|798.2|798.8|798.2|798.8|798.2|798.7|798.1|2
1643223380000|2022-01-26 18:56:20|798.7|798.1|798.6|798|798.7|798.1|798.6|798|2
1643223390000|2022-01-26 18:56:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|6
1643223400000|2022-01-26 18:56:40|||||||||1
1643223410000|2022-01-26 18:56:50|798.6|798|798.5|797.9|798.6|798|798.5|797.9|7
1643223420000|2022-01-26 18:57:00|798.6|798|798.6|798|798.6|798|798.5|797.9|13
1643223430000|2022-01-26 18:57:10|||||||||5
1643223440000|2022-01-26 18:57:20|||||||||3
1643223450000|2022-01-26 18:57:30|||||||||5
1643223460000|2022-01-26 18:57:40|||||||||5
1643223480000|2022-01-26 18:58:00|798.7|798.1|798.6|798|798.7|798.1|798.6|798|8
1643223490000|2022-01-26 18:58:10|798.7|798.1|799.4|798.8|799.4|798.8|798.7|798.1|12
1643223500000|2022-01-26 18:58:20|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|1
1643223510000|2022-01-26 18:58:30|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|1
1643223520000|2022-01-26 18:58:40|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|1
1643223530000|2022-01-26 18:58:50|799.1|798.5|799.3|798.7|799.3|798.7|799.1|798.5|3
1643223540000|2022-01-26 18:59:00|799.7|798.8|799.5|798.9|799.7|798.9|799.4|798.8|27
1643223560000|2022-01-26 18:59:20|799.1|798.5|798.8|798.2|799.2|798.6|798.8|798.2|6
1643223570000|2022-01-26 18:59:30|798.7|798.1|798.9|797.9|798.9|798.3|798.7|797.9|7
1643223580000|2022-01-26 18:59:40|798.8|798.2|798.6|798|798.8|798.2|798.6|798|41
1643223590000|2022-01-26 18:59:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|7
1643223600000|2022-01-26 19:00:00|798.5|797.8|798.5|797.9|798.5|797.9|798.5|797.8|27
1643223610000|2022-01-26 19:00:10|798.6|798|798.5|797.9|798.6|798|798.5|797.9|14
1643223620000|2022-01-26 19:00:20|798.6|798|798.6|798|798.6|798|798.4|797.8|3
1643223630000|2022-01-26 19:00:30|798.7|798.1|798.7|798.1|798.7|798.1|798.6|798|2
1643223640000|2022-01-26 19:00:40|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|3
1643223650000|2022-01-26 19:00:50|799|798.4|798.7|798.1|799|798.4|798.6|798|7
1643223660000|2022-01-26 19:01:00|798.6|798|799|798.4|799|798.4|798.6|798|9
1643223670000|2022-01-26 19:01:10|||||||||1
1643223680000|2022-01-26 19:01:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|5
1643223690000|2022-01-26 19:01:30|799.1|798.5|799|798.4|799.1|798.5|799|798.4|4
1643223700000|2022-01-26 19:01:40|||||||||1
1643223710000|2022-01-26 19:01:50|||||||||1
1643223720000|2022-01-26 19:02:00|799.1|798.5|799|798.4|799.1|798.5|799|798.4|8
1643223730000|2022-01-26 19:02:10|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|4
1643223740000|2022-01-26 19:02:20|799|798.4|799|798.4|799|798.4|799|798.4|4
1643223750000|2022-01-26 19:02:30|798.9|798.3|799|798.4|799|798.4|798.9|798.3|0
1643223760000|2022-01-26 19:02:40|||||||||1
1643223770000|2022-01-26 19:02:50|798.7|798.1|798.8|798.2|798.9|798.3|798.7|798.1|11
1643223780000|2022-01-26 19:03:00|798.7|798.1|799|798.4|799|798.4|798.7|798.1|6
1643223800000|2022-01-26 19:03:20|799.2|798.6|799.3|798.7|799.4|798.8|799|798.4|5
1643223810000|2022-01-26 19:03:30|799.1|798.5|799.5|798.9|799.5|798.9|799.1|798.5|14
1643223820000|2022-01-26 19:03:40|799.6|799|798.8|798.2|799.6|799|798.8|798.2|57
1643223830000|2022-01-26 19:03:50|798.9|798.3|798.7|798.1|799|798.4|798.7|798.1|2
1643223840000|2022-01-26 19:04:00|798.6|798|798.8|798.2|798.8|798.2|798.5|797.9|13
1643223850000|2022-01-26 19:04:10|798.7|798.1|798.7|798.1|798.8|798.2|798.7|798.1|0
1643223860000|2022-01-26 19:04:20|798.6|798|798.4|797.8|798.6|798|798.4|797.8|6
1643223870000|2022-01-26 19:04:30|798.3|797.7|798.5|797.9|798.5|797.9|798.2|797.6|8
1643223880000|2022-01-26 19:04:40|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|0
1643223890000|2022-01-26 19:04:50|798.6|798|798.5|797.9|798.6|798|798.5|797.9|2
1643223900000|2022-01-26 19:05:00|798.6|798|798.6|798|798.7|798.1|798.6|798|2
1643223910000|2022-01-26 19:05:10|798.4|797.8|798.1|797.5|798.5|797.9|798.1|797.5|10
1643223920000|2022-01-26 19:05:20|798|797.4|798.2|797.6|798.3|797.7|798|797.4|10
1643223930000|2022-01-26 19:05:30|798|797.4|798|797.4|798.2|797.6|798|797.4|4
1643223940000|2022-01-26 19:05:40|798.1|797.5|797.7|797.1|798.1|797.5|797.6|797|17
1643223950000|2022-01-26 19:05:50|797.6|797|797.9|797.3|797.9|797.3|797.6|797|14
1643223960000|2022-01-26 19:06:00|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|9
1643223970000|2022-01-26 19:06:10|797.8|797.2|797.5|796.9|797.9|797.3|797.4|796.8|5
1643223980000|2022-01-26 19:06:20|||||||||4
1643223990000|2022-01-26 19:06:30|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|2
1643224010000|2022-01-26 19:06:50|797.6|797|797.2|796.6|797.6|797|797.2|796.6|32
1643224020000|2022-01-26 19:07:00|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|0
1643224030000|2022-01-26 19:07:10|797.3|796.7|797|796.4|797.3|796.7|797|796.4|6
1643224040000|2022-01-26 19:07:20|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|30
1643224050000|2022-01-26 19:07:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|6
1643224060000|2022-01-26 19:07:40|797|796.4|796.5|795.9|797|796.4|796.5|795.9|7
1643224070000|2022-01-26 19:07:50|||||||||2
1643224080000|2022-01-26 19:08:00|796.6|796|796.5|795.9|796.6|796|796.5|795.9|4
1643224090000|2022-01-26 19:08:10|796.6|796|796.5|795.9|796.6|796|796.4|795.8|3
1643224100000|2022-01-26 19:08:20|796.4|795.8|796.1|795.5|796.5|795.9|796.1|795.5|5
1643224110000|2022-01-26 19:08:30|796|795.4|795.8|795.2|796|795.4|795.7|795.1|29
1643224120000|2022-01-26 19:08:40|796|795.4|796.2|795.6|796.2|795.6|795.9|795.3|27
1643224130000|2022-01-26 19:08:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|4
1643224140000|2022-01-26 19:09:00|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|7
1643224150000|2022-01-26 19:09:10|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|8
1643224160000|2022-01-26 19:09:20|796.6|796|796.5|795.9|796.7|796.1|796.4|795.8|24
1643224170000|2022-01-26 19:09:30|796.3|795.7|796.4|795.8|796.5|795.9|796.3|795.7|41
1643224180000|2022-01-26 19:09:40|796.3|795.7|796.3|795.7|796.3|795.7|796.2|795.6|9
1643224190000|2022-01-26 19:09:50|||||||||4
1643224200000|2022-01-26 19:10:00|796.4|795.8|796.5|795.9|796.6|796|796.4|795.8|5
1643224220000|2022-01-26 19:10:20|||||||||3
1643224230000|2022-01-26 19:10:30|796.4|795.8|796|795.4|796.4|795.8|796|795.4|23
1643224240000|2022-01-26 19:10:40|795.9|795.3|796.1|795.5|796.1|795.5|795.7|795.1|12
1643224250000|2022-01-26 19:10:50|796|795.4|796|795.4|796.1|795.5|795.9|795.3|26
1643224260000|2022-01-26 19:11:00|796.1|795.5|796.4|795.8|796.4|795.8|796|795.4|39
1643224270000|2022-01-26 19:11:10|796.3|795.7|796.1|795.5|796.4|795.8|796.1|795.5|6
1643224280000|2022-01-26 19:11:20|796|795.4|796|795.4|796|795.4|796|795.4|5
1643224290000|2022-01-26 19:11:30|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|20
1643224300000|2022-01-26 19:11:40|796|795.4|795.6|795|796|795.4|795.6|795|12
1643224310000|2022-01-26 19:11:50|795.7|795.1|795.9|795.3|795.9|795.3|795.6|795|11
1643224320000|2022-01-26 19:12:00|795.8|795.2|795.9|795.3|796|795.4|795.7|795.1|17
1643224330000|2022-01-26 19:12:10|795.8|795.2|795.8|795.2|795.9|795.3|795.8|795.2|4
1643224340000|2022-01-26 19:12:20|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|7
1643224350000|2022-01-26 19:12:30|795.9|795.3|796|795.4|796|795.4|795.9|795.3|12
1643224360000|2022-01-26 19:12:40|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|7
1643224370000|2022-01-26 19:12:50|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|19
1643224380000|2022-01-26 19:13:00|796.6|796|797.6|797|797.6|797|796.6|796|37
1643224390000|2022-01-26 19:13:10|797.4|796.8|798|797.4|798|797.4|797.4|796.8|18
1643224400000|2022-01-26 19:13:20|798.1|797.5|798.5|797.9|798.5|797.9|798|797.4|53
1643224410000|2022-01-26 19:13:30|798.1|797.5|798.8|798.2|799|798.4|798.1|797.5|54
1643224420000|2022-01-26 19:13:40|798.9|798.3|800.2|799.6|800.2|799.6|798.9|798.3|85
1643224430000|2022-01-26 19:13:50|800.1|799.5|799.7|799.1|800.1|799.5|799.5|798.9|50
1643224440000|2022-01-26 19:14:00|799.6|799|799|798.4|799.7|799.1|798.7|798.1|110
1643224450000|2022-01-26 19:14:10|799.1|798.5|799|798.4|799.2|798.6|798.9|798.3|275
1643224460000|2022-01-26 19:14:20|799.1|798.5|798.8|798.2|799.1|798.5|798.6|798|95
1643224470000|2022-01-26 19:14:30|||||||||150
1643224480000|2022-01-26 19:14:40|798.9|798.3|798.9|798.3|799.1|798.5|798.8|798.2|213
1643224490000|2022-01-26 19:14:50|798.8|798.2|798.5|797.9|799.2|798.6|798.5|797.9|123
1643224500000|2022-01-26 19:15:00|798.4|797.8|798.2|797.6|798.4|797.8|797.7|797.1|156
1643224510000|2022-01-26 19:15:10|798.1|797.5|797.1|796.5|798.1|797.5|796.9|796.3|70
1643224520000|2022-01-26 19:15:20|797.2|796.6|797|796.4|797.2|796.6|796.8|796.2|20
1643224530000|2022-01-26 19:15:30|796.9|796.3|796.7|796.1|797|796.4|796.7|796.1|86
1643224540000|2022-01-26 19:15:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|67
1643224550000|2022-01-26 19:15:50|797.3|796.7|798|797.4|798|797.4|797.3|796.7|25
1643224560000|2022-01-26 19:16:00|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|289
1643224570000|2022-01-26 19:16:10|798.2|797.6|797.3|796.7|798.2|797.6|797.3|796.7|24
1643224580000|2022-01-26 19:16:20|797.1|796.5|797.1|796.5|797.5|796.9|797.1|796.5|39
1643224590000|2022-01-26 19:16:30|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|3
1643224600000|2022-01-26 19:16:40|||||||||7
1643224610000|2022-01-26 19:16:50|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|7
1643224620000|2022-01-26 19:17:00|796.9|796.3|797.1|796.5|797.2|796.6|796.9|796.3|23
1643224630000|2022-01-26 19:17:10|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|0
1643224640000|2022-01-26 19:17:20|797|796.4|797|796.4|797|796.4|797|796.4|20
1643224650000|2022-01-26 19:17:30|796.6|796|796.6|796|796.9|796.3|796.6|796|27
1643224660000|2022-01-26 19:17:40|796.4|795.8|796.6|796|796.6|796|796.4|795.8|18
1643224670000|2022-01-26 19:17:50|796.5|795.9|796.6|796|796.6|796|796.4|795.8|21
1643224680000|2022-01-26 19:18:00|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|16
1643224690000|2022-01-26 19:18:10|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|7
1643224700000|2022-01-26 19:18:20|798|797.4|797.6|797|798|797.4|797.6|797|5
1643224710000|2022-01-26 19:18:30|797.5|796.9|797.3|796.7|797.6|796.9|797.3|796.6|6
1643224720000|2022-01-26 19:18:40|797.5|796.9|797.4|796.8|797.6|797|797.4|796.8|11
1643224730000|2022-01-26 19:18:50|797.5|796.9|797.5|796.9|797.5|796.9|797.4|796.8|2
1643224740000|2022-01-26 19:19:00|797.6|797|797.5|796.9|797.6|797|797.4|796.8|6
1643224750000|2022-01-26 19:19:10|797.4|796.8|796.9|796.3|797.4|796.8|796.9|796.3|7
1643224760000|2022-01-26 19:19:20|796.8|796.2|796.7|796.1|796.9|796.3|796.6|796|4
1643224770000|2022-01-26 19:19:30|796.8|796.2|796.9|796.3|796.9|796.3|796.7|796.1|6
1643224780000|2022-01-26 19:19:40|796.8|796.2|797|796.4|797|796.4|796.8|796.2|2
1643224790000|2022-01-26 19:19:50|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|13
1643245200000|2022-01-27 01:00:00|795.7|794.2|796.6|796|796.6|796|795.5|794.2|31
1643245210000|2022-01-27 01:00:10|796.4|795.8|795.7|794.7|796.4|795.8|795.7|794.7|19
1643245220000|2022-01-27 01:00:20|795.5|794.9|795.4|794.8|795.7|795.1|795.4|794.8|8
1643245230000|2022-01-27 01:00:30|795.5|794.9|795.4|794.8|795.5|794.9|795.3|794.7|6
1643245240000|2022-01-27 01:00:40|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795|6
1643245250000|2022-01-27 01:00:50|795.8|795.2|795.7|795.1|795.9|795.3|795.7|795.1|10
1643245260000|2022-01-27 01:01:00|795.6|795|796.2|795.6|796.2|795.6|795.5|794.9|14
1643245270000|2022-01-27 01:01:10|796.1|795.5|796.3|795.7|796.4|795.8|796.1|795.5|4
1643245280000|2022-01-27 01:01:20|796.4|795.8|796.4|795.8|796.9|796.3|796.4|795.8|8
1643245290000|2022-01-27 01:01:30|796.3|795.7|795.9|795.3|796.3|795.7|795.6|795|31
1643245300000|2022-01-27 01:01:40|795.8|795.2|795.5|794.9|796|795.4|795.2|794.6|3
1643245310000|2022-01-27 01:01:50|795.4|794.8|795.4|794.8|795.4|794.8|795.2|794.6|4
1643245320000|2022-01-27 01:02:00|795.5|794.9|794.8|794.2|795.5|794.9|794.6|794|12
1643245330000|2022-01-27 01:02:10|794.6|794|794.8|794.2|794.8|794.2|794.6|794|7
1643245340000|2022-01-27 01:02:20|794.7|794.1|794.7|794.1|794.7|794.1|794.6|794|2
1643245350000|2022-01-27 01:02:30|794.5|793.9|794.2|793.6|794.7|794.1|794.2|793.6|19
1643245360000|2022-01-27 01:02:40|||||||||1
1643245380000|2022-01-27 01:03:00|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|10
1643245390000|2022-01-27 01:03:10|794|793.4|794.1|793.5|794.1|793.5|794|793.4|1
1643245410000|2022-01-27 01:03:30|794.2|793.6|794.2|793.6|794.4|793.8|794.2|793.6|35
1643245420000|2022-01-27 01:03:40|794.1|793.5|794|793.4|794.1|793.5|794|793.4|3
1643245430000|2022-01-27 01:03:50|794.1|793.5|794|793.4|794.1|793.5|794|793.4|2
1643245440000|2022-01-27 01:04:00|793.9|793.3|794.1|793.5|794.1|793.5|793.9|793.3|0
1643245450000|2022-01-27 01:04:10|794|793.4|794.2|793.6|794.2|793.6|794|793.4|1
1643245460000|2022-01-27 01:04:20|||||||||1
1643245470000|2022-01-27 01:04:30|794.3|793.7|794.1|793.5|794.4|793.8|794.1|793.5|9
1643245480000|2022-01-27 01:04:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|5
1643245490000|2022-01-27 01:04:50|794.6|794|794.6|794|794.9|794.1|794.6|793.9|2
1643245500000|2022-01-27 01:05:00|794.7|794.1|794.2|793.6|794.7|794.1|794.2|793.6|3
1643245510000|2022-01-27 01:05:10|794.3|793.7|794.4|793.8|794.4|793.8|794.3|793.7|1
1643245540000|2022-01-27 01:05:40|||||||||1
1643245550000|2022-01-27 01:05:50|794.2|793.6|793.9|793.3|794.2|793.6|793.9|793.3|3
1643245560000|2022-01-27 01:06:00|794|793.4|794|793.4|794|793.4|793.9|793.3|2
1643245570000|2022-01-27 01:06:10|793.9|793.3|793.4|792.8|793.9|793.3|793.4|792.8|7
1643245580000|2022-01-27 01:06:20|||||||||1
1643245590000|2022-01-27 01:06:30|||||||||2
1643245600000|2022-01-27 01:06:40|793.5|792.9|794|793.4|794|793.4|793.5|792.9|4
1643245610000|2022-01-27 01:06:50|794.1|793.5|794|793.4|794.2|793.6|794|793.4|1
1643245620000|2022-01-27 01:07:00|794.1|793.5|794.8|794.2|794.8|794.2|794.1|793.5|6
1643245630000|2022-01-27 01:07:10|795|794|794.9|794.3|795|794.4|794.9|794|11
1643245640000|2022-01-27 01:07:20|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|1
1643245650000|2022-01-27 01:07:30|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1643245660000|2022-01-27 01:07:40|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1643245670000|2022-01-27 01:07:50|794.7|794.1|794.4|793.8|794.7|794.1|794.4|793.8|1
1643245680000|2022-01-27 01:08:00|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1643245690000|2022-01-27 01:08:10|795|794.4|795|794.4|795|794.4|795|794.4|7
1643245700000|2022-01-27 01:08:20|795.2|794.6|795|794.4|795.2|794.6|795|794.4|2
1643245730000|2022-01-27 01:08:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1643245740000|2022-01-27 01:09:00|795|794.4|795.5|794.9|795.5|794.9|795|794.4|6
1643245750000|2022-01-27 01:09:10|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1643245770000|2022-01-27 01:09:30|||||||||2
1643245780000|2022-01-27 01:09:40|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|1
1643245790000|2022-01-27 01:09:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1643245800000|2022-01-27 01:10:00|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|13
1643245850000|2022-01-27 01:10:50|795.2|794.6|795|794.4|795.2|794.6|795|794.4|2
1643245870000|2022-01-27 01:11:10|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|0
1643245920000|2022-01-27 01:12:00|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|2
1643245930000|2022-01-27 01:12:10|794.7|794.1|794.5|793.9|794.7|794.1|794.4|793.8|7
1643245940000|2022-01-27 01:12:20|794.6|794|794.7|794.1|794.7|794.1|794.6|794|0
1643245960000|2022-01-27 01:12:40|794.3|793.7|794.7|794.1|794.7|794.1|794.3|793.7|7
1643245980000|2022-01-27 01:13:00|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|2
1643246000000|2022-01-27 01:13:20|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|2
1643246010000|2022-01-27 01:13:30|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1643246030000|2022-01-27 01:13:50|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|1
1643246060000|2022-01-27 01:14:20|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|3
1643246070000|2022-01-27 01:14:30|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|2
1643246080000|2022-01-27 01:14:40|795|794.4|795|794.4|795|794.4|795|794.4|3
1643246100000|2022-01-27 01:15:00|795.1|794.5|795|794.4|795.1|794.5|795|794.4|1
1643246120000|2022-01-27 01:15:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1643246130000|2022-01-27 01:15:30|795.3|794.7|795.3|794.7|795.3|794.7|795.2|794.6|2
1643246160000|2022-01-27 01:16:00|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|0
1643246200000|2022-01-27 01:16:40|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|1
1643246210000|2022-01-27 01:16:50|795|794.4|795|794.4|795|794.4|795|794.4|19
1643246250000|2022-01-27 01:17:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643246280000|2022-01-27 01:18:00|795|794.4|795.1|794.5|795.1|794.5|795|794.4|0
1643246290000|2022-01-27 01:18:10|795|794.4|795.1|794.5|795.1|794.5|795|794.4|0
1643246300000|2022-01-27 01:18:20|795|794.4|795.1|794.5|795.1|794.5|795|794.4|0
1643246310000|2022-01-27 01:18:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643246320000|2022-01-27 01:18:40|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|1
1643246330000|2022-01-27 01:18:50|795.1|794.5|795|794.4|795.1|794.5|795|794.4|4
1643246400000|2022-01-27 01:20:00|794.9|794.3|794.6|794|794.9|794.3|794.6|794|9
1643246410000|2022-01-27 01:20:10|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1643246420000|2022-01-27 01:20:20|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|1
1643246430000|2022-01-27 01:20:30|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1643246440000|2022-01-27 01:20:40|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1643246460000|2022-01-27 01:21:00|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|5
1643246480000|2022-01-27 01:21:20|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1643246490000|2022-01-27 01:21:30|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1643246500000|2022-01-27 01:21:40|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1643246520000|2022-01-27 01:22:00|794|793.4|794|793.4|794|793.4|794|793.4|3
1643246530000|2022-01-27 01:22:10|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1643246590000|2022-01-27 01:23:10|||||||||3
1643246620000|2022-01-27 01:23:40|794.4|793.8|794.2|793.6|794.4|793.8|794.1|793.5|1
1643246630000|2022-01-27 01:23:50|794|793.4|794|793.4|794|793.4|794|793.4|4
1643246640000|2022-01-27 01:24:00|794.1|793.5|794.1|793.5|794.1|793.5|794|793.4|0
1643246650000|2022-01-27 01:24:10|794|793.4|794.4|793.8|794.6|794|794|793.4|3
1643246660000|2022-01-27 01:24:20|793.9|793.3|793.9|793.3|794|793.4|793.9|793.3|19
1643246680000|2022-01-27 01:24:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|1
1643246690000|2022-01-27 01:24:50|793.5|792.9|793.5|792.9|793.6|793|793.5|792.9|7
1643246700000|2022-01-27 01:25:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|7
1643246710000|2022-01-27 01:25:10|793.2|792.6|793.4|792.8|793.4|792.8|793.2|792.6|7
1643246720000|2022-01-27 01:25:20|793.3|792.7|793.6|793|793.7|793.1|793.3|792.7|21
1643246740000|2022-01-27 01:25:40|793.5|792.9|793.5|792.9|793.5|792.9|793.4|792.8|0
1643246750000|2022-01-27 01:25:50|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|2
1643246760000|2022-01-27 01:26:00|793.5|792.9|794.4|793.8|794.4|793.8|793.5|792.9|21
1643246770000|2022-01-27 01:26:10|794.6|794|794.2|793.6|794.6|794|794.2|793.6|3
1643246790000|2022-01-27 01:26:30|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|7
1643246800000|2022-01-27 01:26:40|794.2|793.6|794|793.4|794.2|793.6|794|793.4|3
1643246810000|2022-01-27 01:26:50|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|5
1643246820000|2022-01-27 01:27:00|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1643246830000|2022-01-27 01:27:10|794|793.4|794|793.4|794|793.4|794|793.4|2
1643246860000|2022-01-27 01:27:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|3
1643246880000|2022-01-27 01:28:00|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|2
1643246890000|2022-01-27 01:28:10|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|2
1643246900000|2022-01-27 01:28:20|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|6
1643246910000|2022-01-27 01:28:30|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1643246920000|2022-01-27 01:28:40|||||||||1
1643246940000|2022-01-27 01:29:00|794.3|793.7|794.4|793.8|794.4|793.8|794.3|793.7|0
1643246980000|2022-01-27 01:29:40|794.3|793.7|794.3|793.7|794.3|793.7|794.1|793.5|0
1643247000000|2022-01-27 01:30:00|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|1
1643247070000|2022-01-27 01:31:10|||||||||51
1643247080000|2022-01-27 01:31:20|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1643247120000|2022-01-27 01:32:00|794.3|793.7|794.3|793.7|794.3|793.7|794.2|793.6|2
1643247140000|2022-01-27 01:32:20|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|3
1643247220000|2022-01-27 01:33:40|794.5|793.9|794.7|794.1|794.7|794.1|794.5|793.9|1
1643247250000|2022-01-27 01:34:10|||||||||1
1643247320000|2022-01-27 01:35:20|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|9
1643247340000|2022-01-27 01:35:40|||||||||1
1643247350000|2022-01-27 01:35:50|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|5
1643247360000|2022-01-27 01:36:00|794.6|794|794.6|794|794.6|794|794.6|794|4
1643247370000|2022-01-27 01:36:10|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1643247400000|2022-01-27 01:36:40|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|1
1643247440000|2022-01-27 01:37:20|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1643247490000|2022-01-27 01:38:10|794.3|793.7|794.4|793.8|794.4|793.8|794.3|793.7|1
1643247500000|2022-01-27 01:38:20|||||||||1
1643247530000|2022-01-27 01:38:50|||||||||1
1643247540000|2022-01-27 01:39:00|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|4
1643247560000|2022-01-27 01:39:20|794.6|794|794.6|794|794.6|794|794.6|794|0
1643247580000|2022-01-27 01:39:40|794.5|793.9|794.7|794.1|794.7|794.1|794.5|793.9|0
1643247630000|2022-01-27 01:40:30|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|6
1643247640000|2022-01-27 01:40:40|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|2
1643247710000|2022-01-27 01:41:50|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|1
1643247730000|2022-01-27 01:42:10|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|3
1643247740000|2022-01-27 01:42:20|794.6|794|794.5|793.9|794.6|794|794.5|793.9|0
1643247760000|2022-01-27 01:42:40|794.7|794.1|794.5|793.9|794.7|794.1|794.5|793.9|3
1643247780000|2022-01-27 01:43:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1643247900000|2022-01-27 01:45:00|794.6|794|794.5|793.9|794.6|794|794.5|793.9|1
1643247910000|2022-01-27 01:45:10|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1643247940000|2022-01-27 01:45:40|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1643247970000|2022-01-27 01:46:10|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|2
1643248030000|2022-01-27 01:47:10|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|1
1643248050000|2022-01-27 01:47:30|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|2
1643248060000|2022-01-27 01:47:40|||||||||1
1643248130000|2022-01-27 01:48:50|||||||||1
1643248140000|2022-01-27 01:49:00|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|4
1643248170000|2022-01-27 01:49:30|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1643248190000|2022-01-27 01:49:50|||||||||6
1643248220000|2022-01-27 01:50:20|||||||||1
1643248240000|2022-01-27 01:50:40|||||||||2
1643248280000|2022-01-27 01:51:20|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|2
1643248290000|2022-01-27 01:51:30|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1643248300000|2022-01-27 01:51:40|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1643248320000|2022-01-27 01:52:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|4
1643248330000|2022-01-27 01:52:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1643248380000|2022-01-27 01:53:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1643248390000|2022-01-27 01:53:10|795.2|794.6|795.2|794.6|795.7|794.9|795.2|794.6|17
1643248400000|2022-01-27 01:53:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1643248430000|2022-01-27 01:53:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643248440000|2022-01-27 01:54:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|3
1643248450000|2022-01-27 01:54:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643248460000|2022-01-27 01:54:20|795.1|794.5|795|794.4|795.1|794.5|795|794.4|9
1643248480000|2022-01-27 01:54:40|||||||||1
1643248500000|2022-01-27 01:55:00|794.8|794.2|794.5|793.9|794.8|794.2|794.5|793.9|32
1643248510000|2022-01-27 01:55:10|||||||||1
1643248570000|2022-01-27 01:56:10|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|5
1643248600000|2022-01-27 01:56:40|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|1
1643248610000|2022-01-27 01:56:50|||||||||4
1643248620000|2022-01-27 01:57:00|||||||||3
1643248630000|2022-01-27 01:57:10|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|4
1643248640000|2022-01-27 01:57:20|794|793.4|794|793.4|794|793.4|794|793.4|3
1643248670000|2022-01-27 01:57:50|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1643248680000|2022-01-27 01:58:00|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|1
1643248690000|2022-01-27 01:58:10|||||||||1
1643248700000|2022-01-27 01:58:20|||||||||1
1643248710000|2022-01-27 01:58:30|792.9|792.3|792.7|792.1|792.9|792.3|792.7|792.1|19
1643248740000|2022-01-27 01:59:00|792.6|792|792.6|792|792.6|792|792.6|792|6
1643248760000|2022-01-27 01:59:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|4
1643248780000|2022-01-27 01:59:40|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|2
1643248790000|2022-01-27 01:59:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|4
1643248800000|2022-01-27 02:00:00|792|791.4|791.7|791.1|792|791.4|791.7|791.1|17
1643248810000|2022-01-27 02:00:10|791.9|791.3|791.9|791.3|791.9|791.3|791.8|791.2|2
1643248820000|2022-01-27 02:00:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1643248830000|2022-01-27 02:00:30|790.6|790|789.5|788.9|790.6|790|789.4|788.6|29
1643248840000|2022-01-27 02:00:40|789.6|789|790.2|789.6|790.2|789.6|789.6|789|7
1643248850000|2022-01-27 02:00:50|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|5
1643248860000|2022-01-27 02:01:00|790.3|789.7|790.4|789.8|790.7|790.1|790.3|789.7|15
1643248870000|2022-01-27 02:01:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1643248880000|2022-01-27 02:01:20|790.6|790|790.4|789.8|790.7|790.1|790.4|789.8|10
1643248910000|2022-01-27 02:01:50|790.5|789.9|790.2|789.6|790.5|789.9|790.2|789.6|6
1643248920000|2022-01-27 02:02:00|790.3|789.7|790.2|789.6|790.4|789.8|790.2|789.6|5
1643248940000|2022-01-27 02:02:20|789.9|789.3|790|789.4|790|789.4|789.9|789.3|6
1643248950000|2022-01-27 02:02:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|8
1643248960000|2022-01-27 02:02:40|790.4|789.8|790.7|790.1|790.7|790.1|790.4|789.8|5
1643248970000|2022-01-27 02:02:50|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|5
1643248980000|2022-01-27 02:03:00|790.6|790|790.4|789.8|790.6|790|790.4|789.8|1
1643248990000|2022-01-27 02:03:10|790.3|789.7|790|789.4|790.3|789.7|789.9|789.3|2
1643249000000|2022-01-27 02:03:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|4
1643249010000|2022-01-27 02:03:30|||||||||1
1643249020000|2022-01-27 02:03:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643249030000|2022-01-27 02:03:50|||||||||2
1643249040000|2022-01-27 02:04:00|||||||||1
1643249050000|2022-01-27 02:04:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|2
1643249070000|2022-01-27 02:04:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|7
1643249090000|2022-01-27 02:04:50|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643249100000|2022-01-27 02:05:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1643249110000|2022-01-27 02:05:10|||||||||1
1643249120000|2022-01-27 02:05:20|||||||||1
1643249130000|2022-01-27 02:05:30|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|1
1643249140000|2022-01-27 02:05:40|790.4|789.8|790.3|789.7|790.4|789.8|790.2|789.6|1
1643249160000|2022-01-27 02:06:00|||||||||1
1643249170000|2022-01-27 02:06:10|||||||||1
1643249190000|2022-01-27 02:06:30|790.2|789.6|790|789.4|790.3|789.7|790|789.4|4
1643249210000|2022-01-27 02:06:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|2
1643249220000|2022-01-27 02:07:00|||||||||2
1643249230000|2022-01-27 02:07:10|790|789.4|790|789.4|790|789.4|790|789.4|9
1643249240000|2022-01-27 02:07:20|790.3|789.7|789.9|789.3|790.3|789.7|789.9|789.3|3
1643249270000|2022-01-27 02:07:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|5
1643249280000|2022-01-27 02:08:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|4
1643249290000|2022-01-27 02:08:10|790|789.4|790|789.4|790|789.4|790|789.4|3
1643249300000|2022-01-27 02:08:20|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|0
1643249330000|2022-01-27 02:08:50|||||||||2
1643249340000|2022-01-27 02:09:00|790.1|789.5|790|789.4|790.1|789.5|789.9|789.3|15
1643249380000|2022-01-27 02:09:40|||||||||3
1643249390000|2022-01-27 02:09:50|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|0
1643249400000|2022-01-27 02:10:00|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|2
1643249410000|2022-01-27 02:10:10|789.6|789|789.7|789.1|789.7|789.1|789.6|789|22
1643249420000|2022-01-27 02:10:20|789.6|789|789.7|789.1|789.7|789.1|789.6|789|0
1643249440000|2022-01-27 02:10:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|3
1643249450000|2022-01-27 02:10:50|789.8|789.2|790|789.4|790|789.4|789.7|789.1|20
1643249460000|2022-01-27 02:11:00|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|10
1643249480000|2022-01-27 02:11:20|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|10
1643249490000|2022-01-27 02:11:30|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|2
1643249500000|2022-01-27 02:11:40|789.6|789|789.5|788.9|789.7|789.1|789.5|788.9|20
1643249510000|2022-01-27 02:11:50|789.4|788.8|789|788.4|789.4|788.8|789|788.4|29
1643249520000|2022-01-27 02:12:00|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|8
1643249530000|2022-01-27 02:12:10|788.2|787.6|788|787.4|788.2|787.6|787.9|787.3|103
1643249540000|2022-01-27 02:12:20|788.2|787.6|788|787.4|788.2|787.6|787.9|787.3|2
1643249550000|2022-01-27 02:12:30|787.8|787.2|787.8|787.2|787.8|787.2|787.7|787.1|10
1643249560000|2022-01-27 02:12:40|787.7|787.1|787.7|787.1|787.7|787.1|787.5|786.9|13
1643249570000|2022-01-27 02:12:50|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|13
1643249580000|2022-01-27 02:13:00|788|787.4|788|787.4|788|787.4|787.9|787.3|11
1643249600000|2022-01-27 02:13:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|2
1643249610000|2022-01-27 02:13:30|||||||||11
1643249620000|2022-01-27 02:13:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1643249630000|2022-01-27 02:13:50|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|14
1643249640000|2022-01-27 02:14:00|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|5
1643249650000|2022-01-27 02:14:10|788.5|787.9|788.7|788.1|788.9|788.3|788.5|787.8|19
1643249660000|2022-01-27 02:14:20|788.6|788|788.5|787.9|788.6|788|788.5|787.9|0
1643249670000|2022-01-27 02:14:30|788.4|787.8|788|787.4|788.5|787.9|788|787.4|34
1643249690000|2022-01-27 02:14:50|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|12
1643249720000|2022-01-27 02:15:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|8
1643249730000|2022-01-27 02:15:30|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|2
1643249740000|2022-01-27 02:15:40|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|10
1643249750000|2022-01-27 02:15:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|4
1643249760000|2022-01-27 02:16:00|788.7|788.1|788.9|788.3|788.9|788.3|788.6|788|10
1643249770000|2022-01-27 02:16:10|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|8
1643249780000|2022-01-27 02:16:20|||||||||1
1643249790000|2022-01-27 02:16:30|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|1
1643249800000|2022-01-27 02:16:40|||||||||1
1643249810000|2022-01-27 02:16:50|788.7|788.1|788.7|788.1|788.7|788.1|788.5|787.9|2
1643249820000|2022-01-27 02:17:00|788.8|788.2|788.4|787.8|788.9|788.3|788.4|787.8|12
1643249830000|2022-01-27 02:17:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|4
1643249840000|2022-01-27 02:17:20|788.8|788.2|788.3|787.7|788.8|788.2|788.3|787.7|13
1643249850000|2022-01-27 02:17:30|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|5
1643249870000|2022-01-27 02:17:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1643249880000|2022-01-27 02:18:00|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|0
1643249890000|2022-01-27 02:18:10|788.3|787.7|788|787.4|788.3|787.7|788|787.4|12
1643249900000|2022-01-27 02:18:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643249910000|2022-01-27 02:18:30|787.8|787.2|787.8|787.2|787.8|787.2|787.7|787.1|13
1643249920000|2022-01-27 02:18:40|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|5
1643249940000|2022-01-27 02:19:00|788|787.4|788|787.4|788|787.4|788|787.4|1
1643249950000|2022-01-27 02:19:10|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|0
1643249970000|2022-01-27 02:19:30|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|2
1643249980000|2022-01-27 02:19:40|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|6
1643250010000|2022-01-27 02:20:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|4
1643250020000|2022-01-27 02:20:20|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|6
1643250030000|2022-01-27 02:20:30|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|2
1643250040000|2022-01-27 02:20:40|789|788.4|789.1|788.1|789.2|788.6|788.8|788.1|7
1643250050000|2022-01-27 02:20:50|789|788.4|788.9|788.3|789.2|788.6|788.7|788.1|11
1643250060000|2022-01-27 02:21:00|788.6|788|788.9|788.3|788.9|788.3|788.6|788|8
1643250070000|2022-01-27 02:21:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1643250080000|2022-01-27 02:21:20|788.6|788|788.4|787.8|788.6|788|788.4|787.8|2
1643250110000|2022-01-27 02:21:50|788.2|787.6|788.2|787.6|788.4|787.8|788.2|787.6|11
1643250120000|2022-01-27 02:22:00|788.3|787.7|788.4|787.8|788.5|787.9|788.3|787.7|30
1643250130000|2022-01-27 02:22:10|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|2
1643250140000|2022-01-27 02:22:20|||||||||8
1643250150000|2022-01-27 02:22:30|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|7
1643250160000|2022-01-27 02:22:40|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|4
1643250170000|2022-01-27 02:22:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|6
1643250180000|2022-01-27 02:23:00|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|1
1643250190000|2022-01-27 02:23:10|789|788.4|789.2|788.6|789.2|788.6|789|788.4|10
1643250200000|2022-01-27 02:23:20|||||||||2
1643250210000|2022-01-27 02:23:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1643250220000|2022-01-27 02:23:40|||||||||3
1643250230000|2022-01-27 02:23:50|||||||||1
1643250300000|2022-01-27 02:25:00|789.3|788.7|788.9|788.3|789.3|788.7|788.9|788.3|3
1643250420000|2022-01-27 02:27:00|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|2
1643250430000|2022-01-27 02:27:10|788.7|788.1|789|788.4|789|788.4|788.7|788.1|39
1643250440000|2022-01-27 02:27:20|789.2|788.6|788.9|788.3|789.2|788.6|788.9|788.3|1
1643250450000|2022-01-27 02:27:30|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|1
1643250490000|2022-01-27 02:28:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|8
1643250500000|2022-01-27 02:28:20|||||||||4
1643250510000|2022-01-27 02:28:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1643250550000|2022-01-27 02:29:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1643250560000|2022-01-27 02:29:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|2
1643250570000|2022-01-27 02:29:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|10
1643250580000|2022-01-27 02:29:40|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|2
1643250590000|2022-01-27 02:29:50|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|9
1643250630000|2022-01-27 02:30:30|788.6|788|788.7|788.1|788.7|788.1|788.6|788|0
1643250640000|2022-01-27 02:30:40|||||||||5
1643250650000|2022-01-27 02:30:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|3
1643250670000|2022-01-27 02:31:10|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|2
1643250700000|2022-01-27 02:31:40|||||||||1
1643250730000|2022-01-27 02:32:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643250750000|2022-01-27 02:32:30|789.2|788.6|788.9|788.3|789.2|788.6|788.9|788.3|21
1643250760000|2022-01-27 02:32:40|789|788.4|789.2|788.6|789.2|788.6|789|788.4|2
1643250780000|2022-01-27 02:33:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1643250790000|2022-01-27 02:33:10|789.5|788.9|789.7|789.1|789.7|789.1|789.4|788.8|6
1643250800000|2022-01-27 02:33:20|789.6|789|789.6|789|789.6|789|789.6|789|1
1643250810000|2022-01-27 02:33:30|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|0
1643250830000|2022-01-27 02:33:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643250840000|2022-01-27 02:34:00|789.1|788.5|789|788.4|789.1|788.5|789|788.4|4
1643250860000|2022-01-27 02:34:20|789.2|788.6|789|788.4|789.2|788.6|789|788.4|2
1643250900000|2022-01-27 02:35:00|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|0
1643250920000|2022-01-27 02:35:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|6
1643250940000|2022-01-27 02:35:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643250950000|2022-01-27 02:35:50|||||||||1
1643250980000|2022-01-27 02:36:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|5
1643251000000|2022-01-27 02:36:40|||||||||1
1643251010000|2022-01-27 02:36:50|789.8|789.2|789.9|789.3|789.9|789.3|789.7|789.1|6
1643251020000|2022-01-27 02:37:00|789.8|789.2|790|789.4|790|789.4|789.8|789.2|61
1643251030000|2022-01-27 02:37:10|||||||||1
1643251040000|2022-01-27 02:37:20|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|0
1643251050000|2022-01-27 02:37:30|790|789.4|789.8|789.2|790|789.4|789.8|789.2|4
1643251060000|2022-01-27 02:37:40|||||||||2
1643251080000|2022-01-27 02:38:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643251130000|2022-01-27 02:38:50|||||||||1
1643251140000|2022-01-27 02:39:00|||||||||1
1643251200000|2022-01-27 02:40:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643251210000|2022-01-27 02:40:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|2
1643251250000|2022-01-27 02:40:50|||||||||1
1643251290000|2022-01-27 02:41:30|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|4
1643251300000|2022-01-27 02:41:40|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|0
1643251310000|2022-01-27 02:41:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643251370000|2022-01-27 02:42:50|||||||||1
1643251380000|2022-01-27 02:43:00|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|0
1643251390000|2022-01-27 02:43:10|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|0
1643251400000|2022-01-27 02:43:20|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|0
1643251410000|2022-01-27 02:43:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1643251420000|2022-01-27 02:43:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643251430000|2022-01-27 02:43:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643251450000|2022-01-27 02:44:10|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|1
1643251550000|2022-01-27 02:45:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643251560000|2022-01-27 02:46:00|||||||||1
1643251600000|2022-01-27 02:46:40|||||||||1
1643251610000|2022-01-27 02:46:50|790|789.4|790|789.4|790|789.4|790|789.4|3
1643251620000|2022-01-27 02:47:00|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1643251630000|2022-01-27 02:47:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643251640000|2022-01-27 02:47:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|6
1643251660000|2022-01-27 02:47:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1643251670000|2022-01-27 02:47:50|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|0
1643251680000|2022-01-27 02:48:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643251690000|2022-01-27 02:48:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1643251750000|2022-01-27 02:49:10|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|2
1643251770000|2022-01-27 02:49:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|11
1643251780000|2022-01-27 02:49:40|||||||||1
1643251810000|2022-01-27 02:50:10|||||||||1
1643251820000|2022-01-27 02:50:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643251840000|2022-01-27 02:50:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643251870000|2022-01-27 02:51:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643251920000|2022-01-27 02:52:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1643251930000|2022-01-27 02:52:10|789.6|789|789.4|788.8|789.6|789|789.4|788.8|13
1643251940000|2022-01-27 02:52:20|||||||||12
1643251950000|2022-01-27 02:52:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|4
1643251960000|2022-01-27 02:52:40|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|1
1643252000000|2022-01-27 02:53:20|789.5|788.9|789.6|789|789.6|789|789.5|788.9|4
1643252010000|2022-01-27 02:53:30|789.7|789.1|789.4|788.8|789.7|789.1|789.4|788.8|3
1643252030000|2022-01-27 02:53:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643252050000|2022-01-27 02:54:10|789.6|789|789.6|789|789.6|789|789.6|789|0
1643252060000|2022-01-27 02:54:20|789.7|789.1|789.6|789|789.7|789.1|789.6|789|1
1643252070000|2022-01-27 02:54:30|789.7|789.1|789.6|789|789.7|789.1|789.5|788.9|0
1643252080000|2022-01-27 02:54:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|7
1643252090000|2022-01-27 02:54:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|6
1643252140000|2022-01-27 02:55:40|789.6|789|789.6|789|789.6|789|789.6|789|0
1643252160000|2022-01-27 02:56:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643252170000|2022-01-27 02:56:10|789.3|788.7|789.5|788.9|789.5|788.9|789.3|788.7|0
1643252200000|2022-01-27 02:56:40|789.2|788.6|789.2|788.6|789.3|788.7|789.2|788.6|13
1643252210000|2022-01-27 02:56:50|789.1|788.5|788.9|788.3|789.1|788.5|788.9|788.3|7
1643252220000|2022-01-27 02:57:00|789|788.4|789.1|788.5|789.1|788.5|789|788.4|4
1643252230000|2022-01-27 02:57:10|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|1
1643252240000|2022-01-27 02:57:20|||||||||1
1643252250000|2022-01-27 02:57:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|3
1643252260000|2022-01-27 02:57:40|788.9|788.3|789|788.4|789|788.4|788.9|788.3|14
1643252280000|2022-01-27 02:58:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|2
1643252310000|2022-01-27 02:58:30|||||||||1
1643252320000|2022-01-27 02:58:40|789|788.4|789|788.4|789|788.4|789|788.4|2
1643252350000|2022-01-27 02:59:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1643252370000|2022-01-27 02:59:30|789|788.4|789|788.4|789|788.4|789|788.4|3
1643252390000|2022-01-27 02:59:50|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|5
1643252410000|2022-01-27 03:00:10|789|788.4|789.1|788.5|789.1|788.5|789|788.4|1
1643252420000|2022-01-27 03:00:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643252430000|2022-01-27 03:00:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|7
1643252450000|2022-01-27 03:00:50|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|2
1643252480000|2022-01-27 03:01:20|||||||||4
1643252500000|2022-01-27 03:01:40|789.5|788.9|789.7|789.1|789.8|789.2|789.5|788.9|11
1643252520000|2022-01-27 03:02:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|5
1643252530000|2022-01-27 03:02:10|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|3
1643252540000|2022-01-27 03:02:20|789.5|788.9|789.5|788.9|789.6|789|789.4|788.8|12
1643252550000|2022-01-27 03:02:30|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|3
1643252560000|2022-01-27 03:02:40|||||||||2
1643252570000|2022-01-27 03:02:50|789|788.4|789|788.4|789.1|788.5|789|788.4|1
1643252580000|2022-01-27 03:03:00|789.1|788.5|788.9|788.3|789.1|788.5|788.9|788.3|0
1643252590000|2022-01-27 03:03:10|789|788.4|789.3|788.7|789.3|788.7|789|788.4|4
1643252600000|2022-01-27 03:03:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|3
1643252620000|2022-01-27 03:03:40|||||||||3
1643252640000|2022-01-27 03:04:00|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|4
1643252660000|2022-01-27 03:04:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|5
1643252690000|2022-01-27 03:04:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|5
1643252700000|2022-01-27 03:05:00|789.7|789.1|789.5|788.9|789.7|789.1|789.5|788.9|2
1643252710000|2022-01-27 03:05:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643252720000|2022-01-27 03:05:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|6
1643252730000|2022-01-27 03:05:30|||||||||10
1643252740000|2022-01-27 03:05:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|5
1643252750000|2022-01-27 03:05:50|790|789.4|790.2|789.6|790.2|789.6|790|789.4|28
1643252760000|2022-01-27 03:06:00|790|789.4|790.2|789.6|790.2|789.6|790|789.4|0
1643252780000|2022-01-27 03:06:20|790.3|789.7|790.3|789.7|790.6|790|790.3|789.7|17
1643252800000|2022-01-27 03:06:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643252820000|2022-01-27 03:07:00|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|7
1643252880000|2022-01-27 03:08:00|790.5|789.9|790.6|790|790.6|790|790.5|789.9|2
1643252890000|2022-01-27 03:08:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643252900000|2022-01-27 03:08:20|790.6|790|790.7|790.1|790.7|790.1|790.5|789.9|6
1643252910000|2022-01-27 03:08:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|8
1643252930000|2022-01-27 03:08:50|||||||||2
1643252940000|2022-01-27 03:09:00|||||||||1
1643252980000|2022-01-27 03:09:40|791|790.4|791|790.4|791|790.4|791|790.4|2
1643252990000|2022-01-27 03:09:50|790.9|790.3|791|790.4|791|790.4|790.9|790.3|0
1643253000000|2022-01-27 03:10:00|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|2
1643253030000|2022-01-27 03:10:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643253040000|2022-01-27 03:10:40|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643253210000|2022-01-27 03:13:30|791|790.4|791|790.4|791|790.4|791|790.4|0
1643253220000|2022-01-27 03:13:40|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643253270000|2022-01-27 03:14:30|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|3
1643253280000|2022-01-27 03:14:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643253290000|2022-01-27 03:14:50|790.9|790.3|790.9|790.3|790.9|790.3|790.8|790.2|0
1643253350000|2022-01-27 03:15:50|790.7|790.1|790.9|790.3|790.9|790.3|790.7|790.1|1
1643253370000|2022-01-27 03:16:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|8
1643253380000|2022-01-27 03:16:20|790.4|789.8|790.6|790|790.6|790|790.4|789.8|2
1643253390000|2022-01-27 03:16:30|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1643253420000|2022-01-27 03:17:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643253450000|2022-01-27 03:17:30|790.6|790|790.6|790|790.6|790|790.6|790|0
1643253460000|2022-01-27 03:17:40|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|1
1643253470000|2022-01-27 03:17:50|790.6|790|790.5|789.9|790.6|790|790.5|789.9|0
1643253480000|2022-01-27 03:18:00|790.6|790|790.6|790|790.6|790|790.5|789.9|0
1643253500000|2022-01-27 03:18:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643253520000|2022-01-27 03:18:40|790.6|790|790.5|789.9|790.6|790|790.5|789.9|8
1643253540000|2022-01-27 03:19:00|790.4|789.8|790.7|790.1|790.7|790.1|790.4|789.8|0
1643253560000|2022-01-27 03:19:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|3
1643253570000|2022-01-27 03:19:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643253580000|2022-01-27 03:19:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643253590000|2022-01-27 03:19:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643253600000|2022-01-27 03:20:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1643253760000|2022-01-27 03:22:40|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|1
1643253770000|2022-01-27 03:22:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|23
1643253780000|2022-01-27 03:23:00|790.4|789.8|790.7|790.1|790.7|790.1|790.4|789.8|35
1643253790000|2022-01-27 03:23:10|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|4
1643253800000|2022-01-27 03:23:20|790.9|790.3|790.7|790.1|790.9|790.3|790.7|790.1|2
1643253850000|2022-01-27 03:24:10|||||||||1
1643253900000|2022-01-27 03:25:00|790.6|790|790.4|789.8|790.6|790|790.4|789.8|3
1643253930000|2022-01-27 03:25:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643253940000|2022-01-27 03:25:40|790.2|789.6|790.5|789.9|790.5|789.9|790.2|789.6|9
1643253950000|2022-01-27 03:25:50|790.4|789.8|790.6|790|790.6|790|790.4|789.8|2
1643253960000|2022-01-27 03:26:00|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1643253970000|2022-01-27 03:26:10|790.5|789.9|790.6|790|790.6|790|790.5|789.9|1
1643254000000|2022-01-27 03:26:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643254030000|2022-01-27 03:27:10|790.9|790.3|790.9|790.3|790.9|790.3|790.8|790.2|1
1643254060000|2022-01-27 03:27:40|791|790.4|791|790.4|791|790.4|791|790.4|1
1643254070000|2022-01-27 03:27:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|1
1643254080000|2022-01-27 03:28:00|791|790.4|791.2|790.6|791.2|790.6|791|790.4|1
1643254100000|2022-01-27 03:28:20|||||||||6
1643254110000|2022-01-27 03:28:30|790.9|790.3|791|790.4|791|790.4|790.9|790.3|1
1643254120000|2022-01-27 03:28:40|790.9|790.3|791.2|790.6|791.2|790.6|790.9|790.3|0
1643254140000|2022-01-27 03:29:00|791.3|790.7|791.3|790.7|791.3|790.7|791.2|790.6|2
1643254150000|2022-01-27 03:29:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|3
1643254170000|2022-01-27 03:29:30|791.1|790.5|791|790.4|791.1|790.5|790.9|790.3|18
1643254180000|2022-01-27 03:29:40|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643254190000|2022-01-27 03:29:50|791|790.4|790.9|790.3|791|790.4|790.9|790.3|6
1643254210000|2022-01-27 03:30:10|791.2|790.6|791.5|790.9|791.5|790.9|791.2|790.6|20
1643254250000|2022-01-27 03:30:50|791.6|791|791.8|791.2|791.8|791.2|791.6|791|2
1643254260000|2022-01-27 03:31:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|6
1643254290000|2022-01-27 03:31:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1643254300000|2022-01-27 03:31:40|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|10
1643254310000|2022-01-27 03:31:50|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|12
1643254320000|2022-01-27 03:32:00|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|6
1643254330000|2022-01-27 03:32:10|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|3
1643254340000|2022-01-27 03:32:20|791.2|790.6|791.6|791|791.6|791|791.2|790.6|4
1643254350000|2022-01-27 03:32:30|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|0
1643254370000|2022-01-27 03:32:50|||||||||7
1643254380000|2022-01-27 03:33:00|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|2
1643254390000|2022-01-27 03:33:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1643254400000|2022-01-27 03:33:20|||||||||2
1643254410000|2022-01-27 03:33:30|||||||||3
1643254420000|2022-01-27 03:33:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|8
1643254440000|2022-01-27 03:34:00|791.6|791|791.8|791.2|791.8|791.2|791.6|791|8
1643254450000|2022-01-27 03:34:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1643254460000|2022-01-27 03:34:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|5
1643254470000|2022-01-27 03:34:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1643254480000|2022-01-27 03:34:40|791.6|791|791.5|790.9|791.8|791.2|791.5|790.9|4
1643254490000|2022-01-27 03:34:50|791.7|791.1|791.8|791.2|791.9|791.3|791.7|791.1|7
1643254510000|2022-01-27 03:35:10|791.9|791.3|791.8|791.2|792|791.4|791.8|791.2|3
1643254520000|2022-01-27 03:35:20|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|1
1643254530000|2022-01-27 03:35:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643254540000|2022-01-27 03:35:40|792|791.4|792.3|791.7|792.3|791.7|792|791.4|0
1643254550000|2022-01-27 03:35:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1643254560000|2022-01-27 03:36:00|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|1
1643254610000|2022-01-27 03:36:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|5
1643254620000|2022-01-27 03:37:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1643254630000|2022-01-27 03:37:10|||||||||8
1643254640000|2022-01-27 03:37:20|||||||||55
1643254670000|2022-01-27 03:37:50|||||||||1
1643254680000|2022-01-27 03:38:00|792.6|792|792.6|792|792.6|792|792.6|792|6
1643254690000|2022-01-27 03:38:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1643254700000|2022-01-27 03:38:20|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1643254740000|2022-01-27 03:39:00|792.6|792|792.4|791.8|792.6|792|792.4|791.8|1
1643254800000|2022-01-27 03:40:00|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|2
1643254810000|2022-01-27 03:40:10|||||||||1
1643254820000|2022-01-27 03:40:20|||||||||1
1643254860000|2022-01-27 03:41:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1643254890000|2022-01-27 03:41:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1643254910000|2022-01-27 03:41:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1643254930000|2022-01-27 03:42:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|2
1643254940000|2022-01-27 03:42:20|792|791.4|792|791.4|792|791.4|792|791.4|1
1643255030000|2022-01-27 03:43:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1643255050000|2022-01-27 03:44:10|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|6
1643255060000|2022-01-27 03:44:20|791.7|791.1|791.8|791.2|791.8|791.2|791.5|790.9|11
1643255070000|2022-01-27 03:44:30|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1643255080000|2022-01-27 03:44:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1643255090000|2022-01-27 03:44:50|||||||||2
1643255150000|2022-01-27 03:45:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1643255160000|2022-01-27 03:46:00|791.3|790.7|790.7|790.1|791.3|790.7|790.7|790.1|14
1643255170000|2022-01-27 03:46:10|790.8|790.2|791.2|790.6|791.2|790.6|790.8|790.2|9
1643255180000|2022-01-27 03:46:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1643255190000|2022-01-27 03:46:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1643255210000|2022-01-27 03:46:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1643255220000|2022-01-27 03:47:00|791.6|791|791.9|791.3|792.1|791.5|791.6|791|8
1643255230000|2022-01-27 03:47:10|||||||||2
1643255240000|2022-01-27 03:47:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1643255260000|2022-01-27 03:47:40|791.2|790.6|791|790.4|791.2|790.6|791|790.4|9
1643255270000|2022-01-27 03:47:50|791.1|790.5|791|790.4|791.2|790.6|791|790.4|6
1643255320000|2022-01-27 03:48:40|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|1
1643255330000|2022-01-27 03:48:50|791|790.4|790.9|790.3|791|790.4|790.9|790.3|15
1643255340000|2022-01-27 03:49:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|3
1643255350000|2022-01-27 03:49:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|10
1643255360000|2022-01-27 03:49:20|791.5|790.9|791.2|790.6|791.5|790.9|791.2|790.6|9
1643255400000|2022-01-27 03:50:00|791.3|790.7|790.9|790.3|791.3|790.7|790.9|790.3|3
1643255410000|2022-01-27 03:50:10|||||||||12
1643255420000|2022-01-27 03:50:20|||||||||6
1643255430000|2022-01-27 03:50:30|791|790.4|790.9|790.3|791|790.4|790.9|790.3|12
1643255450000|2022-01-27 03:50:50|||||||||3
1643255460000|2022-01-27 03:51:00|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|1
1643255480000|2022-01-27 03:51:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1643255490000|2022-01-27 03:51:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1643255520000|2022-01-27 03:52:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|13
1643255530000|2022-01-27 03:52:10|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|22
1643255540000|2022-01-27 03:52:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|2
1643255550000|2022-01-27 03:52:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643255590000|2022-01-27 03:53:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643255620000|2022-01-27 03:53:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|6
1643255640000|2022-01-27 03:54:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643255650000|2022-01-27 03:54:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|3
1643255670000|2022-01-27 03:54:30|790.6|790|790.8|790.2|790.8|790.2|790.6|790|2
1643255680000|2022-01-27 03:54:40|||||||||1
1643255700000|2022-01-27 03:55:00|790.7|790.1|790.5|789.9|790.7|790.1|790.4|789.8|1
1643255710000|2022-01-27 03:55:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643255720000|2022-01-27 03:55:20|790.6|790|790.7|790.1|790.7|790.1|790.6|790|3
1643255760000|2022-01-27 03:56:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|15
1643255770000|2022-01-27 03:56:10|790.5|789.9|790.7|790.1|790.7|790.1|790.5|789.9|6
1643255780000|2022-01-27 03:56:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|3
1643255790000|2022-01-27 03:56:30|790.6|790|790.7|790.1|790.7|790.1|790.6|790|13
1643255800000|2022-01-27 03:56:40|||||||||1
1643255810000|2022-01-27 03:56:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|8
1643255820000|2022-01-27 03:57:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|3
1643255830000|2022-01-27 03:57:10|791|790.4|791|790.4|791|790.4|791|790.4|5
1643255840000|2022-01-27 03:57:20|||||||||1
1643255850000|2022-01-27 03:57:30|||||||||5
1643255860000|2022-01-27 03:57:40|791.1|790.5|791|790.4|791.1|790.5|791|790.4|5
1643255870000|2022-01-27 03:57:50|791.1|790.5|791|790.4|791.1|790.5|791|790.4|10
1643255880000|2022-01-27 03:58:00|||||||||3
1643255890000|2022-01-27 03:58:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|13
1643255910000|2022-01-27 03:58:30|791|790.4|791|790.4|791|790.4|791|790.4|3
1643255930000|2022-01-27 03:58:50|790|789.4|790.2|789.6|790.3|789.7|790|789.4|13
1643255940000|2022-01-27 03:59:00|790.7|790.1|790.4|789.8|790.7|790.1|790.4|789.8|22
1643255950000|2022-01-27 03:59:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643255960000|2022-01-27 03:59:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643255970000|2022-01-27 03:59:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643255980000|2022-01-27 03:59:40|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|4
1643255990000|2022-01-27 03:59:50|790.4|789.8|790.4|789.8|790.4|789.8|790.3|789.7|0
1643256000000|2022-01-27 04:00:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1643256010000|2022-01-27 04:00:10|||||||||3
1643256020000|2022-01-27 04:00:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|8
1643256040000|2022-01-27 04:00:40|790.6|790|790.3|789.7|790.6|790|790.3|789.7|19
1643256100000|2022-01-27 04:01:40|||||||||2
1643256140000|2022-01-27 04:02:20|||||||||1
1643256150000|2022-01-27 04:02:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643256160000|2022-01-27 04:02:40|790.7|790.1|790.4|789.8|790.7|790.1|790.4|789.8|24
1643256170000|2022-01-27 04:02:50|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|3
1643256180000|2022-01-27 04:03:00|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|9
1643256200000|2022-01-27 04:03:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|7
1643256210000|2022-01-27 04:03:30|791|790.4|790.9|790.3|791|790.4|790.9|790.3|15
1643256220000|2022-01-27 04:03:40|||||||||3
1643256240000|2022-01-27 04:04:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|4
1643256250000|2022-01-27 04:04:10|||||||||1
1643256260000|2022-01-27 04:04:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643256270000|2022-01-27 04:04:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|6
1643256330000|2022-01-27 04:05:30|790.8|790.2|791|790.4|791|790.4|790.8|790.2|6
1643256350000|2022-01-27 04:05:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1643256390000|2022-01-27 04:06:30|791|790.4|791|790.4|791|790.4|791|790.4|2
1643256420000|2022-01-27 04:07:00|790.9|790.3|791|790.4|791|790.4|790.9|790.3|1
1643256550000|2022-01-27 04:09:10|791.1|790.5|791|790.4|791.2|790.6|791|790.4|1
1643256560000|2022-01-27 04:09:20|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|1
1643256570000|2022-01-27 04:09:30|791.2|790.6|790.9|790.3|791.2|790.6|790.9|790.3|1
1643256600000|2022-01-27 04:10:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|2
1643256610000|2022-01-27 04:10:10|||||||||1
1643256620000|2022-01-27 04:10:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643256670000|2022-01-27 04:11:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643256760000|2022-01-27 04:12:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1643256940000|2022-01-27 04:15:40|790.6|790|790.6|790|790.6|790|790.6|790|5
1643256950000|2022-01-27 04:15:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643256960000|2022-01-27 04:16:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|5
1643256970000|2022-01-27 04:16:10|||||||||5
1643256980000|2022-01-27 04:16:20|||||||||2
1643257000000|2022-01-27 04:16:40|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|7
1643257010000|2022-01-27 04:16:50|||||||||2
1643257050000|2022-01-27 04:17:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1643257090000|2022-01-27 04:18:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1643257180000|2022-01-27 04:19:40|790.6|790|790.5|789.9|790.6|790|790.5|789.9|1
1643257270000|2022-01-27 04:21:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643257280000|2022-01-27 04:21:20|790.6|790|790.6|790|790.7|790.1|790.6|790|0
1643257290000|2022-01-27 04:21:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643257340000|2022-01-27 04:22:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643257370000|2022-01-27 04:22:50|||||||||1
1643257470000|2022-01-27 04:24:30|790.6|790|790.6|790|790.6|790|790.6|790|2
1643257480000|2022-01-27 04:24:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643257620000|2022-01-27 04:27:00|||||||||1
1643257720000|2022-01-27 04:28:40|790.6|790|790.5|789.9|790.6|790|790.5|789.9|1
1643257750000|2022-01-27 04:29:10|||||||||1
1643257790000|2022-01-27 04:29:50|||||||||1
1643257810000|2022-01-27 04:30:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643258080000|2022-01-27 04:34:40|790.6|790|790.6|790|790.6|790|790.6|790|2
1643258090000|2022-01-27 04:34:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643258390000|2022-01-27 04:39:50|||||||||1
1643258410000|2022-01-27 04:40:10|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|2
1643258470000|2022-01-27 04:41:10|790.6|790|790.6|790|790.6|790|790.6|790|0
1643258490000|2022-01-27 04:41:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643258570000|2022-01-27 04:42:50|||||||||1
1643258810000|2022-01-27 04:46:50|||||||||4
1643258820000|2022-01-27 04:47:00|||||||||2
1643258880000|2022-01-27 04:48:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|2
1643258940000|2022-01-27 04:49:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1643259000000|2022-01-27 04:50:00|790.9|790.3|790.9|790.3|791.1|790.5|790.9|790.3|0
1643259060000|2022-01-27 04:51:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1643259070000|2022-01-27 04:51:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643259080000|2022-01-27 04:51:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1643259170000|2022-01-27 04:52:50|||||||||1
1643259210000|2022-01-27 04:53:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|3
1643259270000|2022-01-27 04:54:30|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1643259330000|2022-01-27 04:55:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643259350000|2022-01-27 04:55:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1643259380000|2022-01-27 04:56:20|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|12
1643259400000|2022-01-27 04:56:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|2
1643259410000|2022-01-27 04:56:50|||||||||1
1643259460000|2022-01-27 04:57:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1643259470000|2022-01-27 04:57:50|||||||||1
1643259480000|2022-01-27 04:58:00|||||||||1
1643259490000|2022-01-27 04:58:10|791.6|791|791.6|791|791.6|791|791.6|791|2
1643259500000|2022-01-27 04:58:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|5
1643259540000|2022-01-27 04:59:00|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|4
1643259670000|2022-01-27 05:01:10|||||||||1
1643259840000|2022-01-27 05:04:00|||||||||1
1643259860000|2022-01-27 05:04:20|791.6|791|791.6|791|791.6|791|791.6|791|2
1643259870000|2022-01-27 05:04:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1643259900000|2022-01-27 05:05:00|791.6|791|791.6|791|791.6|791|791.6|791|1
1643259910000|2022-01-27 05:05:10|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1643260090000|2022-01-27 05:08:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1643260120000|2022-01-27 05:08:40|||||||||1
1643260170000|2022-01-27 05:09:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|4
1643260300000|2022-01-27 05:11:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1643260350000|2022-01-27 05:12:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|2
1643260390000|2022-01-27 05:13:10|791.6|791|791.6|791|791.6|791|791.6|791|1
1643260460000|2022-01-27 05:14:20|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1643260490000|2022-01-27 05:14:50|791.5|790.9|791.4|790.8|791.5|790.9|791.3|790.7|7
1643260500000|2022-01-27 05:15:00|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|1
1643260520000|2022-01-27 05:15:20|||||||||1
1643260560000|2022-01-27 05:16:00|||||||||1
1643260570000|2022-01-27 05:16:10|790.9|790.3|791.3|790.7|791.3|790.7|790.8|790.2|23
1643260590000|2022-01-27 05:16:30|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|0
1643260600000|2022-01-27 05:16:40|791.7|791.1|791.6|791|791.7|791.1|791.6|791|3
1643260610000|2022-01-27 05:16:50|||||||||1
1643260620000|2022-01-27 05:17:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1643260640000|2022-01-27 05:17:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1643260650000|2022-01-27 05:17:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1643260670000|2022-01-27 05:17:50|791|790.4|791|790.4|791|790.4|791|790.4|1
1643260680000|2022-01-27 05:18:00|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|0
1643260690000|2022-01-27 05:18:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1643260720000|2022-01-27 05:18:40|791.6|791|791.6|791|791.6|791|791.6|791|1
1643260740000|2022-01-27 05:19:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1643260800000|2022-01-27 05:20:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|4
1643260820000|2022-01-27 05:20:20|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|30
1643260830000|2022-01-27 05:20:30|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|0
1643260840000|2022-01-27 05:20:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|4
1643260850000|2022-01-27 05:20:50|||||||||28
1643260860000|2022-01-27 05:21:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1643260870000|2022-01-27 05:21:10|791.3|790.7|791.4|790.8|791.4|790.8|791.2|790.6|5
1643260880000|2022-01-27 05:21:20|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|0
1643260910000|2022-01-27 05:21:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|2
1643260920000|2022-01-27 05:22:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1643260940000|2022-01-27 05:22:20|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|1
1643260960000|2022-01-27 05:22:40|791.5|790.9|791.2|790.6|791.5|790.9|791.2|790.6|11
1643260980000|2022-01-27 05:23:00|||||||||1
1643260990000|2022-01-27 05:23:10|791|790.4|790.9|790.3|791|790.4|790.9|790.3|1
1643261000000|2022-01-27 05:23:20|791.1|790.5|791.4|790.8|791.4|790.8|791.1|790.5|8
1643261020000|2022-01-27 05:23:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1643261030000|2022-01-27 05:23:50|791.4|790.8|791.2|790.6|791.4|790.8|791.2|790.6|6
1643261050000|2022-01-27 05:24:10|791.1|790.5|790.9|790.3|791.1|790.5|790.9|790.3|5
1643261080000|2022-01-27 05:24:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|3
1643261090000|2022-01-27 05:24:50|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|5
1643261110000|2022-01-27 05:25:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1643261130000|2022-01-27 05:25:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|3
1643261180000|2022-01-27 05:26:20|791.1|790.5|790.9|790.3|791.1|790.5|790.9|790.3|2
1643261200000|2022-01-27 05:26:40|791|790.4|791.4|790.8|791.4|790.8|791|790.4|14
1643261220000|2022-01-27 05:27:00|||||||||1
1643261240000|2022-01-27 05:27:20|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|80
1643261250000|2022-01-27 05:27:30|791.6|791|791.4|790.8|791.6|791|791.4|790.8|2
1643261260000|2022-01-27 05:27:40|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|8
1643261270000|2022-01-27 05:27:50|||||||||5
1643261280000|2022-01-27 05:28:00|791|790.4|790.9|790.3|791|790.4|790.9|790.3|2
1643261310000|2022-01-27 05:28:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|10
1643261320000|2022-01-27 05:28:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1643261330000|2022-01-27 05:28:50|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|2
1643261350000|2022-01-27 05:29:10|||||||||24
1643261360000|2022-01-27 05:29:20|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|0
1643261380000|2022-01-27 05:29:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|5
1643261390000|2022-01-27 05:29:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643261400000|2022-01-27 05:30:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|57
1643261410000|2022-01-27 05:30:10|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|6
1643261420000|2022-01-27 05:30:20|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|52
1643261430000|2022-01-27 05:30:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1643261440000|2022-01-27 05:30:40|791.1|790.5|790.9|790.3|791.1|790.5|790.9|790.3|2
1643261450000|2022-01-27 05:30:50|791|790.4|791|790.4|791|790.4|791|790.4|10
1643261460000|2022-01-27 05:31:00|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|4
1643261470000|2022-01-27 05:31:10|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|1
1643261490000|2022-01-27 05:31:30|791.3|790.7|790.9|790.3|791.3|790.7|790.9|790.3|9
1643261510000|2022-01-27 05:31:50|||||||||16
1643261530000|2022-01-27 05:32:10|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|1
1643261540000|2022-01-27 05:32:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|5
1643261550000|2022-01-27 05:32:30|||||||||1
1643261560000|2022-01-27 05:32:40|||||||||2
1643261580000|2022-01-27 05:33:00|||||||||1
1643261590000|2022-01-27 05:33:10|791.6|791|791.7|791.1|791.7|791.1|791.6|791|3
1643261620000|2022-01-27 05:33:40|791.6|791|791.6|791|791.7|791.1|791.6|791|11
1643261630000|2022-01-27 05:33:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1643261640000|2022-01-27 05:34:00|791.7|791.1|791.2|790.6|791.7|791.1|791.2|790.6|17
1643261660000|2022-01-27 05:34:20|||||||||1
1643261740000|2022-01-27 05:35:40|790.9|790.3|791.1|790.5|791.1|790.5|790.9|790.3|10
1643261760000|2022-01-27 05:36:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643261770000|2022-01-27 05:36:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|21
1643261780000|2022-01-27 05:36:20|790.9|790.3|791.1|790.5|791.1|790.5|790.8|790.2|7
1643261800000|2022-01-27 05:36:40|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1643261830000|2022-01-27 05:37:10|791.3|790.7|790.9|790.3|791.3|790.7|790.9|790.3|10
1643261840000|2022-01-27 05:37:20|||||||||1
1643261860000|2022-01-27 05:37:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643261870000|2022-01-27 05:37:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643261880000|2022-01-27 05:38:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643261890000|2022-01-27 05:38:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643261900000|2022-01-27 05:38:20|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|3
1643261940000|2022-01-27 05:39:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|44
1643262020000|2022-01-27 05:40:20|||||||||1
1643262060000|2022-01-27 05:41:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|6
1643262070000|2022-01-27 05:41:10|791.7|791.1|791.4|790.8|791.7|791.1|791.4|790.8|7
1643262090000|2022-01-27 05:41:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643262110000|2022-01-27 05:41:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1643262120000|2022-01-27 05:42:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643262140000|2022-01-27 05:42:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1643262180000|2022-01-27 05:43:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643262200000|2022-01-27 05:43:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|2
1643262470000|2022-01-27 05:47:50|791|790.4|791.1|790.5|791.2|790.6|791|790.4|3
1643262490000|2022-01-27 05:48:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|9
1643262630000|2022-01-27 05:50:30|791.6|791|791.6|791|791.6|791|791.6|791|2
1643262640000|2022-01-27 05:50:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1643262650000|2022-01-27 05:50:50|791.6|791|791.7|791.1|791.8|791.2|791.6|791|7
1643262660000|2022-01-27 05:51:00|791.6|791|791.6|791|791.6|791|791.6|791|0
1643262670000|2022-01-27 05:51:10|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1643262690000|2022-01-27 05:51:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1643262710000|2022-01-27 05:51:50|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|5
1643262810000|2022-01-27 05:53:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1643262830000|2022-01-27 05:53:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1643262960000|2022-01-27 05:56:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1643262970000|2022-01-27 05:56:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|51
1643262990000|2022-01-27 05:56:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|3
1643263000000|2022-01-27 05:56:40|791.3|790.7|791.2|790.6|791.4|790.8|791.2|790.6|0
1643263010000|2022-01-27 05:56:50|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|0
1643263020000|2022-01-27 05:57:00|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|6
1643263030000|2022-01-27 05:57:10|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|3
1643263040000|2022-01-27 05:57:20|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|2
1643263050000|2022-01-27 05:57:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1643263060000|2022-01-27 05:57:40|791.6|791|791.6|791|791.6|791|791.6|791|9
1643263070000|2022-01-27 05:57:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|9
1643263080000|2022-01-27 05:58:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|5
1643263100000|2022-01-27 05:58:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643263110000|2022-01-27 05:58:30|790.9|790.3|790.9|790.3|790.9|790.3|790.8|790.2|6
1643263150000|2022-01-27 05:59:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643263200000|2022-01-27 06:00:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643263250000|2022-01-27 06:00:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|2
1643263340000|2022-01-27 06:02:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643263430000|2022-01-27 06:03:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643263440000|2022-01-27 06:04:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|6
1643263450000|2022-01-27 06:04:10|790.6|790|790.7|790.1|790.7|790.1|790.6|790|5
1643263490000|2022-01-27 06:04:50|||||||||1
1643263580000|2022-01-27 06:06:20|790.6|790|790.6|790|790.6|790|790.6|790|3
1643263590000|2022-01-27 06:06:30|790.4|789.8|790.7|790.1|790.7|790.1|790.4|789.8|3
1643263610000|2022-01-27 06:06:50|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|0
1643263620000|2022-01-27 06:07:00|||||||||1
1643263630000|2022-01-27 06:07:10|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|5
1643263640000|2022-01-27 06:07:20|790.6|790|790.6|790|790.6|790|790.6|790|6
1643263650000|2022-01-27 06:07:30|||||||||25
1643263660000|2022-01-27 06:07:40|||||||||25
1643263670000|2022-01-27 06:07:50|790.7|790.1|790.6|790|790.7|790.1|790.6|790|1
1643263680000|2022-01-27 06:08:00|||||||||25
1643263690000|2022-01-27 06:08:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1643263720000|2022-01-27 06:08:40|790.6|790|790.6|790|790.6|790|790.6|790|0
1643263780000|2022-01-27 06:09:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1643263800000|2022-01-27 06:10:00|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|0
1643263810000|2022-01-27 06:10:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|6
1643263820000|2022-01-27 06:10:20|789.8|789.2|790.2|789.2|790.3|789.7|789.8|789.2|81
1643263830000|2022-01-27 06:10:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|43
1643263870000|2022-01-27 06:11:10|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|4
1643263880000|2022-01-27 06:11:20|790.2|789.6|790|789.4|790.2|789.6|790|789.4|2
1643263890000|2022-01-27 06:11:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|3
1643263910000|2022-01-27 06:11:50|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|1
1643263930000|2022-01-27 06:12:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1643264010000|2022-01-27 06:13:30|||||||||1
1643264050000|2022-01-27 06:14:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|3
1643264130000|2022-01-27 06:15:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|4
1643264210000|2022-01-27 06:16:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643264280000|2022-01-27 06:18:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1643264290000|2022-01-27 06:18:10|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|0
1643264310000|2022-01-27 06:18:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643264320000|2022-01-27 06:18:40|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|4
1643264330000|2022-01-27 06:18:50|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|13
1643264350000|2022-01-27 06:19:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643264370000|2022-01-27 06:19:30|789.9|789.3|790.1|789.5|790.1|789.5|789.9|789.3|1
1643264480000|2022-01-27 06:21:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643264500000|2022-01-27 06:21:40|||||||||4
1643264520000|2022-01-27 06:22:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1643264530000|2022-01-27 06:22:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643264560000|2022-01-27 06:22:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|3
1643264730000|2022-01-27 06:25:30|790.4|789.8|790.6|790|790.6|790|790.4|789.8|3
1643264800000|2022-01-27 06:26:40|790.3|789.7|790.6|790|790.6|790|790.3|789.7|0
1643264900000|2022-01-27 06:28:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643264940000|2022-01-27 06:29:00|||||||||1
1643265030000|2022-01-27 06:30:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643265180000|2022-01-27 06:33:00|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|0
1643265190000|2022-01-27 06:33:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|2
1643265210000|2022-01-27 06:33:30|790.6|790|790.6|790|790.6|790|790.6|790|1
1643265220000|2022-01-27 06:33:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|5
1643265300000|2022-01-27 06:35:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|3
1643265350000|2022-01-27 06:35:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643265370000|2022-01-27 06:36:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643265390000|2022-01-27 06:36:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643265400000|2022-01-27 06:36:40|790.6|790|790.6|790|790.6|790|790.6|790|4
1643265410000|2022-01-27 06:36:50|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|4
1643265420000|2022-01-27 06:37:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643265430000|2022-01-27 06:37:10|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|6
1643265450000|2022-01-27 06:37:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643265480000|2022-01-27 06:38:00|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|2
1643265490000|2022-01-27 06:38:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643265520000|2022-01-27 06:38:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643265600000|2022-01-27 06:40:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|3
1643265610000|2022-01-27 06:40:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643265620000|2022-01-27 06:40:20|||||||||1
1643265640000|2022-01-27 06:40:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|4
1643265650000|2022-01-27 06:40:50|790|789.4|790.1|789.5|790.1|789.5|790|789.4|0
1643265660000|2022-01-27 06:41:00|||||||||1
1643265670000|2022-01-27 06:41:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|2
1643265690000|2022-01-27 06:41:30|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|0
1643265700000|2022-01-27 06:41:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1643265780000|2022-01-27 06:43:00|790|789.4|790|789.4|790|789.4|790|789.4|0
1643265790000|2022-01-27 06:43:10|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|2
1643265840000|2022-01-27 06:44:00|||||||||15
1643265860000|2022-01-27 06:44:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643265930000|2022-01-27 06:45:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643266020000|2022-01-27 06:47:00|||||||||2
1643266180000|2022-01-27 06:49:40|789.6|789|789.6|789|789.6|789|789.6|789|7
1643266200000|2022-01-27 06:50:00|||||||||2
1643266210000|2022-01-27 06:50:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643266240000|2022-01-27 06:50:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|11
1643266250000|2022-01-27 06:50:50|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|12
1643266290000|2022-01-27 06:51:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643266360000|2022-01-27 06:52:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1643266470000|2022-01-27 06:54:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643266530000|2022-01-27 06:55:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|3
1643266540000|2022-01-27 06:55:40|||||||||1
1643266790000|2022-01-27 06:59:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1643266810000|2022-01-27 07:00:10|789.6|789|789.6|789|789.6|789|789.6|789|1
1643266830000|2022-01-27 07:00:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|5
1643266840000|2022-01-27 07:00:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1643266850000|2022-01-27 07:00:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643266860000|2022-01-27 07:01:00|789.3|788.7|789.5|788.9|789.5|788.9|789.3|788.7|0
1643266890000|2022-01-27 07:01:30|789.6|789|789.6|789|789.6|789|789.6|789|1
1643267020000|2022-01-27 07:03:40|789.7|789.1|789.8|789.2|789.9|789.3|789.7|789.1|2
1643267090000|2022-01-27 07:04:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643267100000|2022-01-27 07:05:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643267120000|2022-01-27 07:05:20|||||||||1
1643267150000|2022-01-27 07:05:50|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|1
1643267160000|2022-01-27 07:06:00|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|0
1643267170000|2022-01-27 07:06:10|790|789.4|790|789.4|790|789.4|790|789.4|2
1643267180000|2022-01-27 07:06:20|||||||||1
1643267190000|2022-01-27 07:06:30|||||||||2
1643267210000|2022-01-27 07:06:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643267340000|2022-01-27 07:09:00|||||||||3
1643267400000|2022-01-27 07:10:00|||||||||5
1643267440000|2022-01-27 07:10:40|||||||||1
1643267450000|2022-01-27 07:10:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|6
1643267460000|2022-01-27 07:11:00|||||||||1
1643267470000|2022-01-27 07:11:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|4
1643267500000|2022-01-27 07:11:40|789.6|789|789.6|789|789.6|789|789.6|789|0
1643267550000|2022-01-27 07:12:30|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|1
1643267560000|2022-01-27 07:12:40|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|1
1643267570000|2022-01-27 07:12:50|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|0
1643267580000|2022-01-27 07:13:00|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|1
1643267600000|2022-01-27 07:13:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643267610000|2022-01-27 07:13:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643267640000|2022-01-27 07:14:00|||||||||1
1643267660000|2022-01-27 07:14:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643267680000|2022-01-27 07:14:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643267690000|2022-01-27 07:14:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643267700000|2022-01-27 07:15:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643267710000|2022-01-27 07:15:10|||||||||3
1643267760000|2022-01-27 07:16:00|||||||||1
1643267810000|2022-01-27 07:16:50|790|789.4|790|789.4|790|789.4|790|789.4|2
1643267820000|2022-01-27 07:17:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643267830000|2022-01-27 07:17:10|||||||||3
1643267880000|2022-01-27 07:18:00|||||||||1
1643267910000|2022-01-27 07:18:30|||||||||2
1643267940000|2022-01-27 07:19:00|||||||||2
1643268000000|2022-01-27 07:20:00|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1643268020000|2022-01-27 07:20:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1643268060000|2022-01-27 07:21:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643268080000|2022-01-27 07:21:20|790.6|790|790.6|790|790.6|790|790.6|790|1
1643268100000|2022-01-27 07:21:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643268110000|2022-01-27 07:21:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643268120000|2022-01-27 07:22:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1643268180000|2022-01-27 07:23:00|790.6|790|790.4|789.8|790.6|790|790.3|789.7|10
1643268200000|2022-01-27 07:23:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1643268220000|2022-01-27 07:23:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|3
1643268240000|2022-01-27 07:24:00|||||||||4
1643268260000|2022-01-27 07:24:20|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|1
1643268300000|2022-01-27 07:25:00|790.6|790|790.6|790|790.7|790.1|790.6|790|7
1643268330000|2022-01-27 07:25:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643268350000|2022-01-27 07:25:50|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|3
1643268360000|2022-01-27 07:26:00|||||||||1
1643268370000|2022-01-27 07:26:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|1
1643268380000|2022-01-27 07:26:20|||||||||1
1643268390000|2022-01-27 07:26:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643268420000|2022-01-27 07:27:00|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|1
1643268470000|2022-01-27 07:27:50|||||||||1
1643268490000|2022-01-27 07:28:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|5
1643268520000|2022-01-27 07:28:40|790.5|789.9|790.6|790|790.6|790|790.5|789.9|1
1643268560000|2022-01-27 07:29:20|||||||||1
1643268590000|2022-01-27 07:29:50|||||||||4
1643268600000|2022-01-27 07:30:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643268630000|2022-01-27 07:30:30|790.6|790|790.6|790|790.6|790|790.6|790|0
1643268720000|2022-01-27 07:32:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643268730000|2022-01-27 07:32:10|||||||||1
1643268780000|2022-01-27 07:33:00|790.6|790|790.6|790|790.6|790|790.6|790|0
1643268790000|2022-01-27 07:33:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|2
1643268800000|2022-01-27 07:33:20|790.5|789.9|790.6|790|790.6|790|790.5|789.9|1
1643268880000|2022-01-27 07:34:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|20
1643268890000|2022-01-27 07:34:50|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|20
1643268900000|2022-01-27 07:35:00|789.8|789.2|789.8|789.2|789.8|789.2|789.7|789.1|1
1643268910000|2022-01-27 07:35:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643268940000|2022-01-27 07:35:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643268960000|2022-01-27 07:36:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643269130000|2022-01-27 07:38:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1643269140000|2022-01-27 07:39:00|790.6|790|790.8|790.2|790.8|790.2|790.6|790|17
1643269150000|2022-01-27 07:39:10|790.6|790|790.6|790|790.6|790|790.6|790|27
1643269160000|2022-01-27 07:39:20|790.9|789.9|791|790|791|790|790.9|789.9|11
1643269170000|2022-01-27 07:39:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|5
1643269190000|2022-01-27 07:39:50|||||||||5
1643269260000|2022-01-27 07:41:00|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|4
1643269270000|2022-01-27 07:41:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|5
1643269310000|2022-01-27 07:41:50|791|790.4|791|790.4|791|790.4|791|790.4|1
1643269320000|2022-01-27 07:42:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643269330000|2022-01-27 07:42:10|||||||||1
1643269360000|2022-01-27 07:42:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643269370000|2022-01-27 07:42:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643269380000|2022-01-27 07:43:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643269410000|2022-01-27 07:43:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1643269480000|2022-01-27 07:44:40|790.5|789.9|790.7|790.1|790.8|790.2|790.5|789.9|6
1643269500000|2022-01-27 07:45:00|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|1
1643269520000|2022-01-27 07:45:20|||||||||1
1643269530000|2022-01-27 07:45:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643269580000|2022-01-27 07:46:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643269590000|2022-01-27 07:46:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643269600000|2022-01-27 07:46:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643269640000|2022-01-27 07:47:20|||||||||2
1643269760000|2022-01-27 07:49:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1643269780000|2022-01-27 07:49:40|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|1
1643269810000|2022-01-27 07:50:10|||||||||1
1643269940000|2022-01-27 07:52:20|790.5|789.9|790.7|790.1|790.7|790.1|790.5|789.9|2
1643269950000|2022-01-27 07:52:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643269960000|2022-01-27 07:52:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643270110000|2022-01-27 07:55:10|||||||||1
1643270120000|2022-01-27 07:55:20|790.6|790|790.4|789.8|790.6|790|790.4|789.8|1
1643270220000|2022-01-27 07:57:00|790.3|789.7|790.1|789.5|790.3|789.7|790.1|789.5|2
1643270240000|2022-01-27 07:57:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643270260000|2022-01-27 07:57:40|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|0
1643270280000|2022-01-27 07:58:00|||||||||1
1643270300000|2022-01-27 07:58:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643270350000|2022-01-27 07:59:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643270390000|2022-01-27 07:59:50|790|789.4|790.2|789.6|790.2|789.6|790|789.4|2
1643270420000|2022-01-27 08:00:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643270450000|2022-01-27 08:00:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|4
1643270460000|2022-01-27 08:01:00|790|789.4|790.1|789.5|790.1|789.5|790|789.4|1
1643270470000|2022-01-27 08:01:10|||||||||1
1643270490000|2022-01-27 08:01:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643270520000|2022-01-27 08:02:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1643270540000|2022-01-27 08:02:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1643270550000|2022-01-27 08:02:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643270580000|2022-01-27 08:03:00|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|1
1643270650000|2022-01-27 08:04:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643270690000|2022-01-27 08:04:50|790.7||790.7||790.7||790.7||3
1643270700000|2022-01-27 08:05:00|790.8|790.1|790.7|790.1|790.8|790.2|790.7|790.1|4
1643270750000|2022-01-27 08:05:50|790.8|790.2|791.1|790.5|791.1|790.5|790.8|790.2|3
1643270790000|2022-01-27 08:06:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1643270810000|2022-01-27 08:06:50|791.3|790.7|791.7|791.1|791.7|791.1|791.3|790.7|6
1643270820000|2022-01-27 08:07:00|791.3|790.7|791.3|790.7|791.4|790.8|791.2|790.6|7
1643270830000|2022-01-27 08:07:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|11
1643270840000|2022-01-27 08:07:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643270850000|2022-01-27 08:07:30|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|0
1643270880000|2022-01-27 08:08:00|791.8|791.2|791.6|791|791.8|791.2|791.6|791|3
1643270930000|2022-01-27 08:08:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1643270960000|2022-01-27 08:09:20|791.6|791|791.7|791.1|791.7|791.1|791.4|790.8|9
1643270970000|2022-01-27 08:09:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1643271050000|2022-01-27 08:10:50|||||||||100
1643271120000|2022-01-27 08:12:00|791.9|791.3|791.9|791.3|792.1|791.5|791.9|791.3|6
1643271130000|2022-01-27 08:12:10|792.1|791.5|792|791.4|792.1|791.5|791.9|791.3|4
1643271140000|2022-01-27 08:12:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643271170000|2022-01-27 08:12:50|||||||||12
1643271220000|2022-01-27 08:13:40|792|791.4|792.2|791.6|792.6|792|792|791.4|16
1643271230000|2022-01-27 08:13:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|2
1643271240000|2022-01-27 08:14:00|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|2
1643271270000|2022-01-27 08:14:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|6
1643271290000|2022-01-27 08:14:50|792.4|791.8|792.6|792|792.6|792|792.4|791.8|7
1643271310000|2022-01-27 08:15:10|792.4|791.8|792.6|792|792.6|792|792.3|791.7|2
1643271330000|2022-01-27 08:15:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1643271340000|2022-01-27 08:15:40|||||||||1
1643271360000|2022-01-27 08:16:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1
1643271370000|2022-01-27 08:16:10|792.6|792|792.6|792|792.6|792|792.6|792|2
1643271400000|2022-01-27 08:16:40|||||||||1
1643271410000|2022-01-27 08:16:50|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1643271420000|2022-01-27 08:17:00|792.5|791.9|792.6|792|792.6|792|792.5|791.9|1
1643271430000|2022-01-27 08:17:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1643271480000|2022-01-27 08:18:00|||||||||6
1643271520000|2022-01-27 08:18:40|||||||||1
1643271610000|2022-01-27 08:20:10|792.9|792.3|793|792.4|793|792.4|792.9|792.3|3
1643271620000|2022-01-27 08:20:20|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1643271640000|2022-01-27 08:20:40|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|2
1643271650000|2022-01-27 08:20:50|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|2
1643271660000|2022-01-27 08:21:00|793.8|793.2|793.9|793.3|793.9|793.3|793.8|793.2|13
1643271680000|2022-01-27 08:21:20|||||||||1
1643271690000|2022-01-27 08:21:30|794.1|793.5|794.1|793.5|794.2|793.6|794.1|793.5|1
1643271700000|2022-01-27 08:21:40|794.2|793.6|793.9|793.3|794.2|793.6|793.8|793.2|3
1643271710000|2022-01-27 08:21:50|794.1|793.1|793.9|793.3|794.1|793.3|793.9|793.1|0
1643271720000|2022-01-27 08:22:00|793.8|793.2|793.7|793.1|793.9|793.3|793.7|793.1|11
1643271780000|2022-01-27 08:23:00|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|0
1643271810000|2022-01-27 08:23:30|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|0
1643271870000|2022-01-27 08:24:30|||||||||2
1643271880000|2022-01-27 08:24:40|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1643271930000|2022-01-27 08:25:30|793.6|793|793.6|793|793.6|793|793.6|793|7
1643271940000|2022-01-27 08:25:40|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1643272070000|2022-01-27 08:27:50|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|5
1643272080000|2022-01-27 08:28:00|794.3|793.7|794.2|793.6|794.3|793.7|794.2|793.6|3
1643272090000|2022-01-27 08:28:10|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1643272130000|2022-01-27 08:28:50|||||||||1
1643272140000|2022-01-27 08:29:00|||||||||3
1643272160000|2022-01-27 08:29:20|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|1
1643272170000|2022-01-27 08:29:30|||||||||2
1643272180000|2022-01-27 08:29:40|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1643272200000|2022-01-27 08:30:00|||||||||3
1643272210000|2022-01-27 08:30:10|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|7
1643272220000|2022-01-27 08:30:20|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|4
1643272250000|2022-01-27 08:30:50|||||||||2
1643272290000|2022-01-27 08:31:30|794.3|793.7|794.3|793.7|794.4|793.8|794.3|793.7|2
1643272320000|2022-01-27 08:32:00|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|0
1643272330000|2022-01-27 08:32:10|794.4|793.8|794.2|793.6|794.4|793.8|794.2|793.6|0
1643272400000|2022-01-27 08:33:20|||||||||1
1643272420000|2022-01-27 08:33:40|794.3|793.7|794.2|793.6|794.4|793.8|794.2|793.6|1
1643272480000|2022-01-27 08:34:40|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|6
1643272490000|2022-01-27 08:34:50|||||||||3
1643272500000|2022-01-27 08:35:00|||||||||2
1643272510000|2022-01-27 08:35:10|||||||||3
1643272540000|2022-01-27 08:35:40|794.1|793.5|794.1|793.5|794.1|793.5|794|793.4|0
1643272550000|2022-01-27 08:35:50|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|1
1643272570000|2022-01-27 08:36:10|794.1|793.5|794.1|793.5|794.1|793.5|794|793.4|1
1643272600000|2022-01-27 08:36:40|794|793.4|794|793.4|794|793.4|794|793.4|0
1643272610000|2022-01-27 08:36:50|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1643272630000|2022-01-27 08:37:10|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|1
1643272680000|2022-01-27 08:38:00|||||||||1
1643272690000|2022-01-27 08:38:10|||||||||1
1643272710000|2022-01-27 08:38:30|793.6|793|792.8|792.2|793.6|793|792.8|792.2|5
1643272720000|2022-01-27 08:38:40|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|11
1643272730000|2022-01-27 08:38:50|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1643272740000|2022-01-27 08:39:00|||||||||1
1643272750000|2022-01-27 08:39:10|792.9|792.3|792.6|792|793|792.3|792.6|792|2
1643272800000|2022-01-27 08:40:00|792.5|791.9|792.8|792.2|792.8|792.2|792.5|791.9|1
1643272840000|2022-01-27 08:40:40|792.6|792|792.5|791.9|792.8|792.2|792.5|791.9|2
1643272870000|2022-01-27 08:41:10|792.4|791.8|792.4|791.8|792.5|791.9|792.4|791.8|0
1643272880000|2022-01-27 08:41:20|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|0
1643272890000|2022-01-27 08:41:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1643272910000|2022-01-27 08:41:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|1
1643272920000|2022-01-27 08:42:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|3
1643272930000|2022-01-27 08:42:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1643272960000|2022-01-27 08:42:40|793|792.4|793.7|793.1|793.7|793.1|793|792.4|18
1643272980000|2022-01-27 08:43:00|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|2
1643273170000|2022-01-27 08:46:10|794.2|793.6|794.1|793.5|794.2|793.6|794.1|793.5|4
1643273180000|2022-01-27 08:46:20|794|793.4|794.1|793.5|794.1|793.5|794|793.4|0
1643273190000|2022-01-27 08:46:30|794|793.4|794.1|793.5|794.1|793.5|794|793.4|0
1643273210000|2022-01-27 08:46:50|794|793.4|793.9|793.3|794|793.4|793.9|793.3|0
1643273240000|2022-01-27 08:47:20|794|793.4|794.2|793.6|794.4|793.8|794|793.4|0
1643273260000|2022-01-27 08:47:40|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1643273270000|2022-01-27 08:47:50|794|793.4|794|793.4|794|793.4|794|793.4|0
1643273280000|2022-01-27 08:48:00|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1643273360000|2022-01-27 08:49:20|794.5|793.9|794.7|794.1|794.7|794.1|794.5|793.9|3
1643273370000|2022-01-27 08:49:30|794.6|794|794.6|794|794.6|794|794.4|793.8|2
1643273380000|2022-01-27 08:49:40|794.7|794.1|794.8|794.2|794.8|794.2|794.6|794|0
1643273440000|2022-01-27 08:50:40|794.7|794.1|795.1|794.5|795.1|794.5|794.7|794.1|8
1643273470000|2022-01-27 08:51:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643273520000|2022-01-27 08:52:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|2
1643273530000|2022-01-27 08:52:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|5
1643273560000|2022-01-27 08:52:40|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|1
1643273630000|2022-01-27 08:53:50|795|794.4|794.8|794.2|795|794.4|794.8|794.2|1
1643273650000|2022-01-27 08:54:10|794.9|794.3|795|794.4|795.1|794.5|794.9|794.3|1
1643273660000|2022-01-27 08:54:20|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1643273700000|2022-01-27 08:55:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643273720000|2022-01-27 08:55:20|795.1|794.5|794.9|794.3|795.1|794.5|794.9|794.3|3
1643273750000|2022-01-27 08:55:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1643273770000|2022-01-27 08:56:10|794.9|794.3|795.2|794.6|795.2|794.6|794.9|794.3|2
1643273780000|2022-01-27 08:56:20|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1643273790000|2022-01-27 08:56:30|795.3|794.3|795.2|794.6|795.3|794.6|795.2|794.3|0
1643273880000|2022-01-27 08:58:00|||||||||2
1643273970000|2022-01-27 08:59:30|795.4|794.8|795.2|794.6|795.4|794.8|795.2|794.6|1
1643273980000|2022-01-27 08:59:40|||||||||1
1643274000000|2022-01-27 09:00:00|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|0
1643274010000|2022-01-27 09:00:10|795.3|794.7|795.3|794.7|795.4|794.8|795.3|794.7|0
1643274050000|2022-01-27 09:00:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643274080000|2022-01-27 09:01:20|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1643274130000|2022-01-27 09:02:10|||||||||1
1643274180000|2022-01-27 09:03:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|2
1643274240000|2022-01-27 09:04:00|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|0
1643274270000|2022-01-27 09:04:30|||||||||1
1643274380000|2022-01-27 09:06:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1643274390000|2022-01-27 09:06:30|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1643274420000|2022-01-27 09:07:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643274480000|2022-01-27 09:08:00|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|1
1643274490000|2022-01-27 09:08:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1643274630000|2022-01-27 09:10:30|795|794.4|794.9|794.3|795|794.4|794.9|794.3|6
1643274640000|2022-01-27 09:10:40|||||||||2
1643274650000|2022-01-27 09:10:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1643274660000|2022-01-27 09:11:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1643274670000|2022-01-27 09:11:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1643274710000|2022-01-27 09:11:50|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1643274730000|2022-01-27 09:12:10|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|4
1643274820000|2022-01-27 09:13:40|||||||||1
1643274890000|2022-01-27 09:14:50|||||||||1
1643274930000|2022-01-27 09:15:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643274940000|2022-01-27 09:15:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1643275020000|2022-01-27 09:17:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1643275070000|2022-01-27 09:17:50|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|2
1643275080000|2022-01-27 09:18:00|||||||||5
1643275140000|2022-01-27 09:19:00|||||||||1
1643275160000|2022-01-27 09:19:20|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1643275170000|2022-01-27 09:19:30|794.9|794.3|795.1|794.5|795.1|794.5|794.8|794.2|2
1643275180000|2022-01-27 09:19:40|795.2|794.6|795.7|795.1|795.8|795.2|795.1|794.5|8
1643275190000|2022-01-27 09:19:50|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1643275200000|2022-01-27 09:20:00|795.9|794.9|795.6|795|795.9|795|795.6|794.9|5
1643275230000|2022-01-27 09:20:30|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|5
1643275250000|2022-01-27 09:20:50|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|3
1643275270000|2022-01-27 09:21:10|795|794.4|795.1|794.5|795.1|794.5|795|794.4|5
1643275290000|2022-01-27 09:21:30|795|794.4|795.1|794.5|795.1|794.5|795|794.4|0
1643275330000|2022-01-27 09:22:10|||||||||1
1643275340000|2022-01-27 09:22:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1643275350000|2022-01-27 09:22:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|2
1643275370000|2022-01-27 09:22:50|795.4|794.8|795.4|794.8|795.4|794.8|795.3|794.7|1
1643275380000|2022-01-27 09:23:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1643275400000|2022-01-27 09:23:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|3
1643275420000|2022-01-27 09:23:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|3
1643275430000|2022-01-27 09:23:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1643275440000|2022-01-27 09:24:00|795.1|794.5|795.1|794.5|795.1|794.5|794.9|794.3|3
1643275450000|2022-01-27 09:24:10|794.9|794.3|794.9|794.3|795.1|794.5|794.9|794.3|2
1643275460000|2022-01-27 09:24:20|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1643275470000|2022-01-27 09:24:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643275480000|2022-01-27 09:24:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1643275500000|2022-01-27 09:25:00|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|1
1643275510000|2022-01-27 09:25:10|795.4|794.8|795.7|795.1|795.7|795.1|795.4|794.8|6
1643275520000|2022-01-27 09:25:20|||||||||1
1643275530000|2022-01-27 09:25:30|||||||||1
1643275540000|2022-01-27 09:25:40|795.6|795|795.6|795|795.6|795|795.6|795|1
1643275560000|2022-01-27 09:26:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|2
1643275590000|2022-01-27 09:26:30|795.6|795|795.8|795.2|795.8|795.2|795.6|795|2
1643275620000|2022-01-27 09:27:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1643275630000|2022-01-27 09:27:10|795.6|795|795.6|795|795.6|795|795.6|795|4
1643275660000|2022-01-27 09:27:40|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|0
1643275670000|2022-01-27 09:27:50|795.7|795.1|795.9|795.3|795.9|795.3|795.7|795.1|2
1643275680000|2022-01-27 09:28:00|795.8|795.2|795.8|795.2|795.9|795.3|795.8|795.2|0
1643275690000|2022-01-27 09:28:10|||||||||1
1643275750000|2022-01-27 09:29:10|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1643275800000|2022-01-27 09:30:00|||||||||1
1643275820000|2022-01-27 09:30:20|795.7|795.1|795.6|795|795.8|795.2|795.6|795|3
1643275860000|2022-01-27 09:31:00|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|3
1643275880000|2022-01-27 09:31:20|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1643275890000|2022-01-27 09:31:30|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|2
1643275910000|2022-01-27 09:31:50|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|0
1643275960000|2022-01-27 09:32:40|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|0
1643275970000|2022-01-27 09:32:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1643275980000|2022-01-27 09:33:00|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|1
1643275990000|2022-01-27 09:33:10|||||||||1
1643276010000|2022-01-27 09:33:30|796.7|796.1|797.1|796.5|797.1|796.5|796.7|796.1|13
1643276040000|2022-01-27 09:34:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|6
1643276050000|2022-01-27 09:34:10|||||||||1
1643276070000|2022-01-27 09:34:30|796.7|796.1|796.6|796|796.7|796.1|796.4|795.8|4
1643276110000|2022-01-27 09:35:10|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|2
1643276150000|2022-01-27 09:35:50|||||||||1
1643276200000|2022-01-27 09:36:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643276210000|2022-01-27 09:36:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|2
1643276220000|2022-01-27 09:37:00|||||||||1
1643276230000|2022-01-27 09:37:10|||||||||1
1643276310000|2022-01-27 09:38:30|796.7|796.1|796.6|796|796.7|796.1|796.6|796|7
1643276370000|2022-01-27 09:39:30|796.1|795.5|796|795.4|796.1|795.5|796|795.4|1
1643276380000|2022-01-27 09:39:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|2
1643276400000|2022-01-27 09:40:00|795.9|795.3|795.9|795.3|796.1|795.5|795.9|795.3|2
1643276420000|2022-01-27 09:40:20|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|1
1643276440000|2022-01-27 09:40:40|796|795.4|796|795.4|796|795.4|796|795.4|5
1643276450000|2022-01-27 09:40:50|796.1|795.1|796.1|795.1|796.1|795.1|796.1|795.1|1
1643276460000|2022-01-27 09:41:00|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|0
1643276510000|2022-01-27 09:41:50|796|795|795.7|795.1|796|795.2|795.7|795|6
1643276520000|2022-01-27 09:42:00|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|0
1643276540000|2022-01-27 09:42:20|796|795.4|796|795.4|796|795.4|796|795.4|1
1643276550000|2022-01-27 09:42:30|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|1
1643276560000|2022-01-27 09:42:40|795.9|795.3|795.9|795.3|795.9|795.3|795.8|795.2|1
1643276670000|2022-01-27 09:44:30|796|795.4|796|795.4|796|795.4|796|795.4|2
1643276680000|2022-01-27 09:44:40|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|1
1643276700000|2022-01-27 09:45:00|795.6|795|795.4|794.8|795.6|795|795.3|794.7|4
1643276710000|2022-01-27 09:45:10|795.5|794.9|795.5|794.9|795.7|795.1|795.5|794.9|52
1643276720000|2022-01-27 09:45:20|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|3
1643276740000|2022-01-27 09:45:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|2
1643276760000|2022-01-27 09:46:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1643276770000|2022-01-27 09:46:10|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1643276780000|2022-01-27 09:46:20|794.9|794.3|794.8|794.2|794.9|794.3|794.7|794.1|11
1643276790000|2022-01-27 09:46:30|794.7|794.1|794.7|794.1|794.8|794.2|794.7|794.1|5
1643276800000|2022-01-27 09:46:40|794.8|794.2|794.9|794.3|795|794.4|794.7|794.1|7
1643276810000|2022-01-27 09:46:50|795.1|794.5|795|794.4|795.1|794.5|795|794.4|2
1643276820000|2022-01-27 09:47:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1643276860000|2022-01-27 09:47:40|795|794.4|795.2|794.6|795.2|794.6|795|794.4|1
1643276870000|2022-01-27 09:47:50|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|0
1643276880000|2022-01-27 09:48:00|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|2
1643276890000|2022-01-27 09:48:10|795.3|794.7|795.6|795|795.8|795.2|795.3|794.7|1
1643276900000|2022-01-27 09:48:20|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|0
1643276910000|2022-01-27 09:48:30|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|0
1643276920000|2022-01-27 09:48:40|795.9|795.3|796.2|795.6|796.3|795.7|795.9|795.3|0
1643276930000|2022-01-27 09:48:50|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|0
1643276940000|2022-01-27 09:49:00|796.4|795.8|796.4|795.4|796.5|795.8|796.4|795.4|4
1643276950000|2022-01-27 09:49:10|796.3|795.3|796.1|795.5|796.3|795.6|796.1|795.3|3
1643276970000|2022-01-27 09:49:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|16
1643276980000|2022-01-27 09:49:40|||||||||3
1643276990000|2022-01-27 09:49:50|||||||||3
1643277000000|2022-01-27 09:50:00|||||||||3
1643277020000|2022-01-27 09:50:20|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|2
1643277030000|2022-01-27 09:50:30|796.6|796|796.6|796|796.6|796|796.6|796|0
1643277050000|2022-01-27 09:50:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1643277060000|2022-01-27 09:51:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643277070000|2022-01-27 09:51:10|||||||||1
1643277080000|2022-01-27 09:51:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|3
1643277090000|2022-01-27 09:51:30|796.4|795.8|796.1|795.5|796.4|795.8|796.1|795.5|5
1643277170000|2022-01-27 09:52:50|796|795.4|796.6|795.6|796.6|795.6|796|795.3|2
1643277240000|2022-01-27 09:54:00||796||796||796||796|0
1643277260000|2022-01-27 09:54:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643277280000|2022-01-27 09:54:40|796.6|796|796.6|796|796.6|796|796.5|795.9|2
1643277340000|2022-01-27 09:55:40|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643277350000|2022-01-27 09:55:50|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|4
1643277360000|2022-01-27 09:56:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643277420000|2022-01-27 09:57:00|796.7|796.1|796.3|795.7|796.8|796.2|796.3|795.7|4
1643277440000|2022-01-27 09:57:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643277460000|2022-01-27 09:57:40|796.5|795.9|796.6|796|796.6|796|796.5|795.9|1
1643277480000|2022-01-27 09:58:00|796.5|795.9|796.7|796.1|796.7|796.1|796.4|795.8|2
1643277490000|2022-01-27 09:58:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1643277570000|2022-01-27 09:59:30|||||||||1
1643277640000|2022-01-27 10:00:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643277660000|2022-01-27 10:01:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1643277670000|2022-01-27 10:01:10|||||||||7
1643277680000|2022-01-27 10:01:20|||||||||2
1643277710000|2022-01-27 10:01:50|||||||||6
1643277740000|2022-01-27 10:02:20|797.4|796.4|797.4|796.4|797.4|796.4|797.4|796.4|2
1643277750000|2022-01-27 10:02:30|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|0
1643277770000|2022-01-27 10:02:50|798.1|797.1|797.4|796.8|798.1|797.4|797.4|796.7|19
1643277780000|2022-01-27 10:03:00|797.6|797|797.8|797.2|797.8|797.2|797.6|797|4
1643277790000|2022-01-27 10:03:10|797.9|797.3|798.1|797.5|798.2|797.6|797.9|797.3|5
1643277800000|2022-01-27 10:03:20|798.2|797.6|798.2|797.6|798.3|797.7|798.2|797.6|3
1643277810000|2022-01-27 10:03:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1643277820000|2022-01-27 10:03:40|798.4|797.8|798.5|797.9|798.6|798|798.4|797.8|5
1643277830000|2022-01-27 10:03:50|||||||||51
1643277840000|2022-01-27 10:04:00|||||||||3
1643277850000|2022-01-27 10:04:10|798.6|798|798.6|798|798.6|798|798.6|798|5
1643277860000|2022-01-27 10:04:20|799|798.4|798.9|798.3|799|798.4|798.9|798.3|12
1643277880000|2022-01-27 10:04:40|798.8|798.2|798.6|798|798.8|798.2|798.5|797.9|2
1643277890000|2022-01-27 10:04:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643277900000|2022-01-27 10:05:00|798.4|797.8|798.4|797.8|798.4|797.8|798.3|797.7|2
1643277910000|2022-01-27 10:05:10|797.9|797.3|797.6|797|797.9|797.3|797.6|797|1
1643277920000|2022-01-27 10:05:20|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|0
1643278020000|2022-01-27 10:07:00|798.4|797.8|798.6|797.6|798.6|797.8|798.4|797.5|23
1643278030000|2022-01-27 10:07:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1643278040000|2022-01-27 10:07:20|||||||||1
1643278050000|2022-01-27 10:07:30|798.5|797.9|798.8|798.2|798.8|798.2|798.5|797.9|3
1643278080000|2022-01-27 10:08:00|798.9|798.3|799|798.4|799|798.4|798.9|798.3|26
1643278090000|2022-01-27 10:08:10|799.1|798.5|799|798.4|799.1|798.5|799|798.4|1
1643278110000|2022-01-27 10:08:30|799.1|798.5|799|798.4|799.1|798.5|799|798.4|18
1643278130000|2022-01-27 10:08:50|||||||||1
1643278170000|2022-01-27 10:09:30|798.8|798.2|798.8|798.2|798.9|798.3|798.8|798.2|4
1643278190000|2022-01-27 10:09:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|31
1643278230000|2022-01-27 10:10:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1643278250000|2022-01-27 10:10:50|798.1|797.5|798|797.4|798.2|797.6|798|797.4|2
1643278260000|2022-01-27 10:11:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1643278270000|2022-01-27 10:11:10|798|797.4|798|797.4|798|797.4|798|797.4|0
1643278280000|2022-01-27 10:11:20|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1643278320000|2022-01-27 10:12:00|798|797.4|798|797.4|798|797.4|798|797.4|1
1643278330000|2022-01-27 10:12:10|797.8|797.2|797.6|797|797.8|797.2|797.6|797|3
1643278340000|2022-01-27 10:12:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1643278350000|2022-01-27 10:12:30|797.7|797.1|797.6|797|797.7|797.1|797.6|797|5
1643278360000|2022-01-27 10:12:40|798|797.4|798.1|797.5|798.1|797.5|798|797.4|1
1643278420000|2022-01-27 10:13:40|798|797.4|798.1|797.5|798.1|797.5|798|797.4|0
1643278430000|2022-01-27 10:13:50|798|797.4|798|797.4|798|797.4|798|797.4|2
1643278440000|2022-01-27 10:14:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1643278460000|2022-01-27 10:14:20|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1643278490000|2022-01-27 10:14:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|2
1643278500000|2022-01-27 10:15:00|||||||||1
1643278550000|2022-01-27 10:15:50|799|798|798.5|797.9|799|798|798.5|797.9|3
1643278570000|2022-01-27 10:16:10|798.6|798|798.6|798|798.6|798|798.6|798|1
1643278580000|2022-01-27 10:16:20|798.7|798.1|798.6|798|798.7|798.1|798.6|798|1
1643278600000|2022-01-27 10:16:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643278620000|2022-01-27 10:17:00|798.1|797.5|798|797.4|798.1|797.5|798|797.4|2
1643278630000|2022-01-27 10:17:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1643278650000|2022-01-27 10:17:30|798|797.4|797.9|797.3|798|797.4|797.9|797.3|2
1643278660000|2022-01-27 10:17:40|||||||||1
1643278710000|2022-01-27 10:18:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643278720000|2022-01-27 10:18:40|797.6|797|797.6|797|797.6|797|797.6|797|1
1643278730000|2022-01-27 10:18:50|797.8|797.2|797.6|797|797.8|797.2|797.6|797|5
1643278750000|2022-01-27 10:19:10|797.4|796.8|797.5|796.9|797.6|797|797.4|796.8|0
1643278770000|2022-01-27 10:19:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|3
1643278790000|2022-01-27 10:19:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1643278820000|2022-01-27 10:20:20|797.8|797.2|797.4|796.8|797.8|797.2|797.4|796.8|10
1643278860000|2022-01-27 10:21:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1643278870000|2022-01-27 10:21:10|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|0
1643278880000|2022-01-27 10:21:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1643278900000|2022-01-27 10:21:40|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|3
1643278910000|2022-01-27 10:21:50|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|1
1643278920000|2022-01-27 10:22:00|797.8|797.2|797.7|797.1|797.9|797.3|797.6|797|2
1643278930000|2022-01-27 10:22:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|2
1643278980000|2022-01-27 10:23:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|2
1643279020000|2022-01-27 10:23:40|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|0
1643279030000|2022-01-27 10:23:50|798.6|798|798.6|798|798.6|798|798.6|798|0
1643279040000|2022-01-27 10:24:00|798.5|797.9|798.6|798|798.7|798.1|798.5|797.9|8
1643279050000|2022-01-27 10:24:10|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1643279060000|2022-01-27 10:24:20|798.2|797.6|798.2|797.6|798.2|797.6|798.1|797.5|3
1643279070000|2022-01-27 10:24:30|798.3|797.7|798.3|797.7|798.4|797.8|798.3|797.7|0
1643279080000|2022-01-27 10:24:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643279100000|2022-01-27 10:25:00|||||||||1
1643279130000|2022-01-27 10:25:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1643279140000|2022-01-27 10:25:40|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1643279150000|2022-01-27 10:25:50|798.1|797.1|798.2|797.2|798.2|797.2|798.1|797.1|0
1643279160000|2022-01-27 10:26:00|798|797.4|797.9|797.3|798|797.4|797.9|797.3|0
1643279180000|2022-01-27 10:26:20|798|797.4|798|797.4|798|797.4|798|797.4|0
1643279200000|2022-01-27 10:26:40|798.1|797.5|798|797.4|798.1|797.5|798|797.4|1
1643279220000|2022-01-27 10:27:00|797.9|797.3|797.9|797.3|798|797.4|797.8|797.2|2
1643279230000|2022-01-27 10:27:10|||||||||1
1643279240000|2022-01-27 10:27:20|797.6|797|797.6|797|797.6|797|797.6|797|0
1643279260000|2022-01-27 10:27:40|797.7|797.1|797.6|797|797.7|797.1|797.6|797|0
1643279280000|2022-01-27 10:28:00|797.7|797.1|797.6|797|797.7|797.1|797.6|797|0
1643279290000|2022-01-27 10:28:10|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|0
1643279300000|2022-01-27 10:28:20|797.6|797|797.3|796.7|797.6|797|797.3|796.7|6
1643279310000|2022-01-27 10:28:30|797.2|796.6|797|796.4|797.2|796.6|797|796.4|7
1643279320000|2022-01-27 10:28:40|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|9
1643279330000|2022-01-27 10:28:50|||||||||1
1643279340000|2022-01-27 10:29:00|796.7|796.1|796.4|795.8|796.8|796.2|796.4|795.8|8
1643279360000|2022-01-27 10:29:20|796.3|795.7|796.4|795.8|796.7|796.1|796.3|795.7|17
1643279380000|2022-01-27 10:29:40|796.5|795.9|797|796.4|797|796.4|796.5|795.9|3
1643279400000|2022-01-27 10:30:00|797.1|796.5|797.1|796.5|797.2|796.6|797.1|796.5|5
1643279410000|2022-01-27 10:30:10|797|796.4|797|796.4|797|796.4|797|796.4|0
1643279420000|2022-01-27 10:30:20|||||||||1
1643279430000|2022-01-27 10:30:30|796.4|795.8|796.6|796|796.6|796|796.4|795.8|14
1643279450000|2022-01-27 10:30:50|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643279460000|2022-01-27 10:31:00|796.1|795.5|797|796.4|797.1|796.5|795.9|795.3|44
1643279470000|2022-01-27 10:31:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643279480000|2022-01-27 10:31:20|797|796.4|796.9|796.3|797|796.4|796.7|796.1|1
1643279490000|2022-01-27 10:31:30|797|796.4|797.1|796.5|797.1|796.5|797|796.4|0
1643279500000|2022-01-27 10:31:40|797.6|797|797.6|797|797.8|797.2|797.6|797|11
1643279510000|2022-01-27 10:31:50|797.7|797.1|797.6|797|797.7|797.1|797.6|797|0
1643279520000|2022-01-27 10:32:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643279530000|2022-01-27 10:32:10|797.6|797|797.6|797|797.6|797|797.6|797|0
1643279540000|2022-01-27 10:32:20|798.1|797.5|798|797.4|798.1|797.5|797.9|797.3|6
1643279550000|2022-01-27 10:32:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1643279560000|2022-01-27 10:32:40|798.2|797.6|798.4|797.8|798.5|797.9|798.2|797.6|3
1643279570000|2022-01-27 10:32:50|798.5|797.9|798.5|797.9|798.5|797.9|798.4|797.8|1
1643279600000|2022-01-27 10:33:20|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|13
1643279610000|2022-01-27 10:33:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1643279620000|2022-01-27 10:33:40|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|5
1643279650000|2022-01-27 10:34:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1643279660000|2022-01-27 10:34:20|||||||||1
1643279670000|2022-01-27 10:34:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|3
1643279680000|2022-01-27 10:34:40|798.6|798|798.6|798|798.6|798|798.6|798|1
1643279730000|2022-01-27 10:35:30|798.5|797.9|798.6|798|798.6|798|798.5|797.9|2
1643279760000|2022-01-27 10:36:00|||||||||1
1643279770000|2022-01-27 10:36:10|798.8|798.2|798.6|798|798.8|798.2|798.6|798|1
1643279790000|2022-01-27 10:36:30|798.5|797.9|798.3|797.7|798.5|797.9|798.3|797.7|1
1643279810000|2022-01-27 10:36:50|798.1|797.5|798.1|797.5|798.2|797.6|798.1|797.5|1
1643279840000|2022-01-27 10:37:20|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643279850000|2022-01-27 10:37:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1643279910000|2022-01-27 10:38:30|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|1
1643279970000|2022-01-27 10:39:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643279980000|2022-01-27 10:39:40|||||||||1
1643279990000|2022-01-27 10:39:50|798.2|797.6|798|797.4|798.2|797.6|798|797.4|5
1643280000000|2022-01-27 10:40:00|797.9|797.3|797.8|797.2|797.9|797.3|797.6|797|3
1643280010000|2022-01-27 10:40:10|||||||||1
1643280030000|2022-01-27 10:40:30|797.6|797|797.6|797|797.6|797|797.5|796.9|6
1643280060000|2022-01-27 10:41:00|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|0
1643280130000|2022-01-27 10:42:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1643280160000|2022-01-27 10:42:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643280230000|2022-01-27 10:43:50|797.7|797.1|797.6|797|797.7|797.1|797.6|797|4
1643280240000|2022-01-27 10:44:00|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|0
1643280270000|2022-01-27 10:44:30|798|797.4|798|797.4|798|797.4|798|797.4|0
1643280300000|2022-01-27 10:45:00|||||||||2
1643280310000|2022-01-27 10:45:10|798.1|797.5|798.3|797.7|798.3|797.7|798.1|797.5|1
1643280320000|2022-01-27 10:45:20|798.2|797.6|798.3|797.7|798.3|797.7|798.1|797.5|2
1643280350000|2022-01-27 10:45:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|2
1643280360000|2022-01-27 10:46:00|798|797.4|798|797.4|798|797.4|798|797.4|0
1643280420000|2022-01-27 10:47:00|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|1
1643280450000|2022-01-27 10:47:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643280490000|2022-01-27 10:48:10|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|1
1643280550000|2022-01-27 10:49:10|798.3|797.7|798.1|797.5|798.3|797.7|798.1|797.5|1
1643280570000|2022-01-27 10:49:30|798|797.4|798|797.4|798|797.4|798|797.4|0
1643280580000|2022-01-27 10:49:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|2
1643280590000|2022-01-27 10:49:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|6
1643280610000|2022-01-27 10:50:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1643280650000|2022-01-27 10:50:50|798|797.4|797.6|797|798|797.4|797.6|797|6
1643280680000|2022-01-27 10:51:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1643280700000|2022-01-27 10:51:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|2
1643280710000|2022-01-27 10:51:50|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643280720000|2022-01-27 10:52:00|||||||||2
1643280730000|2022-01-27 10:52:10|797.3|796.7|797.1|796.5|797.3|796.7|797|796.4|5
1643280820000|2022-01-27 10:53:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1643280950000|2022-01-27 10:55:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1643280960000|2022-01-27 10:56:00|797.6|797|797.5|796.9|797.6|797|797.5|796.9|3
1643280980000|2022-01-27 10:56:20|797.6|797|797.6|797|797.6|797|797.6|797|1
1643281010000|2022-01-27 10:56:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643281020000|2022-01-27 10:57:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|5
1643281070000|2022-01-27 10:57:50|||||||||1
1643281080000|2022-01-27 10:58:00|||||||||1
1643281120000|2022-01-27 10:58:40|798.2|797.6|798|797.4|798.2|797.6|798|797.4|11
1643281140000|2022-01-27 10:59:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1643281150000|2022-01-27 10:59:10|797.8|797.2|797.9|796.9|797.9|797.2|797.8|796.9|1
1643281160000|2022-01-27 10:59:20||797.3||797.3||797.3||797.3|3
1643281170000|2022-01-27 10:59:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|9
1643281180000|2022-01-27 10:59:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1643281220000|2022-01-27 11:00:20|797.6|797|797.3|796.7|797.6|797|797.3|796.7|4
1643281230000|2022-01-27 11:00:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1643281260000|2022-01-27 11:01:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1643281290000|2022-01-27 11:01:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|4
1643281310000|2022-01-27 11:01:50|796.8|796.2|796.8|796.2|796.9|796.3|796.8|796.2|3
1643281320000|2022-01-27 11:02:00|||||||||1
1643281340000|2022-01-27 11:02:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643281370000|2022-01-27 11:02:50|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|2
1643281390000|2022-01-27 11:03:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643281440000|2022-01-27 11:04:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|2
1643281450000|2022-01-27 11:04:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1643281470000|2022-01-27 11:04:30|796.8|796.2|796|795.4|796.8|796.2|796|795.4|16
1643281490000|2022-01-27 11:04:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|1
1643281500000|2022-01-27 11:05:00|796|795.4|796|795.4|796.1|795.5|796|795.4|0
1643281540000|2022-01-27 11:05:40|796.1|795.5|796.5|795.9|796.5|795.9|796.1|795.5|3
1643281550000|2022-01-27 11:05:50|796.4|795.8|795.9|795.3|796.5|795.9|795.9|795.3|4
1643281560000|2022-01-27 11:06:00|795.8|795.2|796|795.4|796|795.4|795.8|795.2|1
1643281570000|2022-01-27 11:06:10|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1643281580000|2022-01-27 11:06:20|796|795.4|796.2|795.2|796.3|795.7|796|795.2|6
1643281590000|2022-01-27 11:06:30|796|795|795.9|795.3|796.1|795.3|795.9|795|9
1643281640000|2022-01-27 11:07:20|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1643281680000|2022-01-27 11:08:00|795.9|795.3|795.8|795.2|796|795.4|795.8|795.2|1
1643281690000|2022-01-27 11:08:10|795.9|795.3|796.3|795.7|796.3|795.7|795.9|795.3|1
1643281720000|2022-01-27 11:08:40|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643281740000|2022-01-27 11:09:00|796.3|795.7|796.4|795.8|796.4|795.8|796.3|795.7|0
1643281760000|2022-01-27 11:09:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1643281780000|2022-01-27 11:09:40|||||||||2
1643281790000|2022-01-27 11:09:50|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|2
1643281800000|2022-01-27 11:10:00|796.2|795.2|795.9|795.3|796.2|795.3|795.8|795.2|7
1643281810000|2022-01-27 11:10:10|795.6|795|795.9|795.3|796|795.4|795.6|795|4
1643281820000|2022-01-27 11:10:20|796|795|795.8|795.2|796|795.3|795.8|795|2
1643281830000|2022-01-27 11:10:30|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|9
1643281840000|2022-01-27 11:10:40|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1643281850000|2022-01-27 11:10:50|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|2
1643281870000|2022-01-27 11:11:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1643281890000|2022-01-27 11:11:30|796.5|795.9|796.4|795.8|796.5|795.9|796.3|795.7|4
1643281910000|2022-01-27 11:11:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1643281920000|2022-01-27 11:12:00|796.6|796|796.7|796.1|796.7|796.1|796.5|795.9|2
1643281930000|2022-01-27 11:12:10|796.8|796.2|797|796.4|797.4|796.8|796.8|796.2|30
1643281940000|2022-01-27 11:12:20|||||||||1
1643281950000|2022-01-27 11:12:30|796.8|796.2|796.8|796.2|796.9|796.3|796.8|796.2|39
1643281970000|2022-01-27 11:12:50|796.6|796|796.6|796|796.6|796|796.6|796|4
1643281990000|2022-01-27 11:13:10|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|4
1643282000000|2022-01-27 11:13:20|||||||||1
1643282020000|2022-01-27 11:13:40|797|796.4|797.1|796.5|797.1|796.5|797|796.4|0
1643282030000|2022-01-27 11:13:50|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643282040000|2022-01-27 11:14:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1643282060000|2022-01-27 11:14:20|||||||||4
1643282080000|2022-01-27 11:14:40|797|796.4|797|796.4|797|796.4|797|796.4|4
1643282090000|2022-01-27 11:14:50|||||||||1
1643282100000|2022-01-27 11:15:00|796.8|796.2|797|796.4|797|796.4|796.8|796.2|15
1643282110000|2022-01-27 11:15:10|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|4
1643282120000|2022-01-27 11:15:20|797|796.4|796.9|796.3|797|796.4|796.8|796.2|0
1643282140000|2022-01-27 11:15:40|797|796.4|797|796.4|797|796.4|797|796.4|0
1643282160000|2022-01-27 11:16:00|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|2
1643282180000|2022-01-27 11:16:20|797.1|796.5|797|796.4|797.1|796.5|797|796.4|23
1643282190000|2022-01-27 11:16:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643282200000|2022-01-27 11:16:40|797|796.4|797|796.4|797|796.4|797|796.4|0
1643282210000|2022-01-27 11:16:50|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1643282220000|2022-01-27 11:17:00|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|2
1643282230000|2022-01-27 11:17:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|7
1643282240000|2022-01-27 11:17:20|796.5|795.9|796.8|796.2|796.8|796.2|796.5|795.9|3
1643282250000|2022-01-27 11:17:30|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|1
1643282270000|2022-01-27 11:17:50|797|796.4|797|796.4|797|796.4|797|796.4|0
1643282290000|2022-01-27 11:18:10|||||||||45
1643282310000|2022-01-27 11:18:30|796.9|796.3|796.8|796.2|797|796.4|796.8|796.2|8
1643282320000|2022-01-27 11:18:40|||||||||5
1643282340000|2022-01-27 11:19:00|||||||||3
1643282360000|2022-01-27 11:19:20|796.6|796|796.5|795.9|796.6|796|796.5|795.9|3
1643282370000|2022-01-27 11:19:30|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|0
1643282380000|2022-01-27 11:19:40|796.4|795.8|796.4|795.8|796.4|795.8|796.1|795.5|7
1643282390000|2022-01-27 11:19:50|796.3|795.7|796.6|796|796.6|796|796.3|795.7|5
1643282410000|2022-01-27 11:20:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1643282420000|2022-01-27 11:20:20|796.6|796|796.6|796|796.6|796|796.6|796|0
1643282430000|2022-01-27 11:20:30|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|0
1643282440000|2022-01-27 11:20:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1643282450000|2022-01-27 11:20:50|797|796.4|797|796.4|797|796.4|797|796.4|0
1643282480000|2022-01-27 11:21:20|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|43
1643282490000|2022-01-27 11:21:30|||||||||5
1643282510000|2022-01-27 11:21:50|796.6|796|796.6|796|796.6|796|796.6|796|1
1643282520000|2022-01-27 11:22:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1643282530000|2022-01-27 11:22:10|||||||||3
1643282540000|2022-01-27 11:22:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|1
1643282550000|2022-01-27 11:22:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|6
1643282560000|2022-01-27 11:22:40|||||||||2
1643282570000|2022-01-27 11:22:50|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|2
1643282580000|2022-01-27 11:23:00|796.9|796.3|797|796.4|797|796.4|796.9|796.3|1
1643282590000|2022-01-27 11:23:10|||||||||5
1643282620000|2022-01-27 11:23:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|9
1643282630000|2022-01-27 11:23:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|3
1643282640000|2022-01-27 11:24:00|797.5|796.9|797.6|797|797.6|797|797.5|796.9|1
1643282650000|2022-01-27 11:24:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|4
1643282660000|2022-01-27 11:24:20|797.3|796.7|797|796.4|797.3|796.7|797|796.4|11
1643282670000|2022-01-27 11:24:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1643282680000|2022-01-27 11:24:40|797|796.4|797|796.4|797|796.4|797|796.4|0
1643282690000|2022-01-27 11:24:50|797.3|796.7|797.2|796.6|797.3|796.7|797.1|796.5|5
1643282700000|2022-01-27 11:25:00|797.3|796.7|797.5|796.9|797.6|797|797.3|796.7|7
1643282710000|2022-01-27 11:25:10|797.6|797|797.8|797.2|797.8|797.2|797.6|797|7
1643282720000|2022-01-27 11:25:20|797.5|796.9|797.8|797.2|797.8|797.2|797.5|796.9|4
1643282730000|2022-01-27 11:25:30|797.3|796.7|797.6|797|797.6|797|797.3|796.7|11
1643282740000|2022-01-27 11:25:40|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|20
1643282750000|2022-01-27 11:25:50|797.2|796.6|797.2|796.6|797.2|796.6|797.1|796.5|8
1643282760000|2022-01-27 11:26:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1643282800000|2022-01-27 11:26:40|796.9|796.3|797.2|796.6|797.3|796.7|796.9|796.3|10
1643282810000|2022-01-27 11:26:50|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|1
1643282820000|2022-01-27 11:27:00|||||||||5
1643282830000|2022-01-27 11:27:10|||||||||2
1643282840000|2022-01-27 11:27:20|797.4|796.8|797.4|796.8|797.5|796.9|797.4|796.8|1
1643282870000|2022-01-27 11:27:50|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|1
1643282880000|2022-01-27 11:28:00|797.5|796.9|797.3|796.7|797.5|796.9|797.3|796.7|1
1643282900000|2022-01-27 11:28:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1643282940000|2022-01-27 11:29:00|||||||||6
1643282970000|2022-01-27 11:29:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1643282980000|2022-01-27 11:29:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1643282990000|2022-01-27 11:29:50|797.5|796.9|797.3|796.7|797.5|796.9|797.3|796.7|0
1643283000000|2022-01-27 11:30:00|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|0
1643283010000|2022-01-27 11:30:10|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|0
1643283110000|2022-01-27 11:31:50|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|0
1643283120000|2022-01-27 11:32:00|||||||||4
1643283130000|2022-01-27 11:32:10|797.4|796.8|797.6|797|797.6|797|797.4|796.8|5
1643283140000|2022-01-27 11:32:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643283150000|2022-01-27 11:32:30|||||||||1
1643283160000|2022-01-27 11:32:40|797.7|797.1|797.7|797.1|797.8|797.2|797.7|797.1|3
1643283170000|2022-01-27 11:32:50|797.8|797.2|797.7|797.1|797.8|797.2|797.6|796.8|6
1643283180000|2022-01-27 11:33:00|797.8|797.2|797.6|797|797.8|797.2|797.6|797|1
1643283190000|2022-01-27 11:33:10|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|4
1643283220000|2022-01-27 11:33:40|798|797.4|798.3|797.7|798.3|797.7|798|797.4|3
1643283230000|2022-01-27 11:33:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643283240000|2022-01-27 11:34:00|||||||||3
1643283250000|2022-01-27 11:34:10|||||||||3
1643283260000|2022-01-27 11:34:20|798.6|797.9|798.5|797.9|798.6|797.9|798.5|797.9|5
1643283270000|2022-01-27 11:34:30|798.3|797.7|798.3|797.7|798.4|797.8|798.3|797.7|6
1643283300000|2022-01-27 11:35:00|||||||||1
1643283320000|2022-01-27 11:35:20|798.1|797.5|798|797.4|798.1|797.5|798|797.4|4
1643283330000|2022-01-27 11:35:30|797.9|797.3|798|797.4|798|797.4|797.9|797.3|5
1643283360000|2022-01-27 11:36:00|797.6|797|798.1|797.5|798.1|797.5|797.6|797|5
1643283370000|2022-01-27 11:36:10|798|797.4|798|797.4|798|797.4|798|797.4|2
1643283420000|2022-01-27 11:37:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|8
1643283430000|2022-01-27 11:37:10|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1643283440000|2022-01-27 11:37:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|2
1643283450000|2022-01-27 11:37:30|798.3|797.7|798.1|797.5|798.3|797.7|798.1|797.5|10
1643283470000|2022-01-27 11:37:50|798|797.4|798|797.4|798|797.4|798|797.4|0
1643283480000|2022-01-27 11:38:00|||||||||1
1643283500000|2022-01-27 11:38:20|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|4
1643283510000|2022-01-27 11:38:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|8
1643283520000|2022-01-27 11:38:40|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643283530000|2022-01-27 11:38:50|798.2|797.6|798.3|797.7|798.3|797.7|798.1|797.5|0
1643283540000|2022-01-27 11:39:00|798|797.4|798|797.4|798|797.4|798|797.4|4
1643283570000|2022-01-27 11:39:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|5
1643283580000|2022-01-27 11:39:40|797.7|797.1|797.5|796.9|797.8|797.2|797.5|796.9|3
1643283600000|2022-01-27 11:40:00|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|1
1643283610000|2022-01-27 11:40:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643283620000|2022-01-27 11:40:20|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|9
1643283630000|2022-01-27 11:40:30|||||||||1
1643283640000|2022-01-27 11:40:40|||||||||2
1643283650000|2022-01-27 11:40:50|||||||||1
1643283660000|2022-01-27 11:41:00|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|1
1643283670000|2022-01-27 11:41:10|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|4
1643283680000|2022-01-27 11:41:20|797.6|797|797.8|797.2|797.8|797.2|797.6|797|6
1643283710000|2022-01-27 11:41:50|798|797.4|798|797.4|798|797.4|797.9|797.3|15
1643283720000|2022-01-27 11:42:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|2
1643283780000|2022-01-27 11:43:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643283800000|2022-01-27 11:43:20|||||||||5
1643283810000|2022-01-27 11:43:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|3
1643283820000|2022-01-27 11:43:40|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|0
1643283830000|2022-01-27 11:43:50|798.2|797.6|798.1|797.5|798.3|797.7|798.1|797.5|1
1643283840000|2022-01-27 11:44:00|798.2|797.6|798.3|797.7|798.3|797.7|798.1|797.5|2
1643283850000|2022-01-27 11:44:10|798.6|798|798.4|797.8|798.6|798|798.4|797.8|0
1643283860000|2022-01-27 11:44:20|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643283880000|2022-01-27 11:44:40|||||||||2
1643283890000|2022-01-27 11:44:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|6
1643283900000|2022-01-27 11:45:00|||||||||5
1643283910000|2022-01-27 11:45:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|2
1643284010000|2022-01-27 11:46:50|798.3|797.3|798.3|797.7|798.5|797.7|798.3|797.3|3
1643284040000|2022-01-27 11:47:20|798.2|797.6|798|797.4|798.3|797.7|798|797.4|5
1643284050000|2022-01-27 11:47:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|3
1643284060000|2022-01-27 11:47:40|798|797.4|798.1|797.5|798.1|797.5|798|797.4|0
1643284070000|2022-01-27 11:47:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643284080000|2022-01-27 11:48:00|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|0
1643284090000|2022-01-27 11:48:10|798|797.4|798.2|797.6|798.2|797.6|798|797.4|5
1643284100000|2022-01-27 11:48:20|798.3|797.7|798.1|797.5|798.3|797.7|798.1|797.5|3
1643284110000|2022-01-27 11:48:30|798|797.4|798.2|797.6|798.2|797.6|798|797.4|1
1643284120000|2022-01-27 11:48:40|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643284130000|2022-01-27 11:48:50|798.2|797.6|798|797.4|798.2|797.6|798|797.4|9
1643284140000|2022-01-27 11:49:00|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|0
1643284150000|2022-01-27 11:49:10|798.5|797.5|798.5|797.5|798.5|797.5|798.5|797.5|0
1643284170000|2022-01-27 11:49:30|798.6|797.6|798.6|797.6|798.6|797.6|798.6|797.6|0
1643284180000|2022-01-27 11:49:40|798.1|797.5|798.4|797.8|798.4|797.8|798.1|797.5|5
1643284190000|2022-01-27 11:49:50|798.3|797.7|798.1|797.5|798.3|797.7|798.1|797.5|28
1643284200000|2022-01-27 11:50:00|798|797.4|798|797.4|798|797.4|798|797.4|1
1643284210000|2022-01-27 11:50:10|797.9|797.3|798|797.4|798|797.4|797.9|797.3|2
1643284220000|2022-01-27 11:50:20|||||||||3
1643284240000|2022-01-27 11:50:40|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|50
1643284260000|2022-01-27 11:51:00|797.9|797.3|798.3|797.7|798.3|797.7|797.9|797.3|15
1643284300000|2022-01-27 11:51:40|||||||||1
1643284310000|2022-01-27 11:51:50|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|2
1643284320000|2022-01-27 11:52:00|798.2|797.6|798.8|798.2|798.8|798.2|798.2|797.6|34
1643284330000|2022-01-27 11:52:10|798.6|798|798.5|797.9|798.6|798|798.5|797.9|3
1643284340000|2022-01-27 11:52:20|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|10
1643284350000|2022-01-27 11:52:30|798.1|797.5|798.1|797.5|798.1|797.5|798|797.4|7
1643284360000|2022-01-27 11:52:40|798|797.4|797.8|797.2|798|797.4|797.8|797.2|12
1643284370000|2022-01-27 11:52:50|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|7
1643284390000|2022-01-27 11:53:10|797.7|797.1|798.1|797.5|798.1|797.5|797.7|797.1|20
1643284400000|2022-01-27 11:53:20|798.2|797.6|798.2|797.6|798.3|797.7|798.2|797.6|5
1643284420000|2022-01-27 11:53:40|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|0
1643284430000|2022-01-27 11:53:50|||||||||2
1643284440000|2022-01-27 11:54:00|||||||||1
1643284460000|2022-01-27 11:54:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|2
1643284490000|2022-01-27 11:54:50|798.4|797.8|798.2|797.6|798.5|797.9|798.2|797.6|1
1643284500000|2022-01-27 11:55:00|798.3|797.7|798.4|797.8|798.4|797.8|798.3|797.7|9
1643284510000|2022-01-27 11:55:10|799|798.4|799|798.4|799|798.4|799|798.4|15
1643284520000|2022-01-27 11:55:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1643284530000|2022-01-27 11:55:30|799|798.4|799|798.4|799|798.4|799|798.4|0
1643284550000|2022-01-27 11:55:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1643284560000|2022-01-27 11:56:00|798.5|797.9|799.1|798.1|799.1|798.1|798.5|797.9|8
1643284570000|2022-01-27 11:56:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1643284600000|2022-01-27 11:56:40|798.6|798|798.6|798|798.6|798|798.6|798|0
1643284610000|2022-01-27 11:56:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643284620000|2022-01-27 11:57:00|798.7|798.1|798.6|798|798.7|798.1|798.6|798|0
1643284630000|2022-01-27 11:57:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1643284670000|2022-01-27 11:57:50|798.6|798|799|798.4|799|798.4|798.6|798|3
1643284680000|2022-01-27 11:58:00|799.1|798.5|799.3|798.7|799.3|798.7|799.1|798.5|1
1643284700000|2022-01-27 11:58:20|799.1|798.5|799.3|798.7|799.3|798.7|799.1|798.5|3
1643284710000|2022-01-27 11:58:30|799.4|798.8|799.4|798.8|799.4|798.8|799.3|798.7|16
1643284740000|2022-01-27 11:59:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1643284750000|2022-01-27 11:59:10|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1643284760000|2022-01-27 11:59:20|||||||||3
1643284770000|2022-01-27 11:59:30|||||||||1
1643284800000|2022-01-27 12:00:00|||||||||1
1643284810000|2022-01-27 12:00:10|||||||||1
1643284830000|2022-01-27 12:00:30|||||||||1
1643284850000|2022-01-27 12:00:50|||||||||1
1643284860000|2022-01-27 12:01:00|||||||||3
1643284920000|2022-01-27 12:02:00|||||||||1
1643284940000|2022-01-27 12:02:20|799.3|798.7|799.3|798.7|799.3|798.7|799.2|798.6|1
1643284960000|2022-01-27 12:02:40|||||||||1
1643284970000|2022-01-27 12:02:50|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|2
1643284990000|2022-01-27 12:03:10|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1643285030000|2022-01-27 12:03:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643285040000|2022-01-27 12:04:00|799.1|798.5|799|798.4|799.1|798.5|799|798.4|5
1643285050000|2022-01-27 12:04:10|798.9|798.3|799.1|798.5|799.1|798.5|798.8|798.2|12
1643285070000|2022-01-27 12:04:30|799|798.4|799.1|798.5|799.1|798.5|799|798.4|1
1643285090000|2022-01-27 12:04:50|799|798.4|799|798.4|799|798.4|799|798.4|0
1643285100000|2022-01-27 12:05:00|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|1
1643285120000|2022-01-27 12:05:20|799|798.4|798.9|798.3|799|798.4|798.9|798.3|0
1643285150000|2022-01-27 12:05:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643285180000|2022-01-27 12:06:20|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|1
1643285190000|2022-01-27 12:06:30|798.6|798|798.6|798|798.7|798.1|798.6|798|1
1643285210000|2022-01-27 12:06:50|798.5|797.9|798.5|797.9|798.5|797.9|798.4|797.8|5
1643285220000|2022-01-27 12:07:00|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|1
1643285230000|2022-01-27 12:07:10|798|797.4|798|797.4|798|797.4|798|797.4|2
1643285250000|2022-01-27 12:07:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|3
1643285260000|2022-01-27 12:07:40|||||||||5
1643285290000|2022-01-27 12:08:10|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|7
1643285310000|2022-01-27 12:08:30|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|5
1643285330000|2022-01-27 12:08:50|798.4|797.8|798.3|797.7|798.6|797.8|798.2|797.6|8
1643285340000|2022-01-27 12:09:00|||||||||1
1643285350000|2022-01-27 12:09:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643285360000|2022-01-27 12:09:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|5
1643285370000|2022-01-27 12:09:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643285400000|2022-01-27 12:10:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|2
1643285410000|2022-01-27 12:10:10|798.6|798|798.3|797.7|798.6|798|798.3|797.7|2
1643285450000|2022-01-27 12:10:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|3
1643285470000|2022-01-27 12:11:10|797.8|797.2|797.6|797|797.8|797.2|797.6|797|6
1643285490000|2022-01-27 12:11:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1643285540000|2022-01-27 12:12:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643285550000|2022-01-27 12:12:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643285560000|2022-01-27 12:12:40|797.8|797.2|798|797.4|798|797.4|797.8|797.2|2
1643285580000|2022-01-27 12:13:00|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|0
1643285590000|2022-01-27 12:13:10|797.6|797|797.6|797|797.6|797|797.6|797|3
1643285600000|2022-01-27 12:13:20|797.5|796.9|797.4|796.8|797.5|796.9|797.3|796.7|7
1643285620000|2022-01-27 12:13:40|||||||||2
1643285630000|2022-01-27 12:13:50|797.2|796.6|796.6|796|797.3|796.7|796.6|796|12
1643285640000|2022-01-27 12:14:00|796.4|795.8|796.4|795.8|796.5|795.9|796.4|795.8|13
1643285650000|2022-01-27 12:14:10|796.5|795.9|796.4|795.8|796.5|795.9|796.3|795.7|1
1643285660000|2022-01-27 12:14:20|796.3|795.7|796.4|795.8|796.5|795.9|796.3|795.7|3
1643285670000|2022-01-27 12:14:30|796.2|795.6|796.4|795.8|796.4|795.8|796.2|795.6|5
1643285690000|2022-01-27 12:14:50|796.3|795.7|796.9|796.3|796.9|796.3|796.3|795.7|4
1643285700000|2022-01-27 12:15:00|796.8|796.2|797.1|796.5|797.1|796.5|796.8|796.2|0
1643285710000|2022-01-27 12:15:10|797.2|796.6|797.1|796.5|797.5|796.9|797.1|796.5|3
1643285720000|2022-01-27 12:15:20|||||||||3
1643285730000|2022-01-27 12:15:30|797.2|796.2|797.3|796.7|797.3|796.7|797.1|796.2|0
1643285740000|2022-01-27 12:15:40|||||||||5
1643285750000|2022-01-27 12:15:50|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|1
1643285760000|2022-01-27 12:16:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|3
1643285770000|2022-01-27 12:16:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1643285780000|2022-01-27 12:16:20|||||||||2
1643285790000|2022-01-27 12:16:30|||||||||1
1643285810000|2022-01-27 12:16:50|||||||||2
1643285820000|2022-01-27 12:17:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1643285850000|2022-01-27 12:17:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1643285870000|2022-01-27 12:17:50|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|11
1643285950000|2022-01-27 12:19:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|2
1643285960000|2022-01-27 12:19:20|797.6|797|797.5|796.9|797.6|797|797.5|796.9|1
1643285980000|2022-01-27 12:19:40|797.6|797|797.6|797|797.6|797|797.5|796.9|1
1643285990000|2022-01-27 12:19:50|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|2
1643286000000|2022-01-27 12:20:00|797.8|797.2|797.8|797.2|797.9|797.3|797.8|797.2|0
1643286010000|2022-01-27 12:20:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1643286020000|2022-01-27 12:20:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643286030000|2022-01-27 12:20:30|797.6|797|797.6|797|797.6|797|797.6|797|0
1643286040000|2022-01-27 12:20:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1643286050000|2022-01-27 12:20:50|797.4|796.8|797.3|796.7|797.5|796.9|797.3|796.7|0
1643286060000|2022-01-27 12:21:00|||||||||2
1643286090000|2022-01-27 12:21:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|4
1643286100000|2022-01-27 12:21:40|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1643286120000|2022-01-27 12:22:00|797|796.4|797|796.4|797|796.4|797|796.4|8
1643286130000|2022-01-27 12:22:10|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|1
1643286140000|2022-01-27 12:22:20|796.6|796|796.5|795.9|796.6|796|796.5|795.9|1
1643286160000|2022-01-27 12:22:40|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|3
1643286170000|2022-01-27 12:22:50|796.4|795.8|796.4|795.8|796.5|795.9|796.4|795.8|12
1643286180000|2022-01-27 12:23:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|2
1643286190000|2022-01-27 12:23:10|796.7|796.1|796.7|796.1|796.9|796.3|796.7|796.1|10
1643286200000|2022-01-27 12:23:20|796.6|796|796.4|795.8|796.6|796|796.4|795.8|7
1643286220000|2022-01-27 12:23:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|1
1643286240000|2022-01-27 12:24:00|||||||||1
1643286250000|2022-01-27 12:24:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|5
1643286260000|2022-01-27 12:24:20|796.6|796|796.4|795.8|796.6|796|796.2|795.5|30
1643286270000|2022-01-27 12:24:30|796.3|795.7|795.8|795.2|796.3|795.7|795.8|795.2|2
1643286280000|2022-01-27 12:24:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|4
1643286290000|2022-01-27 12:24:50|795.8|795.2|795.6|795|795.8|795.2|795.6|795|4
1643286310000|2022-01-27 12:25:10|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1643286320000|2022-01-27 12:25:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1643286350000|2022-01-27 12:25:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1643286360000|2022-01-27 12:26:00|796|795.4|795.8|795.2|796|795.4|795.8|795.2|1
1643286380000|2022-01-27 12:26:20|795.6|795|795.6|795|795.6|795|795.6|795|4
1643286390000|2022-01-27 12:26:30|795.5|794.9|795.8|795.2|795.8|795.2|795.4|794.8|18
1643286400000|2022-01-27 12:26:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|3
1643286410000|2022-01-27 12:26:50|795.6|795|795.6|795|795.6|795|795.6|795|12
1643286420000|2022-01-27 12:27:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643286430000|2022-01-27 12:27:10|795.3|794.7|795.3|794.7|795.5|794.9|795.3|794.7|19
1643286440000|2022-01-27 12:27:20|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1643286460000|2022-01-27 12:27:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1643286470000|2022-01-27 12:27:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643286480000|2022-01-27 12:28:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1643286510000|2022-01-27 12:28:30|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|3
1643286530000|2022-01-27 12:28:50|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1643286560000|2022-01-27 12:29:20|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|0
1643286570000|2022-01-27 12:29:30|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1643286610000|2022-01-27 12:30:10|||||||||1
1643286630000|2022-01-27 12:30:30|||||||||1
1643286660000|2022-01-27 12:31:00|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1643286670000|2022-01-27 12:31:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643286680000|2022-01-27 12:31:20|795.8|795.2|796.3|795.7|796.3|795.7|795.8|795.2|24
1643286690000|2022-01-27 12:31:30|796.2|795.6|796.2|795.6|796.2|795.6|796.1|795.5|4
1643286710000|2022-01-27 12:31:50|||||||||1
1643286720000|2022-01-27 12:32:00|||||||||2
1643286740000|2022-01-27 12:32:20|||||||||1
1643286750000|2022-01-27 12:32:30|796.1|795.5|796.2|795.6|796.2|795.6|796|795.4|1
1643286810000|2022-01-27 12:33:30|796|795.4|796|795.4|796|795.4|796|795.4|0
1643286840000|2022-01-27 12:34:00|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|11
1643286860000|2022-01-27 12:34:20|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|3
1643286880000|2022-01-27 12:34:40|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|1
1643286890000|2022-01-27 12:34:50|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|3
1643286900000|2022-01-27 12:35:00|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|7
1643286910000|2022-01-27 12:35:10|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|9
1643286920000|2022-01-27 12:35:20|||||||||6
1643286930000|2022-01-27 12:35:30|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|7
1643286950000|2022-01-27 12:35:50|795.3|794.7|795.7|795.1|795.7|795.1|795.3|794.7|14
1643286960000|2022-01-27 12:36:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1643286970000|2022-01-27 12:36:10|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|10
1643286980000|2022-01-27 12:36:20|||||||||1
1643286990000|2022-01-27 12:36:30|||||||||2
1643287000000|2022-01-27 12:36:40|||||||||4
1643287060000|2022-01-27 12:37:40|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|5
1643287070000|2022-01-27 12:37:50|797|796.4|797|796.4|797.1|796.5|797|796.4|5
1643287080000|2022-01-27 12:38:00|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|7
1643287090000|2022-01-27 12:38:10|796.7|796.1|796.5|795.9|796.7|796.1|796.5|795.9|56
1643287110000|2022-01-27 12:38:30|796.4|795.8|796.7|796.1|796.7|796.1|796.4|795.8|4
1643287120000|2022-01-27 12:38:40|796.6|796|796.5|795.9|796.6|796|796.5|795.9|0
1643287130000|2022-01-27 12:38:50|796.6|796|796.6|796|796.6|796|796.6|796|3
1643287140000|2022-01-27 12:39:00|796.7|796.1|796.9|796.3|796.9|796.3|796.6|796|5
1643287150000|2022-01-27 12:39:10|796.8|796.2|796.8|796.2|796.9|796.3|796.8|796.2|0
1643287160000|2022-01-27 12:39:20|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|9
1643287170000|2022-01-27 12:39:30|796.7|796.1|796.5|795.9|796.7|796.1|796.5|795.9|0
1643287180000|2022-01-27 12:39:40|||||||||1
1643287200000|2022-01-27 12:40:00|||||||||2
1643287220000|2022-01-27 12:40:20|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|4
1643287230000|2022-01-27 12:40:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643287250000|2022-01-27 12:40:50|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1643287260000|2022-01-27 12:41:00|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|2
1643287270000|2022-01-27 12:41:10|796.6|796|796.8|796.2|796.8|796.2|796.6|796|3
1643287280000|2022-01-27 12:41:20|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|1
1643287290000|2022-01-27 12:41:30|797|796.4|797|796.4|797|796.4|796.9|796.3|3
1643287300000|2022-01-27 12:41:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1643287320000|2022-01-27 12:42:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|6
1643287330000|2022-01-27 12:42:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|15
1643287340000|2022-01-27 12:42:20|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|4
1643287370000|2022-01-27 12:42:50|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|9
1643287380000|2022-01-27 12:43:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643287390000|2022-01-27 12:43:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|14
1643287430000|2022-01-27 12:43:50|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|29
1643287440000|2022-01-27 12:44:00|||||||||6
1643287450000|2022-01-27 12:44:10|||||||||2
1643287460000|2022-01-27 12:44:20|||||||||5
1643287500000|2022-01-27 12:45:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|14
1643287510000|2022-01-27 12:45:10|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|4
1643287520000|2022-01-27 12:45:20|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|0
1643287550000|2022-01-27 12:45:50|796.5|795.9|796.6|796|796.6|796|796.5|795.9|2
1643287560000|2022-01-27 12:46:00|||||||||1
1643287570000|2022-01-27 12:46:10|||||||||1
1643287580000|2022-01-27 12:46:20|||||||||27
1643287590000|2022-01-27 12:46:30|||||||||3
1643287600000|2022-01-27 12:46:40|||||||||2
1643287610000|2022-01-27 12:46:50|||||||||2
1643287620000|2022-01-27 12:47:00|||||||||9
1643287630000|2022-01-27 12:47:10|||||||||5
1643287640000|2022-01-27 12:47:20|||||||||2
1643287650000|2022-01-27 12:47:30|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|13
1643287670000|2022-01-27 12:47:50|796.4|795.8|795.8|795.2|796.4|795.8|795.8|795.2|12
1643287680000|2022-01-27 12:48:00|||||||||2
1643287690000|2022-01-27 12:48:10|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|1
1643287700000|2022-01-27 12:48:20|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|1
1643287760000|2022-01-27 12:49:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1643287780000|2022-01-27 12:49:40|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|19
1643287820000|2022-01-27 12:50:20|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|2
1643287830000|2022-01-27 12:50:30|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|12
1643287860000|2022-01-27 12:51:00|795.4|794.8|795|794.4|795.4|794.8|794.9|794.3|22
1643287870000|2022-01-27 12:51:10|||||||||1
1643287880000|2022-01-27 12:51:20|||||||||6
1643287900000|2022-01-27 12:51:40|||||||||1
1643287910000|2022-01-27 12:51:50|795.1|794.5|795|794.4|795.1|794.5|795|794.4|2
1643287920000|2022-01-27 12:52:00|||||||||6
1643287980000|2022-01-27 12:53:00|||||||||1
1643288000000|2022-01-27 12:53:20|794.9|794.3|795|794.4|795|794.4|794.9|794.3|1
1643288080000|2022-01-27 12:54:40|||||||||2
1643288090000|2022-01-27 12:54:50|795.3|794.7|795|794.4|795.3|794.7|795|794.4|8
1643288100000|2022-01-27 12:55:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|3
1643288150000|2022-01-27 12:55:50|795|794.4|795|794.4|795|794.4|795|794.4|4
1643288190000|2022-01-27 12:56:30|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|7
1643288200000|2022-01-27 12:56:40|795|794.4|795|794.4|795|794.4|795|794.4|0
1643288210000|2022-01-27 12:56:50|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|6
1643288220000|2022-01-27 12:57:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1643288230000|2022-01-27 12:57:10|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1643288240000|2022-01-27 12:57:20|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|10
1643288250000|2022-01-27 12:57:30|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|0
1643288260000|2022-01-27 12:57:40|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|0
1643288270000|2022-01-27 12:57:50|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|7
1643288280000|2022-01-27 12:58:00|794.8|794.2|794.6|794|794.9|794.3|794.6|794|9
1643288310000|2022-01-27 12:58:30|794.5|793.9|794.3|793.7|794.5|793.9|794.3|793.7|1
1643288340000|2022-01-27 12:59:00|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|2
1643288370000|2022-01-27 12:59:30|||||||||9
1643288400000|2022-01-27 13:00:00|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|3
1643288410000|2022-01-27 13:00:10|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|5
1643288420000|2022-01-27 13:00:20|793.7|793.1|793.3|792.7|793.7|793.1|793.3|792.7|4
1643288430000|2022-01-27 13:00:30|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|3
1643288440000|2022-01-27 13:00:40|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|0
1643288450000|2022-01-27 13:00:50|793.4|792.8|793.4|792.8|793.4|792.8|793.3|792.7|0
1643288460000|2022-01-27 13:01:00|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|3
1643288470000|2022-01-27 13:01:10|793.4|792.8|793.7|793.1|793.8|793.2|793.4|792.8|1
1643288480000|2022-01-27 13:01:20|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1643288490000|2022-01-27 13:01:30|793.6|793|793.5|792.9|793.6|793|793.5|792.9|8
1643288500000|2022-01-27 13:01:40|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|1
1643288510000|2022-01-27 13:01:50|793.5|792.9|793.6|793|793.6|793|793.5|792.9|5
1643288520000|2022-01-27 13:02:00|793.8|793.2|793.7|793.1|793.8|793.2|793.6|793|1
1643288530000|2022-01-27 13:02:10|793.6|793|793.6|793|793.6|793|793.6|793|0
1643288540000|2022-01-27 13:02:20|793.5|792.9|793.5|792.9|793.5|792.9|793.3|792.7|4
1643288550000|2022-01-27 13:02:30|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|5
1643288560000|2022-01-27 13:02:40|||||||||1
1643288570000|2022-01-27 13:02:50|793|792.4|793|792.4|793|792.4|793|792.4|21
1643288580000|2022-01-27 13:03:00|||||||||9
1643288590000|2022-01-27 13:03:10|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|51
1643288600000|2022-01-27 13:03:20|792|791.4|791.8|791.2|792.3|791.7|791.8|791.2|9
1643288610000|2022-01-27 13:03:30|791.6|791|791.3|790.7|791.6|791|791.3|790.7|33
1643288620000|2022-01-27 13:03:40|||||||||2
1643288630000|2022-01-27 13:03:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|12
1643288640000|2022-01-27 13:04:00|791.3|790.7|791.7|791.1|791.8|791.2|791.3|790.7|31
1643288670000|2022-01-27 13:04:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1643288680000|2022-01-27 13:04:40|791.3|790.7|790.7|790.1|791.3|790.7|790.7|790.1|188
1643288700000|2022-01-27 13:05:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|5
1643288710000|2022-01-27 13:05:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|6
1643288720000|2022-01-27 13:05:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|3
1643288730000|2022-01-27 13:05:30|||||||||25
1643288740000|2022-01-27 13:05:40|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|0
1643288750000|2022-01-27 13:05:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643288760000|2022-01-27 13:06:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|4
1643288770000|2022-01-27 13:06:10|||||||||1
1643288780000|2022-01-27 13:06:20|791|790.4|791.7|791.1|791.7|791.1|791|790.4|8
1643288790000|2022-01-27 13:06:30|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|3
1643288810000|2022-01-27 13:06:50|791.5|790.9|791.6|791|791.6|791|791.5|790.9|4
1643288820000|2022-01-27 13:07:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|7
1643288850000|2022-01-27 13:07:30|792|791.4|792|791.4|792|791.4|792|791.4|0
1643288860000|2022-01-27 13:07:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643288870000|2022-01-27 13:07:50|792|791.4|791.9|791.3|792|791.4|791.9|791.3|1
1643288880000|2022-01-27 13:08:00|792|791.4|792|791.4|792|791.4|792|791.4|1
1643288890000|2022-01-27 13:08:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643288900000|2022-01-27 13:08:20|792|791.4|792|791.4|792|791.4|792|791.4|2
1643288910000|2022-01-27 13:08:30|791.9|791.3|792|791.4|792|791.4|791.9|791.3|0
1643288920000|2022-01-27 13:08:40|791.9|791.3|791.6|791|791.9|791.3|791.5|790.9|7
1643288930000|2022-01-27 13:08:50|791.5|790.9|791.6|791|791.6|791|791.5|790.9|0
1643288940000|2022-01-27 13:09:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1643288950000|2022-01-27 13:09:10|791.4|790.8|791.6|791|791.6|791|791.4|790.8|1
1643288960000|2022-01-27 13:09:20|791.5|790.9|791.6|791|791.6|791|791.5|790.9|0
1643288970000|2022-01-27 13:09:30|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|7
1643288990000|2022-01-27 13:09:50|791.2|790.6|790.9|790.3|791.2|790.6|790.9|790.3|0
1643289000000|2022-01-27 13:10:00|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|7
1643289010000|2022-01-27 13:10:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643289020000|2022-01-27 13:10:20|790.6|790|790.6|790|790.7|790.1|790.6|790|15
1643289030000|2022-01-27 13:10:30|790.5|789.9|790.9|790.3|790.9|790.3|790.5|789.9|21
1643289040000|2022-01-27 13:10:40|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|2
1643289070000|2022-01-27 13:11:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1643289080000|2022-01-27 13:11:20|791.5|790.9|791.6|791|791.6|791|791.5|790.9|0
1643289090000|2022-01-27 13:11:30|791.7|791.1|792.1|791.5|792.1|791.5|791.7|791.1|2
1643289100000|2022-01-27 13:11:40|792|791.4|792.1|791.5|792.1|791.5|791.9|791.3|5
1643289120000|2022-01-27 13:12:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|8
1643289140000|2022-01-27 13:12:20|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|5
1643289150000|2022-01-27 13:12:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1643289160000|2022-01-27 13:12:40|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|1
1643289200000|2022-01-27 13:13:20|792.4|791.8|792.2|791.6|792.4|791.8|792.1|791.5|8
1643289210000|2022-01-27 13:13:30|792.1|791.5|791.9|791.3|792.1|791.5|791.9|791.3|1
1643289220000|2022-01-27 13:13:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|3
1643289230000|2022-01-27 13:13:50|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|5
1643289240000|2022-01-27 13:14:00|792|791|791.6|791|792|791|791.6|791|3
1643289260000|2022-01-27 13:14:20|||||||||2
1643289270000|2022-01-27 13:14:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|31
1643289280000|2022-01-27 13:14:40|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1643289290000|2022-01-27 13:14:50|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|4
1643289300000|2022-01-27 13:15:00|792.2|791.6|791.8|791.2|792.2|791.6|791.8|791.2|1
1643289310000|2022-01-27 13:15:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1643289330000|2022-01-27 13:15:30|791.6|791|791.6|791|791.6|791|791.6|791|2
1643289340000|2022-01-27 13:15:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|5
1643289350000|2022-01-27 13:15:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1643289360000|2022-01-27 13:16:00|792|791.4|792|791.4|792|791.4|792|791.4|0
1643289370000|2022-01-27 13:16:10|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|6
1643289380000|2022-01-27 13:16:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|3
1643289420000|2022-01-27 13:17:00|792.4|791.8|792.3|791.7|792.4|791.8|792.2|791.6|0
1643289430000|2022-01-27 13:17:10|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|6
1643289470000|2022-01-27 13:17:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|3
1643289530000|2022-01-27 13:18:50|792|791.4|791.9|791.3|792|791.4|791.8|791.2|2
1643289540000|2022-01-27 13:19:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1643289560000|2022-01-27 13:19:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1643289580000|2022-01-27 13:19:40|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|10
1643289600000|2022-01-27 13:20:00|790.5|789.9|790.8|790.2|790.9|790.3|790.5|789.9|17
1643289610000|2022-01-27 13:20:10|790.7|790.1|790.8|790.2|790.9|790.3|790.7|790.1|2
1643289630000|2022-01-27 13:20:30|790.7|790.1|790.6|790|790.7|790.1|790.6|790|5
1643289640000|2022-01-27 13:20:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1643289660000|2022-01-27 13:21:00|790.4|789.8|790.1|789.5|790.5|789.9|790.1|789.5|100
1643289670000|2022-01-27 13:21:10|790.2|789.6|789.8|789.2|790.2|789.6|789.8|789.1|40
1643289680000|2022-01-27 13:21:20|789.7|788.8|789.8|789.2|789.8|789.2|789.5|788.7|29
1643289690000|2022-01-27 13:21:30|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|0
1643289710000|2022-01-27 13:21:50|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|21
1643289720000|2022-01-27 13:22:00|789.6|789|789.8|789.2|789.8|789.2|789.6|789|8
1643289760000|2022-01-27 13:22:40|||||||||3
1643289770000|2022-01-27 13:22:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1643289780000|2022-01-27 13:23:00|789.8|789.2|790.2|789.6|790.2|789.6|789.8|789.2|6
1643289790000|2022-01-27 13:23:10|790.3|789.3|789.2|788.6|790.3|789.3|789.2|788.6|99
1643289800000|2022-01-27 13:23:20|||||||||26
1643289810000|2022-01-27 13:23:30|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|4
1643289820000|2022-01-27 13:23:40|789|788.4|789.2|788.6|789.2|788.6|789|788.4|7
1643289830000|2022-01-27 13:23:50|||||||||3
1643289840000|2022-01-27 13:24:00|789.1|788.5|788.9|788.3|789.1|788.5|788.8|788.2|23
1643289850000|2022-01-27 13:24:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1643289860000|2022-01-27 13:24:20|||||||||1
1643289880000|2022-01-27 13:24:40|788.6|788|788.6|787.6|788.6|788|788.6|787.6|23
1643289890000|2022-01-27 13:24:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1643289910000|2022-01-27 13:25:10|||||||||2
1643289920000|2022-01-27 13:25:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|4
1643289930000|2022-01-27 13:25:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|21
1643289950000|2022-01-27 13:25:50|||||||||4
1643289960000|2022-01-27 13:26:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|5
1643289970000|2022-01-27 13:26:10|789|788.4|789|788.4|789|788.4|789|788.4|0
1643289990000|2022-01-27 13:26:30|||||||||1
1643290000000|2022-01-27 13:26:40|789.3|788.7|789.3|788.7|789.4|788.8|789.3|788.7|4
1643290010000|2022-01-27 13:26:50|789.4|788.8|789.6|789|789.6|789|789.4|788.8|2
1643290020000|2022-01-27 13:27:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|4
1643290030000|2022-01-27 13:27:10|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|0
1643290040000|2022-01-27 13:27:20|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|1
1643290050000|2022-01-27 13:27:30|789|788.4|788.9|788.3|789|788.4|788.9|788.3|0
1643290070000|2022-01-27 13:27:50|789|788.4|789.2|788.6|789.2|788.6|789|788.4|1
1643290080000|2022-01-27 13:28:00|789|788.4|788.9|788.3|789|788.4|788.9|788.3|2
1643290090000|2022-01-27 13:28:10|||||||||1
1643290100000|2022-01-27 13:28:20|788.8|788.2|788.6|788|788.8|788.2|788.6|788|4
1643290110000|2022-01-27 13:28:30|788.7|788.1|788.7|788.1|788.7|788.1|788.6|788|1
1643290120000|2022-01-27 13:28:40|788.6|788|788.7|788.1|788.7|788.1|788.6|788|0
1643290130000|2022-01-27 13:28:50|788.6|788|789.1|788.5|789.1|788.5|788.6|788|9
1643290140000|2022-01-27 13:29:00|789.2|788.6|789.3|788.7|789.4|788.8|789.1|788.5|6
1643290150000|2022-01-27 13:29:10|789.4|788.8|789.8|789.2|790.1|789.3|789.4|788.8|2
1643290160000|2022-01-27 13:29:20|790.1|789.1|789.8|789.2|790.1|789.2|789.8|788.9|0
1643290170000|2022-01-27 13:29:30|790.1|789.1|789.7|789.1|790.1|789.1|789.7|789.1|0
1643290180000|2022-01-27 13:29:40|790.4|788.9|790.7|789.2|790.7|789.2|790.4|788.9|49
1643290190000|2022-01-27 13:29:50|790.8|789.3|791|789.5|791|789.5|790.8|789.3|0
1643290200000|2022-01-27 13:30:00|||||||||1
1643290210000|2022-01-27 13:30:10|791.1|789.6|791|789.5|791.1|789.6|791|789.5|0
1643290220000|2022-01-27 13:30:20|790.9|789.4|790.9|789.4|790.9|789.4|790.9|789.4|1
1643290230000|2022-01-27 13:30:30|790.8|789.3|790.8|789.3|790.8|789.3|790.8|789.3|0
1643290250000|2022-01-27 13:30:50|790.7|789.2|790.7|789.2|790.7|789.2|790.7|789.2|0
1643290260000|2022-01-27 13:31:00|790.8|789.3|790.3|789.3|790.8|789.3|790.3|789.3|0
1643290270000|2022-01-27 13:31:10|790.1|789.5|790.3|789.3|790.3|789.5|789.9|789.3|4
1643290290000|2022-01-27 13:31:30|790.2|789.6|790.5|789.9|790.5|789.9|790.2|789.6|5
1643290300000|2022-01-27 13:31:40|||||||||2
1643290310000|2022-01-27 13:31:50|790.7|790.1|790.7|790.1|790.8|790.2|790.7|790.1|5
1643290320000|2022-01-27 13:32:00|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|8
1643290330000|2022-01-27 13:32:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|5
1643290340000|2022-01-27 13:32:20|790.3|789.7|789|788.4|790.3|789.7|789|788.4|6
1643290350000|2022-01-27 13:32:30|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|6
1643290360000|2022-01-27 13:32:40|789.6|789|789.3|788.7|789.6|789|788.9|788.3|4
1643290370000|2022-01-27 13:32:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|5
1643290380000|2022-01-27 13:33:00|789.7|789.1|789.4|788.8|789.7|789.1|789.4|788.8|2
1643290390000|2022-01-27 13:33:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|5
1643290400000|2022-01-27 13:33:20|789.5|788.9|789.4|788.8|789.7|789.1|789.4|788.8|0
1643290410000|2022-01-27 13:33:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1643290420000|2022-01-27 13:33:40|789|788.4|789.4|788.8|789.4|788.8|789|788.4|6
1643290430000|2022-01-27 13:33:50|789.7|788.7|789.8|788.8|789.8|788.8|789.7|788.7|2
1643290440000|2022-01-27 13:34:00|789.7|789.1|790.2|789.6|790.3|789.7|789.7|789.1|1
1643290450000|2022-01-27 13:34:10|790|789.4|789.8|789.2|790.2|789.6|789.8|789.2|3
1643290460000|2022-01-27 13:34:20|789.9|789.3|789.5|788.9|789.9|789.3|789.5|788.9|3
1643290480000|2022-01-27 13:34:40|789.6|789|789.6|789|789.6|789|789.6|789|0
1643290490000|2022-01-27 13:34:50|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|4
1643290500000|2022-01-27 13:35:00|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|1
1643290510000|2022-01-27 13:35:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643290520000|2022-01-27 13:35:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|12
1643290530000|2022-01-27 13:35:30|790|789.4|790|789.4|790|789.4|790|789.4|8
1643290540000|2022-01-27 13:35:40|789.9|789.3|790|789.4|790|789.4|789.9|789.3|1
1643290560000|2022-01-27 13:36:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643290570000|2022-01-27 13:36:10|790|788.9|789.9|788.9|790|789|789.9|788.9|0
1643290580000|2022-01-27 13:36:20|790.1|789.1|789.8|789.2|790.1|789.2|789.8|789.1|0
1643290600000|2022-01-27 13:36:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|3
1643290610000|2022-01-27 13:36:50|790|789.4|790.5|789.9|790.5|789.9|790|789.4|3
1643290620000|2022-01-27 13:37:00|790.6|790|790.8|790.2|790.8|790.2|790.5|789.9|8
1643290650000|2022-01-27 13:37:30|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|4
1643290660000|2022-01-27 13:37:40|790.3|789.7|790.2|789.6|790.6|789.7|790.2|789.5|2
1643290670000|2022-01-27 13:37:50|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643290690000|2022-01-27 13:38:10|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|0
1643290700000|2022-01-27 13:38:20|||||||||1
1643290710000|2022-01-27 13:38:30|790.2|789.6|789.8|789.2|790.2|789.6|789.8|789.2|22
1643290720000|2022-01-27 13:38:40|789.9|789.3|789.8|789.2|790|789.4|789.8|789.2|0
1643290730000|2022-01-27 13:38:50|789.9|789.3|790|789.4|790|789.4|789.9|789.3|1
1643290750000|2022-01-27 13:39:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1643290760000|2022-01-27 13:39:20|||||||||1
1643290770000|2022-01-27 13:39:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|3
1643290790000|2022-01-27 13:39:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1643290800000|2022-01-27 13:40:00|||||||||7
1643290810000|2022-01-27 13:40:10|||||||||6
1643290820000|2022-01-27 13:40:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|4
1643290830000|2022-01-27 13:40:30|||||||||1
1643290840000|2022-01-27 13:40:40|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|4
1643290850000|2022-01-27 13:40:50|||||||||1
1643290860000|2022-01-27 13:41:00|789.6|789|789.6|789|789.6|789|789.6|789|1
1643290870000|2022-01-27 13:41:10|789.7|789.1|789.8|789.2|790|789.2|789.7|788.9|3
1643290880000|2022-01-27 13:41:20|790|789.4|790|789.4|790|789.4|790|789.4|0
1643290900000|2022-01-27 13:41:40|||||||||1
1643290910000|2022-01-27 13:41:50|789.8|789.2|789.4|788.8|789.8|789.2|789.4|788.8|2
1643290940000|2022-01-27 13:42:20|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|5
1643290960000|2022-01-27 13:42:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1643290970000|2022-01-27 13:42:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1643290980000|2022-01-27 13:43:00|789.1|788.5|789.2|788.2|789.3|788.7|788.5|787.9|8
1643290990000|2022-01-27 13:43:10|789.1|788.1|788.4|787.8|789.1|788.1|788.4|787.8|14
1643291000000|2022-01-27 13:43:20|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|12
1643291010000|2022-01-27 13:43:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|2
1643291020000|2022-01-27 13:43:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1643291030000|2022-01-27 13:43:50|788.8|788.2|788.5|787.9|788.8|788.2|788.4|787.8|4
1643291040000|2022-01-27 13:44:00|788.4|787.8|788.6|788|788.6|788|788.3|787.7|0
1643291050000|2022-01-27 13:44:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|4
1643291060000|2022-01-27 13:44:20|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|1
1643291070000|2022-01-27 13:44:30|788.8|788.2|788.8|788.2|788.9|788.3|788.8|788.2|9
1643291080000|2022-01-27 13:44:40|788.6|787.6|788.4|787.8|788.6|787.8|788.4|787.6|1
1643291090000|2022-01-27 13:44:50|788.3|787.7|788.3|787.7|788.3|787.7|788.2|787.6|5
1643293800000|2022-01-27 14:30:00|786.5|785.9|784.4|783.8|786.5|785.9|783.8|783.2|649
1643293810000|2022-01-27 14:30:10|784.5|783.9|784.2|783.6|784.5|783.9|783.8|783.2|85
1643293820000|2022-01-27 14:30:20|784.1|783.5|783.3|782.7|784.4|783.8|783.3|782.7|82
1643293830000|2022-01-27 14:30:30|783.2|782.6|783.8|783.2|784.3|783.7|783|782.4|72
1643293840000|2022-01-27 14:30:40|783.9|783.3|784.7|784.1|785.3|784.7|783.9|783.3|62
1643293850000|2022-01-27 14:30:50|784.5|783.9|784|783.4|784.5|783.9|783.5|782.9|41
1643293860000|2022-01-27 14:31:00|784.4|783.8|784.8|784.2|785.2|784.6|784.4|783.8|42
1643293870000|2022-01-27 14:31:10|784.9|784.3|785.3|784.7|785.5|784.9|784.8|784.2|36
1643293880000|2022-01-27 14:31:20|785.5|784.9|786.4|785.8|786.6|786|785.5|784.9|40
1643293890000|2022-01-27 14:31:30|786.3|785.7|786|785.4|786.3|785.7|785.8|785.2|37
1643293900000|2022-01-27 14:31:40|785.9|785.3|786|785.4|786|785.4|785.1|784.5|90
1643293910000|2022-01-27 14:31:50|786.1|785.5|786|785.4|786.3|785.7|786|785.4|18
1643293920000|2022-01-27 14:32:00|786.2|785.6|787.3|786.7|787.4|786.8|786.2|785.6|57
1643293930000|2022-01-27 14:32:10|787.4|786.8|787.3|786.7|787.5|786.9|787.3|786.7|24
1643293940000|2022-01-27 14:32:20|787.4|786.8|786.5|785.9|787.4|786.8|786.5|785.9|26
1643293950000|2022-01-27 14:32:30|786.3|785.7|786.2|785.6|786.4|785.8|785.9|785.3|37
1643293960000|2022-01-27 14:32:40|786|785.4|786|785.4|786.3|785.7|786|785.4|17
1643293970000|2022-01-27 14:32:50|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|4
1643293980000|2022-01-27 14:33:00|786.4|785.8|786.5|785.9|786.5|785.9|786.3|785.7|22
1643293990000|2022-01-27 14:33:10|786.7|786.1|787|786.4|787|786.4|786.5|785.9|32
1643294000000|2022-01-27 14:33:20|786.8|786.2|787.8|787.2|787.8|787.2|786.8|786.2|30
1643294010000|2022-01-27 14:33:30|787.9|787.3|788.3|787.7|788.3|787.7|787.9|787.3|44
1643294020000|2022-01-27 14:33:40|788.2|787.6|788.7|788.1|788.7|788.1|788.2|787.6|37
1643294030000|2022-01-27 14:33:50|788.8|788.2|788.8|788.2|788.8|788.2|788.5|787.9|37
1643294040000|2022-01-27 14:34:00|788.7|788.1|788.5|787.9|789.3|788.7|788.5|787.9|23
1643294050000|2022-01-27 14:34:10|788.1|787.5|786.8|786.2|788.2|787.6|786.8|786.2|50
1643294060000|2022-01-27 14:34:20|786.9|786.3|787.3|786.7|787.3|786.7|786.8|786.2|22
1643294070000|2022-01-27 14:34:30|787.2|786.6|787.5|786.9|787.5|786.9|787.2|786.6|21
1643294080000|2022-01-27 14:34:40|787.8|787.2|787.8|787.2|787.9|787.3|787.5|786.9|36
1643294090000|2022-01-27 14:34:50|787.6|787|787.8|787.2|787.9|787.3|787.6|787|14
1643294100000|2022-01-27 14:35:00|787.5|786.9|787.8|787.2|788|787.4|787.5|786.9|23
1643294110000|2022-01-27 14:35:10|788|787.4|788.8|788.2|788.8|788.2|788|787.4|22
1643294120000|2022-01-27 14:35:20|788.7|788.1|788.7|788.1|788.8|788.2|788.4|787.8|17
1643294130000|2022-01-27 14:35:30|788.9|788.3|789.2|788.6|789.2|788.6|788.7|788.1|27
1643294140000|2022-01-27 14:35:40|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|44
1643294150000|2022-01-27 14:35:50|789.3|788.7|788.9|788.3|789.3|788.7|788.9|788.3|28
1643294160000|2022-01-27 14:36:00|788.7|788.1|789.7|789.1|789.9|789.3|788.7|788.1|46
1643294170000|2022-01-27 14:36:10|789.5|788.9|789.5|788.9|789.7|789.1|789.3|788.7|28
1643294180000|2022-01-27 14:36:20|789.7|789.1|789.5|788.9|789.7|789.1|789.5|788.9|11
1643294190000|2022-01-27 14:36:30|789.3|788.7|789|788.4|789.3|788.7|789|788.4|19
1643294200000|2022-01-27 14:36:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|3
1643294210000|2022-01-27 14:36:50|788.6|788|788.8|788.2|788.9|788.3|788.6|788|37
1643294220000|2022-01-27 14:37:00|788.7|788.1|787.8|787.2|788.7|788.1|787.8|787.2|30
1643294230000|2022-01-27 14:37:10|787.5|786.9|787.5|786.9|787.7|787.1|787.5|786.9|31
1643294240000|2022-01-27 14:37:20|787.6|787|787.6|787|787.6|787|787.6|787|4
1643294250000|2022-01-27 14:37:30|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|10
1643294260000|2022-01-27 14:37:40|787.3|786.7|787.8|787.2|788|787.4|787.3|786.7|39
1643294270000|2022-01-27 14:37:50|787.9|787.3|788.2|787.6|788.2|787.6|787.8|787.2|16
1643294280000|2022-01-27 14:38:00|788.1|787.5|787.3|786.7|788.3|787.7|787.3|786.7|40
1643294290000|2022-01-27 14:38:10|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|9
1643294300000|2022-01-27 14:38:20|787.4|786.8|787.8|787.2|787.8|787.2|787.4|786.8|10
1643294310000|2022-01-27 14:38:30|787.9|787.3|788.2|787.6|788.2|787.6|787.9|787.3|8
1643294320000|2022-01-27 14:38:40|788.4|787.8|789.2|788.6|789.3|788.7|788.4|787.8|35
1643294330000|2022-01-27 14:38:50|789.1|788.5|789|788.4|789.2|788.6|788.8|788.2|13
1643294340000|2022-01-27 14:39:00|788.8|788.2|788.4|787.8|788.9|788.3|788.4|787.8|20
1643294350000|2022-01-27 14:39:10|788.3|787.7|788|787.4|788.3|787.7|787.9|787.3|8
1643294360000|2022-01-27 14:39:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|2
1643294370000|2022-01-27 14:39:30|788|787.4|787.8|787.2|788.1|787.5|787.8|787.2|8
1643294380000|2022-01-27 14:39:40|787.7|787.1|788|787.4|788|787.4|787.7|787.1|6
1643294390000|2022-01-27 14:39:50|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|15
1643294400000|2022-01-27 14:40:00|788.3|787.7|788.3|787.7|788.6|788|788.2|787.6|16
1643294410000|2022-01-27 14:40:10|788.4|787.8|788.6|788|788.6|788|788.3|787.7|21
1643294420000|2022-01-27 14:40:20|788.5|787.9|788.6|788|788.6|788|788.3|787.7|11
1643294430000|2022-01-27 14:40:30|788.7|788.1|789.4|788.8|789.5|788.9|788.7|788.1|14
1643294440000|2022-01-27 14:40:40|789.3|788.7|789.7|789.1|789.7|789.1|789.3|788.7|13
1643294450000|2022-01-27 14:40:50|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|21
1643294460000|2022-01-27 14:41:00|789.4|788.8|788.3|787.7|789.4|788.8|788.3|787.7|30
1643294470000|2022-01-27 14:41:10|788.4|787.8|788.2|787.6|788.4|787.8|788.2|787.6|26
1643294480000|2022-01-27 14:41:20|788.5|787.9|788.8|788.2|788.8|788.2|788.3|787.7|14
1643294490000|2022-01-27 14:41:30|788.9|788.3|788.7|788.1|788.9|788.3|788.5|787.9|19
1643294500000|2022-01-27 14:41:40|788.6|788|788.3|787.7|788.7|788.1|788.3|787.7|8
1643294510000|2022-01-27 14:41:50|788.4|787.8|788.8|788.2|789|788.4|788.4|787.8|18
1643294520000|2022-01-27 14:42:00|788.9|788.3|788.5|787.9|788.9|788.3|788.5|787.9|19
1643294530000|2022-01-27 14:42:10|788.6|788|788.9|788.3|788.9|788.3|788.6|788|14
1643294540000|2022-01-27 14:42:20|788.8|788.2|789.2|788.6|789.2|788.6|788.8|788.2|22
1643294550000|2022-01-27 14:42:30|789.1|788.5|788.8|788.2|789.1|788.5|788.8|788.2|19
1643294560000|2022-01-27 14:42:40|788.5|787.9|788|787.4|788.5|787.9|787.8|787.2|47
1643294570000|2022-01-27 14:42:50|788.2|787.6|787.8|787.2|788.2|787.6|787.8|787.2|7
1643294580000|2022-01-27 14:43:00|788|787.4|788.1|787.5|788.1|787.5|788|787.4|14
1643294590000|2022-01-27 14:43:10|788.2|787.6|788.8|788.2|788.8|788.2|788.1|787.5|5
1643294600000|2022-01-27 14:43:20|788.6|788|788.6|788|788.8|788.2|788.5|787.9|4
1643294610000|2022-01-27 14:43:30|788.7|788.1|789|788.4|789.1|788.5|788.7|788.1|9
1643294620000|2022-01-27 14:43:40|789.1|788.5|789.2|788.6|789.4|788.8|789.1|788.5|4
1643294630000|2022-01-27 14:43:50|789.3|788.7|789.9|789.3|789.9|789.3|789.3|788.7|15
1643294640000|2022-01-27 14:44:00|790|789.4|789.7|789.1|790.2|789.6|789.6|789|28
1643294650000|2022-01-27 14:44:10|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|4
1643294660000|2022-01-27 14:44:20|789.4|788.8|789.5|788.9|789.5|788.9|789.2|788.6|5
1643294670000|2022-01-27 14:44:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|9
1643294680000|2022-01-27 14:44:40|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|7
1643294690000|2022-01-27 14:44:50|789.7|789.1|789.5|788.9|789.7|789.1|789.5|788.9|7
1643294700000|2022-01-27 14:45:00|789.3|788.7|788.3|787.7|789.3|788.7|788.3|787.7|51
1643294710000|2022-01-27 14:45:10|788.4|787.8|788.7|788.1|788.7|788.1|788.4|787.8|5
1643294720000|2022-01-27 14:45:20|788.6|788|788.9|788.3|788.9|788.3|788.6|788|5
1643294730000|2022-01-27 14:45:30|788.8|788.2|788.7|788.1|788.8|788.2|788.5|787.9|10
1643294740000|2022-01-27 14:45:40|788.8|788.2|788.8|788.2|788.9|788.3|788.8|788.2|8
1643294750000|2022-01-27 14:45:50|788.9|788.3|788.9|788.3|788.9|788.3|788.8|788.2|8
1643294760000|2022-01-27 14:46:00|788.8|788.2|788.8|788.2|788.9|788.3|788.8|788.2|9
1643294770000|2022-01-27 14:46:10|788.7|788.1|788.8|788.2|788.9|788.3|788.2|787.6|38
1643294780000|2022-01-27 14:46:20|788.9|788.3|788.9|788.3|788.9|788.3|788.6|788|42
1643294790000|2022-01-27 14:46:30|788.6|788|788.7|788.1|788.9|788.3|788.5|787.9|38
1643294800000|2022-01-27 14:46:40|788.5|787.9|788.1|787.5|788.6|788|788.1|787.5|23
1643294810000|2022-01-27 14:46:50|788|787.4|788.1|787.5|788.1|787.5|788|787.4|7
1643294820000|2022-01-27 14:47:00|787.9|787.3|788.1|787.5|788.2|787.6|787.9|787.3|17
1643294830000|2022-01-27 14:47:10|788.2|787.6|788.5|787.9|788.7|788.1|788.2|787.6|32
1643294840000|2022-01-27 14:47:20|788.6|788|788.3|787.7|788.9|788.3|788.3|787.7|25
1643294850000|2022-01-27 14:47:30|788|787.4|788.2|787.6|788.2|787.6|788|787.4|8
1643294860000|2022-01-27 14:47:40|788|787.4|787|786.4|788|787.4|786.9|786.3|30
1643294870000|2022-01-27 14:47:50|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|22
1643294880000|2022-01-27 14:48:00|787.3|786.7|787.3|786.7|787.4|786.8|787.3|786.7|4
1643294890000|2022-01-27 14:48:10|787|786.4|786.9|786.3|787|786.4|786.9|786.3|3
1643294900000|2022-01-27 14:48:20|786.8|786.2|786.8|786.2|786.9|786.3|786.7|786.1|20
1643294910000|2022-01-27 14:48:30|786.9|786.3|787.2|786.6|787.2|786.6|786.9|786.3|18
1643294920000|2022-01-27 14:48:40|787.3|786.7|787|786.4|787.3|786.7|787|786.4|21
1643294930000|2022-01-27 14:48:50|786.9|786.3|787|786.4|787|786.4|786.9|786.3|14
1643294940000|2022-01-27 14:49:00|786.9|786.3|786.8|786.2|787.3|786.7|786.8|786.2|64
1643294950000|2022-01-27 14:49:10|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|8
1643294960000|2022-01-27 14:49:20|787.2|786.6|786.8|786.2|787.3|786.7|786.8|786.2|17
1643294970000|2022-01-27 14:49:30|786.7|786.1|786.4|785.8|786.8|786.2|786.3|785.7|12
1643294980000|2022-01-27 14:49:40|786.3|785.7|786.5|785.9|786.5|785.9|786.3|785.7|28
1643294990000|2022-01-27 14:49:50|786.4|785.8|786.7|786.1|786.7|786.1|786.4|785.8|11
1643295000000|2022-01-27 14:50:00|786.6|786|786.6|786|786.9|786.3|786.5|785.9|16
1643295010000|2022-01-27 14:50:10|786.5|785.9|786.1|785.5|786.5|785.9|785.8|785.2|42
1643295020000|2022-01-27 14:50:20|786.2|785.6|785.7|785.1|786.2|785.6|785.7|785.1|8
1643295030000|2022-01-27 14:50:30|785.8|785.2|785.8|785.2|785.9|785.3|785.8|785.2|17
1643295040000|2022-01-27 14:50:40|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|11
1643295050000|2022-01-27 14:50:50|785.6|785|785.5|784.9|785.7|785.1|785.5|784.9|11
1643295060000|2022-01-27 14:51:00|785.6|785|785.7|785.1|786|785.4|785.3|784.7|73
1643295070000|2022-01-27 14:51:10|785.5|784.9|785.4|784.8|785.5|784.9|785.3|784.7|2
1643295080000|2022-01-27 14:51:20|785.6|785|785.5|784.9|785.6|785|785.5|784.9|11
1643295090000|2022-01-27 14:51:30|785.6|785|785.6|785|785.7|785.1|785.6|785|7
1643295100000|2022-01-27 14:51:40|785.5|784.9|785.6|785|785.7|785.1|785.5|784.9|18
1643295110000|2022-01-27 14:51:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1643295120000|2022-01-27 14:52:00|785.4|784.8|784.8|784.2|785.4|784.8|784.7|784.1|23
1643295130000|2022-01-27 14:52:10|784.5|783.9|784.3|783.7|784.5|783.9|784.3|783.7|13
1643295140000|2022-01-27 14:52:20|784.1|783.5|784.3|783.7|784.3|783.7|784|783.4|13
1643295150000|2022-01-27 14:52:30|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|5
1643295160000|2022-01-27 14:52:40|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|6
1643295170000|2022-01-27 14:52:50|784.2|783.6|784|783.4|784.3|783.7|784|783.4|14
1643295180000|2022-01-27 14:53:00|784.3|783.7|783.7|783.1|784.3|783.7|783.4|782.8|25
1643295190000|2022-01-27 14:53:10|783.5|782.9|783.8|783.2|783.8|783.2|783.5|782.9|23
1643295200000|2022-01-27 14:53:20|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|24
1643295210000|2022-01-27 14:53:30|783.4|782.8|783.6|783|783.6|783|783.3|782.7|27
1643295220000|2022-01-27 14:53:40|783.5|782.9|783.3|782.7|783.6|783|783.3|782.7|12
1643295230000|2022-01-27 14:53:50|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|37
1643295240000|2022-01-27 14:54:00|783.2|782.6|783.3|782.7|783.5|782.9|783.2|782.6|30
1643295250000|2022-01-27 14:54:10|783.4|782.8|782.9|782.3|783.5|782.9|782.9|782.3|39
1643295260000|2022-01-27 14:54:20|782.8|782.2|782.2|781.6|782.8|782.2|782|781.4|101
1643295270000|2022-01-27 14:54:30|782.3|781.7|782|781.4|782.3|781.7|782|781.4|55
1643295280000|2022-01-27 14:54:40|781.9|781.3|782|781.4|782|781.4|781.9|781.3|11
1643295290000|2022-01-27 14:54:50|781.8|781.2|782|781.4|782|781.4|781.8|781.2|25
1643295300000|2022-01-27 14:55:00|781.9|781.3|781.9|781.3|781.9|781.3|781.5|780.9|31
1643295310000|2022-01-27 14:55:10|782.1|781.5|782.2|781.6|782.2|781.6|782|781.4|51
1643295320000|2022-01-27 14:55:20|782.3|781.7|782.3|781.7|782.4|781.8|781.7|781.1|30
1643295330000|2022-01-27 14:55:30|782.4|781.8|782.5|781.9|782.8|782.2|782.4|781.8|54
1643295340000|2022-01-27 14:55:40|782.3|781.7|782.4|781.8|782.5|781.9|782.3|781.7|16
1643295350000|2022-01-27 14:55:50|782.5|781.9|782.3|781.7|782.5|781.9|782.3|781.7|20
1643295360000|2022-01-27 14:56:00|782.2|781.6|782.3|781.7|782.4|781.8|782.2|781.6|18
1643295370000|2022-01-27 14:56:10|782.4|781.8|782.3|781.7|782.5|781.9|782.3|781.7|26
1643295380000|2022-01-27 14:56:20|782.4|781.8|783|782.4|783.1|782.5|782.4|781.8|32
1643295390000|2022-01-27 14:56:30|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|9
1643295400000|2022-01-27 14:56:40|782.7|782.1|782.8|782.2|782.8|782.2|782.6|782|10
1643295410000|2022-01-27 14:56:50|782.7|782.1|782.5|781.9|782.7|782.1|782.5|781.9|7
1643295420000|2022-01-27 14:57:00|782.3|781.7|781.8|781.2|782.3|781.7|781.8|781.2|27
1643295430000|2022-01-27 14:57:10|||||||||2
1643295440000|2022-01-27 14:57:20|781.6|781|781.4|780.8|781.6|781|781.4|780.8|45
1643295450000|2022-01-27 14:57:30|781.5|780.9|781.8|781.2|781.9|781.3|781.5|780.9|27
1643295460000|2022-01-27 14:57:40|781.9|781.3|781.8|781.2|782|781.4|781.7|781.1|32
1643295470000|2022-01-27 14:57:50|781.7|781.1|782.4|781.8|782.5|781.9|781.7|781.1|14
1643295480000|2022-01-27 14:58:00|782.5|781.9|782.3|781.7|782.6|782|782.3|781.7|38
1643295490000|2022-01-27 14:58:10|782.4|781.8|782.5|781.9|782.5|781.9|782.3|781.7|10
1643295500000|2022-01-27 14:58:20|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|6
1643295510000|2022-01-27 14:58:30|782.8|782.2|782.8|782.2|782.9|782.3|782.8|782.2|18
1643295520000|2022-01-27 14:58:40|782.6|782|782.6|782|782.7|782.1|782.6|782|6
1643295530000|2022-01-27 14:58:50|782.5|781.9|782.8|782.2|782.8|782.2|782.5|781.9|7
1643295540000|2022-01-27 14:59:00|782.7|782.1|782.8|782.2|782.8|782.2|782.6|782|9
1643295550000|2022-01-27 14:59:10|782.9|782.3|783.2|782.6|783.2|782.6|782.8|782.2|22
1643295560000|2022-01-27 14:59:20|783.1|782.5|783.3|782.7|783.3|782.7|783|782.4|16
1643295570000|2022-01-27 14:59:30|783.4|782.8|783.4|782.8|783.5|782.9|783.3|782.7|28
1643295580000|2022-01-27 14:59:40|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|6
1643295590000|2022-01-27 14:59:50|783.3|782.7|783.3|782.7|783.4|782.8|783.3|782.7|10
1643295600000|2022-01-27 15:00:00|783.4|782.8|783|782.4|783.4|782.8|783|782.4|13
1643295610000|2022-01-27 15:00:10|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|5
1643295620000|2022-01-27 15:00:20|783|782.4|782.8|782.2|783|782.4|782.8|782.2|24
1643295630000|2022-01-27 15:00:30|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|2
1643295640000|2022-01-27 15:00:40|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|5
1643295650000|2022-01-27 15:00:50|783.7|783.1|783.5|782.9|783.7|783.1|783.4|782.8|17
1643295660000|2022-01-27 15:01:00|783.2|782.6|783|782.4|783.2|782.6|783|782.4|5
1643295670000|2022-01-27 15:01:10|782.8|782.2|782.9|782.3|783|782.4|782.7|782.1|26
1643295680000|2022-01-27 15:01:20|783|782.4|783|782.4|783.2|782.6|783|782.4|4
1643295690000|2022-01-27 15:01:30|783.1|782.5|783|782.4|783.1|782.5|783|782.4|3
1643295700000|2022-01-27 15:01:40|783.2|782.6|783.4|782.8|783.4|782.8|783.2|782.6|14
1643295710000|2022-01-27 15:01:50|783.3|782.7|783.1|782.5|783.3|782.7|783.1|782.5|6
1643295720000|2022-01-27 15:02:00|783|782.4|783|782.4|783.3|782.7|783|782.4|12
1643295730000|2022-01-27 15:02:10|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|2
1643295740000|2022-01-27 15:02:20|782.8|782.2|782.6|782|782.8|782.2|782.5|781.9|5
1643295750000|2022-01-27 15:02:30|782.7|782.1|782.9|782.3|782.9|782.3|782.7|782.1|4
1643295760000|2022-01-27 15:02:40|783|782.4|783|782.4|783|782.4|783|782.4|2
1643295770000|2022-01-27 15:02:50|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|6
1643295780000|2022-01-27 15:03:00|782.6|782|782.4|781.8|782.9|782.3|782.4|781.8|53
1643295790000|2022-01-27 15:03:10|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|5
1643295800000|2022-01-27 15:03:20|782|781.4|782.4|781.8|782.4|781.8|782|781.4|13
1643295810000|2022-01-27 15:03:30|782.3|781.7|782.2|781.6|782.3|781.7|782|781.4|10
1643295820000|2022-01-27 15:03:40|782|781.4|782|781.4|782.2|781.6|782|781.4|5
1643295830000|2022-01-27 15:03:50|782.2|781.6|782.2|781.6|782.4|781.8|781.9|781.3|22
1643295840000|2022-01-27 15:04:00|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|10
1643295850000|2022-01-27 15:04:10|782.3|781.7|782|781.4|782.3|781.7|782|781.4|5
1643295860000|2022-01-27 15:04:20|781.9|781.3|782|781.4|782|781.4|781.9|781.3|5
1643295870000|2022-01-27 15:04:30|781.9|781.3|781.8|781.2|781.9|781.3|781.8|781.2|12
1643295880000|2022-01-27 15:04:40|782|781.4|782.1|781.5|782.1|781.5|782|781.4|6
1643295890000|2022-01-27 15:04:50|782|781.4|781.9|781.3|782|781.4|781.9|781.3|4
1643295900000|2022-01-27 15:05:00|782|781.4|781.7|781.1|782|781.4|781.5|780.9|30
1643295910000|2022-01-27 15:05:10|781.6|781|781.6|781|781.6|781|781.4|780.8|34
1643295920000|2022-01-27 15:05:20|781.5|780.9|781.5|780.9|781.6|781|781.5|780.9|15
1643295930000|2022-01-27 15:05:30|781.6|781|781.3|780.7|781.6|781|781.3|780.7|18
1643295940000|2022-01-27 15:05:40|781.4|780.8|781.5|780.9|781.5|780.9|781.3|780.7|17
1643295950000|2022-01-27 15:05:50|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|5
1643295960000|2022-01-27 15:06:00|||||||||6
1643295970000|2022-01-27 15:06:10|781.2|780.6|780.8|780.2|781.3|780.7|780|779.4|197
1643295980000|2022-01-27 15:06:20|780.7|780.1|780.3|779.7|780.8|780.2|780|779.4|41
1643295990000|2022-01-27 15:06:30|780.4|779.8|780.4|779.8|780.4|779.8|780.3|779.7|31
1643296000000|2022-01-27 15:06:40|780.3|779.7|779|778.4|780.3|779.7|779|778.4|73
1643296010000|2022-01-27 15:06:50|779.1|778.5|778.8|778.2|779.1|778.5|778.6|778|103
1643296020000|2022-01-27 15:07:00|778.7|778.1|779.5|778.9|779.5|778.9|778.5|777.9|50
1643296030000|2022-01-27 15:07:10|779.4|778.8|779.2|778.6|779.4|778.8|779.1|778.5|22
1643296040000|2022-01-27 15:07:20|779.1|778.5|779|778.4|779.2|778.6|779|778.4|32
1643296050000|2022-01-27 15:07:30|778.9|778.3|779|778.4|779|778.4|778.5|777.9|28
1643296060000|2022-01-27 15:07:40|||||||||20
1643296070000|2022-01-27 15:07:50|778.9|778.3|779|778.4|779|778.4|778.9|778.3|17
1643296080000|2022-01-27 15:08:00|778.8|778.2|778.5|777.9|778.8|778.2|778.4|777.8|62
1643296090000|2022-01-27 15:08:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|8
1643296100000|2022-01-27 15:08:20|778.5|777.9|778.7|778.1|778.7|778.1|778.4|777.8|31
1643296110000|2022-01-27 15:08:30|778.9|778.3|779.2|778.6|779.5|778.9|778.9|778.3|40
1643296120000|2022-01-27 15:08:40|779.1|778.5|779|778.4|779.1|778.5|779|778.4|19
1643296130000|2022-01-27 15:08:50|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|21
1643296140000|2022-01-27 15:09:00|778.8|778.2|779.2|778.6|779.3|778.7|778.7|778.1|34
1643296150000|2022-01-27 15:09:10|779.4|778.8|779.4|778.8|779.4|778.8|779.3|778.7|5
1643296160000|2022-01-27 15:09:20|779.3|778.7|779|778.4|779.3|778.7|778.9|778.3|10
1643296170000|2022-01-27 15:09:30|778.9|778.3|779.5|778.9|779.5|778.9|778.9|778.3|18
1643296180000|2022-01-27 15:09:40|779.3|778.7|779.7|779.1|779.9|779.3|779.1|778.5|17
1643296190000|2022-01-27 15:09:50|779.8|779.2|779.7|779.1|779.9|779.3|779.7|779.1|12
1643296200000|2022-01-27 15:10:00|779.6|779|779.6|779|779.7|779.1|779.5|778.9|11
1643296210000|2022-01-27 15:10:10|779.5|778.9|779.6|779|779.6|779|779.5|778.9|7
1643296220000|2022-01-27 15:10:20|779.5|778.9|779.6|779|779.6|779|779.4|778.8|16
1643296230000|2022-01-27 15:10:30|779.5|778.9|779.7|779.1|779.7|779.1|779.5|778.9|6
1643296240000|2022-01-27 15:10:40|779.9|779.3|779.9|779.3|780|779.4|779.9|779.3|9
1643296250000|2022-01-27 15:10:50|779.7|779.1|779.6|779|779.7|779.1|779.6|779|23
1643296260000|2022-01-27 15:11:00|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|4
1643296270000|2022-01-27 15:11:10|779.6|779|779.7|779.1|779.7|779.1|779.4|778.8|22
1643296280000|2022-01-27 15:11:20|780|779.4|780.4|779.8|780.4|779.8|780|779.4|22
1643296290000|2022-01-27 15:11:30|780.6|780|780.7|780.1|780.7|780.1|780.5|779.9|19
1643296300000|2022-01-27 15:11:40|780.9|780.3|781.4|780.8|781.4|780.8|780.6|780|47
1643296310000|2022-01-27 15:11:50|781.3|780.7|781.3|780.7|781.6|781|781|780.4|31
1643296320000|2022-01-27 15:12:00|781.2|780.6|781.3|780.7|781.3|780.7|781|780.4|62
1643296330000|2022-01-27 15:12:10|781|780.4|781.3|780.7|781.3|780.7|781|780.4|32
1643296340000|2022-01-27 15:12:20|781.4|780.8|781.4|780.8|781.6|781|781.4|780.8|22
1643296350000|2022-01-27 15:12:30|781.5|780.9|781.4|780.8|781.5|780.9|781.3|780.7|36
1643296360000|2022-01-27 15:12:40|781.5|780.9|781.9|781.3|781.9|781.3|781.5|780.9|21
1643296370000|2022-01-27 15:12:50|781.8|781.2|781.8|781.2|781.9|781.3|781.8|781.2|4
1643296380000|2022-01-27 15:13:00|781.5|780.9|781.3|780.7|781.5|780.9|781.3|780.7|11
1643296390000|2022-01-27 15:13:10|781.1|780.5|781|780.4|781.1|780.5|781|780.4|14
1643296400000|2022-01-27 15:13:20|781.1|780.5|781.3|780.7|781.3|780.7|781.1|780.5|12
1643296410000|2022-01-27 15:13:30|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|5
1643296420000|2022-01-27 15:13:40|781.2|780.6|782.3|781.7|782.3|781.7|781.2|780.6|19
1643296430000|2022-01-27 15:13:50|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|41
1643296440000|2022-01-27 15:14:00|782.3|781.7|782.4|781.8|782.4|781.8|782.2|781.6|27
1643296450000|2022-01-27 15:14:10|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|8
1643296460000|2022-01-27 15:14:20|782.5|781.9|782.4|781.8|782.5|781.9|782.3|781.7|9
1643296470000|2022-01-27 15:14:30|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|8
1643296480000|2022-01-27 15:14:40|||||||||6
1643296490000|2022-01-27 15:14:50|783.4|782.8|783.4|782.8|783.4|782.8|783|782.4|32
1643296500000|2022-01-27 15:15:00|783.2|782.6|783.4|782.8|783.4|782.8|783|782.4|37
1643296510000|2022-01-27 15:15:10|783.3|782.7|783.2|782.6|783.3|782.7|783.2|782.6|6
1643296520000|2022-01-27 15:15:20|783.1|782.5|783.7|783.1|783.7|783.1|783|782.4|18
1643296530000|2022-01-27 15:15:30|783.6|783|783.8|783.2|783.9|783.3|783.6|783|17
1643296540000|2022-01-27 15:15:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|8
1643296550000|2022-01-27 15:15:50|783.9|783.3|784|783.4|784|783.4|783.9|783.3|54
1643296560000|2022-01-27 15:16:00|784.1|783.5|784|783.4|785|784.4|784|783.4|50
1643296570000|2022-01-27 15:16:10|783.9|783.3|783.8|783.2|784|783.4|783.8|783.2|10
1643296580000|2022-01-27 15:16:20|783.5|782.9|783.5|782.9|783.5|782.9|783.4|782.8|8
1643296590000|2022-01-27 15:16:30|783.4|782.8|783.5|782.9|783.5|782.9|783.3|782.7|6
1643296600000|2022-01-27 15:16:40|783.7|783.1|783.6|783|783.7|783.1|783.6|783|10
1643296610000|2022-01-27 15:16:50|783.7|783.1|783.5|782.9|783.7|783.1|783.4|782.8|11
1643296620000|2022-01-27 15:17:00|783.4|782.8|783.3|782.7|783.4|782.8|783.2|782.6|17
1643296630000|2022-01-27 15:17:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|3
1643296640000|2022-01-27 15:17:20|783.5|782.9|783.3|782.7|783.5|782.9|783.3|782.7|6
1643296650000|2022-01-27 15:17:30|783.4|782.8|783.4|782.8|783.4|782.8|783.3|782.7|4
1643296660000|2022-01-27 15:17:40|783.5|782.9|783.6|783|783.7|783.1|783.5|782.9|3
1643296670000|2022-01-27 15:17:50|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1643296680000|2022-01-27 15:18:00|783.7|783.1|783.5|782.9|783.8|783.2|783.5|782.9|10
1643296690000|2022-01-27 15:18:10|783.8|783.2|784.3|783.7|784.3|783.7|783.6|783|94
1643296700000|2022-01-27 15:18:20|784.4|783.8|784.5|783.9|784.5|783.9|784.3|783.7|18
1643296710000|2022-01-27 15:18:30|784.6|784|784.5|783.9|784.6|784|784.5|783.9|2
1643296720000|2022-01-27 15:18:40|784.3|783.7|784.5|783.9|784.5|783.9|784.3|783.7|8
1643296730000|2022-01-27 15:18:50|||||||||2
1643296740000|2022-01-27 15:19:00|784.7|784.1|784.3|783.7|784.7|784.1|784.3|783.7|9
1643296750000|2022-01-27 15:19:10|784.2|783.6|783.5|782.9|784.2|783.6|783.3|782.7|21
1643296760000|2022-01-27 15:19:20|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|4
1643296770000|2022-01-27 15:19:30|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|4
1643296780000|2022-01-27 15:19:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|2
1643296790000|2022-01-27 15:19:50|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1643296800000|2022-01-27 15:20:00|783.5|782.9|783.7|783.1|783.7|783.1|783.5|782.9|7
1643296810000|2022-01-27 15:20:10|783.8|783.2|784|783.4|784|783.4|783.8|783.2|7
1643296820000|2022-01-27 15:20:20|783.9|783.3|784|783.4|784|783.4|783.9|783.3|10
1643296830000|2022-01-27 15:20:30|784.3|783.7|784.5|783.9|784.5|783.9|784.3|783.7|11
1643296840000|2022-01-27 15:20:40|784.3|783.7|783.9|783.3|784.3|783.7|783.9|783.3|17
1643296850000|2022-01-27 15:20:50|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|20
1643296860000|2022-01-27 15:21:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|4
1643296880000|2022-01-27 15:21:20|784|783.4|784.8|784.2|785|784.4|784|783.4|34
1643296890000|2022-01-27 15:21:30|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|32
1643296900000|2022-01-27 15:21:40|785|784.4|785.8|785.2|785.8|785.2|785|784.4|25
1643296910000|2022-01-27 15:21:50|785.7|785.1|785.7|785.1|785.8|785.2|785.4|784.8|16
1643296920000|2022-01-27 15:22:00|785.8|785.2|785.8|785.2|785.9|785.3|785.7|785.1|22
1643296940000|2022-01-27 15:22:20|785.9|785.3|785.5|784.9|785.9|785.3|785.5|784.9|17
1643296950000|2022-01-27 15:22:30|785.4|784.8|785.8|785.2|785.8|785.2|785.3|784.7|14
1643296960000|2022-01-27 15:22:40|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|6
1643296970000|2022-01-27 15:22:50|785.6|785|785.5|784.9|785.6|785|785.5|784.9|17
1643296980000|2022-01-27 15:23:00|785.4|784.8|785.5|784.9|785.6|785|785.4|784.8|11
1643296990000|2022-01-27 15:23:10|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|1
1643297000000|2022-01-27 15:23:20|785.6|785|785|784.4|785.9|785.3|785|784.4|75
1643297010000|2022-01-27 15:23:30|784.9|784.3|784.8|784.2|784.9|784.3|784.7|784.1|5
1643297020000|2022-01-27 15:23:40|784.7|784.1|784.5|783.9|784.7|784.1|784.3|783.7|38
1643297030000|2022-01-27 15:23:50|784.6|784|784.6|784|784.7|784.1|784.5|783.9|5
1643297040000|2022-01-27 15:24:00|784.7|784.1|784.9|784.3|784.9|784.3|784.4|783.8|23
1643297050000|2022-01-27 15:24:10|784.8|784.2|785|784.4|785|784.4|784.3|783.7|6
1643297060000|2022-01-27 15:24:20|785.1|784.5|785|784.4|785.1|784.5|785|784.4|7
1643297070000|2022-01-27 15:24:30|785.1|784.5|784.8|784.2|785.1|784.5|784.8|784.2|1
1643297080000|2022-01-27 15:24:40|784.7|784.1|784.5|783.9|784.7|784.1|784.3|783.7|16
1643297090000|2022-01-27 15:24:50|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|6
1643297100000|2022-01-27 15:25:00|784.4|783.8|784.8|784.2|784.9|784.3|784.4|783.8|8
1643297110000|2022-01-27 15:25:10|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|6
1643297120000|2022-01-27 15:25:20|784.6|784|784.5|783.9|784.6|784|784.5|783.9|2
1643297130000|2022-01-27 15:25:30|784.8|784.2|784.5|783.9|784.9|784.3|784.5|783.9|11
1643297140000|2022-01-27 15:25:40|||||||||2
1643297150000|2022-01-27 15:25:50|784.7|784.1|784.6|784|784.9|784.3|784.5|783.9|8
1643297160000|2022-01-27 15:26:00|784.7|784.1|784.5|783.9|784.7|784.1|784.5|783.9|4
1643297180000|2022-01-27 15:26:20|784.6|784|784.5|783.9|784.7|784.1|784.5|783.9|18
1643297190000|2022-01-27 15:26:30|784.6|784|784.5|783.9|784.6|784|784.5|783.9|0
1643297200000|2022-01-27 15:26:40|784.4|783.8|784.4|783.8|784.4|783.8|784.3|783.7|15
1643297210000|2022-01-27 15:26:50|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|2
1643297220000|2022-01-27 15:27:00|784.4|783.8|784.6|784|784.7|784.1|784.4|783.8|28
1643297230000|2022-01-27 15:27:10|784.8|784.2|785.4|784.8|785.4|784.8|784.7|784.1|15
1643297240000|2022-01-27 15:27:20|785.3|784.7|785.5|784.9|785.6|785|785.3|784.7|36
1643297250000|2022-01-27 15:27:30|785.4|784.8|785|784.4|785.4|784.8|785|784.4|15
1643297260000|2022-01-27 15:27:40|784.9|784.3|784.4|783.8|784.9|784.3|784.4|783.8|8
1643297270000|2022-01-27 15:27:50|784.3|783.7|784.8|784.2|784.9|784.3|784.3|783.7|23
1643297280000|2022-01-27 15:28:00|785|784.4|785|784.4|785|784.4|785|784.4|18
1643297290000|2022-01-27 15:28:10|||||||||2
1643297300000|2022-01-27 15:28:20|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|8
1643297310000|2022-01-27 15:28:30|784.6|784|784.5|783.9|784.6|784|784.3|783.7|11
1643297320000|2022-01-27 15:28:40|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|5
1643297330000|2022-01-27 15:28:50|784.4|783.8|784.7|784.1|784.7|784.1|784.4|783.8|11
1643297340000|2022-01-27 15:29:00|784.8|784.2|785.5|784.9|785.8|785.2|784.8|784.2|33
1643297350000|2022-01-27 15:29:10|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|5
1643297360000|2022-01-27 15:29:20|785.7|785.1|786|785.4|786|785.4|785.7|785.1|11
1643297370000|2022-01-27 15:29:30|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|4
1643297380000|2022-01-27 15:29:40|786|785.4|785.8|785.2|786|785.4|785.8|785.2|9
1643297390000|2022-01-27 15:29:50|785.7|785.1|785.7|785.1|785.7|785.1|785.5|784.9|5
1643297400000|2022-01-27 15:30:00|785.6|785|785.4|784.8|785.7|785.1|785.4|784.8|7
1643297410000|2022-01-27 15:30:10|785.5|784.9|785.7|785.1|785.7|785.1|785.5|784.9|10
1643297420000|2022-01-27 15:30:20|785.6|785|785.8|785.2|785.8|785.2|785.5|784.9|7
1643297430000|2022-01-27 15:30:30|785.5|784.9|785.2|784.6|785.5|784.9|785.2|784.6|17
1643297440000|2022-01-27 15:30:40|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|28
1643297450000|2022-01-27 15:30:50|785.4|784.8|785.4|784.8|785.7|785.1|785.3|784.7|8
1643297460000|2022-01-27 15:31:00|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|10
1643297470000|2022-01-27 15:31:10|785|784.4|784|783.4|785|784.4|784|783.4|121
1643297480000|2022-01-27 15:31:20|783.9|783.3|783.7|783.1|783.9|783.3|783.7|783.1|25
1643297490000|2022-01-27 15:31:30|783.5|782.9|783.5|782.9|783.7|783.1|783.5|782.9|15
1643297500000|2022-01-27 15:31:40|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|3
1643297510000|2022-01-27 15:31:50|783.5|782.9|783.5|782.9|783.7|783.1|783.5|782.9|27
1643297520000|2022-01-27 15:32:00|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|1
1643297530000|2022-01-27 15:32:10|783|782.4|783|782.4|783|782.4|782.9|782.3|30
1643297540000|2022-01-27 15:32:20|782.9|782.3|783.2|782.6|783.2|782.6|782.9|782.3|20
1643297550000|2022-01-27 15:32:30|783.1|782.5|783|782.4|783.1|782.5|783|782.4|8
1643297560000|2022-01-27 15:32:40|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|14
1643297570000|2022-01-27 15:32:50|783.4|782.8|783.5|782.9|783.5|782.9|783.2|782.6|16
1643297580000|2022-01-27 15:33:00|783.4|782.8|783.2|782.6|783.5|782.9|783.1|782.5|27
1643297590000|2022-01-27 15:33:10|783.1|782.5|783.1|782.5|783.3|782.7|783|782.4|25
1643297600000|2022-01-27 15:33:20|783|782.4|782.9|782.3|783|782.4|782.8|782.2|3
1643297610000|2022-01-27 15:33:30|783|782.4|783.3|782.7|783.3|782.7|783|782.4|20
1643297620000|2022-01-27 15:33:40|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|9
1643297630000|2022-01-27 15:33:50|783.3|782.7|783.1|782.5|783.3|782.7|783.1|782.5|14
1643297640000|2022-01-27 15:34:00|783.3|782.7|783|782.4|783.3|782.7|783|782.4|20
1643297650000|2022-01-27 15:34:10|782.9|782.3|783|782.4|783|782.4|782.9|782.3|4
1643297660000|2022-01-27 15:34:20|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|7
1643297670000|2022-01-27 15:34:30|783.2|782.6|783.5|782.9|783.6|783|783.2|782.6|31
1643297680000|2022-01-27 15:34:40|783.3|782.7|783.1|782.5|783.3|782.7|783|782.4|13
1643297690000|2022-01-27 15:34:50|783.2|782.6|783.5|782.9|783.7|783.1|783.2|782.6|14
1643297700000|2022-01-27 15:35:00|783.6|783|783.7|783.1|783.7|783.1|783.6|783|9
1643297710000|2022-01-27 15:35:10|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|1
1643297720000|2022-01-27 15:35:20|783.5|782.9|783.7|783.1|783.7|783.1|783.5|782.9|4
1643297730000|2022-01-27 15:35:30|783.8|783.2|783.8|783.2|783.9|783.3|783.8|783.2|8
1643297740000|2022-01-27 15:35:40|||||||||7
1643297750000|2022-01-27 15:35:50|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|18
1643297760000|2022-01-27 15:36:00|783.7|783.1|783.4|782.8|783.7|783.1|783.3|782.7|12
1643297770000|2022-01-27 15:36:10|783.3|782.7|783.3|782.7|783.3|782.7|782.8|782.2|23
1643297780000|2022-01-27 15:36:20|783.4|782.8|783.8|783.2|783.9|783.3|783.4|782.8|17
1643297790000|2022-01-27 15:36:30|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|8
1643297800000|2022-01-27 15:36:40|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|6
1643297810000|2022-01-27 15:36:50|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|11
1643297830000|2022-01-27 15:37:10|||||||||2
1643297840000|2022-01-27 15:37:20|784|783.4|784.1|783.5|784.1|783.5|784|783.4|0
1643297850000|2022-01-27 15:37:30|784.4|783.8|784.6|784|784.8|784.2|784.4|783.8|19
1643297860000|2022-01-27 15:37:40|784.5|783.9|784.7|784.1|784.7|784.1|784.5|783.9|3
1643297870000|2022-01-27 15:37:50|784.8|784.2|785|784.4|785|784.4|784.8|784.2|9
1643297880000|2022-01-27 15:38:00|785.5|784.9|785.7|785.1|785.7|785.1|784.9|784.3|50
1643297890000|2022-01-27 15:38:10|785.6|785|785.5|784.9|785.8|785.2|785.5|784.9|6
1643297900000|2022-01-27 15:38:20|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|4
1643297910000|2022-01-27 15:38:30|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|5
1643297920000|2022-01-27 15:38:40|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|6
1643297930000|2022-01-27 15:38:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|5
1643297940000|2022-01-27 15:39:00|785.3|784.7|785.3|784.7|785.3|784.7|785.2|784.6|6
1643297950000|2022-01-27 15:39:10|785.5|784.9|785.3|784.7|785.6|785|785.3|784.7|8
1643297960000|2022-01-27 15:39:20|785.1|784.5|784.3|783.7|785.1|784.5|784.2|783.6|13
1643297970000|2022-01-27 15:39:30|784.4|783.8|784.3|783.7|784.4|783.8|784.2|783.6|12
1643297980000|2022-01-27 15:39:40|784.2|783.6|784.2|783.6|784.4|783.8|784.2|783.6|9
1643297990000|2022-01-27 15:39:50|784.3|783.7|784.3|783.7|784.4|783.8|784|783.4|9
1643298000000|2022-01-27 15:40:00|784.1|783.5|783.8|783.2|784.4|783.8|783.8|783.2|18
1643298010000|2022-01-27 15:40:10|783.7|783.1|783.6|783|783.8|783.2|783.6|783|7
1643298020000|2022-01-27 15:40:20|783.5|782.9|784|783.4|784.1|783.5|783.5|782.9|21
1643298030000|2022-01-27 15:40:30|783.9|783.3|784|783.4|784|783.4|783.8|783.2|5
1643298040000|2022-01-27 15:40:40|784.1|783.5|784.1|783.5|784.3|783.7|784|783.4|25
1643298050000|2022-01-27 15:40:50|784.2|783.6|784.3|783.7|784.4|783.8|784.2|783.6|8
1643298060000|2022-01-27 15:41:00|784.2|783.6|784.3|783.7|784.3|783.7|784.1|783.5|15
1643298070000|2022-01-27 15:41:10|784.2|783.6|784.2|783.6|784.2|783.6|784.1|783.5|2
1643298080000|2022-01-27 15:41:20|784.1|783.5|784.5|783.9|784.5|783.9|784.1|783.5|2
1643298090000|2022-01-27 15:41:30|784.6|784|784.6|784|784.9|784.3|784.6|784|7
1643298100000|2022-01-27 15:41:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|8
1643298110000|2022-01-27 15:41:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|3
1643298120000|2022-01-27 15:42:00|784.6|784|785.3|784.7|785.3|784.7|784.6|784|13
1643298130000|2022-01-27 15:42:10|785.4|784.8|785.5|784.9|785.7|785.1|785.4|784.8|11
1643298140000|2022-01-27 15:42:20|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|3
1643298150000|2022-01-27 15:42:30|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|3
1643298160000|2022-01-27 15:42:40|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|4
1643298180000|2022-01-27 15:43:00|785.1|784.5|785|784.4|785.1|784.5|785|784.4|3
1643298190000|2022-01-27 15:43:10|785.1|784.5|785|784.4|785.1|784.5|785|784.4|1
1643298230000|2022-01-27 15:43:50|||||||||1
1643298240000|2022-01-27 15:44:00|||||||||3
1643298250000|2022-01-27 15:44:10|||||||||5
1643298260000|2022-01-27 15:44:20|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|11
1643298270000|2022-01-27 15:44:30|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|1
1643298280000|2022-01-27 15:44:40|||||||||1
1643298290000|2022-01-27 15:44:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|2
1643298300000|2022-01-27 15:45:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1643298310000|2022-01-27 15:45:10|||||||||5
1643298320000|2022-01-27 15:45:20|785.5|784.9|785.7|785.1|785.8|785.2|785.5|784.9|8
1643298330000|2022-01-27 15:45:30|785.5|784.9|785.5|784.9|785.5|784.9|785.4|784.8|8
1643298340000|2022-01-27 15:45:40|785.4|784.8|785.3|784.7|785.4|784.8|785.2|784.6|4
1643298350000|2022-01-27 15:45:50|785.2|784.6|785.2|784.6|785.3|784.7|785.2|784.6|4
1643298360000|2022-01-27 15:46:00|785.1|784.5|784.6|784|785.1|784.5|784.6|784|7
1643298370000|2022-01-27 15:46:10|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1643298380000|2022-01-27 15:46:20|||||||||1
1643298390000|2022-01-27 15:46:30|784.3|783.7|784.5|783.9|784.5|783.9|784.3|783.7|7
1643298400000|2022-01-27 15:46:40|||||||||3
1643298420000|2022-01-27 15:47:00|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|4
1643298430000|2022-01-27 15:47:10|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1643298450000|2022-01-27 15:47:30|784.7|784.1|784.7|784.1|784.8|784.2|784.7|784.1|6
1643298460000|2022-01-27 15:47:40|784.8|784.2|785|784.4|785|784.4|784.8|784.2|9
1643298470000|2022-01-27 15:47:50|||||||||2
1643298480000|2022-01-27 15:48:00|||||||||2
1643298510000|2022-01-27 15:48:30|785.1|784.5|784.3|783.7|785.1|784.5|784.3|783.7|26
1643298520000|2022-01-27 15:48:40|784.1|783.5|784.1|783.5|784.2|783.6|784.1|783.5|6
1643298530000|2022-01-27 15:48:50|784|783.4|784|783.4|784|783.4|784|783.4|4
1643298540000|2022-01-27 15:49:00|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|4
1643298550000|2022-01-27 15:49:10|783.7|783.1|783.6|783|783.7|783.1|783.6|783|8
1643298560000|2022-01-27 15:49:20|783.5|782.9|783.6|783|783.6|783|783.5|782.9|9
1643298570000|2022-01-27 15:49:30|783.4|782.8|783|782.4|783.4|782.8|783|782.4|13
1643298580000|2022-01-27 15:49:40|782.9|782.3|782.4|781.8|783.2|782.6|782.3|781.7|85
1643298590000|2022-01-27 15:49:50|782.3|781.7|782.4|781.8|782.5|781.9|782.3|781.7|11
1643298600000|2022-01-27 15:50:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|10
1643298610000|2022-01-27 15:50:10|782.4|781.8|782.2|781.6|782.4|781.8|782.2|781.6|40
1643298620000|2022-01-27 15:50:20|782.1|781.5|782|781.4|782.1|781.5|782|781.4|8
1643298630000|2022-01-27 15:50:30|||||||||2
1643298640000|2022-01-27 15:50:40|782.1|781.5|782|781.4|782.1|781.5|782|781.4|6
1643298650000|2022-01-27 15:50:50|781.8|781.2|782|781.4|782|781.4|781.8|781.2|21
1643298660000|2022-01-27 15:51:00|782.2|781.6|782|781.4|782.2|781.6|782|781.4|10
1643298670000|2022-01-27 15:51:10|||||||||1
1643298680000|2022-01-27 15:51:20|782.1|781.5|782|781.4|782.1|781.5|782|781.4|4
1643298690000|2022-01-27 15:51:30|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|5
1643298700000|2022-01-27 15:51:40|||||||||1
1643298710000|2022-01-27 15:51:50|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1643298720000|2022-01-27 15:52:00|781.8|781.2|782|781.4|782|781.4|781.8|781.2|17
1643298730000|2022-01-27 15:52:10|782.1|781.5|782|781.4|782.3|781.7|782|781.4|6
1643298750000|2022-01-27 15:52:30|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|11
1643298760000|2022-01-27 15:52:40|||||||||1
1643298770000|2022-01-27 15:52:50|782|781.4|782|781.4|782|781.4|782|781.4|2
1643298790000|2022-01-27 15:53:10|||||||||2
1643298820000|2022-01-27 15:53:40|782.2|781.6|782.8|782.2|782.8|782.2|782.2|781.6|18
1643298830000|2022-01-27 15:53:50|783|782.4|782.8|782.2|783|782.4|782.8|782.2|5
1643298840000|2022-01-27 15:54:00|||||||||4
1643298850000|2022-01-27 15:54:10|782.9|782.3|782.5|781.9|782.9|782.3|782.5|781.9|10
1643298860000|2022-01-27 15:54:20|782.6|782|782.5|781.9|782.7|782.1|782.5|781.9|5
1643298870000|2022-01-27 15:54:30|782.6|782|782.5|781.9|782.6|782|782.5|781.9|1
1643298890000|2022-01-27 15:54:50|||||||||3
1643298910000|2022-01-27 15:55:10|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|4
1643298920000|2022-01-27 15:55:20|782.6|782|783|782.4|783|782.4|782.6|782|9
1643298930000|2022-01-27 15:55:30|783.1|782.5|783|782.4|783.1|782.5|783|782.4|0
1643298940000|2022-01-27 15:55:40|||||||||3
1643298950000|2022-01-27 15:55:50|783.2|782.6|783.3|782.7|783.5|782.9|783.2|782.6|11
1643298960000|2022-01-27 15:56:00|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|3
1643298980000|2022-01-27 15:56:20|||||||||1
1643299000000|2022-01-27 15:56:40|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|11
1643299020000|2022-01-27 15:57:00|783.8|783.2|784.3|783.7|784.5|783.9|783.8|783.2|16
1643299030000|2022-01-27 15:57:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|2
1643299040000|2022-01-27 15:57:20|784.3|783.7|784.5|783.9|784.7|784.1|784.3|783.7|8
1643299050000|2022-01-27 15:57:30|784.6|784|784.6|784|784.7|784.1|784.5|783.9|6
1643299060000|2022-01-27 15:57:40|||||||||1
1643299070000|2022-01-27 15:57:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1643299080000|2022-01-27 15:58:00|784.3|783.7|784.2|783.6|784.3|783.7|784.1|783.5|9
1643299090000|2022-01-27 15:58:10|784.1|783.5|784.4|783.8|784.4|783.8|784.1|783.5|3
1643299100000|2022-01-27 15:58:20|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|0
1643299110000|2022-01-27 15:58:30|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|1
1643299120000|2022-01-27 15:58:40|784.7|784.1|784.9|784.3|785|784.4|784.7|784.1|12
1643299130000|2022-01-27 15:58:50|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|2
1643299140000|2022-01-27 15:59:00|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|1
1643299150000|2022-01-27 15:59:10|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|3
1643299160000|2022-01-27 15:59:20|||||||||1
1643299170000|2022-01-27 15:59:30|784.9|784.3|784.8|784.2|784.9|784.3|784.7|784.1|11
1643299180000|2022-01-27 15:59:40|784.7|784.1|784.6|784|784.7|784.1|784.5|783.9|4
1643299190000|2022-01-27 15:59:50|784.5|783.9|784.8|784.2|785|784.4|784.5|783.9|7
1643299200000|2022-01-27 16:00:00|784.9|784.3|784.8|784.2|785.1|784.5|784.8|784.2|16
1643299210000|2022-01-27 16:00:10|784.9|784.3|785|784.4|785|784.4|784.9|784.3|3
1643299220000|2022-01-27 16:00:20|785.2|784.6|785.3|784.7|785.4|784.8|785.2|784.6|9
1643299230000|2022-01-27 16:00:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|2
1643299240000|2022-01-27 16:00:40|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1643299250000|2022-01-27 16:00:50|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|9
1643299260000|2022-01-27 16:01:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|8
1643299270000|2022-01-27 16:01:10|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|6
1643299280000|2022-01-27 16:01:20|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|2
1643299290000|2022-01-27 16:01:30|785.4|784.8|785.4|784.8|785.4|784.8|785.3|784.7|2
1643299300000|2022-01-27 16:01:40|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|33
1643299310000|2022-01-27 16:01:50|785|784.4|785|784.4|785|784.4|785|784.4|3
1643299320000|2022-01-27 16:02:00|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|9
1643299330000|2022-01-27 16:02:10|784.9|784.3|785|784.4|785|784.4|784.9|784.3|3
1643299340000|2022-01-27 16:02:20|||||||||2
1643299350000|2022-01-27 16:02:30|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|10
1643299360000|2022-01-27 16:02:40|784.7|784.1|784.8|784.2|784.8|784.2|784.4|783.8|20
1643299370000|2022-01-27 16:02:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|11
1643299380000|2022-01-27 16:03:00|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|3
1643299400000|2022-01-27 16:03:20|784.4|783.8|784|783.4|784.4|783.8|784|783.4|15
1643299410000|2022-01-27 16:03:30|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|13
1643299420000|2022-01-27 16:03:40|784.2|783.6|784|783.4|784.2|783.6|784|783.4|2
1643299430000|2022-01-27 16:03:50|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|2
1643299440000|2022-01-27 16:04:00|783.7|783.1|783.4|782.8|783.7|783.1|783.4|782.8|17
1643299450000|2022-01-27 16:04:10|783.3|782.7|783.3|782.7|783.4|782.8|783.3|782.7|14
1643299460000|2022-01-27 16:04:20|783|782.4|783|782.4|783|782.4|783|782.4|15
1643299470000|2022-01-27 16:04:30|783.2|782.6|783.2|782.6|783.2|782.6|782.9|782.3|18
1643299480000|2022-01-27 16:04:40|783.1|782.5|783.3|782.7|783.3|782.7|783.1|782.5|5
1643299490000|2022-01-27 16:04:50|||||||||1
1643299500000|2022-01-27 16:05:00|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|1
1643299520000|2022-01-27 16:05:20|782.8|782.2|783|782.4|783|782.4|782.8|782.2|5
1643299530000|2022-01-27 16:05:30|782.9|782.3|783|782.4|783|782.4|782.9|782.3|41
1643299540000|2022-01-27 16:05:40|783.2|782.6|783.5|782.9|783.7|783.1|783.2|782.6|79
1643299550000|2022-01-27 16:05:50|783.7|783.1|783.3|782.7|783.7|783.1|783.3|782.7|11
1643299560000|2022-01-27 16:06:00|783.4|782.8|783.4|782.8|783.4|782.8|783.3|782.7|24
1643299570000|2022-01-27 16:06:10|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1643299580000|2022-01-27 16:06:20|||||||||1
1643299600000|2022-01-27 16:06:40|||||||||3
1643299610000|2022-01-27 16:06:50|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|5
1643299620000|2022-01-27 16:07:00|784|783.4|783.9|783.3|784.1|783.5|783.9|783.3|15
1643299630000|2022-01-27 16:07:10|784|783.4|783.9|783.3|784|783.4|783.9|783.3|0
1643299640000|2022-01-27 16:07:20|784|783.4|784|783.4|784|783.4|784|783.4|3
1643299650000|2022-01-27 16:07:30|783.9|783.3|784|783.4|784|783.4|783.9|783.3|4
1643299660000|2022-01-27 16:07:40|783.9|783.3|783.4|782.8|783.9|783.3|783.2|782.6|62
1643299670000|2022-01-27 16:07:50|783.3|782.7|783.4|782.8|783.4|782.8|783.3|782.7|9
1643299680000|2022-01-27 16:08:00|783.3|782.7|783.2|782.6|783.4|782.8|783.2|782.6|15
1643299690000|2022-01-27 16:08:10|782.8|782.2|783|782.4|783|782.4|782.7|782.1|20
1643299700000|2022-01-27 16:08:20|782.9|782.3|783.2|782.6|783.2|782.6|782.9|782.3|7
1643299710000|2022-01-27 16:08:30|783.1|782.5|782.9|782.3|783.1|782.5|782.9|782.3|1
1643299720000|2022-01-27 16:08:40|783|782.4|782.7|782.1|783|782.4|782.7|782.1|10
1643299730000|2022-01-27 16:08:50|782.8|782.2|782.5|781.9|782.8|782.2|782.5|781.9|4
1643299740000|2022-01-27 16:09:00|||||||||1
1643299750000|2022-01-27 16:09:10|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|25
1643299760000|2022-01-27 16:09:20|783|782.4|783|782.4|783|782.4|783|782.4|0
1643299770000|2022-01-27 16:09:30|782.9|782.3|782.8|782.2|783|782.4|782.8|782.2|4
1643299780000|2022-01-27 16:09:40|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|6
1643299800000|2022-01-27 16:10:00|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|11
1643299810000|2022-01-27 16:10:10|782.9|782.3|783.2|782.6|783.3|782.7|782.9|782.3|6
1643299820000|2022-01-27 16:10:20|783.3|782.7|783.3|782.7|783.3|782.7|783.2|782.6|2
1643299830000|2022-01-27 16:10:30|783.4|782.8|783.3|782.7|783.5|782.9|783.3|782.7|6
1643299840000|2022-01-27 16:10:40|||||||||2
1643299850000|2022-01-27 16:10:50|783.4|782.8|783.3|782.7|783.5|782.9|783.3|782.7|4
1643299860000|2022-01-27 16:11:00|783.4|782.8|784.8|784.2|784.8|784.2|783.4|782.8|76
1643299870000|2022-01-27 16:11:10|784.5|783.9|784.8|784.2|784.8|784.2|784.5|783.9|8
1643299880000|2022-01-27 16:11:20|784.9|784.3|785.8|785.2|785.8|785.2|784.9|784.3|18
1643299890000|2022-01-27 16:11:30|785.7|785.1|785.6|785|785.7|785.1|785.6|785|9
1643299900000|2022-01-27 16:11:40|785.5|784.9|785.3|784.7|785.7|785.1|785.3|784.7|10
1643299910000|2022-01-27 16:11:50|785.2|784.6|786|785.4|786|785.4|785.2|784.6|48
1643299920000|2022-01-27 16:12:00|785.8|785.2|786.3|785.7|786.4|785.8|785.8|785.2|39
1643299930000|2022-01-27 16:12:10|786.4|785.8|787.1|786.5|787.2|786.6|786.4|785.8|54
1643299940000|2022-01-27 16:12:20|787.2|786.6|787.2|786.6|787.3|786.7|787.1|786.5|41
1643299950000|2022-01-27 16:12:30|787.1|786.5|787|786.4|787.2|786.6|786.9|786.3|20
1643299960000|2022-01-27 16:12:40|787.1|786.5|787.1|786.5|787.3|786.7|786.9|786.3|66
1643299970000|2022-01-27 16:12:50|787|786.4|786.9|786.3|787|786.4|786.9|786.3|4
1643299980000|2022-01-27 16:13:00|787.2|786.6|786.7|786.1|787.2|786.6|786.5|785.9|37
1643299990000|2022-01-27 16:13:10|786.6|786|786.8|786.2|786.9|786.3|786.5|785.9|22
1643300000000|2022-01-27 16:13:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1643300010000|2022-01-27 16:13:30|786.7|786.1|786.7|786.1|786.9|786.3|786.7|786.1|4
1643300020000|2022-01-27 16:13:40|786.6|786|786.6|786|786.6|786|786.4|785.8|21
1643300030000|2022-01-27 16:13:50|786.5|785.9|786.9|786.3|786.9|786.3|786.4|785.8|38
1643300040000|2022-01-27 16:14:00|||||||||5
1643300050000|2022-01-27 16:14:10|787.1|786.5|786.9|786.3|787.1|786.5|786.9|786.3|30
1643300070000|2022-01-27 16:14:30|||||||||3
1643300080000|2022-01-27 16:14:40|786.7|786.1|785.9|785.3|786.7|786.1|785.9|785.3|42
1643300090000|2022-01-27 16:14:50|785.8|785.2|786.4|785.8|786.4|785.8|785.7|785.1|6
1643300100000|2022-01-27 16:15:00|786.3|785.7|786.2|785.6|786.3|785.7|786.1|785.5|9
1643300110000|2022-01-27 16:15:10|786.1|785.5|786.1|785.5|786.1|785.5|785.9|785.3|6
1643300120000|2022-01-27 16:15:20|786.2|785.6|786.2|785.6|786.4|785.8|786.2|785.6|18
1643300130000|2022-01-27 16:15:30|786.1|785.5|786.1|785.5|786.2|785.6|786.1|785.5|8
1643300140000|2022-01-27 16:15:40|||||||||1
1643300160000|2022-01-27 16:16:00|786|785.4|785.9|785.3|786|785.4|785.6|785|16
1643300170000|2022-01-27 16:16:10|785.8|785.2|785.8|785.2|785.9|785.3|785.6|785|20
1643300180000|2022-01-27 16:16:20|785.7|785.1|786.1|785.5|786.1|785.5|785.7|785.1|10
1643300190000|2022-01-27 16:16:30|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|6
1643300200000|2022-01-27 16:16:40|785.6|785|785.9|785.3|785.9|785.3|785.6|785|5
1643300210000|2022-01-27 16:16:50|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|4
1643300220000|2022-01-27 16:17:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1643300230000|2022-01-27 16:17:10|786.4|785.8|786.1|785.5|786.4|785.8|786.1|785.5|5
1643300250000|2022-01-27 16:17:30|786.3|785.7|786.1|785.5|786.4|785.8|786.1|785.5|6
1643300260000|2022-01-27 16:17:40|785.9|785.3|786.1|785.5|786.1|785.5|785.9|785.3|11
1643300270000|2022-01-27 16:17:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1643300280000|2022-01-27 16:18:00|785.7|785.1|785.7|785.1|785.7|785.1|785.5|784.9|4
1643300290000|2022-01-27 16:18:10|785.5|784.9|785.8|785.2|785.8|785.2|785.2|784.6|41
1643300300000|2022-01-27 16:18:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|7
1643300310000|2022-01-27 16:18:30|786|785.4|786|785.4|786|785.4|786|785.4|1
1643300320000|2022-01-27 16:18:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|4
1643300330000|2022-01-27 16:18:50|785.9|785.3|785.9|785.3|786|785.4|785.9|785.3|4
1643300340000|2022-01-27 16:19:00|785.5|784.9|785.7|785.1|785.8|785.2|785.3|784.7|25
1643300350000|2022-01-27 16:19:10|785.5|784.9|785.4|784.8|785.6|785|785.2|784.6|45
1643300360000|2022-01-27 16:19:20|785.5|784.9|785.7|785.1|785.7|785.1|785.5|784.9|7
1643300370000|2022-01-27 16:19:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1643300380000|2022-01-27 16:19:40|785.5|784.9|785.8|785.2|785.8|785.2|785.5|784.9|11
1643300390000|2022-01-27 16:19:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1643300400000|2022-01-27 16:20:00|785.6|785|785.8|785.2|786|785.4|785.4|784.8|18
1643300410000|2022-01-27 16:20:10|785.7|785.1|786|785.4|786|785.4|785.7|785.1|7
1643300420000|2022-01-27 16:20:20|785.9|785.3|786.3|785.7|786.3|785.7|785.9|785.3|14
1643300430000|2022-01-27 16:20:30|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|8
1643300440000|2022-01-27 16:20:40|786.3|785.7|786.2|785.6|786.3|785.7|786.1|785.5|6
1643300450000|2022-01-27 16:20:50|785.9|785.3|785.3|784.7|786|785.4|785.3|784.7|10
1643300460000|2022-01-27 16:21:00|785.4|784.8|785.7|785.1|785.8|785.2|785.4|784.8|12
1643300470000|2022-01-27 16:21:10|785.8|785.2|785.5|784.9|785.8|785.2|785.4|784.8|11
1643300480000|2022-01-27 16:21:20|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|8
1643300490000|2022-01-27 16:21:30|||||||||5
1643300500000|2022-01-27 16:21:40|||||||||4
1643300510000|2022-01-27 16:21:50|785.7|785.1|785.3|784.7|785.7|785.1|785.2|784.6|47
1643300520000|2022-01-27 16:22:00|785.5|784.9|785.2|784.6|785.5|784.9|785|784.4|33
1643300530000|2022-01-27 16:22:10|785.1|784.5|785|784.4|785.1|784.5|785|784.4|0
1643300540000|2022-01-27 16:22:20|785.1|784.5|785.4|784.8|785.4|784.8|785.1|784.5|8
1643300550000|2022-01-27 16:22:30|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|7
1643300560000|2022-01-27 16:22:40|||||||||1
1643300570000|2022-01-27 16:22:50|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|2
1643300580000|2022-01-27 16:23:00|785.1|784.5|785.2|784.6|785.3|784.7|785.1|784.5|9
1643300590000|2022-01-27 16:23:10|785.1|784.5|785.7|785.1|785.8|785.2|785|784.4|19
1643300600000|2022-01-27 16:23:20|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|5
1643300610000|2022-01-27 16:23:30|785.2|784.6|785.2|784.6|785.3|784.7|785.2|784.6|4
1643300620000|2022-01-27 16:23:40|785.3|784.7|785|784.4|785.3|784.7|785|784.4|4
1643300630000|2022-01-27 16:23:50|785.1|784.5|785.1|784.5|785.2|784.6|785.1|784.5|2
1643300640000|2022-01-27 16:24:00|785|784.4|785.3|784.7|785.3|784.7|785|784.4|8
1643300650000|2022-01-27 16:24:10|||||||||1
1643300660000|2022-01-27 16:24:20|785.4|784.8|785.3|784.7|785.6|785|785.3|784.7|5
1643300670000|2022-01-27 16:24:30|785|784.4|784.8|784.2|785.3|784.7|784.8|784.2|30
1643300680000|2022-01-27 16:24:40|784.9|784.3|784.8|784.2|785|784.4|784.8|784.2|44
1643300690000|2022-01-27 16:24:50|784.9|784.3|784.9|784.3|785|784.4|784.8|784.2|20
1643300700000|2022-01-27 16:25:00|785|784.4|785|784.4|785|784.4|784.9|784.3|13
1643300710000|2022-01-27 16:25:10|785.3|784.7|785.2|784.6|785.3|784.7|785|784.4|5
1643300720000|2022-01-27 16:25:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|6
1643300730000|2022-01-27 16:25:30|||||||||2
1643300740000|2022-01-27 16:25:40|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|22
1643300750000|2022-01-27 16:25:50|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|11
1643300760000|2022-01-27 16:26:00|785.2|784.6|784.2|783.6|785.2|784.6|784.2|783.6|68
1643300770000|2022-01-27 16:26:10|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|12
1643300780000|2022-01-27 16:26:20|784.7|784.1|784.7|784.1|784.8|784.2|784.7|784.1|16
1643300790000|2022-01-27 16:26:30|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|2
1643300800000|2022-01-27 16:26:40|||||||||3
1643300810000|2022-01-27 16:26:50|784.9|784.3|785.5|784.9|785.5|784.9|784.8|784.2|15
1643300820000|2022-01-27 16:27:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|3
1643300830000|2022-01-27 16:27:10|786|785.4|787|786.4|787|786.4|786|785.4|18
1643300840000|2022-01-27 16:27:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|5
1643300850000|2022-01-27 16:27:30|787.2|786.6|787|786.4|787.3|786.7|787|786.4|28
1643300860000|2022-01-27 16:27:40|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|7
1643300870000|2022-01-27 16:27:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|2
1643300880000|2022-01-27 16:28:00|787.3|786.7|787.3|786.7|787.3|786.7|787.2|786.6|27
1643300890000|2022-01-27 16:28:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|2
1643300900000|2022-01-27 16:28:20|787.3|786.7|787.4|786.8|787.4|786.8|786.8|786.2|43
1643300910000|2022-01-27 16:28:30|787.5|786.9|787.6|787|787.6|787|787.4|786.8|7
1643300920000|2022-01-27 16:28:40|787.7|787.1|787.9|787.3|788.1|787.5|787.7|787.1|28
1643300930000|2022-01-27 16:28:50|788.1|787.5|787.6|787|788.1|787.5|787.4|786.8|23
1643300940000|2022-01-27 16:29:00|787.7|787.1|787.8|787.2|787.9|787.3|787.7|787.1|23
1643300950000|2022-01-27 16:29:10|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|5
1643300960000|2022-01-27 16:29:20|787.6|787|788.1|787.5|788.1|787.5|787.6|787|27
1643300970000|2022-01-27 16:29:30|787.9|787.3|788.1|787.5|788.1|787.5|787.9|787.3|9
1643300980000|2022-01-27 16:29:40|788.2|787.6|788.2|787.6|788.2|787.6|788.1|787.5|6
1643300990000|2022-01-27 16:29:50|788.3|787.7|788.3|787.7|788.4|787.8|788.3|787.7|5
1643301000000|2022-01-27 16:30:00|788.4|787.8|788.3|787.7|788.5|787.9|788|787.4|42
1643301010000|2022-01-27 16:30:10|788.4|787.8|787.9|787.3|788.4|787.8|787.6|787|30
1643301020000|2022-01-27 16:30:20|788|787.4|787.9|787.3|788.1|787.5|787.9|787.3|12
1643301030000|2022-01-27 16:30:30|788|787.4|787.9|787.3|788|787.4|787.9|787.3|3
1643301040000|2022-01-27 16:30:40|787.6|787|787.6|787|787.6|787|787.6|787|4
1643301050000|2022-01-27 16:30:50|787.9|787.3|787.6|787|787.9|787.3|787.6|787|16
1643301060000|2022-01-27 16:31:00|787.7|787.1|787.7|787.1|787.7|787.1|787.6|787|6
1643301070000|2022-01-27 16:31:10|787.5|786.9|787.7|787.1|787.7|787.1|787.3|786.7|10
1643301080000|2022-01-27 16:31:20|787.9|787.3|788|787.4|788.1|787.5|787.9|787.3|6
1643301090000|2022-01-27 16:31:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643301100000|2022-01-27 16:31:40|788|787.4|788.1|787.5|788.1|787.5|788|787.4|3
1643301110000|2022-01-27 16:31:50|788.4|787.8|788.1|787.5|788.4|787.8|788.1|787.5|5
1643301120000|2022-01-27 16:32:00|788|787.4|787.9|787.3|788|787.4|787.7|787.1|11
1643301130000|2022-01-27 16:32:10|788|787.4|788.1|787.5|788.2|787.6|788|787.4|8
1643301140000|2022-01-27 16:32:20|788|787.4|788.2|787.6|788.2|787.6|788|787.4|3
1643301150000|2022-01-27 16:32:30|788.1|787.5|787.8|787.2|788.1|787.5|787.7|787.1|6
1643301160000|2022-01-27 16:32:40|787.7|787.1|787.3|786.7|787.8|787.2|787.1|786.5|10
1643301170000|2022-01-27 16:32:50|787.4|786.8|787.4|786.8|787.4|786.8|787.3|786.7|11
1643301180000|2022-01-27 16:33:00|787.5|786.9|787.6|787|787.6|787|787.4|786.8|17
1643301190000|2022-01-27 16:33:10|787.7|787.1|787.6|787|787.7|787.1|787.6|787|7
1643301200000|2022-01-27 16:33:20|||||||||2
1643301210000|2022-01-27 16:33:30|787.7|787.1|787.7|787.1|787.7|787.1|787.6|787|4
1643301220000|2022-01-27 16:33:40|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|8
1643301230000|2022-01-27 16:33:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1643301240000|2022-01-27 16:34:00|787.3|786.7|787.4|786.8|787.4|786.8|787.1|786.5|2
1643301250000|2022-01-27 16:34:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|2
1643301260000|2022-01-27 16:34:20|787.6|787|787.6|787|787.9|787.3|787.6|787|7
1643301270000|2022-01-27 16:34:30|787.7|787.1|787.4|786.8|787.8|787.2|787.4|786.8|37
1643301280000|2022-01-27 16:34:40|||||||||6
1643301290000|2022-01-27 16:34:50|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|1
1643301300000|2022-01-27 16:35:00|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|4
1643301310000|2022-01-27 16:35:10|787.6|787|787.7|787.1|787.7|787.1|787.5|786.9|27
1643301320000|2022-01-27 16:35:20|787.6|787|787.6|787|787.7|787.1|787.6|787|0
1643301330000|2022-01-27 16:35:30|787.7|787.1|787.6|787|787.8|787.2|787.6|787|9
1643301340000|2022-01-27 16:35:40|787.5|786.9|787.6|787|787.7|787.1|787.4|786.8|18
1643301350000|2022-01-27 16:35:50|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|15
1643301360000|2022-01-27 16:36:00|788.1|787.5|788.2|787.6|788.4|787.8|788.1|787.5|16
1643301370000|2022-01-27 16:36:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1643301380000|2022-01-27 16:36:20|||||||||1
1643301390000|2022-01-27 16:36:30|788.2|787.6|788.4|787.8|788.4|787.8|788.2|787.6|8
1643301400000|2022-01-27 16:36:40|||||||||1
1643301410000|2022-01-27 16:36:50|788.3|787.7|788|787.4|788.4|787.8|788|787.4|5
1643301420000|2022-01-27 16:37:00|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|1
1643301430000|2022-01-27 16:37:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1643301440000|2022-01-27 16:37:20|788|787.4|788|787.4|788|787.4|788|787.4|8
1643301450000|2022-01-27 16:37:30|787.9|787.3|787.8|787.2|788|787.4|787.7|787.1|26
1643301460000|2022-01-27 16:37:40|787.7|787.1|787.6|787|787.8|787.2|787.6|787|10
1643301470000|2022-01-27 16:37:50|787.5|786.9|787.3|786.7|787.5|786.9|787.2|786.6|44
1643301480000|2022-01-27 16:38:00|787.4|786.8|787.7|787.1|787.9|787.3|787.4|786.8|22
1643301490000|2022-01-27 16:38:10|787.9|787.3|787.9|787.3|787.9|787.3|787.6|787|13
1643301500000|2022-01-27 16:38:20|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|6
1643301510000|2022-01-27 16:38:30|788|787.4|787.9|787.3|788|787.4|787.8|787.2|6
1643301520000|2022-01-27 16:38:40|788|787.4|788.1|787.5|788.1|787.5|788|787.4|4
1643301530000|2022-01-27 16:38:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1643301540000|2022-01-27 16:39:00|788.1|787.5|788.5|787.9|788.9|788.3|788.1|787.5|51
1643301550000|2022-01-27 16:39:10|788.4|787.8|788.4|787.8|788.5|787.9|788.4|787.8|7
1643301560000|2022-01-27 16:39:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|10
1643301570000|2022-01-27 16:39:30|788.1|787.5|788.1|787.5|788.2|787.6|788.1|787.5|15
1643301580000|2022-01-27 16:39:40|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|1
1643301590000|2022-01-27 16:39:50|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|5
1643301600000|2022-01-27 16:40:00|788.2|787.6|787.4|786.8|788.3|787.7|787.4|786.8|15
1643301610000|2022-01-27 16:40:10|787.2|786.6|787.5|786.9|787.5|786.9|787.2|786.6|10
1643301620000|2022-01-27 16:40:20|787.4|786.8|787.4|786.8|787.6|787|787.4|786.8|15
1643301630000|2022-01-27 16:40:30|787.6|787|787.6|787|787.6|787|787.6|787|11
1643301640000|2022-01-27 16:40:40|||||||||5
1643301650000|2022-01-27 16:40:50|787.3|786.7|787.5|786.9|787.5|786.9|787|786.4|36
1643301660000|2022-01-27 16:41:00|787.4|786.8|787.4|786.8|787.5|786.9|787.4|786.8|8
1643301670000|2022-01-27 16:41:10|787.6|787|787.5|786.9|787.6|787|787.4|786.8|2
1643301680000|2022-01-27 16:41:20|787.4|786.8|786.9|786.3|787.4|786.8|786.9|786.3|17
1643301690000|2022-01-27 16:41:30|787|786.4|786.9|786.3|787.3|786.7|786.8|786.2|25
1643301700000|2022-01-27 16:41:40|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|5
1643301710000|2022-01-27 16:41:50|786.9|786.3|786.9|786.3|786.9|786.3|786.8|786.2|5
1643301720000|2022-01-27 16:42:00|786.8|786.2|787.1|786.5|787.1|786.5|786.8|786.2|25
1643301730000|2022-01-27 16:42:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|30
1643301740000|2022-01-27 16:42:20|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|5
1643301750000|2022-01-27 16:42:30|787.5|786.9|787.8|787.2|787.8|787.2|787.5|786.9|8
1643301760000|2022-01-27 16:42:40|787.6|787|787.9|787.3|787.9|787.3|787.6|787|26
1643301770000|2022-01-27 16:42:50|787.8|787.2|787.7|787.1|787.9|787.3|787.6|787|12
1643301780000|2022-01-27 16:43:00|787.6|787|787.4|786.8|787.6|787|787.4|786.8|28
1643301790000|2022-01-27 16:43:10|787.3|786.7|787.1|786.5|787.3|786.7|786.6|786|27
1643301800000|2022-01-27 16:43:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|2
1643301810000|2022-01-27 16:43:30|787.2|786.6|787.1|786.5|787.2|786.6|787|786.4|31
1643301820000|2022-01-27 16:43:40|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|17
1643301830000|2022-01-27 16:43:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|27
1643301840000|2022-01-27 16:44:00|787.4|786.8|787.1|786.5|787.4|786.8|787.1|786.5|17
1643301850000|2022-01-27 16:44:10|||||||||1
1643301860000|2022-01-27 16:44:20|787|786.4|787|786.4|787|786.4|787|786.4|2
1643301870000|2022-01-27 16:44:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|18
1643301880000|2022-01-27 16:44:40|787|786.4|787|786.4|787|786.4|787|786.4|1
1643301890000|2022-01-27 16:44:50|786.9|786.3|786.9|786.3|786.9|786.3|786.8|786.2|4
1643301900000|2022-01-27 16:45:00|786.7|786.1|787.1|786.5|787.1|786.5|786.6|786|21
1643301920000|2022-01-27 16:45:20|||||||||2
1643301930000|2022-01-27 16:45:30|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|9
1643301940000|2022-01-27 16:45:40|||||||||1
1643301950000|2022-01-27 16:45:50|787.7|787.1|787.4|786.8|787.7|787.1|787.4|786.8|9
1643301960000|2022-01-27 16:46:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|7
1643301970000|2022-01-27 16:46:10|787|786.4|787|786.4|787.1|786.5|787|786.4|20
1643301980000|2022-01-27 16:46:20|||||||||9
1643301990000|2022-01-27 16:46:30|787.1|786.5|786.6|786|787.1|786.5|786.6|786|4
1643302000000|2022-01-27 16:46:40|786.7|786.1|786.6|786|786.7|786.1|786.6|786|13
1643302010000|2022-01-27 16:46:50|786.7|786.1|786.9|786.3|787|786.4|786.7|786.1|7
1643302020000|2022-01-27 16:47:00|787|786.4|786.9|786.3|787.1|786.5|786.9|786.3|24
1643302030000|2022-01-27 16:47:10|786.6|786|786.6|786|786.6|786|786.6|786|11
1643302040000|2022-01-27 16:47:20|786.8|786.2|787|786.4|787|786.4|786.8|786.2|14
1643302050000|2022-01-27 16:47:30|787.1|786.5|787|786.4|787.3|786.7|787|786.4|30
1643302060000|2022-01-27 16:47:40|786.9|786.3|787|786.4|787|786.4|786.9|786.3|7
1643302070000|2022-01-27 16:47:50|787.1|786.5|786.9|786.3|787.3|786.7|786.9|786.3|13
1643302080000|2022-01-27 16:48:00|787|786.4|786.9|786.3|787.1|786.5|786.9|786.3|23
1643302090000|2022-01-27 16:48:10|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1643302100000|2022-01-27 16:48:20|786.5|785.9|786.4|785.8|786.5|785.9|786.1|785.5|58
1643302110000|2022-01-27 16:48:30|||||||||3
1643302120000|2022-01-27 16:48:40|786.5|785.9|786.6|786|786.6|786|786.5|785.9|1
1643302140000|2022-01-27 16:49:00|||||||||7
1643302150000|2022-01-27 16:49:10|||||||||4
1643302160000|2022-01-27 16:49:20|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|2
1643302170000|2022-01-27 16:49:30|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|1
1643302180000|2022-01-27 16:49:40|||||||||4
1643302190000|2022-01-27 16:49:50|786.2|785.6|786.1|785.5|786.3|785.7|786.1|785.5|18
1643302200000|2022-01-27 16:50:00|786|785.4|786.3|785.7|786.3|785.7|786|785.4|13
1643302210000|2022-01-27 16:50:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1643302220000|2022-01-27 16:50:20|786.5|785.9|786.6|786|786.6|786|786.4|785.8|5
1643302230000|2022-01-27 16:50:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1643302240000|2022-01-27 16:50:40|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1643302250000|2022-01-27 16:50:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1643302260000|2022-01-27 16:51:00|786.9|786.3|786.5|785.9|786.9|786.3|786.5|785.9|5
1643302270000|2022-01-27 16:51:10|786.6|786|786.5|785.9|786.6|786|786.5|785.9|1
1643302280000|2022-01-27 16:51:20|||||||||1
1643302290000|2022-01-27 16:51:30|786.6|786|786.3|785.7|786.8|786.2|786.3|785.7|12
1643302300000|2022-01-27 16:51:40|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|4
1643302310000|2022-01-27 16:51:50|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.6|1
1643302320000|2022-01-27 16:52:00|786.3|785.7|786.6|786|786.8|786.2|786.2|785.6|13
1643302330000|2022-01-27 16:52:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1643302340000|2022-01-27 16:52:20|786.6|786|786.6|786|786.6|786|786.6|786|0
1643302350000|2022-01-27 16:52:30|786.7|786.1|786.9|786.3|787|786.4|786.7|786.1|3
1643302360000|2022-01-27 16:52:40|||||||||2
1643302370000|2022-01-27 16:52:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1643302380000|2022-01-27 16:53:00|786.9|786.3|786.6|786|786.9|786.3|786.6|786|2
1643302390000|2022-01-27 16:53:10|||||||||1
1643302400000|2022-01-27 16:53:20|||||||||1
1643302410000|2022-01-27 16:53:30|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|1
1643302420000|2022-01-27 16:53:40|786.6|786|786.6|786|786.6|786|786.6|786|16
1643302430000|2022-01-27 16:53:50|786.9|786.3|787.4|786.8|787.4|786.8|786.9|786.3|26
1643302440000|2022-01-27 16:54:00|787.2|786.6|787|786.4|787.3|786.7|786.9|786.3|18
1643302450000|2022-01-27 16:54:10|786.9|786.3|787|786.4|787|786.4|786.9|786.3|6
1643302460000|2022-01-27 16:54:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|5
1643302470000|2022-01-27 16:54:30|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|3
1643302480000|2022-01-27 16:54:40|||||||||9
1643302490000|2022-01-27 16:54:50|786.8|786.2|786.9|786.3|786.9|786.3|786.7|786.1|37
1643302500000|2022-01-27 16:55:00|787|786.4|787.4|786.8|787.4|786.8|787|786.4|9
1643302510000|2022-01-27 16:55:10|787.6|787|787.6|787|787.9|787.3|787.6|787|30
1643302520000|2022-01-27 16:55:20|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|7
1643302530000|2022-01-27 16:55:30|||||||||1
1643302540000|2022-01-27 16:55:40|787.8|787.2|787.6|787|787.8|787.2|787.6|787|1
1643302550000|2022-01-27 16:55:50|||||||||1
1643302560000|2022-01-27 16:56:00|787.5|786.9|787.5|786.9|787.5|786.9|787.4|786.8|14
1643302570000|2022-01-27 16:56:10|787.6|787|787.6|787|787.6|787|787.6|787|10
1643302580000|2022-01-27 16:56:20|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|2
1643302590000|2022-01-27 16:56:30|787.6|787|787.6|787|787.6|787|787.6|787|16
1643302600000|2022-01-27 16:56:40|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|6
1643302610000|2022-01-27 16:56:50|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|4
1643302620000|2022-01-27 16:57:00|787.3|786.7|787|786.4|787.4|786.8|787|786.4|19
1643302630000|2022-01-27 16:57:10|786.9|786.3|786.6|786|786.9|786.3|786.6|786|30
1643302640000|2022-01-27 16:57:20|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|4
1643302650000|2022-01-27 16:57:30|786.7|786.1|786.4|785.8|786.7|786.1|786.4|785.8|36
1643302660000|2022-01-27 16:57:40|||||||||8
1643302670000|2022-01-27 16:57:50|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1643302680000|2022-01-27 16:58:00|786.1|785.5|785.9|785.3|786.1|785.5|785.9|785.3|20
1643302690000|2022-01-27 16:58:10|785.8|785.2|785.9|785.3|785.9|785.3|785.7|785.1|11
1643302700000|2022-01-27 16:58:20|785.8|785.2|785.6|785|786.1|785.5|785.6|785|16
1643302710000|2022-01-27 16:58:30|785.7|785.1|785.6|785|785.7|785.1|785.6|785|3
1643302720000|2022-01-27 16:58:40|785.5|784.9|785.6|785|785.6|785|785.5|784.9|10
1643302730000|2022-01-27 16:58:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|7
1643302740000|2022-01-27 16:59:00|785.6|785|785.4|784.8|785.6|785|785.4|784.8|10
1643302750000|2022-01-27 16:59:10|||||||||9
1643302760000|2022-01-27 16:59:20|||||||||2
1643302770000|2022-01-27 16:59:30|||||||||3
1643302780000|2022-01-27 16:59:40|785.5|784.9|785.6|785|785.6|785|785.5|784.9|10
1643302790000|2022-01-27 16:59:50|785.7|785.1|785.6|785|785.7|785.1|785.6|785|1
1643302800000|2022-01-27 17:00:00|||||||||2
1643302820000|2022-01-27 17:00:20|||||||||1
1643302840000|2022-01-27 17:00:40|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|4
1643302850000|2022-01-27 17:00:50|785.6|785|785.6|785|785.6|785|785.6|785|0
1643302860000|2022-01-27 17:01:00|||||||||1
1643302870000|2022-01-27 17:01:10|||||||||2
1643302880000|2022-01-27 17:01:20|785.7|785.1|785.6|785|785.9|785.3|785.6|785|22
1643302890000|2022-01-27 17:01:30|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|14
1643302900000|2022-01-27 17:01:40|||||||||1
1643302910000|2022-01-27 17:01:50|786|785.4|785.6|785|786|785.4|785.5|784.9|13
1643302920000|2022-01-27 17:02:00|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|9
1643302930000|2022-01-27 17:02:10|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|16
1643302940000|2022-01-27 17:02:20|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|30
1643302950000|2022-01-27 17:02:30|786.4|785.8|785.6|785|786.4|785.8|785.6|785|21
1643302960000|2022-01-27 17:02:40|785.5|784.9|785.6|785|785.6|785|785.5|784.9|16
1643302970000|2022-01-27 17:02:50|785.7|785.1|785.9|785.3|786|785.4|785.7|785.1|57
1643302980000|2022-01-27 17:03:00|785.8|785.2|785.6|785|785.8|785.2|785.6|785|12
1643302990000|2022-01-27 17:03:10|785.9|785.3|785.6|785|785.9|785.3|785.6|785|31
1643303000000|2022-01-27 17:03:20|||||||||9
1643303010000|2022-01-27 17:03:30|785.4|784.8|785.4|784.8|785.5|784.9|785.4|784.8|9
1643303020000|2022-01-27 17:03:40|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|4
1643303030000|2022-01-27 17:03:50|785|784.4|784.9|784.3|785|784.4|784.9|784.3|5
1643303040000|2022-01-27 17:04:00|784.7|784.1|784.4|783.8|784.7|784.1|784.4|783.8|16
1643303050000|2022-01-27 17:04:10|||||||||5
1643303060000|2022-01-27 17:04:20|784.5|783.9|784.6|784|784.6|784|784.5|783.9|13
1643303070000|2022-01-27 17:04:30|784.7|784.1|784.6|784|784.7|784.1|784.6|784|3
1643303080000|2022-01-27 17:04:40|||||||||4
1643303090000|2022-01-27 17:04:50|784.7|784.1|784.6|784|784.7|784.1|784.6|784|2
1643303100000|2022-01-27 17:05:00|784.9|784.3|784.6|784|784.9|784.3|784.6|784|12
1643303110000|2022-01-27 17:05:10|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|19
1643303140000|2022-01-27 17:05:40|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|1
1643303150000|2022-01-27 17:05:50|||||||||9
1643303160000|2022-01-27 17:06:00|||||||||4
1643303170000|2022-01-27 17:06:10|784.5|783.9|784.6|784|784.6|784|784.5|783.9|12
1643303180000|2022-01-27 17:06:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|15
1643303190000|2022-01-27 17:06:30|784.4|783.8|784.4|783.8|784.4|783.8|784.3|783.7|32
1643303200000|2022-01-27 17:06:40|783.8|783.2|783.6|783|783.8|783.2|783.4|782.8|24
1643303210000|2022-01-27 17:06:50|783.4|782.8|783.6|783|783.6|783|783.4|782.8|17
1643303220000|2022-01-27 17:07:00|783.5|782.9|783.6|783|783.6|783|783.5|782.9|9
1643303230000|2022-01-27 17:07:10|783.5|782.9|783.6|783|783.6|783|783.5|782.9|7
1643303240000|2022-01-27 17:07:20|||||||||1
1643303250000|2022-01-27 17:07:30|||||||||6
1643303260000|2022-01-27 17:07:40|784.4|783.8|784.9|784.3|784.9|784.3|784.4|783.8|48
1643303270000|2022-01-27 17:07:50|||||||||6
1643303290000|2022-01-27 17:08:10|784.6|784|784.6|784|784.6|784|784.6|784|13
1643303300000|2022-01-27 17:08:20|784.8|784.2|784.6|784|784.8|784.2|784.6|784|9
1643303310000|2022-01-27 17:08:30|784.8|784.2|785.2|784.6|785.2|784.6|784.6|784|33
1643303320000|2022-01-27 17:08:40|785.3|784.7|785.2|784.6|785.3|784.7|785.1|784.5|18
1643303330000|2022-01-27 17:08:50|784.9|784.3|785|784.4|785|784.4|784.9|784.3|12
1643303340000|2022-01-27 17:09:00|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|9
1643303350000|2022-01-27 17:09:10|784.8|784.2|784.6|784|784.8|784.2|784.6|784|9
1643303360000|2022-01-27 17:09:20|||||||||10
1643303370000|2022-01-27 17:09:30|784.4|783.8|784.4|783.8|784.5|783.9|784.4|783.8|20
1643303380000|2022-01-27 17:09:40|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|7
1643303390000|2022-01-27 17:09:50|784.2|783.6|784.6|784|784.6|784|784.2|783.6|12
1643303400000|2022-01-27 17:10:00|784.5|783.9|784.7|784.1|784.7|784.1|784.5|783.9|8
1643303410000|2022-01-27 17:10:10|784.5|783.9|784.4|783.8|784.6|784|784.4|783.8|2
1643303420000|2022-01-27 17:10:20|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|9
1643303440000|2022-01-27 17:10:40|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|4
1643303450000|2022-01-27 17:10:50|784.2|783.6|784.6|784|784.6|784|784.2|783.6|16
1643303460000|2022-01-27 17:11:00|784.5|783.9|784.6|784|784.6|784|784.4|783.8|14
1643303470000|2022-01-27 17:11:10|784.7|784.1|784.7|784.1|784.8|784.2|784.6|784|10
1643303480000|2022-01-27 17:11:20|784.9|784.3|784.7|784.1|784.9|784.3|784.6|784|3
1643303490000|2022-01-27 17:11:30|784.8|784.2|784.7|784.1|784.8|784.2|784.6|784|6
1643303500000|2022-01-27 17:11:40|784.6|784|784.4|783.8|784.6|784|784.4|783.8|5
1643303510000|2022-01-27 17:11:50|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|12
1643303520000|2022-01-27 17:12:00|784.6|784|784.6|784|784.6|784|784.5|783.9|11
1643303530000|2022-01-27 17:12:10|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|16
1643303540000|2022-01-27 17:12:20|784.7|784.1|785|784.4|785|784.4|784.7|784.1|13
1643303550000|2022-01-27 17:12:30|||||||||5
1643303560000|2022-01-27 17:12:40|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|4
1643303570000|2022-01-27 17:12:50|||||||||4
1643303580000|2022-01-27 17:13:00|||||||||7
1643303590000|2022-01-27 17:13:10|||||||||1
1643303600000|2022-01-27 17:13:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|3
1643303610000|2022-01-27 17:13:30|784.2|783.6|784.2|783.6|784.2|783.6|784.1|783.5|3
1643303620000|2022-01-27 17:13:40|784.3|783.7|784.1|783.5|784.5|783.9|784.1|783.5|11
1643303630000|2022-01-27 17:13:50|||||||||2
1643303650000|2022-01-27 17:14:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|6
1643303660000|2022-01-27 17:14:20|784.5|783.9|784.6|784|784.6|784|784.4|783.8|12
1643303670000|2022-01-27 17:14:30|784.5|783.9|784.5|783.9|784.6|784|784.5|783.9|6
1643303680000|2022-01-27 17:14:40|||||||||2
1643303690000|2022-01-27 17:14:50|784.6|784|784.7|784.1|784.7|784.1|784.6|784|3
1643303700000|2022-01-27 17:15:00|||||||||4
1643303710000|2022-01-27 17:15:10|784.5|783.9|784.5|783.9|784.6|784|784.5|783.9|12
1643303730000|2022-01-27 17:15:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|11
1643303750000|2022-01-27 17:15:50|784|783.4|783.9|783.3|784|783.4|783.8|783.2|8
1643303760000|2022-01-27 17:16:00|784|783.4|784|783.4|784|783.4|784|783.4|0
1643303790000|2022-01-27 17:16:30|783.8|783.2|784.1|783.5|784.2|783.6|783.8|783.2|33
1643303800000|2022-01-27 17:16:40|784.2|783.6|783.9|783.3|784.2|783.6|783.9|783.3|30
1643303820000|2022-01-27 17:17:00|784|783.4|784.2|783.6|784.2|783.6|784|783.4|48
1643303830000|2022-01-27 17:17:10|784|783.4|783.7|783.1|784|783.4|783.7|783.1|18
1643303840000|2022-01-27 17:17:20|||||||||4
1643303860000|2022-01-27 17:17:40|||||||||9
1643303870000|2022-01-27 17:17:50|||||||||3
1643303880000|2022-01-27 17:18:00|||||||||2
1643303910000|2022-01-27 17:18:30|783.5|782.9|784|783.4|784|783.4|783.5|782.9|5
1643303920000|2022-01-27 17:18:40|783.9|783.3|783.7|783.1|783.9|783.3|783.7|783.1|13
1643303930000|2022-01-27 17:18:50|||||||||3
1643303940000|2022-01-27 17:19:00|783.8|783.2|784|783.4|784|783.4|783.8|783.2|18
1643303950000|2022-01-27 17:19:10|783.9|783.3|784|783.4|784|783.4|783.9|783.3|1
1643303980000|2022-01-27 17:19:40|||||||||1
1643303990000|2022-01-27 17:19:50|784.1|783.5|784|783.4|784.1|783.5|784|783.4|6
1643304000000|2022-01-27 17:20:00|||||||||5
1643304010000|2022-01-27 17:20:10|||||||||2
1643304020000|2022-01-27 17:20:20|||||||||1
1643304030000|2022-01-27 17:20:30|783.7|783.1|784|783.4|784|783.4|783.7|783.1|3
1643304060000|2022-01-27 17:21:00|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|5
1643304070000|2022-01-27 17:21:10|783.9|783.3|783.7|783.1|783.9|783.3|783.7|783.1|1
1643304080000|2022-01-27 17:21:20|||||||||4
1643304090000|2022-01-27 17:21:30|783.5|782.9|783.2|782.6|783.5|782.9|783.2|782.6|5
1643304100000|2022-01-27 17:21:40|||||||||1
1643304110000|2022-01-27 17:21:50|783.3|782.7|783.3|782.7|783.3|782.7|783.2|782.6|10
1643304120000|2022-01-27 17:22:00|783.2|782.6|783.2|782.6|783.3|782.7|783.2|782.6|1
1643304130000|2022-01-27 17:22:10|783|782.4|783|782.4|783.1|782.5|783|782.4|46
1643304140000|2022-01-27 17:22:20|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|19
1643304150000|2022-01-27 17:22:30|783.1|782.5|783|782.4|783.1|782.5|783|782.4|5
1643304160000|2022-01-27 17:22:40|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|7
1643304170000|2022-01-27 17:22:50|783|782.4|783|782.4|783|782.4|783|782.4|10
1643304180000|2022-01-27 17:23:00|782.8|782.2|783|782.4|783|782.4|782.8|782.2|12
1643304190000|2022-01-27 17:23:10|||||||||3
1643304210000|2022-01-27 17:23:30|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|16
1643304220000|2022-01-27 17:23:40|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|6
1643304240000|2022-01-27 17:24:00|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|5
1643304250000|2022-01-27 17:24:10|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|1
1643304260000|2022-01-27 17:24:20|783|782.4|783|782.4|783|782.4|783|782.4|18
1643304270000|2022-01-27 17:24:30|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|1
1643304280000|2022-01-27 17:24:40|783.2|782.6|783.5|782.9|783.5|782.9|783.2|782.6|8
1643304290000|2022-01-27 17:24:50|783.6|783|783.7|783.1|783.7|783.1|783.6|783|15
1643304300000|2022-01-27 17:25:00|783.8|783.2|784|783.4|784|783.4|783.8|783.2|11
1643304310000|2022-01-27 17:25:10|783.9|783.3|783.7|783.1|783.9|783.3|783.7|783.1|15
1643304320000|2022-01-27 17:25:20|783.6|783|783.8|783.2|783.8|783.2|783.6|783|9
1643304330000|2022-01-27 17:25:30|784|783.4|783.8|783.2|784|783.4|783.8|783.2|11
1643304340000|2022-01-27 17:25:40|||||||||15
1643304350000|2022-01-27 17:25:50|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|1
1643304360000|2022-01-27 17:26:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1643304370000|2022-01-27 17:26:10|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|4
1643304380000|2022-01-27 17:26:20|783.2|782.6|783.3|782.7|783.3|782.7|783|782.4|17
1643304390000|2022-01-27 17:26:30|783.2|782.6|783.2|782.6|783.2|782.6|783|782.4|3
1643304400000|2022-01-27 17:26:40|783.5|782.9|783.5|782.9|783.5|782.9|783.4|782.8|43
1643304410000|2022-01-27 17:26:50|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|12
1643304430000|2022-01-27 17:27:10|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|16
1643304440000|2022-01-27 17:27:20|||||||||1
1643304450000|2022-01-27 17:27:30|783.1|782.5|783|782.4|783.1|782.5|783|782.4|9
1643304470000|2022-01-27 17:27:50|782.7|782.1|783|782.4|783|782.4|782.7|782.1|15
1643304480000|2022-01-27 17:28:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|6
1643304490000|2022-01-27 17:28:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|6
1643304500000|2022-01-27 17:28:20|||||||||3
1643304510000|2022-01-27 17:28:30|||||||||10
1643304520000|2022-01-27 17:28:40|782.6|782|782.7|782.1|782.7|782.1|782.6|782|7
1643304530000|2022-01-27 17:28:50|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|17
1643304540000|2022-01-27 17:29:00|782.7|782.1|782.7|782.1|782.8|782.2|782.7|782.1|18
1643304550000|2022-01-27 17:29:10|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|26
1643304560000|2022-01-27 17:29:20|782.9|782.3|783|782.4|783|782.4|782.8|782.2|5
1643304570000|2022-01-27 17:29:30|783.2|782.6|783.1|782.5|783.5|782.9|783.1|782.5|85
1643304580000|2022-01-27 17:29:40|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|2
1643304590000|2022-01-27 17:29:50|783.1|782.5|783.4|782.8|783.4|782.8|783.1|782.5|6
1643304600000|2022-01-27 17:30:00|783.2|782.6|782.9|782.3|783.4|782.8|782.9|782.3|6
1643304610000|2022-01-27 17:30:10|783|782.4|783.2|782.6|783.3|782.7|783|782.4|43
1643304620000|2022-01-27 17:30:20|783.1|782.5|783|782.4|783.1|782.5|783|782.4|18
1643304630000|2022-01-27 17:30:30|783.1|782.5|783.1|782.5|783.2|782.6|783.1|782.5|7
1643304640000|2022-01-27 17:30:40|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1643304650000|2022-01-27 17:30:50|783.4|782.8|783.2|782.6|783.4|782.8|783.2|782.6|16
1643304660000|2022-01-27 17:31:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1643304670000|2022-01-27 17:31:10|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|4
1643304680000|2022-01-27 17:31:20|783|782.4|782.8|782.2|783|782.4|782.7|782.1|17
1643304690000|2022-01-27 17:31:30|782.9|782.3|782.7|782.1|783|782.4|782.7|782.1|3
1643304700000|2022-01-27 17:31:40|782.6|782|782.6|782|782.6|782|782.6|782|0
1643304710000|2022-01-27 17:31:50|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|1
1643304720000|2022-01-27 17:32:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|13
1643304730000|2022-01-27 17:32:10|783.1|782.5|783|782.4|783.1|782.5|783|782.4|3
1643304740000|2022-01-27 17:32:20|||||||||5
1643304760000|2022-01-27 17:32:40|783.2|782.6|783.1|782.5|783.4|782.8|783.1|782.5|3
1643304770000|2022-01-27 17:32:50|||||||||1
1643304780000|2022-01-27 17:33:00|783|782.4|783.1|782.5|783.1|782.5|783|782.4|13
1643304790000|2022-01-27 17:33:10|783|782.4|783|782.4|783|782.4|783|782.4|3
1643304800000|2022-01-27 17:33:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|13
1643304810000|2022-01-27 17:33:30|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|10
1643304830000|2022-01-27 17:33:50|783|782.4|782.7|782.1|783|782.4|782.7|782.1|33
1643304840000|2022-01-27 17:34:00|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|6
1643304850000|2022-01-27 17:34:10|||||||||2
1643304870000|2022-01-27 17:34:30|783.1|782.5|783|782.4|783.1|782.5|783|782.4|19
1643304880000|2022-01-27 17:34:40|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|17
1643304890000|2022-01-27 17:34:50|||||||||3
1643304900000|2022-01-27 17:35:00|783|782.4|783.2|782.6|783.2|782.6|783|782.4|26
1643304910000|2022-01-27 17:35:10|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|12
1643304920000|2022-01-27 17:35:20|783|782.4|782.7|782.1|783.1|782.5|782.7|782.1|37
1643304940000|2022-01-27 17:35:40|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|6
1643304950000|2022-01-27 17:35:50|783|782.4|783|782.4|783|782.4|783|782.4|0
1643304960000|2022-01-27 17:36:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|15
1643304970000|2022-01-27 17:36:10|783.4|782.8|783.2|782.6|783.4|782.8|783.2|782.6|8
1643304980000|2022-01-27 17:36:20|783|782.4|783|782.4|783|782.4|783|782.4|13
1643304990000|2022-01-27 17:36:30|783.1|782.5|783|782.4|783.1|782.5|783|782.4|7
1643305010000|2022-01-27 17:36:50|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|2
1643305020000|2022-01-27 17:37:00|||||||||1
1643305030000|2022-01-27 17:37:10|783.5|782.9|783.2|782.6|783.5|782.9|783.2|782.6|29
1643305050000|2022-01-27 17:37:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|7
1643305060000|2022-01-27 17:37:40|||||||||1
1643305070000|2022-01-27 17:37:50|783|782.4|783.1|782.5|783.1|782.5|783|782.4|5
1643305090000|2022-01-27 17:38:10|783|782.4|783|782.4|783|782.4|783|782.4|1
1643305100000|2022-01-27 17:38:20|||||||||2
1643305120000|2022-01-27 17:38:40|||||||||1
1643305130000|2022-01-27 17:38:50|||||||||2
1643305140000|2022-01-27 17:39:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1643305150000|2022-01-27 17:39:10|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1643305160000|2022-01-27 17:39:20|783|782.4|783|782.4|783|782.4|783|782.4|0
1643305170000|2022-01-27 17:39:30|||||||||4
1643305180000|2022-01-27 17:39:40|||||||||1
1643305200000|2022-01-27 17:40:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|3
1643305210000|2022-01-27 17:40:10|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|1
1643305220000|2022-01-27 17:40:20|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|1
1643305230000|2022-01-27 17:40:30|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|2
1643305240000|2022-01-27 17:40:40|782.9|782.3|783|782.4|783|782.4|782.9|782.3|1
1643305250000|2022-01-27 17:40:50|783.2|782.6|783|782.4|783.2|782.6|783|782.4|7
1643305270000|2022-01-27 17:41:10|||||||||3
1643305280000|2022-01-27 17:41:20|783.2|782.6|783|782.4|783.2|782.6|783|782.4|5
1643305290000|2022-01-27 17:41:30|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|5
1643305300000|2022-01-27 17:41:40|783|782.4|783|782.4|783|782.4|783|782.4|6
1643305320000|2022-01-27 17:42:00|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|13
1643305330000|2022-01-27 17:42:10|||||||||2
1643305350000|2022-01-27 17:42:30|||||||||1
1643305360000|2022-01-27 17:42:40|||||||||1
1643305370000|2022-01-27 17:42:50|||||||||1
1643305380000|2022-01-27 17:43:00|783|782.4|783|782.4|783|782.4|783|782.4|8
1643305390000|2022-01-27 17:43:10|782.8|782.2|783|782.4|783|782.4|782.7|782.1|6
1643305400000|2022-01-27 17:43:20|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|0
1643305410000|2022-01-27 17:43:30|782.5|781.9|782.6|782|782.6|782|782.5|781.9|12
1643305430000|2022-01-27 17:43:50|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|1
1643305440000|2022-01-27 17:44:00|||||||||3
1643305450000|2022-01-27 17:44:10|782.6|782|782.6|782|782.6|782|782.6|782|1
1643305460000|2022-01-27 17:44:20|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1643305470000|2022-01-27 17:44:30|782.6|782|782.6|782|782.6|782|782.6|782|2
1643305480000|2022-01-27 17:44:40|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1643305490000|2022-01-27 17:44:50|||||||||9
1643305500000|2022-01-27 17:45:00|||||||||2
1643305510000|2022-01-27 17:45:10|||||||||1
1643305520000|2022-01-27 17:45:20|782.5|781.9|782.5|781.9|782.6|782|782.5|781.9|10
1643305530000|2022-01-27 17:45:30|782.6|782|782.2|781.6|782.6|782|782.2|781.6|59
1643305540000|2022-01-27 17:45:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|9
1643305550000|2022-01-27 17:45:50|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|2
1643305560000|2022-01-27 17:46:00|782.2|781.6|782.4|781.8|782.5|781.9|782.2|781.6|12
1643305570000|2022-01-27 17:46:10|782.5|781.9|782.4|781.8|782.5|781.9|782.3|781.7|3
1643305580000|2022-01-27 17:46:20|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1643305590000|2022-01-27 17:46:30|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|47
1643305600000|2022-01-27 17:46:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|14
1643305630000|2022-01-27 17:47:10|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|2
1643305640000|2022-01-27 17:47:20|782.1|781.5|782.2|781.6|782.2|781.6|782.1|781.5|1
1643305650000|2022-01-27 17:47:30|782.4|781.8|782.4|781.8|782.5|781.9|782.4|781.8|18
1643305660000|2022-01-27 17:47:40|782.6|782|782.5|781.9|782.6|782|782.5|781.9|3
1643305680000|2022-01-27 17:48:00|||||||||2
1643305700000|2022-01-27 17:48:20|||||||||1
1643305720000|2022-01-27 17:48:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|2
1643305730000|2022-01-27 17:48:50|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|18
1643305740000|2022-01-27 17:49:00|782.6|782|782.7|782.1|782.7|782.1|782.6|782|37
1643305750000|2022-01-27 17:49:10|782.6|782|782.6|782|782.6|782|782.6|782|4
1643305760000|2022-01-27 17:49:20|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1643305770000|2022-01-27 17:49:30|782.6|782|782.7|782.1|782.7|782.1|782.6|782|3
1643305780000|2022-01-27 17:49:40|||||||||7
1643305800000|2022-01-27 17:50:00|||||||||7
1643305810000|2022-01-27 17:50:10|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|34
1643305820000|2022-01-27 17:50:20|||||||||18
1643305830000|2022-01-27 17:50:30|783|782.4|782.6|782|783|782.4|782.6|782|31
1643305840000|2022-01-27 17:50:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|13
1643305850000|2022-01-27 17:50:50|782.7|782.1|782.5|781.9|782.7|782.1|782.5|781.9|12
1643305860000|2022-01-27 17:51:00|||||||||6
1643305870000|2022-01-27 17:51:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|7
1643305880000|2022-01-27 17:51:20|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|9
1643305890000|2022-01-27 17:51:30|782.6|782|782.9|782.3|782.9|782.3|782.6|782|25
1643305900000|2022-01-27 17:51:40|783|782.4|783|782.4|783|782.4|783|782.4|12
1643305910000|2022-01-27 17:51:50|783.1|782.5|782.6|782|783.1|782.5|782.6|782|21
1643305920000|2022-01-27 17:52:00|||||||||6
1643305930000|2022-01-27 17:52:10|||||||||5
1643305940000|2022-01-27 17:52:20|||||||||5
1643305950000|2022-01-27 17:52:30|||||||||6
1643305960000|2022-01-27 17:52:40|||||||||6
1643305970000|2022-01-27 17:52:50|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|6
1643305980000|2022-01-27 17:53:00|||||||||6
1643305990000|2022-01-27 17:53:10|||||||||8
1643306000000|2022-01-27 17:53:20|||||||||6
1643306010000|2022-01-27 17:53:30|||||||||5
1643306020000|2022-01-27 17:53:40|||||||||116
1643306030000|2022-01-27 17:53:50|||||||||6
1643306040000|2022-01-27 17:54:00|||||||||8
1643306050000|2022-01-27 17:54:10|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|8
1643306060000|2022-01-27 17:54:20|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|7
1643306070000|2022-01-27 17:54:30|||||||||5
1643306080000|2022-01-27 17:54:40|782.6|782|782.6|782|782.6|782|782.6|782|22
1643306110000|2022-01-27 17:55:10|||||||||5
1643306120000|2022-01-27 17:55:20|782.5|781.9|782.6|782|782.6|782|782.5|781.9|12
1643306130000|2022-01-27 17:55:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1643306140000|2022-01-27 17:55:40|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|1
1643306150000|2022-01-27 17:55:50|782.1|781.5|782|781.4|782.1|781.5|782|781.4|10
1643306160000|2022-01-27 17:56:00|||||||||7
1643306170000|2022-01-27 17:56:10|781.7|781.1|781.9|781.3|781.9|781.3|781.7|781.1|3
1643306180000|2022-01-27 17:56:20|782|781.4|781.9|781.3|782|781.4|781.9|781.3|5
1643306190000|2022-01-27 17:56:30|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|11
1643306200000|2022-01-27 17:56:40|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|13
1643306210000|2022-01-27 17:56:50|||||||||4
1643306220000|2022-01-27 17:57:00|782|781.4|782.4|781.8|782.4|781.8|782|781.4|22
1643306230000|2022-01-27 17:57:10|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|0
1643306240000|2022-01-27 17:57:20|||||||||1
1643306250000|2022-01-27 17:57:30|782.6|782|782.5|781.9|782.6|782|782.5|781.9|31
1643306260000|2022-01-27 17:57:40|||||||||7
1643306270000|2022-01-27 17:57:50|782.6|782|782.8|782.2|782.8|782.2|782.6|782|5
1643306280000|2022-01-27 17:58:00|782.9|782.3|783|782.4|783.1|782.5|782.9|782.3|26
1643306290000|2022-01-27 17:58:10|782.9|782.3|782.9|782.3|782.9|782.3|782.8|782.2|25
1643306300000|2022-01-27 17:58:20|782.8|782.2|782.6|782|782.8|782.2|782.6|782|5
1643306310000|2022-01-27 17:58:30|782.9|782.3|782.6|782|782.9|782.3|782.6|782|6
1643306320000|2022-01-27 17:58:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|2
1643306330000|2022-01-27 17:58:50|||||||||8
1643306340000|2022-01-27 17:59:00|782.6|782|782.6|782|782.6|782|782.6|782|1
1643306350000|2022-01-27 17:59:10|782.5|781.9|782.5|781.9|782.6|782|782.5|781.9|2
1643306360000|2022-01-27 17:59:20|782.6|782|782.6|782|782.6|782|782.5|781.9|1
1643306370000|2022-01-27 17:59:30|782.5|781.9|782.6|782|782.6|782|782.5|781.9|1
1643306390000|2022-01-27 17:59:50|||||||||1
1643306400000|2022-01-27 18:00:00|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|15
1643306410000|2022-01-27 18:00:10|782.8|782.2|782.7|782.1|782.9|782.3|782.7|782.1|5
1643306420000|2022-01-27 18:00:20|782.6|782|782.6|782|782.7|782.1|782.6|782|1
1643306440000|2022-01-27 18:00:40|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|6
1643306450000|2022-01-27 18:00:50|||||||||2
1643306460000|2022-01-27 18:01:00|782.8|782.2|782.9|782.3|783|782.4|782.7|782.1|14
1643306470000|2022-01-27 18:01:10|783|782.4|782.9|782.3|783|782.4|782.8|782.2|6
1643306480000|2022-01-27 18:01:20|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|6
1643306490000|2022-01-27 18:01:30|||||||||6
1643306500000|2022-01-27 18:01:40|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|2
1643306510000|2022-01-27 18:01:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|5
1643306520000|2022-01-27 18:02:00|783|782.4|783.2|782.6|783.2|782.6|782.9|782.3|5
1643306530000|2022-01-27 18:02:10|783|782.4|783.2|782.6|783.2|782.6|782.9|782.3|18
1643306540000|2022-01-27 18:02:20|783|782.4|783.2|782.6|783.2|782.6|783|782.4|7
1643306550000|2022-01-27 18:02:30|783|782.4|783|782.4|783.2|782.6|783|782.4|11
1643306560000|2022-01-27 18:02:40|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|12
1643306570000|2022-01-27 18:02:50|783|782.4|783|782.4|783|782.4|783|782.4|8
1643306580000|2022-01-27 18:03:00|782.9|782.3|782.9|782.3|782.9|782.3|782.8|782.2|27
1643306590000|2022-01-27 18:03:10|782.8|782.2|782.8|782.2|782.9|782.3|782.8|782.2|9
1643306600000|2022-01-27 18:03:20|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|2
1643306610000|2022-01-27 18:03:30|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|10
1643306620000|2022-01-27 18:03:40|782.4|781.8|782.7|782.1|782.7|782.1|782.4|781.8|21
1643306640000|2022-01-27 18:04:00|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|12
1643306650000|2022-01-27 18:04:10|783|782.4|782.9|782.3|783|782.4|782.9|782.3|4
1643306660000|2022-01-27 18:04:20|||||||||3
1643306670000|2022-01-27 18:04:30|783|782.4|782.7|782.1|783|782.4|782.7|782.1|35
1643306680000|2022-01-27 18:04:40|782.8|782.2|783|782.4|783|782.4|782.7|782.1|19
1643306690000|2022-01-27 18:04:50|782.9|782.3|782.9|782.3|783.1|782.5|782.9|782.3|30
1643306700000|2022-01-27 18:05:00|||||||||3
1643306720000|2022-01-27 18:05:20|782.8|782.2|782.9|782.3|782.9|782.3|782.6|782|29
1643306730000|2022-01-27 18:05:30|783|782.4|783|782.4|783.1|782.5|783|782.4|11
1643306750000|2022-01-27 18:05:50|||||||||2
1643306760000|2022-01-27 18:06:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|12
1643306770000|2022-01-27 18:06:10|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|24
1643306780000|2022-01-27 18:06:20|||||||||8
1643306790000|2022-01-27 18:06:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|5
1643306800000|2022-01-27 18:06:40|782.8|782.2|782.7|782.1|782.8|782.2|782.6|782|10
1643306810000|2022-01-27 18:06:50|782.6|782|782.7|782.1|782.7|782.1|782.6|782|3
1643306820000|2022-01-27 18:07:00|782.9|782.3|782.9|782.3|783|782.4|782.9|782.3|29
1643306830000|2022-01-27 18:07:10|||||||||50
1643306840000|2022-01-27 18:07:20|783|782.4|782.9|782.3|783|782.4|782.9|782.3|0
1643306850000|2022-01-27 18:07:30|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|64
1643306860000|2022-01-27 18:07:40|782.5|781.9|782.5|781.9|782.5|781.9|782.4|781.8|8
1643306870000|2022-01-27 18:07:50|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|1
1643306880000|2022-01-27 18:08:00|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|3
1643306890000|2022-01-27 18:08:10|782.6|782|782.6|782|782.6|782|782.6|782|4
1643306900000|2022-01-27 18:08:20|782.5|781.9|782.6|782|782.6|782|782.5|781.9|2
1643306910000|2022-01-27 18:08:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1643306920000|2022-01-27 18:08:40|||||||||1
1643306940000|2022-01-27 18:09:00|||||||||2
1643306950000|2022-01-27 18:09:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1643306960000|2022-01-27 18:09:20|||||||||3
1643306970000|2022-01-27 18:09:30|782.5|781.9|782.5|781.9|782.5|781.9|782.4|781.8|1
1643306980000|2022-01-27 18:09:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|5
1643306990000|2022-01-27 18:09:50|782.2|781.6|782.3|781.7|782.3|781.7|782.2|781.6|14
1643307000000|2022-01-27 18:10:00|||||||||2
1643307010000|2022-01-27 18:10:10|||||||||2
1643307020000|2022-01-27 18:10:20|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|1
1643307030000|2022-01-27 18:10:30|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|23
1643307040000|2022-01-27 18:10:40|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|3
1643307050000|2022-01-27 18:10:50|||||||||3
1643307060000|2022-01-27 18:11:00|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|4
1643307080000|2022-01-27 18:11:20|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|9
1643307090000|2022-01-27 18:11:30|782.5|781.9|782.2|781.6|782.5|781.9|782.2|781.6|12
1643307100000|2022-01-27 18:11:40|782.1|781.5|782|781.4|782.2|781.6|782|781.4|28
1643307110000|2022-01-27 18:11:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|8
1643307120000|2022-01-27 18:12:00|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|11
1643307130000|2022-01-27 18:12:10|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|11
1643307140000|2022-01-27 18:12:20|782.6|782|782.5|781.9|782.6|782|782.5|781.9|20
1643307150000|2022-01-27 18:12:30|782.6|782|782.5|781.9|782.6|782|782.4|781.8|11
1643307160000|2022-01-27 18:12:40|782.6|782|782.7|782.1|782.7|782.1|782.4|781.8|6
1643307170000|2022-01-27 18:12:50|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|23
1643307180000|2022-01-27 18:13:00|782.4|781.8|782.3|781.7|782.4|781.8|782.2|781.6|20
1643307190000|2022-01-27 18:13:10|782.4|781.8|782.2|781.6|782.4|781.8|782.2|781.6|15
1643307200000|2022-01-27 18:13:20|781.9|781.3|781.7|781.1|781.9|781.3|781.7|781.1|55
1643307210000|2022-01-27 18:13:30|781.8|781.2|781.7|781.1|781.8|781.2|781.7|781.1|38
1643307220000|2022-01-27 18:13:40|||||||||10
1643307230000|2022-01-27 18:13:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|32
1643307240000|2022-01-27 18:14:00|781.5|780.9|781.5|780.9|781.7|781.1|781.5|780.9|23
1643307280000|2022-01-27 18:14:40|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|19
1643307290000|2022-01-27 18:14:50|||||||||2
1643307300000|2022-01-27 18:15:00|781.4|780.8|781.5|780.9|781.7|781.1|781.4|780.8|27
1643307310000|2022-01-27 18:15:10|781.7|781.1|781.7|781.1|781.7|781.1|781.5|780.9|8
1643307320000|2022-01-27 18:15:20|781.6|781|781.3|780.7|781.6|781|781.2|780.6|45
1643307330000|2022-01-27 18:15:30|781.4|780.8|781.2|780.6|781.4|780.8|781.2|780.6|25
1643307340000|2022-01-27 18:15:40|||||||||2
1643307350000|2022-01-27 18:15:50|781|780.4|781|780.4|781|780.4|781|780.4|19
1643307360000|2022-01-27 18:16:00|781.2|780.6|781.2|780.6|781.3|780.7|781.2|780.6|14
1643307370000|2022-01-27 18:16:10|781.3|780.7|781.5|780.9|781.5|780.9|781.3|780.7|4
1643307380000|2022-01-27 18:16:20|781.4|780.8|781.4|780.8|781.4|780.8|781.3|780.7|9
1643307400000|2022-01-27 18:16:40|781.3|780.7|781.3|780.7|781.5|780.9|781.3|780.7|21
1643307410000|2022-01-27 18:16:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|1
1643307420000|2022-01-27 18:17:00|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|3
1643307430000|2022-01-27 18:17:10|781.6|781|781.5|780.9|781.6|781|781.5|780.9|3
1643307450000|2022-01-27 18:17:30|||||||||3
1643307460000|2022-01-27 18:17:40|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|1
1643307470000|2022-01-27 18:17:50|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|1
1643307480000|2022-01-27 18:18:00|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|7
1643307490000|2022-01-27 18:18:10|781.3|780.7|781.3|780.7|781.3|780.7|781.2|780.6|15
1643307500000|2022-01-27 18:18:20|781.5|780.9|781.5|780.9|781.5|780.9|781.4|780.8|6
1643307520000|2022-01-27 18:18:40|||||||||2
1643307530000|2022-01-27 18:18:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|1
1643307540000|2022-01-27 18:19:00|781.5|780.9|781.5|780.9|781.5|780.9|781.4|780.8|2
1643307550000|2022-01-27 18:19:10|||||||||1
1643307560000|2022-01-27 18:19:20|||||||||1
1643307590000|2022-01-27 18:19:50|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|6
1643307600000|2022-01-27 18:20:00|781.8|781.2|781.7|781.1|781.9|781.3|781.7|781.1|3
1643307620000|2022-01-27 18:20:20|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|7
1643307630000|2022-01-27 18:20:30|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1643307640000|2022-01-27 18:20:40|||||||||7
1643307650000|2022-01-27 18:20:50|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|8
1643307660000|2022-01-27 18:21:00|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|12
1643307670000|2022-01-27 18:21:10|781|780.4|781|780.4|781|780.4|781|780.4|54
1643307680000|2022-01-27 18:21:20|||||||||54
1643307700000|2022-01-27 18:21:40|||||||||2
1643307710000|2022-01-27 18:21:50|||||||||52
1643307720000|2022-01-27 18:22:00|||||||||2
1643307730000|2022-01-27 18:22:10|||||||||1
1643307740000|2022-01-27 18:22:20|||||||||20
1643307750000|2022-01-27 18:22:30|||||||||1
1643307760000|2022-01-27 18:22:40|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|18
1643307770000|2022-01-27 18:22:50|||||||||6
1643307780000|2022-01-27 18:23:00|781.1|780.5|781|780.4|781.1|780.5|781|780.4|3
1643307810000|2022-01-27 18:23:30|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|29
1643307820000|2022-01-27 18:23:40|781|780.4|780.9|780.3|781|780.4|780.9|780.3|3
1643307830000|2022-01-27 18:23:50|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|5
1643307840000|2022-01-27 18:24:00|780.8|780.2|781|780.4|781|780.4|780.8|780.2|11
1643307850000|2022-01-27 18:24:10|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|12
1643307860000|2022-01-27 18:24:20|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|3
1643307870000|2022-01-27 18:24:30|780.8|780.2|780.9|780.3|781|780.4|780.8|780.2|3
1643307880000|2022-01-27 18:24:40|||||||||2
1643307900000|2022-01-27 18:25:00|780.8|780.2|781.3|780.7|781.3|780.7|780.8|780.2|5
1643307910000|2022-01-27 18:25:10|||||||||1
1643307920000|2022-01-27 18:25:20|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|4
1643307930000|2022-01-27 18:25:30|||||||||1
1643307940000|2022-01-27 18:25:40|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|0
1643307960000|2022-01-27 18:26:00|781|780.4|781.3|780.7|781.3|780.7|781|780.4|6
1643307970000|2022-01-27 18:26:10|||||||||6
1643308000000|2022-01-27 18:26:40|||||||||1
1643308030000|2022-01-27 18:27:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|5
1643308040000|2022-01-27 18:27:20|781|780.4|780.9|780.3|781|780.4|780.8|780.2|9
1643308050000|2022-01-27 18:27:30|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|17
1643308060000|2022-01-27 18:27:40|||||||||1
1643308070000|2022-01-27 18:27:50|781|780.4|781|780.4|781|780.4|781|780.4|0
1643308110000|2022-01-27 18:28:30|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|8
1643308120000|2022-01-27 18:28:40|780.8|780.2|780.9|780.3|781|780.4|780.8|780.2|6
1643308130000|2022-01-27 18:28:50|781|780.4|781.5|780.9|781.5|780.9|781|780.4|27
1643308140000|2022-01-27 18:29:00|781.3|780.7|781.3|780.7|781.4|780.8|781.3|780.7|4
1643308150000|2022-01-27 18:29:10|781.2|780.6|781.2|780.6|781.2|780.6|781|780.4|8
1643308170000|2022-01-27 18:29:30|781.1|780.5|781.2|780.6|781.2|780.6|781|780.4|7
1643308180000|2022-01-27 18:29:40|781.3|780.7|781.3|780.7|781.3|780.7|781.2|780.6|0
1643308190000|2022-01-27 18:29:50|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1643308200000|2022-01-27 18:30:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|6
1643308210000|2022-01-27 18:30:10|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|5
1643308230000|2022-01-27 18:30:30|||||||||1
1643308240000|2022-01-27 18:30:40|781.4|780.8|781.4|780.8|781.5|780.9|781.4|780.8|0
1643308250000|2022-01-27 18:30:50|781.5|780.9|781.5|780.9|781.5|780.9|781.4|780.8|1
1643308260000|2022-01-27 18:31:00|781.4|780.8|781.3|780.7|781.5|780.9|781.3|780.7|5
1643308270000|2022-01-27 18:31:10|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|8
1643308280000|2022-01-27 18:31:20|781.4|780.8|781.4|780.8|781.5|780.9|781.4|780.8|0
1643308290000|2022-01-27 18:31:30|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|0
1643308300000|2022-01-27 18:31:40|781.6|781|781.3|780.7|781.6|781|781.3|780.7|28
1643308310000|2022-01-27 18:31:50|781.2|780.6|781.2|780.6|781.2|780.6|781.1|780.5|7
1643308320000|2022-01-27 18:32:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|2
1643308330000|2022-01-27 18:32:10|||||||||1
1643308340000|2022-01-27 18:32:20|781.2|780.6|781.2|780.6|781.2|780.6|781.1|780.5|2
1643308350000|2022-01-27 18:32:30|||||||||10
1643308370000|2022-01-27 18:32:50|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|0
1643308380000|2022-01-27 18:33:00|||||||||1
1643308390000|2022-01-27 18:33:10|||||||||2
1643308410000|2022-01-27 18:33:30|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1643308420000|2022-01-27 18:33:40|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|1
1643308440000|2022-01-27 18:34:00|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|0
1643308460000|2022-01-27 18:34:20|781.3|780.7|781.3|780.7|781.3|780.7|781.1|780.5|3
1643308470000|2022-01-27 18:34:30|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|2
1643308510000|2022-01-27 18:35:10|781.2|780.6|781|780.4|781.2|780.6|781|780.4|5
1643308520000|2022-01-27 18:35:20|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|10
1643308530000|2022-01-27 18:35:30|781.2|780.6|781|780.4|781.2|780.6|781|780.4|8
1643308540000|2022-01-27 18:35:40|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|7
1643308550000|2022-01-27 18:35:50|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|15
1643308560000|2022-01-27 18:36:00|||||||||5
1643308570000|2022-01-27 18:36:10|||||||||4
1643308580000|2022-01-27 18:36:20|781.3|780.7|780.7|780.1|781.3|780.7|780.7|780.1|19
1643308590000|2022-01-27 18:36:30|780.6|780|780.9|780.3|780.9|780.3|780.6|780|12
1643308600000|2022-01-27 18:36:40|781.1|780.5|781.1|780.5|781.1|780.5|781|780.4|11
1643308610000|2022-01-27 18:36:50|781|780.4|781|780.4|781|780.4|781|780.4|7
1643308620000|2022-01-27 18:37:00|781.1|780.5|781.1|780.5|781.1|780.5|780.9|780.3|11
1643308630000|2022-01-27 18:37:10|781|780.4|781|780.4|781|780.4|781|780.4|4
1643308640000|2022-01-27 18:37:20|||||||||5
1643308650000|2022-01-27 18:37:30|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|7
1643308660000|2022-01-27 18:37:40|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|5
1643308670000|2022-01-27 18:37:50|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|9
1643308680000|2022-01-27 18:38:00|||||||||5
1643308690000|2022-01-27 18:38:10|||||||||5
1643308700000|2022-01-27 18:38:20|||||||||28
1643308710000|2022-01-27 18:38:30|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|7
1643308720000|2022-01-27 18:38:40|||||||||11
1643308730000|2022-01-27 18:38:50|||||||||5
1643308740000|2022-01-27 18:39:00|781.2|780.6|781.2|780.6|781.2|780.6|781.1|780.5|16
1643308750000|2022-01-27 18:39:10|||||||||6
1643308760000|2022-01-27 18:39:20|781|780.4|780.9|780.3|781|780.4|780.9|780.3|11
1643308770000|2022-01-27 18:39:30|780.7|780.1|780.4|779.8|780.7|780.1|780.4|779.8|50
1643308780000|2022-01-27 18:39:40|||||||||1
1643308790000|2022-01-27 18:39:50|780|779.4|779.9|779.3|780|779.4|779.6|779|39
1643308800000|2022-01-27 18:40:00|779.8|779.2|779.8|779.2|780.1|779.5|779.8|779.2|14
1643308810000|2022-01-27 18:40:10|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|4
1643308820000|2022-01-27 18:40:20|||||||||12
1643308830000|2022-01-27 18:40:30|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|17
1643308840000|2022-01-27 18:40:40|779.9|779.3|779.9|779.3|779.9|779.3|779.8|779.2|9
1643308850000|2022-01-27 18:40:50|779.8|779.2|780.1|779.5|780.1|779.5|779.8|779.2|55
1643308870000|2022-01-27 18:41:10|780|779.4|779.9|779.3|780|779.4|779.9|779.3|7
1643308880000|2022-01-27 18:41:20|780|779.4|780|779.4|780.1|779.5|780|779.4|4
1643308890000|2022-01-27 18:41:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|3
1643308900000|2022-01-27 18:41:40|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|18
1643308920000|2022-01-27 18:42:00|779.7|779.1|779.9|779.3|779.9|779.3|779.7|779.1|13
1643308930000|2022-01-27 18:42:10|||||||||4
1643308940000|2022-01-27 18:42:20|||||||||5
1643308950000|2022-01-27 18:42:30|780.1|779.5|779.9|779.3|780.1|779.5|779.8|779.2|16
1643308960000|2022-01-27 18:42:40|779.8|779.2|779.7|779.1|779.8|779.2|779.7|779.1|5
1643308970000|2022-01-27 18:42:50|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|5
1643308980000|2022-01-27 18:43:00|779.7|779.1|779.9|779.3|779.9|779.3|779.7|779.1|24
1643308990000|2022-01-27 18:43:10|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|7
1643309000000|2022-01-27 18:43:20|779.8|779.2|779.7|779.1|779.8|779.2|779.7|779.1|6
1643309010000|2022-01-27 18:43:30|779.8|779.2|779.7|779.1|779.8|779.2|779.7|779.1|10
1643309020000|2022-01-27 18:43:40|779.5|778.9|779.5|778.9|779.6|779|779.4|778.8|17
1643309030000|2022-01-27 18:43:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|7
1643309040000|2022-01-27 18:44:00|779.5|778.9|779.7|779.1|779.7|779.1|779.5|778.9|19
1643309050000|2022-01-27 18:44:10|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|15
1643309060000|2022-01-27 18:44:20|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|17
1643309070000|2022-01-27 18:44:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|20
1643309080000|2022-01-27 18:44:40|||||||||2
1643309090000|2022-01-27 18:44:50|||||||||2
1643309100000|2022-01-27 18:45:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1643309110000|2022-01-27 18:45:10|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|11
1643309120000|2022-01-27 18:45:20|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1643309160000|2022-01-27 18:46:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|2
1643309170000|2022-01-27 18:46:10|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1643309190000|2022-01-27 18:46:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1643309210000|2022-01-27 18:46:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1643309220000|2022-01-27 18:47:00|||||||||2
1643309230000|2022-01-27 18:47:10|||||||||2
1643309250000|2022-01-27 18:47:30|780.1|779.5|780.1|779.5|780.2|779.6|779.9|779.3|7
1643309260000|2022-01-27 18:47:40|||||||||5
1643309270000|2022-01-27 18:47:50|780|779.4|779.9|779.3|780|779.4|779.9|779.3|4
1643309280000|2022-01-27 18:48:00|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|10
1643309290000|2022-01-27 18:48:10|780|779.4|780.1|779.5|780.1|779.5|780|779.4|7
1643309300000|2022-01-27 18:48:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|31
1643309310000|2022-01-27 18:48:30|780.1|779.5|779.9|779.3|780.1|779.5|779.9|779.3|5
1643309320000|2022-01-27 18:48:40|779.7|779.1|779.6|779|779.8|779.2|779.5|778.9|18
1643309330000|2022-01-27 18:48:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|12
1643309340000|2022-01-27 18:49:00|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|9
1643309350000|2022-01-27 18:49:10|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|9
1643309360000|2022-01-27 18:49:20|779.8|779.2|779.7|779.1|779.9|779.3|779.6|779|22
1643309370000|2022-01-27 18:49:30|779.4|778.8|779.6|779|779.6|779|779.4|778.8|24
1643309380000|2022-01-27 18:49:40|779.7|779.1|779.3|778.7|779.7|779.1|779.3|778.7|8
1643309390000|2022-01-27 18:49:50|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|1
1643309400000|2022-01-27 18:50:00|779.3|778.7|779.6|779|779.6|779|779.3|778.7|8
1643309410000|2022-01-27 18:50:10|779.7|779.1|779.3|778.7|779.7|779.1|779.3|778.7|6
1643309420000|2022-01-27 18:50:20|779.4|778.8|779.1|778.5|779.4|778.8|779|778.4|19
1643309430000|2022-01-27 18:50:30|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|7
1643309440000|2022-01-27 18:50:40|||||||||2
1643309450000|2022-01-27 18:50:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|2
1643309460000|2022-01-27 18:51:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|5
1643309470000|2022-01-27 18:51:10|779.1|778.5|779|778.4|779.1|778.5|778.9|778.3|16
1643309480000|2022-01-27 18:51:20|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|4
1643309490000|2022-01-27 18:51:30|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|9
1643309500000|2022-01-27 18:51:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|2
1643309520000|2022-01-27 18:52:00|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|8
1643309530000|2022-01-27 18:52:10|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1643309540000|2022-01-27 18:52:20|779.1|778.5|779.1|778.5|779.1|778.5|778.9|778.3|7
1643309550000|2022-01-27 18:52:30|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|4
1643309560000|2022-01-27 18:52:40|778.9|778.3|778.7|778.1|778.9|778.3|778.5|777.9|16
1643309570000|2022-01-27 18:52:50|||||||||3
1643309580000|2022-01-27 18:53:00|778.9|778.3|779.1|778.5|779.2|778.6|778.9|778.3|33
1643309590000|2022-01-27 18:53:10|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|2
1643309600000|2022-01-27 18:53:20|||||||||1
1643309610000|2022-01-27 18:53:30|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|4
1643309620000|2022-01-27 18:53:40|||||||||2
1643309630000|2022-01-27 18:53:50|||||||||1
1643309640000|2022-01-27 18:54:00|779.3|778.7|779.5|778.9|779.7|779.1|779.3|778.7|24
1643309650000|2022-01-27 18:54:10|779.7|779.1|779.8|779.2|779.8|779.2|779.5|778.9|8
1643309660000|2022-01-27 18:54:20|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|42
1643309670000|2022-01-27 18:54:30|||||||||8
1643309680000|2022-01-27 18:54:40|779.9|779.3|779.7|779.1|779.9|779.3|779.7|779.1|4
1643309690000|2022-01-27 18:54:50|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|13
1643309700000|2022-01-27 18:55:00|779.6|779|779.4|778.8|779.6|779|779.4|778.8|1
1643309710000|2022-01-27 18:55:10|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|7
1643309720000|2022-01-27 18:55:20|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|3
1643309730000|2022-01-27 18:55:30|779.4|778.8|779.4|778.8|779.4|778.8|779.3|778.7|1
1643309740000|2022-01-27 18:55:40|779.3|778.7|778.9|778.3|779.4|778.8|778.9|778.3|20
1643309750000|2022-01-27 18:55:50|779|778.4|778.9|778.3|779|778.4|778.9|778.3|0
1643309760000|2022-01-27 18:56:00|779|778.4|779.1|778.5|779.1|778.5|779|778.4|4
1643309770000|2022-01-27 18:56:10|779|778.4|779.1|778.5|779.1|778.5|779|778.4|10
1643309780000|2022-01-27 18:56:20|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1643309790000|2022-01-27 18:56:30|779.1|778.5|779.7|779.1|779.8|779.2|779.1|778.5|34
1643309820000|2022-01-27 18:57:00|779.5|778.9|779.7|779.1|779.7|779.1|779.5|778.9|10
1643309840000|2022-01-27 18:57:20|779.8|779.2|779.7|779.1|779.8|779.2|779.7|779.1|9
1643309860000|2022-01-27 18:57:40|779.8|779.2|779.7|779.1|779.8|779.2|779.6|779|1
1643309870000|2022-01-27 18:57:50|779.6|779|779.4|778.8|779.6|779|779.3|778.7|10
1643309890000|2022-01-27 18:58:10|||||||||1
1643309900000|2022-01-27 18:58:20|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|16
1643309910000|2022-01-27 18:58:30|779.6|779|779.6|779|779.7|779.1|779.6|779|8
1643309920000|2022-01-27 18:58:40|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|2
1643309930000|2022-01-27 18:58:50|779.8|779.2|779.7|779.1|779.8|779.2|779.7|779.1|8
1643309940000|2022-01-27 18:59:00|779.8|779.2|779.6|779|779.9|779.3|779.6|779|14
1643309950000|2022-01-27 18:59:10|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|4
1643309960000|2022-01-27 18:59:20|779.9|779.3|779.9|779.3|780|779.4|779.9|779.3|1
1643309970000|2022-01-27 18:59:30|||||||||1
1643309980000|2022-01-27 18:59:40|780|779.4|780.2|779.6|780.2|779.6|779.9|779.3|8
1643309990000|2022-01-27 18:59:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|6
1643310000000|2022-01-27 19:00:00|779.9|779.3|779.7|779.1|779.9|779.3|779.7|779.1|3
1643310010000|2022-01-27 19:00:10|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|2
1643310020000|2022-01-27 19:00:20|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|3
1643310030000|2022-01-27 19:00:30|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1643310040000|2022-01-27 19:00:40|780.1|779.5|779.9|779.3|780.1|779.5|779.9|779.3|5
1643310050000|2022-01-27 19:00:50|780|779.4|779.9|779.3|780.1|779.5|779.9|779.3|3
1643310060000|2022-01-27 19:01:00|780|779.4|780.1|779.5|780.3|779.7|780|779.4|7
1643310070000|2022-01-27 19:01:10|780|779.4|779.9|779.3|780|779.4|779.9|779.3|7
1643310080000|2022-01-27 19:01:20|780|779.4|780.1|779.5|780.1|779.5|780|779.4|17
1643310090000|2022-01-27 19:01:30|||||||||2
1643310100000|2022-01-27 19:01:40|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|17
1643310110000|2022-01-27 19:01:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|8
1643310120000|2022-01-27 19:02:00|780.1|779.5|780.2|779.6|780.3|779.7|780.1|779.5|9
1643310130000|2022-01-27 19:02:10|||||||||2
1643310140000|2022-01-27 19:02:20|780.4|779.8|780.6|780|780.7|780.1|780.4|779.8|63
1643310150000|2022-01-27 19:02:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|3
1643310160000|2022-01-27 19:02:40|780.6|780|780.6|780|780.6|780|780.4|779.8|10
1643310170000|2022-01-27 19:02:50|780.5|779.9|780.4|779.8|780.6|780|780.4|779.8|26
1643310180000|2022-01-27 19:03:00|780.6|780|780.6|780|780.6|780|780.4|779.8|31
1643310190000|2022-01-27 19:03:10|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|9
1643310200000|2022-01-27 19:03:20|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|12
1643310210000|2022-01-27 19:03:30|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|24
1643310220000|2022-01-27 19:03:40|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|15
1643310230000|2022-01-27 19:03:50|780.6|780|780.7|780.1|780.7|780.1|780.6|780|2
1643310240000|2022-01-27 19:04:00|780.6|780|780.4|779.8|780.6|780|780.4|779.8|11
1643310250000|2022-01-27 19:04:10|||||||||3
1643310260000|2022-01-27 19:04:20|||||||||8
1643310270000|2022-01-27 19:04:30|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|13
1643310280000|2022-01-27 19:04:40|780.6|780|780.6|780|780.6|780|780.6|780|13
1643310290000|2022-01-27 19:04:50|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|15
1643310300000|2022-01-27 19:05:00|780.6|780|780.3|779.7|780.6|780|780|779.4|44
1643310310000|2022-01-27 19:05:10|||||||||10
1643310320000|2022-01-27 19:05:20|||||||||6
1643310330000|2022-01-27 19:05:30|780|779.4|780|779.4|780|779.4|780|779.4|9
1643310340000|2022-01-27 19:05:40|780.1|779.5|780.2|779.6|780.3|779.7|780|779.4|20
1643310350000|2022-01-27 19:05:50|780.1|779.5|780.3|779.7|780.3|779.7|780.1|779.5|5
1643310360000|2022-01-27 19:06:00|780.2|779.6|780.3|779.7|780.4|779.8|780.2|779.6|7
1643310370000|2022-01-27 19:06:10|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|9
1643310380000|2022-01-27 19:06:20|||||||||9
1643310400000|2022-01-27 19:06:40|||||||||5
1643310410000|2022-01-27 19:06:50|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|4
1643310420000|2022-01-27 19:07:00|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|7
1643310430000|2022-01-27 19:07:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1643310440000|2022-01-27 19:07:20|780.4|779.8|779.9|779.3|780.4|779.8|779.9|779.3|11
1643310450000|2022-01-27 19:07:30|780|779.4|780|779.4|780|779.4|779.9|779.3|0
1643310460000|2022-01-27 19:07:40|779.9|779.3|779.9|779.3|780|779.4|779.9|779.3|2
1643310470000|2022-01-27 19:07:50|780|779.4|780|779.4|780|779.4|779.9|779.3|9
1643310480000|2022-01-27 19:08:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|9
1643310490000|2022-01-27 19:08:10|780|779.4|780.2|779.6|780.2|779.6|779.9|779.3|12
1643310500000|2022-01-27 19:08:20|780|779.4|779.9|779.3|780|779.4|779.9|779.3|8
1643310510000|2022-01-27 19:08:30|780|779.4|780|779.4|780|779.4|780|779.4|7
1643310520000|2022-01-27 19:08:40|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|23
1643310530000|2022-01-27 19:08:50|780.1|779.5|780.1|779.5|780.2|779.6|780.1|779.5|23
1643310540000|2022-01-27 19:09:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|13
1643310550000|2022-01-27 19:09:10|780.3|779.7|780.3|779.7|780.4|779.8|780.3|779.7|17
1643310560000|2022-01-27 19:09:20|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|8
1643310570000|2022-01-27 19:09:30|780.6|780|780.6|780|780.6|780|780.4|779.8|37
1643310580000|2022-01-27 19:09:40|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|1
1643310590000|2022-01-27 19:09:50|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|0
1643310600000|2022-01-27 19:10:00|780.6|780|780.4|779.8|780.6|780|780.4|779.8|12
1643310610000|2022-01-27 19:10:10|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|3
1643310620000|2022-01-27 19:10:20|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|15
1643310630000|2022-01-27 19:10:30|780.3|779.7|780|779.4|780.3|779.7|780|779.4|11
1643310640000|2022-01-27 19:10:40|780.1|779.5|780|779.4|780.1|779.5|780|779.4|14
1643310650000|2022-01-27 19:10:50|780.1|779.5|780.1|779.5|780.1|779.5|780|779.4|7
1643310660000|2022-01-27 19:11:00|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|15
1643310670000|2022-01-27 19:11:10|780.3|779.7|780.3|779.7|780.4|779.8|780.3|779.7|1
1643310680000|2022-01-27 19:11:20|||||||||3
1643310690000|2022-01-27 19:11:30|||||||||2
1643310700000|2022-01-27 19:11:40|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|7
1643310710000|2022-01-27 19:11:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|6
1643310720000|2022-01-27 19:12:00|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|18
1643310730000|2022-01-27 19:12:10|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|12
1643310740000|2022-01-27 19:12:20|||||||||8
1643310760000|2022-01-27 19:12:40|||||||||6
1643310770000|2022-01-27 19:12:50|780|779.4|780.1|779.5|780.1|779.5|780|779.4|18
1643310780000|2022-01-27 19:13:00|779.9|779.3|779.9|779.3|780|779.4|779.9|779.3|22
1643310790000|2022-01-27 19:13:10|779.7|779.1|779.9|779.3|779.9|779.3|779.4|778.8|18
1643310800000|2022-01-27 19:13:20|780.1|779.5|780.6|780|780.6|780|780.1|779.5|69
1643310810000|2022-01-27 19:13:30|780.4|779.8|780.4|779.8|780.6|780|780.4|779.8|24
1643310820000|2022-01-27 19:13:40|780.1|779.5|779.9|779.3|780.3|779.7|779.8|779.2|25
1643310830000|2022-01-27 19:13:50|779.8|779.2|780.2|779.6|780.2|779.6|779.6|779|51
1643310840000|2022-01-27 19:14:00|780|779.4|780.6|780|780.6|780|779.4|778.8|108
1643310850000|2022-01-27 19:14:10|780.5|779.9|781.3|780.7|781.3|780.7|780.5|779.9|107
1643310860000|2022-01-27 19:14:20|781.5|780.9|781.7|781.1|781.8|781.2|781.5|780.9|70
1643310870000|2022-01-27 19:14:30|781.8|781.2|780.8|780.2|781.8|781.2|780.8|780.2|198
1643310880000|2022-01-27 19:14:40|781|780.4|780.9|780.3|781.3|780.7|780.8|780.2|148
1643310890000|2022-01-27 19:14:50|780.8|780.2|780|779.4|781.3|780.7|780|779.4|196
1643310900000|2022-01-27 19:15:00|779.9|779.3|780.3|779.7|780.6|780|779.9|779.3|277
1643310910000|2022-01-27 19:15:10|780.2|779.6|780.2|779.6|780.3|779.7|780.1|779.5|211
1643310920000|2022-01-27 19:15:20|780.3|779.7|780.4|779.8|780.7|780.1|780.3|779.7|11
1643310930000|2022-01-27 19:15:30|780.6|780|780.4|779.8|780.6|780|780.4|779.8|11
1643310940000|2022-01-27 19:15:40|780.6|780|780.6|780|780.6|780|780.6|780|50
1643310960000|2022-01-27 19:16:00|780.7|780.1|780.6|780|780.7|780.1|780.4|779.8|32
1643310970000|2022-01-27 19:16:10|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|5
1643310980000|2022-01-27 19:16:20|780.5|779.9|780.4|779.8|780.6|780|780.4|779.8|7
1643310990000|2022-01-27 19:16:30|780.5|779.9|780.6|780|780.6|780|780.4|779.8|3
1643311000000|2022-01-27 19:16:40|780.5|779.9|780.5|779.9|780.5|779.9|780.4|779.8|15
1643311010000|2022-01-27 19:16:50|780.6|780|780.4|779.8|780.6|780|780.4|779.8|5
1643311020000|2022-01-27 19:17:00|780.6|780|780.4|779.8|780.6|780|780.4|779.8|50
1643311030000|2022-01-27 19:17:10|780.6|780|780.2|779.6|780.6|780|780.2|779.6|39
1643311040000|2022-01-27 19:17:20|780.3|779.7|780.1|779.5|780.3|779.7|780|779.4|36
1643311050000|2022-01-27 19:17:30|780.2|779.6|780.2|779.6|780.2|779.6|780.1|779.5|23
1643311060000|2022-01-27 19:17:40|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|24
1643311070000|2022-01-27 19:17:50|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1643311080000|2022-01-27 19:18:00|780.1|779.5|779.9|779.3|780.1|779.5|779.9|779.3|2
1643311100000|2022-01-27 19:18:20|780|779.4|780.1|779.5|780.1|779.5|779.9|779.3|7
1643311110000|2022-01-27 19:18:30|780.2|779.6|780.2|779.6|780.3|779.7|780.2|779.6|3
1643311120000|2022-01-27 19:18:40|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|3
1643311130000|2022-01-27 19:18:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1643311140000|2022-01-27 19:19:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|2
1643311150000|2022-01-27 19:19:10|779.9|779.3|780.2|779.6|780.2|779.6|779.9|779.3|24
1643311160000|2022-01-27 19:19:20|780.3|779.7|780.3|779.7|780.3|779.7|780.2|779.6|11
1643311170000|2022-01-27 19:19:30|||||||||11
1643311180000|2022-01-27 19:19:40|780.1|779.5|780.2|779.6|780.2|779.6|780|779.4|6
1643311190000|2022-01-27 19:19:50|780.1|779.5|780.3|779.7|780.3|779.7|780.1|779.5|15
1643331600000|2022-01-28 01:00:00|781.2|780.6|781|780.4|781.2|780.6|780|779.4|46
1643331610000|2022-01-28 01:00:10|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|7
1643331620000|2022-01-28 01:00:20|780.8|780.2|782|781|782|781.4|780.8|780.2|23
1643331630000|2022-01-28 01:00:30|781.8|781.2|781.5|780.9|782|781.4|781.5|780.9|9
1643331640000|2022-01-28 01:00:40|781.7|781.1|781.5|780.9|781.7|781.1|781.5|780.9|6
1643331650000|2022-01-28 01:00:50|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|5
1643331660000|2022-01-28 01:01:00|781.9|781.3|782.3|781.7|782.3|781.7|781.9|781.3|4
1643331670000|2022-01-28 01:01:10|782.2|781.6|782.2|781.6|782.2|781.6|782|781.4|5
1643331680000|2022-01-28 01:01:20|782.1|781.5|782.2|781.6|782.2|781.6|782.1|781.5|15
1643331690000|2022-01-28 01:01:30|782.3|781.7|782.5|781.9|782.5|781.9|782.3|781.7|12
1643331700000|2022-01-28 01:01:40|782.7|782.1|782.9|782.3|782.9|782.3|782.7|782.1|8
1643331710000|2022-01-28 01:01:50|783|782.4|783|782.4|783|782.4|782.7|782.1|10
1643331720000|2022-01-28 01:02:00|783.2|782.6|783|782.4|783.3|782.7|783|782.4|25
1643331730000|2022-01-28 01:02:10|||||||||14
1643331750000|2022-01-28 01:02:30|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|4
1643331760000|2022-01-28 01:02:40|783.3|782.7|783.3|782.7|783.5|782.9|783.3|782.7|9
1643331770000|2022-01-28 01:02:50|783.4|782.8|783.6|783|783.6|783|783.4|782.8|6
1643331780000|2022-01-28 01:03:00|783.5|782.9|783.6|783|783.6|783|783.5|782.9|1
1643331790000|2022-01-28 01:03:10|783.4|782.8|783.6|783|783.6|783|783.4|782.8|1
1643331800000|2022-01-28 01:03:20|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|7
1643331810000|2022-01-28 01:03:30|784.2|783.6|784|783.4|784.2|783.6|784|783.4|32
1643331820000|2022-01-28 01:03:40|||||||||1
1643331830000|2022-01-28 01:03:50|784.1|783.5|784|783.4|784.1|783.5|784|783.4|10
1643331840000|2022-01-28 01:04:00|784.2|783.6|784.5|783.9|784.5|783.9|784|783.4|30
1643331850000|2022-01-28 01:04:10|||||||||10
1643331860000|2022-01-28 01:04:20|||||||||2
1643331870000|2022-01-28 01:04:30|||||||||2
1643331900000|2022-01-28 01:05:00|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|16
1643331910000|2022-01-28 01:05:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|21
1643331920000|2022-01-28 01:05:20|||||||||43
1643331930000|2022-01-28 01:05:30|||||||||17
1643331940000|2022-01-28 01:05:40|||||||||3
1643331950000|2022-01-28 01:05:50|784.7|784.1|784.6|784|784.7|784.1|784.6|784|7
1643331960000|2022-01-28 01:06:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1643331980000|2022-01-28 01:06:20|||||||||3
1643331990000|2022-01-28 01:06:30|||||||||1
1643332000000|2022-01-28 01:06:40|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|13
1643332010000|2022-01-28 01:06:50|784.7|784.1|785|784.4|785|784.4|784.7|784.1|11
1643332020000|2022-01-28 01:07:00|||||||||4
1643332030000|2022-01-28 01:07:10|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|8
1643332040000|2022-01-28 01:07:20|785.3|784.7|785.6|785|785.6|785|785.3|784.7|22
1643332050000|2022-01-28 01:07:30|||||||||1
1643332060000|2022-01-28 01:07:40|||||||||1
1643332070000|2022-01-28 01:07:50|785.7|785.1|785.4|784.8|785.7|785.1|785.4|784.8|3
1643332080000|2022-01-28 01:08:00|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|22
1643332100000|2022-01-28 01:08:20|||||||||6
1643332120000|2022-01-28 01:08:40|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|7
1643332140000|2022-01-28 01:09:00|785.2|784.6|785.1|784.5|785.2|784.6|785|784.4|11
1643332150000|2022-01-28 01:09:10|785|784.4|784.8|784.2|785|784.4|784.8|784.2|5
1643332160000|2022-01-28 01:09:20|785|784.4|785|784.4|785|784.4|785|784.4|4
1643332170000|2022-01-28 01:09:30|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|1
1643332190000|2022-01-28 01:09:50|||||||||1
1643332200000|2022-01-28 01:10:00|||||||||4
1643332220000|2022-01-28 01:10:20|784.6|784|784.6|784|784.6|784|784.6|784|2
1643332230000|2022-01-28 01:10:30|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|6
1643332240000|2022-01-28 01:10:40|785|784.4|785|784.4|785|784.4|785|784.4|2
1643332290000|2022-01-28 01:11:30|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|2
1643332300000|2022-01-28 01:11:40|||||||||3
1643332310000|2022-01-28 01:11:50|785|784.4|784.9|784.3|785|784.4|784.9|784.3|3
1643332320000|2022-01-28 01:12:00|785|784.4|784.8|784.2|785|784.4|784.8|784.2|2
1643332330000|2022-01-28 01:12:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1643332340000|2022-01-28 01:12:20|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|0
1643332350000|2022-01-28 01:12:30|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|1
1643332360000|2022-01-28 01:12:40|784.9|784.3|784.5|783.9|784.9|784.3|784.5|783.9|20
1643332370000|2022-01-28 01:12:50|784.3|783.7|784.3|783.7|784.4|783.8|784.3|783.7|10
1643332380000|2022-01-28 01:13:00|784.4|783.8|784.5|783.9|784.6|784|784.3|783.7|3
1643332390000|2022-01-28 01:13:10|||||||||1
1643332420000|2022-01-28 01:13:40|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1643332430000|2022-01-28 01:13:50|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|3
1643332440000|2022-01-28 01:14:00|784.4|783.8|784.5|783.9|784.8|784.2|784.3|783.7|18
1643332450000|2022-01-28 01:14:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1643332460000|2022-01-28 01:14:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1643332470000|2022-01-28 01:14:30|784.3|783.7|784.3|783.7|784.4|783.8|784.3|783.7|2
1643332490000|2022-01-28 01:14:50|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|1
1643332500000|2022-01-28 01:15:00|784.3|783.7|784|783.4|784.3|783.7|784|783.4|3
1643332520000|2022-01-28 01:15:20|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|6
1643332530000|2022-01-28 01:15:30|784|783.4|783.9|783.3|784|783.4|783.8|783.2|2
1643332540000|2022-01-28 01:15:40|783.8|783.2|783.8|783.2|784|783.4|783.7|783.1|12
1643332570000|2022-01-28 01:16:10|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1643332600000|2022-01-28 01:16:40|783.5|782.9|783.6|783|783.6|783|783.5|782.9|3
1643332610000|2022-01-28 01:16:50|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1643332620000|2022-01-28 01:17:00|||||||||1
1643332640000|2022-01-28 01:17:20|||||||||1
1643332650000|2022-01-28 01:17:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|3
1643332660000|2022-01-28 01:17:40|||||||||1
1643332700000|2022-01-28 01:18:20|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1643332720000|2022-01-28 01:18:40|783.6|783|783.6|783|783.6|783|783.6|783|5
1643332740000|2022-01-28 01:19:00|783.7|783.1|784|783.4|784|783.4|783.7|783.1|2
1643332750000|2022-01-28 01:19:10|||||||||1
1643332760000|2022-01-28 01:19:20|||||||||1
1643332770000|2022-01-28 01:19:30|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1643332780000|2022-01-28 01:19:40|784|783.4|784|783.4|784|783.4|784|783.4|1
1643332800000|2022-01-28 01:20:00|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1643332810000|2022-01-28 01:20:10|784|783.4|784|783.4|784|783.4|784|783.4|2
1643332860000|2022-01-28 01:21:00|||||||||1
1643332890000|2022-01-28 01:21:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1643332920000|2022-01-28 01:22:00|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1643332970000|2022-01-28 01:22:50|||||||||1
1643332980000|2022-01-28 01:23:00|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1643333020000|2022-01-28 01:23:40|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1643333030000|2022-01-28 01:23:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|3
1643333080000|2022-01-28 01:24:40|||||||||1
1643333160000|2022-01-28 01:26:00|784.6|784|784.8|784.2|784.8|784.2|784.6|784|0
1643333170000|2022-01-28 01:26:10|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|1
1643333180000|2022-01-28 01:26:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1643333190000|2022-01-28 01:26:30|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|1
1643333230000|2022-01-28 01:27:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1643333240000|2022-01-28 01:27:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|2
1643333250000|2022-01-28 01:27:30|||||||||1
1643333260000|2022-01-28 01:27:40|784.6|784|784.7|784.1|784.7|784.1|784.6|784|0
1643333280000|2022-01-28 01:28:00|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|1
1643333340000|2022-01-28 01:29:00|784.7|784.1|785.2|784.6|785.2|784.6|784.7|784.1|16
1643333350000|2022-01-28 01:29:10|785.3|784.7|785.4|784.8|785.7|785.1|785.1|784.5|8
1643333370000|2022-01-28 01:29:30|785.5|784.9|785.6|785|785.8|785.2|785.5|784.9|3
1643333380000|2022-01-28 01:29:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1643333390000|2022-01-28 01:29:50|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|2
1643333400000|2022-01-28 01:30:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1643333410000|2022-01-28 01:30:10|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1643333430000|2022-01-28 01:30:30|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|0
1643333440000|2022-01-28 01:30:40|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|2
1643333450000|2022-01-28 01:30:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1643333460000|2022-01-28 01:31:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1643333470000|2022-01-28 01:31:10|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|0
1643333490000|2022-01-28 01:31:30|785.6|785|785.6|785|785.6|785|785.6|785|3
1643333560000|2022-01-28 01:32:40|785.5|784.9|785.2|784.6|785.5|784.9|785.2|784.6|1
1643333570000|2022-01-28 01:32:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1643333580000|2022-01-28 01:33:00|785|784.4|784.8|784.2|785.1|784.5|784.8|784.2|2
1643333590000|2022-01-28 01:33:10|784.7|784.1|784.7|784.1|784.8|784.2|784.7|784.1|2
1643333600000|2022-01-28 01:33:20|784.6|784|784.7|784.1|784.7|784.1|784.6|784|1
1643333610000|2022-01-28 01:33:30|784.6|784|784.6|784|784.6|784|784.6|784|2
1643333620000|2022-01-28 01:33:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1643333640000|2022-01-28 01:34:00|784.6|784|784.6|784|784.7|784.1|784.6|784|2
1643333680000|2022-01-28 01:34:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1643333700000|2022-01-28 01:35:00|784.6|784|784.6|784|784.6|784|784.6|784|2
1643333710000|2022-01-28 01:35:10|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1643333720000|2022-01-28 01:35:20|784.6|784|784.6|784|784.6|784|784.6|784|2
1643333770000|2022-01-28 01:36:10|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|3
1643333800000|2022-01-28 01:36:40|785|784.4|785.1|784.5|785.1|784.5|785|784.4|2
1643333880000|2022-01-28 01:38:00|||||||||1
1643333890000|2022-01-28 01:38:10|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|1
1643333910000|2022-01-28 01:38:30|785.1|784.5|785|784.4|785.1|784.5|785|784.4|2
1643333930000|2022-01-28 01:38:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1643333940000|2022-01-28 01:39:00|785|784.4|785.1|784.5|785.1|784.5|785|784.4|0
1643333970000|2022-01-28 01:39:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|1
1643333990000|2022-01-28 01:39:50|||||||||1
1643334000000|2022-01-28 01:40:00|785.3|784.7|785.7|785.1|785.7|785.1|785.3|784.7|4
1643334040000|2022-01-28 01:40:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1643334050000|2022-01-28 01:40:50|785.6|785|785.6|785|785.6|785|785.6|785|0
1643334060000|2022-01-28 01:41:00|785.7|785.1|785.6|785|785.7|785.1|785.6|785|0
1643334070000|2022-01-28 01:41:10|785.7|785.1|785.6|785|785.7|785.1|785.5|784.9|3
1643334080000|2022-01-28 01:41:20|785.7|785.1|785.6|785|785.7|785.1|785.5|784.9|1
1643334090000|2022-01-28 01:41:30|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|1
1643334110000|2022-01-28 01:41:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|2
1643334150000|2022-01-28 01:42:30|785.9|785.3|786.1|785.5|786.2|785.6|785.9|785.3|57
1643334180000|2022-01-28 01:43:00|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|1
1643334190000|2022-01-28 01:43:10|786|785.4|786|785.4|786|785.4|786|785.4|0
1643334210000|2022-01-28 01:43:30|785.7|785.1|785.6|785|785.7|785.1|785.6|785|7
1643334220000|2022-01-28 01:43:40|785.5|784.9|785.6|785|785.6|785|785.5|784.9|3
1643334290000|2022-01-28 01:44:50|||||||||1
1643334320000|2022-01-28 01:45:20|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1643334390000|2022-01-28 01:46:30|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|11
1643334440000|2022-01-28 01:47:20|||||||||4
1643334450000|2022-01-28 01:47:30|||||||||1
1643334480000|2022-01-28 01:48:00|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|1
1643334490000|2022-01-28 01:48:10|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1643334530000|2022-01-28 01:48:50|785.5|784.9|785.7|785.1|785.7|785.1|785.5|784.9|5
1643334540000|2022-01-28 01:49:00|785.6|785|785.6|785|785.6|785|785.6|785|3
1643334580000|2022-01-28 01:49:40|||||||||1
1643334620000|2022-01-28 01:50:20|785.5|784.9|785.6|785|785.6|785|785.5|784.9|1
1643334660000|2022-01-28 01:51:00|785.8|785.2|786|785.4|786|785.4|785.8|785.2|1
1643334690000|2022-01-28 01:51:30|||||||||1
1643334700000|2022-01-28 01:51:40|786.1|785.5|786.2|785.6|786.2|785.6|786|785.4|0
1643334710000|2022-01-28 01:51:50|||||||||1
1643334720000|2022-01-28 01:52:00|||||||||6
1643334750000|2022-01-28 01:52:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|12
1643334760000|2022-01-28 01:52:40|||||||||2
1643334780000|2022-01-28 01:53:00|||||||||1
1643334820000|2022-01-28 01:53:40|||||||||1
1643334840000|2022-01-28 01:54:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|7
1643334890000|2022-01-28 01:54:50|786.4|785.8|786.5|785.9|786.5|785.9|786.3|785.7|1
1643334910000|2022-01-28 01:55:10|786.6|786|786.6|786|786.6|786|786.6|786|1
1643334940000|2022-01-28 01:55:40|786.7|786.1|787|786.4|787|786.4|786.6|786|11
1643334960000|2022-01-28 01:56:00|786.9|786.3|786.7|786.1|786.9|786.3|786.7|786.1|7
1643335030000|2022-01-28 01:57:10|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|4
1643335060000|2022-01-28 01:57:40|786.9|786.3|787|786.4|787|786.4|786.9|786.3|0
1643335080000|2022-01-28 01:58:00|786.8|786.2|787|786.4|787|786.4|786.8|786.2|5
1643335100000|2022-01-28 01:58:20|786.9|786.3|786.9|786.3|786.9|786.3|786.8|786.2|2
1643335110000|2022-01-28 01:58:30|787|786.4|786.9|786.3|787|786.4|786.9|786.3|0
1643335140000|2022-01-28 01:59:00|787|786.4|787|786.4|787|786.4|787|786.4|4
1643335150000|2022-01-28 01:59:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643335160000|2022-01-28 01:59:20|787|786.4|787|786.4|787|786.4|787|786.4|0
1643335170000|2022-01-28 01:59:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|4
1643335190000|2022-01-28 01:59:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643335210000|2022-01-28 02:00:10|||||||||1
1643335220000|2022-01-28 02:00:20|||||||||4
1643335230000|2022-01-28 02:00:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1643335240000|2022-01-28 02:00:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1643335260000|2022-01-28 02:01:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643335280000|2022-01-28 02:01:20|787|786.4|786.8|786.2|787|786.4|786.8|786.2|3
1643335310000|2022-01-28 02:01:50|||||||||1
1643335320000|2022-01-28 02:02:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1643335350000|2022-01-28 02:02:30|786.6|786|786.7|786.1|786.7|786.1|786.6|786|1
1643335370000|2022-01-28 02:02:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|3
1643335380000|2022-01-28 02:03:00|||||||||1
1643335410000|2022-01-28 02:03:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|5
1643335430000|2022-01-28 02:03:50|||||||||1
1643335490000|2022-01-28 02:04:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643335520000|2022-01-28 02:05:20|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|2
1643335560000|2022-01-28 02:06:00|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|3
1643335590000|2022-01-28 02:06:30|||||||||1
1643335600000|2022-01-28 02:06:40|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643335640000|2022-01-28 02:07:20|||||||||1
1643335670000|2022-01-28 02:07:50|788.3|787.7|787.9|787.3|788.3|787.7|787.9|787.3|54
1643335690000|2022-01-28 02:08:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1643335700000|2022-01-28 02:08:20|788|787.4|787.9|787.3|788|787.4|787.9|787.3|4
1643335710000|2022-01-28 02:08:30|||||||||1
1643335730000|2022-01-28 02:08:50|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|2
1643335740000|2022-01-28 02:09:00|787.7|787.1|787.8|787.2|787.8|787.2|787.4|786.8|21
1643335750000|2022-01-28 02:09:10|||||||||1
1643335760000|2022-01-28 02:09:20|788|787.4|788|787.4|788|787.4|788|787.4|2
1643335770000|2022-01-28 02:09:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643335780000|2022-01-28 02:09:40|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|1
1643335800000|2022-01-28 02:10:00|||||||||1
1643335830000|2022-01-28 02:10:30|787.6|787|787.6|787|787.7|787.1|787.6|787|6
1643335860000|2022-01-28 02:11:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|3
1643335950000|2022-01-28 02:12:30|||||||||2
1643335960000|2022-01-28 02:12:40|||||||||2
1643336020000|2022-01-28 02:13:40|787.6|787|787.6|787|787.6|787|787.6|787|2
1643336030000|2022-01-28 02:13:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643336040000|2022-01-28 02:14:00|787.4|786.8|787.7|787.1|787.7|787.1|787.4|786.8|4
1643336070000|2022-01-28 02:14:30|||||||||1
1643336080000|2022-01-28 02:14:40|787.6|787|787.6|787|787.6|787|787.6|787|0
1643336100000|2022-01-28 02:15:00|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|5
1643336120000|2022-01-28 02:15:20|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|1
1643336130000|2022-01-28 02:15:30|787.6|787|787.6|787|787.6|787|787.6|787|0
1643336140000|2022-01-28 02:15:40|787.5|786.9|787.6|787|787.6|787|787.5|786.9|1
1643336170000|2022-01-28 02:16:10|787.5|786.9|787.4|786.8|787.6|787|787.4|786.8|2
1643336180000|2022-01-28 02:16:20|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|0
1643336190000|2022-01-28 02:16:30|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|1
1643336200000|2022-01-28 02:16:40|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|2
1643336220000|2022-01-28 02:17:00|787.5|786.9|787.6|787|787.6|787|787.5|786.9|0
1643336230000|2022-01-28 02:17:10|787.5|786.9|787.6|787|787.6|787|787.5|786.9|2
1643336240000|2022-01-28 02:17:20|787.5|786.9|787.3|786.7|787.5|786.9|787.3|786.7|5
1643336280000|2022-01-28 02:18:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1643336300000|2022-01-28 02:18:20|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|1
1643336340000|2022-01-28 02:19:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1643336350000|2022-01-28 02:19:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1643336370000|2022-01-28 02:19:30|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|1
1643336410000|2022-01-28 02:20:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643336420000|2022-01-28 02:20:20|||||||||1
1643336460000|2022-01-28 02:21:00|787.4|786.8|787.3|786.7|787.4|786.8|787.1|786.5|47
1643336540000|2022-01-28 02:22:20|||||||||1
1643336570000|2022-01-28 02:22:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1643336580000|2022-01-28 02:23:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|1
1643336610000|2022-01-28 02:23:30|||||||||2
1643336620000|2022-01-28 02:23:40|787.6|787|787.6|787|787.6|787|787.6|787|5
1643336670000|2022-01-28 02:24:30|787.8|787.2|787.2|786.6|787.8|787.2|787.2|786.6|11
1643336690000|2022-01-28 02:24:50|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|2
1643336740000|2022-01-28 02:25:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643336760000|2022-01-28 02:26:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|3
1643336770000|2022-01-28 02:26:10|||||||||2
1643336780000|2022-01-28 02:26:20|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1643336800000|2022-01-28 02:26:40|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643336810000|2022-01-28 02:26:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643336820000|2022-01-28 02:27:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643336830000|2022-01-28 02:27:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643336880000|2022-01-28 02:28:00|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|0
1643336890000|2022-01-28 02:28:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|10
1643336930000|2022-01-28 02:28:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1643336940000|2022-01-28 02:29:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643336950000|2022-01-28 02:29:10|787.6|787|787.7|787.1|787.7|787.1|787.6|787|0
1643336970000|2022-01-28 02:29:30|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1643336990000|2022-01-28 02:29:50|787.6|787|787.7|787.1|787.7|787.1|787.6|787|1
1643337070000|2022-01-28 02:31:10|787.6|787|787.6|787|787.6|787|787.6|787|0
1643337080000|2022-01-28 02:31:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643337110000|2022-01-28 02:31:50|787.6|787|787.6|787|787.6|787|787.6|787|0
1643337120000|2022-01-28 02:32:00|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|1
1643337130000|2022-01-28 02:32:10|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|21
1643337140000|2022-01-28 02:32:20|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|0
1643337160000|2022-01-28 02:32:40|787.6|787|787.5|786.9|787.6|787|787.5|786.9|4
1643337230000|2022-01-28 02:33:50|||||||||1
1643337260000|2022-01-28 02:34:20|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|0
1643337290000|2022-01-28 02:34:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643337300000|2022-01-28 02:35:00|||||||||1
1643337310000|2022-01-28 02:35:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|5
1643337330000|2022-01-28 02:35:30|||||||||1
1643337340000|2022-01-28 02:35:40|||||||||1
1643337360000|2022-01-28 02:36:00|||||||||4
1643337370000|2022-01-28 02:36:10|||||||||1
1643337390000|2022-01-28 02:36:30|||||||||1
1643337450000|2022-01-28 02:37:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1643337480000|2022-01-28 02:38:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643337490000|2022-01-28 02:38:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1643337510000|2022-01-28 02:38:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643337520000|2022-01-28 02:38:40|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|1
1643337550000|2022-01-28 02:39:10|||||||||2
1643337580000|2022-01-28 02:39:40|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1643337630000|2022-01-28 02:40:30|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|0
1643337650000|2022-01-28 02:40:50|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1643337660000|2022-01-28 02:41:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1643337730000|2022-01-28 02:42:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|5
1643337750000|2022-01-28 02:42:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643337760000|2022-01-28 02:42:40|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|5
1643337790000|2022-01-28 02:43:10|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1643337820000|2022-01-28 02:43:40|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1643337830000|2022-01-28 02:43:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643337840000|2022-01-28 02:44:00|787.2|786.6|787.2|786.6|787.3|786.7|787.2|786.6|0
1643337860000|2022-01-28 02:44:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1643337890000|2022-01-28 02:44:50|||||||||2
1643337920000|2022-01-28 02:45:20|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|2
1643337930000|2022-01-28 02:45:30|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|2
1643337960000|2022-01-28 02:46:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|4
1643337970000|2022-01-28 02:46:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643338030000|2022-01-28 02:47:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643338040000|2022-01-28 02:47:20|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1643338070000|2022-01-28 02:47:50|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|1
1643338080000|2022-01-28 02:48:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1643338130000|2022-01-28 02:48:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643338140000|2022-01-28 02:49:00|787|786.4|787|786.4|787|786.4|787|786.4|0
1643338160000|2022-01-28 02:49:20|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|2
1643338170000|2022-01-28 02:49:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|6
1643338210000|2022-01-28 02:50:10|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|1
1643338220000|2022-01-28 02:50:20|||||||||1
1643338250000|2022-01-28 02:50:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1643338260000|2022-01-28 02:51:00|786.9|786.3|787|786.4|787|786.4|786.9|786.3|1
1643338280000|2022-01-28 02:51:20|786.9|786.3|787|786.4|787|786.4|786.9|786.3|1
1643338290000|2022-01-28 02:51:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1643338320000|2022-01-28 02:52:00|787|786.4|786.8|786.2|787|786.4|786.8|786.2|0
1643338340000|2022-01-28 02:52:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1643338350000|2022-01-28 02:52:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1643338390000|2022-01-28 02:53:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1643338560000|2022-01-28 02:56:00|||||||||1
1643338590000|2022-01-28 02:56:30|||||||||1
1643338710000|2022-01-28 02:58:30|786.6|786|786.7|786.1|786.7|786.1|786.6|786|4
1643338730000|2022-01-28 02:58:50|786.9|786.3|786.7|786.1|786.9|786.3|786.7|786.1|2
1643338800000|2022-01-28 03:00:00|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|0
1643338820000|2022-01-28 03:00:20|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|4
1643338850000|2022-01-28 03:00:50|||||||||1
1643338860000|2022-01-28 03:01:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643338870000|2022-01-28 03:01:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|2
1643338880000|2022-01-28 03:01:20|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1643338910000|2022-01-28 03:01:50|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|5
1643338940000|2022-01-28 03:02:20|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|0
1643338970000|2022-01-28 03:02:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643338980000|2022-01-28 03:03:00|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|0
1643338990000|2022-01-28 03:03:10|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|1
1643339000000|2022-01-28 03:03:20|||||||||1
1643339040000|2022-01-28 03:04:00|787.3|786.7|787.3|786.7|787.3|786.7|787.2|786.6|2
1643339050000|2022-01-28 03:04:10|787.4|786.8|787.5|786.9|787.5|786.9|787.3|786.7|0
1643339070000|2022-01-28 03:04:30|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1643339090000|2022-01-28 03:04:50|787.6|787|787.6|787|787.6|787|787.6|787|0
1643339120000|2022-01-28 03:05:20|787.5|786.9|787.2|786.6|787.5|786.9|787.2|786.6|5
1643339130000|2022-01-28 03:05:30|787.3|786.7|787.2|786.6|787.4|786.8|787.2|786.6|0
1643339160000|2022-01-28 03:06:00|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|2
1643339200000|2022-01-28 03:06:40|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643339220000|2022-01-28 03:07:00|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|3
1643339280000|2022-01-28 03:08:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643339290000|2022-01-28 03:08:10|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|0
1643339300000|2022-01-28 03:08:20|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643339370000|2022-01-28 03:09:30|||||||||3
1643339400000|2022-01-28 03:10:00|||||||||5
1643339420000|2022-01-28 03:10:20|||||||||1
1643339450000|2022-01-28 03:10:50|||||||||8
1643339480000|2022-01-28 03:11:20|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|9
1643339580000|2022-01-28 03:13:00|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|4
1643339590000|2022-01-28 03:13:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643339600000|2022-01-28 03:13:20|||||||||2
1643339630000|2022-01-28 03:13:50|787|786.4|787|786.4|787|786.4|787|786.4|0
1643339640000|2022-01-28 03:14:00|||||||||8
1643339730000|2022-01-28 03:15:30|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|3
1643339790000|2022-01-28 03:16:30|787|786.4|787|786.4|787|786.4|787|786.4|3
1643339820000|2022-01-28 03:17:00|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|5
1643339930000|2022-01-28 03:18:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643339940000|2022-01-28 03:19:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643340080000|2022-01-28 03:21:20|||||||||2
1643340110000|2022-01-28 03:21:50|||||||||2
1643340130000|2022-01-28 03:22:10|||||||||5
1643340220000|2022-01-28 03:23:40|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|3
1643340230000|2022-01-28 03:23:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643340300000|2022-01-28 03:25:00|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|3
1643340410000|2022-01-28 03:26:50|||||||||1
1643340430000|2022-01-28 03:27:10|787.1|786.5|787|786.4|787.1|786.5|787|786.4|0
1643340490000|2022-01-28 03:28:10|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|1
1643340550000|2022-01-28 03:29:10|||||||||2
1643340580000|2022-01-28 03:29:40|787.1|786.5|787|786.4|787.1|786.5|787|786.4|1
1643340600000|2022-01-28 03:30:00|787.1|786.5|787.1|786.5|787.2|786.6|787.1|786.5|5
1643340620000|2022-01-28 03:30:20|787.2|786.6|787|786.4|787.2|786.6|787|786.4|0
1643340630000|2022-01-28 03:30:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643340670000|2022-01-28 03:31:10|787|786.4|787|786.4|787|786.4|787|786.4|0
1643340680000|2022-01-28 03:31:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643340730000|2022-01-28 03:32:10|787|786.4|787|786.4|787|786.4|787|786.4|0
1643340770000|2022-01-28 03:32:50|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|2
1643340780000|2022-01-28 03:33:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1643340830000|2022-01-28 03:33:50|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|1
1643340870000|2022-01-28 03:34:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|1
1643340880000|2022-01-28 03:34:40|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1643340950000|2022-01-28 03:35:50|||||||||1
1643341000000|2022-01-28 03:36:40|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|16
1643341010000|2022-01-28 03:36:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643341020000|2022-01-28 03:37:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1643341030000|2022-01-28 03:37:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|7
1643341040000|2022-01-28 03:37:20|787.6|787|787.6|787|787.6|787|787.6|787|0
1643341060000|2022-01-28 03:37:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643341070000|2022-01-28 03:37:50|787.6|787|787.7|787.1|787.7|787.1|787.6|787|1
1643341080000|2022-01-28 03:38:00|787.9|787.3|788|787.4|788.1|787.5|787.9|787.3|6
1643341140000|2022-01-28 03:39:00|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|4
1643341150000|2022-01-28 03:39:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1643341210000|2022-01-28 03:40:10|787.7|787.1|787.6|787|787.7|787.1|787.6|787|0
1643341230000|2022-01-28 03:40:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643341290000|2022-01-28 03:41:30|||||||||1
1643341320000|2022-01-28 03:42:00|787.6|787|787.6|787|787.6|787|787.6|787|3
1643341380000|2022-01-28 03:43:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643341410000|2022-01-28 03:43:30|787.6|787|787.6|787|787.6|787|787.6|787|1
1643341420000|2022-01-28 03:43:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643341500000|2022-01-28 03:45:00|787.8|787.2|788|787.4|788|787.4|787.8|787.2|4
1643341510000|2022-01-28 03:45:10|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|1
1643341530000|2022-01-28 03:45:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643341580000|2022-01-28 03:46:20|||||||||1
1643341610000|2022-01-28 03:46:50|||||||||1
1643341630000|2022-01-28 03:47:10|||||||||1
1643341800000|2022-01-28 03:50:00|787.6|787|787.5|786.9|787.6|787|787.5|786.9|2
1643341830000|2022-01-28 03:50:30|787.6|787|787.6|787|787.6|787|787.6|787|1
1643341840000|2022-01-28 03:50:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643341860000|2022-01-28 03:51:00|787.6|787|787.7|787.1|787.7|787.1|787.6|787|4
1643341980000|2022-01-28 03:53:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|3
1643341990000|2022-01-28 03:53:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643342020000|2022-01-28 03:53:40|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|3
1643342090000|2022-01-28 03:54:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643342100000|2022-01-28 03:55:00|788|787.4|788|787.4|788|787.4|788|787.4|2
1643342120000|2022-01-28 03:55:20|||||||||1
1643342230000|2022-01-28 03:57:10|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|0
1643342250000|2022-01-28 03:57:30|||||||||1
1643342280000|2022-01-28 03:58:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|2
1643342290000|2022-01-28 03:58:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1643342310000|2022-01-28 03:58:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1643342320000|2022-01-28 03:58:40|||||||||1
1643342380000|2022-01-28 03:59:40|||||||||2
1643342430000|2022-01-28 04:00:30|788.1|787.5|788|787.4|788.1|787.5|788|787.4|168
1643342440000|2022-01-28 04:00:40|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|1
1643342450000|2022-01-28 04:00:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643342470000|2022-01-28 04:01:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1643342480000|2022-01-28 04:01:20|787.9|787.3|788|787.4|788|787.4|787.9|787.3|2
1643342630000|2022-01-28 04:03:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1643342670000|2022-01-28 04:04:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1643342750000|2022-01-28 04:05:50|||||||||1
1643342760000|2022-01-28 04:06:00|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|1
1643342770000|2022-01-28 04:06:10|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1643342780000|2022-01-28 04:06:20|787.8|787.2|787.8|787.2|787.9|787.3|787.8|787.2|0
1643342820000|2022-01-28 04:07:00|787.9|787.3|788|787.4|788|787.4|787.9|787.3|1
1643342880000|2022-01-28 04:08:00|||||||||2
1643342900000|2022-01-28 04:08:20|787.9|787.3|788|787.4|788|787.4|787.9|787.3|0
1643342920000|2022-01-28 04:08:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|2
1643342980000|2022-01-28 04:09:40|788|787.4|787.8|787.2|788|787.4|787.8|787.2|0
1643342990000|2022-01-28 04:09:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1643343000000|2022-01-28 04:10:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1643343150000|2022-01-28 04:12:30|||||||||6
1643343250000|2022-01-28 04:14:10|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|1
1643343320000|2022-01-28 04:15:20|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1643343360000|2022-01-28 04:16:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|6
1643343440000|2022-01-28 04:17:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643343480000|2022-01-28 04:18:00|||||||||2
1643343490000|2022-01-28 04:18:10|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|0
1643343720000|2022-01-28 04:22:00|||||||||1
1643343790000|2022-01-28 04:23:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|3
1643344010000|2022-01-28 04:26:50|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|4
1643344020000|2022-01-28 04:27:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1643344080000|2022-01-28 04:28:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1643344220000|2022-01-28 04:30:20|||||||||1
1643344320000|2022-01-28 04:32:00|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|2
1643344330000|2022-01-28 04:32:10|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|0
1643344370000|2022-01-28 04:32:50|||||||||3
1643344450000|2022-01-28 04:34:10|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1643344530000|2022-01-28 04:35:30|||||||||1
1643344620000|2022-01-28 04:37:00|787.6|787|787.6|787|787.6|787|787.6|787|0
1643344670000|2022-01-28 04:37:50|||||||||1
1643344680000|2022-01-28 04:38:00|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|1
1643344740000|2022-01-28 04:39:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1643344760000|2022-01-28 04:39:20|||||||||2
1643344770000|2022-01-28 04:39:30|||||||||2
1643344780000|2022-01-28 04:39:40|787|786.4|787|786.4|787|786.4|787|786.4|4
1643344870000|2022-01-28 04:41:10|||||||||2
1643344890000|2022-01-28 04:41:30|||||||||1
1643344930000|2022-01-28 04:42:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1643344960000|2022-01-28 04:42:40|787|786.4|787|786.4|787|786.4|787|786.4|0
1643344970000|2022-01-28 04:42:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1643344990000|2022-01-28 04:43:10|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1643345000000|2022-01-28 04:43:20|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|1
1643345010000|2022-01-28 04:43:30|787.6|787|787.6|787|787.6|787|787.6|787|0
1643345020000|2022-01-28 04:43:40|787.8|787.2|787.8|787.2|787.9|787.3|787.8|787.2|5
1643345040000|2022-01-28 04:44:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643345050000|2022-01-28 04:44:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1643345070000|2022-01-28 04:44:30|788|787.4|788|787.4|788|787.4|788|787.4|2
1643345110000|2022-01-28 04:45:10|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|10
1643345140000|2022-01-28 04:45:40|788.5|787.9|789|788.4|789|788.4|788.5|787.9|57
1643345150000|2022-01-28 04:45:50|788.5|787.9|788.8|788.2|788.8|788.2|788.5|787.9|8
1643345160000|2022-01-28 04:46:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1643345170000|2022-01-28 04:46:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1643345250000|2022-01-28 04:47:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|4
1643345270000|2022-01-28 04:47:50|789|788.4|789.1|788.5|789.1|788.5|789|788.4|2
1643345280000|2022-01-28 04:48:00|789|788.4|789|788.4|789|788.4|789|788.4|1
1643345300000|2022-01-28 04:48:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1643345400000|2022-01-28 04:50:00|789|788.4|789|788.4|789.1|788.5|789|788.4|1
1643345480000|2022-01-28 04:51:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|5
1643345510000|2022-01-28 04:51:50|||||||||1
1643345520000|2022-01-28 04:52:00|788.9|788.3|789|788.4|789|788.4|788.9|788.3|1
1643345640000|2022-01-28 04:54:00|788.9|788.3|788.5|787.9|788.9|788.3|788.5|787.9|4
1643345710000|2022-01-28 04:55:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1643345820000|2022-01-28 04:57:00|789|788.4|789|788.4|789|788.4|789|788.4|3
1643345850000|2022-01-28 04:57:30|||||||||1
1643345860000|2022-01-28 04:57:40|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|9
1643345880000|2022-01-28 04:58:00|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|2
1643345930000|2022-01-28 04:58:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1643345950000|2022-01-28 04:59:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643345980000|2022-01-28 04:59:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1643346000000|2022-01-28 05:00:00|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|1
1643346020000|2022-01-28 05:00:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643346120000|2022-01-28 05:02:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|2
1643346140000|2022-01-28 05:02:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1643346170000|2022-01-28 05:02:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643346190000|2022-01-28 05:03:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643346210000|2022-01-28 05:03:30|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|0
1643346240000|2022-01-28 05:04:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643346270000|2022-01-28 05:04:30|789.6|789|789.5|788.9|789.6|789|789.5|788.9|0
1643346290000|2022-01-28 05:04:50|||||||||2
1643346300000|2022-01-28 05:05:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|0
1643346310000|2022-01-28 05:05:10|||||||||1
1643346350000|2022-01-28 05:05:50|||||||||1
1643346410000|2022-01-28 05:06:50|789.6|789|789.5|788.9|789.6|789|789.5|788.9|5
1643346430000|2022-01-28 05:07:10|789.4|788.8|789.3|788.7|789.5|788.9|789.3|788.7|1
1643346460000|2022-01-28 05:07:40|||||||||2
1643346610000|2022-01-28 05:10:10|||||||||1
1643346650000|2022-01-28 05:10:50|||||||||1
1643346680000|2022-01-28 05:11:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643346690000|2022-01-28 05:11:30|789.4|788.8|789.6|789|789.6|789|789.4|788.8|1
1643346700000|2022-01-28 05:11:40|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|0
1643346730000|2022-01-28 05:12:10|789.6|789|789.6|789|789.6|789|789.6|789|0
1643346760000|2022-01-28 05:12:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|2
1643346770000|2022-01-28 05:12:50|||||||||1
1643346780000|2022-01-28 05:13:00|790.9|790.3|790.9|790.3|791|790.4|790.8|790.2|121
1643346790000|2022-01-28 05:13:10|791|790.4|791|790.4|791.1|790.5|791|790.4|2
1643346800000|2022-01-28 05:13:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|2
1643346810000|2022-01-28 05:13:30|790.7|790.1|790.6|790|790.7|790.1|790.6|790|1
1643346820000|2022-01-28 05:13:40|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|2
1643346830000|2022-01-28 05:13:50|790.8|790.2|790.6|790|790.8|790.2|790.6|790|1
1643346840000|2022-01-28 05:14:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|2
1643346850000|2022-01-28 05:14:10|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|1
1643347070000|2022-01-28 05:17:50|||||||||2
1643347080000|2022-01-28 05:18:00|||||||||1
1643347090000|2022-01-28 05:18:10|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|3
1643347110000|2022-01-28 05:18:30|790.7|790.1|790.8|790.2|790.8|790.2|790.6|790|2
1643347140000|2022-01-28 05:19:00|||||||||1
1643347190000|2022-01-28 05:19:50|||||||||1
1643347210000|2022-01-28 05:20:10|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|3
1643347220000|2022-01-28 05:20:20|||||||||1
1643347250000|2022-01-28 05:20:50|791|790.4|791|790.4|791|790.4|791|790.4|8
1643347260000|2022-01-28 05:21:00|790.9|790.3|790.8|790.2|791|790.4|790.8|790.2|4
1643347290000|2022-01-28 05:21:30|790.9|790.3|790.9|790.3|790.9|790.3|790.8|790.2|0
1643347300000|2022-01-28 05:21:40|791|790.4|791|790.4|791|790.4|791|790.4|1
1643347340000|2022-01-28 05:22:20|790.9|790.3|791|790.4|791|790.4|790.9|790.3|1
1643347360000|2022-01-28 05:22:40|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|0
1643347370000|2022-01-28 05:22:50|791|790.4|791|790.4|791.1|790.5|791|790.4|7
1643347380000|2022-01-28 05:23:00|791.1|790.5|790.8|790.2|791.1|790.5|790.8|790.2|2
1643347390000|2022-01-28 05:23:10|||||||||3
1643347400000|2022-01-28 05:23:20|||||||||45
1643347410000|2022-01-28 05:23:30|790.6|790|790.6|790|790.6|790|790.5|789.9|24
1643347450000|2022-01-28 05:24:10|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|9
1643347460000|2022-01-28 05:24:20|790.2|789.6|790.3|789.7|790.3|789.7|790.1|789.5|2
1643347470000|2022-01-28 05:24:30|790.2|789.6|790|789.4|790.2|789.6|789.9|789.3|2
1643347480000|2022-01-28 05:24:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643347490000|2022-01-28 05:24:50|||||||||2
1643347500000|2022-01-28 05:25:00|789.8|789.2|789.8|789.2|789.9|789.3|789.8|789.2|1
1643347520000|2022-01-28 05:25:20|||||||||1
1643347530000|2022-01-28 05:25:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|6
1643347540000|2022-01-28 05:25:40|790|789.4|789.9|789.3|790|789.4|789.9|789.3|2
1643347560000|2022-01-28 05:26:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643347570000|2022-01-28 05:26:10|||||||||1
1643347580000|2022-01-28 05:26:20|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|3
1643347600000|2022-01-28 05:26:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1643347610000|2022-01-28 05:26:50|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|2
1643347630000|2022-01-28 05:27:10|||||||||2
1643347660000|2022-01-28 05:27:40|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|4
1643347680000|2022-01-28 05:28:00|790.1|789.5|790.2|789.6|790.3|789.7|790.1|789.5|2
1643347690000|2022-01-28 05:28:10|790.1|789.5|790.2|789.6|790.3|789.7|790.1|789.5|2
1643347720000|2022-01-28 05:28:40|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1643347730000|2022-01-28 05:28:50|790.3|789.7|790.6|790|790.6|790|790.3|789.7|24
1643347750000|2022-01-28 05:29:10|||||||||2
1643347760000|2022-01-28 05:29:20|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|3
1643347780000|2022-01-28 05:29:40|790.6|790|790.6|790|790.6|790|790.6|790|2
1643347810000|2022-01-28 05:30:10|||||||||2
1643347820000|2022-01-28 05:30:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1643347830000|2022-01-28 05:30:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|3
1643347860000|2022-01-28 05:31:00|790.9|790.3|790.8|790.2|791|790.4|790.8|790.2|16
1643347870000|2022-01-28 05:31:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1643347880000|2022-01-28 05:31:20|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1643347890000|2022-01-28 05:31:30|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1643347910000|2022-01-28 05:31:50|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|3
1643347920000|2022-01-28 05:32:00|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|4
1643347930000|2022-01-28 05:32:10|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|0
1643347940000|2022-01-28 05:32:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643347980000|2022-01-28 05:33:00|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1643347990000|2022-01-28 05:33:10|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|1
1643348000000|2022-01-28 05:33:20|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1643348020000|2022-01-28 05:33:40|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|3
1643348080000|2022-01-28 05:34:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643348090000|2022-01-28 05:34:50|790.4|789.8|790.5|789.9|790.5|789.9|790.3|789.7|0
1643348100000|2022-01-28 05:35:00|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|0
1643348160000|2022-01-28 05:36:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643348170000|2022-01-28 05:36:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643348210000|2022-01-28 05:36:50|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|5
1643348220000|2022-01-28 05:37:00|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|1
1643348230000|2022-01-28 05:37:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1643348240000|2022-01-28 05:37:20|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|1
1643348260000|2022-01-28 05:37:40|||||||||2
1643348280000|2022-01-28 05:38:00|789.7|789.1|789.6|789|789.7|789.1|789.6|789|4
1643348290000|2022-01-28 05:38:10|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|2
1643348300000|2022-01-28 05:38:20|789.6|789|789.8|789.2|789.8|789.2|789.6|789|4
1643348310000|2022-01-28 05:38:30|||||||||3
1643348330000|2022-01-28 05:38:50|789.9|789.3|790.1|789.5|790.1|789.5|789.9|789.3|4
1643348340000|2022-01-28 05:39:00|||||||||2
1643348360000|2022-01-28 05:39:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643348380000|2022-01-28 05:39:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|5
1643348400000|2022-01-28 05:40:00|790|789.4|790|789.4|790|789.4|790|789.4|17
1643348410000|2022-01-28 05:40:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1643348430000|2022-01-28 05:40:30|||||||||1
1643348440000|2022-01-28 05:40:40|||||||||1
1643348450000|2022-01-28 05:40:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|2
1643348460000|2022-01-28 05:41:00|790|789.4|790.3|789.7|790.3|789.7|790|789.4|2
1643348470000|2022-01-28 05:41:10|||||||||1
1643348480000|2022-01-28 05:41:20|||||||||1
1643348490000|2022-01-28 05:41:30|790.6|790|790.4|789.8|790.6|790|790.4|789.8|5
1643348500000|2022-01-28 05:41:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643348510000|2022-01-28 05:41:50|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|1
1643348520000|2022-01-28 05:42:00|||||||||6
1643348530000|2022-01-28 05:42:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643348540000|2022-01-28 05:42:20|||||||||1
1643348560000|2022-01-28 05:42:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|14
1643348580000|2022-01-28 05:43:00|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|53
1643348590000|2022-01-28 05:43:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643348600000|2022-01-28 05:43:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|3
1643348610000|2022-01-28 05:43:30|789.8|789.2|789.8|789.2|789.9|789.3|789.8|789.2|3
1643348620000|2022-01-28 05:43:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643348630000|2022-01-28 05:43:50|789.6|789|789.6|789|789.6|789|789.6|789|0
1643348640000|2022-01-28 05:44:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|20
1643348660000|2022-01-28 05:44:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1643348670000|2022-01-28 05:44:30|||||||||1
1643348680000|2022-01-28 05:44:40|||||||||12
1643348700000|2022-01-28 05:45:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|50
1643348710000|2022-01-28 05:45:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|3
1643348720000|2022-01-28 05:45:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643348740000|2022-01-28 05:45:40|||||||||1
1643348770000|2022-01-28 05:46:10|790|789.4|789.8|789.2|790|789.4|789.8|789.2|12
1643348780000|2022-01-28 05:46:20|789.7|789.1|789.8|789.2|789.8|789.2|789.6|789|2
1643348790000|2022-01-28 05:46:30|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|1
1643348800000|2022-01-28 05:46:40|789.6|789|789.6|789|789.6|789|789.6|789|6
1643348810000|2022-01-28 05:46:50|789.5|788.9|789.6|789|789.6|789|789.5|788.9|26
1643348820000|2022-01-28 05:47:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|7
1643348830000|2022-01-28 05:47:10|789.6|789|789.7|789.1|789.7|789.1|789.6|789|1
1643348840000|2022-01-28 05:47:20|789.6|789|789.6|789|789.6|789|789.6|789|7
1643348850000|2022-01-28 05:47:30|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|3
1643348860000|2022-01-28 05:47:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643348990000|2022-01-28 05:49:50|789.6|789|789.6|789|789.6|789|789.6|789|0
1643349000000|2022-01-28 05:50:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|15
1643349040000|2022-01-28 05:50:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|6
1643349050000|2022-01-28 05:50:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1643349060000|2022-01-28 05:51:00|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1643349080000|2022-01-28 05:51:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1643349100000|2022-01-28 05:51:40|790.6|790|790.1|789.5|790.6|790|790.1|789.5|22
1643349110000|2022-01-28 05:51:50|790.2|789.6|789.9|789.3|790.2|789.6|789.8|789.2|4
1643349120000|2022-01-28 05:52:00|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|6
1643349130000|2022-01-28 05:52:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643349150000|2022-01-28 05:52:30|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|4
1643349160000|2022-01-28 05:52:40|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|4
1643349170000|2022-01-28 05:52:50|||||||||4
1643349180000|2022-01-28 05:53:00|789.9|789.3|790.1|789.5|790.1|789.5|789.8|789.2|10
1643349190000|2022-01-28 05:53:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|13
1643349200000|2022-01-28 05:53:20|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|3
1643349240000|2022-01-28 05:54:00|||||||||2
1643349270000|2022-01-28 05:54:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643349310000|2022-01-28 05:55:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|3
1643349330000|2022-01-28 05:55:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|3
1643349340000|2022-01-28 05:55:40|790.6|790|790.6|790|790.8|790.2|790.6|790|64
1643349350000|2022-01-28 05:55:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|7
1643349360000|2022-01-28 05:56:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643349370000|2022-01-28 05:56:10|790.6|790|790.8|790.2|790.8|790.2|790.6|790|5
1643349380000|2022-01-28 05:56:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1643349390000|2022-01-28 05:56:30|790.6|790|790.8|790.2|790.8|790.2|790.6|790|0
1643349410000|2022-01-28 05:56:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1643349420000|2022-01-28 05:57:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|1
1643349430000|2022-01-28 05:57:10|790.8|790.2|791.1|790.5|791.1|790.5|790.8|790.2|6
1643349440000|2022-01-28 05:57:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|4
1643349460000|2022-01-28 05:57:40|||||||||1
1643349480000|2022-01-28 05:58:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1643349490000|2022-01-28 05:58:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|5
1643349500000|2022-01-28 05:58:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|6
1643349520000|2022-01-28 05:58:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1643349540000|2022-01-28 05:59:00|||||||||1
1643349570000|2022-01-28 05:59:30|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|1
1643349710000|2022-01-28 06:01:50|||||||||5
1643349720000|2022-01-28 06:02:00|||||||||1
1643349730000|2022-01-28 06:02:10|||||||||2
1643349760000|2022-01-28 06:02:40|||||||||5
1643349780000|2022-01-28 06:03:00|||||||||2
1643349880000|2022-01-28 06:04:40|||||||||1
1643349980000|2022-01-28 06:06:20|||||||||1
1643350030000|2022-01-28 06:07:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|7
1643350060000|2022-01-28 06:07:40|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|5
1643350070000|2022-01-28 06:07:50|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643350110000|2022-01-28 06:08:30|||||||||1
1643350200000|2022-01-28 06:10:00|791.1|790.5|790.8|790.2|791.1|790.5|790.8|790.2|6
1643350230000|2022-01-28 06:10:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|2
1643350240000|2022-01-28 06:10:40|790.6|790|790.6|790|790.6|790|790.6|790|0
1643350320000|2022-01-28 06:12:00|||||||||4
1643350330000|2022-01-28 06:12:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643350450000|2022-01-28 06:14:10|||||||||1
1643350550000|2022-01-28 06:15:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|2
1643350630000|2022-01-28 06:17:10|||||||||4
1643350670000|2022-01-28 06:17:50|||||||||1
1643350800000|2022-01-28 06:20:00|||||||||4
1643350830000|2022-01-28 06:20:30|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|5
1643350840000|2022-01-28 06:20:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1643350900000|2022-01-28 06:21:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643350920000|2022-01-28 06:22:00|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|4
1643350970000|2022-01-28 06:22:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|3
1643350980000|2022-01-28 06:23:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1643351020000|2022-01-28 06:23:40|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|6
1643351030000|2022-01-28 06:23:50|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|0
1643351060000|2022-01-28 06:24:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|2
1643351070000|2022-01-28 06:24:30|791.6|791|791.6|791|791.6|791|791.6|791|0
1643351080000|2022-01-28 06:24:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|5
1643351110000|2022-01-28 06:25:10|||||||||1
1643351120000|2022-01-28 06:25:20|||||||||1
1643351210000|2022-01-28 06:26:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1643351220000|2022-01-28 06:27:00|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|8
1643351230000|2022-01-28 06:27:10|791|790.4|791.1|790.5|791.1|790.5|791|790.4|8
1643351240000|2022-01-28 06:27:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|4
1643351270000|2022-01-28 06:27:50|||||||||8
1643351280000|2022-01-28 06:28:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|3
1643351290000|2022-01-28 06:28:10|791|790.4|791.1|790.5|791.1|790.5|791|790.4|2
1643351300000|2022-01-28 06:28:20|||||||||1
1643351310000|2022-01-28 06:28:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643351320000|2022-01-28 06:28:40|||||||||1
1643351330000|2022-01-28 06:28:50|791.1|790.5|790.8|790.2|791.1|790.5|790.8|790.2|19
1643351340000|2022-01-28 06:29:00|791.1|790.5|791.1|790.5|791.1|790.5|790.9|790.3|8
1643351350000|2022-01-28 06:29:10|||||||||1
1643351400000|2022-01-28 06:30:00|790.9|790.3|791.1|790.5|791.1|790.5|790.9|790.3|16
1643351410000|2022-01-28 06:30:10|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|2
1643351420000|2022-01-28 06:30:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|3
1643351430000|2022-01-28 06:30:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|9
1643351440000|2022-01-28 06:30:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|7
1643351450000|2022-01-28 06:30:50|||||||||2
1643351460000|2022-01-28 06:31:00|||||||||1
1643351490000|2022-01-28 06:31:30|||||||||7
1643351500000|2022-01-28 06:31:40|||||||||3
1643351530000|2022-01-28 06:32:10|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|2
1643351540000|2022-01-28 06:32:20|791.6|791|791.6|791|791.6|791|791.6|791|5
1643351550000|2022-01-28 06:32:30|||||||||11
1643351560000|2022-01-28 06:32:40|||||||||1
1643351570000|2022-01-28 06:32:50|||||||||2
1643351580000|2022-01-28 06:33:00|790.8|790.2|791.1|790.5|791.1|790.5|790.8|790.2|9
1643351590000|2022-01-28 06:33:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|4
1643351600000|2022-01-28 06:33:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1643351630000|2022-01-28 06:33:50|||||||||2
1643351640000|2022-01-28 06:34:00|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|2
1643351650000|2022-01-28 06:34:10|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|10
1643351660000|2022-01-28 06:34:20|790.6|790|790.6|790|790.6|790|790.6|790|1
1643351700000|2022-01-28 06:35:00|790.3|789.7|790.6|790|790.6|790|790.3|789.7|3
1643351720000|2022-01-28 06:35:20|||||||||2
1643351740000|2022-01-28 06:35:40|790.8|790.2|790.6|790|790.8|790.2|790.6|790|14
1643351820000|2022-01-28 06:37:00|||||||||1
1643351830000|2022-01-28 06:37:10|||||||||5
1643351840000|2022-01-28 06:37:20|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1643351850000|2022-01-28 06:37:30|||||||||14
1643351870000|2022-01-28 06:37:50|||||||||3
1643351880000|2022-01-28 06:38:00|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|9
1643351890000|2022-01-28 06:38:10|790.3|789.7|790.3|789.7|790.3|789.7|790.2|789.6|0
1643351910000|2022-01-28 06:38:30|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|6
1643351920000|2022-01-28 06:38:40|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|3
1643351930000|2022-01-28 06:38:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643351940000|2022-01-28 06:39:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643351950000|2022-01-28 06:39:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|0
1643351960000|2022-01-28 06:39:20|790|789.4|790.1|789.5|790.1|789.5|789.9|789.3|3
1643351970000|2022-01-28 06:39:30|||||||||1
1643351980000|2022-01-28 06:39:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|4
1643352000000|2022-01-28 06:40:00|||||||||2
1643352030000|2022-01-28 06:40:30|||||||||2
1643352090000|2022-01-28 06:41:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|6
1643352110000|2022-01-28 06:41:50|790.4|789.8|790.2|789.6|790.4|789.8|790.1|789.5|5
1643352120000|2022-01-28 06:42:00|790|789.4|790.1|789.5|790.1|789.5|790|789.4|20
1643352130000|2022-01-28 06:42:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|10
1643352150000|2022-01-28 06:42:30|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|4
1643352160000|2022-01-28 06:42:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1643352170000|2022-01-28 06:42:50|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|5
1643352180000|2022-01-28 06:43:00|789.8|789.2|789.8|789.2|789.8|789.2|789.7|789.1|25
1643352190000|2022-01-28 06:43:10|789.7|789.1|789.8|789.2|790|789.4|789.7|789.1|5
1643352200000|2022-01-28 06:43:20|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|0
1643352210000|2022-01-28 06:43:30|||||||||1
1643352220000|2022-01-28 06:43:40|789.7|789.1|789.6|789|789.7|789.1|789.6|789|1
1643352250000|2022-01-28 06:44:10|||||||||2
1643352280000|2022-01-28 06:44:40|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|6
1643352300000|2022-01-28 06:45:00|789.6|789|789.6|789|789.6|789|789.6|789|3
1643352340000|2022-01-28 06:45:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|6
1643352360000|2022-01-28 06:46:00|789.7|789.1|789.8|789.2|789.8|789.2|789.6|789|7
1643352370000|2022-01-28 06:46:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643352380000|2022-01-28 06:46:20|789.8|789.2|790.1|789.5|790.1|789.5|789.8|789.2|114
1643352390000|2022-01-28 06:46:30|||||||||85
1643352400000|2022-01-28 06:46:40|790.4|789.8|790.4|789.8|790.4|789.8|790.3|789.7|2
1643352410000|2022-01-28 06:46:50|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1643352420000|2022-01-28 06:47:00|||||||||6
1643352480000|2022-01-28 06:48:00|790.4|789.8|790.6|790|790.6|790|790.3|789.7|17
1643352530000|2022-01-28 06:48:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1643352580000|2022-01-28 06:49:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643352590000|2022-01-28 06:49:50|||||||||1
1643352600000|2022-01-28 06:50:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643352610000|2022-01-28 06:50:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1643352620000|2022-01-28 06:50:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1643352630000|2022-01-28 06:50:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643352660000|2022-01-28 06:51:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|2
1643352670000|2022-01-28 06:51:10|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|1
1643352700000|2022-01-28 06:51:40|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|0
1643352710000|2022-01-28 06:51:50|||||||||1
1643352720000|2022-01-28 06:52:00|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|2
1643352770000|2022-01-28 06:52:50|791.6|791|791.6|791|791.6|791|791.6|791|4
1643352840000|2022-01-28 06:54:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1643352860000|2022-01-28 06:54:20|791.4|790.8|791.6|791|791.6|791|791.4|790.8|4
1643352910000|2022-01-28 06:55:10|||||||||4
1643352930000|2022-01-28 06:55:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1643353070000|2022-01-28 06:57:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|3
1643353080000|2022-01-28 06:58:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1643353110000|2022-01-28 06:58:30|||||||||1
1643353160000|2022-01-28 06:59:20|||||||||1
1643353210000|2022-01-28 07:00:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|4
1643353320000|2022-01-28 07:02:00|790.7|790.1|790.7|790.1|790.9|790.3|790.6|790|9
1643353330000|2022-01-28 07:02:10|790.8|790.2|790.6|790|790.8|790.2|790.3|789.7|24
1643353350000|2022-01-28 07:02:30|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1643353360000|2022-01-28 07:02:40|790.3|789.7|790.6|790|790.6|790|790.3|789.7|2
1643353370000|2022-01-28 07:02:50|||||||||1
1643353400000|2022-01-28 07:03:20|||||||||1
1643353410000|2022-01-28 07:03:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|2
1643353430000|2022-01-28 07:03:50|790.3|789.7|790.6|790|790.6|790|790.3|789.7|3
1643353440000|2022-01-28 07:04:00|790.4|789.8|790.6|790|790.6|790|790.4|789.8|3
1643353460000|2022-01-28 07:04:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643353490000|2022-01-28 07:04:50|||||||||1
1643353500000|2022-01-28 07:05:00|790.6|790|790.6|790|790.6|790|790.6|790|4
1643353520000|2022-01-28 07:05:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|4
1643353530000|2022-01-28 07:05:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|1
1643353550000|2022-01-28 07:05:50|791|790.4|791.1|790.5|791.1|790.5|791|790.4|0
1643353610000|2022-01-28 07:06:50|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|3
1643353620000|2022-01-28 07:07:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643353630000|2022-01-28 07:07:10|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|12
1643353640000|2022-01-28 07:07:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|4
1643353650000|2022-01-28 07:07:30|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|1
1643353680000|2022-01-28 07:08:00|||||||||3
1643353690000|2022-01-28 07:08:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643353750000|2022-01-28 07:09:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|4
1643353770000|2022-01-28 07:09:30|||||||||2
1643353780000|2022-01-28 07:09:40|791|790.4|791.1|790.5|791.1|790.5|791|790.4|6
1643353800000|2022-01-28 07:10:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|3
1643353810000|2022-01-28 07:10:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643353830000|2022-01-28 07:10:30|790.6|790|790.4|789.8|790.6|790|790.4|789.8|2
1643353840000|2022-01-28 07:10:40|790.6|790|790.6|790|790.8|790.2|790.6|790|11
1643353850000|2022-01-28 07:10:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|4
1643353860000|2022-01-28 07:11:00|||||||||1
1643353870000|2022-01-28 07:11:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|12
1643353880000|2022-01-28 07:11:20|790.8|790.2|790.8|790.2|790.8|790.2|790.7|790.1|6
1643353890000|2022-01-28 07:11:30|||||||||1
1643353910000|2022-01-28 07:11:50|791.1|790.5|790.8|790.2|791.1|790.5|790.8|790.2|8
1643353950000|2022-01-28 07:12:30|790.6|790|790.7|790.1|790.7|790.1|790.6|790|5
1643353970000|2022-01-28 07:12:50|790.6|790|790.6|790|790.6|790|790.6|790|0
1643353980000|2022-01-28 07:13:00|||||||||1
1643354020000|2022-01-28 07:13:40|||||||||1
1643354040000|2022-01-28 07:14:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|8
1643354050000|2022-01-28 07:14:10|790.6|790|790.6|790|790.6|790|790.6|790|6
1643354080000|2022-01-28 07:14:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|12
1643354090000|2022-01-28 07:14:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|23
1643354100000|2022-01-28 07:15:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|2
1643354170000|2022-01-28 07:16:10|||||||||1
1643354220000|2022-01-28 07:17:00|||||||||1
1643354260000|2022-01-28 07:17:40|||||||||1
1643354290000|2022-01-28 07:18:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1643354330000|2022-01-28 07:18:50|||||||||1
1643354340000|2022-01-28 07:19:00|790.6|790|790.6|790|790.6|790|790.6|790|0
1643354360000|2022-01-28 07:19:20|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|4
1643354370000|2022-01-28 07:19:30|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|1
1643354410000|2022-01-28 07:20:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643354420000|2022-01-28 07:20:20|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1643354440000|2022-01-28 07:20:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1643354450000|2022-01-28 07:20:50|790|789.4|789.8|789.2|790|789.4|789.7|789.1|4
1643354460000|2022-01-28 07:21:00|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|0
1643354480000|2022-01-28 07:21:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643354490000|2022-01-28 07:21:30|789.6|789|789.6|789|789.6|789|789.6|789|1
1643354500000|2022-01-28 07:21:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643354520000|2022-01-28 07:22:00|||||||||1
1643354530000|2022-01-28 07:22:10|789.7|789.1|790.1|789.5|790.1|789.5|789.7|789.1|12
1643354560000|2022-01-28 07:22:40|790|789.4|790.1|789.5|790.1|789.5|790|789.4|4
1643354570000|2022-01-28 07:22:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|2
1643354580000|2022-01-28 07:23:00|||||||||1
1643354590000|2022-01-28 07:23:10|790.3|789.7|790.1|789.5|790.3|789.7|790.1|789.5|2
1643354610000|2022-01-28 07:23:30|789.6|789|789.6|789|789.6|789|789.6|789|1
1643354630000|2022-01-28 07:23:50|789.8|789.2|790.1|789.5|790.1|789.5|789.7|789.1|4
1643354650000|2022-01-28 07:24:10|||||||||5
1643354700000|2022-01-28 07:25:00|790|789.4|789.8|789.2|790|789.4|789.8|789.2|7
1643354710000|2022-01-28 07:25:10|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|0
1643354720000|2022-01-28 07:25:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643354730000|2022-01-28 07:25:30|789.5|788.9|789.4|788.8|789.6|789|789.3|788.7|7
1643354740000|2022-01-28 07:25:40|789.6|789|789.6|789|789.6|789|789.6|789|0
1643354770000|2022-01-28 07:26:10|789.4|788.8|789.6|789|789.6|789|789.4|788.8|1
1643354820000|2022-01-28 07:27:00|789.5|788.9|789.6|789|789.6|789|789.4|788.8|3
1643354830000|2022-01-28 07:27:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|6
1643354840000|2022-01-28 07:27:20|790|789.4|790|789.4|790|789.4|790|789.4|1
1643354890000|2022-01-28 07:28:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643354940000|2022-01-28 07:29:00|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|2
1643354950000|2022-01-28 07:29:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643355090000|2022-01-28 07:31:30|790|789.4|789.8|789.2|790|789.4|789.8|789.2|13
1643355120000|2022-01-28 07:32:00|||||||||1
1643355130000|2022-01-28 07:32:10|790|789.4|790|789.4|790|789.4|790|789.4|3
1643355150000|2022-01-28 07:32:30|||||||||2
1643355200000|2022-01-28 07:33:20|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|2
1643355230000|2022-01-28 07:33:50|||||||||1
1643355290000|2022-01-28 07:34:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|6
1643355300000|2022-01-28 07:35:00|789.6|789|789.6|789|789.6|789|789.6|789|3
1643355350000|2022-01-28 07:35:50|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|2
1643355380000|2022-01-28 07:36:20|789.5|788.9|789.4|788.8|789.6|789|789.4|788.8|0
1643355390000|2022-01-28 07:36:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1643355420000|2022-01-28 07:37:00|||||||||1
1643355440000|2022-01-28 07:37:20|||||||||1
1643355450000|2022-01-28 07:37:30|||||||||1
1643355480000|2022-01-28 07:38:00|789|788.4|788.7|788.1|789|788.4|788.7|788.1|12
1643355490000|2022-01-28 07:38:10|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|0
1643355500000|2022-01-28 07:38:20|788.8|788.2|789|788.4|789|788.4|788.8|788.2|11
1643355510000|2022-01-28 07:38:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1643355530000|2022-01-28 07:38:50|789|788.4|789|788.4|789|788.4|789|788.4|0
1643355540000|2022-01-28 07:39:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1643355550000|2022-01-28 07:39:10|789|788.4|789.1|788.5|789.1|788.5|788.8|788.2|12
1643355560000|2022-01-28 07:39:20|789.3|788.7|789.1|788.5|789.3|788.7|789.1|788.5|18
1643355570000|2022-01-28 07:39:30|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|3
1643355580000|2022-01-28 07:39:40|||||||||7
1643355590000|2022-01-28 07:39:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643355610000|2022-01-28 07:40:10|789.1|788.5|789.1|788.5|789.2|788.6|789.1|788.5|1
1643355620000|2022-01-28 07:40:20|789.3|788.7|789.1|788.5|789.3|788.7|789.1|788.5|1
1643355630000|2022-01-28 07:40:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1643355720000|2022-01-28 07:42:00|||||||||4
1643355740000|2022-01-28 07:42:20|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|0
1643355750000|2022-01-28 07:42:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643355760000|2022-01-28 07:42:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1643355770000|2022-01-28 07:42:50|||||||||10
1643355780000|2022-01-28 07:43:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|5
1643355830000|2022-01-28 07:43:50|789.6|789|789.6|789|789.6|789|789.6|789|8
1643355850000|2022-01-28 07:44:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643355860000|2022-01-28 07:44:20|789.6|789|789.6|789|789.6|789|789.6|789|0
1643355900000|2022-01-28 07:45:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643355910000|2022-01-28 07:45:10|789.6|789|789.7|789.1|789.7|789.1|789.6|789|3
1643355990000|2022-01-28 07:46:30|789.6|789|789.6|789|789.6|789|789.6|789|3
1643356000000|2022-01-28 07:46:40|789.7|789.1|789.6|789|789.8|789.2|789.6|789|11
1643356010000|2022-01-28 07:46:50|||||||||10
1643356020000|2022-01-28 07:47:00|||||||||1
1643356030000|2022-01-28 07:47:10|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|3
1643356040000|2022-01-28 07:47:20|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|4
1643356080000|2022-01-28 07:48:00|789.4|788.8|789.6|789|789.6|789|789.4|788.8|2
1643356110000|2022-01-28 07:48:30|||||||||1
1643356120000|2022-01-28 07:48:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|19
1643356140000|2022-01-28 07:49:00|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|2
1643356150000|2022-01-28 07:49:10|790|789.4|789.8|789.2|790|789.4|789.8|789.2|6
1643356160000|2022-01-28 07:49:20|789.6|789|789.6|789|789.6|789|789.6|789|2
1643356170000|2022-01-28 07:49:30|789.5|788.9|789.6|789|789.6|789|789.4|788.8|2
1643356180000|2022-01-28 07:49:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|6
1643356190000|2022-01-28 07:49:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643356210000|2022-01-28 07:50:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|3
1643356220000|2022-01-28 07:50:20|789.6|789|789.6|789|789.6|789|789.6|789|1
1643356240000|2022-01-28 07:50:40|789.5|788.9|789.6|789|789.8|789.2|789.5|788.9|1
1643356260000|2022-01-28 07:51:00|||||||||1
1643356300000|2022-01-28 07:51:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|4
1643356320000|2022-01-28 07:52:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643356350000|2022-01-28 07:52:30|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|20
1643356370000|2022-01-28 07:52:50|||||||||1
1643356390000|2022-01-28 07:53:10|789.7|789.1|789.6|789|789.7|789.1|789.6|789|2
1643356400000|2022-01-28 07:53:20|||||||||1
1643356410000|2022-01-28 07:53:30|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|51
1643356420000|2022-01-28 07:53:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1643356440000|2022-01-28 07:54:00|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|4
1643356450000|2022-01-28 07:54:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643356460000|2022-01-28 07:54:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1643356500000|2022-01-28 07:55:00|||||||||2
1643356510000|2022-01-28 07:55:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1643356520000|2022-01-28 07:55:20|790.3|789.7|790.6|790|790.6|790|790.3|789.7|3
1643356530000|2022-01-28 07:55:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|6
1643356540000|2022-01-28 07:55:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643356550000|2022-01-28 07:55:50|||||||||2
1643356570000|2022-01-28 07:56:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|16
1643356580000|2022-01-28 07:56:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|22
1643356590000|2022-01-28 07:56:30|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|0
1643356600000|2022-01-28 07:56:40|790.5|789.9|790.6|790|790.6|790|790.3|789.7|3
1643356620000|2022-01-28 07:57:00|790.7|790.1|790.7|790.1|790.7|790.1|790.6|790|10
1643356630000|2022-01-28 07:57:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643356640000|2022-01-28 07:57:20|||||||||1
1643356680000|2022-01-28 07:58:00|790.6|790|790.6|790|790.6|790|790.6|790|2
1643356690000|2022-01-28 07:58:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|4
1643356700000|2022-01-28 07:58:20|790.6|790|790.6|790|790.6|790|790.6|790|4
1643356730000|2022-01-28 07:58:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|2
1643356740000|2022-01-28 07:59:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1643356770000|2022-01-28 07:59:30|790.6|790|790.3|789.7|790.6|790|790.3|789.7|2
1643356780000|2022-01-28 07:59:40|790.4|789.8|790.5|789.9|790.6|790|790.4|789.8|0
1643356790000|2022-01-28 07:59:50|790.4|789.8|790.6|790|790.6|790|790.4|789.8|0
1643356800000|2022-01-28 08:00:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643356810000|2022-01-28 08:00:10|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|0
1643356820000|2022-01-28 08:00:20|||||||||1
1643356850000|2022-01-28 08:00:50|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|9
1643356860000|2022-01-28 08:01:00|790.6|790|790.3|789.7|790.6|790|790.3|789.7|10
1643356870000|2022-01-28 08:01:10|790.6|790|790.6|790|790.6|790|790.6|790|1
1643356880000|2022-01-28 08:01:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|5
1643356890000|2022-01-28 08:01:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|5
1643356900000|2022-01-28 08:01:40|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1643356910000|2022-01-28 08:01:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1643356920000|2022-01-28 08:02:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1643356930000|2022-01-28 08:02:10|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|15
1643356950000|2022-01-28 08:02:30|790.6|790|790.6|790|790.6|790|790.6|790|6
1643356990000|2022-01-28 08:03:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1643357010000|2022-01-28 08:03:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643357020000|2022-01-28 08:03:40|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|5
1643357050000|2022-01-28 08:04:10|790.2|789.6|790.2|789.6|790.2|789.6|790.1|789.5|4
1643357100000|2022-01-28 08:05:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1643357110000|2022-01-28 08:05:10|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|7
1643357130000|2022-01-28 08:05:30|790.2|789.6|790.6|790|790.6|790|790.2|789.6|10
1643357150000|2022-01-28 08:05:50|790.9|790.3|790.6|790|790.9|790.3|790.6|790|22
1643357160000|2022-01-28 08:06:00|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|2
1643357170000|2022-01-28 08:06:10|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|1
1643357180000|2022-01-28 08:06:20|||||||||1
1643357190000|2022-01-28 08:06:30|790.2|789.6|790.2|789.6|790.3|789.7|790.2|789.6|15
1643357200000|2022-01-28 08:06:40|790.1|789.5|790.6|790|790.6|790|790.1|789.5|8
1643357220000|2022-01-28 08:07:00|||||||||73
1643357230000|2022-01-28 08:07:10|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|13
1643357250000|2022-01-28 08:07:30|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|2
1643357270000|2022-01-28 08:07:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|5
1643357280000|2022-01-28 08:08:00|789.6|789|789.6|789|789.6|789|789.6|789|6
1643357290000|2022-01-28 08:08:10|789.5|788.9|789.6|789|789.6|789|789.3|788.7|12
1643357300000|2022-01-28 08:08:20|||||||||3
1643357310000|2022-01-28 08:08:30|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|9
1643357340000|2022-01-28 08:09:00|||||||||1
1643357370000|2022-01-28 08:09:30|789.7|789.1|789.6|789|789.7|789.1|789.6|789|3
1643357380000|2022-01-28 08:09:40|||||||||3
1643357400000|2022-01-28 08:10:00|||||||||3
1643357440000|2022-01-28 08:10:40|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|4
1643357460000|2022-01-28 08:11:00|||||||||1
1643357470000|2022-01-28 08:11:10|790|789.4|789.8|789.2|790|789.4|789.8|789.2|5
1643357490000|2022-01-28 08:11:30|789.9|789.3|789.8|789.2|790.1|789.5|789.8|789.2|6
1643357500000|2022-01-28 08:11:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643357520000|2022-01-28 08:12:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|5
1643357560000|2022-01-28 08:12:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643357580000|2022-01-28 08:13:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643357590000|2022-01-28 08:13:10|789.7|789.1|789.6|789|789.9|789.3|789.6|789|13
1643357640000|2022-01-28 08:14:00|||||||||1
1643357680000|2022-01-28 08:14:40|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|1
1643357700000|2022-01-28 08:15:00|||||||||1
1643357710000|2022-01-28 08:15:10|||||||||5
1643357720000|2022-01-28 08:15:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|12
1643357730000|2022-01-28 08:15:30|789.2|788.6|789.3|788.7|789.3|788.7|789.1|788.5|2
1643357740000|2022-01-28 08:15:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643357750000|2022-01-28 08:15:50|789.5|788.9|789.4|788.8|789.6|789|789.4|788.8|0
1643357760000|2022-01-28 08:16:00|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|0
1643357780000|2022-01-28 08:16:20|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|4
1643357790000|2022-01-28 08:16:30|789.3|788.7|789.3|788.7|789.4|788.8|789.3|788.7|1
1643357820000|2022-01-28 08:17:00|789.6|789|789.6|789|789.6|789|789.6|789|2
1643357830000|2022-01-28 08:17:10|||||||||4
1643357840000|2022-01-28 08:17:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643357850000|2022-01-28 08:17:30|789.5|788.9|789.7|789.1|789.8|789.2|789.5|788.9|10
1643357860000|2022-01-28 08:17:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|2
1643357870000|2022-01-28 08:17:50|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|0
1643357880000|2022-01-28 08:18:00|789.6|789|789.7|789.1|789.7|789.1|789.6|789|2
1643357900000|2022-01-28 08:18:20|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|5
1643357910000|2022-01-28 08:18:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643357940000|2022-01-28 08:19:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643357980000|2022-01-28 08:19:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643357990000|2022-01-28 08:19:50|789.6|789|789.6|789|789.6|789|789.6|789|3
1643358000000|2022-01-28 08:20:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1643358030000|2022-01-28 08:20:30|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|0
1643358040000|2022-01-28 08:20:40|||||||||1
1643358060000|2022-01-28 08:21:00|789.6|789|789.6|789|789.6|789|789.6|789|1
1643358080000|2022-01-28 08:21:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|6
1643358090000|2022-01-28 08:21:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1643358100000|2022-01-28 08:21:40|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|3
1643358110000|2022-01-28 08:21:50|||||||||1
1643358130000|2022-01-28 08:22:10|789.6|789|789.6|789|789.6|789|789.6|789|2
1643358160000|2022-01-28 08:22:40|||||||||1
1643358170000|2022-01-28 08:22:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|5
1643358180000|2022-01-28 08:23:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1643358190000|2022-01-28 08:23:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1643358200000|2022-01-28 08:23:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1643358220000|2022-01-28 08:23:40|789.4|788.8|789.6|789|789.6|789|789.4|788.8|2
1643358250000|2022-01-28 08:24:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|4
1643358260000|2022-01-28 08:24:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643358270000|2022-01-28 08:24:30|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|3
1643358280000|2022-01-28 08:24:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|3
1643358300000|2022-01-28 08:25:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643358320000|2022-01-28 08:25:20|||||||||1
1643358400000|2022-01-28 08:26:40|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|4
1643358420000|2022-01-28 08:27:00|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|5
1643358430000|2022-01-28 08:27:10|790.3|789.7|790.3|789.7|790.4|789.8|790.3|789.7|5
1643358440000|2022-01-28 08:27:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|3
1643358460000|2022-01-28 08:27:40|790.6|790|790.4|789.8|790.6|790|790.4|789.8|1
1643358470000|2022-01-28 08:27:50|790.6|790|790.6|790|790.6|790|790.6|790|0
1643358480000|2022-01-28 08:28:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1643358500000|2022-01-28 08:28:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643358520000|2022-01-28 08:28:40|790.6|790|790.6|790|790.6|790|790.6|790|2
1643358530000|2022-01-28 08:28:50|||||||||4
1643358590000|2022-01-28 08:29:50|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|3
1643358610000|2022-01-28 08:30:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643358630000|2022-01-28 08:30:30|790.6|790|790.3|789.7|790.6|790|790.3|789.7|6
1643358640000|2022-01-28 08:30:40|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|9
1643358650000|2022-01-28 08:30:50|790.5|789.9|790.5|789.9|790.5|789.9|790.3|789.7|2
1643358660000|2022-01-28 08:31:00|790.6|790|790.4|789.8|790.6|790|790.3|789.7|14
1643358670000|2022-01-28 08:31:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643358680000|2022-01-28 08:31:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|8
1643358690000|2022-01-28 08:31:30|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|1
1643358700000|2022-01-28 08:31:40|790.6|790|790.5|789.9|790.6|790|790.5|789.9|2
1643358710000|2022-01-28 08:31:50|||||||||1
1643358720000|2022-01-28 08:32:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|4
1643358730000|2022-01-28 08:32:10|790.4|789.8|790.5|789.9|790.5|789.9|790.3|789.7|4
1643358740000|2022-01-28 08:32:20|790.3|789.7|790.1|789.5|790.3|789.7|790.1|789.5|13
1643358760000|2022-01-28 08:32:40|790.2|789.6|790.2|789.6|790.2|789.6|790.1|789.5|0
1643358770000|2022-01-28 08:32:50|790.3|789.7|790.4|789.8|790.5|789.9|790.3|789.7|10
1643358780000|2022-01-28 08:33:00|790.3|789.7|790.6|790|790.6|790|790.3|789.7|7
1643358850000|2022-01-28 08:34:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1643358860000|2022-01-28 08:34:20|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|0
1643358870000|2022-01-28 08:34:30|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|0
1643358880000|2022-01-28 08:34:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1643358890000|2022-01-28 08:34:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643358900000|2022-01-28 08:35:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1643358940000|2022-01-28 08:35:40|789.6|789|789.6|789|789.6|789|789.6|789|18
1643358950000|2022-01-28 08:35:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|10
1643358960000|2022-01-28 08:36:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|13
1643358980000|2022-01-28 08:36:20|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|10
1643359000000|2022-01-28 08:36:40|789.6|789|789.3|788.7|789.6|789|789.3|788.7|4
1643359040000|2022-01-28 08:37:20|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|3
1643359050000|2022-01-28 08:37:30|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|0
1643359060000|2022-01-28 08:37:40|||||||||1
1643359080000|2022-01-28 08:38:00|789.6|789|789.6|789|789.6|789|789.5|788.9|9
1643359100000|2022-01-28 08:38:20|||||||||1
1643359130000|2022-01-28 08:38:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1643359150000|2022-01-28 08:39:10|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|3
1643359160000|2022-01-28 08:39:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1643359170000|2022-01-28 08:39:30|789.4|788.8|789.6|789|789.6|789|789.4|788.8|2
1643359190000|2022-01-28 08:39:50|||||||||1
1643359200000|2022-01-28 08:40:00|||||||||3
1643359270000|2022-01-28 08:41:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1643359300000|2022-01-28 08:41:40|789.2|788.6|789.3|788.7|789.4|788.8|789.2|788.6|5
1643359310000|2022-01-28 08:41:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1643359320000|2022-01-28 08:42:00|789.6|789|789.6|789|789.6|789|789.4|788.8|1
1643359330000|2022-01-28 08:42:10|||||||||17
1643359340000|2022-01-28 08:42:20|||||||||28
1643359350000|2022-01-28 08:42:30|||||||||13
1643359370000|2022-01-28 08:42:50|||||||||30
1643359380000|2022-01-28 08:43:00|||||||||1
1643359390000|2022-01-28 08:43:10|||||||||9
1643359400000|2022-01-28 08:43:20|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|9
1643359410000|2022-01-28 08:43:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643359440000|2022-01-28 08:44:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|52
1643359450000|2022-01-28 08:44:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|23
1643359460000|2022-01-28 08:44:20|||||||||27
1643359470000|2022-01-28 08:44:30|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|5
1643359480000|2022-01-28 08:44:40|789.6|789|789.9|789.3|789.9|789.3|789.6|789|62
1643359490000|2022-01-28 08:44:50|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|1
1643359500000|2022-01-28 08:45:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643359550000|2022-01-28 08:45:50|789.7|789.1|789.8|789.2|789.8|789.2|789.6|789|1
1643359580000|2022-01-28 08:46:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643359590000|2022-01-28 08:46:30|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|0
1643359600000|2022-01-28 08:46:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643359610000|2022-01-28 08:46:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643359620000|2022-01-28 08:47:00|789.6|789|789.6|789|789.6|789|789.6|789|0
1643359630000|2022-01-28 08:47:10|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|1
1643359640000|2022-01-28 08:47:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643359660000|2022-01-28 08:47:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643359670000|2022-01-28 08:47:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643359690000|2022-01-28 08:48:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|1
1643359700000|2022-01-28 08:48:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1643359710000|2022-01-28 08:48:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643359730000|2022-01-28 08:48:50|||||||||1
1643359740000|2022-01-28 08:49:00|790|789.4|790.1|789.5|790.1|789.5|790|789.4|17
1643359750000|2022-01-28 08:49:10|||||||||1
1643359770000|2022-01-28 08:49:30|||||||||1
1643359790000|2022-01-28 08:49:50|790|789.4|790.1|789.5|790.1|789.5|790|789.4|0
1643359800000|2022-01-28 08:50:00|790|789.4|789.9|789.3|790|789.4|789.9|789.3|3
1643359870000|2022-01-28 08:51:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|1
1643359880000|2022-01-28 08:51:20|790|789.4|790|789.4|790|789.4|790|789.4|0
1643359920000|2022-01-28 08:52:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643359930000|2022-01-28 08:52:10|||||||||1
1643359940000|2022-01-28 08:52:20|790|789.4|789.9|789.3|790|789.4|789.9|789.3|0
1643360000000|2022-01-28 08:53:20|790|789.4|790|789.4|790|789.4|790|789.4|0
1643360010000|2022-01-28 08:53:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643360050000|2022-01-28 08:54:10|790|789.4|789.9|789.3|790|789.4|789.9|789.3|0
1643360100000|2022-01-28 08:55:00|790|789.4|789.9|789.3|790|789.4|789.9|789.3|0
1643360200000|2022-01-28 08:56:40|||||||||1
1643360230000|2022-01-28 08:57:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|2
1643360260000|2022-01-28 08:57:40|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|10
1643360270000|2022-01-28 08:57:50|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|0
1643360290000|2022-01-28 08:58:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643360300000|2022-01-28 08:58:20|789.8|789.2|790|789.4|790|789.4|789.8|789.2|3
1643360330000|2022-01-28 08:58:50|||||||||2
1643360340000|2022-01-28 08:59:00|||||||||2
1643360360000|2022-01-28 08:59:20|||||||||3
1643360400000|2022-01-28 09:00:00|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|1
1643360450000|2022-01-28 09:00:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643360460000|2022-01-28 09:01:00|789.6|789|789.6|789|789.6|789|789.6|789|2
1643360470000|2022-01-28 09:01:10|||||||||6
1643360480000|2022-01-28 09:01:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643360510000|2022-01-28 09:01:50|789.4|788.8|789.6|789|789.6|789|789.4|788.8|0
1643360520000|2022-01-28 09:02:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643360530000|2022-01-28 09:02:10|789.6|789|789.6|789|789.6|789|789.6|789|3
1643360550000|2022-01-28 09:02:30|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|15
1643360560000|2022-01-28 09:02:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643360570000|2022-01-28 09:02:50|789.6|789|789.4|788.8|789.6|789|789.4|788.8|20
1643360590000|2022-01-28 09:03:10|||||||||1
1643360600000|2022-01-28 09:03:20|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|4
1643360610000|2022-01-28 09:03:30|789.5|788.9|789.1|788.5|789.5|788.9|789.1|788.5|13
1643360620000|2022-01-28 09:03:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1643360630000|2022-01-28 09:03:50|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1643360640000|2022-01-28 09:04:00|||||||||1
1643360650000|2022-01-28 09:04:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|6
1643360660000|2022-01-28 09:04:20|789|788.4|788.6|788|789|788.4|788.6|788|16
1643360670000|2022-01-28 09:04:30|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|4
1643360700000|2022-01-28 09:05:00|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|2
1643360730000|2022-01-28 09:05:30|789.1|788.5|789|788.4|789.1|788.5|788.9|788.3|20
1643360760000|2022-01-28 09:06:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643360790000|2022-01-28 09:06:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1643360830000|2022-01-28 09:07:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|10
1643360860000|2022-01-28 09:07:40|||||||||1
1643360870000|2022-01-28 09:07:50|||||||||1
1643360900000|2022-01-28 09:08:20|||||||||1
1643360910000|2022-01-28 09:08:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|4
1643360920000|2022-01-28 09:08:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|9
1643360940000|2022-01-28 09:09:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643361000000|2022-01-28 09:10:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|3
1643361010000|2022-01-28 09:10:10|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|2
1643361030000|2022-01-28 09:10:30|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|2
1643361060000|2022-01-28 09:11:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643361070000|2022-01-28 09:11:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1643361090000|2022-01-28 09:11:30|789.6|789|789.5|788.9|789.6|789|789.5|788.9|32
1643361110000|2022-01-28 09:11:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643361120000|2022-01-28 09:12:00|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|0
1643361170000|2022-01-28 09:12:50|||||||||1
1643361230000|2022-01-28 09:13:50|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|2
1643361260000|2022-01-28 09:14:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|10
1643361280000|2022-01-28 09:14:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|4
1643361300000|2022-01-28 09:15:00|789.4|788.8|789.2|788.6|789.4|788.8|789.2|788.6|2
1643361370000|2022-01-28 09:16:10|||||||||1
1643361380000|2022-01-28 09:16:20|||||||||7
1643361430000|2022-01-28 09:17:10|||||||||4
1643361440000|2022-01-28 09:17:20|||||||||5
1643361450000|2022-01-28 09:17:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|6
1643361470000|2022-01-28 09:17:50|788.6|788|788.6|788|788.6|788|788.6|788|4
1643361480000|2022-01-28 09:18:00|788.7|788.1|788.6|788|788.7|788.1|788.6|788|1
1643361490000|2022-01-28 09:18:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1643361500000|2022-01-28 09:18:20|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|0
1643361510000|2022-01-28 09:18:30|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|0
1643361530000|2022-01-28 09:18:50|788.6|788|788.6|788|788.6|788|788.6|788|1
1643361540000|2022-01-28 09:19:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1643361560000|2022-01-28 09:19:20|||||||||1
1643361570000|2022-01-28 09:19:30|||||||||10
1643361580000|2022-01-28 09:19:40|788.6|788|788.7|788.1|788.7|788.1|788.6|788|6
1643361590000|2022-01-28 09:19:50|788.6|788|788.6|788|788.6|788|788.6|788|0
1643361650000|2022-01-28 09:20:50|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|3
1643361660000|2022-01-28 09:21:00|789.2|788.6|789.1|788.5|789.3|788.7|789.1|788.5|1
1643361670000|2022-01-28 09:21:10|788.9|788.3|788.6|788|788.9|788.3|788.6|788|3
1643361680000|2022-01-28 09:21:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643361690000|2022-01-28 09:21:30|788.6|788|788.7|788.1|788.7|788.1|788.6|788|2
1643361700000|2022-01-28 09:21:40|788.6|788|788.6|788|788.6|788|788.6|788|0
1643361710000|2022-01-28 09:21:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1643361730000|2022-01-28 09:22:10|788.6|788|788.8|788.2|788.8|788.2|788.6|788|9
1643361840000|2022-01-28 09:24:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643361850000|2022-01-28 09:24:10|789|788.4|789|788.4|789|788.4|789|788.4|0
1643361860000|2022-01-28 09:24:20|788.9|788.3|788.6|788|788.9|788.3|788.6|788|24
1643361870000|2022-01-28 09:24:30|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|2
1643361880000|2022-01-28 09:24:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1643361890000|2022-01-28 09:24:50|788.6|788|788.6|788|788.6|788|788.6|788|3
1643361900000|2022-01-28 09:25:00|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|3
1643361910000|2022-01-28 09:25:10|788.9|788.3|789|788.4|789|788.4|788.9|788.3|2
1643361920000|2022-01-28 09:25:20|||||||||3
1643361930000|2022-01-28 09:25:30|789.1|788.5|789|788.4|789.1|788.5|789|788.4|1
1643361940000|2022-01-28 09:25:40|||||||||1
1643361960000|2022-01-28 09:26:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643361970000|2022-01-28 09:26:10|789|788.4|789|788.4|789.1|788.5|789|788.4|3
1643361980000|2022-01-28 09:26:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1643361990000|2022-01-28 09:26:30|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|4
1643362000000|2022-01-28 09:26:40|789.6|789|789.6|789|789.6|789|789.6|789|6
1643362010000|2022-01-28 09:26:50|789.7|789.1|789.8|789.2|789.8|789.2|789.6|789|8
1643362020000|2022-01-28 09:27:00|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|2
1643362030000|2022-01-28 09:27:10|789.6|789|788.8|788.2|789.6|789|788.8|788.2|30
1643362050000|2022-01-28 09:27:30|788.9|788.3|788.5|787.9|788.9|788.3|788.5|787.9|16
1643362060000|2022-01-28 09:27:40|788.6|788|788.6|788|788.6|788|788.6|788|0
1643362080000|2022-01-28 09:28:00|788.5|787.9|788.1|787.5|788.5|787.9|788|787.4|40
1643362120000|2022-01-28 09:28:40|||||||||1
1643362130000|2022-01-28 09:28:50|788|787.4|787.6|787|788|787.4|787.6|787|6
1643362140000|2022-01-28 09:29:00|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|8
1643362150000|2022-01-28 09:29:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|4
1643362160000|2022-01-28 09:29:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1643362170000|2022-01-28 09:29:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|3
1643362180000|2022-01-28 09:29:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643362190000|2022-01-28 09:29:50|||||||||2
1643362200000|2022-01-28 09:30:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1643362210000|2022-01-28 09:30:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1643362230000|2022-01-28 09:30:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|1
1643362300000|2022-01-28 09:31:40|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|1
1643362320000|2022-01-28 09:32:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|3
1643362330000|2022-01-28 09:32:10|788.1|787.5|787.9|787.3|788.1|787.5|787.9|787.3|3
1643362350000|2022-01-28 09:32:30|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|2
1643362380000|2022-01-28 09:33:00|787.9|787.3|788|787.4|788|787.4|787.9|787.3|3
1643362400000|2022-01-28 09:33:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1643362410000|2022-01-28 09:33:30|||||||||3
1643362420000|2022-01-28 09:33:40|788|787.4|788|787.4|788|787.4|788|787.4|0
1643362480000|2022-01-28 09:34:40|788.2|787.6|788|787.4|788.2|787.6|788|787.4|1
1643362550000|2022-01-28 09:35:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1643362560000|2022-01-28 09:36:00|788|787.4|788|787.4|788|787.4|788|787.4|0
1643362620000|2022-01-28 09:37:00|787.9|787.3|787.6|787|787.9|787.3|787.6|787|1
1643362670000|2022-01-28 09:37:50|||||||||1
1643362680000|2022-01-28 09:38:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1643362720000|2022-01-28 09:38:40|||||||||1
1643362740000|2022-01-28 09:39:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643362770000|2022-01-28 09:39:30|||||||||1
1643362800000|2022-01-28 09:40:00|787.6|787|787.6|787|787.6|787|787.6|787|0
1643362930000|2022-01-28 09:42:10|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|4
1643362940000|2022-01-28 09:42:20|787.6|787|787.6|787|787.6|787|787.6|787|4
1643362950000|2022-01-28 09:42:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1643362960000|2022-01-28 09:42:40|787.8|787.2|787.6|787|787.8|787.2|787.6|787|0
1643362970000|2022-01-28 09:42:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|2
1643362990000|2022-01-28 09:43:10|||||||||1
1643363000000|2022-01-28 09:43:20|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|4
1643363030000|2022-01-28 09:43:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1643363040000|2022-01-28 09:44:00|788.1|787.5|788|787.4|788.1|787.5|788|787.4|3
1643363060000|2022-01-28 09:44:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643363070000|2022-01-28 09:44:30|788|787.4|788|787.4|788|787.4|788|787.4|3
1643363080000|2022-01-28 09:44:40|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|2
1643363100000|2022-01-28 09:45:00|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|0
1643363110000|2022-01-28 09:45:10|788|787.4|788|787.4|788|787.4|788|787.4|1
1643363120000|2022-01-28 09:45:20|787.7|787.1|787.6|787|787.7|787.1|787.6|787|2
1643363140000|2022-01-28 09:45:40|788|787.4|788|787.4|788|787.4|788|787.4|2
1643363180000|2022-01-28 09:46:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1643363210000|2022-01-28 09:46:50|787.6|787|787.8|787.2|787.8|787.2|787.6|787|5
1643363220000|2022-01-28 09:47:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|4
1643363240000|2022-01-28 09:47:20|787.8|787.2|787.6|787|787.8|787.2|787.6|787|3
1643363250000|2022-01-28 09:47:30|||||||||2
1643363260000|2022-01-28 09:47:40|||||||||1
1643363280000|2022-01-28 09:48:00|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|3
1643363290000|2022-01-28 09:48:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1643363300000|2022-01-28 09:48:20|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|2
1643363330000|2022-01-28 09:48:50|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|14
1643363340000|2022-01-28 09:49:00|789.1|788.5|789.3|788.7|789.3|788.7|789.1|788.5|4
1643363360000|2022-01-28 09:49:20|789|788.4|789|788.4|789|788.4|789|788.4|2
1643363430000|2022-01-28 09:50:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643363450000|2022-01-28 09:50:50|||||||||2
1643363480000|2022-01-28 09:51:20|789|788.4|789|788.4|789|788.4|789|788.4|1
1643363510000|2022-01-28 09:51:50|||||||||1
1643363520000|2022-01-28 09:52:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643363540000|2022-01-28 09:52:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1643363580000|2022-01-28 09:53:00|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|8
1643363640000|2022-01-28 09:54:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1643363650000|2022-01-28 09:54:10|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|1
1643363720000|2022-01-28 09:55:20|||||||||1
1643363750000|2022-01-28 09:55:50|789|788.4|789.1|788.5|789.1|788.5|789|788.4|3
1643363760000|2022-01-28 09:56:00|789.3|788.7|789.3|788.7|789.3|788.7|789.2|788.6|7
1643363780000|2022-01-28 09:56:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1643363830000|2022-01-28 09:57:10|||||||||2
1643363910000|2022-01-28 09:58:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1643363930000|2022-01-28 09:58:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|11
1643363940000|2022-01-28 09:59:00|789|788.4|789|788.4|789|788.4|789|788.4|1
1643364000000|2022-01-28 10:00:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|2
1643364020000|2022-01-28 10:00:20|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643364060000|2022-01-28 10:01:00|788.8|788.2|788.6|788|788.8|788.2|788.5|787.9|4
1643364080000|2022-01-28 10:01:20|||||||||1
1643364090000|2022-01-28 10:01:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1643364130000|2022-01-28 10:02:10|788.6|788|788.6|788|788.6|788|788.6|788|0
1643364310000|2022-01-28 10:05:10|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|1
1643364320000|2022-01-28 10:05:20|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|0
1643364330000|2022-01-28 10:05:30|||||||||1
1643364380000|2022-01-28 10:06:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1643364390000|2022-01-28 10:06:30|788.6|788|788.5|787.9|788.6|788|788.5|787.9|5
1643364400000|2022-01-28 10:06:40|788.6|788|788.6|788|788.6|788|788.6|788|0
1643364410000|2022-01-28 10:06:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1643364420000|2022-01-28 10:07:00|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|2
1643364450000|2022-01-28 10:07:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1643364480000|2022-01-28 10:08:00|788.6|788|788.6|788|788.6|788|788.6|788|3
1643364540000|2022-01-28 10:09:00|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|0
1643364550000|2022-01-28 10:09:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1643364570000|2022-01-28 10:09:30|788.6|788|788.6|788|788.6|788|788.5|787.9|0
1643364580000|2022-01-28 10:09:40|788.8|788.2|788.8|788.2|788.8|788.2|788.7|788.1|1
1643364600000|2022-01-28 10:10:00|||||||||1
1643364640000|2022-01-28 10:10:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643364660000|2022-01-28 10:11:00|788.8|788.2|788.9|788.3|788.9|788.3|788.7|788.1|3
1643364670000|2022-01-28 10:11:10|789|788.4|789|788.4|789|788.4|789|788.4|1
1643364710000|2022-01-28 10:11:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643364720000|2022-01-28 10:12:00|788.8|788.2|788.6|788|788.8|788.2|788.6|788|0
1643364730000|2022-01-28 10:12:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1643364780000|2022-01-28 10:13:00|789|788.4|789|788.4|789|788.4|789|788.4|1
1643364830000|2022-01-28 10:13:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1643364840000|2022-01-28 10:14:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|3
1643364850000|2022-01-28 10:14:10|789.6|789|789.8|789.2|789.8|789.2|789.6|789|2
1643364870000|2022-01-28 10:14:30|789.6|789|789.6|789|789.6|789|789.6|789|0
1643364900000|2022-01-28 10:15:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643364910000|2022-01-28 10:15:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643364920000|2022-01-28 10:15:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643364960000|2022-01-28 10:16:00|789.7|789.1|789.6|789|789.7|789.1|789.6|789|0
1643365000000|2022-01-28 10:16:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643365030000|2022-01-28 10:17:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|9
1643365040000|2022-01-28 10:17:20|||||||||1
1643365050000|2022-01-28 10:17:30|790|789.4|790|789.4|790|789.4|790|789.4|3
1643365110000|2022-01-28 10:18:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643365120000|2022-01-28 10:18:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|3
1643365140000|2022-01-28 10:19:00|||||||||5
1643365160000|2022-01-28 10:19:20|||||||||1
1643365200000|2022-01-28 10:20:00|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|19
1643365220000|2022-01-28 10:20:20|||||||||4
1643365240000|2022-01-28 10:20:40|||||||||1
1643365320000|2022-01-28 10:22:00|||||||||1
1643365470000|2022-01-28 10:24:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643365480000|2022-01-28 10:24:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|9
1643365500000|2022-01-28 10:25:00|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|2
1643365510000|2022-01-28 10:25:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1643365550000|2022-01-28 10:25:50|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643365560000|2022-01-28 10:26:00|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|15
1643365570000|2022-01-28 10:26:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1643365590000|2022-01-28 10:26:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643365610000|2022-01-28 10:26:50|790|789.4|789.9|789.3|790|789.4|789.9|789.3|1
1643365620000|2022-01-28 10:27:00|790|789.4|790|789.4|790.1|789.5|789.9|789.3|1
1643365630000|2022-01-28 10:27:10|790.1|789.5|789.6|789|790.1|789.5|789.6|789|6
1643365640000|2022-01-28 10:27:20|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|5
1643365660000|2022-01-28 10:27:40|789.8|789.2|789.8|789.2|789.8|789.2|789.6|789|1
1643365680000|2022-01-28 10:28:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643365720000|2022-01-28 10:28:40|789.4|788.8|790|789.4|790|789.4|789.4|788.8|5
1643365730000|2022-01-28 10:28:50|789.9|789.3|789.9|789.3|790.1|789.5|789.8|789.2|42
1643365740000|2022-01-28 10:29:00|790|789.4|789.9|789.3|790.1|789.5|789.9|789.3|7
1643365750000|2022-01-28 10:29:10|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|0
1643365760000|2022-01-28 10:29:20|789.6|789|789.6|789|789.6|789|789.6|789|3
1643365770000|2022-01-28 10:29:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|14
1643365780000|2022-01-28 10:29:40|789.5|788.9|789.4|788.8|789.6|789|789.4|788.8|16
1643365790000|2022-01-28 10:29:50|789.6|789|789.7|789.1|789.7|789.1|789.6|789|6
1643365800000|2022-01-28 10:30:00|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|18
1643365810000|2022-01-28 10:30:10|789.6|789|789.6|789|789.7|789.1|789.4|788.8|7
1643365820000|2022-01-28 10:30:20|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|1
1643365830000|2022-01-28 10:30:30|789.6|789|789.6|789|789.6|789|789.6|789|15
1643365840000|2022-01-28 10:30:40|789.7|789.1|789.8|789.2|789.9|789.3|789.7|789.1|7
1643365850000|2022-01-28 10:30:50|790|789.4|789.5|788.9|790|789.4|789.4|788.8|71
1643365860000|2022-01-28 10:31:00|789.6|789|789.3|788.7|789.6|789|789.3|788.7|0
1643365870000|2022-01-28 10:31:10|789.4|788.8|789.4|788.8|789.4|788.8|789.2|788.6|2
1643365880000|2022-01-28 10:31:20|789.5|788.9|789.6|789|789.6|789|789.5|788.9|3
1643365900000|2022-01-28 10:31:40|||||||||3
1643365910000|2022-01-28 10:31:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|4
1643365920000|2022-01-28 10:32:00|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|0
1643365930000|2022-01-28 10:32:10|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|4
1643365940000|2022-01-28 10:32:20|790|789.4|789.9|789.3|790|789.4|789.9|789.3|3
1643365950000|2022-01-28 10:32:30|790|789.4|790|789.4|790|789.4|790|789.4|2
1643365970000|2022-01-28 10:32:50|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|1
1643365990000|2022-01-28 10:33:10|||||||||12
1643366010000|2022-01-28 10:33:30|790|789.4|790|789.4|790|789.4|789.9|789.3|1
1643366020000|2022-01-28 10:33:40|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|2
1643366040000|2022-01-28 10:34:00|789.9|789.3|790|789.4|790|789.4|789.9|789.3|7
1643366050000|2022-01-28 10:34:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|11
1643366060000|2022-01-28 10:34:20|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|2
1643366070000|2022-01-28 10:34:30|789.2|788.6|789.2|788.6|789.3|788.7|789.2|788.6|0
1643366080000|2022-01-28 10:34:40|789.1|788.5|789|788.4|789.1|788.5|789|788.4|4
1643366090000|2022-01-28 10:34:50|788.9|788.3|788.6|788|788.9|788.3|788.6|788|4
1643366100000|2022-01-28 10:35:00|788.8|788.2|788.7|788.1|788.9|788.3|788.6|788|11
1643366110000|2022-01-28 10:35:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643366140000|2022-01-28 10:35:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|3
1643366160000|2022-01-28 10:36:00|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|0
1643366210000|2022-01-28 10:36:50|788.9|788.3|788.9|788.3|788.9|788.3|788.7|788.1|0
1643366220000|2022-01-28 10:37:00|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|1
1643366230000|2022-01-28 10:37:10|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|6
1643366250000|2022-01-28 10:37:30|788.8|788.2|788.8|788.2|788.9|788.3|788.8|788.2|0
1643366260000|2022-01-28 10:37:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643366270000|2022-01-28 10:37:50|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|0
1643366280000|2022-01-28 10:38:00|788.6|788|788.9|788.3|788.9|788.3|788.6|788|33
1643366290000|2022-01-28 10:38:10|||||||||25
1643366300000|2022-01-28 10:38:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1643366310000|2022-01-28 10:38:30|789|788.4|789|788.4|789|788.4|789|788.4|31
1643366330000|2022-01-28 10:38:50|788.9|788.3|788.4|787.8|788.9|788.3|788.4|787.8|4
1643366350000|2022-01-28 10:39:10|788.3|787.7|788.6|788|788.6|788|788.3|787.7|7
1643366360000|2022-01-28 10:39:20|788.4|787.8|788.4|787.8|788.4|787.8|788.2|787.6|15
1643366370000|2022-01-28 10:39:30|788.5|787.9|788.6|788|788.6|788|788.5|787.9|0
1643366390000|2022-01-28 10:39:50|||||||||1
1643366400000|2022-01-28 10:40:00|788.8|788.2|788.8|788.2|788.9|788.3|788.7|788.1|1
1643366410000|2022-01-28 10:40:10|788.7|788.1|788.4|787.8|788.7|788.1|788.4|787.8|2
1643366420000|2022-01-28 10:40:20|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|3
1643366430000|2022-01-28 10:40:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1643366440000|2022-01-28 10:40:40|||||||||1
1643366450000|2022-01-28 10:40:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|4
1643366460000|2022-01-28 10:41:00|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|1
1643366470000|2022-01-28 10:41:10|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|4
1643366480000|2022-01-28 10:41:20|||||||||1
1643366490000|2022-01-28 10:41:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|6
1643366500000|2022-01-28 10:41:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|17
1643366510000|2022-01-28 10:41:50|788|787.4|787.9|787.3|788|787.4|787.9|787.3|0
1643366520000|2022-01-28 10:42:00|787.6|787|787.8|787.2|787.8|787.2|787.6|787|4
1643366530000|2022-01-28 10:42:10|787.7|787.1|787.6|787|787.7|787.1|787.6|787|0
1643366550000|2022-01-28 10:42:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643366560000|2022-01-28 10:42:40|787.6|787|787.6|787|787.6|787|787.6|787|0
1643366570000|2022-01-28 10:42:50|||||||||1
1643366580000|2022-01-28 10:43:00|||||||||4
1643366630000|2022-01-28 10:43:50|||||||||3
1643366640000|2022-01-28 10:44:00|787.7|787.1|788|787.4|788|787.4|787.7|787.1|8
1643366650000|2022-01-28 10:44:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|3
1643366680000|2022-01-28 10:44:40|788|787.4|788|787.4|788|787.4|788|787.4|1
1643366700000|2022-01-28 10:45:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1643366720000|2022-01-28 10:45:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|2
1643366730000|2022-01-28 10:45:30|788|787.4|787.9|787.3|788|787.4|787.9|787.3|2
1643366810000|2022-01-28 10:46:50|788|787.4|788|787.4|788|787.4|788|787.4|0
1643366820000|2022-01-28 10:47:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1643366850000|2022-01-28 10:47:30|788|787.4|788.1|787.5|788.1|787.5|788|787.4|0
1643366870000|2022-01-28 10:47:50|787.9|787.3|788|787.4|788|787.4|787.9|787.3|6
1643366880000|2022-01-28 10:48:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1643366900000|2022-01-28 10:48:20|788.2|787.6|788.4|787.8|788.4|787.8|788.2|787.6|23
1643366910000|2022-01-28 10:48:30|788.1|787.5|788.1|787.5|788.4|787.8|788.1|787.5|30
1643366920000|2022-01-28 10:48:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|10
1643366940000|2022-01-28 10:49:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|42
1643366960000|2022-01-28 10:49:20|||||||||28
1643366990000|2022-01-28 10:49:50|788.2|787.6|788.4|787.8|788.4|787.8|788.2|787.6|3
1643367000000|2022-01-28 10:50:00|||||||||1
1643367010000|2022-01-28 10:50:10|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|2
1643367020000|2022-01-28 10:50:20|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|3
1643367030000|2022-01-28 10:50:30|||||||||1
1643367050000|2022-01-28 10:50:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1643367060000|2022-01-28 10:51:00|||||||||6
1643367070000|2022-01-28 10:51:10|||||||||3
1643367080000|2022-01-28 10:51:20|787.9|787.3|787.8|787.2|787.9|787.3|787.7|787.1|20
1643367090000|2022-01-28 10:51:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643367100000|2022-01-28 10:51:40|787.6|787|787.6|787|787.8|787.2|787.6|787|10
1643367110000|2022-01-28 10:51:50|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|11
1643367120000|2022-01-28 10:52:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|3
1643367130000|2022-01-28 10:52:10|787.9|787.3|787.9|787.3|788|787.4|787.8|787.2|5
1643367140000|2022-01-28 10:52:20|||||||||2
1643367150000|2022-01-28 10:52:30|787.6|787|787.5|786.9|787.6|787|787.4|786.8|13
1643367160000|2022-01-28 10:52:40|787.6|787|788.1|787.5|788.1|787.5|787.6|787|5
1643367170000|2022-01-28 10:52:50|788|787.4|788|787.4|788|787.4|788|787.4|0
1643367180000|2022-01-28 10:53:00|788.1|787.5|788.1|787.5|788.3|787.7|788|787.4|4
1643367190000|2022-01-28 10:53:10|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|3
1643367200000|2022-01-28 10:53:20|788.3|787.7|788.4|787.8|788.4|787.8|788.2|787.6|4
1643367210000|2022-01-28 10:53:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|5
1643367220000|2022-01-28 10:53:40|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|0
1643367230000|2022-01-28 10:53:50|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|8
1643367240000|2022-01-28 10:54:00|788.8|788.2|788.9|788.3|788.9|788.3|788.7|788.1|1
1643367250000|2022-01-28 10:54:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1643367270000|2022-01-28 10:54:30|788.9|788.3|788.9|788.3|788.9|788.3|788.8|788.2|7
1643367280000|2022-01-28 10:54:40|789|788.4|788.9|788.3|789.1|788.5|788.9|788.3|4
1643367300000|2022-01-28 10:55:00|789|788.4|788.9|788.3|789|788.4|788.9|788.3|1
1643367310000|2022-01-28 10:55:10|789|788.4|788.8|788.2|789.1|788.5|788.8|788.2|9
1643367320000|2022-01-28 10:55:20|||||||||4
1643367340000|2022-01-28 10:55:40|||||||||1
1643367350000|2022-01-28 10:55:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1643367380000|2022-01-28 10:56:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1643367410000|2022-01-28 10:56:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1643367450000|2022-01-28 10:57:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1643367470000|2022-01-28 10:57:50|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|10
1643367480000|2022-01-28 10:58:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643367560000|2022-01-28 10:59:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643367570000|2022-01-28 10:59:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643367580000|2022-01-28 10:59:40|789|788.4|789|788.4|789|788.4|789|788.4|0
1643367590000|2022-01-28 10:59:50|788.9|788.3|789|788.4|789|788.4|788.9|788.3|2
1643367600000|2022-01-28 11:00:00|788.9|788.3|788.4|787.8|789|788.4|788.4|787.8|12
1643367620000|2022-01-28 11:00:20|788.3|787.7|787.4|786.8|788.3|787.7|787.4|786.8|30
1643367630000|2022-01-28 11:00:30|||||||||1
1643367670000|2022-01-28 11:01:10|787.6|787|787.4|786.8|787.6|787|787.4|786.8|23
1643367690000|2022-01-28 11:01:30|787.3|786.7|786.5|785.9|787.3|786.7|786.5|785.9|3
1643367710000|2022-01-28 11:01:50|786.4|785.8|786.4|785.8|786.5|785.9|786.4|785.8|4
1643367720000|2022-01-28 11:02:00|786.1|785.5|786.1|785.5|786.4|785.8|786.1|785.5|8
1643367730000|2022-01-28 11:02:10|||||||||3
1643367740000|2022-01-28 11:02:20|||||||||1
1643367750000|2022-01-28 11:02:30|786|785.4|785.8|785.2|786|785.4|785.8|785.2|4
1643367760000|2022-01-28 11:02:40|785.9|784.8|785.8|785.2|785.9|785.2|785.8|784.8|13
1643367770000|2022-01-28 11:02:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1643367780000|2022-01-28 11:03:00|785.8|785.2|785.8|785.2|785.8|785.2|785.7|785.1|3
1643367810000|2022-01-28 11:03:30|||||||||2
1643367820000|2022-01-28 11:03:40|785.6|785|785.5|784.9|785.6|785|785.5|784.9|6
1643367830000|2022-01-28 11:03:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|5
1643367840000|2022-01-28 11:04:00|785.3|784.7|785.4|784.8|785.4|784.8|785.2|784.6|2
1643367850000|2022-01-28 11:04:10|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|3
1643367860000|2022-01-28 11:04:20|||||||||3
1643367870000|2022-01-28 11:04:30|||||||||4
1643367900000|2022-01-28 11:05:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|4
1643367910000|2022-01-28 11:05:10|785.4|784.8|785.3|784.7|785.4|784.8|785.2|784.6|3
1643367930000|2022-01-28 11:05:30|||||||||2
1643367940000|2022-01-28 11:05:40|785.4|784.8|785.8|785.2|785.8|785.2|785.4|784.8|2
1643367950000|2022-01-28 11:05:50|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1643367960000|2022-01-28 11:06:00|786|785.4|785.8|785.2|786|785.4|785.8|785.2|5
1643367970000|2022-01-28 11:06:10|785.7|785.1|785.6|785|785.7|785.1|785.6|785|0
1643367980000|2022-01-28 11:06:20|785.5|784.9|785.6|785|785.6|785|785.5|784.9|0
1643368000000|2022-01-28 11:06:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|2
1643368020000|2022-01-28 11:07:00|785.6|785|785.6|785|785.6|785|785.6|785|0
1643368030000|2022-01-28 11:07:10|785.5|784.9|785.8|785.2|785.8|785.2|785.4|784.8|10
1643368040000|2022-01-28 11:07:20|785.7|785.1|785.6|785|785.8|785.2|785.6|785|7
1643368050000|2022-01-28 11:07:30|785.3|784.7|785.6|785|785.6|785|785.3|784.7|7
1643368060000|2022-01-28 11:07:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1643368070000|2022-01-28 11:07:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|3
1643368090000|2022-01-28 11:08:10|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|1
1643368110000|2022-01-28 11:08:30|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|4
1643368130000|2022-01-28 11:08:50|785.6|785|786|785.4|786|785.4|785.6|785|3
1643368140000|2022-01-28 11:09:00|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|0
1643368150000|2022-01-28 11:09:10|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|2
1643368170000|2022-01-28 11:09:30|786|785.4|786|785.4|786|785.4|786|785.4|0
1643368190000|2022-01-28 11:09:50|785.9|785.3|785.8|785.2|785.9|785.3|785.4|784.8|10
1643368200000|2022-01-28 11:10:00|785.6|785|785.9|785.3|785.9|785.3|785.6|785|2
1643368240000|2022-01-28 11:10:40|785.6|785|785.6|785|785.6|785|785.6|785|10
1643368250000|2022-01-28 11:10:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1643368260000|2022-01-28 11:11:00|||||||||1
1643368270000|2022-01-28 11:11:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1643368280000|2022-01-28 11:11:20|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|0
1643368300000|2022-01-28 11:11:40|||||||||2
1643368310000|2022-01-28 11:11:50|||||||||1
1643368330000|2022-01-28 11:12:10|||||||||1
1643368340000|2022-01-28 11:12:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|3
1643368440000|2022-01-28 11:14:00|||||||||1
1643368460000|2022-01-28 11:14:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|3
1643368500000|2022-01-28 11:15:00|785.6|785|785.6|785|785.6|785|785.6|785|0
1643368560000|2022-01-28 11:16:00|785.5|784.9|785.6|785|785.6|785|785.5|784.9|0
1643368610000|2022-01-28 11:16:50|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1643368620000|2022-01-28 11:17:00|786.4|785.8|786.1|785.5|786.4|785.8|786.1|785.5|3
1643368630000|2022-01-28 11:17:10|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.6|2
1643368650000|2022-01-28 11:17:30|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1643368700000|2022-01-28 11:18:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1643368720000|2022-01-28 11:18:40|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|8
1643368730000|2022-01-28 11:18:50|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|1
1643368800000|2022-01-28 11:20:00|786|785.4|786|785.4|786|785.4|786|785.4|1
1643368820000|2022-01-28 11:20:20|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1643368840000|2022-01-28 11:20:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|5
1643368880000|2022-01-28 11:21:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1643368900000|2022-01-28 11:21:40|785.8|785.2|786|785.4|786|785.4|785.8|785.2|4
1643368910000|2022-01-28 11:21:50|786.1|785.5|786|785.4|786.1|785.5|786|785.4|0
1643368920000|2022-01-28 11:22:00|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1643368930000|2022-01-28 11:22:10|786|785.4|786|785.4|786|785.4|786|785.4|0
1643368940000|2022-01-28 11:22:20|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1643368980000|2022-01-28 11:23:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|2
1643368990000|2022-01-28 11:23:10|786.6|786|786.6|786|786.6|786|786.6|786|0
1643369030000|2022-01-28 11:23:50|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|2
1643369050000|2022-01-28 11:24:10|786.2|785.6|786|785.4|786.2|785.6|786|785.4|0
1643369090000|2022-01-28 11:24:50|786.2|785.6|786.4|785.8|786.6|786|786.2|785.6|15
1643369100000|2022-01-28 11:25:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1643369110000|2022-01-28 11:25:10|786.1|785.5|786|785.4|786.1|785.5|786|785.4|0
1643369170000|2022-01-28 11:26:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1643369220000|2022-01-28 11:27:00|785.6|785|785.8|785.2|785.8|785.2|785.6|785|1
1643369230000|2022-01-28 11:27:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|3
1643369240000|2022-01-28 11:27:20|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1643369270000|2022-01-28 11:27:50|785.9|785.3|786|785.4|786|785.4|785.9|785.3|10
1643369280000|2022-01-28 11:28:00|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1643369340000|2022-01-28 11:29:00|||||||||2
1643369370000|2022-01-28 11:29:30|785.9|785.3|785.6|785|785.9|785.3|785.6|785|6
1643369380000|2022-01-28 11:29:40|||||||||1
1643369440000|2022-01-28 11:30:40|||||||||4
1643369450000|2022-01-28 11:30:50|785.3|784.7|784.9|784.3|785.3|784.7|784.6|784|7
1643369460000|2022-01-28 11:31:00|785|784.4|785|784.4|785|784.4|785|784.4|3
1643369470000|2022-01-28 11:31:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1643369500000|2022-01-28 11:31:40|784.8|784.2|784.6|784|784.8|784.2|784.6|784|9
1643369530000|2022-01-28 11:32:10|||||||||1
1643369560000|2022-01-28 11:32:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|3
1643369570000|2022-01-28 11:32:50|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|1
1643369580000|2022-01-28 11:33:00|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1643369590000|2022-01-28 11:33:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1643369600000|2022-01-28 11:33:20|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|5
1643369630000|2022-01-28 11:33:50|||||||||1
1643369690000|2022-01-28 11:34:50|||||||||1
1643369700000|2022-01-28 11:35:00|784.6|784|784.8|784.2|784.8|784.2|784.6|784|5
1643369750000|2022-01-28 11:35:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1643369760000|2022-01-28 11:36:00|||||||||1
1643369800000|2022-01-28 11:36:40|785|784.4|785|784.4|785|784.4|785|784.4|1
1643369840000|2022-01-28 11:37:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1643369900000|2022-01-28 11:38:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1643369920000|2022-01-28 11:38:40|785|784.4|785.1|784.5|785.1|784.5|785|784.4|5
1643369930000|2022-01-28 11:38:50|785|784.4|786.1|785.5|786.2|785.6|785|784.4|22
1643369940000|2022-01-28 11:39:00|||||||||1
1643369970000|2022-01-28 11:39:30|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|3
1643369980000|2022-01-28 11:39:40|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|2
1643369990000|2022-01-28 11:39:50|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|2
1643370010000|2022-01-28 11:40:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|3
1643370020000|2022-01-28 11:40:20|||||||||50
1643370030000|2022-01-28 11:40:30|786.3|785.7|786|785.4|786.3|785.7|786|785.4|0
1643370120000|2022-01-28 11:42:00|786.1|785.5|786.4|785.8|786.4|785.8|786.1|785.5|3
1643370140000|2022-01-28 11:42:20|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|3
1643370150000|2022-01-28 11:42:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1643370220000|2022-01-28 11:43:40|786|785.4|786|785.4|786|785.4|786|785.4|1
1643370230000|2022-01-28 11:43:50|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1643370300000|2022-01-28 11:45:00|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|3
1643370310000|2022-01-28 11:45:10|786|785.4|786|785.4|786|785.4|786|785.4|2
1643370330000|2022-01-28 11:45:30|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1643370370000|2022-01-28 11:46:10|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|1
1643370380000|2022-01-28 11:46:20|786.2|785.6|786|785.4|786.2|785.6|786|785.4|0
1643370390000|2022-01-28 11:46:30|786.1|785.5|786.1|785.5|786.1|785.5|786|785.4|0
1643370430000|2022-01-28 11:47:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1643370470000|2022-01-28 11:47:50|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|2
1643370480000|2022-01-28 11:48:00|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|0
1643370490000|2022-01-28 11:48:10|||||||||2
1643370520000|2022-01-28 11:48:40|||||||||2
1643370530000|2022-01-28 11:48:50|||||||||1
1643370560000|2022-01-28 11:49:20|786.1|785.5|786|785.4|786.1|785.5|786|785.4|3
1643370570000|2022-01-28 11:49:30|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1643370600000|2022-01-28 11:50:00|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|3
1643370620000|2022-01-28 11:50:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1643370660000|2022-01-28 11:51:00|786.4|785.8|786.9|786.3|787|786.4|786.4|785.8|4
1643370670000|2022-01-28 11:51:10|787|786.4|787|786.4|787|786.4|787|786.4|0
1643370720000|2022-01-28 11:52:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1643370730000|2022-01-28 11:52:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1643370740000|2022-01-28 11:52:20|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|5
1643370750000|2022-01-28 11:52:30|786.7|786.1|786.5|785.9|786.7|786.1|786.5|785.9|0
1643370760000|2022-01-28 11:52:40|786.6|786|787|786.4|787.3|786.7|786.6|786|4
1643370780000|2022-01-28 11:53:00|787.1|786.5|787|786.4|787.1|786.5|787|786.4|4
1643370790000|2022-01-28 11:53:10|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1643370870000|2022-01-28 11:54:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|5
1643370890000|2022-01-28 11:54:50|||||||||1
1643370910000|2022-01-28 11:55:10|787|786.4|786.8|786.2|787|786.4|786.8|786.2|9
1643370920000|2022-01-28 11:55:20|786.7|786.1|786.6|786|786.7|786.1|786.6|786|0
1643370960000|2022-01-28 11:56:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|2
1643370970000|2022-01-28 11:56:10|786.8|786.2|787.2|786.6|787.2|786.6|786.8|786.2|0
1643370980000|2022-01-28 11:56:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643370990000|2022-01-28 11:56:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|6
1643371020000|2022-01-28 11:57:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|4
1643371030000|2022-01-28 11:57:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643371040000|2022-01-28 11:57:20|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|3
1643371050000|2022-01-28 11:57:30|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|1
1643371060000|2022-01-28 11:57:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1643371070000|2022-01-28 11:57:50|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|2
1643371080000|2022-01-28 11:58:00|||||||||1
1643371100000|2022-01-28 11:58:20|787.2|786.6|787.2|786.6|787.3|786.6|787.2|786.3|3
1643371110000|2022-01-28 11:58:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1643371120000|2022-01-28 11:58:40|787.2|786.6|786.9|786.3|787.2|786.6|786.9|786.3|1
1643371130000|2022-01-28 11:58:50|787|786.4|787|786.4|787|786.4|787|786.4|0
1643371170000|2022-01-28 11:59:30|786.9|786.3|786.6|786|787|786.4|786.6|786|1
1643371200000|2022-01-28 12:00:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1643371230000|2022-01-28 12:00:30|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|1
1643371240000|2022-01-28 12:00:40|786.7|786.1|787.1|786.1|787.1|786.1|786.7|785.9|0
1643371290000|2022-01-28 12:01:30|787|786|786.3|785.7|787|786.1|786.3|785.6|3
1643371310000|2022-01-28 12:01:50|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1643371340000|2022-01-28 12:02:20|786.9|786.3|786.6|786|786.9|786.3|786.6|786|7
1643371350000|2022-01-28 12:02:30|786.9|786.3|786.9|786.3|786.9|786.3|786.8|786.2|5
1643371360000|2022-01-28 12:02:40|787|786.4|786.9|786.3|787|786.4|786.9|786.3|1
1643371370000|2022-01-28 12:02:50|787|786.4|787|786.4|787|786.4|787|786.4|1
1643371380000|2022-01-28 12:03:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1643371410000|2022-01-28 12:03:30|787|786.4|787|786.4|787|786.4|787|786.4|5
1643371420000|2022-01-28 12:03:40|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1643371430000|2022-01-28 12:03:50|787|786.4|787.1|786.5|787.4|786.8|787|786.4|6
1643371440000|2022-01-28 12:04:00|787.2|786.6|787.5|786.9|787.5|786.9|787.2|786.6|5
1643371450000|2022-01-28 12:04:10|787.4|786.8|787.4|786.8|787.7|786.8|787.3|786.5|1
1643371470000|2022-01-28 12:04:30|787.6|787|788|787.4|788|787.4|787.6|787|6
1643371480000|2022-01-28 12:04:40|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1643371510000|2022-01-28 12:05:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1643371530000|2022-01-28 12:05:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1643371540000|2022-01-28 12:05:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643371570000|2022-01-28 12:06:10|787.8|787.2|787.8|786.8|788.1|787.2|787.5|786.6|3
1643371580000|2022-01-28 12:06:20|787.6|787|787.6|787|787.6|787|787.6|787|0
1643371650000|2022-01-28 12:07:30|787.4|786.8|787.3|786.3|787.4|786.8|787.2|786.3|3
1643371660000|2022-01-28 12:07:40|787|786.4|787.3|786.7|787.3|786.7|787|786.4|0
1643371690000|2022-01-28 12:08:10|787.8|787.2|788|787.4|788|787.4|787.8|787.2|8
1643371700000|2022-01-28 12:08:20|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|1
1643371710000|2022-01-28 12:08:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1643371740000|2022-01-28 12:09:00|788|787.4|788.3|787.3|788.3|787.4|788|787.3|14
1643371760000|2022-01-28 12:09:20|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|0
1643371770000|2022-01-28 12:09:30|788.3|787.7|788.6|788|788.6|788|788.2|787.6|6
1643371800000|2022-01-28 12:10:00|||||||||1
1643371810000|2022-01-28 12:10:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1643371850000|2022-01-28 12:10:50|||||||||2
1643371890000|2022-01-28 12:11:30|788.6|788|788.6|788|788.6|788|788.6|788|4
1643371920000|2022-01-28 12:12:00|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|1
1643371940000|2022-01-28 12:12:20|788.6|788|788.4|787.8|788.6|788|788.4|787.8|1
1643371980000|2022-01-28 12:13:00|788.5|787.9|788.6|788|788.6|788|788.5|787.9|0
1643371990000|2022-01-28 12:13:10|788.5|787.9|788.7|788.1|788.7|788.1|788.4|787.8|0
1643372040000|2022-01-28 12:14:00|788.2|787.6|788|787.4|788.3|787.7|787.9|787.3|4
1643372070000|2022-01-28 12:14:30|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|4
1643372080000|2022-01-28 12:14:40|787.6|787|787.3|786.7|787.6|787|787.3|786.7|3
1643372090000|2022-01-28 12:14:50|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|2
1643372100000|2022-01-28 12:15:00|787|786.4|787.3|786.3|787.3|786.4|786.9|786.3|3
1643372110000|2022-01-28 12:15:10|787|786.4|786.9|786.3|787|786.4|786.9|786.3|0
1643372130000|2022-01-28 12:15:30|787|786.4|787.1|786.5|787.1|786.5|787|786.4|0
1643372140000|2022-01-28 12:15:40|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|5
1643372160000|2022-01-28 12:16:00|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|9
1643372190000|2022-01-28 12:16:30|||||||||3
1643372210000|2022-01-28 12:16:50|||||||||1
1643372280000|2022-01-28 12:18:00|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|8
1643372290000|2022-01-28 12:18:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1643372310000|2022-01-28 12:18:30|787.6|787|787.6|787|787.6|787|787.6|787|3
1643372320000|2022-01-28 12:18:40|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|2
1643372330000|2022-01-28 12:18:50|787.7|787.1|787.7|787.1|787.8|787.2|787.7|787.1|6
1643372340000|2022-01-28 12:19:00|787.8|787.2|787.8|787.2|787.8|787.2|787.7|787.1|6
1643372350000|2022-01-28 12:19:10|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|0
1643372360000|2022-01-28 12:19:20|787.7|787.1|787.6|787|787.8|787.2|787.6|787|0
1643372370000|2022-01-28 12:19:30|787.5|786.9|787.6|786.6|787.8|786.9|787.5|786.6|0
1643372380000|2022-01-28 12:19:40|787.7|786.7|787.7|786.7|787.7|786.7|787.7|786.7|0
1643372400000|2022-01-28 12:20:00|787.6|787|787.6|787|787.6|787|787.4|786.6|1
1643372420000|2022-01-28 12:20:20|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|0
1643372430000|2022-01-28 12:20:30|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|0
1643372440000|2022-01-28 12:20:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1643372450000|2022-01-28 12:20:50|787.6|787|787.6|787|787.6|787|787.6|787|0
1643372480000|2022-01-28 12:21:20|787.5|786.9|787.4|786.8|787.6|786.9|787.3|786.6|2
1643372510000|2022-01-28 12:21:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|2
1643372520000|2022-01-28 12:22:00|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|0
1643372560000|2022-01-28 12:22:40|787.6|787|787.6|787|787.6|787|787.6|787|0
1643372570000|2022-01-28 12:22:50|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|0
1643372590000|2022-01-28 12:23:10|787.6|787|787.7|787.1|787.7|787.1|787.6|787|0
1643372600000|2022-01-28 12:23:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|10
1643372610000|2022-01-28 12:23:30|787.6|786.6|787.5|786.5|787.6|786.6|787.5|786.5|1
1643372620000|2022-01-28 12:23:40|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1643372630000|2022-01-28 12:23:50|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|1
1643372670000|2022-01-28 12:24:30|787.1|786.5|786.9|786.3|787.1|786.5|786.9|786.3|2
1643372710000|2022-01-28 12:25:10|787|786.4|786.9|786.3|787|786.4|786.9|786.3|0
1643372760000|2022-01-28 12:26:00|787|786.4|787|786.4|787|786.4|786.9|786.3|2
1643372770000|2022-01-28 12:26:10|786.9|786.3|787|786.4|787|786.4|786.9|786.3|0
1643372790000|2022-01-28 12:26:30|786.9|786.3|787|786.4|787|786.4|786.9|786.3|2
1643372810000|2022-01-28 12:26:50|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1643372820000|2022-01-28 12:27:00|787|786.4|786.9|786.3|787|786.4|786.9|786.3|0
1643372830000|2022-01-28 12:27:10|787|786.4|786.9|786.3|787|786.4|786.9|786.3|0
1643372840000|2022-01-28 12:27:20|787|786.4|786.9|786.3|787|786.4|786.9|786.3|1
1643372850000|2022-01-28 12:27:30|||||||||2
1643372860000|2022-01-28 12:27:40|787|786.4|787.1|786.5|787.1|786.5|786.9|786.3|41
1643372870000|2022-01-28 12:27:50|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|11
1643372880000|2022-01-28 12:28:00|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1643372890000|2022-01-28 12:28:10|||||||||4
1643372940000|2022-01-28 12:29:00|785.6|785|785.6|785|785.6|785|785.6|785|2
1643372950000|2022-01-28 12:29:10|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|6
1643372970000|2022-01-28 12:29:30|||||||||2
1643372980000|2022-01-28 12:29:40|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|4
1643373000000|2022-01-28 12:30:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|3
1643373010000|2022-01-28 12:30:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1643373020000|2022-01-28 12:30:20|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|1
1643373040000|2022-01-28 12:30:40|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|3
1643373060000|2022-01-28 12:31:00|||||||||1
1643373070000|2022-01-28 12:31:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|2
1643373080000|2022-01-28 12:31:20|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|4
1643373110000|2022-01-28 12:31:50|||||||||1
1643373120000|2022-01-28 12:32:00|||||||||2
1643373130000|2022-01-28 12:32:10|||||||||2
1643373140000|2022-01-28 12:32:20|||||||||1
1643373150000|2022-01-28 12:32:30|785.6|785|786|785.4|786|785.4|785.6|785|4
1643373160000|2022-01-28 12:32:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|2
1643373170000|2022-01-28 12:32:50|||||||||3
1643373180000|2022-01-28 12:33:00|||||||||14
1643373200000|2022-01-28 12:33:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|6
1643373240000|2022-01-28 12:34:00|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|0
1643373260000|2022-01-28 12:34:20|786|785.4|786.4|785.8|786.5|785.9|786|785.4|7
1643373280000|2022-01-28 12:34:40|786.7|786.1|786.4|785.8|786.7|786.1|786.4|785.8|5
1643373290000|2022-01-28 12:34:50|786.5|785.9|786.7|786.1|786.7|786.1|786.5|785.9|0
1643373300000|2022-01-28 12:35:00|||||||||4
1643373310000|2022-01-28 12:35:10|||||||||1
1643373320000|2022-01-28 12:35:20|||||||||4
1643373330000|2022-01-28 12:35:30|786.6|786|786.6|786|786.6|786|786.6|786|0
1643373360000|2022-01-28 12:36:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1643373370000|2022-01-28 12:36:10|786.5|785.9|785.9|785.3|786.5|785.9|785.7|785.1|13
1643373380000|2022-01-28 12:36:20|786|785.4|785.8|785.2|786|785.4|785.8|785.2|0
1643373400000|2022-01-28 12:36:40|||||||||8
1643373410000|2022-01-28 12:36:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|13
1643373420000|2022-01-28 12:37:00|785.8|785.2|785.6|785|785.9|785.3|785.6|785|4
1643373430000|2022-01-28 12:37:10|785.5|784.9|785.6|785|785.6|785|785.5|784.9|2
1643373440000|2022-01-28 12:37:20|||||||||3
1643373460000|2022-01-28 12:37:40|785.5|784.9|785.6|785|785.6|785|785.5|784.9|7
1643373510000|2022-01-28 12:38:30|||||||||1
1643373540000|2022-01-28 12:39:00|786||785.6||786||785.6||8
1643373560000|2022-01-28 12:39:20|785.7|785.1|785.6|785|785.7|785.1|785.6|785|2
1643373600000|2022-01-28 12:40:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|1
1643373630000|2022-01-28 12:40:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|2
1643373640000|2022-01-28 12:40:40|785.9|785.3|785.9|785.3|785.9|785.3|785.7|785.1|0
1643373660000|2022-01-28 12:41:00|||||||||3
1643373690000|2022-01-28 12:41:30|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|3
1643373720000|2022-01-28 12:42:00|785.6|785|785.1|784.5|785.6|785|785.1|784.5|10
1643373740000|2022-01-28 12:42:20|784.9|784.3|784.6|784|784.9|784.3|784.6|784|4
1643373750000|2022-01-28 12:42:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|1
1643373760000|2022-01-28 12:42:40|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|1
1643373770000|2022-01-28 12:42:50|784.6|784|784.8|784.2|784.8|784.2|784.6|784|0
1643373780000|2022-01-28 12:43:00|784.9|783.9|784.8|784.2|784.9|784.2|784.7|783.9|6
1643373790000|2022-01-28 12:43:10|784.7|784.1|784.7|784.1|784.9|784.1|784.7|783.9|1
1643373800000|2022-01-28 12:43:20|784.6|784|784.4|783.8|784.6|784|784.4|783.8|6
1643373820000|2022-01-28 12:43:40|784.3|783.7|782.7|782.1|784.3|783.7|782.7|782.1|18
1643373830000|2022-01-28 12:43:50|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1643373840000|2022-01-28 12:44:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|1
1643373850000|2022-01-28 12:44:10|||||||||2
1643373860000|2022-01-28 12:44:20|782.7|782.1|782.8|782.2|782.8|782.2|782.6|782|16
1643373870000|2022-01-28 12:44:30|782.7|782.1|782.8|782.2|782.8|782.2|782.4|781.8|3
1643373880000|2022-01-28 12:44:40|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|6
1643373890000|2022-01-28 12:44:50|783|782.4|783|782.4|783|782.4|783|782.4|2
1643373900000|2022-01-28 12:45:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1643373910000|2022-01-28 12:45:10|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|1
1643373920000|2022-01-28 12:45:20|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1643373960000|2022-01-28 12:46:00|783.1|782.5|782.9|782.3|783.1|782.5|782.9|782.3|2
1643373980000|2022-01-28 12:46:20|783.3||783.3||783.3||782.9||3
1643373990000|2022-01-28 12:46:30|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|2
1643374000000|2022-01-28 12:46:40|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|0
1643374040000|2022-01-28 12:47:20|||||||||1
1643374050000|2022-01-28 12:47:30|782.9|782.3|783|782.4|783|782.4|782.9|782.3|3
1643374070000|2022-01-28 12:47:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1643374080000|2022-01-28 12:48:00|783|782.4|783.1|782.5|783.1|782.5|782.9|782.3|6
1643374100000|2022-01-28 12:48:20|782.9|782.3|783|782.4|783|782.4|782.9|782.3|2
1643374110000|2022-01-28 12:48:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1643374140000|2022-01-28 12:49:00|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|3
1643374160000|2022-01-28 12:49:20|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1643374170000|2022-01-28 12:49:30|783.1|782.5|782.6|782|783.1|782.5|782.6|782|5
1643374180000|2022-01-28 12:49:40|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|2
1643374190000|2022-01-28 12:49:50|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1643374200000|2022-01-28 12:50:00|782.3|781.7|782.2|781.6|782.4|781.8|782.2|781.6|6
1643374210000|2022-01-28 12:50:10|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1643374220000|2022-01-28 12:50:20|||||||||1
1643374230000|2022-01-28 12:50:30|782.2|781.6|782.5|781.9|782.5|781.9|782.1|781.5|5
1643374240000|2022-01-28 12:50:40|782.8|782.2|782.8|782.2|782.8|782.2|782.7|782.1|7
1643374250000|2022-01-28 12:50:50|782.6|782|782.4|781.8|782.7|782.1|782.4|781.8|15
1643374260000|2022-01-28 12:51:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|2
1643374270000|2022-01-28 12:51:10|782|781.4|781.6|781|782|781.4|781.5|780.9|11
1643374280000|2022-01-28 12:51:20|781.8|781.2|781.8|781.2|781.8|781.2|781.7|781.1|3
1643374290000|2022-01-28 12:51:30|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|6
1643374310000|2022-01-28 12:51:50|782|781.4|782|781.4|782|781.4|782|781.4|1
1643374320000|2022-01-28 12:52:00|782.1|781.5|781.9|781.3|782.1|781.5|781.9|781.3|3
1643374330000|2022-01-28 12:52:10|781.7|781.1|781.4|780.8|781.7|781.1|781.4|780.8|6
1643374340000|2022-01-28 12:52:20|||||||||1
1643374350000|2022-01-28 12:52:30|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|1
1643374380000|2022-01-28 12:53:00|781.8|780.6|781.3|780.7|781.8|780.7|781.2|780.6|19
1643374390000|2022-01-28 12:53:10|781.2|780.6|781.3|780.7|781.4|780.8|781.2|780.6|0
1643374410000|2022-01-28 12:53:30|781.2|780.6|780.9|780.3|781.3|780.7|780.9|780.3|19
1643374420000|2022-01-28 12:53:40|781|780.4|780.5|779.9|781|780.4|780.5|779.9|2
1643374430000|2022-01-28 12:53:50|780.4|779.8|780.4|779.8|780.5|779.9|780.4|779.8|1
1643374440000|2022-01-28 12:54:00|780.3|779.7|780.1|779.5|780.4|779.8|780.1|779.5|103
1643374450000|2022-01-28 12:54:10|||||||||1
1643374460000|2022-01-28 12:54:20|780|779.4|779.9|779.3|780|779.4|779.8|779.2|10
1643374470000|2022-01-28 12:54:30|780|779.4|780.1|779.5|780.2|779.6|780|779.4|6
1643374480000|2022-01-28 12:54:40|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|3
1643374490000|2022-01-28 12:54:50|||||||||4
1643374500000|2022-01-28 12:55:00|780.1|779.5|780.7|780.1|780.7|780.1|780.1|779.5|6
1643374510000|2022-01-28 12:55:10|780.6|780|780.1|779.5|780.6|780|780.1|779.5|2
1643374520000|2022-01-28 12:55:20|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|1
1643374530000|2022-01-28 12:55:30|780.7|780.1|780.6|780|780.7|780.1|780.6|780|1
1643374540000|2022-01-28 12:55:40|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1643374550000|2022-01-28 12:55:50|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|4
1643374560000|2022-01-28 12:56:00|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|1
1643374570000|2022-01-28 12:56:10|780.6|780|780.6|780|780.6|780|780.6|780|0
1643374580000|2022-01-28 12:56:20|780.7|780.1|779.9|779.3|780.7|780.1|779.9|779.3|15
1643374590000|2022-01-28 12:56:30|780|779.4|780|779.4|780|779.4|780|779.4|0
1643374600000|2022-01-28 12:56:40|780.1|779.5|779.9|779.3|780.1|779.5|779.9|779.3|2
1643374610000|2022-01-28 12:56:50|||||||||9
1643374620000|2022-01-28 12:57:00|780.1|779.5|780.1|779.5|780.2|779.6|780.1|779.5|2
1643374630000|2022-01-28 12:57:10|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1643374640000|2022-01-28 12:57:20|779.7|779.1|779.9|779.3|779.9|779.3|779.7|779.1|4
1643374650000|2022-01-28 12:57:30|780|779|779.7|779.1|780|779.1|779.7|779|2
1643374660000|2022-01-28 12:57:40|||||||||4
1643374670000|2022-01-28 12:57:50|779.6|779|779.6|779|779.6|779|779.6|779|0
1643374680000|2022-01-28 12:58:00|||||||||7
1643374690000|2022-01-28 12:58:10|779.5|778.9|779.3|778.7|779.6|779|779.3|778.7|9
1643374700000|2022-01-28 12:58:20|779.4|778.8|779.6|779|779.6|779|779.4|778.8|7
1643374710000|2022-01-28 12:58:30|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|5
1643374720000|2022-01-28 12:58:40|779.7|779.1|779.4|778.8|779.7|779.1|779.4|778.8|3
1643374730000|2022-01-28 12:58:50|779.9|779.3|779|778.4|779.9|779.3|779|778.4|19
1643374740000|2022-01-28 12:59:00|779.1|778.5|779.2|778.6|779.2|778.6|779|778.4|4
1643374750000|2022-01-28 12:59:10|||||||||1
1643374760000|2022-01-28 12:59:20|779.5|778.5|779.5|778.5|779.5|778.5|779.5|778.5|1
1643374770000|2022-01-28 12:59:30|779.4|778.8|779.4|778.4|779.4|778.8|779.4|778.4|0
1643374790000|2022-01-28 12:59:50|779.2|778.8|779.2|778.6|779.2|778.8|779.2|778.6|3
1643374800000|2022-01-28 13:00:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|2
1643374810000|2022-01-28 13:00:10|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|0
1643374830000|2022-01-28 13:00:30|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1643374840000|2022-01-28 13:00:40|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|2
1643374850000|2022-01-28 13:00:50|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|3
1643374860000|2022-01-28 13:01:00|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1643374880000|2022-01-28 13:01:20|||||||||4
1643374900000|2022-01-28 13:01:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1643374910000|2022-01-28 13:01:50|||||||||1
1643374920000|2022-01-28 13:02:00|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|2
1643374930000|2022-01-28 13:02:10|779.1|778.5|778.9|778.3|779.1|778.5|778.9|778.3|11
1643374950000|2022-01-28 13:02:30|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1643374960000|2022-01-28 13:02:40|||||||||3
1643374970000|2022-01-28 13:02:50|||||||||2
1643374980000|2022-01-28 13:03:00|||||||||1
1643374990000|2022-01-28 13:03:10|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|6
1643375000000|2022-01-28 13:03:20|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|2
1643375010000|2022-01-28 13:03:30|779.1|778.5|779|778.4|779.1|778.5|779|778.4|3
1643375020000|2022-01-28 13:03:40|779.1|778.5|779.3|778.7|779.3|778.7|779.1|778.5|1
1643375030000|2022-01-28 13:03:50|779.1|778.5|779|778.4|779.2|778.6|779|778.4|4
1643375040000|2022-01-28 13:04:00|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1643375050000|2022-01-28 13:04:10|779.3|778.7|779.6|779|779.6|779|779.2|778.6|8
1643375060000|2022-01-28 13:04:20|779.4|778.8|779.4|778.8|779.5|778.9|779.4|778.8|1
1643375090000|2022-01-28 13:04:50|779.5|778.9|779.7|779.1|779.8|779.2|779.5|778.9|1
1643375100000|2022-01-28 13:05:00|779.8|779.2|779.8|779.2|779.9|779.3|779.8|779.2|1
1643375110000|2022-01-28 13:05:10|780|779.4|779.9|779.3|780|779.4|779.9|779.3|2
1643375120000|2022-01-28 13:05:20|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|6
1643375130000|2022-01-28 13:05:30|780.4|779.8|780.8|780.2|780.8|780.2|780.4|779.8|2
1643375140000|2022-01-28 13:05:40|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|2
1643375150000|2022-01-28 13:05:50|||||||||1
1643375160000|2022-01-28 13:06:00|780.6|780|780.6|780|780.6|780|780.6|780|1
1643375180000|2022-01-28 13:06:20|||||||||1
1643375190000|2022-01-28 13:06:30|||||||||1
1643375200000|2022-01-28 13:06:40|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|2
1643375210000|2022-01-28 13:06:50|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|10
1643375220000|2022-01-28 13:07:00|780.6|780|780.5|779.9|780.6|780|780.5|779.9|1
1643375230000|2022-01-28 13:07:10|780.4|779.8|780.2|779.2|780.4|779.8|780.2|779.2|25
1643375240000|2022-01-28 13:07:20|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1643375250000|2022-01-28 13:07:30|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|2
1643375260000|2022-01-28 13:07:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1643375270000|2022-01-28 13:07:50|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|4
1643375280000|2022-01-28 13:08:00|780|779.4|780.1|779.5|780.1|779.5|780|779.4|0
1643375290000|2022-01-28 13:08:10|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|5
1643375310000|2022-01-28 13:08:30|||||||||1
1643375320000|2022-01-28 13:08:40|780.2|779.6|780.2|779.6|780.2|779.6|780.1|779.5|1
1643375330000|2022-01-28 13:08:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1643375340000|2022-01-28 13:09:00|||||||||1
1643375350000|2022-01-28 13:09:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|2
1643375360000|2022-01-28 13:09:20|780.6|780|780.4|779.8|780.6|780|780.4|779.8|0
1643375370000|2022-01-28 13:09:30|780.5|779.9|780.6|780|780.6|780|780.5|779.9|0
1643375380000|2022-01-28 13:09:40|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|0
1643375400000|2022-01-28 13:10:00|780.6|780|780.6|780|780.6|780|780.6|780|2
1643375410000|2022-01-28 13:10:10|780.7|780.1|780.7|780.1|780.7|780.1|780.6|780|1
1643375420000|2022-01-28 13:10:20|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1643375430000|2022-01-28 13:10:30|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|4
1643375440000|2022-01-28 13:10:40|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|7
1643375460000|2022-01-28 13:11:00|781.2|780.6|781.3|780.7|781.3|780.7|780.9|780.3|3
1643375480000|2022-01-28 13:11:20|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|3
1643375490000|2022-01-28 13:11:30|781.3|780.7|781.3|780.7|781.4|780.8|781.3|780.7|3
1643375500000|2022-01-28 13:11:40|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|3
1643375510000|2022-01-28 13:11:50|781.6|781|781.4|780.8|781.6|781|781.4|780.8|1
1643375520000|2022-01-28 13:12:00|781.3|780.7|780.9|780.3|781.3|780.7|780.9|780.3|5
1643375530000|2022-01-28 13:12:10|||||||||1
1643375550000|2022-01-28 13:12:30|780.7|780.1|780.9|780.3|780.9|780.3|780.7|780.1|4
1643375560000|2022-01-28 13:12:40|781|780.4|781.1|780.5|781.1|780.5|781|780.4|0
1643375570000|2022-01-28 13:12:50|||||||||1
1643375580000|2022-01-28 13:13:00|780.9|780.3|780.8|780.2|780.9|780.3|780.8|780.2|5
1643375590000|2022-01-28 13:13:10|||||||||1
1643375610000|2022-01-28 13:13:30|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|1
1643375630000|2022-01-28 13:13:50|781|780.4|781.4|780.8|781.5|780.9|781|780.4|3
1643375640000|2022-01-28 13:14:00|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|3
1643375650000|2022-01-28 13:14:10|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1643375660000|2022-01-28 13:14:20|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|3
1643375680000|2022-01-28 13:14:40|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|1
1643375700000|2022-01-28 13:15:00|781.6|781|781.7|781.1|781.7|781.1|781.6|781|5
1643375720000|2022-01-28 13:15:20|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1643375730000|2022-01-28 13:15:30|781.9|781.3|781.9|781.3|782|781.4|781.9|781.3|10
1643375740000|2022-01-28 13:15:40|782|781.4|782.1|781.5|782.1|781.5|782|781.4|5
1643375750000|2022-01-28 13:15:50|||||||||12
1643375760000|2022-01-28 13:16:00|782.3|781.7|782.2|781.6|782.3|781.7|782.1|781.5|8
1643375770000|2022-01-28 13:16:10|782.1|781.5|782.5|781.9|782.5|781.9|782.1|781.5|10
1643375780000|2022-01-28 13:16:20|782.6|782|782.6|782|782.6|782|782.5|781.9|22
1643375790000|2022-01-28 13:16:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|4
1643375800000|2022-01-28 13:16:40|||||||||1
1643375810000|2022-01-28 13:16:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|5
1643375820000|2022-01-28 13:17:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1643375840000|2022-01-28 13:17:20|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|7
1643375850000|2022-01-28 13:17:30|782.5|781.9|782.5|781.9|782.6|782|782.5|781.9|0
1643375860000|2022-01-28 13:17:40|782.4|781.8|782.4|781.8|782.4|781.8|782.3|781.7|1
1643375880000|2022-01-28 13:18:00|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|2
1643375890000|2022-01-28 13:18:10|||||||||1
1643375900000|2022-01-28 13:18:20|782.6|782|782.5|781.9|782.6|782|782.5|781.9|0
1643375910000|2022-01-28 13:18:30|782.6|782|782.5|781.9|782.6|782|782.5|781.9|0
1643375920000|2022-01-28 13:18:40|782.6|782|782.7|782.1|782.7|782.1|782.6|782|1
1643375930000|2022-01-28 13:18:50|782.6|782|782.7|782.1|782.7|782.1|782.6|782|0
1643375940000|2022-01-28 13:19:00|782.5|781.9|782.6|782|782.6|782|782.5|781.9|5
1643375950000|2022-01-28 13:19:10|782.5|781.9|782.5|781.9|782.5|781.9|782.4|781.8|4
1643375960000|2022-01-28 13:19:20|782.6|782|782.7|782.1|783|782.4|782.6|782|5
1643375970000|2022-01-28 13:19:30|782.8|782.2|782.9|782.3|783|782.4|782.7|782.1|2
1643375980000|2022-01-28 13:19:40|782.8|782.2|782.8|782.2|782.9|782.3|782.8|782.2|0
1643375990000|2022-01-28 13:19:50|783|782.4|782.8|782.2|783|782.4|782.8|782.2|1
1643376000000|2022-01-28 13:20:00|||||||||2
1643376010000|2022-01-28 13:20:10|782.9|782.3|783|782.4|783|782.4|782.9|782.3|1
1643376020000|2022-01-28 13:20:20|783.1|782.5|783|782.4|783.1|782.5|783|782.4|0
1643376030000|2022-01-28 13:20:30|783.2|782.6|783.8|783.2|783.9|783.3|783|782.4|20
1643376040000|2022-01-28 13:20:40|783.4|782.8|783.6|783|783.6|783|783.4|782.8|1
1643376050000|2022-01-28 13:20:50|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|3
1643376060000|2022-01-28 13:21:00|784|783.4|783.7|783.1|784.1|783.5|783.5|782.9|48
1643376070000|2022-01-28 13:21:10|783.6|783|783.5|782.9|783.6|783|783.5|782.9|2
1643376080000|2022-01-28 13:21:20|783.6|783|783.5|782.9|783.6|783|783.5|782.9|2
1643376090000|2022-01-28 13:21:30|783.6|783|783.7|783.1|783.7|783.1|783.6|783|8
1643376100000|2022-01-28 13:21:40|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|2
1643376110000|2022-01-28 13:21:50|783.6|783|783.6|783|783.6|783|783.6|783|1
1643376120000|2022-01-28 13:22:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1643376130000|2022-01-28 13:22:10|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|11
1643376140000|2022-01-28 13:22:20|783.2|782.6|783|782.4|783.2|782.6|783|782.4|4
1643376150000|2022-01-28 13:22:30|783.1|782.1|782.8|782.2|783.1|782.2|782.8|782.1|14
1643376160000|2022-01-28 13:22:40|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|0
1643376170000|2022-01-28 13:22:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|10
1643376180000|2022-01-28 13:23:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|2
1643376210000|2022-01-28 13:23:30|782.7|782.1|782.5|781.9|782.7|782.1|782.5|781.9|1
1643376220000|2022-01-28 13:23:40|782.6|782|782.6|782|782.6|782|782.6|782|0
1643376230000|2022-01-28 13:23:50|||||||||1
1643376240000|2022-01-28 13:24:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|4
1643376250000|2022-01-28 13:24:10|783|782.4|783|782.4|783|782.4|783|782.4|0
1643376280000|2022-01-28 13:24:40|782.9|782.3|783.3|782.7|783.3|782.7|782.9|782.3|2
1643376290000|2022-01-28 13:24:50|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|0
1643376310000|2022-01-28 13:25:10|||||||||1
1643376320000|2022-01-28 13:25:20|783.2|782.6|783|782.4|783.2|782.6|782.9|782.3|5
1643376330000|2022-01-28 13:25:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1643376360000|2022-01-28 13:26:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1643376370000|2022-01-28 13:26:10|783|782.4|783|782.4|783|782.4|783|782.4|1
1643376380000|2022-01-28 13:26:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1643376400000|2022-01-28 13:26:40|783|782.4|783|782.4|783|782.4|783|782.4|3
1643376410000|2022-01-28 13:26:50|782.9|782.3|783|782.4|783|782.4|782.9|782.3|5
1643376450000|2022-01-28 13:27:30|783.1|782.5|783.1|782.5|783.1|782.5|783|782.4|2
1643376460000|2022-01-28 13:27:40|783|782.4|783|782.4|783.1|782.5|783|782.4|0
1643376470000|2022-01-28 13:27:50|||||||||1
1643376480000|2022-01-28 13:28:00|783.1|782.5|783|782.4|783.3|782.7|783|782.4|1
1643376490000|2022-01-28 13:28:10|783.1|782.5|783|782.4|783.1|782.5|783|782.4|0
1643376540000|2022-01-28 13:29:00|783.1|782.5|783.3|782.7|783.3|782.7|783.1|782.5|0
1643376570000|2022-01-28 13:29:30|||||||||1
1643376580000|2022-01-28 13:29:40|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|8
1643376600000|2022-01-28 13:30:00|||||||||2
1643376610000|2022-01-28 13:30:10|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|0
1643376620000|2022-01-28 13:30:20|783.2|782.6|783.7|783.1|783.7|783.1|783.2|782.6|5
1643376630000|2022-01-28 13:30:30|783.6|783|783.7|783.1|783.9|783.3|783.4|782.8|19
1643376640000|2022-01-28 13:30:40|784.2|783.6|783.8|783.2|784.2|783.6|783.7|783.1|12
1643376650000|2022-01-28 13:30:50|784.3|783.7|784.5|783.9|784.5|783.9|784.3|783.7|7
1643376660000|2022-01-28 13:31:00|784.4|783.8|784.3|783.7|784.4|783.8|784.2|783.6|4
1643376670000|2022-01-28 13:31:10|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|10
1643376720000|2022-01-28 13:32:00|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|7
1643376740000|2022-01-28 13:32:20|784.6|784|784.5|783.9|784.6|784|784.5|783.9|4
1643376750000|2022-01-28 13:32:30|784.6|784|784.5|783.9|784.6|784|784.5|783.9|1
1643376760000|2022-01-28 13:32:40|784.3|783.7|784.1|783.5|784.3|783.7|784|783.4|3
1643376770000|2022-01-28 13:32:50|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|6
1643376780000|2022-01-28 13:33:00|||||||||2
1643376790000|2022-01-28 13:33:10|784.2|783.6|784.4|783.8|784.4|783.8|784.2|783.6|2
1643376800000|2022-01-28 13:33:20|784.6|784|784.6|784|784.6|784|784.6|784|0
1643376810000|2022-01-28 13:33:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|1
1643376820000|2022-01-28 13:33:40|||||||||3
1643376830000|2022-01-28 13:33:50|784.6|784|784.6|784|784.6|784|784.6|784|0
1643376850000|2022-01-28 13:34:10|||||||||1
1643376880000|2022-01-28 13:34:40|785.1|784.5|784.9|784.3|785.4|784.8|784.9|784.3|32
1643376890000|2022-01-28 13:34:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1643376900000|2022-01-28 13:35:00|785.2|784.6|784.9|784.3|785.2|784.6|784.9|784.3|20
1643376920000|2022-01-28 13:35:20|785|784.4|785.1|784.5|785.1|784.5|784.9|784.3|0
1643376930000|2022-01-28 13:35:30|||||||||3
1643376960000|2022-01-28 13:36:00|||||||||2
1643376980000|2022-01-28 13:36:20|784.9|784.3|785.1|784.5|785.1|784.5|784.9|784.3|15
1643376990000|2022-01-28 13:36:30|785|784.4|785.1|784.5|785.1|784.5|784.9|784.3|13
1643377000000|2022-01-28 13:36:40|785|784.4|784.7|783.7|785|784.4|784.4|783.6|7
1643377010000|2022-01-28 13:36:50|784.9|783.9|784.9|783.9|784.9|783.9|784.9|783.9|4
1643377050000|2022-01-28 13:37:30|784.7|784.1|784.4|783.8|784.7|784.1|784.4|783.8|3
1643377070000|2022-01-28 13:37:50|784.7|784.1|785.1|784.1|785.1|784.1|784.7|784.1|9
1643377080000|2022-01-28 13:38:00|||||||||1
1643377110000|2022-01-28 13:38:30|784.8|784.2|785.1|784.1|785.1|784.2|784.8|784|2
1643377120000|2022-01-28 13:38:40|785|784.4|785.1|784.1|785.1|784.4|785|784.1|0
1643377130000|2022-01-28 13:38:50|784.9|784.3|785|784.4|785.1|784.5|784.9|784.3|0
1643377140000|2022-01-28 13:39:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1643377160000|2022-01-28 13:39:20|785|784.4|785|784.4|785|784.4|785|784.4|0
1643377170000|2022-01-28 13:39:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1643377220000|2022-01-28 13:40:20|785|784|785|784|785|784|785|784|2
1643377230000|2022-01-28 13:40:30|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|0
1643377260000|2022-01-28 13:41:00|784.4|783.8|784.5|783.5|784.5|783.8|784.4|783.5|2
1643377270000|2022-01-28 13:41:10|784.4|783.8|784.6|784|784.6|784|784.4|783.8|0
1643377280000|2022-01-28 13:41:20|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|18
1643377290000|2022-01-28 13:41:30|784.7|784.1|785.3|784.7|785.3|784.7|784.7|784.1|6
1643377300000|2022-01-28 13:41:40|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|0
1643377320000|2022-01-28 13:42:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|5
1643377330000|2022-01-28 13:42:10|||||||||3
1643377370000|2022-01-28 13:42:50|785.3|784.3|785.3|784.3|785.3|784.3|785.3|784.3|3
1643377380000|2022-01-28 13:43:00|785.2|784.2|785.6|784.1|785.6|784.3|785.2|784.1|0
1643377390000|2022-01-28 13:43:10|785.2|784.2|785.6|784.1|785.6|784.3|785.2|784.1|0
1643377410000|2022-01-28 13:43:30|785.4|784.4|784.9|783.9|785.4|784.4|784.9|783.9|4
1643377440000|2022-01-28 13:44:00|785.2|784.2|784.8|783.8|785.4|784.2|784.6|783.7|1
1643377450000|2022-01-28 13:44:10|784.6|784|784.5|783.5|784.7|784.1|784.5|783.5|12
1643377460000|2022-01-28 13:44:20|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1643377470000|2022-01-28 13:44:30|784.4|783.3|784.4|783.4|784.4|783.4|784.4|783.3|6
1643377480000|2022-01-28 13:44:40|784.5|783.5|784.4|783.8|784.5|783.8|784.3|783.5|6
1643377490000|2022-01-28 13:44:50|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|4
1643380200000|2022-01-28 14:30:00|784.9|784.3|784.4|783.8|784.9|784.3|783.3|782.7|330
1643380210000|2022-01-28 14:30:10|784.6|784|783.8|783.2|784.6|784|783.1|782.5|131
1643380220000|2022-01-28 14:30:20|783.7|783.1|783.3|782.7|783.7|783.1|782.3|781.7|53
1643380230000|2022-01-28 14:30:30|783.4|782.8|783.5|782.9|784.1|783.5|783.1|782.3|56
1643380240000|2022-01-28 14:30:40|783.3|782.7|783.8|783.2|784.1|783.5|783|782.4|32
1643380250000|2022-01-28 14:30:50|783.6|783|784.1|783.5|784.4|783.8|783.6|783|45
1643380260000|2022-01-28 14:31:00|784.2|783.6|784.7|784.1|784.9|784.3|784.1|783.5|177
1643380270000|2022-01-28 14:31:10|784.9|784.3|784.7|784.1|784.9|784.3|784.6|784|31
1643380280000|2022-01-28 14:31:20|784.6|784|784.6|784|784.9|784.3|784.6|784|40
1643380290000|2022-01-28 14:31:30|783.6|783|784.9|784.3|785.1|784.5|783.6|783|48
1643380300000|2022-01-28 14:31:40|785|784.4|785.9|785.3|785.9|785.3|785|784.4|12
1643380310000|2022-01-28 14:31:50|786|785.4|786.6|786|786.7|786.1|785.9|785.3|59
1643380320000|2022-01-28 14:32:00|786.7|786.1|786.6|786|787.2|786.6|786.6|786|103
1643380330000|2022-01-28 14:32:10|786.7|786.1|786.6|786|786.7|786.1|786.6|786|20
1643380340000|2022-01-28 14:32:20|||||||||30
1643380350000|2022-01-28 14:32:30|786.1|785.5|785.4|784.8|786.2|785.6|785.4|784.8|27
1643380360000|2022-01-28 14:32:40|785.2|784.6|784.7|784.1|785.2|784.6|784.7|784.1|28
1643380370000|2022-01-28 14:32:50|784.6|784|783.6|783|784.6|784|783.5|782.9|47
1643380380000|2022-01-28 14:33:00|783.5|782.9|784.4|783.8|784.4|783.8|783.5|782.9|62
1643380390000|2022-01-28 14:33:10|784.9|784.3|784.6|784|784.9|784.3|784.4|783.8|16
1643380400000|2022-01-28 14:33:20|784.7|784.1|784.9|784.3|785.1|784.5|784.7|784.1|15
1643380410000|2022-01-28 14:33:30|784.6|784|785.4|784.8|785.4|784.8|784.6|784|18
1643380420000|2022-01-28 14:33:40|785.2|784.6|785.1|784.5|785.2|784.6|784.8|784.2|15
1643380430000|2022-01-28 14:33:50|785.2|784.6|785.6|785|785.7|785.1|785.2|784.6|24
1643380440000|2022-01-28 14:34:00|785.3|784.7|784.9|784.3|785.3|784.7|784.9|784.3|24
1643380450000|2022-01-28 14:34:10|784.6|784|784.1|783.5|784.6|784|784.1|783.5|13
1643380460000|2022-01-28 14:34:20|784.3|783.7|784.4|783.8|784.4|783.8|784.2|783.6|9
1643380470000|2022-01-28 14:34:30|784.5|783.9|784.4|783.8|784.8|784.2|784.4|783.8|17
1643380480000|2022-01-28 14:34:40|784.3|783.7|784.3|783.7|784.4|783.8|784.3|783.7|11
1643380490000|2022-01-28 14:34:50|784.4|783.8|783.9|783.3|784.4|783.8|783.9|783.3|8
1643380500000|2022-01-28 14:35:00|784|783.4|784.3|783.7|784.4|783.8|783.9|783.3|32
1643380510000|2022-01-28 14:35:10|784.4|783.8|784.4|783.8|784.6|784|784.1|783.5|11
1643380520000|2022-01-28 14:35:20|784.1|783.5|784.5|783.9|784.5|783.9|784.1|783.5|15
1643380530000|2022-01-28 14:35:30|784.4|783.8|784.4|783.8|784.4|783.8|784.1|783.5|15
1643380540000|2022-01-28 14:35:40|784.3|783.7|784.6|784|784.7|784.1|784.1|783.5|24
1643380550000|2022-01-28 14:35:50|784.7|784.1|784.7|784.1|784.8|784.2|784.6|784|9
1643380560000|2022-01-28 14:36:00|784.8|784.2|784.8|784.2|785.1|784.5|784.6|784|25
1643380570000|2022-01-28 14:36:10|784.9|784.3|784.9|784.3|784.9|784.3|784.6|784|5
1643380580000|2022-01-28 14:36:20|784.8|784.2|784.4|783.8|784.8|784.2|784.4|783.8|10
1643380590000|2022-01-28 14:36:30|784.3|783.7|784.1|783.5|784.3|783.7|784.1|783.5|9
1643380600000|2022-01-28 14:36:40|783.9|783.3|783.4|782.8|783.9|783.3|783.3|782.7|11
1643380610000|2022-01-28 14:36:50|783.6|783|783.6|783|783.7|783.1|783.5|782.9|18
1643380620000|2022-01-28 14:37:00|783.9|783.3|784.4|783.8|784.4|783.8|783.9|783.3|30
1643380630000|2022-01-28 14:37:10|784.5|783.9|783.6|783|784.6|784|783.6|783|8
1643380640000|2022-01-28 14:37:20|783.5|782.9|783.6|783|783.6|783|783.1|782.5|29
1643380650000|2022-01-28 14:37:30|783.7|783.1|784|783.4|784.2|783.6|783.6|783|29
1643380660000|2022-01-28 14:37:40|783.9|783.3|783.9|783.3|783.9|783.3|783.6|783|8
1643380670000|2022-01-28 14:37:50|783.8|783.2|784.1|783.5|784.3|783.7|783.7|783.1|16
1643380680000|2022-01-28 14:38:00|784.3|783.7|783.9|783.3|784.3|783.7|783.9|783.3|19
1643380690000|2022-01-28 14:38:10|783.8|783.2|783|782.4|783.9|783.3|783|782.4|17
1643380700000|2022-01-28 14:38:20|783.1|782.5|782.6|782|783.4|782.8|782.4|781.8|44
1643380710000|2022-01-28 14:38:30|782.5|781.9|782.9|782.3|783.1|782.5|782.4|781.8|23
1643380720000|2022-01-28 14:38:40|782.8|782.2|782.6|782|782.9|782.3|782.6|782|28
1643380730000|2022-01-28 14:38:50|782.9|782.3|782.5|781.9|782.9|782.3|782.5|781.9|11
1643380740000|2022-01-28 14:39:00|782.6|782|783.1|782.5|783.1|782.5|782.6|782|34
1643380750000|2022-01-28 14:39:10|782.9|782.3|782.2|781.6|782.9|782.3|782.1|781.5|23
1643380760000|2022-01-28 14:39:20|782.4|781.8|782.9|782.3|783.1|782.5|782.1|781.5|53
1643380770000|2022-01-28 14:39:30|782.8|782.2|782.9|782.3|783.1|782.5|782.6|782|10
1643380780000|2022-01-28 14:39:40|783|782.4|783.1|782.5|783.1|782.5|782.9|782.3|4
1643380790000|2022-01-28 14:39:50|783|782.4|782.8|782.2|783|782.4|782.8|782.2|5
1643380800000|2022-01-28 14:40:00|782.7|782.1|782.2|781.6|782.9|782.3|782|781.4|15
1643380810000|2022-01-28 14:40:10|782.1|781.5|782|781.4|782.4|781.8|782|781.4|44
1643380820000|2022-01-28 14:40:20|781.8|781.2|781.6|781|781.9|781.3|781.4|780.8|32
1643380830000|2022-01-28 14:40:30|781.9|781.3|782.9|782.3|783|782.4|781.9|781.3|24
1643380840000|2022-01-28 14:40:40|783|782.4|783.1|782.5|783.3|782.7|782.9|782.3|126
1643380850000|2022-01-28 14:40:50|783.2|782.6|783.1|782.5|783.4|782.8|783.1|782.5|108
1643380860000|2022-01-28 14:41:00|782.9|782.3|782.4|781.8|782.9|782.3|782.4|781.8|11
1643380870000|2022-01-28 14:41:10|782.5|781.9|782.6|782|782.8|782.2|782.4|781.8|9
1643380880000|2022-01-28 14:41:20|782.5|781.9|783|782.4|783|782.4|782.4|781.8|12
1643380890000|2022-01-28 14:41:30|782.9|782.3|782.9|782.3|783|782.4|782.8|782.2|11
1643380900000|2022-01-28 14:41:40|783|782.4|783.6|783|783.8|783.2|783|782.4|12
1643380910000|2022-01-28 14:41:50|783.7|783.1|783.6|783|783.9|783.3|783.6|783|26
1643380920000|2022-01-28 14:42:00|783.8|783.2|784.6|784|784.9|784.3|783.7|783.1|48
1643380930000|2022-01-28 14:42:10|784.5|783.9|784.4|783.8|784.5|783.9|783.9|783.3|20
1643380940000|2022-01-28 14:42:20|784.6|784|784.4|783.8|784.6|784|784.3|783.7|15
1643380950000|2022-01-28 14:42:30|784.5|783.9|784.5|783.9|784.6|784|784.4|783.8|9
1643380960000|2022-01-28 14:42:40|784.4|783.8|784.6|784|784.6|784|784.4|783.8|5
1643380970000|2022-01-28 14:42:50|784.7|784.1|784.3|783.7|784.7|784.1|784.3|783.7|18
1643380980000|2022-01-28 14:43:00|784.4|783.8|784.6|784|784.9|784.3|784.4|783.8|32
1643380990000|2022-01-28 14:43:10|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|23
1643381000000|2022-01-28 14:43:20|784.2|783.6|784.4|783.8|784.4|783.8|784.1|783.5|5
1643381010000|2022-01-28 14:43:30|784.6|784|784.4|783.8|784.6|784|784.4|783.8|7
1643381020000|2022-01-28 14:43:40|784.6|784|784.6|784|784.6|784|784.4|783.8|8
1643381030000|2022-01-28 14:43:50|784.8|784.2|785.4|784.8|785.4|784.8|784.6|784|38
1643381040000|2022-01-28 14:44:00|785.1|784.5|784.9|784.3|785.1|784.5|784.6|784|28
1643381050000|2022-01-28 14:44:10|785.1|784.5|785.4|784.8|785.4|784.8|784.9|784.3|10
1643381060000|2022-01-28 14:44:20|785.5|784.9|785|784.4|785.5|784.9|785|784.4|18
1643381070000|2022-01-28 14:44:30|784.9|784.3|784.9|784.3|784.9|784.3|784.8|784.2|7
1643381080000|2022-01-28 14:44:40|784.6|784|784.6|784|784.9|784.3|784.6|784|33
1643381090000|2022-01-28 14:44:50|784.7|784.1|784.6|784|784.7|784.1|784.6|784|11
1643381100000|2022-01-28 14:45:00|784.1|783.5|783.4|782.8|784.1|783.5|783|782.4|53
1643381110000|2022-01-28 14:45:10|783.3|782.7|783.5|782.9|783.6|783|783.3|782.7|47
1643381120000|2022-01-28 14:45:20|783.6|783|783.9|783.3|783.9|783.3|783.6|783|23
1643381130000|2022-01-28 14:45:30|783.6|783|783.6|783|783.6|783|783.6|783|3
1643381140000|2022-01-28 14:45:40|783.8|783.2|783.9|783.3|784.1|783.5|783.8|783.2|39
1643381150000|2022-01-28 14:45:50|783.7|783.1|783.4|782.8|783.9|783.3|783.4|782.8|6
1643381160000|2022-01-28 14:46:00|783.5|782.9|783.8|783.2|784.1|783.5|783.5|782.9|11
1643381170000|2022-01-28 14:46:10|783.9|783.3|783.7|783.1|783.9|783.3|783.6|783|8
1643381180000|2022-01-28 14:46:20|783.8|783.2|783.9|783.3|784.2|783.6|783.8|783.2|11
1643381190000|2022-01-28 14:46:30|784.1|783.5|783.9|783.3|784.1|783.5|783.9|783.3|2
1643381200000|2022-01-28 14:46:40|783.7|783.1|784.1|783.5|784.1|783.5|783.7|783.1|5
1643381210000|2022-01-28 14:46:50|||||||||1
1643381220000|2022-01-28 14:47:00|784|783.4|784|783.4|784.1|783.5|784|783.4|22
1643381230000|2022-01-28 14:47:10|784.1|783.5|783.9|783.3|784.1|783.5|783.9|783.3|4
1643381240000|2022-01-28 14:47:20|784|783.4|784.1|783.5|784.3|783.7|783.9|783.3|12
1643381250000|2022-01-28 14:47:30|784.2|783.6|784.5|783.9|784.6|784|784.2|783.6|15
1643381260000|2022-01-28 14:47:40|784.6|784|784.6|784|784.9|784.3|784.6|784|33
1643381270000|2022-01-28 14:47:50|784.8|784.2|784.9|784.3|785|784.4|784.8|784.2|3
1643381280000|2022-01-28 14:48:00|784.8|784.2|783.9|783.3|784.8|784.2|783.9|783.3|26
1643381290000|2022-01-28 14:48:10|784|783.4|783.9|783.3|784.1|783.5|783.9|783.3|10
1643381300000|2022-01-28 14:48:20|784.1|783.5|784.4|783.8|784.4|783.8|784.1|783.5|16
1643381310000|2022-01-28 14:48:30|784.6|784|784.9|784.3|785|784.4|784.6|784|20
1643381320000|2022-01-28 14:48:40|785.1|784.5|785.6|785|785.6|785|785.1|784.5|5
1643381330000|2022-01-28 14:48:50|785.7|785.1|786.2|785.6|786.2|785.6|785.7|785.1|37
1643381340000|2022-01-28 14:49:00|786.3|785.7|786.4|785.8|786.6|786|786.2|785.6|26
1643381350000|2022-01-28 14:49:10|786.5|785.9|786.6|786|786.6|786|786.5|785.9|13
1643381360000|2022-01-28 14:49:20|786.4|785.8|786.6|786|786.6|786|786.2|785.6|25
1643381370000|2022-01-28 14:49:30|786.7|786.1|787.3|786.7|787.3|786.7|786.7|786.1|38
1643381380000|2022-01-28 14:49:40|787.4|786.8|787.6|787|788|787.4|787.2|786.6|31
1643381390000|2022-01-28 14:49:50|787.4|786.8|787.6|787|787.6|787|787.1|786.5|16
1643381400000|2022-01-28 14:50:00|787.7|787.1|786.5|785.9|787.7|787.1|786.5|785.9|23
1643381410000|2022-01-28 14:50:10|786.6|786|786.5|785.9|786.6|786|786.1|785.5|18
1643381420000|2022-01-28 14:50:20|786.4|785.8|786.4|785.8|786.6|786|786.4|785.8|11
1643381430000|2022-01-28 14:50:30|786.6|786|786.6|786|786.8|786.2|786.4|785.8|20
1643381440000|2022-01-28 14:50:40|786.8|786.2|787|786.4|787.1|786.5|786.8|786.2|9
1643381450000|2022-01-28 14:50:50|786.9|786.3|786.9|786.3|787.1|786.5|786.8|786.2|15
1643381460000|2022-01-28 14:51:00|787|786.4|786.9|786.3|787.1|786.5|786.9|786.3|3
1643381470000|2022-01-28 14:51:10|786.8|786.2|786.9|786.3|787.1|786.5|786.8|786.2|9
1643381480000|2022-01-28 14:51:20|786.8|786.2|787.1|786.5|787.1|786.5|786.8|786.2|4
1643381490000|2022-01-28 14:51:30|787.3|786.7|787.6|787|787.6|787|787.1|786.5|18
1643381500000|2022-01-28 14:51:40|787.7|787.1|788.1|787.5|788.6|788|787.7|787.1|44
1643381510000|2022-01-28 14:51:50|787.8|787.2|787.9|787.3|788.1|787.5|787.8|787.2|29
1643381520000|2022-01-28 14:52:00|788.1|787.5|788.3|787.7|788.6|788|787.9|787.3|30
1643381530000|2022-01-28 14:52:10|788.2|787.6|787.9|787.3|788.2|787.6|787.9|787.3|6
1643381540000|2022-01-28 14:52:20|787.7|787.1|787.4|786.8|787.7|787.1|787.4|786.8|28
1643381550000|2022-01-28 14:52:30|787.3|786.7|787.4|786.8|787.4|786.8|787.1|786.5|10
1643381560000|2022-01-28 14:52:40|787.5|786.9|787.6|787|787.6|787|787.5|786.9|5
1643381570000|2022-01-28 14:52:50|787.8|787.2|787.6|787|788|787.4|787.6|787|22
1643381580000|2022-01-28 14:53:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|4
1643381590000|2022-01-28 14:53:10|787.1|786.5|786.9|786.3|787.1|786.5|786.6|786|16
1643381600000|2022-01-28 14:53:20|787|786.4|786.9|786.3|787|786.4|786.9|786.3|6
1643381610000|2022-01-28 14:53:30|787|786.4|786.9|786.3|787.1|786.5|786.9|786.3|4
1643381620000|2022-01-28 14:53:40|786.8|786.2|787.4|786.8|787.4|786.8|786.8|786.2|12
1643381630000|2022-01-28 14:53:50|787.3|786.7|787.6|787|787.6|787|787.2|786.6|8
1643381640000|2022-01-28 14:54:00|787.4|786.8|787.4|786.8|787.6|787|787.1|786.5|15
1643381650000|2022-01-28 14:54:10|787.1|786.5|786.6|786|787.2|786.6|786.6|786|8
1643381660000|2022-01-28 14:54:20|786.7|786.1|786.7|786.1|786.7|786.1|786.6|786|4
1643381670000|2022-01-28 14:54:30|786.9|786.3|786.8|786.2|786.9|786.3|786.7|786.1|8
1643381680000|2022-01-28 14:54:40|786.6|786|786.8|786.2|787.1|786.5|786.6|786|10
1643381690000|2022-01-28 14:54:50|786.7|786.1|786.6|786|786.7|786.1|786.6|786|103
1643381700000|2022-01-28 14:55:00|786.8|786.2|786.6|786|786.8|786.2|786.6|786|10
1643381710000|2022-01-28 14:55:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|1
1643381720000|2022-01-28 14:55:20|786.6|786|786.6|786|786.8|786.2|786.6|786|11
1643381730000|2022-01-28 14:55:30|786.8|786.2|786.7|786.1|786.8|786.2|786.6|786|6
1643381740000|2022-01-28 14:55:40|786.6|786|786.6|786|786.6|786|786.6|786|0
1643381750000|2022-01-28 14:55:50|787.1|786.5|787|786.4|787.1|786.5|786.9|786.3|16
1643381760000|2022-01-28 14:56:00|787.1|786.5|787.3|786.7|787.4|786.8|786.8|786.2|16
1643381770000|2022-01-28 14:56:10|787.1|786.5|786.6|786|787.1|786.5|786.6|786|6
1643381780000|2022-01-28 14:56:20|786.3|785.7|786.1|785.5|786.3|785.7|786.1|785.5|21
1643381790000|2022-01-28 14:56:30|786.2|785.6|786.6|786|786.6|786|786.2|785.6|10
1643381800000|2022-01-28 14:56:40|786.8|786.2|786.9|786.3|787.1|786.5|786.8|786.2|18
1643381810000|2022-01-28 14:56:50|787.1|786.5|786.9|786.3|787.1|786.5|786.9|786.3|6
1643381820000|2022-01-28 14:57:00|787|786.4|786.9|786.3|787.1|786.5|786.9|786.3|8
1643381830000|2022-01-28 14:57:10|||||||||2
1643381840000|2022-01-28 14:57:20|786.8|786.2|786.6|786|786.8|786.2|786.4|785.8|11
1643381860000|2022-01-28 14:57:40|786.4|785.8|786.6|786|786.9|786.3|786.4|785.8|16
1643381870000|2022-01-28 14:57:50|786.4|785.8|786.6|786|786.6|786|786.4|785.8|1
1643381880000|2022-01-28 14:58:00|786.5|785.9|786.4|785.8|786.6|786|786.4|785.8|9
1643381890000|2022-01-28 14:58:10|786.5|785.9|786.9|786.3|786.9|786.3|786.4|785.8|9
1643381900000|2022-01-28 14:58:20|786.6|786|786.7|786.1|786.8|786.2|786.6|786|6
1643381910000|2022-01-28 14:58:30|786.6|786|786.6|786|786.6|786|786.6|786|0
1643381920000|2022-01-28 14:58:40|786.4|785.8|786.1|785.5|786.4|785.8|786.1|785.5|9
1643381930000|2022-01-28 14:58:50|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|8
1643381940000|2022-01-28 14:59:00|785.9|785.3|786|785.4|786.1|785.5|785.9|785.3|12
1643381950000|2022-01-28 14:59:10|785.9|785.3|786.1|785.5|786.1|785.5|785.9|785.3|0
1643381960000|2022-01-28 14:59:20|786|785.4|786|785.4|786|785.4|786|785.4|8
1643381970000|2022-01-28 14:59:30|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|3
1643381980000|2022-01-28 14:59:40|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|7
1643381990000|2022-01-28 14:59:50|785.7|785.1|785.8|785.2|785.9|785.3|785.6|785|11
1643382000000|2022-01-28 15:00:00|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|9
1643382010000|2022-01-28 15:00:10|785.7|785.1|785.3|784.7|785.7|785.1|785.2|784.6|32
1643382020000|2022-01-28 15:00:20|785.4|784.8|784.9|784.3|785.4|784.8|784.9|784.3|12
1643382030000|2022-01-28 15:00:30|784.8|784.2|785|784.4|785|784.4|784.8|784.2|15
1643382040000|2022-01-28 15:00:40|785.1|784.5|785.8|785.2|785.8|785.2|785.1|784.5|13
1643382050000|2022-01-28 15:00:50|785.7|785.1|786.1|785.5|786.1|785.5|785.7|785.1|7
1643382060000|2022-01-28 15:01:00|785.9|785.3|785.9|785.3|786.1|785.5|785.9|785.3|11
1643382070000|2022-01-28 15:01:10|785.6|785|785.6|785|785.7|785.1|785.3|784.7|25
1643382080000|2022-01-28 15:01:20|785.5|784.9|784.9|784.3|785.5|784.9|784.9|784.3|26
1643382090000|2022-01-28 15:01:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|8
1643382100000|2022-01-28 15:01:40|785|784.4|785|784.4|785|784.4|785|784.4|10
1643382110000|2022-01-28 15:01:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|3
1643382120000|2022-01-28 15:02:00|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|5
1643382130000|2022-01-28 15:02:10|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|15
1643382140000|2022-01-28 15:02:20|785.2|784.6|785.2|784.6|785.3|784.7|785.1|784.5|4
1643382150000|2022-01-28 15:02:30|785.1|784.5|785.1|784.5|785.3|784.7|785.1|784.5|3
1643382160000|2022-01-28 15:02:40|785.2|784.6|785.4|784.8|785.4|784.8|785.1|784.5|7
1643382190000|2022-01-28 15:03:10|785.1|784.5|785|784.4|785.1|784.5|784.9|784.3|7
1643382200000|2022-01-28 15:03:20|784.9|784.3|785.3|784.7|785.4|784.8|784.9|784.3|10
1643382210000|2022-01-28 15:03:30|785.4|784.8|785.4|784.8|785.4|784.8|785.2|784.6|7
1643382220000|2022-01-28 15:03:40|785.3|784.7|785.4|784.8|785.4|784.8|785.1|784.5|2
1643382230000|2022-01-28 15:03:50|785.6|785|785.4|784.8|785.6|785|785.4|784.8|3
1643382240000|2022-01-28 15:04:00|785.5|784.9|785.1|784.5|785.6|785|785.1|784.5|12
1643382260000|2022-01-28 15:04:20|785|784.4|784.9|784.3|785|784.4|784.9|784.3|4
1643382270000|2022-01-28 15:04:30|784.6|784|784.6|784|784.7|784.1|784.6|784|31
1643382280000|2022-01-28 15:04:40|784.5|783.9|784.2|783.6|784.5|783.9|784.2|783.6|36
1643382290000|2022-01-28 15:04:50|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|11
1643382300000|2022-01-28 15:05:00|784.2|783.6|784.5|783.9|784.5|783.9|784.2|783.6|19
1643382310000|2022-01-28 15:05:10|784.4|783.8|784.2|783.6|784.4|783.8|784.2|783.6|6
1643382320000|2022-01-28 15:05:20|784.4|783.8|785.3|784.7|785.3|784.7|784.4|783.8|14
1643382330000|2022-01-28 15:05:30|785.4|784.8|785.4|784.8|785.4|784.8|785.1|784.5|12
1643382340000|2022-01-28 15:05:40|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|2
1643382350000|2022-01-28 15:05:50|785.1|784.5|786.4|785.8|786.4|785.8|785.1|784.5|12
1643382360000|2022-01-28 15:06:00|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|14
1643382370000|2022-01-28 15:06:10|786.3|785.7|785.9|785.3|786.3|785.7|785.9|785.3|5
1643382380000|2022-01-28 15:06:20|785.6|785|785.6|785|785.7|785.1|785.4|784.8|23
1643382400000|2022-01-28 15:06:40|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|10
1643382410000|2022-01-28 15:06:50|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|12
1643382420000|2022-01-28 15:07:00|785.2|784.6|785.4|784.8|785.6|785|785.1|784.5|18
1643382430000|2022-01-28 15:07:10|||||||||1
1643382440000|2022-01-28 15:07:20|785.5|784.9|785.4|784.8|785.6|785|785.4|784.8|6
1643382450000|2022-01-28 15:07:30|785.6|785|785.6|785|786.1|785.5|785.6|785|26
1643382460000|2022-01-28 15:07:40|785.4|784.8|785.6|785|785.6|785|785.4|784.8|7
1643382470000|2022-01-28 15:07:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|6
1643382480000|2022-01-28 15:08:00|785.7|785.1|785.9|785.3|785.9|785.3|785.6|785|6
1643382490000|2022-01-28 15:08:10|786.3|785.7|786.7|786.1|786.9|786.3|786.3|785.7|51
1643382500000|2022-01-28 15:08:20|787|786.4|786.9|786.3|787.4|786.8|786.9|786.3|16
1643382510000|2022-01-28 15:08:30|787.1|786.5|786.9|786.3|787.1|786.5|786.9|786.3|10
1643382520000|2022-01-28 15:08:40|787.1|786.5|787.1|786.5|787.1|786.5|786.9|786.3|9
1643382530000|2022-01-28 15:08:50|787|786.4|786.4|785.8|787|786.4|786.2|785.6|17
1643382540000|2022-01-28 15:09:00|786.5|785.9|786.2|785.6|786.6|786|786.2|785.6|13
1643382550000|2022-01-28 15:09:10|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1643382560000|2022-01-28 15:09:20|786.2|785.6|786.5|785.9|786.6|786|786.2|785.6|11
1643382570000|2022-01-28 15:09:30|786.4|785.8|786.4|785.8|786.6|786|786.4|785.8|7
1643382580000|2022-01-28 15:09:40|786.6|786|786.4|785.8|786.6|786|786.4|785.8|1
1643382590000|2022-01-28 15:09:50|786.6|786|786.9|786.3|786.9|786.3|786.6|786|1
1643382600000|2022-01-28 15:10:00|787.1|786.5|786.9|786.3|787.1|786.5|786.9|786.3|12
1643382610000|2022-01-28 15:10:10|787.1|786.5|786.9|786.3|787.1|786.5|786.9|786.3|10
1643382620000|2022-01-28 15:10:20|786.6|786|786.8|786.2|786.8|786.2|786.6|786|3
1643382630000|2022-01-28 15:10:30|787|786.4|786.9|786.3|787.1|786.5|786.9|786.3|28
1643382640000|2022-01-28 15:10:40|786.6|786|786.6|786|786.6|786|786.6|786|4
1643382650000|2022-01-28 15:10:50|||||||||2
1643382660000|2022-01-28 15:11:00|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|4
1643382670000|2022-01-28 15:11:10|787|786.4|787.4|786.8|787.5|786.9|787|786.4|17
1643382680000|2022-01-28 15:11:20|787.3|786.7|787|786.4|787.4|786.8|786.9|786.3|20
1643382690000|2022-01-28 15:11:30|787.1|786.5|787.5|786.9|787.9|787.3|787.1|786.5|35
1643382700000|2022-01-28 15:11:40|787.6|787|787.9|787.3|787.9|787.3|787.5|786.9|19
1643382710000|2022-01-28 15:11:50|788|787.4|787.9|787.3|788|787.4|787.9|787.3|9
1643382720000|2022-01-28 15:12:00|788|787.4|788.4|787.8|788.4|787.8|788|787.4|12
1643382730000|2022-01-28 15:12:10|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|21
1643382740000|2022-01-28 15:12:20|787.9|787.3|789|788.4|789|788.4|787.9|787.3|20
1643382750000|2022-01-28 15:12:30|788.9|788.3|788.9|788.3|789.1|788.5|788.9|788.3|26
1643382760000|2022-01-28 15:12:40|||||||||1
1643382770000|2022-01-28 15:12:50|788.7|788.1|788.6|788|788.7|788.1|788.6|788|2
1643382780000|2022-01-28 15:13:00|788.5|787.9|788.6|788|788.6|788|788.4|787.8|24
1643382790000|2022-01-28 15:13:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|9
1643382800000|2022-01-28 15:13:20|788.8|788.2|788.6|788|788.8|788.2|788.6|788|8
1643382810000|2022-01-28 15:13:30|788.4|787.8|788.4|787.8|788.4|787.8|788.1|787.5|15
1643382820000|2022-01-28 15:13:40|788.5|787.9|788.6|788|788.6|788|788.5|787.9|12
1643382830000|2022-01-28 15:13:50|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|14
1643382840000|2022-01-28 15:14:00|788.6|788|788.4|787.8|788.6|788|788.4|787.8|9
1643382850000|2022-01-28 15:14:10|788.1|787.5|787.9|787.3|788.1|787.5|787.8|787.2|7
1643382860000|2022-01-28 15:14:20|787.8|787.2|787.4|786.8|787.8|787.2|787.4|786.8|8
1643382870000|2022-01-28 15:14:30|||||||||7
1643382880000|2022-01-28 15:14:40|787.8|787.2|787.6|787|787.8|787.2|787.6|787|5
1643382890000|2022-01-28 15:14:50|787.8|787.2|787.6|787|787.8|787.2|787.6|787|7
1643382900000|2022-01-28 15:15:00|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|3
1643382910000|2022-01-28 15:15:10|788.1|787.5|788.2|787.6|788.3|787.7|788.1|787.5|13
1643382920000|2022-01-28 15:15:20|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1643382930000|2022-01-28 15:15:30|788.3|787.7|788.6|788|788.6|788|788.3|787.7|13
1643382940000|2022-01-28 15:15:40|788.8|788.2|789.2|788.6|789.4|788.8|788.8|788.2|20
1643382950000|2022-01-28 15:15:50|789.3|788.7|789.4|788.8|789.4|788.8|789.1|788.5|15
1643382960000|2022-01-28 15:16:00|789.1|788.5|788.9|788.3|789.1|788.5|788.9|788.3|22
1643382970000|2022-01-28 15:16:10|789.1|788.5|788.9|788.3|789.1|788.5|788.8|788.2|12
1643382980000|2022-01-28 15:16:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|6
1643382990000|2022-01-28 15:16:30|788.9|788.3|788.6|788|788.9|788.3|788.6|788|9
1643383000000|2022-01-28 15:16:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|2
1643383020000|2022-01-28 15:17:00|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|11
1643383030000|2022-01-28 15:17:10|788.8|788.2|788.6|788|788.8|788.2|788.6|788|7
1643383040000|2022-01-28 15:17:20|788.9|788.3|788.4|787.8|788.9|788.3|788.4|787.8|13
1643383050000|2022-01-28 15:17:30|788.1|787.5|788.6|788|788.7|788.1|788.1|787.5|61
1643383060000|2022-01-28 15:17:40|788.7|788.1|788.6|788|788.7|788.1|788.6|788|12
1643383070000|2022-01-28 15:17:50|||||||||2
1643383080000|2022-01-28 15:18:00|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|9
1643383090000|2022-01-28 15:18:10|788.2|787.6|787.9|787.3|788.2|787.6|787.9|787.3|7
1643383100000|2022-01-28 15:18:20|788|787.4|787.9|787.3|788|787.4|787.9|787.3|1
1643383110000|2022-01-28 15:18:30|788|787.4|788.3|787.7|788.3|787.7|788|787.4|10
1643383120000|2022-01-28 15:18:40|788.1|787.5|788|787.4|788.1|787.5|788|787.4|8
1643383130000|2022-01-28 15:18:50|788.1|787.5|788.5|787.9|788.6|788|788|787.4|6
1643383140000|2022-01-28 15:19:00|788.4|787.8|788.5|787.9|788.9|788.3|788.4|787.8|4
1643383150000|2022-01-28 15:19:10|788.4|787.8|788.4|787.8|788.6|788|788.4|787.8|3
1643383160000|2022-01-28 15:19:20|788.5|787.9|788.6|788|788.6|788|788.5|787.9|4
1643383170000|2022-01-28 15:19:30|788.5|787.9|788.6|788|788.6|788|788.5|787.9|2
1643383180000|2022-01-28 15:19:40|788.5|787.9|788.6|788|788.6|788|788.5|787.9|5
1643383190000|2022-01-28 15:19:50|788.9|788.3|789.1|788.5|789.1|788.5|788.9|788.3|13
1643383200000|2022-01-28 15:20:00|789|788.4|788.6|788|789|788.4|788.6|788|12
1643383220000|2022-01-28 15:20:20|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|5
1643383230000|2022-01-28 15:20:30|788.5|787.9|788.6|788|788.6|788|788.4|787.8|6
1643383240000|2022-01-28 15:20:40|788.5|787.9|787.9|787.3|788.5|787.9|787.9|787.3|8
1643383250000|2022-01-28 15:20:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1643383260000|2022-01-28 15:21:00|||||||||4
1643383270000|2022-01-28 15:21:10|788.2|787.6|788.4|787.8|788.4|787.8|788.2|787.6|10
1643383280000|2022-01-28 15:21:20|788.6|788|788.9|788.3|788.9|788.3|788.6|788|9
1643383290000|2022-01-28 15:21:30|789.1|788.5|788.9|788.3|789.1|788.5|788.9|788.3|4
1643383300000|2022-01-28 15:21:40|||||||||6
1643383310000|2022-01-28 15:21:50|789.4|788.8|789.6|789|789.8|789.2|789.4|788.8|16
1643383320000|2022-01-28 15:22:00|789.5|788.9|789.5|788.9|789.5|788.9|789.4|788.8|26
1643383330000|2022-01-28 15:22:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1643383340000|2022-01-28 15:22:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1643383350000|2022-01-28 15:22:30|789.6|789|789.4|788.8|789.6|789|789.4|788.8|16
1643383360000|2022-01-28 15:22:40|789.3|788.7|789.4|788.8|789.4|788.8|789.1|788.5|13
1643383370000|2022-01-28 15:22:50|789.3|788.7|789.2|788.6|789.3|788.7|788.9|788.3|16
1643383380000|2022-01-28 15:23:00|789.3|788.7|789.6|789|789.6|789|789.3|788.7|8
1643383390000|2022-01-28 15:23:10|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|12
1643383400000|2022-01-28 15:23:20|||||||||4
1643383410000|2022-01-28 15:23:30|790|789.4|790.4|789.8|790.4|789.8|790|789.4|14
1643383420000|2022-01-28 15:23:40|790.6|790|790.4|789.8|790.6|790|790.4|789.8|5
1643383430000|2022-01-28 15:23:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|7
1643383440000|2022-01-28 15:24:00|790.6|790|790.4|789.8|790.6|790|790.4|789.8|17
1643383450000|2022-01-28 15:24:10|790.5|789.9|790.1|789.5|790.5|789.9|790.1|789.5|14
1643383460000|2022-01-28 15:24:20|||||||||3
1643383470000|2022-01-28 15:24:30|||||||||15
1643383480000|2022-01-28 15:24:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|13
1643383490000|2022-01-28 15:24:50|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|14
1643383500000|2022-01-28 15:25:00|790.3|789.7|791.5|790.9|791.5|790.9|790.3|789.7|15
1643383510000|2022-01-28 15:25:10|791.2|790.6|791.1|790.5|791.4|790.8|791|790.4|49
1643383520000|2022-01-28 15:25:20|791|790.4|790.6|790|791|790.4|790.4|789.8|45
1643383530000|2022-01-28 15:25:30|||||||||1
1643383540000|2022-01-28 15:25:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|106
1643383550000|2022-01-28 15:25:50|790.5|789.9|790.4|789.8|790.5|789.9|790.2|789.6|5
1643383560000|2022-01-28 15:26:00|790.5|789.9|790.4|789.8|790.5|789.9|790.2|789.6|16
1643383570000|2022-01-28 15:26:10|790|789.4|789.1|788.5|790|789.4|789.1|788.5|210
1643383580000|2022-01-28 15:26:20|788.9|788.3|789|788.4|789.1|788.5|788.9|788.3|15
1643383590000|2022-01-28 15:26:30|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|2
1643383600000|2022-01-28 15:26:40|788.6|788|788.4|787.8|788.8|788.2|788.4|787.8|16
1643383610000|2022-01-28 15:26:50|788.3|787.7|788.1|787.5|788.4|787.8|788.1|787.5|9
1643383620000|2022-01-28 15:27:00|787.9|787.3|787.6|787|788.1|787.5|787.6|787|51
1643383630000|2022-01-28 15:27:10|787.7|787.1|787.1|786.5|787.7|787.1|787.1|786.5|48
1643383640000|2022-01-28 15:27:20|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|15
1643383650000|2022-01-28 15:27:30|787.3|786.7|787.8|787.2|787.8|787.2|787.1|786.5|57
1643383660000|2022-01-28 15:27:40|787.9|787.3|787.9|787.3|788.1|787.5|787.9|787.3|2
1643383670000|2022-01-28 15:27:50|788.1|787.5|787.9|787.3|788.1|787.5|787.8|787.2|6
1643383680000|2022-01-28 15:28:00|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|16
1643383690000|2022-01-28 15:28:10|788.1|787.5|788.1|787.5|788.3|787.7|788.1|787.5|8
1643383700000|2022-01-28 15:28:20|788|787.4|787.7|787.1|788|787.4|787.6|787|28
1643383710000|2022-01-28 15:28:30|787.9|787.3|788.1|787.5|788.1|787.5|787.9|787.3|4
1643383720000|2022-01-28 15:28:40|788|787.4|788.1|787.5|788.4|787.8|788|787.4|20
1643383730000|2022-01-28 15:28:50|788|787.4|787.9|787.3|788.1|787.5|787.9|787.3|16
1643383740000|2022-01-28 15:29:00|787.8|787.2|788.2|787.6|788.2|787.6|787.7|787.1|8
1643383750000|2022-01-28 15:29:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1643383760000|2022-01-28 15:29:20|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|11
1643383770000|2022-01-28 15:29:30|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|0
1643383780000|2022-01-28 15:29:40|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|3
1643383790000|2022-01-28 15:29:50|788.1|787.5|788.1|787.5|788.3|787.7|788.1|787.5|4
1643383800000|2022-01-28 15:30:00|788.2|787.6|788.4|787.8|788.6|788|788.2|787.6|16
1643383810000|2022-01-28 15:30:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1643383820000|2022-01-28 15:30:20|787.9|787.3|787.6|787|787.9|787.3|787.3|786.7|27
1643383830000|2022-01-28 15:30:30|787.9|787.3|787.6|787|787.9|787.3|787.6|787|18
1643383840000|2022-01-28 15:30:40|787.7|787.1|787.9|787.3|788|787.4|787.6|787|10
1643383860000|2022-01-28 15:31:00|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|19
1643383870000|2022-01-28 15:31:10|788.1|787.5|787.9|787.3|788.1|787.5|787.9|787.3|9
1643383880000|2022-01-28 15:31:20|788|787.4|788|787.4|788.1|787.5|788|787.4|2
1643383890000|2022-01-28 15:31:30|787.9|787.3|787.1|786.5|787.9|787.3|787.1|786.5|26
1643383900000|2022-01-28 15:31:40|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|4
1643383910000|2022-01-28 15:31:50|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|6
1643383920000|2022-01-28 15:32:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|7
1643383930000|2022-01-28 15:32:10|||||||||5
1643383940000|2022-01-28 15:32:20|786.9|786.3|786.6|786|786.9|786.3|786.6|786|17
1643383950000|2022-01-28 15:32:30|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|1
1643383960000|2022-01-28 15:32:40|||||||||8
1643383970000|2022-01-28 15:32:50|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|0
1643383980000|2022-01-28 15:33:00|787|786.4|786.7|786.1|787.2|786.6|786.7|786.1|15
1643383990000|2022-01-28 15:33:10|786.8|786.2|786.8|786.2|786.8|786.2|786.6|786|9
1643384000000|2022-01-28 15:33:20|786.6|786|786.8|786.2|786.8|786.2|786.6|786|2
1643384010000|2022-01-28 15:33:30|786.9|786.3|786.6|786|786.9|786.3|786.6|786|8
1643384020000|2022-01-28 15:33:40|786.1|785.5|786.4|785.8|786.5|785.9|786.1|785.5|40
1643384030000|2022-01-28 15:33:50|786.9|786.3|786.5|785.9|786.9|786.3|786.4|785.8|33
1643384040000|2022-01-28 15:34:00|786.4|785.8|786.4|785.8|786.6|786|786.4|785.8|13
1643384050000|2022-01-28 15:34:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|8
1643384060000|2022-01-28 15:34:20|786.6|786|786.8|786.2|786.8|786.2|786.6|786|5
1643384070000|2022-01-28 15:34:30|786.6|786|786.8|786.2|786.8|786.2|786.6|786|6
1643384080000|2022-01-28 15:34:40|786.9|786.3|786.8|786.2|786.9|786.3|786.6|786|11
1643384090000|2022-01-28 15:34:50|786.6|786|786.8|786.2|786.8|786.2|786.6|786|1
1643384100000|2022-01-28 15:35:00|786.9|786.3|786.6|786|787.2|786.6|786.6|786|14
1643384110000|2022-01-28 15:35:10|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|8
1643384120000|2022-01-28 15:35:20|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|7
1643384130000|2022-01-28 15:35:30|785.7|785.1|785.4|784.8|785.7|785.1|785.4|784.8|15
1643384140000|2022-01-28 15:35:40|785.2|784.6|785.2|784.6|785.2|784.6|785.1|784.5|25
1643384150000|2022-01-28 15:35:50|785.1|784.5|785.1|784.5|785.2|784.6|785.1|784.5|8
1643384160000|2022-01-28 15:36:00|785|784.4|785.1|784.5|785.1|784.5|784.9|784.3|8
1643384170000|2022-01-28 15:36:10|785|784.4|784.9|784.3|785|784.4|784.9|784.3|5
1643384180000|2022-01-28 15:36:20|785.1|784.5|785.6|785|785.6|785|785.1|784.5|11
1643384190000|2022-01-28 15:36:30|785.4|784.8|785.5|784.9|785.6|785|785.4|784.8|6
1643384200000|2022-01-28 15:36:40|785.4|784.8|785.4|784.8|785.4|784.8|785.3|784.7|4
1643384210000|2022-01-28 15:36:50|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|1
1643384220000|2022-01-28 15:37:00|785.4|784.8|785.5|784.9|785.6|785|785.4|784.8|11
1643384230000|2022-01-28 15:37:10|785.4|784.8|785.9|785.3|786|785.4|785.4|784.8|11
1643384240000|2022-01-28 15:37:20|786|785.4|786.7|786.1|786.8|786.2|785.9|785.3|20
1643384250000|2022-01-28 15:37:30|786.6|786|786.7|786.1|786.8|786.2|786.6|786|9
1643384260000|2022-01-28 15:37:40|786.6|786|786.6|786|786.6|786|786.6|786|12
1643384270000|2022-01-28 15:37:50|||||||||2
1643384280000|2022-01-28 15:38:00|786.5|785.9|786.6|786|786.8|786.2|786.5|785.9|6
1643384290000|2022-01-28 15:38:10|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|2
1643384300000|2022-01-28 15:38:20|787|786.4|787.1|786.5|787.3|786.7|787|786.4|8
1643384310000|2022-01-28 15:38:30|787|786.4|786.9|786.3|787|786.4|786.9|786.3|9
1643384330000|2022-01-28 15:38:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1643384340000|2022-01-28 15:39:00|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|10
1643384350000|2022-01-28 15:39:10|787.6|787|787.4|786.8|787.6|787|787.4|786.8|3
1643384360000|2022-01-28 15:39:20|787.5|786.9|787.6|787|787.7|787.1|787.5|786.9|4
1643384370000|2022-01-28 15:39:30|787.5|786.9|787.9|787.3|787.9|787.3|787.4|786.8|3
1643384380000|2022-01-28 15:39:40|787.8|787.2|787.4|786.8|787.8|787.2|787.4|786.8|12
1643384390000|2022-01-28 15:39:50|787.5|786.9|787.9|787.3|787.9|787.3|787.5|786.9|6
1643384400000|2022-01-28 15:40:00|787.8|787.2|787.6|787|787.8|787.2|787.6|787|9
1643384410000|2022-01-28 15:40:10|787.4|786.8|787.1|786.5|787.4|786.8|787.1|786.5|18
1643384420000|2022-01-28 15:40:20|786.9|786.3|786.9|786.3|787.1|786.5|786.8|786.2|6
1643384430000|2022-01-28 15:40:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|4
1643384440000|2022-01-28 15:40:40|787.3|786.7|787.2|786.6|787.3|786.7|787.1|786.5|7
1643384450000|2022-01-28 15:40:50|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|0
1643384460000|2022-01-28 15:41:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|4
1643384470000|2022-01-28 15:41:10|787.6|787|787.6|787|787.6|787|787.6|787|4
1643384480000|2022-01-28 15:41:20|||||||||1
1643384490000|2022-01-28 15:41:30|787.8|787.2|787.6|787|787.8|787.2|787.6|787|10
1643384500000|2022-01-28 15:41:40|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|9
1643384510000|2022-01-28 15:41:50|787.7|787.1|787.6|787|787.8|787.2|787.6|787|22
1643384520000|2022-01-28 15:42:00|787.7|787.1|787.9|787.3|788|787.4|787.7|787.1|5
1643384540000|2022-01-28 15:42:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|8
1643384560000|2022-01-28 15:42:40|787.7|787.1|787.6|787|787.7|787.1|787.6|787|0
1643384570000|2022-01-28 15:42:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|4
1643384580000|2022-01-28 15:43:00|787.8|787.2|787.6|787|787.9|787.3|787.6|787|6
1643384590000|2022-01-28 15:43:10|787.5|786.9|786.8|786.2|787.5|786.9|786.7|786.1|12
1643384600000|2022-01-28 15:43:20|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|14
1643384610000|2022-01-28 15:43:30|787|786.4|787.1|786.5|787.1|786.5|786.9|786.3|15
1643384620000|2022-01-28 15:43:40|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|9
1643384630000|2022-01-28 15:43:50|787.2|786.6|787.3|786.7|787.3|786.7|787.1|786.5|3
1643384640000|2022-01-28 15:44:00|787.1|786.5|787.9|787.3|787.9|787.3|787.1|786.5|34
1643384650000|2022-01-28 15:44:10|788|787.4|788.1|787.5|788.1|787.5|787.9|787.3|9
1643384660000|2022-01-28 15:44:20|788|787.4|787.9|787.3|788.1|787.5|787.9|787.3|12
1643384680000|2022-01-28 15:44:40|787.6|787|788.1|787.5|788.2|787.6|787.6|787|22
1643384690000|2022-01-28 15:44:50|788|787.4|788|787.4|788.1|787.5|788|787.4|8
1643384700000|2022-01-28 15:45:00|788.1|787.5|788.1|787.5|788.2|787.6|788.1|787.5|14
1643384710000|2022-01-28 15:45:10|788|787.4|788.1|787.5|788.1|787.5|787.9|787.3|10
1643384720000|2022-01-28 15:45:20|788.6|788|788.6|788|788.6|788|788.6|788|2
1643384730000|2022-01-28 15:45:30|788.3|787.7|788.3|787.7|788.4|787.8|788.3|787.7|7
1643384740000|2022-01-28 15:45:40|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|21
1643384750000|2022-01-28 15:45:50|788.3|787.7|788.2|787.6|788.4|787.8|788.2|787.6|7
1643384760000|2022-01-28 15:46:00|788.4|787.8|788.5|787.9|788.6|788|788.4|787.8|9
1643384770000|2022-01-28 15:46:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1643384780000|2022-01-28 15:46:20|788.5|787.9|788.6|788|788.6|788|788.4|787.8|6
1643384790000|2022-01-28 15:46:30|788.5|787.9|788.5|787.9|788.6|788|788.4|787.8|24
1643384800000|2022-01-28 15:46:40|788.6|788|788.2|787.6|788.6|788|788.2|787.6|10
1643384810000|2022-01-28 15:46:50|788.3|787.7|788.2|787.6|788.4|787.8|788.2|787.6|13
1643384820000|2022-01-28 15:47:00|788.3|787.7|788.4|787.8|788.4|787.8|788.2|787.6|2
1643384830000|2022-01-28 15:47:10|788.5|787.9|788.6|788|788.6|788|788.5|787.9|6
1643384840000|2022-01-28 15:47:20|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643384850000|2022-01-28 15:47:30|789.1|788.5|789.4|788.8|789.4|788.8|789.1|788.5|14
1643384860000|2022-01-28 15:47:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|15
1643384870000|2022-01-28 15:47:50|||||||||6
1643384880000|2022-01-28 15:48:00|789.2|788.6|789.2|788.6|789.4|788.8|789.1|788.5|69
1643384890000|2022-01-28 15:48:10|789.1|788.5|788.6|788|789.1|788.5|788.6|788|6
1643384900000|2022-01-28 15:48:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1643384910000|2022-01-28 15:48:30|788.6|788|788.7|788.1|788.7|788.1|788.6|788|0
1643384930000|2022-01-28 15:48:50|788.5|787.9|788.9|788.3|788.9|788.3|788.5|787.9|2
1643384940000|2022-01-28 15:49:00|789|788.4|789.1|788.5|789.1|788.5|789|788.4|19
1643384950000|2022-01-28 15:49:10|789|788.4|789|788.4|789.1|788.5|788.9|788.3|13
1643384960000|2022-01-28 15:49:20|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|5
1643384980000|2022-01-28 15:49:40|789|788.4|789|788.4|789|788.4|789|788.4|8
1643384990000|2022-01-28 15:49:50|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|9
1643385000000|2022-01-28 15:50:00|789|788.4|789|788.4|789|788.4|789|788.4|8
1643385010000|2022-01-28 15:50:10|788.7|788.1|789.2|788.6|789.2|788.6|788.7|788.1|9
1643385030000|2022-01-28 15:50:30|||||||||3
1643385040000|2022-01-28 15:50:40|789.5|788.9|789.2|788.6|789.5|788.9|789.2|788.6|22
1643385060000|2022-01-28 15:51:00|789.1|788.5|789.2|788.6|789.2|788.6|789|788.4|3
1643385090000|2022-01-28 15:51:30|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|12
1643385100000|2022-01-28 15:51:40|||||||||5
1643385110000|2022-01-28 15:51:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|5
1643385120000|2022-01-28 15:52:00|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|3
1643385130000|2022-01-28 15:52:10|789.2|788.6|789|788.4|789.2|788.6|789|788.4|14
1643385140000|2022-01-28 15:52:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|7
1643385150000|2022-01-28 15:52:30|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|6
1643385160000|2022-01-28 15:52:40|||||||||4
1643385170000|2022-01-28 15:52:50|789.1|788.5|788.7|788.1|789.1|788.5|788.7|788.1|12
1643385180000|2022-01-28 15:53:00|788.9|788.3|789|788.4|789|788.4|788.9|788.3|12
1643385190000|2022-01-28 15:53:10|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|0
1643385200000|2022-01-28 15:53:20|789|788.4|789|788.4|789|788.4|788.9|788.3|0
1643385210000|2022-01-28 15:53:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643385220000|2022-01-28 15:53:40|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|4
1643385240000|2022-01-28 15:54:00|||||||||2
1643385250000|2022-01-28 15:54:10|789|788.4|789|788.4|789|788.4|789|788.4|2
1643385260000|2022-01-28 15:54:20|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1643385270000|2022-01-28 15:54:30|789|788.4|788.9|788.3|789|788.4|788.9|788.3|1
1643385280000|2022-01-28 15:54:40|||||||||1
1643385290000|2022-01-28 15:54:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|7
1643385300000|2022-01-28 15:55:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1643385310000|2022-01-28 15:55:10|789|788.4|789|788.4|789|788.4|789|788.4|9
1643385320000|2022-01-28 15:55:20|788.9|788.3|788.9|788.3|789|788.4|788.8|788.2|7
1643385330000|2022-01-28 15:55:30|||||||||2
1643385340000|2022-01-28 15:55:40|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|0
1643385350000|2022-01-28 15:55:50|789|788.4|789|788.4|789.2|788.6|789|788.4|9
1643385360000|2022-01-28 15:56:00|788.9|788.3|788.7|788.1|788.9|788.3|788.7|788.1|3
1643385370000|2022-01-28 15:56:10|788.9|788.3|789|788.4|789.1|788.5|788.9|788.3|17
1643385390000|2022-01-28 15:56:30|788.9|788.3|788.7|788.1|788.9|788.3|788.5|787.9|21
1643385400000|2022-01-28 15:56:40|788.5|787.9|788.2|787.6|788.7|788.1|788.2|787.6|70
1643385410000|2022-01-28 15:56:50|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|7
1643385420000|2022-01-28 15:57:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1643385430000|2022-01-28 15:57:10|788.6|788|788.5|787.9|788.6|788|788.5|787.9|31
1643385440000|2022-01-28 15:57:20|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|0
1643385450000|2022-01-28 15:57:30|788.6|788|788.7|788.1|788.7|788.1|788.6|788|5
1643385460000|2022-01-28 15:57:40|788.6|788|788.7|788.1|788.7|788.1|788.5|787.9|5
1643385470000|2022-01-28 15:57:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|3
1643385480000|2022-01-28 15:58:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1643385490000|2022-01-28 15:58:10|788.5|787.9|789|788.4|789|788.4|788.5|787.9|6
1643385510000|2022-01-28 15:58:30|||||||||1
1643385520000|2022-01-28 15:58:40|789.1|788.5|789.5|788.9|789.5|788.9|789.1|788.5|20
1643385530000|2022-01-28 15:58:50|790.1|789.5|790.4|789.8|790.5|789.9|790.1|789.5|7
1643385540000|2022-01-28 15:59:00|790.3|789.7|789.7|789.1|790.3|789.7|789.7|789.1|6
1643385550000|2022-01-28 15:59:10|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|7
1643385560000|2022-01-28 15:59:20|789.7|789.1|790|789.4|790|789.4|789.7|789.1|11
1643385580000|2022-01-28 15:59:40|790.2|789.6|790.2|789.6|790.4|789.8|790.2|789.6|25
1643385590000|2022-01-28 15:59:50|||||||||5
1643385600000|2022-01-28 16:00:00|||||||||12
1643385610000|2022-01-28 16:00:10|||||||||8
1643385620000|2022-01-28 16:00:20|||||||||11
1643385630000|2022-01-28 16:00:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|13
1643385640000|2022-01-28 16:00:40|||||||||3
1643385650000|2022-01-28 16:00:50|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|1
1643385660000|2022-01-28 16:01:00|790.3|789.7|790.3|789.7|790.4|789.8|790.2|789.6|6
1643385670000|2022-01-28 16:01:10|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|3
1643385680000|2022-01-28 16:01:20|790.2|789.6|790.2|789.6|790.2|789.6|790|789.4|28
1643385690000|2022-01-28 16:01:30|||||||||8
1643385700000|2022-01-28 16:01:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|4
1643385710000|2022-01-28 16:01:50|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|3
1643385720000|2022-01-28 16:02:00|790.3|789.7|790.2|789.6|790.4|789.8|790.2|789.6|0
1643385730000|2022-01-28 16:02:10|790|789.4|790|789.4|790|789.4|790|789.4|6
1643385740000|2022-01-28 16:02:20|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|3
1643385750000|2022-01-28 16:02:30|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|0
1643385760000|2022-01-28 16:02:40|790.5|789.9|790.2|789.6|790.5|789.9|790.2|789.6|42
1643385770000|2022-01-28 16:02:50|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|15
1643385780000|2022-01-28 16:03:00|||||||||1
1643385790000|2022-01-28 16:03:10|790.5|789.9|790.7|790.1|790.9|790.3|790.5|789.9|13
1643385800000|2022-01-28 16:03:20|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|2
1643385810000|2022-01-28 16:03:30|791.2|790.6|791.8|791.2|791.8|791.2|791.1|790.5|52
1643385820000|2022-01-28 16:03:40|791.9|791.3|791.8|791.2|791.9|791.3|791.7|791.1|10
1643385830000|2022-01-28 16:03:50|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|27
1643385840000|2022-01-28 16:04:00|792|791.4|792.1|791.5|792.1|791.5|792|791.4|11
1643385850000|2022-01-28 16:04:10|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|10
1643385860000|2022-01-28 16:04:20|791.8|791.2|792.1|791.5|792.1|791.5|791.8|791.2|10
1643385870000|2022-01-28 16:04:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|1
1643385880000|2022-01-28 16:04:40|792.3|791.7|791.9|791.3|792.4|791.8|791.9|791.3|68
1643385890000|2022-01-28 16:04:50|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|9
1643385900000|2022-01-28 16:05:00|||||||||4
1643385910000|2022-01-28 16:05:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|12
1643385920000|2022-01-28 16:05:20|792|791.4|792.1|791.5|792.1|791.5|792|791.4|2
1643385930000|2022-01-28 16:05:30|792.4|791.8|792.7|792.1|792.8|792.2|792.4|791.8|26
1643385940000|2022-01-28 16:05:40|792.8|792.2|792.9|792.3|793|792.4|792.8|792.2|42
1643385950000|2022-01-28 16:05:50|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|23
1643385960000|2022-01-28 16:06:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|4
1643385970000|2022-01-28 16:06:10|||||||||14
1643385980000|2022-01-28 16:06:20|793|792.4|793.3|792.7|793.4|792.8|793|792.4|20
1643385990000|2022-01-28 16:06:30|793.2|792.6|793.2|792.6|793.3|792.7|793.2|792.6|20
1643386000000|2022-01-28 16:06:40|793.3|792.7|793.3|792.7|793.3|792.7|793.2|792.6|5
1643386010000|2022-01-28 16:06:50|793.2|792.6|793.2|792.6|793.3|792.7|793.2|792.6|41
1643386020000|2022-01-28 16:07:00|793.3|792.7|795.1|794.5|795.1|794.5|793.2|792.6|255
1643386030000|2022-01-28 16:07:10|795|794.4|795.2|794.6|795.3|794.7|795|794.4|54
1643386040000|2022-01-28 16:07:20|795.3|794.7|795.5|794.9|795.6|795|795.3|794.7|30
1643386050000|2022-01-28 16:07:30|||||||||17
1643386060000|2022-01-28 16:07:40|||||||||9
1643386070000|2022-01-28 16:07:50|795.6|795|795.7|795.1|795.7|795.1|795.5|794.9|2
1643386080000|2022-01-28 16:08:00|795.5|794.9|795.7|795.1|795.7|795.1|795.5|794.9|48
1643386090000|2022-01-28 16:08:10|||||||||21
1643386100000|2022-01-28 16:08:20|795.6|795|795.6|795|795.7|795.1|795.5|794.9|12
1643386110000|2022-01-28 16:08:30|795.7|795.1|795.7|795.1|795.8|795.2|795.6|795|29
1643386120000|2022-01-28 16:08:40|795.9|795.3|796.3|795.7|796.3|795.7|795.9|795.3|23
1643386130000|2022-01-28 16:08:50|796.2|795.6|796.1|795.5|796.6|796|796.1|795.5|36
1643386140000|2022-01-28 16:09:00|796.2|795.6|796|795.4|796.2|795.6|795.7|795.1|18
1643386150000|2022-01-28 16:09:10|796.1|795.5|795.7|795.1|796.1|795.5|795.7|795.1|13
1643386160000|2022-01-28 16:09:20|795.6|795|795.2|794.6|795.6|795|795.2|794.6|22
1643386170000|2022-01-28 16:09:30|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|11
1643386180000|2022-01-28 16:09:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|7
1643386190000|2022-01-28 16:09:50|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|13
1643386200000|2022-01-28 16:10:00|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|25
1643386210000|2022-01-28 16:10:10|795.6|795|795.8|795.2|795.8|795.2|795.6|795|17
1643386220000|2022-01-28 16:10:20|796|795.4|796.2|795.6|796.2|795.6|796|795.4|29
1643386230000|2022-01-28 16:10:30|796.3|795.7|796.3|795.7|796.5|795.9|796.3|795.7|47
1643386240000|2022-01-28 16:10:40|796.2|795.6|796.2|795.6|796.2|795.6|796.1|795.5|12
1643386250000|2022-01-28 16:10:50|796.1|795.5|796.2|795.6|796.3|795.7|796.1|795.5|6
1643386260000|2022-01-28 16:11:00|796.3|795.7|795.9|795.3|796.5|795.9|795.8|795.2|20
1643386270000|2022-01-28 16:11:10|796|795.4|795.7|795.1|796|795.4|795.7|795.1|4
1643386280000|2022-01-28 16:11:20|796|795.4|795.8|795.2|796|795.4|795.8|795.2|16
1643386290000|2022-01-28 16:11:30|795.7|795.1|795.6|795|795.7|795.1|795.6|795|28
1643386300000|2022-01-28 16:11:40|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|16
1643386310000|2022-01-28 16:11:50|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|14
1643386320000|2022-01-28 16:12:00|795.8|795.2|795.5|794.9|795.8|795.2|795.5|794.9|27
1643386330000|2022-01-28 16:12:10|795.6|795|794.8|794.2|795.6|795|794.8|794.2|41
1643386340000|2022-01-28 16:12:20|795.1|794.5|795|794.4|795.1|794.5|794.9|794.3|13
1643386350000|2022-01-28 16:12:30|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|17
1643386360000|2022-01-28 16:12:40|||||||||15
1643386370000|2022-01-28 16:12:50|794.5|793.9|794.7|794.1|794.7|794.1|794.5|793.9|8
1643386380000|2022-01-28 16:13:00|794.9|794.3|794.6|794|794.9|794.3|794.6|794|31
1643386390000|2022-01-28 16:13:10|795.1|794.5|795.7|795.1|795.7|795.1|795.1|794.5|15
1643386400000|2022-01-28 16:13:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|3
1643386410000|2022-01-28 16:13:30|795.7|795.1|795.9|795.3|796|795.4|795.7|795.1|13
1643386420000|2022-01-28 16:13:40|795.8|795.2|795.6|795|795.8|795.2|795.6|795|15
1643386430000|2022-01-28 16:13:50|795.5|794.9|795.6|795|795.6|795|795.5|794.9|6
1643386440000|2022-01-28 16:14:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|7
1643386450000|2022-01-28 16:14:10|796|795.4|796|795.4|796|795.4|796|795.4|2
1643386460000|2022-01-28 16:14:20|795.8|795.2|796|795.4|796|795.4|795.7|795.1|5
1643386470000|2022-01-28 16:14:30|795.2|794.6|795.3|794.7|795.3|794.7|795.1|794.5|14
1643386480000|2022-01-28 16:14:40|795.4|794.8|795.4|794.8|795.4|794.8|795.2|794.6|17
1643386490000|2022-01-28 16:14:50|795.5|794.9|795.2|794.6|795.5|794.9|795.1|794.5|6
1643386500000|2022-01-28 16:15:00|794.9|794.3|794.7|794.1|794.9|794.3|794.7|794.1|14
1643386510000|2022-01-28 16:15:10|794.9|794.3|794.7|794.1|794.9|794.3|794.7|794.1|8
1643386520000|2022-01-28 16:15:20|794.8|794.2|794.8|794.2|795.2|794.6|794.8|794.2|26
1643386530000|2022-01-28 16:15:30|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|1
1643386540000|2022-01-28 16:15:40|795.2|794.6|795.4|794.8|795.4|794.8|795.2|794.6|19
1643386550000|2022-01-28 16:15:50|795.5|794.9|795.3|794.7|795.7|795.1|795.3|794.7|20
1643386560000|2022-01-28 16:16:00|795.2|794.6|795|794.4|795.2|794.6|795|794.4|7
1643386570000|2022-01-28 16:16:10|794.9|794.3|795.2|794.6|795.2|794.6|794.9|794.3|6
1643386580000|2022-01-28 16:16:20|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|2
1643386590000|2022-01-28 16:16:30|795.3|794.7|795.1|794.5|795.3|794.7|795.1|794.5|7
1643386600000|2022-01-28 16:16:40|795|794.4|794.9|794.3|795|794.4|794.6|794|7
1643386610000|2022-01-28 16:16:50|795.1|794.5|794.7|794.1|795.1|794.5|794.7|794.1|21
1643386620000|2022-01-28 16:17:00|794.8|794.2|794.9|794.3|795.2|794.6|794.8|794.2|9
1643386630000|2022-01-28 16:17:10|794.8|794.2|794.3|793.7|794.8|794.2|793.9|793.3|20
1643386640000|2022-01-28 16:17:20|794.2|793.6|794.4|793.8|794.4|793.8|794.2|793.6|8
1643386650000|2022-01-28 16:17:30|794.2|793.6|794.1|793.5|794.2|793.6|794.1|793.5|13
1643386660000|2022-01-28 16:17:40|794|793.4|793.8|793.2|794.2|793.6|793.7|793.1|37
1643386670000|2022-01-28 16:17:50|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|5
1643386680000|2022-01-28 16:18:00|793.8|793.2|793.5|792.9|793.9|793.3|793.5|792.9|10
1643386690000|2022-01-28 16:18:10|793.6|793|793.7|793.1|793.7|793.1|793.5|792.9|12
1643386700000|2022-01-28 16:18:20|793.8|793.2|793.9|793.3|793.9|793.3|793.7|793.1|5
1643386710000|2022-01-28 16:18:30|793.8|793.2|793.7|793.1|793.9|793.3|793.7|793.1|26
1643386720000|2022-01-28 16:18:40|||||||||6
1643386730000|2022-01-28 16:18:50|793.6|793|793.5|792.9|793.6|793|793.5|792.9|5
1643386740000|2022-01-28 16:19:00|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1643386750000|2022-01-28 16:19:10|793.6|793|793.6|793|793.6|793|793.6|793|4
1643386760000|2022-01-28 16:19:20|793.7|793.1|793.2|792.6|793.7|793.1|793.2|792.6|15
1643386780000|2022-01-28 16:19:40|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|18
1643386790000|2022-01-28 16:19:50|||||||||1
1643386800000|2022-01-28 16:20:00|793.5|792.9|793.9|793.3|793.9|793.3|793.5|792.9|17
1643386810000|2022-01-28 16:20:10|793.7|793.1|793.4|792.8|793.7|793.1|793.4|792.8|17
1643386830000|2022-01-28 16:20:30|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|5
1643386840000|2022-01-28 16:20:40|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|1
1643386850000|2022-01-28 16:20:50|793.1|792.5|792.7|792.1|793.1|792.5|792.7|792.1|21
1643386860000|2022-01-28 16:21:00|792.9|792.3|792.7|792.1|792.9|792.3|792.7|792.1|17
1643386870000|2022-01-28 16:21:10|792.8|792.2|793|792.4|793|792.4|792.7|792.1|15
1643386880000|2022-01-28 16:21:20|793.2|792.6|793|792.4|793.2|792.6|793|792.4|27
1643386890000|2022-01-28 16:21:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|4
1643386900000|2022-01-28 16:21:40|||||||||4
1643386910000|2022-01-28 16:21:50|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|11
1643386920000|2022-01-28 16:22:00|792.9|792.3|792.9|792.3|793.1|792.5|792.7|792.1|11
1643386930000|2022-01-28 16:22:10|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|2
1643386940000|2022-01-28 16:22:20|792.9|792.3|792.9|792.3|792.9|792.3|792.7|792.1|4
1643386950000|2022-01-28 16:22:30|792.8|792.2|792.7|792.1|792.9|792.3|792.7|792.1|5
1643386960000|2022-01-28 16:22:40|||||||||2
1643386970000|2022-01-28 16:22:50|792.6|792|792.6|792|792.6|792|792.6|792|6
1643386980000|2022-01-28 16:23:00|792.7|792.1|792.2|791.6|792.7|792.1|792.2|791.6|9
1643386990000|2022-01-28 16:23:10|||||||||3
1643387020000|2022-01-28 16:23:40|792.4|791.8|792.4|791.8|792.5|791.9|792.4|791.8|15
1643387030000|2022-01-28 16:23:50|||||||||7
1643387040000|2022-01-28 16:24:00|792.5|791.9|792.7|792.1|792.7|792.1|792.5|791.9|17
1643387050000|2022-01-28 16:24:10|||||||||6
1643387060000|2022-01-28 16:24:20|792.6|792|792.7|792.1|792.7|792.1|792.6|792|1
1643387070000|2022-01-28 16:24:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|1
1643387080000|2022-01-28 16:24:40|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|6
1643387110000|2022-01-28 16:25:10|793|792.4|793.4|792.8|793.4|792.8|793|792.4|8
1643387120000|2022-01-28 16:25:20|793.7|793.1|793.4|792.8|793.7|793.1|793.2|792.6|14
1643387130000|2022-01-28 16:25:30|793.6|793|793.7|793.1|793.7|793.1|793.6|793|5
1643387140000|2022-01-28 16:25:40|793.6|793|793.4|792.8|793.7|793.1|793.4|792.8|7
1643387150000|2022-01-28 16:25:50|793.2|792.6|793.4|792.8|793.5|792.9|793.2|792.6|7
1643387160000|2022-01-28 16:26:00|793.5|792.9|793.4|792.8|793.5|792.9|793.2|792.6|15
1643387170000|2022-01-28 16:26:10|793.5|792.9|792.5|791.9|793.5|792.9|792.4|791.8|62
1643387180000|2022-01-28 16:26:20|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|13
1643387190000|2022-01-28 16:26:30|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|4
1643387200000|2022-01-28 16:26:40|793.1|792.5|792.9|792.3|793.1|792.5|792.9|792.3|3
1643387210000|2022-01-28 16:26:50|793|792.4|792.9|792.3|793.2|792.6|792.9|792.3|5
1643387220000|2022-01-28 16:27:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|5
1643387230000|2022-01-28 16:27:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|8
1643387240000|2022-01-28 16:27:20|792.9|792.3|793.3|792.7|793.4|792.8|792.9|792.3|4
1643387250000|2022-01-28 16:27:30|793.4|792.8|793.2|792.6|793.4|792.8|793.2|792.6|3
1643387260000|2022-01-28 16:27:40|||||||||1
1643387280000|2022-01-28 16:28:00|||||||||10
1643387290000|2022-01-28 16:28:10|||||||||1
1643387300000|2022-01-28 16:28:20|||||||||2
1643387310000|2022-01-28 16:28:30|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|21
1643387320000|2022-01-28 16:28:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|3
1643387330000|2022-01-28 16:28:50|||||||||1
1643387340000|2022-01-28 16:29:00|793.7|793.1|793.4|792.8|793.7|793.1|793.4|792.8|8
1643387350000|2022-01-28 16:29:10|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|1
1643387360000|2022-01-28 16:29:20|793.3|792.7|793.4|792.8|793.4|792.8|793.2|792.6|3
1643387370000|2022-01-28 16:29:30|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|3
1643387380000|2022-01-28 16:29:40|793.3|792.7|793.2|792.6|793.4|792.8|793.2|792.6|1
1643387390000|2022-01-28 16:29:50|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|1
1643387400000|2022-01-28 16:30:00|793.6|793|793.6|793|793.6|793|793.6|793|5
1643387410000|2022-01-28 16:30:10|793.7|793.1|793.4|792.8|793.7|793.1|793.4|792.8|4
1643387420000|2022-01-28 16:30:20|793.5|792.9|793.7|793.1|793.7|793.1|793.5|792.9|3
1643387430000|2022-01-28 16:30:30|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|4
1643387440000|2022-01-28 16:30:40|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|2
1643387450000|2022-01-28 16:30:50|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|6
1643387460000|2022-01-28 16:31:00|793.4|792.8|792.9|792.3|793.4|792.8|792.9|792.3|17
1643387470000|2022-01-28 16:31:10|792.8|792.2|792.4|791.8|792.8|792.2|792.3|791.7|17
1643387480000|2022-01-28 16:31:20|792.2|791.6|792.4|791.8|792.4|791.8|792.2|791.6|5
1643387490000|2022-01-28 16:31:30|792.6|792|792.7|792.1|792.7|792.1|792.6|792|6
1643387500000|2022-01-28 16:31:40|792.8|792.2|793.1|792.5|793.1|792.5|792.8|792.2|6
1643387510000|2022-01-28 16:31:50|793|792.4|793.3|792.7|793.4|792.8|793|792.4|2
1643387520000|2022-01-28 16:32:00|793.4|792.8|792.9|792.3|793.4|792.8|792.8|792.2|4
1643387530000|2022-01-28 16:32:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|4
1643387540000|2022-01-28 16:32:20|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|34
1643387550000|2022-01-28 16:32:30|792.7|792.1|793.2|792.6|793.3|792.7|792.7|792.1|14
1643387560000|2022-01-28 16:32:40|793.1|792.5|792.9|792.3|793.1|792.5|792.9|792.3|6
1643387570000|2022-01-28 16:32:50|||||||||6
1643387580000|2022-01-28 16:33:00|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|8
1643387590000|2022-01-28 16:33:10|792.6|792|792.7|792.1|792.8|792.2|792.6|792|14
1643387600000|2022-01-28 16:33:20|792.8|792.2|792.6|792|792.8|792.2|792.6|792|3
1643387610000|2022-01-28 16:33:30|792.4|791.8|792.4|791.8|792.4|791.8|792.3|791.7|4
1643387620000|2022-01-28 16:33:40|792.6|792|792.7|792.1|792.9|792.3|792.4|791.8|18
1643387630000|2022-01-28 16:33:50|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|6
1643387640000|2022-01-28 16:34:00|792.6|792|792.6|792|792.6|792|792.6|792|2
1643387650000|2022-01-28 16:34:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|5
1643387660000|2022-01-28 16:34:20|792.6|792|792.6|792|792.6|792|792.6|792|1
1643387670000|2022-01-28 16:34:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|4
1643387680000|2022-01-28 16:34:40|792.3|791.7|792.4|791.8|792.6|792|792.2|791.6|24
1643387690000|2022-01-28 16:34:50|792.6|792|792.7|792.1|792.9|792.3|792.6|792|10
1643387700000|2022-01-28 16:35:00|792.8|792.2|792.8|792.2|792.8|792.2|792.7|792.1|12
1643387710000|2022-01-28 16:35:10|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|3
1643387720000|2022-01-28 16:35:20|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|3
1643387730000|2022-01-28 16:35:30|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|2
1643387740000|2022-01-28 16:35:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|2
1643387750000|2022-01-28 16:35:50|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|3
1643387760000|2022-01-28 16:36:00|792.8|792.2|793.1|792.5|793.1|792.5|792.8|792.2|1
1643387770000|2022-01-28 16:36:10|793.2|792.6|793.2|792.6|793.3|792.7|793.2|792.6|6
1643387780000|2022-01-28 16:36:20|793.4|792.8|793.4|792.8|793.6|793|793.4|792.8|4
1643387790000|2022-01-28 16:36:30|793.6|793|793.7|793.1|793.7|793.1|793.6|793|3
1643387800000|2022-01-28 16:36:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|15
1643387820000|2022-01-28 16:37:00|793.7|793.1|793.6|793|793.8|793.2|793.6|793|15
1643387830000|2022-01-28 16:37:10|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|4
1643387840000|2022-01-28 16:37:20|793.6|793|793.6|793|793.6|793|793.4|792.8|9
1643387850000|2022-01-28 16:37:30|793.4|792.8|793.2|792.6|793.4|792.8|793.2|792.6|3
1643387860000|2022-01-28 16:37:40|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|5
1643387870000|2022-01-28 16:37:50|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|0
1643387880000|2022-01-28 16:38:00|793.2|792.6|793.2|792.6|793.2|792.6|793.1|792.5|3
1643387890000|2022-01-28 16:38:10|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|6
1643387900000|2022-01-28 16:38:20|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|8
1643387910000|2022-01-28 16:38:30|||||||||1
1643387920000|2022-01-28 16:38:40|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|4
1643387930000|2022-01-28 16:38:50|793|792.4|792.9|792.3|793|792.4|792.9|792.3|0
1643387940000|2022-01-28 16:39:00|793.1|792.5|792.9|792.3|793.1|792.5|792.9|792.3|4
1643387950000|2022-01-28 16:39:10|793.1|792.5|792.9|792.3|793.1|792.5|792.9|792.3|0
1643387960000|2022-01-28 16:39:20|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1643387970000|2022-01-28 16:39:30|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|4
1643387990000|2022-01-28 16:39:50|792.9|792.3|792.9|792.3|792.9|792.3|792.8|792.2|6
1643388000000|2022-01-28 16:40:00|792.8|792.2|792.2|791.6|792.8|792.2|792.2|791.6|20
1643388010000|2022-01-28 16:40:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|1
1643388020000|2022-01-28 16:40:20|||||||||1
1643388030000|2022-01-28 16:40:30|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|24
1643388040000|2022-01-28 16:40:40|792|791.4|792|791.4|792|791.4|792|791.4|9
1643388050000|2022-01-28 16:40:50|791.6|791|790.6|790|791.6|791|790.4|789.8|77
1643388060000|2022-01-28 16:41:00|790.4|789.8|790.6|790|790.6|790|790.4|789.8|10
1643388070000|2022-01-28 16:41:10|||||||||1
1643388090000|2022-01-28 16:41:30|790.7|790.1|790.7|790.1|790.9|790.3|790.7|790.1|30
1643388100000|2022-01-28 16:41:40|790.6|790|790.6|790|790.7|790.1|790.6|790|12
1643388110000|2022-01-28 16:41:50|||||||||2
1643388120000|2022-01-28 16:42:00|790.4|789.8|790.1|789.5|790.4|789.8|790|789.4|32
1643388130000|2022-01-28 16:42:10|790|789.4|790.1|789.5|790.1|789.5|789.9|789.3|13
1643388140000|2022-01-28 16:42:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|22
1643388150000|2022-01-28 16:42:30|790.4|789.8|790.9|790.3|790.9|790.3|790.4|789.8|7
1643388160000|2022-01-28 16:42:40|790.7|790.1|790.6|790|790.7|790.1|790.6|790|3
1643388170000|2022-01-28 16:42:50|790.7|790.1|790.9|790.3|790.9|790.3|790.7|790.1|5
1643388180000|2022-01-28 16:43:00|790.8|790.2|790.8|790.2|790.9|790.3|790.8|790.2|0
1643388190000|2022-01-28 16:43:10|790.7|790.1|790.7|790.1|790.8|790.2|790.7|790.1|5
1643388200000|2022-01-28 16:43:20|||||||||2
1643388210000|2022-01-28 16:43:30|||||||||1
1643388220000|2022-01-28 16:43:40|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|6
1643388230000|2022-01-28 16:43:50|790.6|790|790.6|790|790.6|790|790.5|789.9|7
1643388240000|2022-01-28 16:44:00|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|1
1643388250000|2022-01-28 16:44:10|790.6|790|790.6|790|790.6|790|790.4|789.8|3
1643388270000|2022-01-28 16:44:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|8
1643388280000|2022-01-28 16:44:40|790.7|790.1|790.6|790|790.7|790.1|790.6|790|3
1643388290000|2022-01-28 16:44:50|||||||||1
1643388300000|2022-01-28 16:45:00|790.8|790.2|791.1|790.5|791.1|790.5|790.8|790.2|7
1643388310000|2022-01-28 16:45:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1643388320000|2022-01-28 16:45:20|791.3|790.7|791.6|791|791.7|791.1|791.3|790.7|1
1643388330000|2022-01-28 16:45:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|9
1643388340000|2022-01-28 16:45:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|5
1643388350000|2022-01-28 16:45:50|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|5
1643388360000|2022-01-28 16:46:00|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|1
1643388380000|2022-01-28 16:46:20|791.3|790.7|791.6|791|791.6|791|791.3|790.7|2
1643388390000|2022-01-28 16:46:30|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|2
1643388400000|2022-01-28 16:46:40|791.6|791|791.3|790.7|791.7|791.1|791.3|790.7|15
1643388410000|2022-01-28 16:46:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1643388420000|2022-01-28 16:47:00|791.5|790.9|791.6|791|791.6|791|791.4|790.8|0
1643388430000|2022-01-28 16:47:10|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|3
1643388470000|2022-01-28 16:47:50|791.6|791|791.4|790.8|791.6|791|791.3|790.7|5
1643388480000|2022-01-28 16:48:00|791.6|791|791.4|790.8|791.7|791.1|791.4|790.8|1
1643388490000|2022-01-28 16:48:10|791.5|790.9|791.6|791|791.8|791.2|791.5|790.9|2
1643388500000|2022-01-28 16:48:20|||||||||1
1643388510000|2022-01-28 16:48:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1643388520000|2022-01-28 16:48:40|791.8|791.2|792.2|791.6|792.2|791.6|791.8|791.2|6
1643388530000|2022-01-28 16:48:50|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|1
1643388540000|2022-01-28 16:49:00|792.1|791.5|791.8|791.2|792.1|791.5|791.8|791.2|15
1643388550000|2022-01-28 16:49:10|791.6|791|791.7|791.1|791.7|791.1|791.6|791|3
1643388560000|2022-01-28 16:49:20|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|2
1643388570000|2022-01-28 16:49:30|||||||||1
1643388580000|2022-01-28 16:49:40|791.6|791|791.8|791.2|791.8|791.2|791.6|791|3
1643388590000|2022-01-28 16:49:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1643388600000|2022-01-28 16:50:00|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|0
1643388610000|2022-01-28 16:50:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|1
1643388620000|2022-01-28 16:50:20|791.9|791.3|791.9|791.3|791.9|791.3|791.8|791.2|5
1643388630000|2022-01-28 16:50:30|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|2
1643388640000|2022-01-28 16:50:40|791.9|791.3|792.2|791.6|792.2|791.6|791.9|791.3|12
1643388650000|2022-01-28 16:50:50|792.1|791.5|791.8|791.2|792.1|791.5|791.8|791.2|5
1643388660000|2022-01-28 16:51:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|43
1643388670000|2022-01-28 16:51:10|792|791.4|792.1|791.5|792.2|791.6|792|791.4|20
1643388680000|2022-01-28 16:51:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1643388690000|2022-01-28 16:51:30|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|2
1643388700000|2022-01-28 16:51:40|||||||||6
1643388710000|2022-01-28 16:51:50|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|10
1643388720000|2022-01-28 16:52:00|791.6|791|791.4|790.8|791.7|791.1|791.4|790.8|5
1643388730000|2022-01-28 16:52:10|791.5|790.9|791.6|791|791.6|791|791.4|790.8|1
1643388740000|2022-01-28 16:52:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1643388750000|2022-01-28 16:52:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1643388770000|2022-01-28 16:52:50|791.2|790.6|791.1|790.5|791.2|790.6|790.8|790.2|15
1643388780000|2022-01-28 16:53:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1643388790000|2022-01-28 16:53:10|791.1|790.5|790.9|790.3|791.2|790.6|790.9|790.3|3
1643388800000|2022-01-28 16:53:20|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|2
1643388810000|2022-01-28 16:53:30|||||||||2
1643388820000|2022-01-28 16:53:40|||||||||4
1643388830000|2022-01-28 16:53:50|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1643388840000|2022-01-28 16:54:00|||||||||6
1643388850000|2022-01-28 16:54:10|791.6|791|791.7|791.1|791.7|791.1|791.6|791|1
1643388860000|2022-01-28 16:54:20|791.8|791.2|792.2|791.6|792.2|791.6|791.8|791.2|8
1643388870000|2022-01-28 16:54:30|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|11
1643388880000|2022-01-28 16:54:40|791.8|791.2|791.9|791.3|792.4|791.8|791.7|791.1|61
1643388890000|2022-01-28 16:54:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1643388900000|2022-01-28 16:55:00|791.7|791.1|791.4|790.8|791.7|791.1|791.4|790.8|13
1643388910000|2022-01-28 16:55:10|791.6|791|791.6|791|791.6|791|791.6|791|2
1643388920000|2022-01-28 16:55:20|791.7|791.1|792.1|791.5|792.1|791.5|791.7|791.1|11
1643388950000|2022-01-28 16:55:50|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|0
1643388960000|2022-01-28 16:56:00|791.9|791.3|792.1|791.5|792.1|791.5|791.8|791.2|8
1643388970000|2022-01-28 16:56:10|792|791.4|791.8|791.2|792|791.4|791.8|791.2|8
1643388980000|2022-01-28 16:56:20|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|2
1643389000000|2022-01-28 16:56:40|||||||||1
1643389020000|2022-01-28 16:57:00|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|1
1643389040000|2022-01-28 16:57:20|792.1|791.5|791.8|791.2|792.2|791.6|791.8|791.2|6
1643389050000|2022-01-28 16:57:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1643389060000|2022-01-28 16:57:40|||||||||1
1643389070000|2022-01-28 16:57:50|792.1|791.5|791.8|791.2|792.2|791.6|791.8|791.2|4
1643389080000|2022-01-28 16:58:00|791.9|791.3|792.2|791.6|792.2|791.6|791.8|791.2|7
1643389090000|2022-01-28 16:58:10|792.4|791.8|792.2|791.6|792.4|791.8|792.1|791.5|45
1643389100000|2022-01-28 16:58:20|792.3|791.7|792.7|792.1|792.7|792.1|792.3|791.7|7
1643389110000|2022-01-28 16:58:30|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|11
1643389120000|2022-01-28 16:58:40|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|15
1643389130000|2022-01-28 16:58:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|3
1643389140000|2022-01-28 16:59:00|792.2|791.6|792.2|791.6|792.3|791.7|792.2|791.6|16
1643389150000|2022-01-28 16:59:10|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|6
1643389160000|2022-01-28 16:59:20|791.9|791.3|792.2|791.6|792.2|791.6|791.9|791.3|41
1643389170000|2022-01-28 16:59:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1643389180000|2022-01-28 16:59:40|||||||||2
1643389190000|2022-01-28 16:59:50|792.6|792|792.7|792.1|792.7|792.1|792.6|792|7
1643389200000|2022-01-28 17:00:00|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|6
1643389210000|2022-01-28 17:00:10|792.3|791.7|792.3|791.7|792.4|791.8|792.3|791.7|0
1643389220000|2022-01-28 17:00:20|||||||||1
1643389230000|2022-01-28 17:00:30|||||||||1
1643389240000|2022-01-28 17:00:40|792.5|791.9|792.6|792|792.6|792|792.5|791.9|9
1643389250000|2022-01-28 17:00:50|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1643389260000|2022-01-28 17:01:00|792.6|792|792.6|792|792.6|792|792.6|792|0
1643389270000|2022-01-28 17:01:10|||||||||2
1643389290000|2022-01-28 17:01:30|792.5|791.9|791.2|790.6|792.5|791.9|791.1|790.5|34
1643389300000|2022-01-28 17:01:40|791.1|790.5|791|790.4|791.1|790.5|791|790.4|5
1643389310000|2022-01-28 17:01:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643389320000|2022-01-28 17:02:00|791.1|790.5|791.4|790.8|791.4|790.8|791.1|790.5|7
1643389330000|2022-01-28 17:02:10|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|3
1643389350000|2022-01-28 17:02:30|791.4|790.8|791.6|791|791.7|791.1|791.4|790.8|3
1643389360000|2022-01-28 17:02:40|791.7|791.1|791.4|790.8|791.7|791.1|791.4|790.8|1
1643389410000|2022-01-28 17:03:30|||||||||1
1643389420000|2022-01-28 17:03:40|||||||||21
1643389430000|2022-01-28 17:03:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|4
1643389440000|2022-01-28 17:04:00|791.6|791|791|790.4|791.6|791|791|790.4|20
1643389460000|2022-01-28 17:04:20|790.9|790.3|791.2|790.6|791.2|790.6|790.9|790.3|1
1643389470000|2022-01-28 17:04:30|791.1|790.5|791|790.4|791.1|790.5|791|790.4|1
1643389480000|2022-01-28 17:04:40|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643389490000|2022-01-28 17:04:50|791|790.4|791|790.4|791.2|790.6|791|790.4|5
1643389500000|2022-01-28 17:05:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|12
1643389510000|2022-01-28 17:05:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|1
1643389520000|2022-01-28 17:05:20|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|1
1643389540000|2022-01-28 17:05:40|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|1
1643389550000|2022-01-28 17:05:50|791.6|791|792.2|791.6|792.2|791.6|791.6|791|1
1643389560000|2022-01-28 17:06:00|792.1|791.5|791.7|791.1|792.1|791.5|791.7|791.1|18
1643389580000|2022-01-28 17:06:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1643389590000|2022-01-28 17:06:30|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|11
1643389600000|2022-01-28 17:06:40|||||||||2
1643389610000|2022-01-28 17:06:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|1
1643389620000|2022-01-28 17:07:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643389630000|2022-01-28 17:07:10|792.2|791.6|791.8|791.2|792.2|791.6|791.8|791.2|15
1643389640000|2022-01-28 17:07:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643389650000|2022-01-28 17:07:30|||||||||1
1643389660000|2022-01-28 17:07:40|||||||||2
1643389680000|2022-01-28 17:08:00|||||||||2
1643389690000|2022-01-28 17:08:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1643389700000|2022-01-28 17:08:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643389710000|2022-01-28 17:08:30|||||||||2
1643389720000|2022-01-28 17:08:40|791.8|791.2|792.2|791.6|792.2|791.6|791.8|791.2|7
1643389730000|2022-01-28 17:08:50|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|7
1643389740000|2022-01-28 17:09:00|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|1
1643389750000|2022-01-28 17:09:10|792.4|791.8|792.3|791.7|792.4|791.8|792.2|791.6|10
1643389760000|2022-01-28 17:09:20|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|3
1643389770000|2022-01-28 17:09:30|792.4|791.8|792.4|791.8|792.5|791.9|792.4|791.8|5
1643389780000|2022-01-28 17:09:40|||||||||2
1643389790000|2022-01-28 17:09:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|5
1643389800000|2022-01-28 17:10:00|792.1|791.5|791.8|791.2|792.1|791.5|791.8|791.2|14
1643389810000|2022-01-28 17:10:10|791.9|791.3|792.3|791.7|792.3|791.7|791.9|791.3|3
1643389820000|2022-01-28 17:10:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|9
1643389830000|2022-01-28 17:10:30|792.3|791.7|791.8|791.2|792.3|791.7|791.8|791.2|27
1643389850000|2022-01-28 17:10:50|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|12
1643389860000|2022-01-28 17:11:00|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|0
1643389880000|2022-01-28 17:11:20|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|8
1643389890000|2022-01-28 17:11:30|||||||||4
1643389910000|2022-01-28 17:11:50|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|4
1643389920000|2022-01-28 17:12:00|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|8
1643389930000|2022-01-28 17:12:10|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|4
1643389940000|2022-01-28 17:12:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|1
1643389950000|2022-01-28 17:12:30|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|13
1643389960000|2022-01-28 17:12:40|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|17
1643389970000|2022-01-28 17:12:50|792.3|791.7|792.3|791.7|792.3|791.7|792.2|791.6|9
1643389980000|2022-01-28 17:13:00|792.2|791.6|791.9|791.3|792.2|791.6|791.9|791.3|2
1643389990000|2022-01-28 17:13:10|792|791.4|792.2|791.6|792.2|791.6|792|791.4|47
1643390000000|2022-01-28 17:13:20|792.3|791.7|792.6|792|792.7|792.1|792.3|791.7|15
1643390010000|2022-01-28 17:13:30|792.7|792.1|792.4|791.8|792.7|792.1|792.4|791.8|3
1643390020000|2022-01-28 17:13:40|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|3
1643390030000|2022-01-28 17:13:50|||||||||1
1643390040000|2022-01-28 17:14:00|791.9|791.3|791.9|791.3|791.9|791.3|791.8|791.2|30
1643390050000|2022-01-28 17:14:10|791.8|791.2|792.1|791.5|792.1|791.5|791.8|791.2|3
1643390060000|2022-01-28 17:14:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|8
1643390070000|2022-01-28 17:14:30|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|31
1643390080000|2022-01-28 17:14:40|792|791.4|791.9|791.3|792.2|791.6|791.8|791.2|17
1643390090000|2022-01-28 17:14:50|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|1
1643390100000|2022-01-28 17:15:00|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|15
1643390110000|2022-01-28 17:15:10|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|16
1643390120000|2022-01-28 17:15:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1643390130000|2022-01-28 17:15:30|||||||||1
1643390140000|2022-01-28 17:15:40|792.1|791.5|791.6|791|792.1|791.5|791.6|791|56
1643390150000|2022-01-28 17:15:50|||||||||5
1643390160000|2022-01-28 17:16:00|||||||||4
1643390170000|2022-01-28 17:16:10|||||||||2
1643390190000|2022-01-28 17:16:30|||||||||2
1643390200000|2022-01-28 17:16:40|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|3
1643390220000|2022-01-28 17:17:00|||||||||1
1643390250000|2022-01-28 17:17:30|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|8
1643390270000|2022-01-28 17:17:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|14
1643390280000|2022-01-28 17:18:00|792.1|791.5|792.1|791.5|792.1|791.5|791.9|791.3|2
1643390290000|2022-01-28 17:18:10|792.2|791.6|792.3|791.7|792.4|791.8|792.2|791.6|18
1643390300000|2022-01-28 17:18:20|792.4|791.8|792.4|791.8|792.6|792|792.4|791.8|12
1643390310000|2022-01-28 17:18:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|5
1643390320000|2022-01-28 17:18:40|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|4
1643390330000|2022-01-28 17:18:50|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|10
1643390340000|2022-01-28 17:19:00|792.3|791.7|792.3|791.7|792.4|791.8|792.3|791.7|23
1643390350000|2022-01-28 17:19:10|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|6
1643390360000|2022-01-28 17:19:20|792.1|791.5|792.2|791.6|792.3|791.7|792.1|791.5|4
1643390370000|2022-01-28 17:19:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|2
1643390400000|2022-01-28 17:20:00|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|7
1643390410000|2022-01-28 17:20:10|||||||||2
1643390450000|2022-01-28 17:20:50|791.6|791|791.3|790.7|791.6|791|791.3|790.7|37
1643390460000|2022-01-28 17:21:00|791.1|790.5|791.6|791|791.7|791.1|791.1|790.5|16
1643390470000|2022-01-28 17:21:10|791.5|790.9|791.7|791.1|791.8|791.2|791.4|790.8|22
1643390480000|2022-01-28 17:21:20|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|10
1643390500000|2022-01-28 17:21:40|||||||||3
1643390510000|2022-01-28 17:21:50|791.6|791|791.7|791.1|791.7|791.1|791.6|791|7
1643390520000|2022-01-28 17:22:00|791.6|791|791.4|790.8|791.7|791.1|791.4|790.8|2
1643390530000|2022-01-28 17:22:10|791.6|791|791.6|791|791.6|791|791.6|791|1
1643390540000|2022-01-28 17:22:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1643390550000|2022-01-28 17:22:30|||||||||2
1643390560000|2022-01-28 17:22:40|791.6|791|791.7|791.1|791.7|791.1|791.6|791|0
1643390570000|2022-01-28 17:22:50|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|12
1643390580000|2022-01-28 17:23:00|791.8|791.2|791.9|791.3|792|791.4|791.8|791.2|4
1643390590000|2022-01-28 17:23:10|||||||||2
1643390600000|2022-01-28 17:23:20|791.8|791.2|792.2|791.6|792.2|791.6|791.8|791.2|7
1643390610000|2022-01-28 17:23:30|792.1|791.5|793.4|792.8|793.4|792.8|792.1|791.5|25
1643390620000|2022-01-28 17:23:40|793.3|792.7|792.9|792.3|793.4|792.8|792.9|792.3|22
1643390630000|2022-01-28 17:23:50|792.8|792.2|792.9|792.3|793.1|792.5|792.8|792.2|4
1643390640000|2022-01-28 17:24:00|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|2
1643390650000|2022-01-28 17:24:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|11
1643390660000|2022-01-28 17:24:20|792.6|792|792.3|791.7|792.6|792|792.3|791.7|5
1643390670000|2022-01-28 17:24:30|792.2|791.6|792.1|791.5|792.2|791.6|791.8|791.2|13
1643390680000|2022-01-28 17:24:40|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|26
1643390700000|2022-01-28 17:25:00|792|791.4|792.2|791.6|792.3|791.7|792|791.4|20
1643390710000|2022-01-28 17:25:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1643390720000|2022-01-28 17:25:20|||||||||6
1643390730000|2022-01-28 17:25:30|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|0
1643390740000|2022-01-28 17:25:40|792.5|791.9|792.8|792.2|792.8|792.2|792.5|791.9|19
1643390750000|2022-01-28 17:25:50|793|792.4|792.8|792.2|793|792.4|792.7|792.1|21
1643390760000|2022-01-28 17:26:00|792.9|792.3|792.9|792.3|792.9|792.3|792.8|792.2|4
1643390770000|2022-01-28 17:26:10|||||||||6
1643390790000|2022-01-28 17:26:30|||||||||4
1643390800000|2022-01-28 17:26:40|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|1
1643390810000|2022-01-28 17:26:50|792.7|792.1|792.7|792.1|792.8|792.2|792.6|792|6
1643390820000|2022-01-28 17:27:00|792.6|792|792.9|792.3|792.9|792.3|792.4|791.8|26
1643390840000|2022-01-28 17:27:20|||||||||1
1643390850000|2022-01-28 17:27:30|792.8|792.2|792.9|792.3|792.9|792.3|792.6|792|965
1643390860000|2022-01-28 17:27:40|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|1
1643390870000|2022-01-28 17:27:50|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|19
1643390890000|2022-01-28 17:28:10|792.3|791.7|792.5|791.9|792.5|791.9|792.2|791.6|20
1643390900000|2022-01-28 17:28:20|792.6|792|792.2|791.6|792.6|792|791.9|791.3|28
1643390910000|2022-01-28 17:28:30|792.1|791.5|792.2|791.6|792.2|791.6|792|791.4|5
1643390920000|2022-01-28 17:28:40|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|9
1643390940000|2022-01-28 17:29:00|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|26
1643390950000|2022-01-28 17:29:10|792.6|792|792|791.4|792.6|792|792|791.4|44
1643390960000|2022-01-28 17:29:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|6
1643390970000|2022-01-28 17:29:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|4
1643390980000|2022-01-28 17:29:40|792|791.4|792|791.4|792|791.4|792|791.4|9
1643390990000|2022-01-28 17:29:50|792.1|791.5|792|791.4|792.1|791.5|791.9|791.3|7
1643391000000|2022-01-28 17:30:00|791.9|791.3|792.3|791.7|792.3|791.7|791.9|791.3|8
1643391010000|2022-01-28 17:30:10|792.2|791.6|792.4|791.8|792.4|791.8|792.2|791.6|8
1643391020000|2022-01-28 17:30:20|792.2|791.6|791.7|791.1|792.2|791.6|791.7|791.1|13
1643391030000|2022-01-28 17:30:30|791.5|790.9|791.5|790.9|791.5|790.9|791.4|790.8|18
1643391040000|2022-01-28 17:30:40|791.2|790.6|791.3|790.7|791.4|790.8|791.2|790.6|94
1643391050000|2022-01-28 17:30:50|791.1|790.5|791|790.4|791.1|790.5|791|790.4|13
1643391060000|2022-01-28 17:31:00|791.1|790.5|791|790.4|791.1|790.5|791|790.4|0
1643391070000|2022-01-28 17:31:10|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|21
1643391080000|2022-01-28 17:31:20|||||||||14
1643391090000|2022-01-28 17:31:30|790.6|790|790.5|789.9|790.6|790|790.5|789.9|9
1643391100000|2022-01-28 17:31:40|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|16
1643391110000|2022-01-28 17:31:50|791|790.4|791|790.4|791|790.4|791|790.4|8
1643391120000|2022-01-28 17:32:00|790.7|790.1|791|790.4|791|790.4|790.7|790.1|9
1643391130000|2022-01-28 17:32:10|||||||||12
1643391140000|2022-01-28 17:32:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|7
1643391150000|2022-01-28 17:32:30|791|790.4|791|790.4|791|790.4|791|790.4|0
1643391170000|2022-01-28 17:32:50|791.1|790.5|790.8|790.2|791.1|790.5|790.8|790.2|20
1643391180000|2022-01-28 17:33:00|||||||||1
1643391190000|2022-01-28 17:33:10|790.7|790.1|791.3|790.7|791.5|790.9|790.7|790.1|38
1643391200000|2022-01-28 17:33:20|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|7
1643391210000|2022-01-28 17:33:30|790.9|790.3|791.3|790.7|791.3|790.7|790.9|790.3|14
1643391230000|2022-01-28 17:33:50|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|1
1643391240000|2022-01-28 17:34:00|791.2|790.6|790.9|790.3|791.2|790.6|790.9|790.3|10
1643391250000|2022-01-28 17:34:10|790.8|790.2|790.8|790.2|790.9|790.3|790.8|790.2|2
1643391260000|2022-01-28 17:34:20|790.7|790.1|790.6|790|790.7|790.1|790.6|790|4
1643391280000|2022-01-28 17:34:40|790.5|789.9|790.2|789.6|790.6|790|790|789.4|15
1643391290000|2022-01-28 17:34:50|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|4
1643391300000|2022-01-28 17:35:00|789.8|789.2|790|789.4|790|789.4|789.7|789.1|113
1643391310000|2022-01-28 17:35:10|789.9|789.3|789.6|789|789.9|789.3|789.6|789|9
1643391320000|2022-01-28 17:35:20|789.5|788.9|789.4|788.8|789.6|789|789.4|788.8|2
1643391330000|2022-01-28 17:35:30|789.5|788.9|789.5|788.9|789.6|789|789.5|788.9|4
1643391340000|2022-01-28 17:35:40|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|7
1643391350000|2022-01-28 17:35:50|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|5
1643391360000|2022-01-28 17:36:00|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|3
1643391370000|2022-01-28 17:36:10|789.3|788.7|789.6|789|789.6|789|789.2|788.6|7
1643391380000|2022-01-28 17:36:20|789.7|789.1|789.7|789.1|789.8|789.2|789.6|789|12
1643391390000|2022-01-28 17:36:30|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|4
1643391410000|2022-01-28 17:36:50|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|4
1643391420000|2022-01-28 17:37:00|790|789.4|789.8|789.2|790|789.4|789.7|789.1|5
1643391430000|2022-01-28 17:37:10|789.7|789.1|789.6|789|789.7|789.1|789.6|789|2
1643391450000|2022-01-28 17:37:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|9
1643391460000|2022-01-28 17:37:40|789.4|788.8|789.6|789|789.7|789.1|789.4|788.8|25
1643391470000|2022-01-28 17:37:50|789.7|789.1|789.6|789|789.7|789.1|789.6|789|8
1643391480000|2022-01-28 17:38:00|||||||||11
1643391490000|2022-01-28 17:38:10|||||||||1
1643391500000|2022-01-28 17:38:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1643391510000|2022-01-28 17:38:30|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|5
1643391520000|2022-01-28 17:38:40|789.3|788.7|789.3|788.7|789.4|788.8|789.3|788.7|5
1643391530000|2022-01-28 17:38:50|789.4|788.8|789.4|788.8|789.4|788.8|789.3|788.7|7
1643391540000|2022-01-28 17:39:00|789.3|788.7|789.3|788.7|789.4|788.8|789.3|788.7|5
1643391560000|2022-01-28 17:39:20|789.6|789|789.6|789|789.6|789|789.6|789|3
1643391580000|2022-01-28 17:39:40|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|7
1643391590000|2022-01-28 17:39:50|789.4|788.8|789.4|788.8|789.4|788.8|789.3|788.7|6
1643391600000|2022-01-28 17:40:00|789.6|789|789.3|788.7|789.6|789|789.3|788.7|3
1643391610000|2022-01-28 17:40:10|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|2
1643391620000|2022-01-28 17:40:20|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|6
1643391630000|2022-01-28 17:40:30|||||||||1
1643391640000|2022-01-28 17:40:40|789.1|788.5|789.1|788.5|789.1|788.5|788.8|788.2|36
1643391650000|2022-01-28 17:40:50|789.3|788.7|789.1|788.5|789.3|788.7|789.1|788.5|9
1643391660000|2022-01-28 17:41:00|789.2|788.6|789.3|788.7|789.5|788.9|789.1|788.5|4
1643391680000|2022-01-28 17:41:20|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|6
1643391690000|2022-01-28 17:41:30|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|5
1643391710000|2022-01-28 17:41:50|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|3
1643391720000|2022-01-28 17:42:00|789.3|788.7|789.1|788.5|789.3|788.7|789.1|788.5|2
1643391730000|2022-01-28 17:42:10|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|12
1643391740000|2022-01-28 17:42:20|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|1
1643391750000|2022-01-28 17:42:30|789.2|788.6|789.6|789|789.6|789|789.2|788.6|7
1643391780000|2022-01-28 17:43:00|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|19
1643391790000|2022-01-28 17:43:10|||||||||2
1643391830000|2022-01-28 17:43:50|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|0
1643391840000|2022-01-28 17:44:00|789.8|789.2|789.8|789.2|789.8|789.2|789.7|789.1|0
1643391850000|2022-01-28 17:44:10|789.7|789.1|789.6|789|789.7|789.1|789.5|788.9|3
1643391860000|2022-01-28 17:44:20|789.5|788.9|789.6|789|789.6|789|789.5|788.9|0
1643391880000|2022-01-28 17:44:40|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|19
1643391890000|2022-01-28 17:44:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1643391900000|2022-01-28 17:45:00|789.9|789.3|790|789.4|790|789.4|789.8|789.2|3
1643391910000|2022-01-28 17:45:10|||||||||5
1643391930000|2022-01-28 17:45:30|||||||||1
1643391940000|2022-01-28 17:45:40|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|14
1643391960000|2022-01-28 17:46:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1643391970000|2022-01-28 17:46:10|790|789.4|790|789.4|790|789.4|790|789.4|14
1643391980000|2022-01-28 17:46:20|789.8|789.2|789.8|789.2|789.9|789.3|789.7|789.1|4
1643391990000|2022-01-28 17:46:30|790|789.4|790|789.4|790|789.4|790|789.4|1
1643392000000|2022-01-28 17:46:40|789.9|789.3|790|789.4|790.1|789.5|789.9|789.3|1
1643392010000|2022-01-28 17:46:50|789.9|789.3|790|789.4|790|789.4|789.9|789.3|5
1643392020000|2022-01-28 17:47:00|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|4
1643392030000|2022-01-28 17:47:10|789.6|789|789.6|789|789.6|789|789.6|789|1
1643392050000|2022-01-28 17:47:30|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|4
1643392060000|2022-01-28 17:47:40|789.6|789|789.6|789|789.6|789|789.6|789|1
1643392070000|2022-01-28 17:47:50|789.7|789.1|789.6|789|789.7|789.1|789.6|789|1
1643392080000|2022-01-28 17:48:00|789.7|789.1|789.6|789|789.7|789.1|789.6|789|2
1643392090000|2022-01-28 17:48:10|789.5|788.9|789.4|788.8|789.5|788.9|789.3|788.7|9
1643392100000|2022-01-28 17:48:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1643392110000|2022-01-28 17:48:30|789.5|788.9|789.5|788.9|789.6|789|789.4|788.8|9
1643392120000|2022-01-28 17:48:40|789.4|788.8|789.4|788.8|789.4|788.8|789.3|788.7|8
1643392130000|2022-01-28 17:48:50|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|1
1643392140000|2022-01-28 17:49:00|||||||||1
1643392150000|2022-01-28 17:49:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1643392180000|2022-01-28 17:49:40|789.6|789|789.7|789.1|789.7|789.1|789.6|789|6
1643392190000|2022-01-28 17:49:50|789.6|789|789.3|788.7|789.6|789|789.3|788.7|18
1643392200000|2022-01-28 17:50:00|789.4|788.8|789.1|788.5|789.4|788.8|789.1|788.5|9
1643392210000|2022-01-28 17:50:10|||||||||3
1643392220000|2022-01-28 17:50:20|789|788.4|788.8|788.2|789.1|788.5|788.8|788.2|11
1643392230000|2022-01-28 17:50:30|788.9|788.3|789.1|788.5|789.1|788.5|788.9|788.3|9
1643392240000|2022-01-28 17:50:40|789.2|788.6|789.3|788.7|789.4|788.8|789.2|788.6|12
1643392250000|2022-01-28 17:50:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|3
1643392260000|2022-01-28 17:51:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|1
1643392270000|2022-01-28 17:51:10|789.6|789|789.6|789|789.6|789|789.6|789|0
1643392280000|2022-01-28 17:51:20|||||||||1
1643392290000|2022-01-28 17:51:30|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|3
1643392300000|2022-01-28 17:51:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|5
1643392330000|2022-01-28 17:52:10|||||||||2
1643392350000|2022-01-28 17:52:30|||||||||1
1643392360000|2022-01-28 17:52:40|789.9|789.3|789.8|789.2|790|789.4|789.8|789.2|15
1643392370000|2022-01-28 17:52:50|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|1
1643392380000|2022-01-28 17:53:00|||||||||1
1643392390000|2022-01-28 17:53:10|790|789.4|789.9|789.3|790|789.4|789.9|789.3|4
1643392400000|2022-01-28 17:53:20|790|789.4|790|789.4|790|789.4|790|789.4|3
1643392420000|2022-01-28 17:53:40|||||||||1
1643392430000|2022-01-28 17:53:50|||||||||1
1643392440000|2022-01-28 17:54:00|789.9|789.3|789.8|789.2|790|789.4|789.8|789.2|14
1643392450000|2022-01-28 17:54:10|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|4
1643392460000|2022-01-28 17:54:20|790|789.4|790|789.4|790|789.4|789.9|789.3|5
1643392490000|2022-01-28 17:54:50|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|2
1643392500000|2022-01-28 17:55:00|790|789.4|790|789.4|790|789.4|790|789.4|5
1643392520000|2022-01-28 17:55:20|790.1|789.5|790.6|790|790.7|790.1|790.1|789.5|17
1643392530000|2022-01-28 17:55:30|790.3|789.7|790.1|789.5|790.3|789.7|790.1|789.5|1
1643392540000|2022-01-28 17:55:40|790.2|789.6|790.4|789.8|790.5|789.9|790.2|789.6|36
1643392550000|2022-01-28 17:55:50|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|0
1643392560000|2022-01-28 17:56:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|17
1643392570000|2022-01-28 17:56:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1643392580000|2022-01-28 17:56:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|2
1643392590000|2022-01-28 17:56:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643392610000|2022-01-28 17:56:50|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1643392620000|2022-01-28 17:57:00|790.3|789.7|790.2|789.6|790.4|789.8|790.2|789.6|1
1643392630000|2022-01-28 17:57:10|||||||||1
1643392650000|2022-01-28 17:57:30|||||||||1
1643392660000|2022-01-28 17:57:40|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|1
1643392670000|2022-01-28 17:57:50|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|2
1643392690000|2022-01-28 17:58:10|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|2
1643392700000|2022-01-28 17:58:20|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|2
1643392710000|2022-01-28 17:58:30|790.5|789.9|790.5|789.9|790.5|789.9|790.4|789.8|1
1643392720000|2022-01-28 17:58:40|790.6|790|790.4|789.8|790.6|790|790.4|789.8|3
1643392730000|2022-01-28 17:58:50|||||||||6
1643392740000|2022-01-28 17:59:00|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|2
1643392750000|2022-01-28 17:59:10|790.6|790|790.7|790.1|790.7|790.1|790.6|790|0
1643392770000|2022-01-28 17:59:30|790.6|790|790.4|789.8|790.6|790|790.4|789.8|4
1643392780000|2022-01-28 17:59:40|790.5|789.9|790.7|790.1|790.7|790.1|790.5|789.9|5
1643392790000|2022-01-28 17:59:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|1
1643392800000|2022-01-28 18:00:00|790.8|790.2|790.7|790.1|790.9|790.3|790.7|790.1|5
1643392820000|2022-01-28 18:00:20|||||||||3
1643392830000|2022-01-28 18:00:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|4
1643392840000|2022-01-28 18:00:40|791.1|790.5|791|790.4|791.2|790.6|791|790.4|8
1643392850000|2022-01-28 18:00:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|3
1643392870000|2022-01-28 18:01:10|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|9
1643392880000|2022-01-28 18:01:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|1
1643392890000|2022-01-28 18:01:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643392900000|2022-01-28 18:01:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643392910000|2022-01-28 18:01:50|||||||||1
1643392960000|2022-01-28 18:02:40|790.9|790.3|791|790.4|791|790.4|790.9|790.3|13
1643392970000|2022-01-28 18:02:50|791.1|790.5|791|790.4|791.2|790.6|791|790.4|3
1643392980000|2022-01-28 18:03:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|4
1643392990000|2022-01-28 18:03:10|791|790.4|791|790.4|791|790.4|791|790.4|1
1643393010000|2022-01-28 18:03:30|790.7|790.1|790.4|789.8|790.7|790.1|790.4|789.8|22
1643393020000|2022-01-28 18:03:40|790.5|789.9|790.2|789.6|790.5|789.9|790.2|789.6|6
1643393030000|2022-01-28 18:03:50|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|1
1643393040000|2022-01-28 18:04:00|790.1|789.5|790.4|789.8|790.5|789.9|790.1|789.5|4
1643393050000|2022-01-28 18:04:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643393060000|2022-01-28 18:04:20|||||||||2
1643393070000|2022-01-28 18:04:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643393080000|2022-01-28 18:04:40|||||||||1
1643393100000|2022-01-28 18:05:00|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|4
1643393120000|2022-01-28 18:05:20|||||||||1
1643393150000|2022-01-28 18:05:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1643393160000|2022-01-28 18:06:00|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|3
1643393170000|2022-01-28 18:06:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|5
1643393180000|2022-01-28 18:06:20|790|789.4|790|789.4|790|789.4|790|789.4|0
1643393190000|2022-01-28 18:06:30|||||||||1
1643393200000|2022-01-28 18:06:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|10
1643393210000|2022-01-28 18:06:50|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|3
1643393240000|2022-01-28 18:07:20|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|6
1643393250000|2022-01-28 18:07:30|790.2|789.6|790.2|789.6|790.3|789.7|790.2|789.6|1
1643393260000|2022-01-28 18:07:40|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|5
1643393270000|2022-01-28 18:07:50|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1643393290000|2022-01-28 18:08:10|||||||||3
1643393320000|2022-01-28 18:08:40|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|4
1643393330000|2022-01-28 18:08:50|||||||||4
1643393340000|2022-01-28 18:09:00|790.1|789.5|790|789.4|790.1|789.5|790|789.4|7
1643393350000|2022-01-28 18:09:10|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1643393360000|2022-01-28 18:09:20|790|789.4|790|789.4|790|789.4|790|789.4|2
1643393370000|2022-01-28 18:09:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643393380000|2022-01-28 18:09:40|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|3
1643393390000|2022-01-28 18:09:50|790|789.4|790|789.4|790|789.4|790|789.4|2
1643393420000|2022-01-28 18:10:20|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643393430000|2022-01-28 18:10:30|789.7|789.1|789.7|789.1|789.7|789.1|789.5|788.9|16
1643393460000|2022-01-28 18:11:00|789.8|789.2|790|789.4|790|789.4|789.8|789.2|3
1643393470000|2022-01-28 18:11:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|11
1643393490000|2022-01-28 18:11:30|790|789.4|790.2|789.6|790.3|789.7|790|789.4|4
1643393500000|2022-01-28 18:11:40|||||||||1
1643393530000|2022-01-28 18:12:10|||||||||1
1643393540000|2022-01-28 18:12:20|790|789.4|790|789.4|790|789.4|790|789.4|9
1643393550000|2022-01-28 18:12:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|12
1643393570000|2022-01-28 18:12:50|||||||||2
1643393590000|2022-01-28 18:13:10|||||||||1
1643393610000|2022-01-28 18:13:30|||||||||1
1643393620000|2022-01-28 18:13:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1643393630000|2022-01-28 18:13:50|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|2
1643393640000|2022-01-28 18:14:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1643393680000|2022-01-28 18:14:40|||||||||1
1643393690000|2022-01-28 18:14:50|||||||||1
1643393710000|2022-01-28 18:15:10|790.6|790|790.7|790.1|790.7|790.1|790.5|789.9|10
1643393750000|2022-01-28 18:15:50|||||||||1
1643393760000|2022-01-28 18:16:00|791|790.4|791|790.4|791|790.4|790.7|790.1|15
1643393770000|2022-01-28 18:16:10|790.9|790.3|791|790.4|791|790.4|790.9|790.3|1
1643393780000|2022-01-28 18:16:20|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|4
1643393790000|2022-01-28 18:16:30|791|790.4|790.9|790.3|791|790.4|790.9|790.3|4
1643393800000|2022-01-28 18:16:40|791|790.4|790.9|790.3|791|790.4|790.9|790.3|0
1643393810000|2022-01-28 18:16:50|790.7|790.1|790.8|790.2|790.9|790.3|790.7|790.1|8
1643393840000|2022-01-28 18:17:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643393850000|2022-01-28 18:17:30|790.6|790|790.5|789.9|790.6|790|790.5|789.9|4
1643393860000|2022-01-28 18:17:40|||||||||4
1643393890000|2022-01-28 18:18:10|||||||||26
1643393900000|2022-01-28 18:18:20|790.3|789.7|790.2|789.6|790.4|789.8|790.2|789.6|6
1643393910000|2022-01-28 18:18:30|||||||||12
1643393920000|2022-01-28 18:18:40|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|1
1643393930000|2022-01-28 18:18:50|||||||||1
1643393940000|2022-01-28 18:19:00|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|1
1643393950000|2022-01-28 18:19:10|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|0
1643393970000|2022-01-28 18:19:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1643393980000|2022-01-28 18:19:40|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|0
1643394000000|2022-01-28 18:20:00|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643394010000|2022-01-28 18:20:10|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|0
1643394020000|2022-01-28 18:20:20|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|0
1643394040000|2022-01-28 18:20:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643394060000|2022-01-28 18:21:00|||||||||5
1643394070000|2022-01-28 18:21:10|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|5
1643394090000|2022-01-28 18:21:30|790|789.4|789.9|789.3|790|789.4|789.9|789.3|4
1643394100000|2022-01-28 18:21:40|||||||||3
1643394110000|2022-01-28 18:21:50|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|0
1643394120000|2022-01-28 18:22:00|||||||||2
1643394140000|2022-01-28 18:22:20|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|3
1643394150000|2022-01-28 18:22:30|789.8|789.2|789.8|789.2|789.8|789.2|789.7|789.1|3
1643394160000|2022-01-28 18:22:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|2
1643394170000|2022-01-28 18:22:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|4
1643394190000|2022-01-28 18:23:10|789.8|789.2|789.9|789.3|790|789.4|789.8|789.2|5
1643394210000|2022-01-28 18:23:30|790|789.4|790|789.4|790|789.4|789.9|789.3|0
1643394220000|2022-01-28 18:23:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643394240000|2022-01-28 18:24:00|790|789.4|790|789.4|790|789.4|789.7|789.1|2
1643394280000|2022-01-28 18:24:40|790.2|789.6|790.5|789.9|790.5|789.9|790.2|789.6|14
1643394310000|2022-01-28 18:25:10|||||||||3
1643394330000|2022-01-28 18:25:30|790.7|790.1|790.4|789.8|790.7|790.1|790.4|789.8|6
1643394340000|2022-01-28 18:25:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1643394360000|2022-01-28 18:26:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|5
1643394370000|2022-01-28 18:26:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1643394380000|2022-01-28 18:26:20|790.3|789.7|790.3|789.7|790.4|789.8|790.3|789.7|3
1643394390000|2022-01-28 18:26:30|790.4|789.8|790.4|789.8|790.5|789.9|790.4|789.8|0
1643394420000|2022-01-28 18:27:00|||||||||6
1643394440000|2022-01-28 18:27:20|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1643394450000|2022-01-28 18:27:30|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|2
1643394460000|2022-01-28 18:27:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|4
1643394470000|2022-01-28 18:27:50|790|789.4|789.7|789.1|790|789.4|789.7|789.1|2
1643394480000|2022-01-28 18:28:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|3
1643394490000|2022-01-28 18:28:10|789.8|789.2|789.9|789.3|789.9|789.3|789.7|789.1|8
1643394510000|2022-01-28 18:28:30|790|789.4|789.9|789.3|790|789.4|789.9|789.3|0
1643394530000|2022-01-28 18:28:50|790|789.4|790|789.4|790|789.4|790|789.4|0
1643394540000|2022-01-28 18:29:00|789.9|789.3|790|789.4|790|789.4|789.9|789.3|0
1643394550000|2022-01-28 18:29:10|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1643394570000|2022-01-28 18:29:30|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1643394580000|2022-01-28 18:29:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|3
1643394590000|2022-01-28 18:29:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|7
1643394600000|2022-01-28 18:30:00|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|10
1643394610000|2022-01-28 18:30:10|790.5|789.9|790.5|789.9|790.6|790|790.5|789.9|1
1643394620000|2022-01-28 18:30:20|790.6|790|790.6|790|790.6|790|790.5|789.9|14
1643394630000|2022-01-28 18:30:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1643394650000|2022-01-28 18:30:50|790.6|790|790.7|790.1|790.8|790.2|790.6|790|4
1643394660000|2022-01-28 18:31:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|3
1643394690000|2022-01-28 18:31:30|790.4|789.8|790.4|789.8|790.5|789.9|790.4|789.8|37
1643394700000|2022-01-28 18:31:40|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|2
1643394730000|2022-01-28 18:32:10|790.3|789.7|790|789.4|790.3|789.7|790|789.4|22
1643394740000|2022-01-28 18:32:20|||||||||5
1643394750000|2022-01-28 18:32:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|7
1643394760000|2022-01-28 18:32:40|||||||||1
1643394770000|2022-01-28 18:32:50|790.4|789.8|790.4|789.8|790.4|789.8|790.2|789.6|6
1643394780000|2022-01-28 18:33:00|||||||||1
1643394800000|2022-01-28 18:33:20|790.6|790|790.4|789.8|790.7|790.1|790.4|789.8|13
1643394810000|2022-01-28 18:33:30|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|3
1643394880000|2022-01-28 18:34:40|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|1
1643394890000|2022-01-28 18:34:50|790.6|790|788.9|788.3|790.7|790.1|788.9|788.3|45
1643394900000|2022-01-28 18:35:00|789.2|788.6|789.4|788.8|789.5|788.9|789.2|788.6|38
1643394910000|2022-01-28 18:35:10|||||||||6
1643394940000|2022-01-28 18:35:40|||||||||3
1643394980000|2022-01-28 18:36:20|789.5|788.9|789.4|788.8|789.5|788.9|789.2|788.6|2
1643395010000|2022-01-28 18:36:50|789.2|788.6|789.2|788.6|789.3|788.7|789.2|788.6|11
1643395020000|2022-01-28 18:37:00|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|14
1643395030000|2022-01-28 18:37:10|789.3|788.7|789.3|788.7|789.4|788.8|789.3|788.7|11
1643395050000|2022-01-28 18:37:30|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|0
1643395070000|2022-01-28 18:37:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1643395080000|2022-01-28 18:38:00|||||||||1
1643395090000|2022-01-28 18:38:10|||||||||1
1643395100000|2022-01-28 18:38:20|789.5|788.9|789.5|788.9|789.5|788.9|789.4|788.8|0
1643395110000|2022-01-28 18:38:30|789.6|789|789.4|788.8|789.7|789.1|789.3|788.7|29
1643395120000|2022-01-28 18:38:40|789.5|788.9|789.6|789|789.6|789|789.5|788.9|0
1643395130000|2022-01-28 18:38:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|4
1643395140000|2022-01-28 18:39:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|6
1643395160000|2022-01-28 18:39:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|3
1643395170000|2022-01-28 18:39:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643395180000|2022-01-28 18:39:40|789.4|788.8|789.4|788.8|789.4|788.8|789.3|788.7|0
1643395190000|2022-01-28 18:39:50|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|0
1643395200000|2022-01-28 18:40:00|789.5|788.9|789.4|788.8|789.6|789|789.4|788.8|6
1643395210000|2022-01-28 18:40:10|||||||||1
1643395230000|2022-01-28 18:40:30|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|4
1643395240000|2022-01-28 18:40:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|5
1643395250000|2022-01-28 18:40:50|789.5|788.9|789.5|788.9|789.6|789|789.5|788.9|0
1643395260000|2022-01-28 18:41:00|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|4
1643395270000|2022-01-28 18:41:10|789.4|788.8|789.4|788.8|789.6|789|789.4|788.8|3
1643395290000|2022-01-28 18:41:30|||||||||2
1643395300000|2022-01-28 18:41:40|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|1
1643395320000|2022-01-28 18:42:00|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|1
1643395330000|2022-01-28 18:42:10|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|5
1643395340000|2022-01-28 18:42:20|||||||||11
1643395350000|2022-01-28 18:42:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|5
1643395360000|2022-01-28 18:42:40|789.6|789|789.9|789.3|789.9|789.3|789.6|789|5
1643395370000|2022-01-28 18:42:50|789.8|789.2|789.7|789.1|789.9|789.3|789.7|789.1|7
1643395380000|2022-01-28 18:43:00|789.6|789|789.4|788.8|789.6|789|789.4|788.8|12
1643395390000|2022-01-28 18:43:10|789.5|788.9|789.5|788.9|789.6|789|789.2|788.6|31
1643395400000|2022-01-28 18:43:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1643395410000|2022-01-28 18:43:30|789.6|789|789.5|788.9|789.6|789|789.5|788.9|6
1643395420000|2022-01-28 18:43:40|789.6|789|789.6|789|789.6|789|789.6|789|8
1643395430000|2022-01-28 18:43:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1643395450000|2022-01-28 18:44:10|||||||||1
1643395470000|2022-01-28 18:44:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643395480000|2022-01-28 18:44:40|||||||||1
1643395490000|2022-01-28 18:44:50|789.2|788.6|789.5|788.9|789.5|788.9|789.2|788.6|5
1643395500000|2022-01-28 18:45:00|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|0
1643395510000|2022-01-28 18:45:10|789.6|789|789.7|789.1|789.7|789.1|789.6|789|7
1643395520000|2022-01-28 18:45:20|789.6|789|789.9|789.3|789.9|789.3|789.6|789|9
1643395530000|2022-01-28 18:45:30|789.7|789.1|789.5|788.9|789.8|789.2|789.4|788.8|14
1643395540000|2022-01-28 18:45:40|789.6|789|789.7|789.1|789.7|789.1|789.6|789|4
1643395550000|2022-01-28 18:45:50|||||||||1
1643395560000|2022-01-28 18:46:00|789.5|788.9|789.5|788.9|789.7|789.1|789.4|788.8|9
1643395570000|2022-01-28 18:46:10|789.7|789.1|789.5|788.9|789.7|789.1|789.5|788.9|1
1643395580000|2022-01-28 18:46:20|789.6|789|789.6|789|789.6|789|789.5|788.9|8
1643395590000|2022-01-28 18:46:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|2
1643395600000|2022-01-28 18:46:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|10
1643395610000|2022-01-28 18:46:50|||||||||6
1643395620000|2022-01-28 18:47:00|789.8|789.2|789.4|788.8|789.8|789.2|789.4|788.8|13
1643395660000|2022-01-28 18:47:40|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|10
1643395670000|2022-01-28 18:47:50|789.6|789|789.4|788.8|789.6|789|789.4|788.8|6
1643395680000|2022-01-28 18:48:00|789.6|789|789.7|789.1|789.7|789.1|789.6|789|0
1643395700000|2022-01-28 18:48:20|789.6|789|789.7|789.1|789.7|789.1|789.6|789|13
1643395720000|2022-01-28 18:48:40|||||||||5
1643395740000|2022-01-28 18:49:00|789.6|789|789.6|789|789.7|789.1|789.6|789|1
1643395750000|2022-01-28 18:49:10|789.7|789.1|789.7|789.1|789.7|789.1|789.6|789|8
1643395760000|2022-01-28 18:49:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|4
1643395780000|2022-01-28 18:49:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|4
1643395790000|2022-01-28 18:49:50|789.6|789|789.6|789|789.6|789|789.6|789|0
1643395800000|2022-01-28 18:50:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1643395810000|2022-01-28 18:50:10|||||||||2
1643395820000|2022-01-28 18:50:20|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|1
1643395830000|2022-01-28 18:50:30|789.6|789|789.6|789|789.6|789|789.6|789|5
1643395840000|2022-01-28 18:50:40|789.7|789.1|789.7|789.1|789.7|789.1|789.6|789|16
1643395850000|2022-01-28 18:50:50|789.6|789|789.6|789|789.6|789|789.6|789|2
1643395870000|2022-01-28 18:51:10|789.2|788.6|789.3|788.7|789.4|788.8|789.1|788.5|17
1643395880000|2022-01-28 18:51:20|789.2|788.6|789.3|788.7|789.4|788.8|789.2|788.6|8
1643395890000|2022-01-28 18:51:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1643395900000|2022-01-28 18:51:40|||||||||9
1643395910000|2022-01-28 18:51:50|789.5|788.9|789.7|789.1|789.7|789.1|789.4|788.8|1
1643395920000|2022-01-28 18:52:00|789.6|789|789.6|789|789.6|789|789.6|789|1
1643395930000|2022-01-28 18:52:10|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|2
1643395940000|2022-01-28 18:52:20|789.4|788.8|789.4|788.8|789.4|788.8|789.3|788.7|1
1643395950000|2022-01-28 18:52:30|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|1
1643395960000|2022-01-28 18:52:40|789.3|788.7|789.3|788.7|789.3|788.7|789.2|788.6|5
1643395970000|2022-01-28 18:52:50|789.4|788.8|789.6|789|789.6|789|789.4|788.8|6
1643396000000|2022-01-28 18:53:20|||||||||2
1643396020000|2022-01-28 18:53:40|||||||||1
1643396030000|2022-01-28 18:53:50|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|2
1643396040000|2022-01-28 18:54:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1643396050000|2022-01-28 18:54:10|789.6|789|789.6|789|789.6|789|789.6|789|1
1643396080000|2022-01-28 18:54:40|789.4|788.8|789.7|789.1|789.8|789.2|789.4|788.8|11
1643396090000|2022-01-28 18:54:50|789.6|789|789.7|789.1|789.7|789.1|789.6|789|1
1643396100000|2022-01-28 18:55:00|789.6|789|789.6|789|789.6|789|789.6|789|2
1643396120000|2022-01-28 18:55:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1643396130000|2022-01-28 18:55:30|789.5|788.9|789.6|789|789.7|789.1|789.5|788.9|4
1643396140000|2022-01-28 18:55:40|789.7|789.1|789.8|789.2|789.8|789.2|789.6|789|7
1643396160000|2022-01-28 18:56:00|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|1
1643396170000|2022-01-28 18:56:10|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|0
1643396180000|2022-01-28 18:56:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643396190000|2022-01-28 18:56:30|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|109
1643396200000|2022-01-28 18:56:40|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|4
1643396210000|2022-01-28 18:56:50|||||||||5
1643396220000|2022-01-28 18:57:00|789.6|789|789.7|789.1|789.7|789.1|789.6|789|0
1643396230000|2022-01-28 18:57:10|789.6|789|789.6|789|789.6|789|789.6|789|0
1643396240000|2022-01-28 18:57:20|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|14
1643396260000|2022-01-28 18:57:40|789.6|789|789.6|789|789.6|789|789.6|789|0
1643396270000|2022-01-28 18:57:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1643396280000|2022-01-28 18:58:00|789.8|789.2|789.7|789.1|789.8|789.2|789.6|789|2
1643396290000|2022-01-28 18:58:10|789.6|789|789.8|789.2|789.8|789.2|789.6|789|3
1643396300000|2022-01-28 18:58:20|790|789.4|790.2|789.6|790.2|789.6|790|789.4|5
1643396310000|2022-01-28 18:58:30|||||||||1
1643396320000|2022-01-28 18:58:40|790|789.4|789.9|789.3|790|789.4|789.9|789.3|10
1643396330000|2022-01-28 18:58:50|790|789.4|790|789.4|790|789.4|790|789.4|2
1643396340000|2022-01-28 18:59:00|790.1|789.5|790|789.4|790.1|789.5|790|789.4|2
1643396350000|2022-01-28 18:59:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1643396360000|2022-01-28 18:59:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|10
1643396370000|2022-01-28 18:59:30|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|2
1643396380000|2022-01-28 18:59:40|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|1
1643396390000|2022-01-28 18:59:50|789.8|789.2|789.9|789.3|789.9|789.3|789.7|789.1|19
1643396400000|2022-01-28 19:00:00|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|28
1643396410000|2022-01-28 19:00:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|3
1643396420000|2022-01-28 19:00:20|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|3
1643396430000|2022-01-28 19:00:30|790.3|789.7|790.3|789.7|790.4|789.8|790.2|789.6|5
1643396440000|2022-01-28 19:00:40|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|6
1643396450000|2022-01-28 19:00:50|||||||||34
1643396460000|2022-01-28 19:01:00|||||||||6
1643396470000|2022-01-28 19:01:10|||||||||4
1643396480000|2022-01-28 19:01:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|9
1643396490000|2022-01-28 19:01:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|7
1643396500000|2022-01-28 19:01:40|790.3|789.7|790.2|789.6|790.4|789.8|790.2|789.6|5
1643396510000|2022-01-28 19:01:50|790.3|789.7|789.9|789.3|790.3|789.7|789.9|789.3|13
1643396520000|2022-01-28 19:02:00|790|789.4|790.7|790.1|790.7|790.1|790|789.4|20
1643396530000|2022-01-28 19:02:10|||||||||3
1643396540000|2022-01-28 19:02:20|790.9|790.3|791.2|790.6|791.2|790.6|790.8|790.2|7
1643396550000|2022-01-28 19:02:30|791.1|790.5|790.9|790.3|791.1|790.5|790.9|790.3|6
1643396560000|2022-01-28 19:02:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|6
1643396570000|2022-01-28 19:02:50|790.6|790|790.4|789.8|790.6|790|790.3|789.7|12
1643396580000|2022-01-28 19:03:00|790.5|789.9|790.7|790.1|790.8|790.2|790.5|789.9|10
1643396590000|2022-01-28 19:03:10|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|6
1643396600000|2022-01-28 19:03:20|||||||||6
1643396610000|2022-01-28 19:03:30|790.6|790|790.5|789.9|790.6|790|790.5|789.9|6
1643396620000|2022-01-28 19:03:40|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|14
1643396630000|2022-01-28 19:03:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|3
1643396640000|2022-01-28 19:04:00|790.2|789.6|789.8|789.2|790.2|789.6|789.7|789.1|16
1643396650000|2022-01-28 19:04:10|789.9|789.3|789.9|789.3|790.1|789.5|789.9|789.3|4
1643396660000|2022-01-28 19:04:20|789.8|789.2|789.9|789.3|790|789.4|789.8|789.2|0
1643396670000|2022-01-28 19:04:30|790|789.4|789.9|789.3|790.1|789.5|789.9|789.3|9
1643396690000|2022-01-28 19:04:50|789.6|789|789.6|789|789.6|789|789.6|789|14
1643396700000|2022-01-28 19:05:00|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|11
1643396720000|2022-01-28 19:05:20|789.9|789.3|790.2|789.6|790.3|789.7|789.9|789.3|4
1643396730000|2022-01-28 19:05:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1643396740000|2022-01-28 19:05:40|790|789.4|789.8|789.2|790|789.4|789.8|789.2|3
1643396760000|2022-01-28 19:06:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|12
1643396770000|2022-01-28 19:06:10|789.6|789|789.6|789|789.6|789|789.6|789|0
1643396780000|2022-01-28 19:06:20|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|11
1643396790000|2022-01-28 19:06:30|789.3|788.7|789.3|788.7|789.4|788.8|789.2|788.6|10
1643396800000|2022-01-28 19:06:40|789.4|788.8|789.6|789|789.6|789|789.3|788.7|6
1643396810000|2022-01-28 19:06:50|789.7|789.1|789.8|789.2|789.8|789.2|789.6|789|5
1643396820000|2022-01-28 19:07:00|789.9|789.3|789.7|789.1|789.9|789.3|789.6|789|6
1643396830000|2022-01-28 19:07:10|789.6|789|789.1|788.5|789.6|789|789.1|788.5|19
1643396840000|2022-01-28 19:07:20|||||||||6
1643396850000|2022-01-28 19:07:30|||||||||2
1643396860000|2022-01-28 19:07:40|788.9|788.3|789.2|788.6|789.2|788.6|788.9|788.3|12
1643396870000|2022-01-28 19:07:50|789.3|788.7|789.3|788.7|789.4|788.8|789.3|788.7|0
1643396880000|2022-01-28 19:08:00|789.4|788.8|789.6|789|789.7|789.1|789.4|788.8|14
1643396890000|2022-01-28 19:08:10|789.4|788.8|789.1|788.5|789.4|788.8|789.1|788.5|13
1643396900000|2022-01-28 19:08:20|788.9|788.3|789.1|788.5|789.2|788.6|788.9|788.3|15
1643396910000|2022-01-28 19:08:30|789.2|788.6|789.2|788.6|789.3|788.7|789.2|788.6|0
1643396930000|2022-01-28 19:08:50|789.6|789|789.8|789.2|790.2|789.6|789.6|789|74
1643396940000|2022-01-28 19:09:00|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|3
1643396950000|2022-01-28 19:09:10|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|4
1643396960000|2022-01-28 19:09:20|||||||||5
1643396970000|2022-01-28 19:09:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1643396980000|2022-01-28 19:09:40|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|11
1643396990000|2022-01-28 19:09:50|790.1|789.5|790.2|789.6|790.2|789.6|789.9|789.3|29
1643397000000|2022-01-28 19:10:00|789.9|789.3|790.1|789.5|790.1|789.5|789.9|789.3|32
1643397010000|2022-01-28 19:10:10|790.2|789.6|790.7|790.1|790.7|790.1|790.2|789.6|27
1643397020000|2022-01-28 19:10:20|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|13
1643397030000|2022-01-28 19:10:30|790.9|790.3|791.2|790.6|791.2|790.6|790.9|790.3|7
1643397040000|2022-01-28 19:10:40|791|790.4|790.5|789.9|791|790.4|790.4|789.8|21
1643397050000|2022-01-28 19:10:50|790.4|789.8|790.7|790.1|790.7|790.1|790.4|789.8|6
1643397060000|2022-01-28 19:11:00|790.6|790|790.4|789.8|790.7|790.1|790.4|789.8|8
1643397070000|2022-01-28 19:11:10|790.7|790.1|790.6|790|790.7|790.1|790.4|789.8|5
1643397080000|2022-01-28 19:11:20|790.4|789.8|790.4|789.8|790.4|789.8|790.3|789.7|3
1643397090000|2022-01-28 19:11:30|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|7
1643397100000|2022-01-28 19:11:40|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|5
1643397110000|2022-01-28 19:11:50|790.1|789.5|790.1|789.5|790.3|789.7|790.1|789.5|1
1643397120000|2022-01-28 19:12:00|||||||||2
1643397130000|2022-01-28 19:12:10|790.2|789.6|790.1|789.5|790.3|789.7|790.1|789.5|25
1643397140000|2022-01-28 19:12:20|789.9|789.3|790.1|789.5|790.2|789.6|789.9|789.3|11
1643397150000|2022-01-28 19:12:30|790|789.4|789.5|788.9|790|789.4|789.4|788.8|9
1643397160000|2022-01-28 19:12:40|789.6|789|789.6|789|789.6|789|789.6|789|1
1643397170000|2022-01-28 19:12:50|789.8|789.2|789.8|789.2|789.8|789.2|789.7|789.1|12
1643397180000|2022-01-28 19:13:00|789.7|789.1|789.7|789.1|789.8|789.2|789.5|788.9|14
1643397190000|2022-01-28 19:13:10|789.8|789.2|789.5|788.9|789.8|789.2|789.4|788.8|14
1643397200000|2022-01-28 19:13:20|789.6|789|789.7|789.1|789.7|789.1|789.5|788.9|7
1643397210000|2022-01-28 19:13:30|789.6|789|789.7|789.1|789.9|789.3|789.6|789|33
1643397220000|2022-01-28 19:13:40|789.6|789|789.6|789|789.7|789.1|789.6|789|2
1643397230000|2022-01-28 19:13:50|789.7|789.1|789.4|788.8|789.7|789.1|789.1|788.5|85
1643397240000|2022-01-28 19:14:00|789.5|788.9|789.4|788.8|790|789.4|789.4|788.8|82
1643397250000|2022-01-28 19:14:10|789.6|789|789.7|789.1|789.8|789.2|789.6|789|131
1643397260000|2022-01-28 19:14:20|789.6|789|789.7|789.1|789.8|789.2|789.5|788.9|191
1643397270000|2022-01-28 19:14:30|789.6|789|789.6|789|789.8|789.2|789.6|789|147
1643397280000|2022-01-28 19:14:40|789.5|788.9|789.8|789.2|790.1|789.5|789.5|788.9|93
1643397290000|2022-01-28 19:14:50|789.7|789.1|790|789.4|790.1|789.5|789.6|789|102
1643397300000|2022-01-28 19:15:00|789.7|789.1|789.6|789|789.7|789.1|789.5|788.9|18
1643397310000|2022-01-28 19:15:10|789.7|789.1|789.7|789.1|789.9|789.3|789.7|789.1|25
1643397320000|2022-01-28 19:15:20|||||||||4
1643397330000|2022-01-28 19:15:30|789.6|789|789.6|789|789.7|789.1|789.6|789|6
1643397340000|2022-01-28 19:15:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|13
1643397350000|2022-01-28 19:15:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|22
1643397360000|2022-01-28 19:16:00|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|32
1643397370000|2022-01-28 19:16:10|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|19
1643397380000|2022-01-28 19:16:20|790.2|789.6|790|789.4|790.2|789.6|790|789.4|10
1643397390000|2022-01-28 19:16:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1643397400000|2022-01-28 19:16:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|4
1643397410000|2022-01-28 19:16:50|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|9
1643397420000|2022-01-28 19:17:00|790.3|789.7|790.4|789.8|790.5|789.9|790.3|789.7|12
1643397430000|2022-01-28 19:17:10|790.3|789.7|790.3|789.7|790.3|789.7|790.2|789.6|3
1643397440000|2022-01-28 19:17:20|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|3
1643397450000|2022-01-28 19:17:30|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|4
1643397460000|2022-01-28 19:17:40|790.3|789.7|790.6|790|790.6|790|790.3|789.7|18
1643397470000|2022-01-28 19:17:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1643397480000|2022-01-28 19:18:00|||||||||3
1643397490000|2022-01-28 19:18:10|790.6|790|790.7|790.1|790.7|790.1|790.6|790|9
1643397500000|2022-01-28 19:18:20|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|6
1643397510000|2022-01-28 19:18:30|790.4|789.8|790.4|789.8|790.7|790.1|790.4|789.6|10
1643397520000|2022-01-28 19:18:40|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|0
1643397530000|2022-01-28 19:18:50|||||||||1
1643397540000|2022-01-28 19:19:00|790.5|789.9|790.4|789.8|790.7|790.1|790.4|789.8|22
1643397550000|2022-01-28 19:19:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|14
1643397560000|2022-01-28 19:19:20|790.6|790|790.7|790.1|790.7|790.1|790.4|789.8|1
1643397570000|2022-01-28 19:19:30|790.6|790|790.9|790.3|790.9|790.3|790.5|789.9|12
1643397580000|2022-01-28 19:19:40|791.2|790.6|791.6|790.6|791.9|791.1|791.2|790.6|21
1643397590000|2022-01-28 19:19:50|791.4|790.4|791.9|790.4|792.3|791.7|791.3|790.4|26
1643590800000|2022-01-31 01:00:00|799.4|798.8|798.6|798|799.4|798.8|798.4|797.7|47
1643590810000|2022-01-31 01:00:10|798.5|797.9|798|797.4|798.5|797.9|798|797.4|14
1643590820000|2022-01-31 01:00:20|797.9|797.3|799.5|798.9|799.5|798.9|797.5|796.9|78
1643590830000|2022-01-31 01:00:30|799.3|798.7|798.9|798.3|799.4|798.8|798.9|798.3|31
1643590840000|2022-01-31 01:00:40|798.8|798.2|797.6|797|798.8|798.2|797.5|796.9|21
1643590850000|2022-01-31 01:00:50|797.8|797.2|797.5|796.9|797.9|797.3|797.3|796.7|12
1643590860000|2022-01-31 01:01:00|797.3|796.7|797.7|797.1|797.8|797.1|797.3|796.7|27
1643590870000|2022-01-31 01:01:10|797.8|797.2|799.1|798.5|799.1|798.5|797.5|796.9|30
1643590880000|2022-01-31 01:01:20|799|798.4|798.1|797.5|799|798.4|798|797.4|8
1643590890000|2022-01-31 01:01:30|798|797.4|798.5|797.9|798.5|797.9|798|797.4|16
1643590900000|2022-01-31 01:01:40|798.3|797.7|798.1|797.5|798.5|797.9|798.1|797.5|6
1643590910000|2022-01-31 01:01:50|798|797.4|798.6|798|798.7|798.1|798|797.4|12
1643590920000|2022-01-31 01:02:00|798.7|798.1|798.8|798.2|799.1|798.5|798.7|798.1|14
1643590930000|2022-01-31 01:02:10|798.7|798.1|798.6|798|798.8|798.2|798.6|798|4
1643590940000|2022-01-31 01:02:20|798.7|798.1|798.6|798|798.7|798.1|798.6|798|1
1643590950000|2022-01-31 01:02:30|798.5|797.9|798.6|798|798.7|798.1|798.5|797.9|8
1643590960000|2022-01-31 01:02:40|798.7|798.1|798.7|798.1|798.7|798.1|798.6|798|9
1643590970000|2022-01-31 01:02:50|799.3|798.7|799.3|798.7|799.6|798.8|799.1|798.5|13
1643590980000|2022-01-31 01:03:00|799.2|798.6|799.1|798.5|799.2|798.6|798.8|798.2|10
1643590990000|2022-01-31 01:03:10|799|798.4|799.7|799.1|799.7|799.1|799|798.4|42
1643591000000|2022-01-31 01:03:20|799.6|799|800.1|799.1|800.3|799.7|799.5|798.9|26
1643591010000|2022-01-31 01:03:30|799.8|799.2|799.6|799|799.8|799.2|799.5|798.9|15
1643591020000|2022-01-31 01:03:40|799.7|799.1|799.5|798.9|799.7|799.1|799.5|798.9|4
1643591030000|2022-01-31 01:03:50|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|3
1643591040000|2022-01-31 01:04:00|799.9|799.3|799.6|799|799.9|799.3|799.5|798.9|26
1643591050000|2022-01-31 01:04:10|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|0
1643591070000|2022-01-31 01:04:30|800|799.4|799.6|799|800|799.4|799.6|799|15
1643591080000|2022-01-31 01:04:40|799.7|799.1|799.9|799.3|800|799.4|799.6|799|11
1643591090000|2022-01-31 01:04:50|800|799.4|800.5|799.9|800.5|799.9|800|799.4|15
1643591100000|2022-01-31 01:05:00|800.6|800|800.3|799.7|800.7|800|800.3|799.7|4
1643591110000|2022-01-31 01:05:10|800.6|800|800.8|800.2|800.8|800.2|800.6|800|10
1643591120000|2022-01-31 01:05:20|800.7|800.1|800.6|800|800.7|800.1|800.6|800|1
1643591130000|2022-01-31 01:05:30|800.7|800.1|800.7|800.1|800.7|800.1|800.6|800|9
1643591140000|2022-01-31 01:05:40|800.6|800|800.8|800.2|801|800.4|800.6|800|8
1643591150000|2022-01-31 01:05:50|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|11
1643591160000|2022-01-31 01:06:00|801.4|800.8|801.3|800.7|801.5|800.9|801.1|800.5|12
1643591170000|2022-01-31 01:06:10|801.4|800.8|801.3|800.7|801.5|800.9|801.3|800.7|6
1643591180000|2022-01-31 01:06:20|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|12
1643591190000|2022-01-31 01:06:30|801.4|800.8|801.3|800.7|801.4|800.8|801.2|800.6|1
1643591200000|2022-01-31 01:06:40|801.4|800.8|801.2|800.6|801.4|800.8|801.2|800.6|1
1643591210000|2022-01-31 01:06:50|801.1|800.5|800.4|799.8|801.1|800.5|800.4|799.8|11
1643591220000|2022-01-31 01:07:00|800.3|799.7|799.5|798.9|800.3|799.7|799.4|798.8|5
1643591230000|2022-01-31 01:07:10|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|7
1643591240000|2022-01-31 01:07:20|800|799.4|800.1|799.5|800.2|799.6|800|799.4|6
1643591250000|2022-01-31 01:07:30|800|799.4|800.2|799.6|800.2|799.6|800|799.4|7
1643591260000|2022-01-31 01:07:40|800|799.4|800|799.4|800.2|799.6|800|799.4|16
1643591270000|2022-01-31 01:07:50|||||||||1
1643591280000|2022-01-31 01:08:00|800.1|799.5|800.4|799.8|800.5|799.9|800.1|799.5|7
1643591290000|2022-01-31 01:08:10|800.3|799.7|800.2|799.6|800.3|799.7|800.2|799.6|1
1643591300000|2022-01-31 01:08:20|800.3|799.7|800.2|799.6|800.3|799.7|800.2|799.6|4
1643591310000|2022-01-31 01:08:30|800.6|800|799.3|798.7|800.6|800|799.3|798.7|25
1643591320000|2022-01-31 01:08:40|799.5|798.9|799.6|799|799.6|799|799.5|798.9|18
1643591330000|2022-01-31 01:08:50|799.5|798.9|799.7|799.1|799.7|799.1|799.5|798.9|7
1643591340000|2022-01-31 01:09:00|800.3|799.7|800.4|799.8|800.4|799.8|800.3|799.7|19
1643591350000|2022-01-31 01:09:10|800.3|799.7|800.3|799.7|800.5|799.9|800.3|799.7|1
1643591360000|2022-01-31 01:09:20|799.7|799.1|799.8|799.2|799.8|799.2|799.6|799|9
1643591370000|2022-01-31 01:09:30|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1643591380000|2022-01-31 01:09:40|800|799.4|799.2|798.6|800|799.4|799.2|798.6|13
1643591390000|2022-01-31 01:09:50|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|2
1643591400000|2022-01-31 01:10:00|799.5|798.9|799.8|799.2|800|799.4|799.5|798.9|10
1643591410000|2022-01-31 01:10:10|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|3
1643591420000|2022-01-31 01:10:20|800|799.4|800|799.4|800|799.4|800|799.4|2
1643591430000|2022-01-31 01:10:30|||||||||1
1643591440000|2022-01-31 01:10:40|800.1|799.5|799.9|799.3|800.1|799.5|799.9|799.3|8
1643591450000|2022-01-31 01:10:50|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643591460000|2022-01-31 01:11:00|799.6|799|799.6|799|799.7|799.1|799.6|799|2
1643591480000|2022-01-31 01:11:20|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|11
1643591490000|2022-01-31 01:11:30|799.9|799.3|800.4|799.8|800.4|799.8|799.9|799.3|11
1643591500000|2022-01-31 01:11:40|800.7|800.1|800.5|799.9|800.7|800.1|800.4|799.8|5
1643591510000|2022-01-31 01:11:50|800.4|799.8|800|799.4|800.5|799.9|800|799.4|7
1643591530000|2022-01-31 01:12:10|||||||||5
1643591540000|2022-01-31 01:12:20|799.7|799.1|799.7|799.1|799.7|799.1|799.6|799|1
1643591550000|2022-01-31 01:12:30|||||||||1
1643591570000|2022-01-31 01:12:50|799.6|799|799.6|799|799.6|799|799.6|799|2
1643591580000|2022-01-31 01:13:00|799.7|799.1|799.6|799|799.7|799.1|799.6|799|1
1643591590000|2022-01-31 01:13:10|799.7|799.1|799.6|799|799.7|799.1|799.6|799|7
1643591600000|2022-01-31 01:13:20|||||||||2
1643591610000|2022-01-31 01:13:30|799.7|799.1|799.5|798.9|799.7|799.1|799.5|798.9|2
1643591620000|2022-01-31 01:13:40|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|2
1643591630000|2022-01-31 01:13:50|799.6|799|799.7|799.1|799.7|799.1|799.6|799|2
1643591640000|2022-01-31 01:14:00|799.6|799|799.6|799|799.6|799|799.6|799|1
1643591660000|2022-01-31 01:14:20|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|1
1643591670000|2022-01-31 01:14:30|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|8
1643591680000|2022-01-31 01:14:40|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|0
1643591700000|2022-01-31 01:15:00|799.2|798.6|798.7|798.1|799.2|798.6|798.7|798.1|4
1643591710000|2022-01-31 01:15:10|798.2|797.6|798.2|797.6|798.2|797.6|798|797.4|6
1643591730000|2022-01-31 01:15:30|798|797.4|798.3|797.7|798.3|797.7|798|797.4|3
1643591740000|2022-01-31 01:15:40|798.6|798|798.7|798.1|798.7|798.1|798.5|797.9|2
1643591750000|2022-01-31 01:15:50|798.5|797.9|798.3|797.7|798.5|797.9|798.3|797.7|0
1643591760000|2022-01-31 01:16:00|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|2
1643591770000|2022-01-31 01:16:10|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1643591800000|2022-01-31 01:16:40|798|797.4|798|797.4|798|797.4|798|797.4|5
1643591820000|2022-01-31 01:17:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|4
1643591840000|2022-01-31 01:17:20|798|797.4|798|797.4|798|797.4|798|797.4|4
1643591880000|2022-01-31 01:18:00|||||||||1
1643591900000|2022-01-31 01:18:20|||||||||1
1643591910000|2022-01-31 01:18:30|||||||||1
1643591920000|2022-01-31 01:18:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643591930000|2022-01-31 01:18:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|6
1643591940000|2022-01-31 01:19:00|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|5
1643591950000|2022-01-31 01:19:10|797|796.4|797|796.4|797|796.4|797|796.4|3
1643591960000|2022-01-31 01:19:20|||||||||3
1643591970000|2022-01-31 01:19:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|17
1643591980000|2022-01-31 01:19:40|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|7
1643591990000|2022-01-31 01:19:50|796.5|795.9|796.4|795.8|796.5|795.9|796.2|795.6|41
1643592000000|2022-01-31 01:20:00|796.3|795.7|796.2|795.6|796.4|795.8|796.2|795.6|3
1643592020000|2022-01-31 01:20:20|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|7
1643592030000|2022-01-31 01:20:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|8
1643592040000|2022-01-31 01:20:40|796.6|796|796.6|796|796.6|796|796.6|796|3
1643592050000|2022-01-31 01:20:50|796.5|795.9|796.6|796|796.7|796.1|796.5|795.9|2
1643592060000|2022-01-31 01:21:00|796.7|796.1|796.5|795.9|796.7|796.1|796.5|795.9|0
1643592080000|2022-01-31 01:21:20|796.6|796|796.6|796|796.7|796.1|796.6|796|4
1643592090000|2022-01-31 01:21:30|||||||||4
1643592100000|2022-01-31 01:21:40|796.5|795.9|796.6|796|796.6|796|796.5|795.9|1
1643592110000|2022-01-31 01:21:50|797|796.1|796.6|796|797|796.1|796.6|796|0
1643592120000|2022-01-31 01:22:00|796.5|795.9|796.5|795.9|796.6|796|796.5|795.9|0
1643592130000|2022-01-31 01:22:10|796.6|796|796.6|796|796.6|796|796.6|796|1
1643592140000|2022-01-31 01:22:20|796.5|795.9|796.3|795.7|796.5|795.9|796.2|795.6|6
1643592150000|2022-01-31 01:22:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1643592160000|2022-01-31 01:22:40|796.5|795.9|796.6|796|796.6|796|796.5|795.9|2
1643592170000|2022-01-31 01:22:50|796.8|796.2|796.8|796.2|797|796.4|796.8|796.2|6
1643592190000|2022-01-31 01:23:10|796.7|796.1|796.7|796.1|796.9|796.3|796.7|796.1|3
1643592200000|2022-01-31 01:23:20|||||||||2
1643592210000|2022-01-31 01:23:30|796.5|795.9|796.6|796|796.6|796|796.5|795.9|4
1643592270000|2022-01-31 01:24:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1643592280000|2022-01-31 01:24:40|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1643592300000|2022-01-31 01:25:00|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|2
1643592310000|2022-01-31 01:25:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643592320000|2022-01-31 01:25:20|797.1|796.5|796.7|796.1|797.1|796.5|796.7|796.1|8
1643592350000|2022-01-31 01:25:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|3
1643592360000|2022-01-31 01:26:00|797|796.4|797.1|796.5|797.1|796.5|797|796.4|2
1643592370000|2022-01-31 01:26:10|797.2|796.6|797.6|797|797.7|797.1|797.2|796.6|6
1643592380000|2022-01-31 01:26:20|797.7|797.1|797.6|797|797.7|797.1|797.6|797|4
1643592390000|2022-01-31 01:26:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643592420000|2022-01-31 01:27:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|4
1643592430000|2022-01-31 01:27:10|798.1|797.5|797.8|797.2|798.1|797.5|797.8|797.2|9
1643592440000|2022-01-31 01:27:20|797.7|797.1|797.6|797|797.7|797.1|797.6|797|1
1643592450000|2022-01-31 01:27:30|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|0
1643592470000|2022-01-31 01:27:50|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|0
1643592500000|2022-01-31 01:28:20|797.7|797.1|798|797.4|798|797.4|797.7|797.1|15
1643592540000|2022-01-31 01:29:00|797.9|797.3|798|797.4|798|797.4|797.9|797.3|2
1643592550000|2022-01-31 01:29:10|798.1|797.5|798.1|797.5|798.2|797.6|798.1|797.5|1
1643592570000|2022-01-31 01:29:30|798|797.4|798|797.4|798|797.4|798|797.4|3
1643592590000|2022-01-31 01:29:50|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|1
1643592600000|2022-01-31 01:30:00|797.4|796.8|797.6|797|797.6|797|797.4|796.8|3
1643592620000|2022-01-31 01:30:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1643592650000|2022-01-31 01:30:50|798|797.4|797.8|797.2|798|797.4|797.8|797.2|4
1643592660000|2022-01-31 01:31:00|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|6
1643592670000|2022-01-31 01:31:10|||||||||1
1643592710000|2022-01-31 01:31:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643592720000|2022-01-31 01:32:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643592730000|2022-01-31 01:32:10|||||||||1
1643592750000|2022-01-31 01:32:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643592760000|2022-01-31 01:32:40|797.8|797.2|797.8|797.2|797.9|797.3|797.8|797.2|2
1643592780000|2022-01-31 01:33:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643592790000|2022-01-31 01:33:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|4
1643592800000|2022-01-31 01:33:20|797.6|797|797.6|797|797.6|797|797.6|797|1
1643592810000|2022-01-31 01:33:30|797.5|796.9|797.1|796.5|797.5|796.9|797|796.4|6
1643592830000|2022-01-31 01:33:50|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|1
1643592840000|2022-01-31 01:34:00|797|796.4|797|796.4|797.1|796.5|797|796.4|0
1643592890000|2022-01-31 01:34:50|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|1
1643592940000|2022-01-31 01:35:40|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|2
1643592970000|2022-01-31 01:36:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643592990000|2022-01-31 01:36:30|797.3|796.7|797.6|797|797.6|797|797.3|796.7|8
1643593000000|2022-01-31 01:36:40|797.5|796.9|797.6|797|797.7|797.1|797.5|796.9|3
1643593010000|2022-01-31 01:36:50|797.7|797.1|797.7|796.7|797.7|797.1|797.7|796.7|3
1643593020000|2022-01-31 01:37:00|797.6|797|797.5|796.9|797.7|797.1|797.5|796.9|2
1643593030000|2022-01-31 01:37:10|797.6|797|797.7|797.1|797.7|797.1|797.6|797|1
1643593060000|2022-01-31 01:37:40|797.5|796.9|797.2|796.6|797.5|796.9|797.2|796.6|5
1643593070000|2022-01-31 01:37:50|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|1
1643593080000|2022-01-31 01:38:00|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|0
1643593090000|2022-01-31 01:38:10|797.6|797|797.6|797|797.6|797|797.6|797|3
1643593110000|2022-01-31 01:38:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1643593150000|2022-01-31 01:39:10|797.6|797|797.6|797|797.6|797|797.6|797|1
1643593180000|2022-01-31 01:39:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643593190000|2022-01-31 01:39:50|797.6|797|797.5|796.9|797.6|797|797.5|796.9|1
1643593210000|2022-01-31 01:40:10|797.6|797|797.6|797|797.6|797|797.6|797|7
1643593220000|2022-01-31 01:40:20|||||||||2
1643593230000|2022-01-31 01:40:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1643593260000|2022-01-31 01:41:00|797.7|797.1|797.6|797|797.7|797.1|797.6|797|1
1643593300000|2022-01-31 01:41:40|797.5|796.9|797.6|797|797.6|797|797.5|796.9|9
1643593320000|2022-01-31 01:42:00|798|797.4|798|797.4|798|797.4|798|797.4|14
1643593330000|2022-01-31 01:42:10|||||||||5
1643593340000|2022-01-31 01:42:20|798.1|797.5|798.1|797.5|798.2|797.6|798.1|797.5|9
1643593350000|2022-01-31 01:42:30|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|7
1643593360000|2022-01-31 01:42:40|||||||||1
1643593370000|2022-01-31 01:42:50|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643593380000|2022-01-31 01:43:00|798.2|797.6|798.1|797.5|798.2|797.6|798|797.4|5
1643593410000|2022-01-31 01:43:30|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|0
1643593420000|2022-01-31 01:43:40|798.2|797.6|798.5|797.9|798.5|797.9|798.2|797.6|0
1643593440000|2022-01-31 01:44:00|798.9|798.3|798.5|797.9|798.9|798.3|798.5|797.9|6
1643593470000|2022-01-31 01:44:30|||||||||3
1643593480000|2022-01-31 01:44:40|798.2|797.6|798.5|797.5|798.5|797.6|798.2|797.5|1
1643593490000|2022-01-31 01:44:50|798.6|797.6|798.1|797.5|798.6|797.6|797.9|797.3|8
1643593500000|2022-01-31 01:45:00|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|0
1643593510000|2022-01-31 01:45:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643593520000|2022-01-31 01:45:20|798.3|797.7|798.1|797.5|798.3|797.7|798.1|797.5|2
1643593530000|2022-01-31 01:45:30|798|797.4|798.2|797.6|798.2|797.6|798|797.4|2
1643593540000|2022-01-31 01:45:40|798.1|797.5|798.3|797.3|798.3|797.5|798|797.3|1
1643593550000|2022-01-31 01:45:50|798.4|797.4|798.3|797.7|798.4|797.7|798.1|797.4|0
1643593600000|2022-01-31 01:46:40|798.6|798|798.6|798|798.6|798|798.4|797.8|3
1643593620000|2022-01-31 01:47:00|798.5|797.9|798.3|797.7|798.5|797.9|798.3|797.7|0
1643593630000|2022-01-31 01:47:10|798.2|797.6|798.2|797.6|798.2|797.6|798.1|797.5|7
1643593640000|2022-01-31 01:47:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|2
1643593650000|2022-01-31 01:47:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1643593660000|2022-01-31 01:47:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|10
1643593670000|2022-01-31 01:47:50|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1643593700000|2022-01-31 01:48:20|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|0
1643593720000|2022-01-31 01:48:40|798.6|798|798.6|798|798.6|798|798.4|797.8|1
1643593740000|2022-01-31 01:49:00|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|1
1643593750000|2022-01-31 01:49:10|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|1
1643593770000|2022-01-31 01:49:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1643593790000|2022-01-31 01:49:50|||||||||1
1643593830000|2022-01-31 01:50:30|||||||||3
1643593860000|2022-01-31 01:51:00|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|1
1643593870000|2022-01-31 01:51:10|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|0
1643593890000|2022-01-31 01:51:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643593900000|2022-01-31 01:51:40|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|1
1643593910000|2022-01-31 01:51:50|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643593920000|2022-01-31 01:52:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643593930000|2022-01-31 01:52:10|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643593940000|2022-01-31 01:52:20|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|1
1643593950000|2022-01-31 01:52:30|||||||||1
1643593970000|2022-01-31 01:52:50|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|3
1643594020000|2022-01-31 01:53:40|||||||||1
1643594040000|2022-01-31 01:54:00|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|0
1643594050000|2022-01-31 01:54:10|||||||||2
1643594070000|2022-01-31 01:54:30|||||||||1
1643594080000|2022-01-31 01:54:40|||||||||2
1643594100000|2022-01-31 01:55:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1643594150000|2022-01-31 01:55:50|||||||||1
1643594170000|2022-01-31 01:56:10|798.2|797.6|798.3|797.7|798.3|797.7|798.1|797.5|0
1643594200000|2022-01-31 01:56:40|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|8
1643594250000|2022-01-31 01:57:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643594280000|2022-01-31 01:58:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1643594300000|2022-01-31 01:58:20|798.5|797.9|798.3|797.7|798.5|797.9|798.3|797.7|1
1643594320000|2022-01-31 01:58:40|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|3
1643594330000|2022-01-31 01:58:50|798.3|797.7|798.3|797.7|798.3|797.7|798.1|797.5|0
1643594340000|2022-01-31 01:59:00|||||||||2
1643594350000|2022-01-31 01:59:10|||||||||1
1643594360000|2022-01-31 01:59:20|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643594370000|2022-01-31 01:59:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1643594420000|2022-01-31 02:00:20|798.5|797.9|798.6|798|798.6|798|798.5|797.9|2
1643594430000|2022-01-31 02:00:30|798.5|797.9|798.6|798|798.6|798|798.5|797.9|0
1643594440000|2022-01-31 02:00:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|3
1643594450000|2022-01-31 02:00:50|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|0
1643594460000|2022-01-31 02:01:00|798.8|798.2|798.6|798|798.8|798.2|798.6|798|0
1643594480000|2022-01-31 02:01:20|||||||||1
1643594490000|2022-01-31 02:01:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643594500000|2022-01-31 02:01:40|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|0
1643594510000|2022-01-31 02:01:50|798.7|798.1|798.7|798.1|798.9|798.3|798.7|798.1|2
1643594520000|2022-01-31 02:02:00|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|0
1643594540000|2022-01-31 02:02:20|798.8|798.2|798.6|798|798.9|798.3|798.6|798|1
1643594550000|2022-01-31 02:02:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1643594570000|2022-01-31 02:02:50|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1643594590000|2022-01-31 02:03:10|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|2
1643594620000|2022-01-31 02:03:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643594640000|2022-01-31 02:04:00|798.7|798.1|798.9|798.3|798.9|798.3|798.6|798|3
1643594650000|2022-01-31 02:04:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1643594660000|2022-01-31 02:04:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1643594670000|2022-01-31 02:04:30|798.7|798.1|798.6|798|798.7|798.1|798.6|798|2
1643594690000|2022-01-31 02:04:50|798.8|798.2|798.8|798.2|798.9|798.3|798.6|798|2
1643594700000|2022-01-31 02:05:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1643594730000|2022-01-31 02:05:30|799|798.4|799|798.4|799|798.4|799|798.4|1
1643594740000|2022-01-31 02:05:40|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|5
1643594750000|2022-01-31 02:05:50|799.8|799.2|800|799.4|800|799.4|799.8|799.2|4
1643594760000|2022-01-31 02:06:00|799.9|799.3|799.6|799|800|799.4|799.6|799|5
1643594770000|2022-01-31 02:06:10|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|1
1643594780000|2022-01-31 02:06:20|799.6|799|799.6|799|799.6|799|799.6|799|1
1643594790000|2022-01-31 02:06:30|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|3
1643594800000|2022-01-31 02:06:40|800|799.4|800|799.4|800|799.4|800|799.4|2
1643594810000|2022-01-31 02:06:50|799.9|799.3|799.8|799.2|799.9|799.3|799.7|799.1|2
1643594820000|2022-01-31 02:07:00|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|2
1643594830000|2022-01-31 02:07:10|800|799.4|800.1|799.5|800.1|799.5|800|799.4|2
1643594850000|2022-01-31 02:07:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1643594870000|2022-01-31 02:07:50|800.3|799.7|800.7|800.1|800.7|800.1|800.3|799.7|1
1643594880000|2022-01-31 02:08:00|800.8|800.2|800.7|800.1|800.8|800.2|800.7|800.1|7
1643594910000|2022-01-31 02:08:30|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|4
1643594930000|2022-01-31 02:08:50|799.9|799.3|800.1|799.5|800.1|799.5|799.9|799.3|3
1643594940000|2022-01-31 02:09:00|800|799.4|800|799.4|800|799.4|800|799.4|1
1643594950000|2022-01-31 02:09:10|800.3|799.7|800.6|800|800.6|800|800.3|799.7|1
1643594960000|2022-01-31 02:09:20|||||||||1
1643594980000|2022-01-31 02:09:40|||||||||1
1643594990000|2022-01-31 02:09:50|||||||||1
1643595000000|2022-01-31 02:10:00|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|1
1643595020000|2022-01-31 02:10:20|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|1
1643595040000|2022-01-31 02:10:40|800.4|799.8|800.6|800|800.6|800|800.3|799.7|1
1643595050000|2022-01-31 02:10:50|801|800.4|801|800.4|801|800.4|801|800.4|14
1643595060000|2022-01-31 02:11:00|||||||||2
1643595070000|2022-01-31 02:11:10|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|3
1643595080000|2022-01-31 02:11:20|801.1|800.5|800.9|800.3|801.1|800.5|800.9|800.3|8
1643595090000|2022-01-31 02:11:30|801|800.4|801.1|800.5|801.1|800.5|801|800.4|2
1643595100000|2022-01-31 02:11:40|801.3|800.7|801.3|800.7|801.3|800.7|801.1|800.5|4
1643595110000|2022-01-31 02:11:50|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|0
1643595120000|2022-01-31 02:12:00|801.4|800.8|801.4|800.8|801.5|800.9|801.4|800.8|2
1643595130000|2022-01-31 02:12:10|801.5|800.9|801.6|801|801.6|801|801.5|800.9|0
1643595140000|2022-01-31 02:12:20|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|29
1643595150000|2022-01-31 02:12:30|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|3
1643595160000|2022-01-31 02:12:40|801.8|801.2|801.6|801|801.8|801.2|801.6|801|1
1643595170000|2022-01-31 02:12:50|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|4
1643595180000|2022-01-31 02:13:00|||||||||3
1643595200000|2022-01-31 02:13:20|801.6|801|801.4|800.8|801.6|801|801.4|800.8|0
1643595230000|2022-01-31 02:13:50|801.3|800.7|801.2|800.6|801.3|800.7|801.2|800.6|6
1643595240000|2022-01-31 02:14:00|||||||||2
1643595250000|2022-01-31 02:14:10|801.3|800.7|801.5|800.9|801.5|800.9|801.3|800.7|0
1643595290000|2022-01-31 02:14:50|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|4
1643595300000|2022-01-31 02:15:00|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|1
1643595310000|2022-01-31 02:15:10|801.6|800.6|801.6|801|801.6|801|801.6|800.6|5
1643595330000|2022-01-31 02:15:30|801.5|800.9|801.6|801|801.6|801|801.5|800.9|4
1643595340000|2022-01-31 02:15:40|||||||||4
1643595350000|2022-01-31 02:15:50|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|1
1643595360000|2022-01-31 02:16:00|801.1|800.5|800.9|800.3|801.2|800.6|800.9|800.3|1
1643595370000|2022-01-31 02:16:10|801.1|800.5|801|800.4|801.2|800.6|801|800.4|0
1643595380000|2022-01-31 02:16:20|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|0
1643595390000|2022-01-31 02:16:30|801|800.4|800.9|800.3|801|800.4|800.9|800.3|5
1643595410000|2022-01-31 02:16:50|801|800.4|800.9|800.3|801|800.4|800.9|800.3|4
1643595420000|2022-01-31 02:17:00|800.5|799.9|800.2|799.6|800.5|799.9|800.2|799.6|5
1643595430000|2022-01-31 02:17:10|800.1|799.5|800.2|799.6|800.2|799.6|800|799.4|6
1643595440000|2022-01-31 02:17:20|800.3|799.7|800.2|799.6|800.3|799.7|800.2|799.6|2
1643595450000|2022-01-31 02:17:30|||||||||4
1643595470000|2022-01-31 02:17:50|800.1|799.5|800|799.4|800.1|799.5|800|799.4|2
1643595480000|2022-01-31 02:18:00|799.9|799.3|799.7|799.1|799.9|799.3|799.7|799.1|5
1643595490000|2022-01-31 02:18:10|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|2
1643595500000|2022-01-31 02:18:20|799.9|799.3|799.8|799.2|799.9|799.3|799.8|799.2|2
1643595510000|2022-01-31 02:18:30|799.9|799.3|800|799.4|800|799.4|799.9|799.3|0
1643595520000|2022-01-31 02:18:40|799.9|799.3|800|799.4|800.1|799.5|799.3|798.7|12
1643595530000|2022-01-31 02:18:50|800.1|799.5|800.2|799.6|800.2|799.6|800.1|799.5|1
1643595540000|2022-01-31 02:19:00|800.7|800.1|800.8|800.2|800.8|800.2|800.7|800.1|19
1643595550000|2022-01-31 02:19:10|800.7|800.1|800.7|800.1|800.9|800.1|800.7|799.9|1
1643595560000|2022-01-31 02:19:20|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|5
1643595570000|2022-01-31 02:19:30|801.2|800.6|801|800.4|801.2|800.6|801|800.4|3
1643595580000|2022-01-31 02:19:40|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|5
1643595590000|2022-01-31 02:19:50|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|3
1643595600000|2022-01-31 02:20:00|||||||||1
1643595620000|2022-01-31 02:20:20|801.1|800.5|800.8|800.2|801.1|800.5|800.8|800.2|4
1643595630000|2022-01-31 02:20:30|801|800.4|801|800.4|801|800.4|801|800.4|1
1643595640000|2022-01-31 02:20:40|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|2
1643595670000|2022-01-31 02:21:10|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|0
1643595690000|2022-01-31 02:21:30|800.6|800|800.5|799.9|800.6|800|800.5|799.9|2
1643595710000|2022-01-31 02:21:50|801|800.4|801|800.4|801|800.4|801|800.4|7
1643595720000|2022-01-31 02:22:00|||||||||1
1643595740000|2022-01-31 02:22:20|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|9
1643595780000|2022-01-31 02:23:00|800.8|800.2|800.9|800.3|800.9|800.3|800.8|800.2|0
1643595800000|2022-01-31 02:23:20|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|0
1643595810000|2022-01-31 02:23:30|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|2
1643595820000|2022-01-31 02:23:40|800.7|800.1|800.6|800|800.7|800.1|800.6|800|1
1643595830000|2022-01-31 02:23:50|800.8|800.2|800.6|800|800.8|800.2|800.6|800|7
1643595840000|2022-01-31 02:24:00|800.7|800.1|800.8|800.2|800.8|800.2|800.7|800.1|0
1643595850000|2022-01-31 02:24:10|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|0
1643595860000|2022-01-31 02:24:20|801|800.4|800.5|799.9|801|800.4|800.5|799.9|1
1643595870000|2022-01-31 02:24:30|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|3
1643595880000|2022-01-31 02:24:40|800.1|799.5|800.2|799.6|800.2|799.6|800|799.4|15
1643595890000|2022-01-31 02:24:50|800.1|799.5|800.1|799.5|800.2|799.6|800.1|799.5|5
1643595900000|2022-01-31 02:25:00|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|4
1643595910000|2022-01-31 02:25:10|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643595920000|2022-01-31 02:25:20|800.1|799.5|800.2|799.6|800.2|799.6|800.1|799.5|2
1643595930000|2022-01-31 02:25:30|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1643596000000|2022-01-31 02:26:40|800.1|799.5|800.4|799.8|800.4|799.8|800.1|799.5|1
1643596010000|2022-01-31 02:26:50|800.2|799.6|800.3|799.7|800.3|799.7|800|799.4|1
1643596040000|2022-01-31 02:27:20|||||||||2
1643596060000|2022-01-31 02:27:40|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|0
1643596090000|2022-01-31 02:28:10|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|1
1643596120000|2022-01-31 02:28:40|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|2
1643596130000|2022-01-31 02:28:50|800.4|799.8|800|799.4|800.4|799.8|800|799.4|88
1643596150000|2022-01-31 02:29:10|800.2|799.6|800.2|799.6|800.2|799.6|800.1|799.5|1
1643596170000|2022-01-31 02:29:30|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1643596180000|2022-01-31 02:29:40|800|799.4|800|799.4|800|799.4|800|799.4|2
1643596260000|2022-01-31 02:31:00|800.1|799.5|800.1|799.5|800.2|799.6|800.1|799.5|0
1643596300000|2022-01-31 02:31:40|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|0
1643596370000|2022-01-31 02:32:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1643596390000|2022-01-31 02:33:10|800.1|799.5|800.2|799.6|800.2|799.6|800.1|799.5|3
1643596400000|2022-01-31 02:33:20|||||||||1
1643596410000|2022-01-31 02:33:30|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1643596440000|2022-01-31 02:34:00|800.2|799.6|800|799.4|800.2|799.6|800|799.4|1
1643596450000|2022-01-31 02:34:10|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|2
1643596460000|2022-01-31 02:34:20|800|799.4|800|799.4|800|799.4|800|799.4|0
1643596470000|2022-01-31 02:34:30|799.6|799|799.6|799|799.7|799.1|799.6|799|4
1643596480000|2022-01-31 02:34:40|799.7|799.1|799.9|799.3|799.9|799.3|799.7|799.1|1
1643596500000|2022-01-31 02:35:00|800|799.4|800|799.4|800|799.4|800|799.4|0
1643596510000|2022-01-31 02:35:10|799.9|799.3|800|799.4|800|799.4|799.9|799.3|1
1643596540000|2022-01-31 02:35:40|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|1
1643596560000|2022-01-31 02:36:00|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|0
1643596580000|2022-01-31 02:36:20|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|2
1643596600000|2022-01-31 02:36:40|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643596630000|2022-01-31 02:37:10|800|799.4|800|799.4|800|799.4|800|799.4|7
1643596680000|2022-01-31 02:38:00|799.7|799.1|799.7|799.1|799.8|799.2|799.7|799.1|1
1643596690000|2022-01-31 02:38:10|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1643596700000|2022-01-31 02:38:20|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|1
1643596730000|2022-01-31 02:38:50|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|0
1643596800000|2022-01-31 02:40:00|||||||||1
1643596820000|2022-01-31 02:40:20|799.5|798.9|799.6|799|799.6|799|799.5|798.9|2
1643596840000|2022-01-31 02:40:40|799.7|799.1|800|799.4|800|799.4|799.7|799.1|4
1643596850000|2022-01-31 02:40:50|799.9|799.3|799.9|799.3|799.9|799.3|799.8|799.2|1
1643596860000|2022-01-31 02:41:00|799.8|799.2|800|799.4|800|799.4|799.8|799.2|0
1643596890000|2022-01-31 02:41:30|799.9|799.3|800|799.4|800|799.4|799.9|799.3|0
1643596910000|2022-01-31 02:41:50|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|4
1643596920000|2022-01-31 02:42:00|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|0
1643596930000|2022-01-31 02:42:10|800.4|799.8|800.5|799.9|800.5|799.9|800.3|799.7|1
1643596950000|2022-01-31 02:42:30|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|1
1643596960000|2022-01-31 02:42:40|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|0
1643596970000|2022-01-31 02:42:50|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|1
1643596980000|2022-01-31 02:43:00|800.6|800|800.5|799.9|800.9|800.3|800.5|799.9|8
1643596990000|2022-01-31 02:43:10|800.3|799.7|800.3|799.7|800.4|799.8|800.3|799.7|1
1643597000000|2022-01-31 02:43:20|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|0
1643597010000|2022-01-31 02:43:30|800.5|799.9|800.4|799.8|800.5|799.9|800.3|799.7|0
1643597020000|2022-01-31 02:43:40|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|0
1643597030000|2022-01-31 02:43:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|3
1643597040000|2022-01-31 02:44:00|800.3|799.7|800.5|799.9|800.7|800.1|800.3|799.7|5
1643597050000|2022-01-31 02:44:10|||||||||1
1643597060000|2022-01-31 02:44:20|800.7|800.1|800.9|800.3|800.9|800.3|800.5|799.9|10
1643597080000|2022-01-31 02:44:40|800.8|800.2|800.7|800.1|800.8|800.2|800.7|800.1|0
1643597160000|2022-01-31 02:46:00|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|2
1643597170000|2022-01-31 02:46:10|800.7|800.1|800.6|800|800.7|800.1|800.6|800|2
1643597180000|2022-01-31 02:46:20|800.7|800.1|800.5|799.9|800.7|800.1|800.5|799.9|1
1643597190000|2022-01-31 02:46:30|800.7|800.1|800.6|800|800.7|800.1|800.6|800|0
1643597200000|2022-01-31 02:46:40|800.7|800.1|800.5|799.9|800.7|800.1|800.5|799.9|1
1643597220000|2022-01-31 02:47:00|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|1
1643597240000|2022-01-31 02:47:20|800.5|799.9|800.5|799.9|800.5|799.9|800.3|799.7|1
1643597260000|2022-01-31 02:47:40|800.3|799.7|800.4|799.8|800.4|799.8|800.2|799.6|1
1643597270000|2022-01-31 02:47:50|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|0
1643597280000|2022-01-31 02:48:00|800.3|799.7|800.3|799.7|800.4|799.8|800.2|799.6|0
1643597290000|2022-01-31 02:48:10|800.5|799.9|800.7|800.1|800.7|800.1|800.3|799.7|3
1643597310000|2022-01-31 02:48:30|||||||||1
1643597320000|2022-01-31 02:48:40|||||||||2
1643597340000|2022-01-31 02:49:00|800.6|800|800.6|800|800.6|800|800.6|800|1
1643597350000|2022-01-31 02:49:10|800.7|800.1|800.7|800.1|800.8|800.2|800.7|800.1|2
1643597360000|2022-01-31 02:49:20|801|800.4|800.9|800.3|801|800.4|800.9|800.3|15
1643597370000|2022-01-31 02:49:30|800.7|800.1|800.9|800.3|800.9|800.3|800.7|800.1|0
1643597420000|2022-01-31 02:50:20|801|800.4|801.3|800.7|801.5|800.9|800.9|800.3|17
1643597440000|2022-01-31 02:50:40|801.2|800.6|801.5|800.9|801.5|800.9|801.2|800.6|0
1643597450000|2022-01-31 02:50:50|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|8
1643597460000|2022-01-31 02:51:00|802.1|801.5|802.2|801.6|802.2|801.6|802.1|801.5|28
1643597480000|2022-01-31 02:51:20|802.5|801.9|802.3|801.7|802.5|801.9|802.3|801.7|7
1643597490000|2022-01-31 02:51:30|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|1
1643597540000|2022-01-31 02:52:20|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|2
1643597610000|2022-01-31 02:53:30|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1643597640000|2022-01-31 02:54:00|||||||||1
1643597720000|2022-01-31 02:55:20|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|0
1643597730000|2022-01-31 02:55:30|||||||||1
1643597740000|2022-01-31 02:55:40|||||||||1
1643597760000|2022-01-31 02:56:00|802.2|801.6|801.2|800.6|802.2|801.6|801.2|800.6|2
1643597770000|2022-01-31 02:56:10|801.3|800.7|801.2|800.6|801.3|800.7|801.2|800.6|0
1643597780000|2022-01-31 02:56:20|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1643597800000|2022-01-31 02:56:40|801.5|800.9|801.4|800.8|801.5|800.9|801.3|800.7|1
1643597820000|2022-01-31 02:57:00|801.5|800.9|801.5|800.9|801.5|800.9|801.2|800.6|2
1643597860000|2022-01-31 02:57:40|||||||||1
1643597900000|2022-01-31 02:58:20|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|5
1643597910000|2022-01-31 02:58:30|801.2|800.6|801|800.4|801.2|800.6|801|800.4|31
1643597920000|2022-01-31 02:58:40|||||||||2
1643597990000|2022-01-31 02:59:50|||||||||1
1643598040000|2022-01-31 03:00:40|||||||||1
1643598070000|2022-01-31 03:01:10|||||||||2
1643598080000|2022-01-31 03:01:20|800.8|800.2|801|800.4|801|800.4|800.8|800.2|4
1643598090000|2022-01-31 03:01:30|||||||||1
1643598100000|2022-01-31 03:01:40|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|1
1643598110000|2022-01-31 03:01:50|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|0
1643598130000|2022-01-31 03:02:10|||||||||1
1643598150000|2022-01-31 03:02:30|800.8|800.2|800.7|800.1|800.8|800.2|800.7|800.1|0
1643598170000|2022-01-31 03:02:50|800.6|800|800.5|799.9|800.6|800|800.5|799.9|2
1643598180000|2022-01-31 03:03:00|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|3
1643598190000|2022-01-31 03:03:10|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643598200000|2022-01-31 03:03:20|||||||||1
1643598280000|2022-01-31 03:04:40|799.7|799.1|799.8|799.2|800|799.4|799.7|799.1|12
1643598300000|2022-01-31 03:05:00|799.9|799.3|800|799.4|800|799.4|799.9|799.3|0
1643598320000|2022-01-31 03:05:20|||||||||1
1643598330000|2022-01-31 03:05:30|||||||||1
1643598360000|2022-01-31 03:06:00|799.7|799.1|799.7|799.1|799.7|799.1|799.6|799|8
1643598370000|2022-01-31 03:06:10|799.5|798.9|799.6|799|799.6|799|799.5|798.9|1
1643598390000|2022-01-31 03:06:30|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643598420000|2022-01-31 03:07:00|||||||||5
1643598530000|2022-01-31 03:08:50|799.9|799.3|800|799.4|800.2|799.6|799.9|799.3|5
1643598540000|2022-01-31 03:09:00|||||||||1
1643598550000|2022-01-31 03:09:10|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|4
1643598560000|2022-01-31 03:09:20|||||||||2
1643598580000|2022-01-31 03:09:40|800.2|799.6|800.2|799.6|800.2|799.6|800.1|799.5|1
1643598610000|2022-01-31 03:10:10|800.3|799.7|800.3|799.7|800.4|799.8|800.3|799.7|3
1643598630000|2022-01-31 03:10:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643598650000|2022-01-31 03:10:50|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|1
1643598660000|2022-01-31 03:11:00|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1643598720000|2022-01-31 03:12:00|800.3|799.7|800.4|799.8|800.4|799.8|800.3|799.7|2
1643598730000|2022-01-31 03:12:10|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1643598750000|2022-01-31 03:12:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643598770000|2022-01-31 03:12:50|800.3|799.7|800.4|799.8|800.4|799.8|800.3|799.7|2
1643598780000|2022-01-31 03:13:00|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1643598790000|2022-01-31 03:13:10|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|0
1643598800000|2022-01-31 03:13:20|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|0
1643598810000|2022-01-31 03:13:30|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|1
1643598830000|2022-01-31 03:13:50|||||||||1
1643598900000|2022-01-31 03:15:00|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643598940000|2022-01-31 03:15:40|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|1
1643598960000|2022-01-31 03:16:00|800.4|799.8|800.4|799.8|800.5|799.9|800.4|799.8|0
1643598970000|2022-01-31 03:16:10|800.3|799.7|800.3|799.7|800.4|799.8|800.3|799.7|0
1643598990000|2022-01-31 03:16:30|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|0
1643599050000|2022-01-31 03:17:30|||||||||1
1643599060000|2022-01-31 03:17:40|800.6|800|800.6|800|800.7|800.1|800.6|800|3
1643599080000|2022-01-31 03:18:00|||||||||2
1643599210000|2022-01-31 03:20:10|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|1
1643599220000|2022-01-31 03:20:20|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1643599230000|2022-01-31 03:20:30|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|0
1643599260000|2022-01-31 03:21:00|800.6|800|800.6|800|800.6|800|800.6|800|1
1643599270000|2022-01-31 03:21:10|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|3
1643599290000|2022-01-31 03:21:30|800.2|799.6|800.3|799.7|800.5|799.9|800.2|799.6|23
1643599300000|2022-01-31 03:21:40|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|7
1643599310000|2022-01-31 03:21:50|||||||||1
1643599350000|2022-01-31 03:22:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643599360000|2022-01-31 03:22:40|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|0
1643599370000|2022-01-31 03:22:50|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|0
1643599390000|2022-01-31 03:23:10|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|7
1643599410000|2022-01-31 03:23:30|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|2
1643599430000|2022-01-31 03:23:50|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1643599440000|2022-01-31 03:24:00|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|27
1643599450000|2022-01-31 03:24:10|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643599460000|2022-01-31 03:24:20|800.3|799.7|800.3|799.7|800.4|799.8|800.3|799.7|6
1643599500000|2022-01-31 03:25:00|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|0
1643599510000|2022-01-31 03:25:10|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|1
1643599520000|2022-01-31 03:25:20|800.6|800|800.7|800.1|800.8|800.2|800.6|800|5
1643599530000|2022-01-31 03:25:30|800.8|800.2|800.5|799.9|800.8|800.2|800.5|799.9|33
1643599540000|2022-01-31 03:25:40|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|1
1643599550000|2022-01-31 03:25:50|800.6|800|800.7|800.1|800.7|800.1|800.6|800|5
1643599560000|2022-01-31 03:26:00|||||||||2
1643599570000|2022-01-31 03:26:10|800.6|800|800.3|799.7|800.6|800|800.3|799.7|2
1643599580000|2022-01-31 03:26:20|800.2|799.6|800.5|799.9|800.5|799.9|800.2|799.6|0
1643599630000|2022-01-31 03:27:10|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|3
1643599640000|2022-01-31 03:27:20|||||||||3
1643599650000|2022-01-31 03:27:30|||||||||1
1643599680000|2022-01-31 03:28:00|801|800.4|801|800.4|801|800.4|801|800.4|1
1643599690000|2022-01-31 03:28:10|||||||||3
1643599700000|2022-01-31 03:28:20|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|3
1643599710000|2022-01-31 03:28:30|801|800.4|801|800.4|801|800.4|801|800.4|1
1643599720000|2022-01-31 03:28:40|||||||||1
1643599730000|2022-01-31 03:28:50|||||||||1
1643599740000|2022-01-31 03:29:00|||||||||1
1643599750000|2022-01-31 03:29:10|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|8
1643599760000|2022-01-31 03:29:20|||||||||1
1643599770000|2022-01-31 03:29:30|801.2|800.6|801.1|800.5|801.2|800.6|801.1|800.5|3
1643599780000|2022-01-31 03:29:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|2
1643599790000|2022-01-31 03:29:50|801.3|800.7|801.4|800.8|801.4|800.8|801.2|800.6|7
1643599800000|2022-01-31 03:30:00|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1643599810000|2022-01-31 03:30:10|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|5
1643599820000|2022-01-31 03:30:20|801.6|801|800.9|800.3|801.6|801|800.9|800.3|15
1643599830000|2022-01-31 03:30:30|801|800.4|801|800.4|801|800.4|801|800.4|10
1643599840000|2022-01-31 03:30:40|800.7|800.1|800.6|800|800.7|800.1|800.6|800|4
1643599890000|2022-01-31 03:31:30|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1643599930000|2022-01-31 03:32:10|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|7
1643599950000|2022-01-31 03:32:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643599960000|2022-01-31 03:32:40|800|799.4|800.2|799.6|800.2|799.6|800|799.4|11
1643599980000|2022-01-31 03:33:00|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|5
1643599990000|2022-01-31 03:33:10|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|11
1643600000000|2022-01-31 03:33:20|800.2|799.6|800|799.4|800.2|799.6|800|799.4|16
1643600010000|2022-01-31 03:33:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|9
1643600020000|2022-01-31 03:33:40|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|2
1643600030000|2022-01-31 03:33:50|800|799.4|800.2|799.6|800.2|799.6|800|799.4|3
1643600050000|2022-01-31 03:34:10|||||||||15
1643600090000|2022-01-31 03:34:50|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|2
1643600100000|2022-01-31 03:35:00|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|0
1643600130000|2022-01-31 03:35:30|800.5|799.9|800.2|799.6|800.5|799.9|800.2|799.6|8
1643600140000|2022-01-31 03:35:40|800.3|799.7|800|799.4|800.3|799.7|800|799.4|4
1643600150000|2022-01-31 03:35:50|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|4
1643600160000|2022-01-31 03:36:00|800|799.4|799.8|799.2|800|799.4|799.8|799.2|4
1643600170000|2022-01-31 03:36:10|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643600190000|2022-01-31 03:36:30|||||||||2
1643600240000|2022-01-31 03:37:20|||||||||1
1643600250000|2022-01-31 03:37:30|799.6|799|799.6|799|799.6|799|799.6|799|2
1643600260000|2022-01-31 03:37:40|799.5|798.9|799.6|799|799.6|799|799.5|798.9|2
1643600270000|2022-01-31 03:37:50|799.7|799.1|799.9|799.3|799.9|799.3|799.7|799.1|1
1643600280000|2022-01-31 03:38:00|800|799.4|800|799.4|800|799.4|800|799.4|0
1643600300000|2022-01-31 03:38:20|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|3
1643600360000|2022-01-31 03:39:20|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|1
1643600400000|2022-01-31 03:40:00|800|799.4|800|799.4|800|799.4|800|799.4|1
1643600420000|2022-01-31 03:40:20|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1643600440000|2022-01-31 03:40:40|||||||||2
1643600480000|2022-01-31 03:41:20|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1643600560000|2022-01-31 03:42:40|||||||||2
1643600670000|2022-01-31 03:44:30|800.1|799.5|800.2|799.6|800.2|799.6|800.1|799.5|2
1643600680000|2022-01-31 03:44:40|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|1
1643600700000|2022-01-31 03:45:00|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643600870000|2022-01-31 03:47:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|2
1643600880000|2022-01-31 03:48:00|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|0
1643600920000|2022-01-31 03:48:40|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|5
1643600930000|2022-01-31 03:48:50|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1643600950000|2022-01-31 03:49:10|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|1
1643600960000|2022-01-31 03:49:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643600970000|2022-01-31 03:49:30|||||||||2
1643600990000|2022-01-31 03:49:50|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|4
1643601010000|2022-01-31 03:50:10|||||||||1
1643601020000|2022-01-31 03:50:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643601040000|2022-01-31 03:50:40|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1643601260000|2022-01-31 03:54:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1643601280000|2022-01-31 03:54:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|1
1643601300000|2022-01-31 03:55:00|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|2
1643601360000|2022-01-31 03:56:00|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|0
1643601380000|2022-01-31 03:56:20|800.6|800|800.7|800.1|800.7|800.1|800.6|800|2
1643601390000|2022-01-31 03:56:30|800.6|800|800.6|800|800.6|800|800.6|800|1
1643601400000|2022-01-31 03:56:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|1
1643601430000|2022-01-31 03:57:10|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|3
1643601480000|2022-01-31 03:58:00|800.6|800|800.6|800|800.6|800|800.6|800|0
1643601490000|2022-01-31 03:58:10|||||||||1
1643601510000|2022-01-31 03:58:30|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|0
1643601570000|2022-01-31 03:59:30|||||||||1
1643601600000|2022-01-31 04:00:00|800.6|800|800.7|800.1|800.7|800.1|800.6|800|0
1643601640000|2022-01-31 04:00:40|800.6|800|801.1|800.5|801.1|800.5|800.6|800|6
1643601650000|2022-01-31 04:00:50|801|800.4|801|800.4|801|800.4|801|800.4|1
1643601660000|2022-01-31 04:01:00|||||||||1
1643601700000|2022-01-31 04:01:40|800.9|800.3|801|800.4|801|800.4|800.7|800.1|1
1643601820000|2022-01-31 04:03:40|801.1|800.5|801|800.4|801.1|800.5|801|800.4|5
1643601830000|2022-01-31 04:03:50|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|2
1643601840000|2022-01-31 04:04:00|||||||||1
1643601850000|2022-01-31 04:04:10|801.2|800.6|801|800.4|801.2|800.6|801|800.4|1
1643601920000|2022-01-31 04:05:20|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|3
1643602080000|2022-01-31 04:08:00|||||||||1
1643602090000|2022-01-31 04:08:10|800.8|800.2|800.8|800.2|800.9|800.3|800.8|800.2|1
1643602180000|2022-01-31 04:09:40|801|800.4|801|800.4|801|800.4|801|800.4|0
1643602200000|2022-01-31 04:10:00|||||||||2
1643602210000|2022-01-31 04:10:10|801.1|800.5|801.2|800.6|801.2|800.6|801.1|800.5|5
1643602230000|2022-01-31 04:10:30|801.3|800.7|801|800.4|801.3|800.7|801|800.4|3
1643602310000|2022-01-31 04:11:50|||||||||2
1643602320000|2022-01-31 04:12:00|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|1
1643602330000|2022-01-31 04:12:10|||||||||1
1643602410000|2022-01-31 04:13:30|801|800.4|801|800.4|801|800.4|801|800.4|0
1643602440000|2022-01-31 04:14:00|801.1|800.5|801.2|800.6|801.2|800.6|801.1|800.5|3
1643602450000|2022-01-31 04:14:10|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1643602490000|2022-01-31 04:14:50|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|1
1643602510000|2022-01-31 04:15:10|801.3|800.7|801.8|801.2|801.9|801.3|801.3|800.7|26
1643602530000|2022-01-31 04:15:30|||||||||1
1643602600000|2022-01-31 04:16:40|802|801.4|801.7|801.1|802|801.4|801.7|801.1|2
1643602610000|2022-01-31 04:16:50|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|1
1643602670000|2022-01-31 04:17:50|||||||||1
1643602780000|2022-01-31 04:19:40|802|801.4|802|801.4|802|801.4|802|801.4|0
1643602800000|2022-01-31 04:20:00|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|1
1643602840000|2022-01-31 04:20:40|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1643602850000|2022-01-31 04:20:50|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|11
1643602870000|2022-01-31 04:21:10|||||||||5
1643602970000|2022-01-31 04:22:50|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|3
1643602980000|2022-01-31 04:23:00|||||||||1
1643602990000|2022-01-31 04:23:10|800.6|800|800.6|800|800.6|800|800.6|800|6
1643603000000|2022-01-31 04:23:20|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1643603060000|2022-01-31 04:24:20|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|13
1643603090000|2022-01-31 04:24:50|800.2|799.6|800|799.4|800.2|799.6|800|799.4|5
1643603100000|2022-01-31 04:25:00|||||||||4
1643603130000|2022-01-31 04:25:30|||||||||4
1643603140000|2022-01-31 04:25:40|||||||||1
1643603180000|2022-01-31 04:26:20|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|1
1643603190000|2022-01-31 04:26:30|800|799.4|799.9|799.3|800|799.4|799.9|799.3|1
1643603200000|2022-01-31 04:26:40|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|2
1643603220000|2022-01-31 04:27:00|799.6|799|799.7|799.1|799.7|799.1|799.6|799|12
1643603230000|2022-01-31 04:27:10|||||||||2
1643603240000|2022-01-31 04:27:20|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|19
1643603250000|2022-01-31 04:27:30|799.7|799.1|800|799.4|800|799.4|799.7|799.1|17
1643603260000|2022-01-31 04:27:40|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|4
1643603270000|2022-01-31 04:27:50|800|799.4|799.9|799.3|800|799.4|799.9|799.3|11
1643603280000|2022-01-31 04:28:00|800|799.4|799.7|799.1|800|799.4|799.7|799.1|8
1643603290000|2022-01-31 04:28:10|||||||||7
1643603320000|2022-01-31 04:28:40|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|4
1643603330000|2022-01-31 04:28:50|800|799.4|800|799.4|800|799.4|800|799.4|0
1643603340000|2022-01-31 04:29:00|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|1
1643603350000|2022-01-31 04:29:10|800|799.4|799.9|799.3|800|799.4|799.9|799.3|4
1643603410000|2022-01-31 04:30:10|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1643603430000|2022-01-31 04:30:30|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643603440000|2022-01-31 04:30:40|800|799.4|800|799.4|800|799.4|799.8|799.2|8
1643603450000|2022-01-31 04:30:50|800.1|799.5|799.9|799.3|800.3|799.5|799.9|799.3|5
1643603460000|2022-01-31 04:31:00|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643603470000|2022-01-31 04:31:10|799.6|799|799.7|799.1|799.7|799.1|799.6|799|3
1643603480000|2022-01-31 04:31:20|799.8|799.2|800|799.4|800|799.4|799.8|799.2|2
1643603500000|2022-01-31 04:31:40|||||||||32
1643603510000|2022-01-31 04:31:50|799.8|799.2|799.5|798.9|799.8|799.2|799.5|798.9|2
1643603520000|2022-01-31 04:32:00|799.6|799|799.6|799|799.6|799|799.6|799|0
1643603530000|2022-01-31 04:32:10|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|6
1643603540000|2022-01-31 04:32:20|799.6|799|799.6|799|799.6|799|799.6|799|6
1643603550000|2022-01-31 04:32:30|799.5|798.9|799.5|798.9|799.6|799|799.5|798.9|4
1643603570000|2022-01-31 04:32:50|||||||||1
1643603590000|2022-01-31 04:33:10|||||||||2
1643603600000|2022-01-31 04:33:20|||||||||1
1643603610000|2022-01-31 04:33:30|||||||||7
1643603620000|2022-01-31 04:33:40|799.6|799|799.6|799|799.6|799|799.6|799|0
1643603640000|2022-01-31 04:34:00|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|5
1643603650000|2022-01-31 04:34:10|799.7|799.1|800|799.4|800|799.4|799.7|799.1|6
1643603660000|2022-01-31 04:34:20|||||||||9
1643603670000|2022-01-31 04:34:30|||||||||1
1643603700000|2022-01-31 04:35:00|799.9|799.3|799.6|799|799.9|799.3|799.6|799|8
1643603710000|2022-01-31 04:35:10|||||||||1
1643603720000|2022-01-31 04:35:20|799.7|799.1|799.5|798.9|799.9|799.3|799.5|798.9|65
1643603730000|2022-01-31 04:35:30|||||||||4
1643603740000|2022-01-31 04:35:40|||||||||1
1643603750000|2022-01-31 04:35:50|||||||||1
1643603760000|2022-01-31 04:36:00|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|7
1643603770000|2022-01-31 04:36:10|||||||||4
1643603780000|2022-01-31 04:36:20|799.5|798.9|799.2|798.6|799.5|798.9|799.2|798.6|6
1643603790000|2022-01-31 04:36:30|799.1|798.5|799|798.4|799.1|798.5|799|798.4|6
1643603800000|2022-01-31 04:36:40|||||||||3
1643603810000|2022-01-31 04:36:50|||||||||6
1643603820000|2022-01-31 04:37:00|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|7
1643603830000|2022-01-31 04:37:10|799.3|798.7|799.5|798.9|799.5|798.9|799.3|798.7|4
1643603840000|2022-01-31 04:37:20|799.6|799|799.2|798.6|799.7|799.1|799.2|798.6|15
1643603850000|2022-01-31 04:37:30|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|5
1643603890000|2022-01-31 04:38:10|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|5
1643603910000|2022-01-31 04:38:30|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|5
1643603940000|2022-01-31 04:39:00|799.6|799|799.6|799|799.6|799|799.6|799|3
1643603960000|2022-01-31 04:39:20|799.7|799.1|799.5|798.9|799.7|799.1|799.5|798.9|8
1643603970000|2022-01-31 04:39:30|799.6|799|799.6|799|799.6|799|799.6|799|0
1643603990000|2022-01-31 04:39:50|799.4|798.8|799.6|799|799.6|799|799.4|798.8|0
1643604040000|2022-01-31 04:40:40|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643604110000|2022-01-31 04:41:50|799.6|799|799.6|799|799.6|799|799.6|799|2
1643604120000|2022-01-31 04:42:00|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|1
1643604140000|2022-01-31 04:42:20|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|3
1643604150000|2022-01-31 04:42:30|799.4|798.8|799.6|799|799.6|799|799.4|798.8|35
1643604160000|2022-01-31 04:42:40|799.7|799.1|799.6|799|799.7|799.1|799.6|799|3
1643604170000|2022-01-31 04:42:50|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1643604200000|2022-01-31 04:43:20|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|4
1643604210000|2022-01-31 04:43:30|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|1
1643604240000|2022-01-31 04:44:00|||||||||1
1643604260000|2022-01-31 04:44:20|799.6|799|799.4|798.8|799.6|799|799.4|798.8|6
1643604270000|2022-01-31 04:44:30|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|1
1643604290000|2022-01-31 04:44:50|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|9
1643604300000|2022-01-31 04:45:00|799.3|798.7|799.4|798.8|799.4|798.8|799.2|798.6|0
1643604310000|2022-01-31 04:45:10|799.5|798.9|799.2|798.6|799.5|798.9|799.2|798.6|7
1643604320000|2022-01-31 04:45:20|799.3|798.7|799.3|798.7|799.3|798.7|799.2|798.6|5
1643604370000|2022-01-31 04:46:10|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643604380000|2022-01-31 04:46:20|799|798.4|799|798.4|799|798.4|799|798.4|6
1643604410000|2022-01-31 04:46:50|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|3
1643604420000|2022-01-31 04:47:00|||||||||4
1643604430000|2022-01-31 04:47:10|||||||||8
1643604470000|2022-01-31 04:47:50|||||||||1
1643604510000|2022-01-31 04:48:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|20
1643604530000|2022-01-31 04:48:50|||||||||1
1643604560000|2022-01-31 04:49:20|798.6|798|798.6|798|798.6|798|798.6|798|2
1643604610000|2022-01-31 04:50:10|798.5|797.9|798.6|798|798.6|798|798.5|797.9|5
1643604620000|2022-01-31 04:50:20|||||||||1
1643604640000|2022-01-31 04:50:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643604660000|2022-01-31 04:51:00|798.2|797.6|798.5|797.9|798.5|797.9|798.2|797.6|10
1643604710000|2022-01-31 04:51:50|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|0
1643604720000|2022-01-31 04:52:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|7
1643604730000|2022-01-31 04:52:10|||||||||1
1643604740000|2022-01-31 04:52:20|||||||||3
1643604770000|2022-01-31 04:52:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1643604790000|2022-01-31 04:53:10|798.6|798|798.6|798|798.6|798|798.6|798|5
1643604800000|2022-01-31 04:53:20|798.5|797.9|798.7|798.1|798.7|798.1|798.5|797.9|4
1643604810000|2022-01-31 04:53:30|799|798.4|799|798.4|799|798.4|799|798.4|2
1643604820000|2022-01-31 04:53:40|||||||||1
1643604830000|2022-01-31 04:53:50|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|0
1643604860000|2022-01-31 04:54:20|799.1|798.5|799|798.4|799.1|798.5|799|798.4|5
1643604870000|2022-01-31 04:54:30|||||||||1
1643604890000|2022-01-31 04:54:50|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|1
1643605040000|2022-01-31 04:57:20|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|1
1643605070000|2022-01-31 04:57:50|799|798.4|799|798.4|799|798.4|799|798.4|0
1643605080000|2022-01-31 04:58:00|798.8|798.2|799|798.4|799|798.4|798.8|798.2|3
1643605110000|2022-01-31 04:58:30|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|6
1643605120000|2022-01-31 04:58:40|799|798.4|799|798.4|799|798.4|799|798.4|8
1643605130000|2022-01-31 04:58:50|||||||||9
1643605150000|2022-01-31 04:59:10|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|2
1643605160000|2022-01-31 04:59:20|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|0
1643605170000|2022-01-31 04:59:30|||||||||1
1643605180000|2022-01-31 04:59:40|799|798.4|799.2|798.6|799.2|798.6|799|798.4|12
1643605220000|2022-01-31 05:00:20|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1643605230000|2022-01-31 05:00:30|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643605250000|2022-01-31 05:00:50|799.3|798.7|799.5|798.9|799.5|798.9|799.2|798.6|9
1643605260000|2022-01-31 05:01:00|799.3|798.7|799.1|798.5|799.3|798.7|799.1|798.5|15
1643605270000|2022-01-31 05:01:10|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|1
1643605280000|2022-01-31 05:01:20|799.1|798.5|799|798.4|799.1|798.5|799|798.4|0
1643605300000|2022-01-31 05:01:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|1
1643605310000|2022-01-31 05:01:50|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|1
1643605330000|2022-01-31 05:02:10|799.7|799.1|799.3|798.7|799.7|799.1|799.3|798.7|5
1643605340000|2022-01-31 05:02:20|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|2
1643605350000|2022-01-31 05:02:30|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|2
1643605360000|2022-01-31 05:02:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643605370000|2022-01-31 05:02:50|||||||||3
1643605380000|2022-01-31 05:03:00|799|798.4|799.1|798.5|799.1|798.5|799|798.4|9
1643605400000|2022-01-31 05:03:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643605500000|2022-01-31 05:05:00|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|1
1643605510000|2022-01-31 05:05:10|799.3|798.7|799.5|798.9|799.5|798.9|799.3|798.7|4
1643605520000|2022-01-31 05:05:20|799.6|799|799.3|798.7|799.6|799|799.2|798.6|6
1643605540000|2022-01-31 05:05:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643605550000|2022-01-31 05:05:50|||||||||1
1643605570000|2022-01-31 05:06:10|799.5|798.9|799.5|798.9|799.5|798.9|799.4|798.8|2
1643605590000|2022-01-31 05:06:30|799.2|798.6|799.3|798.7|799.5|798.9|799.2|798.6|25
1643605600000|2022-01-31 05:06:40|799.2|798.6|799.2|798.6|799.3|798.7|799.2|798.6|0
1643605610000|2022-01-31 05:06:50|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|3
1643605650000|2022-01-31 05:07:30|799.6|799|799.3|798.7|799.6|799|799.3|798.7|4
1643605670000|2022-01-31 05:07:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643605680000|2022-01-31 05:08:00|799.1|798.5|799.1|798.5|799.1|798.5|799|798.4|1
1643605770000|2022-01-31 05:09:30|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|1
1643605800000|2022-01-31 05:10:00|||||||||2
1643605810000|2022-01-31 05:10:10|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|52
1643605820000|2022-01-31 05:10:20|799|798.4|799.2|798.6|799.2|798.6|799|798.4|4
1643605830000|2022-01-31 05:10:30|799|798.4|799.3|798.7|799.3|798.7|799|798.4|2
1643605980000|2022-01-31 05:13:00|799|798.4|799.1|798.5|799.1|798.5|799|798.4|3
1643605990000|2022-01-31 05:13:10|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|4
1643606000000|2022-01-31 05:13:20|799.2|798.6|799|798.4|799.2|798.6|799|798.4|1
1643606010000|2022-01-31 05:13:30|799.1|798.5|799|798.4|799.1|798.5|799|798.4|0
1643606020000|2022-01-31 05:13:40|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|7
1643606030000|2022-01-31 05:13:50|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1643606050000|2022-01-31 05:14:10|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|1
1643606090000|2022-01-31 05:14:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643606100000|2022-01-31 05:15:00|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|0
1643606120000|2022-01-31 05:15:20|||||||||2
1643606130000|2022-01-31 05:15:30|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|0
1643606140000|2022-01-31 05:15:40|799.1|798.5|799.1|798.5|799.1|798.5|799|798.4|0
1643606180000|2022-01-31 05:16:20|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|8
1643606210000|2022-01-31 05:16:50|||||||||1
1643606250000|2022-01-31 05:17:30|799.6|799|799.6|799|799.6|799|799.6|799|5
1643606330000|2022-01-31 05:18:50|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643606340000|2022-01-31 05:19:00|||||||||5
1643606410000|2022-01-31 05:20:10|||||||||1
1643606430000|2022-01-31 05:20:30|||||||||1
1643606480000|2022-01-31 05:21:20|799.6|799|799.6|799|799.6|799|799.6|799|5
1643606510000|2022-01-31 05:21:50|799.7|799.1|799.6|799|799.7|799.1|799.6|799|0
1643606540000|2022-01-31 05:22:20|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1643606580000|2022-01-31 05:23:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|5
1643606630000|2022-01-31 05:23:50|||||||||1
1643606660000|2022-01-31 05:24:20|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|0
1643606830000|2022-01-31 05:27:10|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|0
1643606930000|2022-01-31 05:28:50|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|0
1643606940000|2022-01-31 05:29:00|||||||||1
1643606950000|2022-01-31 05:29:10|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|0
1643607060000|2022-01-31 05:31:00|799.6|799|799.6|799|799.6|799|799.6|799|10
1643607080000|2022-01-31 05:31:20|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643607090000|2022-01-31 05:31:30|799.6|799|799.6|799|799.6|799|799.6|799|1
1643607100000|2022-01-31 05:31:40|799.5|798.9|799.5|798.9|799.6|799|799.5|798.9|0
1643607130000|2022-01-31 05:32:10|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|3
1643607180000|2022-01-31 05:33:00|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|1
1643607380000|2022-01-31 05:36:20|798.5|797.9|798.7|798.1|798.7|798.1|798.4|797.8|15
1643607410000|2022-01-31 05:36:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1643607420000|2022-01-31 05:37:00|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|3
1643607450000|2022-01-31 05:37:30|||||||||1
1643607460000|2022-01-31 05:37:40|798.4|797.8|797.7|797.1|798.4|797.8|797.7|797.1|31
1643607470000|2022-01-31 05:37:50|797.6|797|797.4|796.8|797.6|797|797.4|796.8|2
1643607480000|2022-01-31 05:38:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|11
1643607510000|2022-01-31 05:38:30|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|0
1643607520000|2022-01-31 05:38:40|797.7|797.1|798|797.4|798|797.4|797.7|797.1|6
1643607530000|2022-01-31 05:38:50|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|1
1643607540000|2022-01-31 05:39:00|798|797.4|798|797.4|798|797.4|798|797.4|4
1643607570000|2022-01-31 05:39:30|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|1
1643607600000|2022-01-31 05:40:00|797.6|797|797.6|797|797.6|797|797.6|797|1
1643607610000|2022-01-31 05:40:10|797.7|797.1|797.5|796.9|797.7|797.1|797.5|796.9|5
1643607620000|2022-01-31 05:40:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|18
1643607630000|2022-01-31 05:40:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|2
1643607680000|2022-01-31 05:41:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643607720000|2022-01-31 05:42:00|797|796.4|796.8|796.2|797|796.4|796.8|796.2|9
1643607740000|2022-01-31 05:42:20|796.7|796.1|797|796.4|797|796.4|796.7|796.1|1
1643607750000|2022-01-31 05:42:30|797.5|796.9|797.6|797|797.6|797|797.5|796.9|8
1643607760000|2022-01-31 05:42:40|||||||||1
1643607820000|2022-01-31 05:43:40|797.7|797.1|797.6|797|797.7|797.1|797.6|797|5
1643607850000|2022-01-31 05:44:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|7
1643607860000|2022-01-31 05:44:20|797.1|796.5|796.8|796.2|797.1|796.5|796.8|796.2|6
1643607870000|2022-01-31 05:44:30|797.1|796.5|797|796.4|797.1|796.5|797|796.4|7
1643607880000|2022-01-31 05:44:40|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1643607990000|2022-01-31 05:46:30|||||||||1
1643608050000|2022-01-31 05:47:30|796.9|796.3|797|796.4|797|796.4|796.9|796.3|0
1643608120000|2022-01-31 05:48:40|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|1
1643608140000|2022-01-31 05:49:00|797.3|796.7|797.1|796.5|797.4|796.8|797|796.4|2
1643608150000|2022-01-31 05:49:10|797.2|796.6|797.2|796.6|797.4|796.8|797.2|796.6|8
1643608160000|2022-01-31 05:49:20|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1643608200000|2022-01-31 05:50:00|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|1
1643608210000|2022-01-31 05:50:10|||||||||1
1643608250000|2022-01-31 05:50:50|797|796.4|797|796.4|797|796.4|797|796.4|1
1643608270000|2022-01-31 05:51:10|797.1|796.5|797.1|796.5|797.1|796.5|797|796.4|3
1643608280000|2022-01-31 05:51:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1643608290000|2022-01-31 05:51:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1643608320000|2022-01-31 05:52:00|||||||||1
1643608350000|2022-01-31 05:52:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|3
1643608370000|2022-01-31 05:52:50|797.1|796.5|797|796.4|797.1|796.5|797|796.4|5
1643608380000|2022-01-31 05:53:00|797.2|796.6|796.7|796.1|797.2|796.6|796.7|796.1|15
1643608390000|2022-01-31 05:53:10|||||||||1
1643608400000|2022-01-31 05:53:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|5
1643608410000|2022-01-31 05:53:30|796.7|796.1|797|796.4|797|796.4|796.7|796.1|6
1643608430000|2022-01-31 05:53:50|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|1
1643608440000|2022-01-31 05:54:00|796.6|796|796.6|796|796.6|796|796.6|796|10
1643608450000|2022-01-31 05:54:10|796.5|795.9|796.5|795.9|796.6|796|796.5|795.9|4
1643608460000|2022-01-31 05:54:20|796.6|796|796.5|795.9|796.6|796|796.5|795.9|2
1643608470000|2022-01-31 05:54:30|796.6|796|796.5|795.9|796.6|796|796.5|795.9|0
1643608480000|2022-01-31 05:54:40|796.6|796|796.6|796|796.6|796|796.6|796|2
1643608490000|2022-01-31 05:54:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1643608500000|2022-01-31 05:55:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|6
1643608510000|2022-01-31 05:55:10|797|796.4|796.8|796.2|797|796.4|796.8|796.2|5
1643608520000|2022-01-31 05:55:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643608550000|2022-01-31 05:55:50|796.8|796.2|797|796.4|797|796.4|796.8|796.2|2
1643608560000|2022-01-31 05:56:00|||||||||4
1643608570000|2022-01-31 05:56:10|797.1|796.5|797|796.4|797.1|796.5|797|796.4|0
1643608590000|2022-01-31 05:56:30|796.9|796.3|797|796.4|797|796.4|796.9|796.3|7
1643608600000|2022-01-31 05:56:40|796.9|796.3|796.7|796.1|797|796.4|796.7|796.1|4
1643608610000|2022-01-31 05:56:50|796.5|795.9|796.2|795.6|796.5|795.9|796.2|795.6|11
1643608620000|2022-01-31 05:57:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|11
1643608630000|2022-01-31 05:57:10|796.8|796.2|797|796.4|797|796.4|796.8|796.2|11
1643608640000|2022-01-31 05:57:20|||||||||2
1643608660000|2022-01-31 05:57:40|||||||||1
1643608670000|2022-01-31 05:57:50|797.1|796.5|797|796.4|797.1|796.5|797|796.4|1
1643608680000|2022-01-31 05:58:00|||||||||3
1643608720000|2022-01-31 05:58:40|||||||||1
1643608740000|2022-01-31 05:59:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|2
1643608790000|2022-01-31 05:59:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643608800000|2022-01-31 06:00:00|796.6|796|796.6|796|796.6|796|796.6|796|0
1643608810000|2022-01-31 06:00:10|797|796.2|796.8|796.2|797|796.2|796.8|796.2|1
1643608860000|2022-01-31 06:01:00|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|1
1643608870000|2022-01-31 06:01:10|797|796.4|797.1|796.5|797.1|796.5|797|796.4|2
1643608890000|2022-01-31 06:01:30|797.4|796.8|797.2|796.6|797.4|796.8|797.2|796.6|2
1643608900000|2022-01-31 06:01:40|797.4|796.8|797.7|797.1|797.7|797.1|797.4|796.8|1
1643608910000|2022-01-31 06:01:50|797.6|797|797.6|797|797.6|797|797.6|797|1
1643608920000|2022-01-31 06:02:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1643608940000|2022-01-31 06:02:20|797.6|797|797.6|797|797.6|797|797.6|797|1
1643608950000|2022-01-31 06:02:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643608990000|2022-01-31 06:03:10|||||||||1
1643609050000|2022-01-31 06:04:10|||||||||1
1643609060000|2022-01-31 06:04:20|797.6|797|797.6|797|797.6|797|797.6|797|0
1643609080000|2022-01-31 06:04:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|5
1643609100000|2022-01-31 06:05:00|||||||||1
1643609110000|2022-01-31 06:05:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|10
1643609130000|2022-01-31 06:05:30|||||||||1
1643609140000|2022-01-31 06:05:40|||||||||2
1643609150000|2022-01-31 06:05:50|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|0
1643609160000|2022-01-31 06:06:00|797.4|796.8|797.5|796.9|797.5|796.9|797.2|796.6|11
1643609170000|2022-01-31 06:06:10|797.6|797|797.6|797|797.6|797|797.6|797|10
1643609180000|2022-01-31 06:06:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1643609210000|2022-01-31 06:06:50|||||||||2
1643609250000|2022-01-31 06:07:30|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|2
1643609260000|2022-01-31 06:07:40|797.9|796.9|797.5|796.9|797.9|796.9|797.5|796.9|0
1643609310000|2022-01-31 06:08:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643609320000|2022-01-31 06:08:40|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|2
1643609330000|2022-01-31 06:08:50|||||||||1
1643609380000|2022-01-31 06:09:40|797.6|797|797.7|797.1|797.7|797.1|797.6|797|6
1643609400000|2022-01-31 06:10:00|797.6|797|797.7|797.1|797.7|797.1|797.5|796.9|7
1643609450000|2022-01-31 06:10:50|797.6|797|797.6|797|797.6|797|797.6|797|3
1643609470000|2022-01-31 06:11:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643609490000|2022-01-31 06:11:30|797.8|797.2|797.5|796.9|797.8|797.2|797.5|796.9|36
1643609510000|2022-01-31 06:11:50|797.6|797|797.6|797|797.6|797|797.6|797|6
1643609520000|2022-01-31 06:12:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1643609550000|2022-01-31 06:12:30|||||||||2
1643609610000|2022-01-31 06:13:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|2
1643609630000|2022-01-31 06:13:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1643609670000|2022-01-31 06:14:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643609680000|2022-01-31 06:14:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|8
1643609690000|2022-01-31 06:14:50|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|2
1643609710000|2022-01-31 06:15:10|798.1|797.5|797.8|797.2|798.1|797.5|797.8|797.2|3
1643609730000|2022-01-31 06:15:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643609790000|2022-01-31 06:16:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|4
1643609800000|2022-01-31 06:16:40|797.9|797.3|798|797.4|798|797.4|797.9|797.3|2
1643609810000|2022-01-31 06:16:50|||||||||1
1643609860000|2022-01-31 06:17:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643609870000|2022-01-31 06:17:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643609940000|2022-01-31 06:19:00|797.9|797.3|798|797.4|798|797.4|797.8|797.2|4
1643609950000|2022-01-31 06:19:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1643609980000|2022-01-31 06:19:40|||||||||1
1643610060000|2022-01-31 06:21:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643610100000|2022-01-31 06:21:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|2
1643610110000|2022-01-31 06:21:50|797.9|797.3|797.5|796.9|797.9|797.3|797.5|796.9|2
1643610120000|2022-01-31 06:22:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643610280000|2022-01-31 06:24:40|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|2
1643610300000|2022-01-31 06:25:00|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|0
1643610310000|2022-01-31 06:25:10|797.6|797|797.6|797|797.6|797|797.6|797|0
1643610370000|2022-01-31 06:26:10|||||||||1
1643610400000|2022-01-31 06:26:40|798|797.4|798|797.4|798|797.4|798|797.4|4
1643610420000|2022-01-31 06:27:00|||||||||1
1643610460000|2022-01-31 06:27:40|797.9|797.3|798.1|797.5|798.1|797.5|797.8|797.2|6
1643610480000|2022-01-31 06:28:00|798|797.4|798|797.4|798|797.4|798|797.4|0
1643610490000|2022-01-31 06:28:10|798.1|797.5|798|797.4|798.1|797.5|798|797.4|0
1643610520000|2022-01-31 06:28:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1643610540000|2022-01-31 06:29:00|798|797.4|798|797.4|798|797.4|798|797.4|0
1643610600000|2022-01-31 06:30:00|797.7|797.1|797.6|797|797.7|797.1|797.6|797|5
1643610910000|2022-01-31 06:35:10|797.8|796.8|797.1|796.5|797.8|796.8|797.1|796.5|21
1643611010000|2022-01-31 06:36:50|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|12
1643611030000|2022-01-31 06:37:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643611040000|2022-01-31 06:37:20|796.5|795.9|796.3|795.7|796.5|795.9|796.3|795.7|3
1643611060000|2022-01-31 06:37:40|796.5|795.9|796.3|795.7|796.5|795.9|796.3|795.7|2
1643611080000|2022-01-31 06:38:00|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|2
1643611110000|2022-01-31 06:38:30|||||||||5
1643611120000|2022-01-31 06:38:40|796.1|795.5|795.7|795.1|796.1|795.5|795.7|795.1|10
1643611130000|2022-01-31 06:38:50|795.5|794.9|795.6|795|795.6|795|795.5|794.9|2
1643611140000|2022-01-31 06:39:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643611150000|2022-01-31 06:39:10|795.6|795|795.7|795.1|795.7|795.1|795.6|795|2
1643611160000|2022-01-31 06:39:20|795.6|795|795.5|794.9|795.6|795|795.5|794.9|1
1643611180000|2022-01-31 06:39:40|795.6|795|795.8|795.2|795.8|795.2|795.6|795|6
1643611190000|2022-01-31 06:39:50|796|795.4|795.8|795.2|796|795.4|795.8|795.2|1
1643611270000|2022-01-31 06:41:10|795.7|795.1|795.8|795.2|795.9|795.3|795.7|795.1|2
1643611320000|2022-01-31 06:42:00|795.7|795.1|795.8|795.2|795.8|795.2|795.6|795|0
1643611360000|2022-01-31 06:42:40|||||||||2
1643611430000|2022-01-31 06:43:50|796|795.4|795.9|795.3|796|795.4|795.9|795.3|0
1643611440000|2022-01-31 06:44:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1643611460000|2022-01-31 06:44:20|796|795.4|796|795.4|796|795.4|796|795.4|3
1643611480000|2022-01-31 06:44:40|796.1|795.5|796.3|795.7|796.3|795.7|796|795.4|6
1643611590000|2022-01-31 06:46:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1643611640000|2022-01-31 06:47:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|1
1643611650000|2022-01-31 06:47:30|||||||||4
1643611660000|2022-01-31 06:47:40|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|0
1643611670000|2022-01-31 06:47:50|||||||||1
1643611680000|2022-01-31 06:48:00|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|4
1643611690000|2022-01-31 06:48:10|796.2|795.6|795.8|795.2|796.2|795.6|795.8|795.2|2
1643611710000|2022-01-31 06:48:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1643611730000|2022-01-31 06:48:50|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1643611740000|2022-01-31 06:49:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1643611800000|2022-01-31 06:50:00|||||||||1
1643611810000|2022-01-31 06:50:10|||||||||1
1643611820000|2022-01-31 06:50:20|795.6|795|795.6|795|795.6|795|795.6|795|0
1643611920000|2022-01-31 06:52:00|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|2
1643611930000|2022-01-31 06:52:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|2
1643612030000|2022-01-31 06:53:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1643612040000|2022-01-31 06:54:00|||||||||1
1643612070000|2022-01-31 06:54:30|||||||||2
1643612090000|2022-01-31 06:54:50|||||||||2
1643612100000|2022-01-31 06:55:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|2
1643612130000|2022-01-31 06:55:30|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|1
1643612180000|2022-01-31 06:56:20|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|6
1643612200000|2022-01-31 06:56:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|8
1643612220000|2022-01-31 06:57:00|795.3|794.7|795|794.4|795.3|794.7|795|794.4|6
1643612240000|2022-01-31 06:57:20|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|8
1643612320000|2022-01-31 06:58:40|794.8|794.2|794.8|794.2|795|794.4|794.8|794.2|14
1643612390000|2022-01-31 06:59:50|||||||||1
1643612480000|2022-01-31 07:01:20|||||||||1
1643612520000|2022-01-31 07:02:00|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|0
1643612530000|2022-01-31 07:02:10|795|794.4|794.8|794.2|795|794.4|794.8|794.2|2
1643612580000|2022-01-31 07:03:00|||||||||2
1643612590000|2022-01-31 07:03:10|795|794.4|795|794.4|795|794.4|795|794.4|1
1643612620000|2022-01-31 07:03:40|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1643612680000|2022-01-31 07:04:40|795|794.4|795|794.4|795|794.4|795|794.4|0
1643612700000|2022-01-31 07:05:00|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|6
1643612730000|2022-01-31 07:05:30|||||||||2
1643612800000|2022-01-31 07:06:40|||||||||3
1643612880000|2022-01-31 07:08:00|||||||||1
1643612930000|2022-01-31 07:08:50|||||||||2
1643612940000|2022-01-31 07:09:00|||||||||1
1643612960000|2022-01-31 07:09:20|||||||||3
1643613000000|2022-01-31 07:10:00|795|794.4|795|794.4|795|794.4|795|794.4|2
1643613050000|2022-01-31 07:10:50|794.8|794.2|795|794.4|795|794.4|794.8|794.2|1
1643613060000|2022-01-31 07:11:00|794.8|794.2|795|794.4|795|794.4|794.8|794.2|1
1643613110000|2022-01-31 07:11:50|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|1
1643613130000|2022-01-31 07:12:10|794.6|794|794.6|794|794.6|794|794.6|794|7
1643613150000|2022-01-31 07:12:30|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1643613170000|2022-01-31 07:12:50|||||||||1
1643613180000|2022-01-31 07:13:00|794.6|794|794.7|794.1|794.7|794.1|794.6|794|11
1643613220000|2022-01-31 07:13:40|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1643613270000|2022-01-31 07:14:30|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|1
1643613280000|2022-01-31 07:14:40|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|3
1643613300000|2022-01-31 07:15:00|||||||||1
1643613380000|2022-01-31 07:16:20|||||||||1
1643613480000|2022-01-31 07:18:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|1
1643613500000|2022-01-31 07:18:20|795|794.4|794.8|794.2|795|794.4|794.8|794.2|9
1643613560000|2022-01-31 07:19:20|||||||||1
1643613610000|2022-01-31 07:20:10|||||||||1
1643613630000|2022-01-31 07:20:30|||||||||11
1643613660000|2022-01-31 07:21:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|1
1643613670000|2022-01-31 07:21:10|||||||||1
1643613690000|2022-01-31 07:21:30|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|2
1643613700000|2022-01-31 07:21:40|795|794.4|795|794.4|795|794.4|795|794.4|0
1643613780000|2022-01-31 07:23:00|||||||||1
1643613820000|2022-01-31 07:23:40|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|2
1643613830000|2022-01-31 07:23:50|||||||||3
1643613840000|2022-01-31 07:24:00|||||||||6
1643613870000|2022-01-31 07:24:30|||||||||4
1643613920000|2022-01-31 07:25:20|||||||||2
1643613960000|2022-01-31 07:26:00|||||||||2
1643613970000|2022-01-31 07:26:10|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1643614020000|2022-01-31 07:27:00|||||||||2
1643614030000|2022-01-31 07:27:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1643614040000|2022-01-31 07:27:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1643614110000|2022-01-31 07:28:30|795.6|795|795.7|795.1|795.7|795.1|795.6|795|9
1643614140000|2022-01-31 07:29:00|796.4|795.8|796.2|795.6|796.4|795.8|796.2|795.6|7
1643614150000|2022-01-31 07:29:10|||||||||2
1643614170000|2022-01-31 07:29:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|5
1643614180000|2022-01-31 07:29:40|796.1|795.5|796.1|795.5|796.1|795.5|796|795.4|1
1643614200000|2022-01-31 07:30:00|796|795.4|796|795.4|796|795.4|796|795.4|9
1643614250000|2022-01-31 07:30:50|||||||||1
1643614260000|2022-01-31 07:31:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|1
1643614300000|2022-01-31 07:31:40|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|2
1643614320000|2022-01-31 07:32:00|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|0
1643614370000|2022-01-31 07:32:50|||||||||1
1643614390000|2022-01-31 07:33:10|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|0
1643614430000|2022-01-31 07:33:50|795.6|795|795.6|795|795.6|795|795.6|795|1
1643614440000|2022-01-31 07:34:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|1
1643614490000|2022-01-31 07:34:50|795.7|795.1|795.6|795|795.7|795.1|795.6|795|2
1643614500000|2022-01-31 07:35:00|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795|3
1643614520000|2022-01-31 07:35:20|795.6|795|795.6|795|795.6|795|795.6|795|0
1643614540000|2022-01-31 07:35:40|795.7|795.1|795.6|795|795.7|795.1|795.6|795|0
1643614580000|2022-01-31 07:36:20|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1643614590000|2022-01-31 07:36:30|795.6|795|795.6|795|795.6|795|795.6|795|1
1643614610000|2022-01-31 07:36:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643614640000|2022-01-31 07:37:20|||||||||1
1643614670000|2022-01-31 07:37:50|||||||||2
1643614680000|2022-01-31 07:38:00|||||||||5
1643614720000|2022-01-31 07:38:40|795|794.4|795|794.4|795|794.4|795|794.4|5
1643614780000|2022-01-31 07:39:40|||||||||1
1643614850000|2022-01-31 07:40:50|||||||||1
1643614900000|2022-01-31 07:41:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|4
1643614910000|2022-01-31 07:41:50|795.2|794.6|795|794.4|795.2|794.6|795|794.4|6
1643614920000|2022-01-31 07:42:00|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|2
1643614930000|2022-01-31 07:42:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643614940000|2022-01-31 07:42:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|2
1643614950000|2022-01-31 07:42:30|795.5|794.9|795.2|794.6|795.5|794.9|795.2|794.6|1
1643614960000|2022-01-31 07:42:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|7
1643614970000|2022-01-31 07:42:50|795|794.4|795.1|794.5|795.1|794.5|795|794.4|6
1643614980000|2022-01-31 07:43:00|795|794.4|795|794.4|795.1|794.5|795|794.4|9
1643615000000|2022-01-31 07:43:20|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1643615010000|2022-01-31 07:43:30|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|11
1643615020000|2022-01-31 07:43:40|794.6|794|794.6|794|794.6|794|794.6|794|2
1643615030000|2022-01-31 07:43:50|794.5|793.9|794.7|794.1|794.7|794.1|794.5|793.9|5
1643615040000|2022-01-31 07:44:00|794.6|794|795|794.4|795|794.4|794.6|794|7
1643615070000|2022-01-31 07:44:30|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1643615080000|2022-01-31 07:44:40|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1643615090000|2022-01-31 07:44:50|794.8|794.2|795|794.4|795|794.4|794.8|794.2|4
1643615100000|2022-01-31 07:45:00|794.8|794.2|795|794.4|795|794.4|794.8|794.2|2
1643615140000|2022-01-31 07:45:40|||||||||12
1643615210000|2022-01-31 07:46:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|6
1643615220000|2022-01-31 07:47:00|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|1
1643615230000|2022-01-31 07:47:10|794.9|794.3|794.7|794.1|794.9|794.3|794.7|794.1|0
1643615240000|2022-01-31 07:47:20|794.6|794|794.7|794.1|794.7|794.1|794.6|794|1
1643615260000|2022-01-31 07:47:40|794.6|794|794.6|794|794.6|794|794.6|794|17
1643615270000|2022-01-31 07:47:50|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1643615400000|2022-01-31 07:50:00|||||||||1
1643615450000|2022-01-31 07:50:50|795|794.4|795|794.4|795|794.4|795|794.4|2
1643615460000|2022-01-31 07:51:00|795.2|794.6|795.3|794.7|795.4|794.8|795.1|794.5|15
1643615470000|2022-01-31 07:51:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643615480000|2022-01-31 07:51:20|795.6|795|795.6|795|795.6|795|795.6|795|4
1643615510000|2022-01-31 07:51:50|795.3|794.7|795.7|795.1|796|795.4|795.3|794.7|58
1643615520000|2022-01-31 07:52:00|||||||||12
1643615540000|2022-01-31 07:52:20|||||||||6
1643615550000|2022-01-31 07:52:30|795.5|794.9|795.2|794.6|795.5|794.9|795.2|794.6|4
1643615560000|2022-01-31 07:52:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|9
1643615570000|2022-01-31 07:52:50|795.3|794.7|795.5|794.9|795.5|794.9|795.3|794.7|10
1643615580000|2022-01-31 07:53:00|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|11
1643615590000|2022-01-31 07:53:10|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|0
1643615600000|2022-01-31 07:53:20|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|15
1643615610000|2022-01-31 07:53:30|795.6|795|795.6|795|795.6|795|795.6|795|0
1643615620000|2022-01-31 07:53:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|1
1643615670000|2022-01-31 07:54:30|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|4
1643615680000|2022-01-31 07:54:40|||||||||3
1643615690000|2022-01-31 07:54:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643615700000|2022-01-31 07:55:00|||||||||3
1643615710000|2022-01-31 07:55:10|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|6
1643615720000|2022-01-31 07:55:20|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|2
1643615740000|2022-01-31 07:55:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643615750000|2022-01-31 07:55:50|795.6|795|795.6|795|795.6|795|795.6|795|2
1643615760000|2022-01-31 07:56:00|796|795.4|796|795.4|796|795.4|796|795.4|9
1643615770000|2022-01-31 07:56:10|||||||||1
1643615780000|2022-01-31 07:56:20|796.1|795.5|796.7|796.1|796.7|796.1|796.1|795.5|29
1643615790000|2022-01-31 07:56:30|796.6|796|796.6|796|796.6|796|796.6|796|7
1643615800000|2022-01-31 07:56:40|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643615810000|2022-01-31 07:56:50|796.6|796|796.5|795.9|796.6|796|796.5|795.9|3
1643615820000|2022-01-31 07:57:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|2
1643615830000|2022-01-31 07:57:10|||||||||1
1643615860000|2022-01-31 07:57:40|796.3|795.7|796.1|795.5|796.3|795.7|796.1|795.5|0
1643615880000|2022-01-31 07:58:00|||||||||2
1643615920000|2022-01-31 07:58:40|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|4
1643615930000|2022-01-31 07:58:50|796.5|795.9|796.3|795.7|796.5|795.9|796.3|795.7|5
1643615940000|2022-01-31 07:59:00|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|4
1643615960000|2022-01-31 07:59:20|796.5|795.9|796.3|795.7|796.7|796.1|796.2|795.6|10
1643615970000|2022-01-31 07:59:30|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|2
1643615980000|2022-01-31 07:59:40|796.6|796|796.5|795.9|796.7|796.1|796.5|795.9|1
1643615990000|2022-01-31 07:59:50|||||||||1
1643616000000|2022-01-31 08:00:00|||||||||2
1643616020000|2022-01-31 08:00:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1643616030000|2022-01-31 08:00:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643616040000|2022-01-31 08:00:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1643616050000|2022-01-31 08:00:50|796.4|795.8|796.4|795.8|796.4|795.8|796.3|795.7|1
1643616070000|2022-01-31 08:01:10|||||||||1
1643616110000|2022-01-31 08:01:50|||||||||1
1643616140000|2022-01-31 08:02:20|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|1
1643616150000|2022-01-31 08:02:30|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|0
1643616180000|2022-01-31 08:03:00|796.1|795.5|796.2|795.6|796.2|795.6|796|795.4|1
1643616190000|2022-01-31 08:03:10|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|1
1643616240000|2022-01-31 08:04:00|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|0
1643616290000|2022-01-31 08:04:50|||||||||1
1643616310000|2022-01-31 08:05:10|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1643616320000|2022-01-31 08:05:20|||||||||2
1643616360000|2022-01-31 08:06:00|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1643616380000|2022-01-31 08:06:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1643616390000|2022-01-31 08:06:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1643616400000|2022-01-31 08:06:40|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|4
1643616410000|2022-01-31 08:06:50|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643616430000|2022-01-31 08:07:10|||||||||1
1643616450000|2022-01-31 08:07:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1643616470000|2022-01-31 08:07:50|796.6|796.1|796.7|796.1|796.7|796.1|796.6|796.1|11
1643616490000|2022-01-31 08:08:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1643616510000|2022-01-31 08:08:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|4
1643616550000|2022-01-31 08:09:10|797|796.4|797|796.4|797|796.4|797|796.4|7
1643616570000|2022-01-31 08:09:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1643616590000|2022-01-31 08:09:50|796.9|796.3|797|796.4|797|796.4|796.9|796.3|0
1643616600000|2022-01-31 08:10:00|797.2|796.6|797.2|796.6|797.2|796.6|797.1|796.5|2
1643616630000|2022-01-31 08:10:30|797|796.4|797|796.4|797|796.4|797|796.4|1
1643616640000|2022-01-31 08:10:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1643616650000|2022-01-31 08:10:50|797.3|796.7|797.5|796.9|797.5|796.9|797.3|796.7|3
1643616660000|2022-01-31 08:11:00|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|14
1643616670000|2022-01-31 08:11:10|797|796.4|796.7|796.1|797|796.4|796.7|796.1|4
1643616680000|2022-01-31 08:11:20|796.8|796.2|797.1|796.5|797.1|796.5|796.7|796.1|8
1643616690000|2022-01-31 08:11:30|797|796.4|797|796.4|797|796.4|797|796.4|0
1643616700000|2022-01-31 08:11:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1643616710000|2022-01-31 08:11:50|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|9
1643616780000|2022-01-31 08:13:00|797|796.4|797.2|796.6|797.2|796.6|797|796.4|13
1643616800000|2022-01-31 08:13:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1643616810000|2022-01-31 08:13:30|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|25
1643616820000|2022-01-31 08:13:40|797.1|796.5|797|796.4|797.1|796.5|797|796.4|27
1643616840000|2022-01-31 08:14:00|797.1|796.5|797.1|796.5|797.2|796.6|797.1|796.5|5
1643616850000|2022-01-31 08:14:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643616860000|2022-01-31 08:14:20|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|1
1643616870000|2022-01-31 08:14:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643616900000|2022-01-31 08:15:00|797.1|796.5|797|796.4|797.1|796.5|797|796.4|4
1643616910000|2022-01-31 08:15:10|796.9|796.3|797|796.4|797|796.4|796.9|796.3|34
1643616940000|2022-01-31 08:15:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1643616950000|2022-01-31 08:15:50|797.5|796.9|797.2|796.6|797.5|796.9|797.2|796.6|2
1643616970000|2022-01-31 08:16:10|797|796.4|797|796.4|797|796.4|797|796.4|3
1643616980000|2022-01-31 08:16:20|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1643616990000|2022-01-31 08:16:30|797|796.4|797|796.4|797|796.4|797|796.4|17
1643617000000|2022-01-31 08:16:40|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|5
1643617010000|2022-01-31 08:16:50|||||||||2
1643617030000|2022-01-31 08:17:10|797.1|796.5|797.1|796.5|797.2|796.6|797.1|796.5|1
1643617040000|2022-01-31 08:17:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1643617050000|2022-01-31 08:17:30|||||||||12
1643617060000|2022-01-31 08:17:40|||||||||2
1643617070000|2022-01-31 08:17:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|3
1643617080000|2022-01-31 08:18:00|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|0
1643617090000|2022-01-31 08:18:10|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|1
1643617100000|2022-01-31 08:18:20|797|796.4|797.1|796.5|797.1|796.5|797|796.4|4
1643617110000|2022-01-31 08:18:30|797.2|796.6|797|796.4|797.2|796.6|797|796.4|20
1643617120000|2022-01-31 08:18:40|797.1|796.5|797|796.4|797.1|796.5|797|796.4|21
1643617130000|2022-01-31 08:18:50|||||||||4
1643617140000|2022-01-31 08:19:00|||||||||1
1643617150000|2022-01-31 08:19:10|796.8|796.2|796.7|796.1|796.9|796.3|796.7|796.1|4
1643617170000|2022-01-31 08:19:30|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|10
1643617180000|2022-01-31 08:19:40|796.9|796.3|797.2|796.6|797.2|796.6|796.8|796.2|0
1643617190000|2022-01-31 08:19:50|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|0
1643617200000|2022-01-31 08:20:00|797.5|796.9|797.1|796.5|797.5|796.9|797|796.4|11
1643617210000|2022-01-31 08:20:10|797|796.4|797|796.4|797.1|796.5|797|796.4|3
1643617220000|2022-01-31 08:20:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|4
1643617230000|2022-01-31 08:20:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1643617240000|2022-01-31 08:20:40|797|796.4|797|796.4|797|796.4|797|796.4|1
1643617260000|2022-01-31 08:21:00|||||||||2
1643617270000|2022-01-31 08:21:10|||||||||5
1643617280000|2022-01-31 08:21:20|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|10
1643617290000|2022-01-31 08:21:30|796.6|796|796.3|795.7|796.6|796|796.3|795.7|8
1643617300000|2022-01-31 08:21:40|||||||||1
1643617310000|2022-01-31 08:21:50|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|4
1643617320000|2022-01-31 08:22:00|796.2|795.6|796.8|796.2|796.8|796.2|796.2|795.6|18
1643617330000|2022-01-31 08:22:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1643617350000|2022-01-31 08:22:30|796.6|796|796.6|796|796.6|796|796.6|796|4
1643617360000|2022-01-31 08:22:40|796.5|795.9|796.5|795.9|796.5|795.9|796.4|795.8|9
1643617370000|2022-01-31 08:22:50|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|13
1643617380000|2022-01-31 08:23:00|||||||||1
1643617390000|2022-01-31 08:23:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|5
1643617400000|2022-01-31 08:23:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|4
1643617410000|2022-01-31 08:23:30|796.6|796|796.9|796.3|796.9|796.3|796.6|796|6
1643617430000|2022-01-31 08:23:50|||||||||1
1643617450000|2022-01-31 08:24:10|797|796.4|796.9|796.3|797|796.4|796.9|796.3|3
1643617460000|2022-01-31 08:24:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|5
1643617470000|2022-01-31 08:24:30|||||||||2
1643617480000|2022-01-31 08:24:40|||||||||7
1643617490000|2022-01-31 08:24:50|||||||||1
1643617500000|2022-01-31 08:25:00|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|8
1643617510000|2022-01-31 08:25:10|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|7
1643617520000|2022-01-31 08:25:20|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|6
1643617530000|2022-01-31 08:25:30|796.1|795.5|796.1|795.5|796.2|795.6|796.1|795.5|14
1643617540000|2022-01-31 08:25:40|796|795.4|795.8|795.2|796|795.4|795.7|795.1|13
1643617550000|2022-01-31 08:25:50|||||||||7
1643617560000|2022-01-31 08:26:00|795.7|795.1|795.2|794.6|795.7|795.1|795.2|794.6|12
1643617570000|2022-01-31 08:26:10|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|7
1643617580000|2022-01-31 08:26:20|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|21
1643617600000|2022-01-31 08:26:40|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|16
1643617610000|2022-01-31 08:26:50|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|2
1643617620000|2022-01-31 08:27:00|796.5|795.9|796.5|795.9|796.7|796.1|796.5|795.9|9
1643617630000|2022-01-31 08:27:10|796.7|796.1|796.6|796|796.7|796.1|796.6|796|6
1643617650000|2022-01-31 08:27:30|797|796.4|797|796.4|797|796.4|797|796.4|6
1643617660000|2022-01-31 08:27:40|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|0
1643617700000|2022-01-31 08:28:20|796.6|796|796.2|795.6|796.6|796|796.2|795.6|5
1643617710000|2022-01-31 08:28:30|||||||||1
1643617720000|2022-01-31 08:28:40|796.4|795.8|796.7|796.1|796.7|796.1|796.4|795.8|19
1643617730000|2022-01-31 08:28:50|796.6|796|796.7|796.1|796.7|796.1|796.6|796|4
1643617740000|2022-01-31 08:29:00|796.8|796.2|797|796.4|797|796.4|796.8|796.2|0
1643617750000|2022-01-31 08:29:10|797.1|796.5|797|796.4|797.1|796.5|797|796.4|0
1643617800000|2022-01-31 08:30:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|1
1643617820000|2022-01-31 08:30:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643617830000|2022-01-31 08:30:30|797|796.4|797|796.4|797|796.4|797|796.4|0
1643617840000|2022-01-31 08:30:40|797.1|796.5|797.5|796.9|797.5|796.9|797.1|796.5|7
1643617850000|2022-01-31 08:30:50|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|7
1643617860000|2022-01-31 08:31:00|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643617900000|2022-01-31 08:31:40|||||||||2
1643617970000|2022-01-31 08:32:50|||||||||1
1643617980000|2022-01-31 08:33:00|797.1|796.5|797|796.4|797.1|796.5|797|796.4|1
1643617990000|2022-01-31 08:33:10|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|0
1643618010000|2022-01-31 08:33:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|5
1643618040000|2022-01-31 08:34:00|||||||||1
1643618100000|2022-01-31 08:35:00|797.7|797.1|797.6|797|797.7|797.1|797.6|797|2
1643618110000|2022-01-31 08:35:10|797.8|797.2|798.9|798.3|799|798.4|797.8|797.2|61
1643618130000|2022-01-31 08:35:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1643618140000|2022-01-31 08:35:40|||||||||8
1643618150000|2022-01-31 08:35:50|798.8|798.2|799|798.4|799|798.4|798.8|798.2|4
1643618160000|2022-01-31 08:36:00|798.8|798.2|798.7|798.1|798.9|798.3|798.7|798.1|9
1643618170000|2022-01-31 08:36:10|799|798.4|799|798.4|799|798.4|798.8|798.2|7
1643618180000|2022-01-31 08:36:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|5
1643618200000|2022-01-31 08:36:40|||||||||1
1643618210000|2022-01-31 08:36:50|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|6
1643618220000|2022-01-31 08:37:00|799|798.4|799|798.4|799|798.4|798.7|798.1|6
1643618230000|2022-01-31 08:37:10|||||||||2
1643618240000|2022-01-31 08:37:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|2
1643618250000|2022-01-31 08:37:30|798.7|798.1|798.6|798|798.7|798.1|798.6|798|3
1643618290000|2022-01-31 08:38:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|5
1643618300000|2022-01-31 08:38:20|798.7|798.1|799|798.4|799|798.4|798.7|798.1|3
1643618310000|2022-01-31 08:38:30|798.9|798.3|799.3|798.7|799.5|798.9|798.9|798.3|10
1643618320000|2022-01-31 08:38:40|799.6|799|799.7|799.1|799.7|799.1|799.6|799|3
1643618330000|2022-01-31 08:38:50|||||||||3
1643618340000|2022-01-31 08:39:00|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|6
1643618350000|2022-01-31 08:39:10|799.4|798.8|799.6|799|799.6|799|799.3|798.7|5
1643618360000|2022-01-31 08:39:20|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643618370000|2022-01-31 08:39:30|||||||||3
1643618400000|2022-01-31 08:40:00|||||||||1
1643618410000|2022-01-31 08:40:10|||||||||1
1643618420000|2022-01-31 08:40:20|799.8|799.2|800|799.4|800|799.4|799.8|799.2|4
1643618430000|2022-01-31 08:40:30|799.9|799.3|799.7|799.1|799.9|799.3|799.7|799.1|7
1643618450000|2022-01-31 08:40:50|||||||||1
1643618460000|2022-01-31 08:41:00|800.6|800|800.6|800|800.6|800|800.6|800|19
1643618470000|2022-01-31 08:41:10|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1643618480000|2022-01-31 08:41:20|800.6|800|800.6|800|800.6|800|800.5|799.9|4
1643618490000|2022-01-31 08:41:30|800.5|799.9|800.5|799.9|800.6|800|800.5|799.9|6
1643618500000|2022-01-31 08:41:40|800.6|800|800.7|800.1|800.7|800.1|800.6|800|4
1643618510000|2022-01-31 08:41:50|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|1
1643618540000|2022-01-31 08:42:20|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|16
1643618550000|2022-01-31 08:42:30|||||||||11
1643618560000|2022-01-31 08:42:40|800.6|800|800.5|799.9|800.7|800.1|800.5|799.9|4
1643618570000|2022-01-31 08:42:50|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|8
1643618580000|2022-01-31 08:43:00|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|10
1643618630000|2022-01-31 08:43:50|||||||||1
1643618640000|2022-01-31 08:44:00|||||||||2
1643618660000|2022-01-31 08:44:20|800|799.4|800.2|799.6|800.2|799.6|800|799.4|7
1643618670000|2022-01-31 08:44:30|800.1|799.5|800.1|799.5|800.2|799.6|800.1|799.5|0
1643618680000|2022-01-31 08:44:40|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643618690000|2022-01-31 08:44:50|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|4
1643618700000|2022-01-31 08:45:00|800.3|799.7|800.2|799.6|800.3|799.7|800.2|799.6|2
1643618730000|2022-01-31 08:45:30|||||||||1
1643618750000|2022-01-31 08:45:50|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|2
1643618810000|2022-01-31 08:46:50|||||||||1
1643618860000|2022-01-31 08:47:40|800.4|799.8|800.7|800.1|800.7|800.1|800.4|799.8|12
1643618880000|2022-01-31 08:48:00|800.5|799.9|800.7|800.1|800.7|800.1|800.5|799.9|5
1643618900000|2022-01-31 08:48:20|800.6|800|800.6|800|800.6|800|800.6|800|0
1643618960000|2022-01-31 08:49:20|800.5|799.9|800.4|799.8|800.5|799.9|800.3|799.7|7
1643618980000|2022-01-31 08:49:40|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1643618990000|2022-01-31 08:49:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|3
1643619000000|2022-01-31 08:50:00|||||||||1
1643619030000|2022-01-31 08:50:30|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|2
1643619050000|2022-01-31 08:50:50|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|5
1643619070000|2022-01-31 08:51:10|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1643619110000|2022-01-31 08:51:50|799.6|799|799.5|798.9|799.7|799.1|799.5|798.9|0
1643619120000|2022-01-31 08:52:00|799.3|798.7|799.4|798.8|799.4|798.8|799.3|798.7|2
1643619130000|2022-01-31 08:52:10|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|3
1643619160000|2022-01-31 08:52:40|799|798.4|799|798.4|799|798.4|799|798.4|7
1643619170000|2022-01-31 08:52:50|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|1
1643619180000|2022-01-31 08:53:00|||||||||1
1643619190000|2022-01-31 08:53:10|799.2|798.6|799.4|798.8|799.4|798.8|799.2|798.6|0
1643619200000|2022-01-31 08:53:20|799.3|798.7|799.3|798.7|799.4|798.8|799.3|798.7|0
1643619210000|2022-01-31 08:53:30|799.4|798.8|799.2|798.6|799.5|798.9|799.2|798.6|1
1643619230000|2022-01-31 08:53:50|799.1|798.5|799.3|798.7|799.3|798.7|799.1|798.5|1
1643619240000|2022-01-31 08:54:00|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|0
1643619260000|2022-01-31 08:54:20|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|0
1643619270000|2022-01-31 08:54:30|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643619300000|2022-01-31 08:55:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1643619310000|2022-01-31 08:55:10|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|0
1643619320000|2022-01-31 08:55:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643619360000|2022-01-31 08:56:00|800.1|799.5|799.8|799.2|800.1|799.5|799.8|799.2|4
1643619390000|2022-01-31 08:56:30|800|799.4|800|799.4|800|799.4|800|799.4|0
1643619490000|2022-01-31 08:58:10|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|3
1643619500000|2022-01-31 08:58:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1643619520000|2022-01-31 08:58:40|||||||||1
1643619540000|2022-01-31 08:59:00|800|799.4|800|799.4|800|799.4|800|799.4|3
1643619560000|2022-01-31 08:59:20|||||||||2
1643619570000|2022-01-31 08:59:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|6
1643619580000|2022-01-31 08:59:40|799.6|799|799.6|799|799.6|799|799.6|799|15
1643619630000|2022-01-31 09:00:30|799.5|798.9|799.3|798.7|799.5|798.9|799.3|798.7|0
1643619640000|2022-01-31 09:00:40|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|0
1643619660000|2022-01-31 09:01:00|799.6|799|799.6|799|799.6|799|799.6|799|2
1643619680000|2022-01-31 09:01:20|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1643619710000|2022-01-31 09:01:50|799.6|798.6|799.6|798.6|799.6|798.6|799.6|798.6|2
1643619800000|2022-01-31 09:03:20|799.4|798.8|799.6|799|799.6|799|799.4|798.8|0
1643619820000|2022-01-31 09:03:40|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1643619900000|2022-01-31 09:05:00|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643620040000|2022-01-31 09:07:20|799|798.4|799.1|798.5|799.1|798.5|799|798.4|2
1643620080000|2022-01-31 09:08:00|799|798.4|799|798.4|799|798.4|799|798.4|0
1643620260000|2022-01-31 09:11:00|||||||||1
1643620280000|2022-01-31 09:11:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1643620300000|2022-01-31 09:11:40|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1643620320000|2022-01-31 09:12:00|799|798.4|799|798.4|799|798.4|799|798.4|0
1643620330000|2022-01-31 09:12:10|||||||||2
1643620340000|2022-01-31 09:12:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|2
1643620390000|2022-01-31 09:13:10|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|1
1643620400000|2022-01-31 09:13:20|799.6|799|799.6|799|799.7|799.1|799.6|799|1
1643620410000|2022-01-31 09:13:30|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1643620560000|2022-01-31 09:16:00|||||||||1
1643620580000|2022-01-31 09:16:20|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|6
1643620660000|2022-01-31 09:17:40|799|798.4|799|798.4|799|798.4|799|798.4|2
1643620680000|2022-01-31 09:18:00|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1643620690000|2022-01-31 09:18:10|799|798.4|799|798.4|799|798.4|799|798.4|0
1643620700000|2022-01-31 09:18:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|3
1643620720000|2022-01-31 09:18:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1643620780000|2022-01-31 09:19:40|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|2
1643620800000|2022-01-31 09:20:00|||||||||1
1643620870000|2022-01-31 09:21:10|798.6|798|798.6|798|798.6|798|798.6|798|1
1643620900000|2022-01-31 09:21:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643620920000|2022-01-31 09:22:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|6
1643620960000|2022-01-31 09:22:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|8
1643620970000|2022-01-31 09:22:50|||||||||2
1643620990000|2022-01-31 09:23:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1643621000000|2022-01-31 09:23:20|797.6|797|797.6|797|797.6|797|797.6|797|1
1643621030000|2022-01-31 09:23:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643621040000|2022-01-31 09:24:00|797.6|797|797.6|797|797.6|797|797.6|797|1
1643621050000|2022-01-31 09:24:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1643621120000|2022-01-31 09:25:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|5
1643621210000|2022-01-31 09:26:50|797.6|797|797.6|797|797.6|797|797.6|797|11
1643621250000|2022-01-31 09:27:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643621280000|2022-01-31 09:28:00|||||||||1
1643621310000|2022-01-31 09:28:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|9
1643621330000|2022-01-31 09:28:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1643621550000|2022-01-31 09:32:30|||||||||3
1643621570000|2022-01-31 09:32:50|||||||||2
1643621580000|2022-01-31 09:33:00|||||||||1
1643621680000|2022-01-31 09:34:40|||||||||2
1643621700000|2022-01-31 09:35:00|||||||||3
1643621760000|2022-01-31 09:36:00|||||||||1
1643621780000|2022-01-31 09:36:20|797.6|797|797.7|797.1|797.7|797.1|797.6|797|0
1643621900000|2022-01-31 09:38:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|6
1643621910000|2022-01-31 09:38:30|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|1
1643621940000|2022-01-31 09:39:00|798.3|797.7|798.4|797.8|798.5|797.9|798.3|797.7|7
1643621950000|2022-01-31 09:39:10|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|1
1643621970000|2022-01-31 09:39:30|798.3|797.7|798.5|797.9|798.5|797.9|798.3|797.7|1
1643621980000|2022-01-31 09:39:40|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1643621990000|2022-01-31 09:39:50|798.5|797.9|798.6|798|798.6|798|798.4|797.8|2
1643622000000|2022-01-31 09:40:00|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1643622030000|2022-01-31 09:40:30|798.6|798|798.5|797.9|798.6|798|798.5|797.9|3
1643622100000|2022-01-31 09:41:40|798.6|798|798.6|798|798.6|798|798.6|798|3
1643622180000|2022-01-31 09:43:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643622190000|2022-01-31 09:43:10|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1643622210000|2022-01-31 09:43:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1643622220000|2022-01-31 09:43:40|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643622270000|2022-01-31 09:44:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643622300000|2022-01-31 09:45:00|798.1|797.5|798.1|797.5|798.1|797.5|798|797.4|0
1643622330000|2022-01-31 09:45:30|798.2|797.6|798.1|797.5|798.2|797.6|798|797.4|0
1643622340000|2022-01-31 09:45:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643622360000|2022-01-31 09:46:00|798.1|797.5|798.5|797.9|798.7|798.1|798.1|797.5|8
1643622370000|2022-01-31 09:46:10|798.8|798.2|799.1|798.5|799.1|798.5|798.8|798.2|33
1643622390000|2022-01-31 09:46:30|799|798.4|799|798.4|799|798.4|799|798.4|0
1643622400000|2022-01-31 09:46:40|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|2
1643622410000|2022-01-31 09:46:50|||||||||1
1643622420000|2022-01-31 09:47:00|799.5|798.9|799.3|798.7|799.5|798.9|799.3|798.7|18
1643622480000|2022-01-31 09:48:00|799|798.4|799.3|798.7|799.6|798.9|799|798.4|13
1643622490000|2022-01-31 09:48:10|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1643622500000|2022-01-31 09:48:20|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|6
1643622520000|2022-01-31 09:48:40|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|1
1643622590000|2022-01-31 09:49:50|799.4|798.8|799|798.4|799.4|798.8|799|798.4|2
1643622600000|2022-01-31 09:50:00|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1643622620000|2022-01-31 09:50:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1643622630000|2022-01-31 09:50:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643622670000|2022-01-31 09:51:10|798.2|797.6|798|797.4|798.2|797.6|798|797.4|0
1643622690000|2022-01-31 09:51:30|798.1|797.5|798|797.4|798.1|797.5|798|797.4|4
1643622700000|2022-01-31 09:51:40|798.1|797.5|798|797.4|798.1|797.5|798|797.4|4
1643622720000|2022-01-31 09:52:00|798.1|797.5|797.8|797.2|798.1|797.5|797.8|797.2|7
1643622730000|2022-01-31 09:52:10|797.9|797.3|798.3|797.7|798.3|797.7|797.9|797.3|2
1643622790000|2022-01-31 09:53:10|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643622840000|2022-01-31 09:54:00|798.7|798.1|799|798.4|799|798.4|798.7|798.1|8
1643622850000|2022-01-31 09:54:10|||||||||2
1643622860000|2022-01-31 09:54:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1643622900000|2022-01-31 09:55:00|798.8|798.2|798.8|798.2|799|798.4|798.7|798.1|7
1643622910000|2022-01-31 09:55:10|799.1|798.5|798.8|798.2|799.1|798.5|798.8|798.2|16
1643622960000|2022-01-31 09:56:00|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1643622970000|2022-01-31 09:56:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1643622980000|2022-01-31 09:56:20|798.7|798.1|798.6|798|798.7|798.1|798.6|798|2
1643623000000|2022-01-31 09:56:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643623010000|2022-01-31 09:56:50|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|1
1643623020000|2022-01-31 09:57:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1643623050000|2022-01-31 09:57:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643623110000|2022-01-31 09:58:30|798.6|798|798.6|798|798.6|798|798.6|798|0
1643623120000|2022-01-31 09:58:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643623260000|2022-01-31 10:01:00|798.3|797.7|798.5|797.9|798.5|797.9|798.3|797.7|2
1643623270000|2022-01-31 10:01:10|798.3|797.7|798.5|797.9|798.5|797.9|798.3|797.7|1
1643623280000|2022-01-31 10:01:20|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1643623290000|2022-01-31 10:01:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1643623310000|2022-01-31 10:01:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1643623320000|2022-01-31 10:02:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1643623350000|2022-01-31 10:02:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|4
1643623370000|2022-01-31 10:02:50|798|797.4|798|797.4|798|797.4|798|797.4|0
1643623380000|2022-01-31 10:03:00|797.8|797.2|797.8|797.2|798|797.4|797.7|797.1|9
1643623410000|2022-01-31 10:03:30|797.9|797.3|797.8|797.2|798|797.4|797.8|797.2|0
1643623420000|2022-01-31 10:03:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643623440000|2022-01-31 10:04:00|||||||||2
1643623460000|2022-01-31 10:04:20|797.6|797|797.5|796.9|797.7|797.1|797.5|796.9|4
1643623490000|2022-01-31 10:04:50|797.2|796.6|797.2|796.6|797.3|796.7|797.2|796.6|8
1643623500000|2022-01-31 10:05:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1643623520000|2022-01-31 10:05:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1643623530000|2022-01-31 10:05:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|4
1643623560000|2022-01-31 10:06:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|5
1643623570000|2022-01-31 10:06:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643623590000|2022-01-31 10:06:30|797.1|796.5|797.2|796.6|797.2|796.6|797|796.4|3
1643623640000|2022-01-31 10:07:20|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1643623650000|2022-01-31 10:07:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643623670000|2022-01-31 10:07:50|||||||||1
1643623680000|2022-01-31 10:08:00|||||||||1
1643623690000|2022-01-31 10:08:10|797|796.4|797.1|796.5|797.1|796.5|797|796.4|1
1643623700000|2022-01-31 10:08:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643623710000|2022-01-31 10:08:30|797.5|796.9|797.3|796.7|797.5|796.9|797.3|796.7|1
1643623740000|2022-01-31 10:09:00|||||||||1
1643623800000|2022-01-31 10:10:00|797.4|796.4|797.4|796.4|797.4|796.4|797.4|796.4|1
1643623820000|2022-01-31 10:10:20|797.2|796.6|797.5|796.9|797.5|796.9|797.2|796.6|0
1643623840000|2022-01-31 10:10:40|797.6|797|797.6|797|797.6|797|797.6|797|0
1643623860000|2022-01-31 10:11:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1643623870000|2022-01-31 10:11:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1643623880000|2022-01-31 10:11:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1643623910000|2022-01-31 10:11:50|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1643623920000|2022-01-31 10:12:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1643623960000|2022-01-31 10:12:40|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|2
1643623970000|2022-01-31 10:12:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1643623980000|2022-01-31 10:13:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|3
1643623990000|2022-01-31 10:13:10|797.6|797|797.6|797|797.6|797|797.6|797|0
1643624010000|2022-01-31 10:13:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1643624090000|2022-01-31 10:14:50|||||||||1
1643624120000|2022-01-31 10:15:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|2
1643624160000|2022-01-31 10:16:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1643624180000|2022-01-31 10:16:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|4
1643624210000|2022-01-31 10:16:50|||||||||1
1643624220000|2022-01-31 10:17:00|796.7|796.1|796.7|796.1|796.7|796.1|796.6|796|0
1643624290000|2022-01-31 10:18:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1643624300000|2022-01-31 10:18:20|797|796.4|796.8|796.2|797|796.4|796.8|796.2|0
1643624390000|2022-01-31 10:19:50|796.6|796|796.6|796|796.6|796|796.6|796|1
1643624400000|2022-01-31 10:20:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|0
1643624410000|2022-01-31 10:20:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1643624480000|2022-01-31 10:21:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1643624490000|2022-01-31 10:21:30|796.6|796|796.5|795.9|796.8|796.2|796.5|795.9|0
1643624500000|2022-01-31 10:21:40|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|1
1643624520000|2022-01-31 10:22:00|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|0
1643624530000|2022-01-31 10:22:10|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|10
1643624550000|2022-01-31 10:22:30|796.8|796.2|796.8|796.2|796.8|796.2|796.6|796|3
1643624560000|2022-01-31 10:22:40|796.7|796.1|796.7|796.1|796.8|796.2|796.7|796.1|1
1643624570000|2022-01-31 10:22:50|||||||||1
1643624580000|2022-01-31 10:23:00|796.6|796|796.5|795.9|796.6|796|796.5|795.9|4
1643624600000|2022-01-31 10:23:20|796.4|795.8|796.7|796.1|796.7|796.1|796.4|795.8|19
1643624640000|2022-01-31 10:24:00|796.9|796.3|796.9|796.3|796.9|796.3|796.8|796.2|15
1643624650000|2022-01-31 10:24:10|||||||||2
1643624660000|2022-01-31 10:24:20|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|7
1643624670000|2022-01-31 10:24:30|797.3|796.7|797|796.4|797.3|796.7|797|796.4|3
1643624690000|2022-01-31 10:24:50|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|5
1643624700000|2022-01-31 10:25:00|797|796.4|797|796.4|797.2|796.6|797|796.4|1
1643624710000|2022-01-31 10:25:10|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|1
1643624720000|2022-01-31 10:25:20|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|4
1643624730000|2022-01-31 10:25:30|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|0
1643624740000|2022-01-31 10:25:40|797.4|796.8|797.7|797.1|797.7|797.1|797.4|796.8|2
1643624750000|2022-01-31 10:25:50|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|5
1643624760000|2022-01-31 10:26:00|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|10
1643624770000|2022-01-31 10:26:10|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|13
1643624790000|2022-01-31 10:26:30|797.4|796.8|797.3|796.7|797.5|796.9|797.3|796.7|2
1643624800000|2022-01-31 10:26:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1643624840000|2022-01-31 10:27:20|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|47
1643624850000|2022-01-31 10:27:30|797.4|796.8|797.5|796.9|797.5|796.9|797.3|796.7|8
1643624870000|2022-01-31 10:27:50|797.6|797|797.2|796.6|797.6|797|797.2|796.6|4
1643624890000|2022-01-31 10:28:10|796.9|796.3|797|796.4|797|796.4|796.9|796.3|1
1643624900000|2022-01-31 10:28:20|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|16
1643624940000|2022-01-31 10:29:00|||||||||1
1643624950000|2022-01-31 10:29:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|4
1643624960000|2022-01-31 10:29:20|797.5|796.9|797.3|796.7|797.5|796.9|797.3|796.7|10
1643624970000|2022-01-31 10:29:30|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|10
1643624980000|2022-01-31 10:29:40|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1643624990000|2022-01-31 10:29:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|6
1643625000000|2022-01-31 10:30:00|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|4
1643625010000|2022-01-31 10:30:10|797.6|797|797.6|797|797.6|797|797.6|797|31
1643625020000|2022-01-31 10:30:20|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|4
1643625030000|2022-01-31 10:30:30|797.6|797|797.8|797.2|797.8|797.2|797.6|797|7
1643625040000|2022-01-31 10:30:40|797.7|797.1|797.7|797.1|797.7|797.1|797.6|797|1
1643625050000|2022-01-31 10:30:50|798|797.4|798|797.4|798|797.4|797.8|797.2|9
1643625060000|2022-01-31 10:31:00|797.9|797.3|797.7|797.1|798|797.4|797.5|796.9|15
1643625070000|2022-01-31 10:31:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|11
1643625090000|2022-01-31 10:31:30|798|797.4|798|797.4|798|797.4|798|797.4|9
1643625110000|2022-01-31 10:31:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1643625120000|2022-01-31 10:32:00|797.9|797.3|798|797.4|798|797.4|797.9|797.3|12
1643625130000|2022-01-31 10:32:10|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|2
1643625140000|2022-01-31 10:32:20|798|797.4|798.1|797.5|798.1|797.5|797.9|797.3|8
1643625150000|2022-01-31 10:32:30|798.2|797.6|798.3|797.7|798.3|797.7|798.1|797.5|8
1643625160000|2022-01-31 10:32:40|798.1|797.5|798.2|797.6|798.2|797.6|798|797.4|11
1643625170000|2022-01-31 10:32:50|798.1|797.5|798.2|797.6|798.2|797.6|798|797.4|5
1643625180000|2022-01-31 10:33:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|7
1643625190000|2022-01-31 10:33:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1643625200000|2022-01-31 10:33:20|798|797.4|798.2|797.6|798.2|797.6|798|797.4|3
1643625210000|2022-01-31 10:33:30|798|797.4|798|797.4|798|797.4|798|797.4|4
1643625220000|2022-01-31 10:33:40|||||||||6
1643625230000|2022-01-31 10:33:50|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|28
1643625250000|2022-01-31 10:34:10|798|797.4|798|797.4|798|797.4|798|797.4|0
1643625270000|2022-01-31 10:34:30|797.8|797.2|798|797.4|798|797.4|797.8|797.2|17
1643625280000|2022-01-31 10:34:40|||||||||7
1643625290000|2022-01-31 10:34:50|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|18
1643625300000|2022-01-31 10:35:00|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|10
1643625350000|2022-01-31 10:35:50|797.6|797|797.6|797|797.6|797|797.6|797|6
1643625360000|2022-01-31 10:36:00|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|6
1643625380000|2022-01-31 10:36:20|797.4|796.8|797.4|796.8|797.5|796.9|797.4|796.8|68
1643625390000|2022-01-31 10:36:30|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|8
1643625410000|2022-01-31 10:36:50|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1643625420000|2022-01-31 10:37:00|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|0
1643625430000|2022-01-31 10:37:10|797.6|797|797.5|796.9|797.6|797|797.5|796.9|4
1643625450000|2022-01-31 10:37:30|||||||||3
1643625460000|2022-01-31 10:37:40|797.6|797|797.7|797.1|797.7|797.1|797.6|797|0
1643625470000|2022-01-31 10:37:50|797.6|797|797.7|797.1|797.7|797.1|797.6|797|1
1643625480000|2022-01-31 10:38:00|797.5|796.9|797.6|797|797.6|797|797.5|796.9|3
1643625510000|2022-01-31 10:38:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643625520000|2022-01-31 10:38:40|797.9|797.3|798|797.4|798|797.4|797.9|797.3|1
1643625540000|2022-01-31 10:39:00|798.2|797.6|798.2|797.6|798.4|797.8|798.2|797.6|14
1643625560000|2022-01-31 10:39:20|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1643625570000|2022-01-31 10:39:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1643625590000|2022-01-31 10:39:50|798.1|797.5|798.1|797.5|798.2|797.6|798.1|797.5|7
1643625600000|2022-01-31 10:40:00|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|6
1643625610000|2022-01-31 10:40:10|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|2
1643625670000|2022-01-31 10:41:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1643625780000|2022-01-31 10:43:00|798.1|797.5|797.7|797.1|798.1|797.5|797.7|797.1|10
1643625820000|2022-01-31 10:43:40|797.5|796.9|797.2|796.6|797.5|796.9|797.2|796.6|1
1643625830000|2022-01-31 10:43:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|8
1643625840000|2022-01-31 10:44:00|797.4|796.8|797.5|796.9|797.5|796.9|797.3|796.7|1
1643625850000|2022-01-31 10:44:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1643625860000|2022-01-31 10:44:20|797.6|797|797.4|796.8|797.6|797|797.4|796.8|0
1643625870000|2022-01-31 10:44:30|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|0
1643625880000|2022-01-31 10:44:40|797.5|796.9|797.6|797|797.7|797.1|797.5|796.9|3
1643625890000|2022-01-31 10:44:50|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|1
1643625900000|2022-01-31 10:45:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|2
1643625910000|2022-01-31 10:45:10|798|797.4|797.7|797.1|798|797.4|797.7|797.1|2
1643625920000|2022-01-31 10:45:20|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|1
1643625940000|2022-01-31 10:45:40|||||||||3
1643625960000|2022-01-31 10:46:00|797.9|797.3|798|797.4|798|797.4|797.9|797.3|8
1643625970000|2022-01-31 10:46:10|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|1
1643626030000|2022-01-31 10:47:10|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|0
1643626040000|2022-01-31 10:47:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1643626050000|2022-01-31 10:47:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|13
1643626060000|2022-01-31 10:47:40|797.6|797|797.7|797.1|797.7|797.1|797.5|796.9|3
1643626080000|2022-01-31 10:48:00|||||||||6
1643626100000|2022-01-31 10:48:20|||||||||3
1643626110000|2022-01-31 10:48:30|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|4
1643626130000|2022-01-31 10:48:50|797.6|797|797.5|796.9|797.6|797|797.5|796.9|2
1643626150000|2022-01-31 10:49:10|797.6|797|797.7|797.1|797.7|797.1|797.5|796.9|5
1643626220000|2022-01-31 10:50:20|797.6|797|797.6|797|797.6|797|797.6|797|2
1643626230000|2022-01-31 10:50:30|797.7|797.1|798|797.4|798|797.4|797.7|797.1|12
1643626240000|2022-01-31 10:50:40|||||||||1
1643626260000|2022-01-31 10:51:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|2
1643626310000|2022-01-31 10:51:50|797.7|797.1|797.9|797.3|797.9|797.3|797.6|797|7
1643626320000|2022-01-31 10:52:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643626330000|2022-01-31 10:52:10|797.6|797|797.6|797|797.7|797.1|797.6|797|0
1643626340000|2022-01-31 10:52:20|797.7|797.1|797.7|797.1|797.8|797.2|797.6|797|9
1643626350000|2022-01-31 10:52:30|797.8|797.2|797.7|797.1|798|797.4|797.7|797.1|8
1643626360000|2022-01-31 10:52:40|||||||||1
1643626380000|2022-01-31 10:53:00|798|797.4|798|797.4|798|797.4|798|797.4|3
1643626390000|2022-01-31 10:53:10|||||||||5
1643626420000|2022-01-31 10:53:40|797.9|797.3|798|797.4|798|797.4|797.9|797.3|3
1643626430000|2022-01-31 10:53:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|4
1643626480000|2022-01-31 10:54:40|||||||||4
1643626500000|2022-01-31 10:55:00|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|27
1643626510000|2022-01-31 10:55:10|||||||||1
1643626520000|2022-01-31 10:55:20|799|798.4|799|798.4|799|798.4|799|798.4|4
1643626530000|2022-01-31 10:55:30|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|5
1643626540000|2022-01-31 10:55:40|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1643626550000|2022-01-31 10:55:50|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|1
1643626560000|2022-01-31 10:56:00|799.3|798.7|799.3|798.7|799.3|798.7|799.2|798.6|11
1643626580000|2022-01-31 10:56:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643626590000|2022-01-31 10:56:30|799.1|798.5|799|798.4|799.1|798.5|799|798.4|2
1643626640000|2022-01-31 10:57:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|2
1643626650000|2022-01-31 10:57:30|799|798.4|799.2|798.6|799.2|798.6|799|798.4|4
1643626660000|2022-01-31 10:57:40|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|2
1643626670000|2022-01-31 10:57:50|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|2
1643626680000|2022-01-31 10:58:00|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|3
1643626710000|2022-01-31 10:58:30|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643626720000|2022-01-31 10:58:40|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|4
1643626730000|2022-01-31 10:58:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643626740000|2022-01-31 10:59:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|2
1643626760000|2022-01-31 10:59:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|2
1643626770000|2022-01-31 10:59:30|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|1
1643626790000|2022-01-31 10:59:50|799|798.4|799|798.4|799|798.4|799|798.4|0
1643626800000|2022-01-31 11:00:00|||||||||7
1643626820000|2022-01-31 11:00:20|||||||||8
1643626830000|2022-01-31 11:00:30|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|1
1643626850000|2022-01-31 11:00:50|799|798.4|799.1|798.5|799.1|798.5|799|798.4|2
1643626860000|2022-01-31 11:01:00|799.2|798.6|799.5|798.9|799.5|798.9|799.2|798.6|10
1643626870000|2022-01-31 11:01:10|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1643626890000|2022-01-31 11:01:30|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1643626900000|2022-01-31 11:01:40|799.1|798.5|799|798.4|799.1|798.5|799|798.4|4
1643626910000|2022-01-31 11:01:50|799.1|798.5|799.3|798.7|799.3|798.7|799.1|798.5|7
1643626920000|2022-01-31 11:02:00|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|2
1643626930000|2022-01-31 11:02:10|799.2|798.6|798.9|798.3|799.2|798.6|798.9|798.3|12
1643626950000|2022-01-31 11:02:30|798.7|798.1|798.7|798.1|798.7|798.1|798.6|798|0
1643626960000|2022-01-31 11:02:40|798.6|798|798.7|798.1|798.7|798.1|798.6|798|2
1643626990000|2022-01-31 11:03:10|798.6|798|798.6|798|798.6|798|798.6|798|2
1643627000000|2022-01-31 11:03:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|4
1643627030000|2022-01-31 11:03:50|||||||||4
1643627040000|2022-01-31 11:04:00|||||||||3
1643627060000|2022-01-31 11:04:20|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|5
1643627070000|2022-01-31 11:04:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|3
1643627080000|2022-01-31 11:04:40|798|797.4|798|797.4|798|797.4|798|797.4|2
1643627100000|2022-01-31 11:05:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|5
1643627120000|2022-01-31 11:05:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1643627130000|2022-01-31 11:05:30|797.6|797|797.6|797|797.6|797|797.6|797|2
1643627140000|2022-01-31 11:05:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1643627160000|2022-01-31 11:06:00|||||||||8
1643627170000|2022-01-31 11:06:10|797.6|797|797.6|797|797.6|797|797.6|797|1
1643627180000|2022-01-31 11:06:20|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|5
1643627190000|2022-01-31 11:06:30|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|4
1643627200000|2022-01-31 11:06:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1643627210000|2022-01-31 11:06:50|797|796.4|797|796.4|797|796.4|797|796.4|2
1643627220000|2022-01-31 11:07:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|13
1643627270000|2022-01-31 11:07:50|797|796.4|796.9|796.3|797|796.4|796.9|796.3|1
1643627320000|2022-01-31 11:08:40|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|3
1643627330000|2022-01-31 11:08:50|796.6|796|796.6|796|796.6|796|796.6|796|2
1643627340000|2022-01-31 11:09:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643627350000|2022-01-31 11:09:10|796.6|796|796.6|796|796.6|796|796.6|796|2
1643627370000|2022-01-31 11:09:30|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|2
1643627380000|2022-01-31 11:09:40|796.8|795.7|796.8|795.8|796.8|795.8|796.7|795.7|2
1643627390000|2022-01-31 11:09:50|796.4||796.4||796.4||796.4||0
1643627400000|2022-01-31 11:10:00|||||||||3
1643627420000|2022-01-31 11:10:20|||||||||2
1643627450000|2022-01-31 11:10:50|||||||||3
1643627480000|2022-01-31 11:11:20|||||||||3
1643627490000|2022-01-31 11:11:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|4
1643627500000|2022-01-31 11:11:40|796.6|796|796.6|796|796.6|796|796.6|796|0
1643627520000|2022-01-31 11:12:00|||||||||1
1643627530000|2022-01-31 11:12:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643627560000|2022-01-31 11:12:40|797|796.4|797|796.4|797|796.4|797|796.4|8
1643627570000|2022-01-31 11:12:50|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1643627580000|2022-01-31 11:13:00|797|796.4|797|796.4|797|796.4|797|796.4|0
1643627600000|2022-01-31 11:13:20|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|1
1643627620000|2022-01-31 11:13:40|||||||||5
1643627630000|2022-01-31 11:13:50|||||||||2
1643627640000|2022-01-31 11:14:00|||||||||1
1643627650000|2022-01-31 11:14:10|||||||||2
1643627660000|2022-01-31 11:14:20|||||||||4
1643627670000|2022-01-31 11:14:30|797|796.4|796.9|796.3|797|796.4|796.9|796.3|4
1643627690000|2022-01-31 11:14:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643627760000|2022-01-31 11:16:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|4
1643627780000|2022-01-31 11:16:20|||||||||1
1643627820000|2022-01-31 11:17:00|797|796.4|796.9|796.3|797|796.4|796.9|796.3|5
1643627910000|2022-01-31 11:18:30|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|0
1643627940000|2022-01-31 11:19:00|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|10
1643627980000|2022-01-31 11:19:40|796.6|796|796.6|796|796.6|796|796.6|796|2
1643628000000|2022-01-31 11:20:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|4
1643628010000|2022-01-31 11:20:10|796.6|796|796.6|796|796.6|796|796.6|796|0
1643628060000|2022-01-31 11:21:00|796.5|795.9|796.6|796|796.6|796|796.5|795.9|1
1643628130000|2022-01-31 11:22:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1643628150000|2022-01-31 11:22:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|3
1643628160000|2022-01-31 11:22:40|||||||||2
1643628170000|2022-01-31 11:22:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|2
1643628180000|2022-01-31 11:23:00|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|10
1643628200000|2022-01-31 11:23:20|795.6|795|795.6|795|795.6|795|795.6|795|2
1643628240000|2022-01-31 11:24:00|||||||||3
1643628290000|2022-01-31 11:24:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|8
1643628300000|2022-01-31 11:25:00|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|4
1643628360000|2022-01-31 11:26:00|796|795.4|796|795.4|796|795.4|796|795.4|3
1643628410000|2022-01-31 11:26:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1643628460000|2022-01-31 11:27:40|796|795.4|796|795.4|796|795.4|796|795.4|0
1643628470000|2022-01-31 11:27:50|||||||||1
1643628480000|2022-01-31 11:28:00|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|3
1643628500000|2022-01-31 11:28:20|796|795.4|796|795.4|796|795.4|796|795.4|1
1643628510000|2022-01-31 11:28:30|||||||||1
1643628520000|2022-01-31 11:28:40|795.9|795.3|795.9|795.3|796.3|795.3|795.9|795.2|11
1643628530000|2022-01-31 11:28:50|||||||||1
1643628540000|2022-01-31 11:29:00|||||||||1
1643628610000|2022-01-31 11:30:10|796|795.4|796|795.4|796|795.4|796|795.4|0
1643628620000|2022-01-31 11:30:20|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1643628630000|2022-01-31 11:30:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1643628680000|2022-01-31 11:31:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643628750000|2022-01-31 11:32:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1643628770000|2022-01-31 11:32:50|796|795.4|796|795.4|796|795.4|795.9|795.3|6
1643628780000|2022-01-31 11:33:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|2
1643628810000|2022-01-31 11:33:30|796|795.4|796|795.4|796|795.4|796|795.4|1
1643628840000|2022-01-31 11:34:00|||||||||1
1643628870000|2022-01-31 11:34:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|5
1643628900000|2022-01-31 11:35:00|796|795.4|796.1|795.5|796.1|795.5|796|795.4|8
1643628910000|2022-01-31 11:35:10|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1643628920000|2022-01-31 11:35:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1643628930000|2022-01-31 11:35:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1643628940000|2022-01-31 11:35:40|||||||||1
1643628960000|2022-01-31 11:36:00|796.6|796|796.6|796|796.6|796|796.6|796|1
1643628970000|2022-01-31 11:36:10|796.7|796.1|796.6|796|796.7|796.1|796.6|796|0
1643629010000|2022-01-31 11:36:50|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|2
1643629030000|2022-01-31 11:37:10|796.5|795.9|796.4|795.8|796.8|795.9|796.4|795.7|1
1643629050000|2022-01-31 11:37:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1643629080000|2022-01-31 11:38:00|796.6|796|796.5|795.9|796.6|796|796.5|795.9|0
1643629110000|2022-01-31 11:38:30|796.6|796|796.9|796.3|796.9|796.3|796.6|796|6
1643629120000|2022-01-31 11:38:40|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|1
1643629130000|2022-01-31 11:38:50|797|796.4|797|796.4|797|796.4|797|796.4|0
1643629140000|2022-01-31 11:39:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1643629190000|2022-01-31 11:39:50|796.9|796.3|797|796.4|797.1|796.5|796.9|796.3|0
1643629200000|2022-01-31 11:40:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1643629220000|2022-01-31 11:40:20|797|796.4|796.9|796.3|797|796.4|796.9|796.3|0
1643629230000|2022-01-31 11:40:30|797|796.4|796.9|796.3|797|796.4|796.9|796.3|1
1643629260000|2022-01-31 11:41:00|796.6|796|796.6|796|796.6|796|796.5|795.9|0
1643629280000|2022-01-31 11:41:20|796.5|795.9|796.6|796|796.6|796|796.5|795.9|1
1643629290000|2022-01-31 11:41:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1643629300000|2022-01-31 11:41:40|796.6|796|796.6|796|796.6|796|796.6|796|3
1643629310000|2022-01-31 11:41:50|||||||||1
1643629320000|2022-01-31 11:42:00|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|1
1643629330000|2022-01-31 11:42:10|796.3|795.7|795.7|795.1|796.3|795.7|795.7|795.1|1
1643629340000|2022-01-31 11:42:20|||||||||3
1643629350000|2022-01-31 11:42:30|795.6|795|795.5|794.9|795.6|795|795.5|794.9|2
1643629370000|2022-01-31 11:42:50|795.8|794.8|795.8|794.8|795.8|794.8|795.8|794.8|8
1643629400000|2022-01-31 11:43:20|795.4|794.7|795.1|794.5|795.4|794.7|795.1|794.5|7
1643629410000|2022-01-31 11:43:30|||||||||1
1643629440000|2022-01-31 11:44:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1643629550000|2022-01-31 11:45:50|795.3|794.7|795.7|795.1|795.7|795.1|795.3|794.7|10
1643629640000|2022-01-31 11:47:20|795.6|795|795.6|795|795.6|795|795.6|795|0
1643629650000|2022-01-31 11:47:30|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|1
1643629680000|2022-01-31 11:48:00|796|795.4|796|795.4|796|795.4|796|795.4|0
1643629690000|2022-01-31 11:48:10|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|1
1643629700000|2022-01-31 11:48:20|796|795.4|796|795.4|796|795.4|796|795.4|0
1643629720000|2022-01-31 11:48:40|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1643629790000|2022-01-31 11:49:50|796|795.4|796.1|795.5|796.1|795.5|796|795.4|2
1643629830000|2022-01-31 11:50:30|796|795.4|796.1|795.5|796.1|795.5|796|795.4|1
1643629870000|2022-01-31 11:51:10|796|795.4|796|795.4|796|795.4|796|795.4|0
1643629880000|2022-01-31 11:51:20|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|1
1643629890000|2022-01-31 11:51:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1643629920000|2022-01-31 11:52:00|796.5|795.9|796.6|796|796.6|796|796.5|795.9|0
1643629930000|2022-01-31 11:52:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643629940000|2022-01-31 11:52:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1643629980000|2022-01-31 11:53:00|797|796.4|797|796.4|797|796.4|797|796.4|0
1643630010000|2022-01-31 11:53:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643630070000|2022-01-31 11:54:30|796.6|796|796.6|796|796.6|796|796.6|796|0
1643630080000|2022-01-31 11:54:40|||||||||1
1643630160000|2022-01-31 11:56:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|4
1643630190000|2022-01-31 11:56:30|796.6|796|796.6|796|796.6|796|796.6|796|0
1643630200000|2022-01-31 11:56:40|||||||||1
1643630230000|2022-01-31 11:57:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643630260000|2022-01-31 11:57:40|796.6|796|796.6|796|796.6|796|796.6|796|1
1643630280000|2022-01-31 11:58:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1643630310000|2022-01-31 11:58:30|796|795.4|796|795.4|796|795.4|796|795.4|6
1643630320000|2022-01-31 11:58:40|||||||||2
1643630330000|2022-01-31 11:58:50|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|4
1643630340000|2022-01-31 11:59:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|2
1643630350000|2022-01-31 11:59:10|796|795|795.6|795|796|795|795.6|795|2
1643630470000|2022-01-31 12:01:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1643630510000|2022-01-31 12:01:50|794.9|794.3|794.7|794.1|794.9|794.3|794.7|794.1|4
1643630520000|2022-01-31 12:02:00|795|794.4|795|794.4|795|794.4|794.9|794.3|10
1643630530000|2022-01-31 12:02:10|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1643630540000|2022-01-31 12:02:20|795|794.4|795|794.4|795|794.4|795|794.4|0
1643630580000|2022-01-31 12:03:00|||||||||2
1643630600000|2022-01-31 12:03:20|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|1
1643630680000|2022-01-31 12:04:40|794.2|793.6|793.6|793|794.2|793.6|793.1|792.5|74
1643630690000|2022-01-31 12:04:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643630700000|2022-01-31 12:05:00|793.6|793|793.6|793|793.7|793.1|793.5|792.9|9
1643630710000|2022-01-31 12:05:10|793.5|792.9|793.5|792.9|793.6|793|793.5|792.9|2
1643630720000|2022-01-31 12:05:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|8
1643630730000|2022-01-31 12:05:30|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|0
1643630740000|2022-01-31 12:05:40|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|0
1643630760000|2022-01-31 12:06:00|793|792.4|793.4|792.8|793.4|792.8|793|792.4|20
1643630770000|2022-01-31 12:06:10|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|3
1643630780000|2022-01-31 12:06:20|793.6|793|793.8|793.2|793.8|793.2|793.6|793|1
1643630790000|2022-01-31 12:06:30|793.6|793|793.6|793|793.6|793|793.6|793|0
1643630800000|2022-01-31 12:06:40|793.8|793.2|793.7|793.1|793.8|793.2|793.7|793.1|0
1643630820000|2022-01-31 12:07:00|793.6|793|793.6|793|793.6|793|793.6|793|0
1643630870000|2022-01-31 12:07:50|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|2
1643630930000|2022-01-31 12:08:50|793.8|793.2|793.7|793.1|793.8|793.2|793.7|793.1|0
1643630940000|2022-01-31 12:09:00|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|3
1643631000000|2022-01-31 12:10:00|793.5|792.9|793.5|792.9|793.6|793|793.5|792.9|4
1643631030000|2022-01-31 12:10:30|794|793.4|794|793.4|794|793.4|794|793.4|5
1643631050000|2022-01-31 12:10:50|||||||||9
1643631060000|2022-01-31 12:11:00|793.6|793|793.9|793.3|793.9|793.3|793.6|793|3
1643631070000|2022-01-31 12:11:10|794|793.4|793.8|793.2|794|793.4|793.8|793.2|2
1643631080000|2022-01-31 12:11:20|793.7|793.1|793.6|793|793.7|793.1|793.6|793|0
1643631110000|2022-01-31 12:11:50|793.5|792.9|793.5|792.9|793.6|793|793.4|792.8|4
1643631120000|2022-01-31 12:12:00|793.2|792.6|793.4|792.8|793.4|792.8|793.2|792.6|3
1643631140000|2022-01-31 12:12:20|793.3|792.7|793|792.4|793.3|792.7|793|792.4|6
1643631160000|2022-01-31 12:12:40|793.2|792.6|793.5|792.9|793.5|792.9|793.2|792.6|5
1643631170000|2022-01-31 12:12:50|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|0
1643631180000|2022-01-31 12:13:00|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|2
1643631190000|2022-01-31 12:13:10|||||||||1
1643631300000|2022-01-31 12:15:00|793.3|792.7|793.1|792.5|793.3|792.7|793.1|792.5|5
1643631340000|2022-01-31 12:15:40|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|3
1643631350000|2022-01-31 12:15:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|3
1643631360000|2022-01-31 12:16:00|793|792.4|793|792.4|793|792.4|793|792.4|0
1643631380000|2022-01-31 12:16:20|792.9|792.3|792.6|792|792.9|792.3|792.5|791.9|35
1643631390000|2022-01-31 12:16:30|792.5|791.9|792.6|792|792.6|792|792.5|791.9|3
1643631440000|2022-01-31 12:17:20|792.4|791.8|792.6|792|792.7|792.1|792.4|791.8|7
1643631450000|2022-01-31 12:17:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1643631480000|2022-01-31 12:18:00|792.6|792|792.4|791.8|792.6|792|792.4|791.8|13
1643631500000|2022-01-31 12:18:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1643631510000|2022-01-31 12:18:30|||||||||3
1643631520000|2022-01-31 12:18:40|||||||||1
1643631540000|2022-01-31 12:19:00|||||||||1
1643631570000|2022-01-31 12:19:30|792.1|791.5|791.4|790.8|792.2|791.6|791.2|790.6|100
1643631580000|2022-01-31 12:19:40|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|0
1643631590000|2022-01-31 12:19:50|791.2|790.6|791.2|790.6|791.2|790.6|791|790.4|14
1643631600000|2022-01-31 12:20:00|791.1|790.5|791.1|790.5|791.2|790.6|791.1|790.5|4
1643631610000|2022-01-31 12:20:10|790.9|790.3|791.1|790.5|791.1|790.5|790.9|790.3|2
1643631620000|2022-01-31 12:20:20|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|4
1643631630000|2022-01-31 12:20:30|791.2|790.6|791.2|790.6|791.2|790.6|791.1|790.5|27
1643631640000|2022-01-31 12:20:40|||||||||1
1643631650000|2022-01-31 12:20:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|3
1643631680000|2022-01-31 12:21:20|791.4|790.8|791.2|790.6|791.4|790.8|791.2|790.6|235
1643631690000|2022-01-31 12:21:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|19
1643631700000|2022-01-31 12:21:40|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|2
1643631710000|2022-01-31 12:21:50|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|9
1643631750000|2022-01-31 12:22:30|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|1
1643631760000|2022-01-31 12:22:40|||||||||1
1643631770000|2022-01-31 12:22:50|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1643631780000|2022-01-31 12:23:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1643631790000|2022-01-31 12:23:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1643631820000|2022-01-31 12:23:40|||||||||1
1643631830000|2022-01-31 12:23:50|||||||||1
1643631870000|2022-01-31 12:24:30|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|4
1643631880000|2022-01-31 12:24:40|||||||||2
1643631890000|2022-01-31 12:24:50|||||||||1
1643631930000|2022-01-31 12:25:30|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|1
1643631940000|2022-01-31 12:25:40|791.6|791|791.6|791|791.6|791|791.6|791|0
1643631950000|2022-01-31 12:25:50|791.7|791.1|791.7|791.1|791.7|791.1|791.6|791|1
1643631960000|2022-01-31 12:26:00|||||||||3
1643631980000|2022-01-31 12:26:20|||||||||1
1643631990000|2022-01-31 12:26:30|791.6|791|791.7|791.1|791.7|791.1|791.6|791|11
1643632000000|2022-01-31 12:26:40|||||||||2
1643632010000|2022-01-31 12:26:50|||||||||7
1643632040000|2022-01-31 12:27:20|||||||||1
1643632050000|2022-01-31 12:27:30|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|16
1643632060000|2022-01-31 12:27:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1643632070000|2022-01-31 12:27:50|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|6
1643632080000|2022-01-31 12:28:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|3
1643632090000|2022-01-31 12:28:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1643632100000|2022-01-31 12:28:20|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1643632110000|2022-01-31 12:28:30|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|1
1643632120000|2022-01-31 12:28:40|793|792|792.8|792.2|793|792.2|792.8|792|0
1643632130000|2022-01-31 12:28:50|792.7|792.1|792.5|791.9|792.7|792.1|792.4|791.8|5
1643632140000|2022-01-31 12:29:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1643632150000|2022-01-31 12:29:10|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|0
1643632190000|2022-01-31 12:29:50|||||||||3
1643632210000|2022-01-31 12:30:10|793|792.4|792.9|792.3|793|792.4|792.9|792.3|6
1643632220000|2022-01-31 12:30:20|793|792.4|792.9|792.3|793|792.4|792.9|792.3|1
1643632230000|2022-01-31 12:30:30|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|1
1643632240000|2022-01-31 12:30:40|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|0
1643632250000|2022-01-31 12:30:50|793|792.4|792.8|792.2|793.2|792.6|792.8|792.2|9
1643632260000|2022-01-31 12:31:00|792.9|792.3|792.9|792.3|793|792.4|792.9|792.3|1
1643632270000|2022-01-31 12:31:10|793|792.4|792.8|792.2|793|792.4|792.7|792.1|2
1643632280000|2022-01-31 12:31:20|792.7|792.1|792.5|791.9|792.7|792.1|792.4|791.8|1
1643632300000|2022-01-31 12:31:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1
1643632320000|2022-01-31 12:32:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|1
1643632340000|2022-01-31 12:32:20|792.8|792.2|792.8|792.2|792.8|792.2|792.7|792.1|0
1643632350000|2022-01-31 12:32:30|792.7|792.1|792.5|791.9|792.7|792.1|792.4|791.8|0
1643632370000|2022-01-31 12:32:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1643632380000|2022-01-31 12:33:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1643632390000|2022-01-31 12:33:10|793|792.4|792.9|792.3|793|792.4|792.9|792.3|1
1643632410000|2022-01-31 12:33:30|793.2|792.6|792.9|792.3|793.2|792.6|792.9|792.3|1
1643632420000|2022-01-31 12:33:40|793|792.4|793|792.4|793|792.4|793|792.4|0
1643632430000|2022-01-31 12:33:50|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1643632440000|2022-01-31 12:34:00|793|792.4|793|792.4|793|792.4|792.9|792.3|1
1643632450000|2022-01-31 12:34:10|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|0
1643632470000|2022-01-31 12:34:30|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|1
1643632480000|2022-01-31 12:34:40|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|0
1643632500000|2022-01-31 12:35:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1643632510000|2022-01-31 12:35:10|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|0
1643632550000|2022-01-31 12:35:50|||||||||3
1643632560000|2022-01-31 12:36:00|||||||||2
1643632570000|2022-01-31 12:36:10|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643632590000|2022-01-31 12:36:30|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|0
1643632600000|2022-01-31 12:36:40|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|1
1643632610000|2022-01-31 12:36:50|793.8|793.2|793.7|793.1|793.8|793.2|793.7|793.1|0
1643632620000|2022-01-31 12:37:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1643632630000|2022-01-31 12:37:10|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1643632640000|2022-01-31 12:37:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1643632660000|2022-01-31 12:37:40|||||||||1
1643632680000|2022-01-31 12:38:00|793.5|792.9|793.6|793|793.6|793|793.5|792.9|19
1643632720000|2022-01-31 12:38:40|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|3
1643632730000|2022-01-31 12:38:50|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|3
1643632740000|2022-01-31 12:39:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1643632780000|2022-01-31 12:39:40|793.1|792.5|793|792.4|793.1|792.5|793|792.4|1
1643632790000|2022-01-31 12:39:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1643632810000|2022-01-31 12:40:10|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1643632820000|2022-01-31 12:40:20|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|1
1643632860000|2022-01-31 12:41:00|||||||||1
1643632880000|2022-01-31 12:41:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|2
1643632890000|2022-01-31 12:41:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1643632930000|2022-01-31 12:42:10|793.3|792.7|793.2|792.6|793.3|792.7|793.1|792.5|1
1643632940000|2022-01-31 12:42:20|793.1|792.5|793|792.4|793.1|792.5|793|792.4|0
1643632950000|2022-01-31 12:42:30|792.9|792.3|793.3|792.7|793.3|792.7|792.9|792.3|2
1643632960000|2022-01-31 12:42:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1643632980000|2022-01-31 12:43:00|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1643632990000|2022-01-31 12:43:10|793.6|793|793.4|792.8|793.6|793|793.4|792.8|1
1643633020000|2022-01-31 12:43:40|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1643633070000|2022-01-31 12:44:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1643633090000|2022-01-31 12:44:50|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1643633140000|2022-01-31 12:45:40|||||||||1
1643633150000|2022-01-31 12:45:50|||||||||1
1643633160000|2022-01-31 12:46:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1643633170000|2022-01-31 12:46:10|793.3|792.7|793.3|792.7|793.3|792.7|793.2|792.6|0
1643633180000|2022-01-31 12:46:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1643633190000|2022-01-31 12:46:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1643633200000|2022-01-31 12:46:40|793.2|792.6|793|792.4|793.3|792.7|793|792.4|0
1643633280000|2022-01-31 12:48:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1643633320000|2022-01-31 12:48:40|793|792.4|793|792.4|793|792.4|793|792.4|0
1643633370000|2022-01-31 12:49:30|||||||||3
1643633380000|2022-01-31 12:49:40|792.9|792.3|793|792.4|793|792.4|792.9|792.3|0
1643633400000|2022-01-31 12:50:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1643633420000|2022-01-31 12:50:20|793|792.4|793|792.4|793|792.4|793|792.4|1
1643633440000|2022-01-31 12:50:40|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1643633580000|2022-01-31 12:53:00|793.1|792.5|793|792.4|793.1|792.5|793|792.4|0
1643633600000|2022-01-31 12:53:20|||||||||2
1643633640000|2022-01-31 12:54:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1643633670000|2022-01-31 12:54:30|793.1|792.5|793|792.4|793.1|792.5|793|792.4|41
1643633750000|2022-01-31 12:55:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|4
1643633760000|2022-01-31 12:56:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1643633800000|2022-01-31 12:56:40|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|7
1643633830000|2022-01-31 12:57:10|792.9|792.3|793|792.4|793|792.4|792.9|792.3|2
1643633840000|2022-01-31 12:57:20|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1643633850000|2022-01-31 12:57:30|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1643633920000|2022-01-31 12:58:40|||||||||3
1643633990000|2022-01-31 12:59:50|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|4
1643634010000|2022-01-31 13:00:10|||||||||1
1643634020000|2022-01-31 13:00:20|||||||||1
1643634030000|2022-01-31 13:00:30|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1643634080000|2022-01-31 13:01:20|||||||||2
1643634110000|2022-01-31 13:01:50|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1643634120000|2022-01-31 13:02:00|792.5|791.9|792.5|791.9|792.5|791.9|792.4|791.8|2
1643634140000|2022-01-31 13:02:20|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|0
1643634160000|2022-01-31 13:02:40|792.6|792|792.6|792|792.6|792|792.6|792|0
1643634170000|2022-01-31 13:02:50|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|3
1643634280000|2022-01-31 13:04:40|792.8|792.2|791.9|791.3|792.8|792.2|791.8|791.2|4
1643634290000|2022-01-31 13:04:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1643634300000|2022-01-31 13:05:00|||||||||5
1643634310000|2022-01-31 13:05:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643634350000|2022-01-31 13:05:50|792.3|791.7|792|791.4|792.3|791.7|792|791.4|3
1643634370000|2022-01-31 13:06:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1643634390000|2022-01-31 13:06:30|||||||||1
1643634410000|2022-01-31 13:06:50|792|791.4|792|791.4|792|791.4|792|791.4|3
1643634420000|2022-01-31 13:07:00|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|0
1643634500000|2022-01-31 13:08:20|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|2
1643634510000|2022-01-31 13:08:30|792|791.4|791.8|791.2|792|791.4|791.8|791.2|1
1643634640000|2022-01-31 13:10:40|790.9|790.3|790.7|790.1|790.9|790.3|790.7|790.1|12
1643634650000|2022-01-31 13:10:50|790.8|790.2|791|790.4|791|790.4|790.8|790.2|5
1643634660000|2022-01-31 13:11:00|||||||||1
1643634670000|2022-01-31 13:11:10|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|3
1643634680000|2022-01-31 13:11:20|||||||||1
1643634700000|2022-01-31 13:11:40|791|790.4|791|790.4|791|790.4|791|790.4|6
1643634710000|2022-01-31 13:11:50|||||||||7
1643634720000|2022-01-31 13:12:00|||||||||2
1643634730000|2022-01-31 13:12:10|||||||||3
1643634740000|2022-01-31 13:12:20|||||||||3
1643634750000|2022-01-31 13:12:30|791.2|790.6|791|790.4|791.2|790.6|791|790.4|2
1643634760000|2022-01-31 13:12:40|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|4
1643634770000|2022-01-31 13:12:50|790.5|789.9|790.1|789.5|790.5|789.9|790.1|789.5|14
1643634780000|2022-01-31 13:13:00|790.2|789.6|790.5|789.9|790.5|789.9|790.2|789.6|4
1643634960000|2022-01-31 13:16:00|790.6|790|790.6|790|790.6|790|790.6|790|1
1643634970000|2022-01-31 13:16:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1643634980000|2022-01-31 13:16:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|2
1643634990000|2022-01-31 13:16:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643635000000|2022-01-31 13:16:40|790.7|790.1|790.7|790.1|790.8|790.2|790.7|790.1|0
1643635010000|2022-01-31 13:16:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643635020000|2022-01-31 13:17:00|790.9|790.3|790.8|790.2|790.9|790.3|790.7|790.1|1
1643635040000|2022-01-31 13:17:20|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|1
1643635060000|2022-01-31 13:17:40|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|3
1643635090000|2022-01-31 13:18:10|790.6|790|790.7|790.1|790.7|790.1|790.6|790|0
1643635100000|2022-01-31 13:18:20|790.8|790.2|790.8|790.2|790.8|790.2|790.7|790.1|1
1643635130000|2022-01-31 13:18:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|1
1643635140000|2022-01-31 13:19:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1643635150000|2022-01-31 13:19:10|790.7|790.1|791|790.4|791|790.4|790.7|790.1|0
1643635180000|2022-01-31 13:19:40|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643635200000|2022-01-31 13:20:00|791|790.4|791|790.4|791|790.4|791|790.4|1
1643635250000|2022-01-31 13:20:50|||||||||1
1643635260000|2022-01-31 13:21:00|791.2|790.6|790.9|790.3|791.2|790.6|790.9|790.3|3
1643635270000|2022-01-31 13:21:10|791|790.4|791|790.4|791|790.4|791|790.4|0
1643635290000|2022-01-31 13:21:30|||||||||1
1643635310000|2022-01-31 13:21:50|790.9|790.3|791|790.4|791|790.4|790.9|790.3|0
1643635320000|2022-01-31 13:22:00|790.9|790.3|791|790.4|791|790.4|790.9|790.3|0
1643635330000|2022-01-31 13:22:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1643635360000|2022-01-31 13:22:40|790.7|790.1|790.4|789.8|790.7|790.1|790.4|789.8|5
1643635370000|2022-01-31 13:22:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1643635430000|2022-01-31 13:23:50|||||||||2
1643635450000|2022-01-31 13:24:10|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|3
1643635460000|2022-01-31 13:24:20|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|0
1643635490000|2022-01-31 13:24:50|791.2|790.6|791.8|791.2|791.9|791.3|791.2|790.6|4
1643635500000|2022-01-31 13:25:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1643635510000|2022-01-31 13:25:10|792.1|791.5|791.9|791.3|792.1|791.5|791.8|791.2|28
1643635520000|2022-01-31 13:25:20|791.8|791.2|791.9|791.3|791.9|791.3|791.7|791.1|3
1643635530000|2022-01-31 13:25:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1643635540000|2022-01-31 13:25:40|791.9|791.3|791.9|791.3|791.9|791.3|791.8|791.2|0
1643635580000|2022-01-31 13:26:20|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|6
1643635590000|2022-01-31 13:26:30|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|2
1643635600000|2022-01-31 13:26:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643635620000|2022-01-31 13:27:00|791.8|791.2|791.5|790.9|791.8|791.2|791.5|790.9|1
1643635640000|2022-01-31 13:27:20|791.6|791|791.5|790.9|791.6|791|791.5|790.9|0
1643635690000|2022-01-31 13:28:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|5
1643635720000|2022-01-31 13:28:40|791.5|790.9|792.1|791.5|792.1|791.5|791.5|790.9|9
1643635730000|2022-01-31 13:28:50|792|791.4|792|791.4|792|791.4|792|791.4|0
1643635740000|2022-01-31 13:29:00|||||||||1
1643635760000|2022-01-31 13:29:20|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|0
1643635770000|2022-01-31 13:29:30|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|2
1643635780000|2022-01-31 13:29:40|||||||||2
1643635800000|2022-01-31 13:30:00|||||||||1
1643635900000|2022-01-31 13:31:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1643635910000|2022-01-31 13:31:50|791.6|791|791.4|790.8|791.6|791|791.4|790.8|21
1643635920000|2022-01-31 13:32:00|||||||||1
1643635930000|2022-01-31 13:32:10|791.1|790.5|791.4|790.8|791.4|790.8|791.1|790.5|11
1643635960000|2022-01-31 13:32:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1643635970000|2022-01-31 13:32:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|3
1643635980000|2022-01-31 13:33:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|3
1643635990000|2022-01-31 13:33:10|791.9|791.3|792.1|791.5|792.2|791.6|791.9|791.3|2
1643636000000|2022-01-31 13:33:20|792|791.4|792.2|791.6|792.2|791.6|792|791.4|0
1643636040000|2022-01-31 13:34:00|792|791.4|792|791.4|792.2|791.6|792|791.4|3
1643636050000|2022-01-31 13:34:10|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1643636060000|2022-01-31 13:34:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|1
1643636090000|2022-01-31 13:34:50|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|0
1643636100000|2022-01-31 13:35:00|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|2
1643636130000|2022-01-31 13:35:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|1
1643636140000|2022-01-31 13:35:40|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1643636150000|2022-01-31 13:35:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1643636160000|2022-01-31 13:36:00|792.2|791.6|791.9|791.3|792.2|791.6|791.9|791.3|5
1643636210000|2022-01-31 13:36:50|||||||||2
1643636230000|2022-01-31 13:37:10|792|791.4|792|791.4|792.2|791.6|792|791.4|3
1643636250000|2022-01-31 13:37:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1643636260000|2022-01-31 13:37:40|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|3
1643636340000|2022-01-31 13:39:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|4
1643636350000|2022-01-31 13:39:10|||||||||1
1643636370000|2022-01-31 13:39:30|792.2|791.6|792.2|791.6|792.3|791.7|792.2|791.6|3
1643636390000|2022-01-31 13:39:50|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|0
1643636400000|2022-01-31 13:40:00|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|0
1643636410000|2022-01-31 13:40:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1643636450000|2022-01-31 13:40:50|792.1|791.5|792|791.4|792.1|791.5|792|791.4|0
1643636520000|2022-01-31 13:42:00|792.2|791.6|792.2|791.6|792.3|791.7|792.2|791.6|1
1643636560000|2022-01-31 13:42:40|||||||||1
1643636590000|2022-01-31 13:43:10|||||||||7
1643636600000|2022-01-31 13:43:20|||||||||1
1643636610000|2022-01-31 13:43:30|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|0
1643636620000|2022-01-31 13:43:40|||||||||1
1643636640000|2022-01-31 13:44:00|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|4
1643636650000|2022-01-31 13:44:10|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1643636670000|2022-01-31 13:44:30|792|791.4|792.2|791.6|792.2|791.6|792|791.4|4
1643636680000|2022-01-31 13:44:40|791.7|791.1|791.7|791.1|792|791.4|791.7|791.1|7
1643639400000|2022-01-31 14:30:00|790.5|789.9|787.1|786.5|791.1|790.5|786.4|785.8|208
1643639410000|2022-01-31 14:30:10|787.3|786.7|787.5|786.9|787.5|786.9|786.4|785.8|49
1643639420000|2022-01-31 14:30:20|787.7|787.1|787.9|787.3|787.9|787.3|786.8|786.2|52
1643639430000|2022-01-31 14:30:30|787.8|787.2|787|786.4|787.8|787.2|786.9|786.3|80
1643639440000|2022-01-31 14:30:40|786.7|786.1|787.2|786.6|787.3|786.7|786.7|786.1|68
1643639450000|2022-01-31 14:30:50|786.9|786.3|784.6|784|786.9|786.3|784.6|784|75
1643639460000|2022-01-31 14:31:00|785.1|784.5|784.1|783.5|785.2|784.6|783.9|783.3|93
1643639470000|2022-01-31 14:31:10|784.3|783.7|783.6|783|784.4|783.8|783.4|782.6|105
1643639480000|2022-01-31 14:31:20|783|782.4|783.2|782.6|783.6|783|782.3|781.7|90
1643639490000|2022-01-31 14:31:30|783.3|782.7|784|783.4|784.3|783.7|783.1|782.5|57
1643639500000|2022-01-31 14:31:40|783.7|783.1|783.3|782.7|783.8|783.2|783.3|782.7|34
1643639510000|2022-01-31 14:31:50|783.2|782.6|783.6|783|783.6|783|783.1|782.5|23
1643639520000|2022-01-31 14:32:00|783.5|782.9|783.6|783|783.7|783.1|783.1|782.5|30
1643639530000|2022-01-31 14:32:10|783.7|783.1|783.7|783.1|784.1|783.5|783.2|782.6|31
1643639540000|2022-01-31 14:32:20|783.4|782.8|782.8|782.2|783.4|782.8|782.6|782|38
1643639550000|2022-01-31 14:32:30|782.9|782.3|783.3|782.7|783.8|783.2|782.8|782.2|31
1643639560000|2022-01-31 14:32:40|783.6|783|783.6|783|783.6|783|783.1|782.5|47
1643639570000|2022-01-31 14:32:50|783.3|782.7|782.8|782.2|783.4|782.8|782.6|782|25
1643639580000|2022-01-31 14:33:00|782.7|782.1|782.8|782.2|783.6|783|782.7|782.1|22
1643639590000|2022-01-31 14:33:10|782.4|781.8|782.1|781.5|782.4|781.8|781.7|781.1|16
1643639600000|2022-01-31 14:33:20|781.9|781.3|782.3|781.7|782.3|781.7|781.7|781.1|25
1643639610000|2022-01-31 14:33:30|782.4|781.8|781.8|781.2|782.4|781.8|781.8|781.2|19
1643639620000|2022-01-31 14:33:40|782.1|781.5|782.1|781.5|782.1|781.5|781.8|781.2|10
1643639630000|2022-01-31 14:33:50|781.8|781.2|782.6|782|782.6|782|781.6|781|9
1643639640000|2022-01-31 14:34:00|782.3|781.7|782.3|781.7|782.6|782|782.1|781.5|18
1643639650000|2022-01-31 14:34:10|782.7|782.1|782.7|782.1|783.1|782.5|782.6|782|49
1643639660000|2022-01-31 14:34:20|782.6|782|782.1|781.5|782.6|782|781.8|781.2|18
1643639670000|2022-01-31 14:34:30|782|781.4|782.8|782.2|782.8|782.2|782|781.4|512
1643639680000|2022-01-31 14:34:40|782.6|782|782.8|782.2|782.9|782.3|782.6|782|11
1643639690000|2022-01-31 14:34:50|783|782.4|782.5|781.9|783.1|782.5|782.5|781.9|23
1643639700000|2022-01-31 14:35:00|782.3|781.7|782|781.4|782.3|781.7|782|781.4|30
1643639710000|2022-01-31 14:35:10|781.7|781.1|781|780.4|781.7|781.1|781|780.4|46
1643639720000|2022-01-31 14:35:20|780.9|780.3|781.7|781.1|781.7|781.1|780.9|780.3|25
1643639730000|2022-01-31 14:35:30|781.8|781.2|782.3|781.7|782.3|781.7|781.5|780.9|30
1643639740000|2022-01-31 14:35:40|782|781.4|781.8|781.2|782.3|781.7|781.8|781.2|30
1643639750000|2022-01-31 14:35:50|781.7|781.1|782.3|781.7|782.4|781.8|781.7|781.1|130
1643639760000|2022-01-31 14:36:00|782|781.4|782|781.4|782|781.4|781.7|781.1|13
1643639770000|2022-01-31 14:36:10|782.3|781.7|782.3|781.7|782.4|781.8|782.3|781.7|6
1643639780000|2022-01-31 14:36:20|782.7|782.1|782.6|782|782.8|782.2|782.4|781.8|18
1643639790000|2022-01-31 14:36:30|782.7|782.1|782.8|782.2|782.9|782.3|782.5|781.9|9
1643639800000|2022-01-31 14:36:40|782.9|782.3|783.1|782.5|783.3|782.7|782.8|782.2|20
1643639810000|2022-01-31 14:36:50|783.2|782.6|783.2|782.6|783.3|782.7|783|782.4|16
1643639820000|2022-01-31 14:37:00|783.3|782.7|783.2|782.6|783.3|782.7|783|782.4|16
1643639830000|2022-01-31 14:37:10|783.5|782.9|783.4|782.8|783.7|783.1|783.3|782.7|45
1643639840000|2022-01-31 14:37:20|783.3|782.7|783.5|782.9|783.5|782.9|783.1|782.5|28
1643639850000|2022-01-31 14:37:30|783.4|782.8|783.4|782.8|783.7|783.1|783.4|782.8|13
1643639860000|2022-01-31 14:37:40|783.5|782.9|783.4|782.8|783.6|783|783.4|782.8|14
1643639870000|2022-01-31 14:37:50|783.3|782.7|783.1|782.5|783.3|782.7|782.9|782.3|24
1643639880000|2022-01-31 14:38:00|782.8|782.2|783.1|782.5|783.2|782.6|782.6|782|53
1643639890000|2022-01-31 14:38:10|782.9|782.3|783.1|782.5|783.1|782.5|782.8|782.2|5
1643639900000|2022-01-31 14:38:20|782.9|782.3|782.8|782.2|783.1|782.5|782.8|782.2|10
1643639910000|2022-01-31 14:38:30|782.7|782.1|782.6|782|782.8|782.2|782.6|782|5
1643639920000|2022-01-31 14:38:40|782.5|781.9|782.7|782.1|782.7|782.1|782.3|781.7|27
1643639930000|2022-01-31 14:38:50|783.2|782.6|783|782.4|783.2|782.6|782.9|782.3|9
1643639940000|2022-01-31 14:39:00|782.9|782.3|783|782.4|783.2|782.6|782.5|781.9|31
1643639950000|2022-01-31 14:39:10|782.8|782.2|782.6|782|782.8|782.2|782.6|782|14
1643639960000|2022-01-31 14:39:20|782.5|781.9|782.6|782|782.6|782|782.4|781.8|4
1643639970000|2022-01-31 14:39:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|8
1643639980000|2022-01-31 14:39:40|783|782.4|782.6|782|783|782.4|782.6|782|8
1643639990000|2022-01-31 14:39:50|782.7|782.1|782.8|782.2|783|782.4|782.7|782.1|5
1643640000000|2022-01-31 14:40:00|782.6|782|782.6|782|782.8|782.2|782.6|782|8
1643640010000|2022-01-31 14:40:10|782.7|782.1|782.8|782.2|783.1|782.5|782.7|782.1|42
1643640020000|2022-01-31 14:40:20|783.3|782.7|783.3|782.7|783.4|782.8|783.2|782.6|30
1643640030000|2022-01-31 14:40:30|783.2|782.6|782.8|782.2|783.3|782.7|782.8|782.2|13
1643640040000|2022-01-31 14:40:40|782.7|782.1|782.7|782.1|782.8|782.2|782.7|782.1|7
1643640050000|2022-01-31 14:40:50|782.8|782.2|782.6|782|782.8|782.2|782.6|782|3
1643640060000|2022-01-31 14:41:00|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|19
1643640070000|2022-01-31 14:41:10|782.1|781.5|782.4|781.8|782.5|781.9|782.1|781.5|10
1643640080000|2022-01-31 14:41:20|782.5|781.9|782.1|781.5|782.7|782.1|782.1|781.5|14
1643640090000|2022-01-31 14:41:30|782.2|781.6|781.9|781.3|782.2|781.6|781.9|781.3|15
1643640100000|2022-01-31 14:41:40|781.7|781.1|781.3|780.7|781.7|781.1|781.2|780.6|46
1643640110000|2022-01-31 14:41:50|781.2|780.6|781.6|781|781.6|781|781.2|780.6|17
1643640120000|2022-01-31 14:42:00|781.3|780.7|781.3|780.7|781.5|780.9|781.1|780.5|20
1643640130000|2022-01-31 14:42:10|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|11
1643640140000|2022-01-31 14:42:20|781.2|780.6|781.3|780.7|781.5|780.9|781.2|780.6|16
1643640150000|2022-01-31 14:42:30|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|20
1643640160000|2022-01-31 14:42:40|781.7|781.1|781.9|781.3|781.9|781.3|781.7|781.1|48
1643640170000|2022-01-31 14:42:50|781.7|781.1|781.3|780.7|781.7|781.1|781.3|780.7|11
1643640180000|2022-01-31 14:43:00|781.6|781|781.6|781|781.8|781.2|781.3|780.7|26
1643640190000|2022-01-31 14:43:10|781.7|781.1|782|781.4|782.3|781.7|781.7|781.1|21
1643640200000|2022-01-31 14:43:20|782.1|781.5|781.8|781.2|782.4|781.5|781.6|780.9|60
1643640210000|2022-01-31 14:43:30|781.7|781.1|781.6|781|781.7|781.1|781.6|781|17
1643640220000|2022-01-31 14:43:40|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|6
1643640230000|2022-01-31 14:43:50|782|781.4|781.9|781.3|782|781.4|781.8|781.2|7
1643640240000|2022-01-31 14:44:00|781.8|781.2|781.3|780.7|781.8|781.2|781.3|780.7|14
1643640250000|2022-01-31 14:44:10|781.4|780.8|781.4|780.8|781.5|780.9|781.3|780.7|5
1643640260000|2022-01-31 14:44:20|781.3|780.7|781.5|780.9|781.5|780.9|781.2|780.6|14
1643640270000|2022-01-31 14:44:30|781.3|780.7|781|780.4|781.3|780.7|780.9|780.3|24
1643640280000|2022-01-31 14:44:40|781.1|780.5|781.1|780.5|781.1|780.5|780.9|780.3|14
1643640290000|2022-01-31 14:44:50|781|780.4|781.6|781|781.6|781|781|780.4|2
1643640300000|2022-01-31 14:45:00|781.9|781.3|781.6|781|781.9|781.3|781.6|781|5
1643640310000|2022-01-31 14:45:10|781.8|781.2|782.3|781.7|782.6|782|781.8|781.2|22
1643640320000|2022-01-31 14:45:20|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|9
1643640330000|2022-01-31 14:45:30|782|781.4|782.1|781.5|782.1|781.5|781.8|781.2|8
1643640340000|2022-01-31 14:45:40|782|781.4|781.8|781.2|782.1|781.5|781.8|781.2|56
1643640350000|2022-01-31 14:45:50|781.9|781.3|782.8|782.2|782.8|782.2|781.8|781.2|18
1643640360000|2022-01-31 14:46:00|782.6|782|782.6|782|783|782.4|782.3|781.7|15
1643640370000|2022-01-31 14:46:10|782.5|781.9|782.8|782.2|782.8|782.2|782.3|781.7|10
1643640380000|2022-01-31 14:46:20|782.7|782.1|782.6|782|782.8|782.2|782.6|782|21
1643640390000|2022-01-31 14:46:30|782.7|782.1|782.6|782|782.7|782.1|782.6|782|29
1643640400000|2022-01-31 14:46:40|782.8|782.2|783|782.4|783.1|782.5|782.3|781.7|24
1643640410000|2022-01-31 14:46:50|783.3|782.7|783.4|782.8|783.4|782.8|783.2|782.6|20
1643640420000|2022-01-31 14:47:00|783.6|783|783.3|782.7|783.6|783|783.1|782.5|32
1643640430000|2022-01-31 14:47:10|783.1|782.5|783.3|782.7|783.3|782.7|783.1|782.5|8
1643640440000|2022-01-31 14:47:20|783.1|782.5|782.8|782.2|783.1|782.5|782.8|782.2|23
1643640450000|2022-01-31 14:47:30|782.6|782|782.6|782|782.8|782.2|782.6|782|7
1643640460000|2022-01-31 14:47:40|782.8|782.2|783|782.4|783|782.4|782.8|782.2|17
1643640470000|2022-01-31 14:47:50|783.1|782.5|783|782.4|783.1|782.5|783|782.4|4
1643640480000|2022-01-31 14:48:00|783.3|782.7|783.5|782.9|783.5|782.9|783.1|782.5|23
1643640490000|2022-01-31 14:48:10|783.4|782.8|783.5|782.9|783.5|782.9|783.3|782.7|9
1643640500000|2022-01-31 14:48:20|783.8|783.2|783.9|783.3|784.3|783.7|783.6|783|57
1643640510000|2022-01-31 14:48:30|783.8|783.2|783.6|783|783.8|783.2|783.6|783|4
1643640520000|2022-01-31 14:48:40|783.3|782.7|783.1|782.5|783.3|782.7|783.1|782.5|14
1643640530000|2022-01-31 14:48:50|783.6|783|783.9|783.3|783.9|783.3|783.6|783|16
1643640540000|2022-01-31 14:49:00|783.8|783.2|783.3|782.7|783.9|783.3|783.3|782.7|21
1643640550000|2022-01-31 14:49:10|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|9
1643640560000|2022-01-31 14:49:20|783.6|783|783.8|783.2|784|783.4|783.6|783|23
1643640570000|2022-01-31 14:49:30|783.6|783|783.4|782.8|783.8|783.2|783.4|782.8|14
1643640580000|2022-01-31 14:49:40|783.5|782.9|783.8|783.2|784.1|783.5|783.5|782.9|23
1643640590000|2022-01-31 14:49:50|784|783.4|784|783.4|784|783.4|783.8|783.2|31
1643640600000|2022-01-31 14:50:00|783.9|783.3|784|783.4|784.1|783.5|783.8|783.2|12
1643640610000|2022-01-31 14:50:10|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|10
1643640620000|2022-01-31 14:50:20|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|7
1643640630000|2022-01-31 14:50:30|783.6|783|783.6|783|783.6|783|783.6|783|5
1643640640000|2022-01-31 14:50:40|783.5|782.9|782.9|782.3|783.9|783.3|782.9|782.3|40
1643640650000|2022-01-31 14:50:50|782.8|782.2|782.4|781.8|782.8|782.2|782.1|781.5|15
1643640660000|2022-01-31 14:51:00|782.3|781.7|782.8|782.2|782.8|782.2|782.3|781.7|8
1643640670000|2022-01-31 14:51:10|782.6|782|782.6|782|782.6|782|782.1|781.5|7
1643640680000|2022-01-31 14:51:20|782.8|782.2|782.6|782|782.8|782.2|782.6|782|8
1643640690000|2022-01-31 14:51:30|||||||||2
1643640710000|2022-01-31 14:51:50|782.8|782.2|782.8|782.2|782.9|782.3|782.8|782.2|5
1643640720000|2022-01-31 14:52:00|782.6|782|782.3|781.7|782.6|782|782.1|781.5|13
1643640730000|2022-01-31 14:52:10|782.1|781.5|781.8|781.2|782.1|781.5|781.8|781.2|4
1643640740000|2022-01-31 14:52:20|781.7|781.1|782|781.4|782|781.4|781.6|781|15
1643640750000|2022-01-31 14:52:30|781.9|781.3|781.8|781.2|782.1|781.5|781.8|781.2|3
1643640770000|2022-01-31 14:52:50|||||||||2
1643640780000|2022-01-31 14:53:00|781.9|781.3|781.9|781.3|782.3|781.7|781.8|781.2|14
1643640790000|2022-01-31 14:53:10|782|781.4|781.8|781.2|782.1|781.5|781.8|781.2|13
1643640800000|2022-01-31 14:53:20|781.7|781.1|781.7|781.1|781.8|781.2|781.7|781.1|1
1643640810000|2022-01-31 14:53:30|781.5|780.9|781.5|780.9|781.6|781|781.3|780.7|7
1643640820000|2022-01-31 14:53:40|781.4|780.8|781.8|781.2|781.8|781.2|781.4|780.8|5
1643640830000|2022-01-31 14:53:50|781.6|781|781.6|781|781.8|781.2|781.6|781|3
1643640840000|2022-01-31 14:54:00|781.7|781.1|781.5|780.9|781.8|781.2|781.5|780.9|14
1643640850000|2022-01-31 14:54:10|781.3|780.7|781.3|780.7|781.3|780.7|781.1|780.5|10
1643640860000|2022-01-31 14:54:20|781.1|780.5|781.1|780.5|781.3|780.7|781|780.4|7
1643640870000|2022-01-31 14:54:30|780.8|780.2|780.8|780.2|781.1|780.5|780.8|780.2|17
1643640880000|2022-01-31 14:54:40|780.9|780.3|781.1|780.5|781.1|780.5|780.9|780.3|5
1643640890000|2022-01-31 14:54:50|781.3|780.7|781.5|780.9|781.6|781|781.3|780.7|21
1643640900000|2022-01-31 14:55:00|781.3|780.7|781.3|780.7|781.4|780.8|781.1|780.5|17
1643640910000|2022-01-31 14:55:10|781.4|780.8|781.1|780.5|781.4|780.8|781.1|780.5|4
1643640920000|2022-01-31 14:55:20|781|780.4|781|780.4|781|780.4|780.9|780.3|6
1643640930000|2022-01-31 14:55:30|780.9|780.3|780.8|780.2|780.9|780.3|780.8|780.2|3
1643640940000|2022-01-31 14:55:40|780.7|780.1|780.6|780|780.7|780.1|780.2|779.6|16
1643640950000|2022-01-31 14:55:50|780.3|779.7|780.6|780|780.6|780|780.3|779.7|21
1643640960000|2022-01-31 14:56:00|780.4|779.8|780.1|779.5|780.4|779.8|779.8|779.2|18
1643640970000|2022-01-31 14:56:10|||||||||6
1643640980000|2022-01-31 14:56:20|780|779.4|779.6|779|780|779.4|779.6|779|8
1643640990000|2022-01-31 14:56:30|779.5|778.9|778.8|778.2|779.5|778.9|778|777.4|143
1643641000000|2022-01-31 14:56:40|778.6|778|779.3|778.7|779.3|778.7|778.5|777.9|56
1643641010000|2022-01-31 14:56:50|779.4|778.8|779.4|778.8|779.4|778.8|779.3|778.7|22
1643641020000|2022-01-31 14:57:00|779.3|778.7|778.4|777.8|779.3|778.7|778.4|777.8|49
1643641030000|2022-01-31 14:57:10|778.3|777.7|778|777.4|778.3|777.7|778|777.4|12
1643641040000|2022-01-31 14:57:20|777.9|777.3|777.6|777|777.9|777.3|777.5|776.9|33
1643641050000|2022-01-31 14:57:30|777.5|776.9|777.3|776.7|777.9|777.3|777.3|776.7|56
1643641060000|2022-01-31 14:57:40|777.4|776.8|777.3|776.7|777.8|777.2|777.3|776.7|45
1643641070000|2022-01-31 14:57:50|777|776.4|777.8|777.2|778|777.4|776.9|776.3|142
1643641080000|2022-01-31 14:58:00|778|777.4|778|777.4|778|777.4|777.8|777.2|21
1643641090000|2022-01-31 14:58:10|778.3|777.7|778.3|777.7|778.3|777.7|777.8|777.2|86
1643641100000|2022-01-31 14:58:20|778|777.4|777.3|776.7|778.3|777.7|777.3|776.7|53
1643641110000|2022-01-31 14:58:30|777.2|776.6|776.4|775.8|777.2|776.6|776.3|775.7|41
1643641120000|2022-01-31 14:58:40|776.5|775.9|776.9|776.3|777|776.4|776.5|775.9|21
1643641130000|2022-01-31 14:58:50|777|776.4|777.5|776.9|777.5|776.9|777|776.4|35
1643641140000|2022-01-31 14:59:00|777.3|776.7|777|776.4|777.5|776.9|777|776.4|89
1643641150000|2022-01-31 14:59:10|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|11
1643641160000|2022-01-31 14:59:20|777.1|776.5|777.5|776.9|777.5|776.9|777|776.4|24
1643641170000|2022-01-31 14:59:30|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|10
1643641180000|2022-01-31 14:59:40|777.5|776.9|777.5|776.9|777.5|776.9|777.3|776.7|6
1643641190000|2022-01-31 14:59:50|778|777.4|778|777.4|778.2|777.6|778|777.4|35
1643641200000|2022-01-31 15:00:00|777.9|777.3|777.3|776.7|777.9|777.3|776.9|776.3|30
1643641210000|2022-01-31 15:00:10|777.1|776.5|777|776.4|777.1|776.5|777|776.4|19
1643641220000|2022-01-31 15:00:20|777.2|776.6|777.1|776.5|777.3|776.7|777|776.4|20
1643641230000|2022-01-31 15:00:30|777|776.4|777|776.4|777|776.4|777|776.4|6
1643641240000|2022-01-31 15:00:40|||||||||5
1643641250000|2022-01-31 15:00:50|776.6|776|776|775.4|776.6|776|776|775.4|21
1643641260000|2022-01-31 15:01:00|776.1|775.5|775.8|775.2|776.3|775.7|775|774.4|55
1643641270000|2022-01-31 15:01:10|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|11
1643641280000|2022-01-31 15:01:20|775.6|775|775.9|775.3|775.9|775.3|775.6|775|12
1643641290000|2022-01-31 15:01:30|775.8|775.2|775.9|775.3|775.9|775.3|775.6|775|29
1643641300000|2022-01-31 15:01:40|||||||||9
1643641310000|2022-01-31 15:01:50|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|5
1643641320000|2022-01-31 15:02:00|775.5|774.9|776.3|775.7|776.4|775.8|775.5|774.9|38
1643641330000|2022-01-31 15:02:10|776.2|775.6|776.5|775.9|776.7|776.1|776.2|775.6|39
1643641340000|2022-01-31 15:02:20|776.7|776.1|776.7|776.1|776.7|776.1|776.4|775.8|19
1643641350000|2022-01-31 15:02:30|776.6|776|776.7|776.1|776.7|776.1|776.5|775.9|4
1643641360000|2022-01-31 15:02:40|776.9|776.3|777.2|776.6|777.4|776.8|776.9|776.3|27
1643641370000|2022-01-31 15:02:50|777.3|776.7|776.9|776.3|777.4|776.8|776.9|776.3|11
1643641380000|2022-01-31 15:03:00|776.8|776.2|776.5|775.9|776.8|776.2|776.4|775.8|20
1643641390000|2022-01-31 15:03:10|776.4|775.8|777|776.4|777|776.4|776.4|775.8|160
1643641400000|2022-01-31 15:03:20|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|17
1643641410000|2022-01-31 15:03:30|777.1|776.5|776.7|776.1|777.1|776.5|776.7|776.1|70
1643641420000|2022-01-31 15:03:40|776.8|776.2|776.8|776.2|776.9|776.3|776.7|776.1|5
1643641430000|2022-01-31 15:03:50|776.9|776.3|777.1|776.5|777.1|776.5|776.9|776.3|2
1643641440000|2022-01-31 15:04:00|777|776.4|776.3|775.7|777|776.4|776.3|775.7|32
1643641450000|2022-01-31 15:04:10|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|11
1643641460000|2022-01-31 15:04:20|775.8|775.2|776.3|775.7|776.3|775.7|775.8|775.2|19
1643641470000|2022-01-31 15:04:30|776.2|775.6|776.6|776|776.6|776|776.2|775.6|7
1643641480000|2022-01-31 15:04:40|776.7|776.1|776.6|776|776.8|776.2|776.6|776|12
1643641490000|2022-01-31 15:04:50|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|19
1643641500000|2022-01-31 15:05:00|776.7|776.1|776.8|776.2|777.1|776.5|776.6|776|22
1643641510000|2022-01-31 15:05:10|776.7|776.1|776.6|776|776.8|776.2|776.6|776|22
1643641520000|2022-01-31 15:05:20|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|4
1643641530000|2022-01-31 15:05:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|3
1643641540000|2022-01-31 15:05:40|776.3|775.7|776.1|775.5|776.3|775.7|776.1|775.5|10
1643641550000|2022-01-31 15:05:50|776|775.4|776.6|776|776.6|776|775.9|775.3|15
1643641560000|2022-01-31 15:06:00|776.4|775.8|776.8|776.2|776.8|776.2|776.3|775.7|15
1643641570000|2022-01-31 15:06:10|776.7|776.1|776.6|776|776.7|776.1|776.6|776|4
1643641580000|2022-01-31 15:06:20|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|1
1643641590000|2022-01-31 15:06:30|||||||||1
1643641600000|2022-01-31 15:06:40|776.6|776|776.6|776|776.6|776|776.4|775.8|15
1643641610000|2022-01-31 15:06:50|776.5|775.9|776.3|775.7|776.6|776|776.2|775.6|15
1643641620000|2022-01-31 15:07:00|776.4|775.8|776.3|775.7|776.6|776|776.3|775.7|26
1643641630000|2022-01-31 15:07:10|||||||||5
1643641640000|2022-01-31 15:07:20|776.2|775.6|776.3|775.7|776.3|775.7|776.1|775.5|11
1643641650000|2022-01-31 15:07:30|776.2|775.6|776.6|776|776.6|776|776.2|775.6|9
1643641660000|2022-01-31 15:07:40|776.5|775.9|775.8|775.2|776.5|775.9|775.8|775.2|18
1643641670000|2022-01-31 15:07:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|3
1643641680000|2022-01-31 15:08:00|776|775.4|775.7|775.1|776|775.4|775.7|775.1|11
1643641690000|2022-01-31 15:08:10|775.6|775|775.8|775.2|775.8|775.2|775.6|775|18
1643641700000|2022-01-31 15:08:20|775.7|775.1|775.6|775|775.7|775.1|775.6|775|14
1643641710000|2022-01-31 15:08:30|775.7|775.1|775.8|775.2|775.8|775.2|775.6|775|4
1643641720000|2022-01-31 15:08:40|775.7|775.1|775.6|775|775.7|775.1|775.4|774.8|10
1643641740000|2022-01-31 15:09:00|775.4|774.8|775.3|774.7|775.5|774.9|775.3|774.7|21
1643641750000|2022-01-31 15:09:10|775.6|775|775.8|775.2|775.8|775.2|775.6|775|14
1643641760000|2022-01-31 15:09:20|||||||||1
1643641770000|2022-01-31 15:09:30|775.5|774.9|775.6|775|775.8|775.2|775.4|774.8|18
1643641780000|2022-01-31 15:09:40|775.7|775.1|775.4|774.8|775.7|775.1|775.4|774.8|3
1643641790000|2022-01-31 15:09:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1643641800000|2022-01-31 15:10:00|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|18
1643641810000|2022-01-31 15:10:10|775.4|774.8|775.5|774.9|775.5|774.9|775.3|774.7|15
1643641820000|2022-01-31 15:10:20|775.4|774.8|775.5|774.9|775.5|774.9|775.3|774.7|7
1643641830000|2022-01-31 15:10:30|775.4|774.8|775.6|775|775.6|775|775.4|774.8|2
1643641840000|2022-01-31 15:10:40|||||||||3
1643641850000|2022-01-31 15:10:50|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|2
1643641860000|2022-01-31 15:11:00|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|9
1643641870000|2022-01-31 15:11:10|||||||||10
1643641880000|2022-01-31 15:11:20|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|15
1643641900000|2022-01-31 15:11:40|775.8|775.2|776.5|775.9|776.8|776.2|775.8|775.2|54
1643641910000|2022-01-31 15:11:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|10
1643641920000|2022-01-31 15:12:00|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|35
1643641930000|2022-01-31 15:12:10|776.8|776.2|776.8|776.2|776.9|776.3|776.7|776.1|15
1643641940000|2022-01-31 15:12:20|776.6|776|775.5|774.9|776.6|776|775.3|774.7|25
1643641950000|2022-01-31 15:12:30|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|4
1643641960000|2022-01-31 15:12:40|775|774.4|775|774.4|775|774.4|775|774.4|4
1643641970000|2022-01-31 15:12:50|774.8|774.2|775.5|774.9|775.5|774.9|774.8|774.2|27
1643641980000|2022-01-31 15:13:00|775.4|774.8|775.1|774.5|775.5|774.9|775.1|774.5|24
1643641990000|2022-01-31 15:13:10|775.2|774.6|775.2|774.6|775.3|774.7|775.1|774.5|18
1643642000000|2022-01-31 15:13:20|775.3|774.7|775.1|774.5|775.3|774.7|774.8|774.2|16
1643642010000|2022-01-31 15:13:30|775.3|774.7|774.8|774.2|775.3|774.7|774.8|774.2|11
1643642020000|2022-01-31 15:13:40|775|774.4|774.9|774.3|775|774.4|774.8|774.2|27
1643642030000|2022-01-31 15:13:50|775|774.4|774.8|774.2|775.1|774.5|774.8|774.2|52
1643642040000|2022-01-31 15:14:00|775.1|774.5|775.3|774.7|775.5|774.9|774.8|774.2|36
1643642050000|2022-01-31 15:14:10|775.5|774.9|775.4|774.8|775.5|774.9|775.3|774.7|27
1643642060000|2022-01-31 15:14:20|775.3|774.7|776.1|775.5|776.1|775.5|775.3|774.7|5
1643642070000|2022-01-31 15:14:30|775.9|775.3|775.8|775.2|776|775.4|775.8|775.2|4
1643642080000|2022-01-31 15:14:40|||||||||27
1643642090000|2022-01-31 15:14:50|776.3|775.7|775.8|775.2|776.3|775.7|775.8|775.2|12
1643642100000|2022-01-31 15:15:00|775.7|775.1|775.6|775|775.8|775.2|775.6|775|20
1643642110000|2022-01-31 15:15:10|775.4|774.8|775.3|774.7|775.4|774.8|775.1|774.5|8
1643642120000|2022-01-31 15:15:20|775.2|774.6|775.5|774.9|775.5|774.9|775.2|774.6|12
1643642130000|2022-01-31 15:15:30|775.4|774.8|775.5|774.9|775.5|774.9|775.3|774.7|3
1643642150000|2022-01-31 15:15:50|775.8|775.2|776.6|776|776.8|776.2|775.8|775.2|25
1643642160000|2022-01-31 15:16:00|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|2
1643642170000|2022-01-31 15:16:10|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|12
1643642180000|2022-01-31 15:16:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|7
1643642190000|2022-01-31 15:16:30|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|1
1643642200000|2022-01-31 15:16:40|||||||||5
1643642210000|2022-01-31 15:16:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|7
1643642220000|2022-01-31 15:17:00|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|3
1643642230000|2022-01-31 15:17:10|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|6
1643642240000|2022-01-31 15:17:20|||||||||2
1643642250000|2022-01-31 15:17:30|776.1|775.5|776.5|775.9|776.5|775.9|776.1|775.5|21
1643642260000|2022-01-31 15:17:40|||||||||1
1643642270000|2022-01-31 15:17:50|777|776.4|777|776.4|777|776.4|776.8|776.2|15
1643642280000|2022-01-31 15:18:00|776.9|776.3|776.9|776.3|776.9|776.3|776.8|776.2|7
1643642290000|2022-01-31 15:18:10|777|776.4|777.1|776.5|777.1|776.5|777|776.4|3
1643642300000|2022-01-31 15:18:20|777.5|776.9|777.9|777.3|777.9|777.3|777.5|776.9|20
1643642310000|2022-01-31 15:18:30|777.6|777|777.9|777.3|777.9|777.3|777.6|777|6
1643642320000|2022-01-31 15:18:40|778|777.4|778.1|777.5|778.1|777.5|778|777.4|13
1643642330000|2022-01-31 15:18:50|778|777.4|778|777.4|778|777.4|777.9|777.3|19
1643642340000|2022-01-31 15:19:00|777.9|777.3|777.6|777|777.9|777.3|777.6|777|15
1643642350000|2022-01-31 15:19:10|777.5|776.9|777.9|777.3|777.9|777.3|777.4|776.8|17
1643642360000|2022-01-31 15:19:20|777.6|777|777.7|777.1|777.9|777.3|777.6|777|5
1643642370000|2022-01-31 15:19:30|777.6|777|777.2|776.6|777.9|777.3|777.2|776.6|48
1643642380000|2022-01-31 15:19:40|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|8
1643642390000|2022-01-31 15:19:50|||||||||9
1643642400000|2022-01-31 15:20:00|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|16
1643642410000|2022-01-31 15:20:10|||||||||9
1643642420000|2022-01-31 15:20:20|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|6
1643642430000|2022-01-31 15:20:30|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|6
1643642440000|2022-01-31 15:20:40|777.8|777.2|777.9|777.3|778.1|777.5|777.8|777.2|14
1643642450000|2022-01-31 15:20:50|778|777.4|778|777.4|778|777.4|778|777.4|3
1643642460000|2022-01-31 15:21:00|778.3|777.7|778.3|777.7|778.3|777.7|778.1|777.5|9
1643642470000|2022-01-31 15:21:10|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|22
1643642480000|2022-01-31 15:21:20|778.3|777.7|778.4|777.8|778.4|777.8|778.1|777.5|52
1643642490000|2022-01-31 15:21:30|778.5|777.9|778.9|778.3|778.9|778.3|778.4|777.8|16
1643642500000|2022-01-31 15:21:40|778.6|778|778.4|777.8|778.6|778|778.4|777.8|16
1643642520000|2022-01-31 15:22:00|777.9|777.3|777.9|777.3|778.1|777.5|777.9|777.3|17
1643642530000|2022-01-31 15:22:10|777.8|777.2|777.9|777.3|778|777.4|777.8|777.2|10
1643642540000|2022-01-31 15:22:20|778|777.4|778|777.4|778|777.4|777.9|777.3|5
1643642550000|2022-01-31 15:22:30|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|3
1643642560000|2022-01-31 15:22:40|778.2|777.6|778.5|777.9|778.5|777.9|778.1|777.5|11
1643642570000|2022-01-31 15:22:50|778.8|778.2|778.5|777.9|778.8|778.2|778.5|777.9|5
1643642580000|2022-01-31 15:23:00|778.1|777.5|777.9|777.3|778.1|777.5|777.8|777.2|18
1643642590000|2022-01-31 15:23:10|777.6|777|777.6|777|777.6|777|777.6|777|3
1643642600000|2022-01-31 15:23:20|777.5|776.9|777.6|777|777.8|777.2|777.5|776.9|18
1643642610000|2022-01-31 15:23:30|||||||||2
1643642620000|2022-01-31 15:23:40|777.7|777.1|777.6|777|777.7|777.1|777.6|777|12
1643642630000|2022-01-31 15:23:50|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|11
1643642640000|2022-01-31 15:24:00|777.9|777.3|777.1|776.5|777.9|777.3|776.9|776.3|22
1643642650000|2022-01-31 15:24:10|777|776.4|776.9|776.3|777|776.4|776.9|776.3|5
1643642660000|2022-01-31 15:24:20|777|776.4|776.9|776.3|777|776.4|776.9|776.3|12
1643642670000|2022-01-31 15:24:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|10
1643642680000|2022-01-31 15:24:40|777.3|776.7|777.6|777|777.6|777|777.3|776.7|27
1643642690000|2022-01-31 15:24:50|777.7|777.1|777.6|777|777.7|777.1|777.6|777|5
1643642700000|2022-01-31 15:25:00|777.8|777.2|777.6|777|777.9|777.3|777.6|777|9
1643642710000|2022-01-31 15:25:10|||||||||4
1643642720000|2022-01-31 15:25:20|||||||||1
1643642730000|2022-01-31 15:25:30|777.4|776.8|777.2|776.6|777.4|776.8|777.2|776.6|6
1643642740000|2022-01-31 15:25:40|777.3|776.7|777.4|776.8|777.4|776.8|777.1|776.5|11
1643642750000|2022-01-31 15:25:50|||||||||1
1643642760000|2022-01-31 15:26:00|777.3|776.7|777.3|776.7|777.3|776.7|777.1|776.5|26
1643642770000|2022-01-31 15:26:10|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|3
1643642780000|2022-01-31 15:26:20|||||||||1
1643642790000|2022-01-31 15:26:30|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|7
1643642800000|2022-01-31 15:26:40|776.8|776.2|776.6|776|776.8|776.2|776.6|776|8
1643642810000|2022-01-31 15:26:50|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|13
1643642820000|2022-01-31 15:27:00|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|15
1643642830000|2022-01-31 15:27:10|||||||||1
1643642840000|2022-01-31 15:27:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|6
1643642850000|2022-01-31 15:27:30|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|8
1643642860000|2022-01-31 15:27:40|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|6
1643642880000|2022-01-31 15:28:00|776|775.4|776.4|775.8|776.6|776|776|775.4|45
1643642890000|2022-01-31 15:28:10|776.5|775.9|776.1|775.5|776.5|775.9|776.1|775.5|12
1643642900000|2022-01-31 15:28:20|||||||||18
1643642910000|2022-01-31 15:28:30|||||||||6
1643642920000|2022-01-31 15:28:40|776|775.4|775.9|775.3|776|775.4|775.9|775.3|32
1643642930000|2022-01-31 15:28:50|776|775.4|776.9|776.3|776.9|776.3|776|775.4|19
1643642940000|2022-01-31 15:29:00|777.1|776.5|777.4|776.8|777.6|777|777.1|776.5|24
1643642950000|2022-01-31 15:29:10|777.5|776.9|777.1|776.5|777.5|776.9|777.1|776.5|9
1643642960000|2022-01-31 15:29:20|777.4|776.8|777.6|777|777.6|777|777.4|776.8|13
1643642970000|2022-01-31 15:29:30|777.5|776.9|777.1|776.5|777.5|776.9|777.1|776.5|6
1643642980000|2022-01-31 15:29:40|776.9|776.3|777.1|776.5|777.1|776.5|776.9|776.3|12
1643642990000|2022-01-31 15:29:50|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|17
1643643000000|2022-01-31 15:30:00|777.3|776.7|777|776.4|777.4|776.8|776.8|776.2|21
1643643010000|2022-01-31 15:30:10|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|18
1643643020000|2022-01-31 15:30:20|776.7|776.1|777.1|776.5|777.1|776.5|776.6|776|7
1643643030000|2022-01-31 15:30:30|||||||||11
1643643040000|2022-01-31 15:30:40|777|776.4|776.9|776.3|777.1|776.5|776.9|776.3|4
1643643050000|2022-01-31 15:30:50|776.6|776|776.4|775.8|776.9|776.3|776.4|775.8|6
1643643060000|2022-01-31 15:31:00|776.5|775.9|776.6|776|776.6|776|776.4|775.8|9
1643643070000|2022-01-31 15:31:10|776.5|775.9|776|775.4|776.5|775.9|775.6|775|16
1643643080000|2022-01-31 15:31:20|776.1|775.5|776.1|775.5|776.1|775.5|776|775.4|8
1643643090000|2022-01-31 15:31:30|775.9|775.3|775.9|775.3|776.1|775.5|775.7|775.1|25
1643643100000|2022-01-31 15:31:40|||||||||7
1643643110000|2022-01-31 15:31:50|||||||||1
1643643120000|2022-01-31 15:32:00|||||||||7
1643643130000|2022-01-31 15:32:10|775.6|775|775.6|775|775.6|775|775.6|775|13
1643643140000|2022-01-31 15:32:20|775.4|774.8|774.9|774.3|775.4|774.8|774.9|774.3|32
1643643150000|2022-01-31 15:32:30|774.8|774.2|773.7|773.1|774.8|774.2|773.3|772.7|62
1643643160000|2022-01-31 15:32:40|773.6|773|774.1|773.5|774.1|773.5|773.6|773|26
1643643170000|2022-01-31 15:32:50|||||||||2
1643643180000|2022-01-31 15:33:00|774|773.4|774.1|773.5|774.4|773.8|773.9|773.3|73
1643643190000|2022-01-31 15:33:10|774.3|773.7|774.1|773.5|774.4|773.8|774.1|773.5|19
1643643200000|2022-01-31 15:33:20|||||||||3
1643643210000|2022-01-31 15:33:30|774|773.4|773.9|773.3|774|773.4|773.9|773.3|6
1643643220000|2022-01-31 15:33:40|774.3|773.7|774|773.4|774.3|773.7|773.9|773.3|34
1643643230000|2022-01-31 15:33:50|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|24
1643643240000|2022-01-31 15:34:00|774|773.4|774.1|773.5|774.1|773.5|774|773.4|31
1643643250000|2022-01-31 15:34:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|12
1643643260000|2022-01-31 15:34:20|773.8|773.2|773.6|773|773.8|773.2|773.4|772.8|17
1643643270000|2022-01-31 15:34:30|||||||||1
1643643280000|2022-01-31 15:34:40|773.4|772.8|773.4|772.8|773.4|772.8|773.1|772.5|14
1643643290000|2022-01-31 15:34:50|773.6|773|773.1|772.5|773.6|773|773.1|772.5|48
1643643300000|2022-01-31 15:35:00|773.2|772.6|773.4|772.8|773.4|772.8|773.1|772.5|23
1643643310000|2022-01-31 15:35:10|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|24
1643643320000|2022-01-31 15:35:20|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|5
1643643330000|2022-01-31 15:35:30|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|0
1643643340000|2022-01-31 15:35:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1643643360000|2022-01-31 15:36:00|||||||||5
1643643370000|2022-01-31 15:36:10|||||||||13
1643643390000|2022-01-31 15:36:30|773.5|772.9|773.4|772.8|773.6|773|773.4|772.8|4
1643643400000|2022-01-31 15:36:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|14
1643643410000|2022-01-31 15:36:50|773.2|772.6|772.9|772.3|773.2|772.6|772.9|772.3|14
1643643420000|2022-01-31 15:37:00|773|772.4|773.1|772.5|773.1|772.5|773|772.4|12
1643643430000|2022-01-31 15:37:10|772.9|772.3|773|772.4|773|772.4|772.9|772.3|7
1643643440000|2022-01-31 15:37:20|773.1|772.5|772.9|772.3|773.1|772.5|772.9|772.3|9
1643643450000|2022-01-31 15:37:30|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|5
1643643460000|2022-01-31 15:37:40|772.5|771.9|772.5|771.9|772.5|771.9|772.4|771.8|46
1643643470000|2022-01-31 15:37:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|11
1643643480000|2022-01-31 15:38:00|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|43
1643643490000|2022-01-31 15:38:10|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|26
1643643500000|2022-01-31 15:38:20|772.3|771.7|771.6|771|772.3|771.7|771.5|770.9|16
1643643510000|2022-01-31 15:38:30|771.5|770.9|770.6|770|771.5|770.9|770.4|769.8|59
1643643520000|2022-01-31 15:38:40|770.4|769.8|770.3|769.7|770.4|769.8|770.2|769.6|67
1643643530000|2022-01-31 15:38:50|770.2|769.6|770.4|769.8|770.8|770.2|769.9|769.3|46
1643643540000|2022-01-31 15:39:00|770.6|770|771.1|770.5|771.2|770.6|770.5|769.9|61
1643643550000|2022-01-31 15:39:10|771.4|770.8|770.9|770.3|771.4|770.8|770.9|770.3|22
1643643560000|2022-01-31 15:39:20|770.8|770.2|770.6|770|770.9|770.3|770.6|770|10
1643643570000|2022-01-31 15:39:30|770.4|769.8|770.6|770|770.6|770|770.2|769.6|17
1643643580000|2022-01-31 15:39:40|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|13
1643643590000|2022-01-31 15:39:50|770.5|769.9|770.4|769.8|770.6|770|770.4|769.8|13
1643643600000|2022-01-31 15:40:00|770.3|769.7|770.4|769.8|770.6|770|770.2|769.6|46
1643643610000|2022-01-31 15:40:10|770.2|769.6|769.7|769.1|770.2|769.6|769.6|769|30
1643643620000|2022-01-31 15:40:20|769.6|769|769.1|768.5|769.6|769|768.6|768|78
1643643630000|2022-01-31 15:40:30|769|768.4|769.3|768.7|769.3|768.7|768.9|768.3|20
1643643640000|2022-01-31 15:40:40|769.2|768.6|769.4|768.8|769.4|768.8|769.1|768.5|24
1643643650000|2022-01-31 15:40:50|769.5|768.9|769.2|768.6|769.6|769|769.2|768.6|24
1643643660000|2022-01-31 15:41:00|769.3|768.7|769.4|768.8|769.6|769|769.3|768.7|12
1643643670000|2022-01-31 15:41:10|769.1|768.5|768.9|768.3|769.1|768.5|768.9|768.3|9
1643643680000|2022-01-31 15:41:20|769.1|768.5|768.9|768.3|769.1|768.5|768.9|768.3|7
1643643690000|2022-01-31 15:41:30|768.7|768.1|769.6|769|769.6|769|768.6|768|54
1643643700000|2022-01-31 15:41:40|769.4|768.8|769.1|768.5|769.4|768.8|768.8|768.1|51
1643643710000|2022-01-31 15:41:50|769|768.4|768.9|768.3|769|768.4|768.8|768.2|4
1643643720000|2022-01-31 15:42:00|769|768.4|768.9|768.3|769.4|768.8|768.9|768.3|42
1643643730000|2022-01-31 15:42:10|768.8|768.2|768.9|768.3|768.9|768.3|768.7|768.1|2
1643643740000|2022-01-31 15:42:20|768.7|768.1|768.5|767.9|768.7|768.1|768.4|767.8|40
1643643750000|2022-01-31 15:42:30|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|6
1643643760000|2022-01-31 15:42:40|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|9
1643643770000|2022-01-31 15:42:50|768.4|767.8|767.9|767.3|768.4|767.8|767.9|767.3|18
1643643780000|2022-01-31 15:43:00|768|767.4|768.1|767.5|768.2|767.6|768|767.4|23
1643643790000|2022-01-31 15:43:10|768|767.4|768.1|767.5|768.2|767.6|768|767.4|10
1643643800000|2022-01-31 15:43:20|768.2|767.6|768.9|768.3|768.9|768.3|768.2|767.6|30
1643643810000|2022-01-31 15:43:30|769.1|768.5|769.4|768.8|769.6|769|769.1|768.5|21
1643643820000|2022-01-31 15:43:40|769.6|769|769.4|768.8|769.6|769|769.4|768.8|10
1643643830000|2022-01-31 15:43:50|769.5|768.9|769.6|769|769.7|769.1|769.5|768.9|15
1643643840000|2022-01-31 15:44:00|769.4|768.8|769.6|769|769.6|769|769.4|768.8|8
1643643850000|2022-01-31 15:44:10|769.4|768.8|769.6|769|769.6|769|769.4|768.8|65
1643643860000|2022-01-31 15:44:20|769.5|768.9|769.4|768.8|769.6|769|769.3|768.7|18
1643643870000|2022-01-31 15:44:30|769.7|769.1|769.6|769|770.3|769.7|769.6|769|45
1643643880000|2022-01-31 15:44:40|769.8|769.2|770.3|769.7|770.4|769.8|769.6|769|41
1643643890000|2022-01-31 15:44:50|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|3
1643643900000|2022-01-31 15:45:00|770.5|769.9|770.9|770.3|771|770.4|770.5|769.9|19
1643643910000|2022-01-31 15:45:10|771.2|770.6|770.1|769.5|771.2|770.6|770.1|769.5|30
1643643920000|2022-01-31 15:45:20|769.9|769.3|770.1|769.5|770.1|769.5|769.9|769.3|25
1643643930000|2022-01-31 15:45:30|770.2|769.6|770.2|769.6|770.3|769.7|770.1|769.5|8
1643643940000|2022-01-31 15:45:40|769.9|769.3|770.2|769.6|770.2|769.6|769.9|769.3|19
1643643950000|2022-01-31 15:45:50|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|3
1643643960000|2022-01-31 15:46:00|769.9|769.3|770.1|769.5|770.1|769.5|769.9|769.3|15
1643643970000|2022-01-31 15:46:10|770|769.4|769.9|769.3|770|769.4|769.9|769.3|7
1643643980000|2022-01-31 15:46:20|769.7|769.1|769.6|769|769.7|769.1|769.4|768.8|12
1643643990000|2022-01-31 15:46:30|769.4|768.8|769.6|769|769.6|769|769.3|768.7|19
1643644000000|2022-01-31 15:46:40|769.5|768.9|769.8|769.2|769.9|769.3|769.4|768.8|13
1643644010000|2022-01-31 15:46:50|769.6|769|769.4|768.8|769.6|769|769.4|768.8|2
1643644020000|2022-01-31 15:47:00|769.5|768.9|769.4|768.8|769.6|769|769.4|768.8|14
1643644030000|2022-01-31 15:47:10|||||||||10
1643644040000|2022-01-31 15:47:20|769.2|768.6|768.4|767.8|769.2|768.6|768.4|767.8|15
1643644050000|2022-01-31 15:47:30|768.5|767.9|768.4|767.8|768.6|768|768.4|767.8|6
1643644060000|2022-01-31 15:47:40|768.6|768|768.1|767.5|768.6|768|768.1|767.5|10
1643644070000|2022-01-31 15:47:50|768.2|767.6|768.2|767.6|768.2|767.6|767.9|767.3|10
1643644080000|2022-01-31 15:48:00|768.1|767.5|768.4|767.8|768.4|767.8|768|767.4|11
1643644090000|2022-01-31 15:48:10|768.6|768|768.4|767.8|768.6|768|768.4|767.8|18
1643644100000|2022-01-31 15:48:20|768.1|767.5|768.4|767.8|768.4|767.8|768.1|767.5|10
1643644110000|2022-01-31 15:48:30|768.5|767.9|768.4|767.8|768.6|768|768.4|767.8|4
1643644120000|2022-01-31 15:48:40|768.5|767.9|768.9|768.3|768.9|768.3|768.5|767.9|18
1643644130000|2022-01-31 15:48:50|768.7|768.1|768.6|768|768.7|768.1|768.6|768|5
1643644140000|2022-01-31 15:49:00|||||||||1
1643644150000|2022-01-31 15:49:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|12
1643644160000|2022-01-31 15:49:20|768.5|767.9|768.6|768|768.6|768|768.5|767.9|10
1643644170000|2022-01-31 15:49:30|768.4|767.8|768.9|768.3|769.1|768.5|768.4|767.8|10
1643644180000|2022-01-31 15:49:40|768.7|768.1|768.4|767.8|768.8|768.2|768.4|767.8|17
1643644190000|2022-01-31 15:49:50|||||||||23
1643644200000|2022-01-31 15:50:00|768.6|768|768.4|767.8|768.6|768|768.4|767.8|19
1643644210000|2022-01-31 15:50:10|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|14
1643644220000|2022-01-31 15:50:20|768.5|767.9|768.6|768|768.6|768|768.5|767.9|10
1643644230000|2022-01-31 15:50:30|768.7|768.1|769.1|768.5|769.1|768.5|768.7|768.1|11
1643644240000|2022-01-31 15:50:40|769.4|768.8|769.4|768.8|769.4|768.8|769.3|768.7|10
1643644260000|2022-01-31 15:51:00|769.1|768.5|769.1|768.5|769.4|768.8|769.1|768.5|9
1643644270000|2022-01-31 15:51:10|769.2|768.6|769.6|769|769.6|769|769.2|768.6|7
1643644280000|2022-01-31 15:51:20|769.9|769.3|769.7|769.1|769.9|769.3|769.6|769|35
1643644290000|2022-01-31 15:51:30|769.6|769|769.6|769|769.6|769|769.5|768.9|8
1643644300000|2022-01-31 15:51:40|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|22
1643644310000|2022-01-31 15:51:50|769.4|768.8|769.4|768.8|769.4|768.8|769.1|768.5|12
1643644320000|2022-01-31 15:52:00|769.5|768.9|769.6|769|769.6|769|769.5|768.9|12
1643644330000|2022-01-31 15:52:10|769.5|768.9|770|769.4|770.1|769.5|769.5|768.9|54
1643644340000|2022-01-31 15:52:20|770.1|769.5|770.4|769.8|770.4|769.8|770.1|769.5|13
1643644350000|2022-01-31 15:52:30|770.3|769.7|769.9|769.3|770.3|769.7|769.9|769.3|35
1643644360000|2022-01-31 15:52:40|770|769.4|770.1|769.5|770.4|769.8|770|769.4|18
1643644370000|2022-01-31 15:52:50|770.4|769.8|770.4|769.8|770.5|769.9|770.3|769.7|29
1643644380000|2022-01-31 15:53:00|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|7
1643644390000|2022-01-31 15:53:10|769.9|769.3|770.1|769.5|770.1|769.5|769.9|769.3|6
1643644400000|2022-01-31 15:53:20|770|769.4|770.4|769.8|770.4|769.8|770|769.4|11
1643644410000|2022-01-31 15:53:30|770.5|769.9|769.9|769.3|770.5|769.9|769.9|769.3|14
1643644420000|2022-01-31 15:53:40|769.8|769.2|769.9|769.3|769.9|769.3|769.1|768.5|17
1643644430000|2022-01-31 15:53:50|769.6|769|769.6|769|769.6|769|769.6|769|6
1643644440000|2022-01-31 15:54:00|769.4|768.8|769.1|768.5|769.4|768.8|769.1|768.5|9
1643644450000|2022-01-31 15:54:10|769|768.4|769.4|768.8|769.4|768.8|768.9|768.3|6
1643644460000|2022-01-31 15:54:20|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|7
1643644470000|2022-01-31 15:54:30|||||||||7
1643644480000|2022-01-31 15:54:40|769.5|768.9|769.6|769|769.6|769|769.5|768.9|13
1643644490000|2022-01-31 15:54:50|769.5|768.9|769.5|768.9|769.6|769|769.4|768.8|15
1643644500000|2022-01-31 15:55:00|769.4|768.8|769.4|768.8|769.4|768.8|769.3|768.7|10
1643644510000|2022-01-31 15:55:10|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|13
1643644520000|2022-01-31 15:55:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1643644530000|2022-01-31 15:55:30|769.2|768.6|769.1|768.5|769.2|768.6|769.1|768.5|12
1643644540000|2022-01-31 15:55:40|769|768.4|769|768.4|769.1|768.5|769|768.4|4
1643644550000|2022-01-31 15:55:50|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|3
1643644560000|2022-01-31 15:56:00|768.8|768.2|769|768.4|769|768.4|768.8|768.2|24
1643644570000|2022-01-31 15:56:10|769.4|768.8|769.2|768.6|769.5|768.9|769.2|768.6|16
1643644580000|2022-01-31 15:56:20|769.1|768.5|769.1|768.5|769.4|768.8|769.1|768.5|4
1643644590000|2022-01-31 15:56:30|768.9|768.3|768.6|768|768.9|768.3|768.6|768|10
1643644600000|2022-01-31 15:56:40|||||||||5
1643644610000|2022-01-31 15:56:50|||||||||2
1643644620000|2022-01-31 15:57:00|768.7|768.1|768.6|768|768.8|768.2|768.6|768|38
1643644630000|2022-01-31 15:57:10|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|42
1643644640000|2022-01-31 15:57:20|768.5|767.9|768.7|768.1|768.7|768.1|768.5|767.9|11
1643644650000|2022-01-31 15:57:30|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|1
1643644660000|2022-01-31 15:57:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|11
1643644670000|2022-01-31 15:57:50|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|9
1643644680000|2022-01-31 15:58:00|768.6|768|768.6|768|768.9|768.3|768.6|768|69
1643644690000|2022-01-31 15:58:10|768.5|767.9|768.6|768|768.6|768|768.4|767.8|24
1643644700000|2022-01-31 15:58:20|||||||||2
1643644710000|2022-01-31 15:58:30|768.7|768.1|769.1|768.5|769.1|768.5|768.6|768|15
1643644720000|2022-01-31 15:58:40|768.9|768.3|769.1|768.5|769.1|768.5|768.9|768.3|10
1643644730000|2022-01-31 15:58:50|768.9|768.3|769|768.4|769.1|768.5|768.9|768.3|17
1643644740000|2022-01-31 15:59:00|769.1|768.5|769|768.4|769.1|768.5|768.9|768.3|8
1643644750000|2022-01-31 15:59:10|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|8
1643644760000|2022-01-31 15:59:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|6
1643644770000|2022-01-31 15:59:30|769.3|768.7|769.6|769|769.6|769|769.2|768.6|7
1643644780000|2022-01-31 15:59:40|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|6
1643644790000|2022-01-31 15:59:50|||||||||1
1643644800000|2022-01-31 16:00:00|769.4|768.8|769.4|768.8|769.5|768.9|769.4|768.8|14
1643644810000|2022-01-31 16:00:10|769.5|768.9|769.5|768.9|769.5|768.9|769.4|768.8|1
1643644820000|2022-01-31 16:00:20|769.6|769|769.8|769.2|769.8|769.2|769.6|769|29
1643644830000|2022-01-31 16:00:30|769.7|769.1|769.1|768.5|769.8|769.2|769.1|768.5|22
1643644840000|2022-01-31 16:00:40|769.2|768.6|769.2|768.6|769.2|768.6|769.1|768.5|15
1643644850000|2022-01-31 16:00:50|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|3
1643644860000|2022-01-31 16:01:00|769.3|768.7|769.4|768.8|769.4|768.8|769.2|768.6|16
1643644870000|2022-01-31 16:01:10|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|4
1643644880000|2022-01-31 16:01:20|769.3|768.7|768.9|768.3|769.4|768.8|768.9|768.3|8
1643644890000|2022-01-31 16:01:30|768.7|768.1|768.8|768.2|768.8|768.2|768.6|768|13
1643644900000|2022-01-31 16:01:40|768.7|768.1|767.7|767.1|768.7|768.1|767.6|767|26
1643644910000|2022-01-31 16:01:50|767.8|767.2|767.8|767.2|767.8|767.2|767.4|766.8|24
1643644920000|2022-01-31 16:02:00|767.9|767.3|767.9|767.3|768.1|767.5|767.9|767.3|20
1643644930000|2022-01-31 16:02:10|767.8|767.2|768.1|767.5|768.1|767.5|767.7|767.1|20
1643644940000|2022-01-31 16:02:20|768.2|767.6|768.1|767.5|768.2|767.6|767.9|767.3|10
1643644950000|2022-01-31 16:02:30|768|767.4|767.9|767.3|768|767.4|767.9|767.3|4
1643644960000|2022-01-31 16:02:40|767.8|767.2|768.1|767.5|768.1|767.5|767.8|767.2|8
1643644970000|2022-01-31 16:02:50|768.2|767.6|768.5|767.9|768.8|768.2|768.2|767.6|26
1643644980000|2022-01-31 16:03:00|768.4|767.8|768.6|768|768.6|768|768.4|767.8|15
1643644990000|2022-01-31 16:03:10|768.7|768.1|768.9|768.3|768.9|768.3|768.7|768.1|7
1643645000000|2022-01-31 16:03:20|768.6|768|769.6|769|769.6|769|768.6|768|13
1643645010000|2022-01-31 16:03:30|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|6
1643645020000|2022-01-31 16:03:40|769.7|769.1|769.9|769.3|769.9|769.3|769.7|769.1|13
1643645030000|2022-01-31 16:03:50|769.8|769.2|769.8|769.2|769.9|769.3|769.7|769.1|3
1643645040000|2022-01-31 16:04:00|769.6|769|769.4|768.8|769.6|769|769.2|768.6|32
1643645050000|2022-01-31 16:04:10|770.1|769.5|770.1|769.5|770.2|769.6|770|769.4|113
1643645060000|2022-01-31 16:04:20|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|11
1643645070000|2022-01-31 16:04:30|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|9
1643645080000|2022-01-31 16:04:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|8
1643645090000|2022-01-31 16:04:50|770|769.4|769.9|769.3|770|769.4|769.9|769.3|13
1643645100000|2022-01-31 16:05:00|||||||||8
1643645110000|2022-01-31 16:05:10|769.8|769.2|769.6|769|769.8|769.2|769.6|769|5
1643645120000|2022-01-31 16:05:20|||||||||1
1643645130000|2022-01-31 16:05:30|770|769.4|769.9|769.3|770|769.4|769.8|769.2|13
1643645140000|2022-01-31 16:05:40|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|13
1643645150000|2022-01-31 16:05:50|770.6|770|770.7|770.1|770.8|770.2|770.6|770|16
1643645160000|2022-01-31 16:06:00|770.8|770.2|770.5|769.9|770.8|770.2|770.4|769.8|15
1643645170000|2022-01-31 16:06:10|||||||||3
1643645180000|2022-01-31 16:06:20|770.4|769.8|770.1|769.5|770.4|769.8|770.1|769.5|9
1643645190000|2022-01-31 16:06:30|770.3|769.7|769.9|769.3|770.3|769.7|769.9|769.3|15
1643645200000|2022-01-31 16:06:40|770|769.4|770.3|769.7|770.3|769.7|770|769.4|4
1643645210000|2022-01-31 16:06:50|770.2|769.6|770.1|769.5|770.3|769.7|770.1|769.5|4
1643645220000|2022-01-31 16:07:00|||||||||2
1643645230000|2022-01-31 16:07:10|770|769.4|769.9|769.3|770|769.4|769.9|769.3|19
1643645240000|2022-01-31 16:07:20|||||||||1
1643645260000|2022-01-31 16:07:40|||||||||9
1643645270000|2022-01-31 16:07:50|||||||||1
1643645280000|2022-01-31 16:08:00|769.8|769.2|769.4|768.8|769.8|769.2|769.1|768.5|43
1643645290000|2022-01-31 16:08:10|769.7|769.1|769.4|768.8|769.7|769.1|769.4|768.8|17
1643645300000|2022-01-31 16:08:20|769.6|768.6|769.6|769|769.6|769|769.6|768.6|52
1643645310000|2022-01-31 16:08:30|769.9|769.3|769.7|769.1|769.9|769.3|769.7|769.1|34
1643645320000|2022-01-31 16:08:40|769.6|769|769.4|768.8|769.7|769.1|769.4|768.8|23
1643645330000|2022-01-31 16:08:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|2
1643645340000|2022-01-31 16:09:00|769.4|768.8|769.6|769|769.6|769|769.4|768.8|12
1643645350000|2022-01-31 16:09:10|769.8|769.2|770.9|770.3|771.1|770.5|769.8|769.2|27
1643645360000|2022-01-31 16:09:20|770.5|769.9|770.4|769.8|770.6|770|770.4|769.8|19
1643645370000|2022-01-31 16:09:30|770.5|769.9|770.9|770.3|770.9|770.3|770.5|769.9|11
1643645380000|2022-01-31 16:09:40|770.6|770|770.7|770.1|770.9|770.3|770.6|770|34
1643645390000|2022-01-31 16:09:50|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|2
1643645400000|2022-01-31 16:10:00|770.4|769.8|769.9|769.3|770.4|769.8|769.9|769.3|14
1643645410000|2022-01-31 16:10:10|770|769.4|769.8|769.2|770|769.4|769.6|769|10
1643645420000|2022-01-31 16:10:20|770|769.4|770|769.4|770.1|769.5|770|769.4|14
1643645430000|2022-01-31 16:10:30|769.6|769|770|769.4|770|769.4|769.6|769|7
1643645440000|2022-01-31 16:10:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|2
1643645450000|2022-01-31 16:10:50|770|769.4|770.3|769.7|770.3|769.7|770|769.4|2
1643645460000|2022-01-31 16:11:00|770.2|769.6|770.1|769.5|770.2|769.6|770|769.4|7
1643645470000|2022-01-31 16:11:10|770|769.4|770|769.4|770.1|769.5|770|769.4|5
1643645480000|2022-01-31 16:11:20|769.9|769.3|770.1|769.5|770.1|769.5|769.9|769.3|8
1643645490000|2022-01-31 16:11:30|770.3|769.7|770.1|769.5|770.4|769.8|770.1|769.5|8
1643645510000|2022-01-31 16:11:50|770|769.4|770|769.4|770|769.4|770|769.4|1
1643645520000|2022-01-31 16:12:00|769.9|769.3|769.9|769.3|769.9|769.3|769.8|769.2|21
1643645530000|2022-01-31 16:12:10|770|769.4|769.9|769.3|770|769.4|769.8|769.2|16
1643645540000|2022-01-31 16:12:20|770|769.4|770.4|769.8|770.4|769.8|770|769.4|3
1643645550000|2022-01-31 16:12:30|770.5|769.9|770.4|769.8|770.5|769.9|770.4|769.8|3
1643645560000|2022-01-31 16:12:40|770.5|769.9|771|770.4|771.3|770.7|770.4|769.8|32
1643645570000|2022-01-31 16:12:50|770.9|770.3|770.9|770.3|770.9|770.3|770.8|770.2|12
1643645580000|2022-01-31 16:13:00|770.7|770.1|770.9|770.3|770.9|770.3|770.4|769.8|81
1643645590000|2022-01-31 16:13:10|770.6|770|770.6|770|770.7|770.1|770.6|770|10
1643645600000|2022-01-31 16:13:20|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|13
1643645610000|2022-01-31 16:13:30|770.4|769.8|770.9|770.3|770.9|770.3|770.4|769.8|47
1643645620000|2022-01-31 16:13:40|||||||||2
1643645630000|2022-01-31 16:13:50|770.8|770.2|770.6|770|770.9|770.3|770.6|770|10
1643645640000|2022-01-31 16:14:00|770.4|769.8|770.1|769.5|770.4|769.8|769.9|769.3|10
1643645650000|2022-01-31 16:14:10|770|769.4|769.9|769.3|770|769.4|769.9|769.3|16
1643645660000|2022-01-31 16:14:20|||||||||7
1643645670000|2022-01-31 16:14:30|770|769.4|770|769.4|770|769.4|770|769.4|9
1643645680000|2022-01-31 16:14:40|770.1|769.5|770|769.4|770.1|769.5|770|769.4|14
1643645690000|2022-01-31 16:14:50|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|94
1643645700000|2022-01-31 16:15:00|770.4|769.8|770.1|769.5|770.4|769.8|770.1|769.5|5
1643645710000|2022-01-31 16:15:10|770|769.4|769.9|769.3|770|769.4|769.9|769.3|10
1643645720000|2022-01-31 16:15:20|770.1|769.5|770.3|769.7|770.3|769.7|770.1|769.5|11
1643645730000|2022-01-31 16:15:30|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|5
1643645740000|2022-01-31 16:15:40|770.7|770.1|770.9|770.3|770.9|770.3|770.6|770|7
1643645750000|2022-01-31 16:15:50|770.8|770.2|770.9|770.3|771.1|770.5|770.8|770.2|22
1643645760000|2022-01-31 16:16:00|770.6|770|770.6|770|770.6|770|770.6|770|8
1643645770000|2022-01-31 16:16:10|770.8|770.2|770.9|770.3|770.9|770.3|770.6|770|22
1643645780000|2022-01-31 16:16:20|||||||||15
1643645790000|2022-01-31 16:16:30|770.8|770.2|770.9|770.3|770.9|770.3|770.8|770.2|24
1643645800000|2022-01-31 16:16:40|||||||||5
1643645810000|2022-01-31 16:16:50|||||||||1
1643645820000|2022-01-31 16:17:00|770.5|769.9|770.8|770.2|770.8|770.2|770.4|769.8|65
1643645830000|2022-01-31 16:17:10|770.7|770.1|771.3|770.7|771.3|770.7|770.6|770|12
1643645840000|2022-01-31 16:17:20|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|19
1643645850000|2022-01-31 16:17:30|||||||||7
1643645860000|2022-01-31 16:17:40|771.5|770.9|771.5|770.9|771.6|771|771.5|770.9|18
1643645870000|2022-01-31 16:17:50|771.4|770.8|771.4|770.8|771.4|770.8|771.2|770.6|18
1643645880000|2022-01-31 16:18:00|771.3|770.7|771.1|770.5|771.4|770.8|771.1|770.5|8
1643645890000|2022-01-31 16:18:10|771|770.4|771.4|770.8|771.4|770.8|771|770.4|8
1643645900000|2022-01-31 16:18:20|771.1|770.5|771.6|771|771.6|771|771.1|770.5|18
1643645910000|2022-01-31 16:18:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|5
1643645920000|2022-01-31 16:18:40|771.3|770.7|771.4|770.8|771.5|770.9|771.3|770.7|55
1643645930000|2022-01-31 16:18:50|771.5|770.9|771.5|770.9|771.6|771|771.5|770.9|4
1643645940000|2022-01-31 16:19:00|771.6|771|771.4|770.8|771.6|771|771.4|770.8|2
1643645950000|2022-01-31 16:19:10|771.6|771|772.1|771.5|772.1|771.5|771.6|771|23
1643645960000|2022-01-31 16:19:20|772|771.4|772.4|771.8|772.4|771.8|772|771.4|31
1643645970000|2022-01-31 16:19:30|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|6
1643645980000|2022-01-31 16:19:40|772.4|771.8|772|771.4|772.4|771.8|772|771.4|17
1643645990000|2022-01-31 16:19:50|771.9|771.3|771.6|771|771.9|771.3|771.6|771|4
1643646000000|2022-01-31 16:20:00|771.5|770.9|771.6|771|771.8|771.2|771.5|770.9|5
1643646010000|2022-01-31 16:20:10|771.4|770.8|771.3|770.7|771.4|770.8|771.1|770.5|14
1643646020000|2022-01-31 16:20:20|||||||||3
1643646030000|2022-01-31 16:20:30|771.1|770.5|771|770.4|771.1|770.5|771|770.4|8
1643646040000|2022-01-31 16:20:40|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|13
1643646050000|2022-01-31 16:20:50|||||||||29
1643646060000|2022-01-31 16:21:00|770.8|770.2|770.5|769.9|770.8|770.2|770.5|769.9|21
1643646070000|2022-01-31 16:21:10|770.8|770.2|771.1|770.5|771.3|770.7|770.8|770.2|23
1643646080000|2022-01-31 16:21:20|||||||||3
1643646090000|2022-01-31 16:21:30|||||||||6
1643646100000|2022-01-31 16:21:40|771.2|770.6|771.1|770.5|771.3|770.7|771.1|770.5|5
1643646110000|2022-01-31 16:21:50|||||||||5
1643646120000|2022-01-31 16:22:00|771.3|770.7|771.4|770.8|771.5|770.9|771.3|770.7|16
1643646130000|2022-01-31 16:22:10|771.5|770.9|771.6|771|771.6|771|771.5|770.9|10
1643646140000|2022-01-31 16:22:20|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|5
1643646150000|2022-01-31 16:22:30|||||||||2
1643646160000|2022-01-31 16:22:40|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|6
1643646170000|2022-01-31 16:22:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643646180000|2022-01-31 16:23:00|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|3
1643646190000|2022-01-31 16:23:10|||||||||2
1643646200000|2022-01-31 16:23:20|771.4|770.8|771.1|770.5|771.4|770.8|771.1|770.5|16
1643646210000|2022-01-31 16:23:30|771|770.4|771|770.4|771|770.4|771|770.4|1
1643646220000|2022-01-31 16:23:40|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|20
1643646230000|2022-01-31 16:23:50|||||||||1
1643646240000|2022-01-31 16:24:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|15
1643646250000|2022-01-31 16:24:10|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|1
1643646260000|2022-01-31 16:24:20|771.8|771.2|771.7|771.1|772|771.4|771.7|771.1|37
1643646270000|2022-01-31 16:24:30|771.6|771|771.6|771|771.6|771|771.6|771|5
1643646280000|2022-01-31 16:24:40|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|2
1643646290000|2022-01-31 16:24:50|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|9
1643646310000|2022-01-31 16:25:10|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|19
1643646320000|2022-01-31 16:25:20|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1643646330000|2022-01-31 16:25:30|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|6
1643646340000|2022-01-31 16:25:40|771.8|771.2|772|771.4|772|771.4|771.8|771.2|24
1643646350000|2022-01-31 16:25:50|772.1|771.5|772.9|772.3|772.9|772.3|772.1|771.5|14
1643646360000|2022-01-31 16:26:00|772.6|772|772.6|772|772.8|772.2|772.4|771.8|13
1643646370000|2022-01-31 16:26:10|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|2
1643646380000|2022-01-31 16:26:20|772.8|772.2|772.9|772.3|773|772.4|772.8|772.2|12
1643646390000|2022-01-31 16:26:30|773|772.4|772.7|772.1|773|772.4|772.7|772.1|6
1643646400000|2022-01-31 16:26:40|772.8|772.2|773.1|772.5|773.1|772.5|772.8|772.2|11
1643646410000|2022-01-31 16:26:50|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|8
1643646420000|2022-01-31 16:27:00|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|13
1643646430000|2022-01-31 16:27:10|773.2|772.6|773.4|772.8|773.4|772.8|773.1|772.5|16
1643646440000|2022-01-31 16:27:20|773.5|772.9|773.8|773.2|773.8|773.2|773.4|772.8|11
1643646450000|2022-01-31 16:27:30|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|55
1643646460000|2022-01-31 16:27:40|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|7
1643646470000|2022-01-31 16:27:50|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|6
1643646480000|2022-01-31 16:28:00|773.3|772.7|773|772.4|773.4|772.8|773|772.4|3
1643646490000|2022-01-31 16:28:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|14
1643646500000|2022-01-31 16:28:20|773.2|772.6|773.1|772.5|773.3|772.7|773.1|772.5|20
1643646510000|2022-01-31 16:28:30|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|5
1643646520000|2022-01-31 16:28:40|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|30
1643646530000|2022-01-31 16:28:50|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|4
1643646540000|2022-01-31 16:29:00|773.5|772.9|773.8|773.2|773.8|773.2|773.5|772.9|8
1643646550000|2022-01-31 16:29:10|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|33
1643646560000|2022-01-31 16:29:20|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|3
1643646570000|2022-01-31 16:29:30|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1643646580000|2022-01-31 16:29:40|||||||||3
1643646590000|2022-01-31 16:29:50|773.6|773|773.6|773|773.6|773|773.6|773|6
1643646600000|2022-01-31 16:30:00|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|6
1643646610000|2022-01-31 16:30:10|773.4|772.8|773.5|772.9|773.5|772.9|773.3|772.7|6
1643646620000|2022-01-31 16:30:20|||||||||3
1643646630000|2022-01-31 16:30:30|||||||||4
1643646640000|2022-01-31 16:30:40|773.6|773|773.4|772.8|773.6|773|773.4|772.8|25
1643646650000|2022-01-31 16:30:50|773.8|773.2|773.4|772.8|773.9|773.3|773.4|772.8|47
1643646660000|2022-01-31 16:31:00|773.5|772.9|773.6|773|773.6|773|773.5|772.9|12
1643646670000|2022-01-31 16:31:10|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|10
1643646680000|2022-01-31 16:31:20|773.5|772.9|773.9|773.3|773.9|773.3|773.5|772.9|20
1643646690000|2022-01-31 16:31:30|773.6|773|773.5|772.9|773.6|773|773.4|772.8|8
1643646700000|2022-01-31 16:31:40|773.6|773|773.6|773|773.8|773.2|773.6|773|10
1643646710000|2022-01-31 16:31:50|773.7|773.1|773.8|773.2|773.9|773.3|773.6|773|10
1643646720000|2022-01-31 16:32:00|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|16
1643646730000|2022-01-31 16:32:10|774.1|773.5|774.1|773.5|774.1|773.5|774|773.4|2
1643646740000|2022-01-31 16:32:20|774.3|773.7|774.4|773.8|774.4|773.8|774.1|773.5|102
1643646750000|2022-01-31 16:32:30|||||||||3
1643646760000|2022-01-31 16:32:40|774.5|773.9|774.5|773.9|774.5|773.9|774.4|773.8|18
1643646770000|2022-01-31 16:32:50|774.6|774|774.4|773.8|774.6|774|774.4|773.8|4
1643646780000|2022-01-31 16:33:00|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|16
1643646790000|2022-01-31 16:33:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|14
1643646800000|2022-01-31 16:33:20|774.4|773.8|774.4|773.8|774.5|773.9|774.4|773.8|12
1643646810000|2022-01-31 16:33:30|||||||||8
1643646820000|2022-01-31 16:33:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|13
1643646830000|2022-01-31 16:33:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1643646840000|2022-01-31 16:34:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|11
1643646850000|2022-01-31 16:34:10|774.4|773.8|774.4|773.8|774.5|773.9|774.4|773.8|12
1643646860000|2022-01-31 16:34:20|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|4
1643646870000|2022-01-31 16:34:30|||||||||7
1643646880000|2022-01-31 16:34:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|14
1643646890000|2022-01-31 16:34:50|774.4|773.8|773.9|773.3|774.4|773.8|773.9|773.3|38
1643646900000|2022-01-31 16:35:00|773.8|773.2|773.1|772.5|773.8|773.2|773|772.4|34
1643646910000|2022-01-31 16:35:10|773.2|772.6|773.4|772.8|773.5|772.9|773.2|772.6|5
1643646920000|2022-01-31 16:35:20|773.3|772.7|772.9|772.3|773.4|772.8|772.9|772.3|7
1643646930000|2022-01-31 16:35:30|772.8|772.2|772.6|772|772.9|772.3|772.6|772|9
1643646940000|2022-01-31 16:35:40|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|11
1643646950000|2022-01-31 16:35:50|772.8|772.2|772.4|771.8|772.8|772.2|772.4|771.8|9
1643646960000|2022-01-31 16:36:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|16
1643646970000|2022-01-31 16:36:10|772.6|772|772.6|772|772.7|772.1|772.6|772|24
1643646990000|2022-01-31 16:36:30|772.7|772.1|772.6|772|772.7|772.1|772.6|772|7
1643647000000|2022-01-31 16:36:40|772.5|771.9|772.3|771.7|772.5|771.9|772.3|771.7|6
1643647010000|2022-01-31 16:36:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|1
1643647020000|2022-01-31 16:37:00|772.2|771.6|772.1|771.5|772.4|771.8|772.1|771.5|6
1643647030000|2022-01-31 16:37:10|772|771.4|771.9|771.3|772|771.4|771.9|771.3|9
1643647040000|2022-01-31 16:37:20|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|15
1643647050000|2022-01-31 16:37:30|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|3
1643647060000|2022-01-31 16:37:40|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|6
1643647070000|2022-01-31 16:37:50|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643647080000|2022-01-31 16:38:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1643647090000|2022-01-31 16:38:10|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1643647100000|2022-01-31 16:38:20|772.3|771.7|772.5|771.9|772.5|771.9|772.3|771.7|11
1643647110000|2022-01-31 16:38:30|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|5
1643647120000|2022-01-31 16:38:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|4
1643647130000|2022-01-31 16:38:50|772.7|772.1|772.6|772|772.7|772.1|772.6|772|7
1643647140000|2022-01-31 16:39:00|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|5
1643647150000|2022-01-31 16:39:10|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|4
1643647170000|2022-01-31 16:39:30|772.6|772|772.8|772.2|772.9|772.3|772.6|772|13
1643647180000|2022-01-31 16:39:40|||||||||1
1643647190000|2022-01-31 16:39:50|772.7|772.1|772.6|772|772.8|772.2|772.6|772|3
1643647200000|2022-01-31 16:40:00|||||||||1
1643647210000|2022-01-31 16:40:10|772.5|771.9|772.6|772|772.6|772|772.5|771.9|4
1643647220000|2022-01-31 16:40:20|||||||||1
1643647230000|2022-01-31 16:40:30|||||||||1
1643647240000|2022-01-31 16:40:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|19
1643647250000|2022-01-31 16:40:50|772.6|772|772.7|772.1|772.7|772.1|772.6|772|8
1643647260000|2022-01-31 16:41:00|772.6|772|772.6|772|772.6|772|772.6|772|2
1643647270000|2022-01-31 16:41:10|772.8|772.2|773.2|772.6|773.2|772.6|772.8|772.2|3
1643647280000|2022-01-31 16:41:20|773.4|772.8|774.3|773.7|774.4|773.8|773.4|772.8|34
1643647290000|2022-01-31 16:41:30|774.4|773.8|774.8|774.2|774.8|774.2|774.4|773.8|33
1643647300000|2022-01-31 16:41:40|774.5|773.9|774.8|774.2|774.8|774.2|774.5|773.9|8
1643647310000|2022-01-31 16:41:50|774.6|774|774.5|773.9|774.6|774|774.5|773.9|5
1643647320000|2022-01-31 16:42:00|774.8|774.2|774.6|774|774.8|774.2|774.6|774|9
1643647330000|2022-01-31 16:42:10|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|4
1643647340000|2022-01-31 16:42:20|||||||||2
1643647350000|2022-01-31 16:42:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|4
1643647360000|2022-01-31 16:42:40|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|3
1643647370000|2022-01-31 16:42:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|2
1643647380000|2022-01-31 16:43:00|774|773.4|773.8|773.2|774|773.4|773.8|773.2|5
1643647390000|2022-01-31 16:43:10|773.9|773.3|773.9|773.3|774|773.4|773.8|773.2|3
1643647400000|2022-01-31 16:43:20|773.8|773.2|773.9|773.3|773.9|773.3|773.7|773.1|8
1643647410000|2022-01-31 16:43:30|773.8|773.2|773.7|773.1|774|773.4|773.7|773.1|8
1643647420000|2022-01-31 16:43:40|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|2
1643647430000|2022-01-31 16:43:50|||||||||4
1643647440000|2022-01-31 16:44:00|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|1
1643647460000|2022-01-31 16:44:20|774|773.4|773.9|773.3|774|773.4|773.9|773.3|7
1643647470000|2022-01-31 16:44:30|773.8|773.2|773.6|773|773.8|773.2|773.5|772.9|9
1643647480000|2022-01-31 16:44:40|773.5|772.9|773.6|773|773.6|773|773.5|772.9|1
1643647490000|2022-01-31 16:44:50|773.5|772.9|773.6|773|773.6|773|773.5|772.9|0
1643647500000|2022-01-31 16:45:00|773.5|772.9|773.5|772.9|773.6|773|773.4|772.8|12
1643647510000|2022-01-31 16:45:10|773.6|773|772.9|772.3|773.6|773|772.9|772.3|31
1643647520000|2022-01-31 16:45:20|772.6|772|772.9|772.3|772.9|772.3|772.6|772|20
1643647530000|2022-01-31 16:45:30|||||||||1
1643647540000|2022-01-31 16:45:40|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|8
1643647550000|2022-01-31 16:45:50|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|0
1643647560000|2022-01-31 16:46:00|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|1
1643647570000|2022-01-31 16:46:10|772.6|772|772.6|772|772.6|772|772.6|772|6
1643647590000|2022-01-31 16:46:30|||||||||1
1643647600000|2022-01-31 16:46:40|||||||||1
1643647610000|2022-01-31 16:46:50|772.2|771.6|772.1|771.5|772.2|771.6|772|771.4|3
1643647620000|2022-01-31 16:47:00|772.4|771.8|772.2|771.6|772.4|771.8|772.2|771.6|11
1643647630000|2022-01-31 16:47:10|772.3|771.7|772.2|771.6|772.4|771.8|772.2|771.6|4
1643647640000|2022-01-31 16:47:20|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|6
1643647650000|2022-01-31 16:47:30|||||||||5
1643647660000|2022-01-31 16:47:40|||||||||4
1643647670000|2022-01-31 16:47:50|772|771.4|771.9|771.3|772|771.4|771.9|771.3|4
1643647680000|2022-01-31 16:48:00|||||||||3
1643647700000|2022-01-31 16:48:20|772.2|771.6|772.2|771.6|772.3|771.7|772.2|771.6|6
1643647710000|2022-01-31 16:48:30|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|1
1643647720000|2022-01-31 16:48:40|772|771.4|771.9|771.3|772|771.4|771.9|771.3|5
1643647730000|2022-01-31 16:48:50|||||||||1
1643647740000|2022-01-31 16:49:00|||||||||1
1643647750000|2022-01-31 16:49:10|||||||||2
1643647760000|2022-01-31 16:49:20|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|19
1643647780000|2022-01-31 16:49:40|772.1|771.5|772.1|771.5|772.4|771.8|772.1|771.5|19
1643647790000|2022-01-31 16:49:50|||||||||4
1643647800000|2022-01-31 16:50:00|772|771.4|772|771.4|772|771.4|772|771.4|5
1643647810000|2022-01-31 16:50:10|772.1|771.5|772.1|771.5|772.1|771.5|771.9|771.3|10
1643647820000|2022-01-31 16:50:20|||||||||1
1643647830000|2022-01-31 16:50:30|771.9|771.3|772.1|771.5|772.1|771.5|771.9|771.3|18
1643647840000|2022-01-31 16:50:40|||||||||10
1643647850000|2022-01-31 16:50:50|772.4|771.8|772.9|772.3|772.9|772.3|772.4|771.8|7
1643647860000|2022-01-31 16:51:00|772.7|772.1|772.6|772|772.7|772.1|772.4|771.8|13
1643647870000|2022-01-31 16:51:10|||||||||3
1643647880000|2022-01-31 16:51:20|772.9|772.3|772.6|772|772.9|772.3|772.6|772|6
1643647890000|2022-01-31 16:51:30|772.7|772.1|772.6|772|772.7|772.1|772.6|772|4
1643647900000|2022-01-31 16:51:40|772.5|771.9|772.6|772|772.6|772|772.5|771.9|6
1643647920000|2022-01-31 16:52:00|772.5|771.9|772.6|772|772.6|772|772.5|771.9|9
1643647930000|2022-01-31 16:52:10|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|9
1643647940000|2022-01-31 16:52:20|772.6|772|772.5|771.9|772.6|772|772.4|771.8|11
1643647950000|2022-01-31 16:52:30|772.6|772|772.7|772.1|772.7|772.1|772.6|772|6
1643647960000|2022-01-31 16:52:40|772.9|772.3|773.1|772.5|773.1|772.5|772.9|772.3|9
1643647970000|2022-01-31 16:52:50|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|6
1643647980000|2022-01-31 16:53:00|773.3|772.7|773.9|773.3|774|773.4|773.3|772.7|19
1643647990000|2022-01-31 16:53:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|9
1643648000000|2022-01-31 16:53:20|||||||||1
1643648010000|2022-01-31 16:53:30|||||||||2
1643648020000|2022-01-31 16:53:40|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|12
1643648040000|2022-01-31 16:54:00|||||||||2
1643648050000|2022-01-31 16:54:10|773.5|772.9|773.6|773|773.8|773.2|773.5|772.9|19
1643648060000|2022-01-31 16:54:20|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|7
1643648070000|2022-01-31 16:54:30|773.8|773.2|773.6|773|773.8|773.2|773.6|773|6
1643648080000|2022-01-31 16:54:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|9
1643648090000|2022-01-31 16:54:50|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|4
1643648100000|2022-01-31 16:55:00|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|15
1643648110000|2022-01-31 16:55:10|774.1|773.5|773.8|773.2|774.1|773.5|773.8|773.2|14
1643648120000|2022-01-31 16:55:20|773.9|773.3|773.9|773.3|774|773.4|773.9|773.3|23
1643648130000|2022-01-31 16:55:30|||||||||2
1643648140000|2022-01-31 16:55:40|||||||||7
1643648150000|2022-01-31 16:55:50|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1643648160000|2022-01-31 16:56:00|||||||||4
1643648170000|2022-01-31 16:56:10|773.5|772.9|773.6|773|773.6|773|773.5|772.9|7
1643648180000|2022-01-31 16:56:20|773.5|772.9|773.6|773|773.8|773.2|773.5|772.9|20
1643648190000|2022-01-31 16:56:30|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1643648200000|2022-01-31 16:56:40|774|773.4|774|773.4|774|773.4|774|773.4|12
1643648220000|2022-01-31 16:57:00|||||||||1
1643648230000|2022-01-31 16:57:10|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|13
1643648240000|2022-01-31 16:57:20|774|773.4|774|773.4|774|773.4|773.9|773.3|6
1643648250000|2022-01-31 16:57:30|773.9|773.3|774|773.4|774|773.4|773.9|773.3|6
1643648260000|2022-01-31 16:57:40|774.1|773.5|774|773.4|774.1|773.5|774|773.4|35
1643648270000|2022-01-31 16:57:50|||||||||2
1643648280000|2022-01-31 16:58:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|2
1643648290000|2022-01-31 16:58:10|773.8|773.2|773.6|773|773.8|773.2|773.6|773|4
1643648300000|2022-01-31 16:58:20|773.4|772.8|773.1|772.5|773.4|772.8|773.1|772.5|18
1643648310000|2022-01-31 16:58:30|773.4|772.8|773.4|772.8|773.4|772.8|773.3|772.7|11
1643648320000|2022-01-31 16:58:40|||||||||1
1643648330000|2022-01-31 16:58:50|||||||||7
1643648340000|2022-01-31 16:59:00|||||||||2
1643648350000|2022-01-31 16:59:10|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|10
1643648360000|2022-01-31 16:59:20|773.6|773|773.6|773|773.6|773|773.6|773|3
1643648370000|2022-01-31 16:59:30|||||||||4
1643648380000|2022-01-31 16:59:40|||||||||1
1643648390000|2022-01-31 16:59:50|||||||||1
1643648400000|2022-01-31 17:00:00|773.4|772.8|773.1|772.5|773.4|772.8|772.9|772.3|22
1643648410000|2022-01-31 17:00:10|||||||||2
1643648420000|2022-01-31 17:00:20|772.9|772.3|773|772.4|773|772.4|772.9|772.3|7
1643648430000|2022-01-31 17:00:30|772.9|772.3|773|772.4|773|772.4|772.9|772.3|8
1643648440000|2022-01-31 17:00:40|||||||||4
1643648450000|2022-01-31 17:00:50|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|2
1643648460000|2022-01-31 17:01:00|772.7|772.1|773|772.4|773|772.4|772.7|772.1|8
1643648470000|2022-01-31 17:01:10|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|7
1643648480000|2022-01-31 17:01:20|||||||||1
1643648490000|2022-01-31 17:01:30|773|772.4|772.9|772.3|773|772.4|772.9|772.3|5
1643648500000|2022-01-31 17:01:40|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|17
1643648510000|2022-01-31 17:01:50|||||||||2
1643648520000|2022-01-31 17:02:00|773|772.4|773|772.4|773|772.4|772.9|772.3|9
1643648530000|2022-01-31 17:02:10|||||||||2
1643648540000|2022-01-31 17:02:20|772.8|772.2|773|772.4|773|772.4|772.8|772.2|31
1643648550000|2022-01-31 17:02:30|773.1|772.5|773.1|772.5|773.2|772.6|772.9|772.3|7
1643648560000|2022-01-31 17:02:40|773|772.4|773.1|772.5|773.2|772.6|773|772.4|9
1643648570000|2022-01-31 17:02:50|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|17
1643648580000|2022-01-31 17:03:00|773.2|772.6|773.1|772.5|773.5|772.9|773.1|772.5|6
1643648590000|2022-01-31 17:03:10|773.2|772.6|773.4|772.8|773.4|772.8|773.2|772.6|3
1643648600000|2022-01-31 17:03:20|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|10
1643648610000|2022-01-31 17:03:30|773.6|773|774|773.4|774|773.4|773.6|773|14
1643648620000|2022-01-31 17:03:40|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|19
1643648630000|2022-01-31 17:03:50|774|773.4|774.1|773.5|774.1|773.5|774|773.4|3
1643648640000|2022-01-31 17:04:00|774|773.4|773.9|773.3|774|773.4|773.9|773.3|2
1643648650000|2022-01-31 17:04:10|774|773.4|774|773.4|774|773.4|773.9|773.3|8
1643648660000|2022-01-31 17:04:20|||||||||1
1643648670000|2022-01-31 17:04:30|774.3|773.7|774.5|773.9|774.5|773.9|774.3|773.7|21
1643648680000|2022-01-31 17:04:40|774.8|774.2|774.8|774.2|774.9|774.3|774.8|774.2|13
1643648690000|2022-01-31 17:04:50|||||||||2
1643648700000|2022-01-31 17:05:00|774.9|774.3|774.6|774|774.9|774.3|774.6|774|13
1643648710000|2022-01-31 17:05:10|774.5|773.9|774.8|774.2|774.8|774.2|774.5|773.9|7
1643648720000|2022-01-31 17:05:20|775|774.4|774.8|774.2|775|774.4|774.8|774.2|5
1643648730000|2022-01-31 17:05:30|||||||||4
1643648740000|2022-01-31 17:05:40|775|774.4|775|774.4|775|774.4|774.9|774.3|5
1643648760000|2022-01-31 17:06:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|20
1643648770000|2022-01-31 17:06:10|775|774.4|774.9|774.3|775|774.4|774.8|774.2|9
1643648780000|2022-01-31 17:06:20|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|2
1643648790000|2022-01-31 17:06:30|775.1|774.5|775.2|774.6|775.2|774.6|775|774.4|6
1643648800000|2022-01-31 17:06:40|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|16
1643648810000|2022-01-31 17:06:50|775.1|774.5|775|774.4|775.1|774.5|775|774.4|11
1643648820000|2022-01-31 17:07:00|774.9|774.3|774.6|774|774.9|774.3|774.6|774|5
1643648830000|2022-01-31 17:07:10|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|11
1643648840000|2022-01-31 17:07:20|774.8|774.2|774.8|774.2|774.8|774.2|774.7|774.1|4
1643648850000|2022-01-31 17:07:30|774.7|774.1|774.7|774.1|774.7|774.1|774.6|774|5
1643648860000|2022-01-31 17:07:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|3
1643648870000|2022-01-31 17:07:50|775|774.4|774.5|773.9|775|774.4|774.5|773.9|13
1643648880000|2022-01-31 17:08:00|774.6|774|774.7|774.1|774.8|774.2|774.6|774|2
1643648890000|2022-01-31 17:08:10|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|8
1643648900000|2022-01-31 17:08:20|774.4|773.8|774.5|773.9|774.7|774.1|774.4|773.8|12
1643648910000|2022-01-31 17:08:30|774.4|773.8|774.4|773.8|774.5|773.9|774.3|773.7|4
1643648920000|2022-01-31 17:08:40|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|2
1643648930000|2022-01-31 17:08:50|774.3|773.7|774.3|773.7|774.4|773.8|774.3|773.7|11
1643648940000|2022-01-31 17:09:00|774.4|773.8|774.2|773.6|774.4|773.8|774.2|773.6|13
1643648950000|2022-01-31 17:09:10|774.3|773.7|774.3|773.7|774.4|773.8|774.3|773.7|20
1643648960000|2022-01-31 17:09:20|774.4|773.8|774.3|773.7|774.4|773.8|774.2|773.6|27
1643648970000|2022-01-31 17:09:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|4
1643648980000|2022-01-31 17:09:40|||||||||5
1643648990000|2022-01-31 17:09:50|774.3|773.7|774.3|773.7|774.3|773.7|774.2|773.6|3
1643649000000|2022-01-31 17:10:00|774.6|774|774.6|774|774.6|774|774.6|774|2
1643649010000|2022-01-31 17:10:10|||||||||2
1643649020000|2022-01-31 17:10:20|||||||||6
1643649030000|2022-01-31 17:10:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|7
1643649040000|2022-01-31 17:10:40|774.6|774|774.4|773.8|774.6|774|774.4|773.8|7
1643649050000|2022-01-31 17:10:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|2
1643649070000|2022-01-31 17:11:10|||||||||1
1643649080000|2022-01-31 17:11:20|774.4|773.8|774.6|774|774.6|774|774.4|773.8|15
1643649090000|2022-01-31 17:11:30|||||||||1
1643649100000|2022-01-31 17:11:40|774.5|773.9|773.7|773.1|774.5|773.9|773.6|773|20
1643649110000|2022-01-31 17:11:50|773.6|773|773.4|772.8|773.7|773.1|773.3|772.7|9
1643649120000|2022-01-31 17:12:00|773.7|773.1|773.6|773|773.7|773.1|773.4|772.8|45
1643649130000|2022-01-31 17:12:10|773.5|772.9|773.1|772.5|773.7|773.1|773.1|772.5|7
1643649140000|2022-01-31 17:12:20|773.2|772.6|773.7|773.1|773.7|773.1|773.1|772.5|16
1643649150000|2022-01-31 17:12:30|773.8|773.2|773.8|773.2|773.9|773.3|773.7|773.1|29
1643649160000|2022-01-31 17:12:40|773.6|773|773.7|773.1|773.8|773.2|773.6|773|4
1643649170000|2022-01-31 17:12:50|||||||||5
1643649180000|2022-01-31 17:13:00|773.9|773.3|773.7|773.1|774|773.4|773.7|773.1|16
1643649190000|2022-01-31 17:13:10|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|6
1643649200000|2022-01-31 17:13:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1643649210000|2022-01-31 17:13:30|773.6|773|773.9|773.3|773.9|773.3|773.6|773|14
1643649220000|2022-01-31 17:13:40|774|773.4|773.8|773.2|774|773.4|773.6|773|35
1643649230000|2022-01-31 17:13:50|||||||||12
1643649240000|2022-01-31 17:14:00|773.7|773.1|773.4|772.8|773.7|773.1|773.4|772.8|8
1643649250000|2022-01-31 17:14:10|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|1
1643649260000|2022-01-31 17:14:20|||||||||1
1643649280000|2022-01-31 17:14:40|||||||||1
1643649290000|2022-01-31 17:14:50|||||||||1
1643649300000|2022-01-31 17:15:00|||||||||3
1643649310000|2022-01-31 17:15:10|773.1|772.5|773.1|772.5|773.4|772.8|773.1|772.5|47
1643649320000|2022-01-31 17:15:20|772.9|772.3|772.7|772.1|772.9|772.3|772.6|772|14
1643649330000|2022-01-31 17:15:30|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|21
1643649340000|2022-01-31 17:15:40|||||||||23
1643649350000|2022-01-31 17:15:50|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|31
1643649360000|2022-01-31 17:16:00|772.9|772.3|772.7|772.1|772.9|772.3|772.7|772.1|20
1643649370000|2022-01-31 17:16:10|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|4
1643649380000|2022-01-31 17:16:20|772.6|772|772.5|771.9|772.6|772|772.5|771.9|15
1643649390000|2022-01-31 17:16:30|772.6|772|772.4|771.8|772.6|772|772.4|771.8|11
1643649400000|2022-01-31 17:16:40|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|25
1643649410000|2022-01-31 17:16:50|772.3|771.7|772|771.4|772.3|771.7|772|771.4|16
1643649420000|2022-01-31 17:17:00|772.1|771.5|772.1|771.5|772.3|771.7|772.1|771.5|9
1643649430000|2022-01-31 17:17:10|||||||||2
1643649440000|2022-01-31 17:17:20|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|22
1643649450000|2022-01-31 17:17:30|||||||||7
1643649460000|2022-01-31 17:17:40|||||||||2
1643649470000|2022-01-31 17:17:50|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|3
1643649480000|2022-01-31 17:18:00|771.4|770.8|771.2|770.6|771.4|770.8|771.1|770.5|33
1643649490000|2022-01-31 17:18:10|771.5|770.9|770.7|770.1|771.5|770.9|770.7|770.1|82
1643649500000|2022-01-31 17:18:20|770.9|770.3|770.9|770.3|770.9|770.3|770.8|770.2|10
1643649510000|2022-01-31 17:18:30|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|14
1643649520000|2022-01-31 17:18:40|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|10
1643649530000|2022-01-31 17:18:50|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|11
1643649540000|2022-01-31 17:19:00|770.8|770.2|770.6|770|770.8|770.2|770.6|770|19
1643649550000|2022-01-31 17:19:10|770.7|770.1|770.7|770.1|770.7|770.1|770.5|769.9|11
1643649560000|2022-01-31 17:19:20|||||||||2
1643649570000|2022-01-31 17:19:30|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|2
1643649580000|2022-01-31 17:19:40|770.7|770.1|770.3|769.7|770.7|770.1|770.3|769.7|27
1643649590000|2022-01-31 17:19:50|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|17
1643649600000|2022-01-31 17:20:00|770.3|769.7|770.4|769.8|770.5|769.9|770.2|769.6|18
1643649610000|2022-01-31 17:20:10|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|14
1643649620000|2022-01-31 17:20:20|||||||||7
1643649630000|2022-01-31 17:20:30|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|11
1643649640000|2022-01-31 17:20:40|770.2|769.6|769.7|769.1|770.2|769.6|769.7|769.1|11
1643649650000|2022-01-31 17:20:50|||||||||5
1643649660000|2022-01-31 17:21:00|769.6|769|769.5|768.9|769.6|769|769.5|768.9|63
1643649670000|2022-01-31 17:21:10|769.3|768.7|769.1|768.5|769.4|768.8|769.1|768.5|21
1643649680000|2022-01-31 17:21:20|768.8|768.2|768.4|767.8|769|768.4|768.3|767.7|62
1643649690000|2022-01-31 17:21:30|768.3|767.7|768.4|767.8|768.4|767.8|768.2|767.6|32
1643649700000|2022-01-31 17:21:40|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|18
1643649710000|2022-01-31 17:21:50|768.2|767.6|768.4|767.8|768.4|767.8|768.1|767.5|25
1643649720000|2022-01-31 17:22:00|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|26
1643649730000|2022-01-31 17:22:10|768.2|767.6|768.1|767.5|768.2|767.6|767.9|767.3|46
1643649740000|2022-01-31 17:22:20|767.9|767.3|768.1|767.5|768.2|767.6|767.9|767.3|17
1643649750000|2022-01-31 17:22:30|767.9|767.3|768.1|767.5|768.2|767.6|767.9|767.3|31
1643649760000|2022-01-31 17:22:40|768|767.4|768|767.4|768.1|767.5|767.9|767.3|29
1643649770000|2022-01-31 17:22:50|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|12
1643649780000|2022-01-31 17:23:00|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|18
1643649790000|2022-01-31 17:23:10|767.9|767.3|767.9|767.3|767.9|767.3|767.8|767.2|14
1643649800000|2022-01-31 17:23:20|768|767.4|767.9|767.3|768|767.4|767.9|767.3|9
1643649810000|2022-01-31 17:23:30|768|767.4|767.9|767.3|768.1|767.5|767.9|767.3|12
1643649820000|2022-01-31 17:23:40|||||||||9
1643649830000|2022-01-31 17:23:50|||||||||5
1643649840000|2022-01-31 17:24:00|768.1|767.5|768.6|768|768.6|768|767.9|767.3|34
1643649850000|2022-01-31 17:24:10|768.4|767.8|768.1|767.5|768.4|767.8|768.1|767.5|15
1643649860000|2022-01-31 17:24:20|768|767.4|767.9|767.3|768|767.4|767.9|767.3|9
1643649870000|2022-01-31 17:24:30|767.7|767.1|767.6|767|767.7|767.1|767.5|766.9|12
1643649880000|2022-01-31 17:24:40|767.5|766.9|767.6|767|767.6|767|767.5|766.9|23
1643649890000|2022-01-31 17:24:50|||||||||9
1643649900000|2022-01-31 17:25:00|767.7|767.1|767.6|767|767.9|767.3|767.6|767|38
1643649910000|2022-01-31 17:25:10|767.5|766.9|767.6|767|767.6|767|767.5|766.9|12
1643649920000|2022-01-31 17:25:20|767.5|766.9|767.6|767|767.7|767.1|767.5|766.9|8
1643649930000|2022-01-31 17:25:30|||||||||10
1643649940000|2022-01-31 17:25:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|39
1643649950000|2022-01-31 17:25:50|767.6|767|767.5|766.9|767.6|767|767.4|766.8|28
1643649960000|2022-01-31 17:26:00|767.6|767|767.8|767.2|767.9|767.3|767.5|766.9|16
1643649970000|2022-01-31 17:26:10|767.7|767.1|767.4|766.8|767.7|767.1|767.4|766.8|3
1643649980000|2022-01-31 17:26:20|767|766.4|766.9|766.3|767.1|766.5|766.7|766.1|62
1643649990000|2022-01-31 17:26:30|766.7|766.1|766.9|766.3|766.9|766.3|766.7|766.1|10
1643650000000|2022-01-31 17:26:40|767.1|766.5|766.6|766|767.1|766.5|766.4|765.8|77
1643650010000|2022-01-31 17:26:50|766.2|765.6|765.7|765.1|766.2|765.6|765.7|765.1|70
1643650020000|2022-01-31 17:27:00|766|765.4|765.9|765.3|766.2|765.6|765.9|765.3|63
1643650030000|2022-01-31 17:27:10|765.7|765.1|765.6|765|765.7|765.1|765.6|765|27
1643650040000|2022-01-31 17:27:20|764.9|764.3|764.2|763.6|764.9|764.3|764.2|763.6|92
1643650050000|2022-01-31 17:27:30|764.1|763.5|763.3|762.7|764.1|763.5|762.9|762.3|38
1643650060000|2022-01-31 17:27:40|763.7|763.1|763.4|762.8|763.7|763.1|763.4|762.8|9
1643650070000|2022-01-31 17:27:50|763.3|762.7|762.4|761.8|763.3|762.7|761.6|761|104
1643650080000|2022-01-31 17:28:00|762.3|761.7|764|763.4|764.1|763.5|762|761.4|136
1643650090000|2022-01-31 17:28:10|764.2|763.6|763.5|762.9|764.2|763.6|763.5|762.9|48
1643650100000|2022-01-31 17:28:20|763.4|762.8|763.6|763|763.6|763|763.4|762.8|11
1643650110000|2022-01-31 17:28:30|763.8|763.2|764.4|763.8|764.4|763.8|763.8|763.2|92
1643650120000|2022-01-31 17:28:40|764.6|764|764.2|763.6|764.6|764|764.2|763.6|22
1643650130000|2022-01-31 17:28:50|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|17
1643650140000|2022-01-31 17:29:00|763.7|763.1|763.9|763.3|763.9|763.3|763.7|763.1|27
1643650150000|2022-01-31 17:29:10|764|763.4|764.1|763.5|764.1|763.5|763.9|763.3|21
1643650160000|2022-01-31 17:29:20|763.9|763.3|763.9|763.3|763.9|763.3|763.7|763.1|12
1643650170000|2022-01-31 17:29:30|763.8|763.2|763.6|763|763.8|763.2|763.4|762.8|21
1643650180000|2022-01-31 17:29:40|763.5|762.9|763.6|763|763.6|763|763.4|762.8|38
1643650190000|2022-01-31 17:29:50|763.5|762.9|763.4|762.8|763.6|763|763.4|762.8|19
1643650200000|2022-01-31 17:30:00|763.3|762.7|763|762.4|763.3|762.7|762.9|762.3|19
1643650210000|2022-01-31 17:30:10|762.9|762.3|763.4|762.8|763.4|762.8|762.9|762.3|9
1643650220000|2022-01-31 17:30:20|||||||||5
1643650230000|2022-01-31 17:30:30|763.5|762.9|764.1|763.5|764.1|763.5|763.5|762.9|57
1643650240000|2022-01-31 17:30:40|764|763.4|764.5|763.9|764.7|764.1|764|763.4|27
1643650250000|2022-01-31 17:30:50|764.6|764|764.8|764.2|764.8|764.2|764.5|763.9|30
1643650260000|2022-01-31 17:31:00|764.6|764|764|763.4|764.6|764|763.8|763.2|32
1643650270000|2022-01-31 17:31:10|763.9|763.3|763.9|763.3|763.9|763.3|763.7|763.1|10
1643650280000|2022-01-31 17:31:20|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|19
1643650300000|2022-01-31 17:31:40|||||||||4
1643650310000|2022-01-31 17:31:50|||||||||4
1643650320000|2022-01-31 17:32:00|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|9
1643650330000|2022-01-31 17:32:10|||||||||21
1643650340000|2022-01-31 17:32:20|763.4|762.8|763.6|763|763.6|763|763.4|762.8|28
1643650350000|2022-01-31 17:32:30|763.4|762.8|763.1|762.5|763.4|762.8|763.1|762.5|19
1643650360000|2022-01-31 17:32:40|763.4|762.8|763.2|762.6|763.4|762.8|763.2|762.6|19
1643650370000|2022-01-31 17:32:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1643650380000|2022-01-31 17:33:00|763.4|762.8|763.2|762.6|763.4|762.8|763.2|762.6|19
1643650390000|2022-01-31 17:33:10|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|6
1643650400000|2022-01-31 17:33:20|763.1|762.5|763.1|762.5|763.1|762.5|762.9|762.3|23
1643650410000|2022-01-31 17:33:30|763.3|762.7|763.4|762.8|763.4|762.8|763.1|762.5|42
1643650420000|2022-01-31 17:33:40|||||||||3
1643650430000|2022-01-31 17:33:50|||||||||4
1643650440000|2022-01-31 17:34:00|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|18
1643650450000|2022-01-31 17:34:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|5
1643650460000|2022-01-31 17:34:20|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|8
1643650470000|2022-01-31 17:34:30|763.1|762.5|763.3|762.7|763.4|762.8|763.1|762.5|28
1643650480000|2022-01-31 17:34:40|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|2
1643650490000|2022-01-31 17:34:50|763.6|763|763.6|763|763.6|763|763.6|763|4
1643650500000|2022-01-31 17:35:00|||||||||6
1643650510000|2022-01-31 17:35:10|||||||||3
1643650520000|2022-01-31 17:35:20|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|18
1643650530000|2022-01-31 17:35:30|764|763.4|764.2|763.6|764.2|763.6|764|763.4|9
1643650540000|2022-01-31 17:35:40|764.1|763.5|763.5|762.9|764.1|763.5|763.5|762.9|17
1643650550000|2022-01-31 17:35:50|||||||||6
1643650560000|2022-01-31 17:36:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|6
1643650570000|2022-01-31 17:36:10|763.6|763|763.6|763|763.6|763|763.6|763|4
1643650580000|2022-01-31 17:36:20|763.7|763.1|763.6|763|763.7|763.1|763.6|763|3
1643650590000|2022-01-31 17:36:30|763.5|762.9|763.6|763|763.6|763|763.5|762.9|6
1643650610000|2022-01-31 17:36:50|||||||||2
1643650620000|2022-01-31 17:37:00|||||||||3
1643650630000|2022-01-31 17:37:10|763.9|763.3|763.9|763.3|764.1|763.5|763.9|763.3|34
1643650640000|2022-01-31 17:37:20|763.8|763.2|763.8|763.2|763.9|763.3|763.7|763.1|6
1643650650000|2022-01-31 17:37:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|2
1643650660000|2022-01-31 17:37:40|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|7
1643650670000|2022-01-31 17:37:50|763.8|763.2|763.8|763.2|763.8|763.2|763.7|763.1|5
1643650680000|2022-01-31 17:38:00|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|7
1643650690000|2022-01-31 17:38:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1643650700000|2022-01-31 17:38:20|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|14
1643650710000|2022-01-31 17:38:30|||||||||1
1643650720000|2022-01-31 17:38:40|||||||||8
1643650730000|2022-01-31 17:38:50|||||||||4
1643650740000|2022-01-31 17:39:00|||||||||8
1643650750000|2022-01-31 17:39:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|51
1643650760000|2022-01-31 17:39:20|||||||||15
1643650770000|2022-01-31 17:39:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|6
1643650780000|2022-01-31 17:39:40|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|4
1643650790000|2022-01-31 17:39:50|||||||||14
1643650800000|2022-01-31 17:40:00|764|763.4|764|763.4|764|763.4|764|763.4|4
1643650810000|2022-01-31 17:40:10|||||||||12
1643650820000|2022-01-31 17:40:20|||||||||7
1643650830000|2022-01-31 17:40:30|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|23
1643650840000|2022-01-31 17:40:40|||||||||3
1643650850000|2022-01-31 17:40:50|||||||||3
1643650860000|2022-01-31 17:41:00|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|11
1643650870000|2022-01-31 17:41:10|||||||||1
1643650880000|2022-01-31 17:41:20|||||||||2
1643650890000|2022-01-31 17:41:30|||||||||6
1643650900000|2022-01-31 17:41:40|764.6|764|764.6|764|764.7|764.1|764.6|764|9
1643650910000|2022-01-31 17:41:50|764.7|764.1|764.6|764|764.7|764.1|764.6|764|3
1643650920000|2022-01-31 17:42:00|764.4|763.8|764.3|763.7|764.7|764.1|764.3|763.7|24
1643650930000|2022-01-31 17:42:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|13
1643650940000|2022-01-31 17:42:20|||||||||2
1643650950000|2022-01-31 17:42:30|||||||||13
1643650960000|2022-01-31 17:42:40|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|7
1643650970000|2022-01-31 17:42:50|764.6|764|764.6|764|764.6|764|764.6|764|7
1643650980000|2022-01-31 17:43:00|764.5|763.9|764.6|764|764.6|764|764.5|763.9|4
1643650990000|2022-01-31 17:43:10|764.5|763.9|764.6|764|764.6|764|764.5|763.9|5
1643651000000|2022-01-31 17:43:20|||||||||16
1643651010000|2022-01-31 17:43:30|||||||||15
1643651020000|2022-01-31 17:43:40|||||||||5
1643651030000|2022-01-31 17:43:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|12
1643651040000|2022-01-31 17:44:00|||||||||3
1643651050000|2022-01-31 17:44:10|||||||||7
1643651060000|2022-01-31 17:44:20|764.6|764|764.1|763.5|764.6|764|764.1|763.5|10
1643651070000|2022-01-31 17:44:30|||||||||1
1643651080000|2022-01-31 17:44:40|764|763.4|763.9|763.3|764|763.4|763.9|763.3|6
1643651090000|2022-01-31 17:44:50|764|763.4|763.8|763.2|764|763.4|763.8|763.2|10
1643651100000|2022-01-31 17:45:00|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|6
1643651110000|2022-01-31 17:45:10|764|763.4|764|763.4|764|763.4|764|763.4|6
1643651120000|2022-01-31 17:45:20|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|26
1643651130000|2022-01-31 17:45:30|||||||||6
1643651140000|2022-01-31 17:45:40|763.8|763.2|763.6|763|763.8|763.2|763.4|762.8|35
1643651150000|2022-01-31 17:45:50|763.8|763.2|763.6|763|763.8|763.2|763.6|763|9
1643651160000|2022-01-31 17:46:00|763.5|762.9|763.6|763|763.6|763|763.5|762.9|11
1643651170000|2022-01-31 17:46:10|||||||||2
1643651180000|2022-01-31 17:46:20|763.4|762.8|763.3|762.7|763.4|762.8|763.1|762.5|15
1643651190000|2022-01-31 17:46:30|||||||||1
1643651200000|2022-01-31 17:46:40|763.1|762.5|762.9|762.3|763.1|762.5|762.9|762.3|8
1643651210000|2022-01-31 17:46:50|763|762.4|762.9|762.3|763|762.4|762.8|762.2|22
1643651220000|2022-01-31 17:47:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|39
1643651230000|2022-01-31 17:47:10|||||||||6
1643651240000|2022-01-31 17:47:20|762.3|761.7|762.1|761.5|762.3|761.7|762.1|761.5|24
1643651250000|2022-01-31 17:47:30|762|761.4|761.9|761.3|762|761.4|761.9|761.3|54
1643651260000|2022-01-31 17:47:40|||||||||13
1643651270000|2022-01-31 17:47:50|761.7|761.1|761.6|761|761.7|761.1|761.4|760.8|56
1643651280000|2022-01-31 17:48:00|761.5|760.9|761.5|760.9|761.5|760.9|761.4|760.8|16
1643651290000|2022-01-31 17:48:10|761.4|760.8|761.6|761|761.6|761|761.4|760.8|9
1643651300000|2022-01-31 17:48:20|761.5|760.9|761.6|761|761.6|761|761.5|760.9|4
1643651310000|2022-01-31 17:48:30|761.5|760.9|761.6|761|761.6|761|761.5|760.9|4
1643651320000|2022-01-31 17:48:40|||||||||12
1643651330000|2022-01-31 17:48:50|||||||||2
1643651340000|2022-01-31 17:49:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|11
1643651350000|2022-01-31 17:49:10|761.6|761|761.6|761|761.6|761|761.6|761|7
1643651360000|2022-01-31 17:49:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|12
1643651370000|2022-01-31 17:49:30|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|11
1643651380000|2022-01-31 17:49:40|||||||||4
1643651390000|2022-01-31 17:49:50|761.3|760.7|761.4|760.8|761.4|760.8|761.2|760.6|117
1643651400000|2022-01-31 17:50:00|761.6|761|761.7|761.1|761.7|761.1|761.6|761|26
1643651410000|2022-01-31 17:50:10|761.6|761|761.5|760.9|761.6|761|761.5|760.9|4
1643651420000|2022-01-31 17:50:20|761.6|761|761.6|761|761.6|761|761.6|761|12
1643651430000|2022-01-31 17:50:30|||||||||5
1643651440000|2022-01-31 17:50:40|761.7|761.1|761.6|761|761.7|761.1|761.6|761|1
1643651450000|2022-01-31 17:50:50|761.7|761.1|761.7|761.1|761.9|761.3|761.7|761.1|11
1643651460000|2022-01-31 17:51:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|8
1643651470000|2022-01-31 17:51:10|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|41
1643651480000|2022-01-31 17:51:20|761.9|761.3|761.8|761.2|761.9|761.3|761.7|761.1|5
1643651490000|2022-01-31 17:51:30|||||||||3
1643651500000|2022-01-31 17:51:40|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|4
1643651510000|2022-01-31 17:51:50|||||||||1
1643651520000|2022-01-31 17:52:00|||||||||20
1643651530000|2022-01-31 17:52:10|||||||||2
1643651540000|2022-01-31 17:52:20|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|6
1643651550000|2022-01-31 17:52:30|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|13
1643651560000|2022-01-31 17:52:40|762.2|761.6|762.2|761.6|762.2|761.6|762.1|761.5|4
1643651570000|2022-01-31 17:52:50|||||||||2
1643651580000|2022-01-31 17:53:00|762.4|761.8|762.4|761.8|762.4|761.8|762.3|761.7|18
1643651590000|2022-01-31 17:53:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|9
1643651600000|2022-01-31 17:53:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|7
1643651610000|2022-01-31 17:53:30|762|761.4|762|761.4|762|761.4|761.9|761.3|11
1643651620000|2022-01-31 17:53:40|761.9|761.3|762.4|761.8|762.4|761.8|761.9|761.3|23
1643651630000|2022-01-31 17:53:50|||||||||4
1643651640000|2022-01-31 17:54:00|762.6|762|762.6|762|762.6|762|762.6|762|23
1643651650000|2022-01-31 17:54:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|9
1643651660000|2022-01-31 17:54:20|||||||||1
1643651670000|2022-01-31 17:54:30|||||||||3
1643651680000|2022-01-31 17:54:40|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|5
1643651690000|2022-01-31 17:54:50|761.9|761.3|761.8|761.2|761.9|761.3|761.7|761.1|30
1643651700000|2022-01-31 17:55:00|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|11
1643651710000|2022-01-31 17:55:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|3
1643651720000|2022-01-31 17:55:20|||||||||2
1643651730000|2022-01-31 17:55:30|761.6|761|761.6|761|761.6|761|761.6|761|3
1643651740000|2022-01-31 17:55:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|3
1643651750000|2022-01-31 17:55:50|||||||||9
1643651760000|2022-01-31 17:56:00|761.9|761.3|761.7|761.1|761.9|761.3|761.7|761.1|20
1643651770000|2022-01-31 17:56:10|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|3
1643651780000|2022-01-31 17:56:20|761.6|761|761.6|761|761.6|761|761.4|760.8|31
1643651790000|2022-01-31 17:56:30|761.5|760.9|761.6|761|761.6|761|761.5|760.9|5
1643651800000|2022-01-31 17:56:40|761.4|760.8|761.6|761|761.7|761.1|761.4|760.8|14
1643651810000|2022-01-31 17:56:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|5
1643651820000|2022-01-31 17:57:00|||||||||3
1643651830000|2022-01-31 17:57:10|761.6|761|761.6|761|761.6|761|761.6|761|157
1643651840000|2022-01-31 17:57:20|761.5|760.9|761.6|761|761.6|761|761.5|760.9|9
1643651850000|2022-01-31 17:57:30|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|9
1643651860000|2022-01-31 17:57:40|761.8|761.2|761.9|761.3|761.9|761.3|761.6|761|39
1643651870000|2022-01-31 17:57:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|4
1643651880000|2022-01-31 17:58:00|762.5|761.9|762.6|762|762.6|762|762.4|761.8|11
1643651890000|2022-01-31 17:58:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|10
1643651900000|2022-01-31 17:58:20|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|9
1643651910000|2022-01-31 17:58:30|762.3|761.7|762.3|761.7|762.3|761.7|762.2|761.6|6
1643651920000|2022-01-31 17:58:40|762.2|761.6|762.4|761.8|762.4|761.8|762.1|761.5|21
1643651930000|2022-01-31 17:58:50|762.6|762|762.6|762|762.6|762|762.6|762|13
1643651940000|2022-01-31 17:59:00|||||||||2
1643651960000|2022-01-31 17:59:20|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|26
1643651970000|2022-01-31 17:59:30|762.6|762|762.6|762|762.6|762|762.6|762|3
1643651980000|2022-01-31 17:59:40|||||||||1
1643652000000|2022-01-31 18:00:00|||||||||3
1643652010000|2022-01-31 18:00:10|762.7|762.1|762.7|762.1|762.7|762.1|762.6|762|3
1643652020000|2022-01-31 18:00:20|762.6|762|762.6|762|762.6|762|762.6|762|1
1643652030000|2022-01-31 18:00:30|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|16
1643652040000|2022-01-31 18:00:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|6
1643652050000|2022-01-31 18:00:50|||||||||11
1643652060000|2022-01-31 18:01:00|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|19
1643652070000|2022-01-31 18:01:10|||||||||1
1643652080000|2022-01-31 18:01:20|||||||||3
1643652090000|2022-01-31 18:01:30|||||||||8
1643652100000|2022-01-31 18:01:40|||||||||3
1643652110000|2022-01-31 18:01:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|15
1643652120000|2022-01-31 18:02:00|762.1|761.5|762.3|761.7|762.3|761.7|762|761.4|43
1643652130000|2022-01-31 18:02:10|||||||||38
1643652140000|2022-01-31 18:02:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|16
1643652150000|2022-01-31 18:02:30|762.6|762|762.6|762|762.6|762|762.6|762|18
1643652160000|2022-01-31 18:02:40|||||||||2
1643652170000|2022-01-31 18:02:50|762.7|762.1|762.9|762.3|762.9|762.3|762.6|762|9
1643652180000|2022-01-31 18:03:00|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|2
1643652190000|2022-01-31 18:03:10|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|82
1643652200000|2022-01-31 18:03:20|763.3|762.7|763.5|762.9|763.5|762.9|763.3|762.7|27
1643652210000|2022-01-31 18:03:30|763.8|763.2|763.6|763|763.9|763.3|763.6|763|63
1643652220000|2022-01-31 18:03:40|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|9
1643652230000|2022-01-31 18:03:50|763.6|763|763.6|763|763.6|763|763.6|763|4
1643652240000|2022-01-31 18:04:00|||||||||22
1643652250000|2022-01-31 18:04:10|763.8|763.2|763.6|763|763.8|763.2|763.6|763|31
1643652260000|2022-01-31 18:04:20|763.5|762.9|763.6|763|763.6|763|763.5|762.9|18
1643652270000|2022-01-31 18:04:30|||||||||1
1643652280000|2022-01-31 18:04:40|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|2
1643652290000|2022-01-31 18:04:50|763.6|763|763.6|763|763.6|763|763.6|763|2
1643652300000|2022-01-31 18:05:00|763.9|763.3|763.6|763|763.9|763.3|763.6|763|13
1643652310000|2022-01-31 18:05:10|||||||||2
1643652320000|2022-01-31 18:05:20|||||||||2
1643652340000|2022-01-31 18:05:40|763.7|763.1|763.6|763|763.7|763.1|763.6|763|13
1643652350000|2022-01-31 18:05:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|3
1643652360000|2022-01-31 18:06:00|764|763.4|764|763.4|764|763.4|763.9|763.3|7
1643652370000|2022-01-31 18:06:10|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|13
1643652380000|2022-01-31 18:06:20|764.1|763.5|764.1|763.5|764.1|763.5|764|763.4|19
1643652390000|2022-01-31 18:06:30|||||||||3
1643652400000|2022-01-31 18:06:40|764|763.4|763.9|763.3|764|763.4|763.9|763.3|9
1643652410000|2022-01-31 18:06:50|||||||||2
1643652420000|2022-01-31 18:07:00|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|11
1643652430000|2022-01-31 18:07:10|764|763.4|764|763.4|764|763.4|764|763.4|9
1643652440000|2022-01-31 18:07:20|763.9|763.3|763.9|763.3|763.9|763.3|763.8|763.2|15
1643652450000|2022-01-31 18:07:30|764.3|763.7|764.1|763.5|764.3|763.7|764.1|763.5|17
1643652460000|2022-01-31 18:07:40|764|763.4|763.9|763.3|764|763.4|763.9|763.3|32
1643652470000|2022-01-31 18:07:50|763.8|763.2|763.8|763.2|763.8|763.2|763.7|763.1|29
1643652480000|2022-01-31 18:08:00|763.7|763.1|763.8|763.2|763.9|763.3|763.7|763.1|19
1643652490000|2022-01-31 18:08:10|763.5|762.9|763.4|762.8|763.5|762.9|763.3|762.7|10
1643652500000|2022-01-31 18:08:20|763.6|763|763.4|762.8|763.6|763|763.4|762.8|9
1643652510000|2022-01-31 18:08:30|763.3|762.7|763.4|762.8|763.5|762.9|763.3|762.7|5
1643652520000|2022-01-31 18:08:40|763.5|762.9|763.3|762.7|763.5|762.9|763.3|762.7|6
1643652530000|2022-01-31 18:08:50|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|4
1643652540000|2022-01-31 18:09:00|763.4|762.8|763.3|762.7|763.5|762.9|763.3|762.7|9
1643652550000|2022-01-31 18:09:10|763.2|762.6|763.2|762.6|763.3|762.7|763.1|762.5|4
1643652560000|2022-01-31 18:09:20|||||||||1
1643652570000|2022-01-31 18:09:30|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|2
1643652580000|2022-01-31 18:09:40|||||||||1
1643652590000|2022-01-31 18:09:50|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|0
1643652600000|2022-01-31 18:10:00|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|8
1643652610000|2022-01-31 18:10:10|763.1|762.5|762.9|762.3|763.2|762.6|762.7|762.1|73
1643652620000|2022-01-31 18:10:20|763|762.4|763.2|762.6|763.3|762.7|762.9|762.3|33
1643652640000|2022-01-31 18:10:40|763.3|762.7|763.4|762.8|763.7|763.1|763.3|762.7|47
1643652650000|2022-01-31 18:10:50|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|17
1643652660000|2022-01-31 18:11:00|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|105
1643652670000|2022-01-31 18:11:10|763.5|762.9|763.7|763.1|763.7|763.1|763.5|762.9|17
1643652680000|2022-01-31 18:11:20|763.6|763|763.6|763|763.6|763|763.6|763|2
1643652690000|2022-01-31 18:11:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|11
1643652700000|2022-01-31 18:11:40|763.8|763.2|763.8|763.2|763.9|763.3|763.8|763.2|3
1643652710000|2022-01-31 18:11:50|763.7|763.1|763.7|763.1|763.8|763.2|763.7|763.1|8
1643652720000|2022-01-31 18:12:00|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|6
1643652730000|2022-01-31 18:12:10|||||||||1
1643652740000|2022-01-31 18:12:20|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|14
1643652750000|2022-01-31 18:12:30|763.8|763.2|763.7|763.1|763.8|763.2|763.7|763.1|3
1643652760000|2022-01-31 18:12:40|||||||||1
1643652780000|2022-01-31 18:13:00|||||||||1
1643652790000|2022-01-31 18:13:10|763.8|763.2|763.9|763.3|764|763.4|763.8|763.2|16
1643652800000|2022-01-31 18:13:20|763.7|763.1|763.6|763|763.7|763.1|763.6|763|14
1643652810000|2022-01-31 18:13:30|763.7|763.1|763.3|762.7|763.7|763.1|763.3|762.7|14
1643652820000|2022-01-31 18:13:40|763.2|762.6|763.4|762.8|763.5|762.9|763.2|762.6|15
1643652830000|2022-01-31 18:13:50|||||||||54
1643652840000|2022-01-31 18:14:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|2
1643652850000|2022-01-31 18:14:10|763.4|762.8|763.4|762.8|763.4|762.8|763.3|762.7|4
1643652860000|2022-01-31 18:14:20|763.3|762.7|763|762.4|763.3|762.7|762.9|762.3|16
1643652870000|2022-01-31 18:14:30|762.9|762.3|762.8|762.2|762.9|762.3|762.7|762.1|4
1643652880000|2022-01-31 18:14:40|762.9|762.3|763|762.4|763|762.4|762.9|762.3|7
1643652890000|2022-01-31 18:14:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|13
1643652900000|2022-01-31 18:15:00|763.3|762.7|763.4|762.8|763.6|763|763.3|762.7|36
1643652910000|2022-01-31 18:15:10|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|1
1643652920000|2022-01-31 18:15:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|2
1643652930000|2022-01-31 18:15:30|||||||||2
1643652940000|2022-01-31 18:15:40|||||||||1
1643652960000|2022-01-31 18:16:00|763.4|762.8|763.5|762.9|763.5|762.9|763.3|762.7|25
1643652970000|2022-01-31 18:16:10|||||||||9
1643652980000|2022-01-31 18:16:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|2
1643652990000|2022-01-31 18:16:30|763.5|762.9|763.7|763.1|763.7|763.1|763.5|762.9|3
1643653000000|2022-01-31 18:16:40|763.5|762.9|763.7|763.1|763.7|763.1|763.5|762.9|15
1643653010000|2022-01-31 18:16:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1643653020000|2022-01-31 18:17:00|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|13
1643653030000|2022-01-31 18:17:10|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|12
1643653040000|2022-01-31 18:17:20|763.7|763.1|763.4|762.8|763.7|763.1|763.4|762.8|5
1643653050000|2022-01-31 18:17:30|763.5|762.9|763.5|762.9|763.5|762.9|763.4|762.8|1
1643653060000|2022-01-31 18:17:40|763.6|763|763.5|762.9|763.7|763.1|763.5|762.9|14
1643653080000|2022-01-31 18:18:00|763.4|762.8|763.4|762.8|763.4|762.8|763.3|762.7|9
1643653090000|2022-01-31 18:18:10|763.7|763.1|763.5|762.9|763.7|763.1|763.5|762.9|21
1643653100000|2022-01-31 18:18:20|||||||||11
1643653110000|2022-01-31 18:18:30|||||||||1
1643653120000|2022-01-31 18:18:40|||||||||2
1643653130000|2022-01-31 18:18:50|763.7|763.1|763.7|763.1|763.8|763.2|763.7|763.1|18
1643653140000|2022-01-31 18:19:00|||||||||4
1643653150000|2022-01-31 18:19:10|763.5|762.9|763.7|763.1|763.7|763.1|763.5|762.9|7
1643653160000|2022-01-31 18:19:20|||||||||1
1643653170000|2022-01-31 18:19:30|||||||||2
1643653180000|2022-01-31 18:19:40|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|58
1643653190000|2022-01-31 18:19:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|1
1643653200000|2022-01-31 18:20:00|764.2|763.6|764|763.4|764.2|763.6|764|763.4|14
1643653210000|2022-01-31 18:20:10|763.9|763.3|764|763.4|764.3|763.7|763.9|763.3|18
1643653220000|2022-01-31 18:20:20|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|19
1643653230000|2022-01-31 18:20:30|||||||||1
1643653240000|2022-01-31 18:20:40|764.3|763.7|764.3|763.7|764.3|763.7|764.2|763.6|2
1643653250000|2022-01-31 18:20:50|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|0
1643653260000|2022-01-31 18:21:00|764.2|763.6|764.2|763.6|764.3|763.7|764.2|763.6|2
1643653270000|2022-01-31 18:21:10|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|28
1643653280000|2022-01-31 18:21:20|764.3|763.7|764.3|763.7|764.3|763.7|764.2|763.6|2
1643653290000|2022-01-31 18:21:30|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|1
1643653300000|2022-01-31 18:21:40|||||||||2
1643653320000|2022-01-31 18:22:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|7
1643653330000|2022-01-31 18:22:10|764.3|763.7|764.3|763.7|764.5|763.9|764.3|763.7|21
1643653340000|2022-01-31 18:22:20|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1643653350000|2022-01-31 18:22:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|19
1643653360000|2022-01-31 18:22:40|||||||||7
1643653370000|2022-01-31 18:22:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1643653380000|2022-01-31 18:23:00|||||||||3
1643653390000|2022-01-31 18:23:10|||||||||8
1643653400000|2022-01-31 18:23:20|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|4
1643653410000|2022-01-31 18:23:30|764.6|764|764.4|763.8|764.6|764|764.4|763.8|7
1643653420000|2022-01-31 18:23:40|764.6|764|764.5|763.9|764.6|764|764.5|763.9|6
1643653430000|2022-01-31 18:23:50|764.4|763.8|764.4|763.8|764.5|763.9|764.4|763.8|15
1643653440000|2022-01-31 18:24:00|||||||||3
1643653450000|2022-01-31 18:24:10|764.5|763.9|764.6|764|764.6|764|764.5|763.9|23
1643653460000|2022-01-31 18:24:20|||||||||3
1643653470000|2022-01-31 18:24:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|3
1643653480000|2022-01-31 18:24:40|||||||||1
1643653490000|2022-01-31 18:24:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|4
1643653500000|2022-01-31 18:25:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1643653510000|2022-01-31 18:25:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|5
1643653520000|2022-01-31 18:25:20|||||||||1
1643653530000|2022-01-31 18:25:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|10
1643653540000|2022-01-31 18:25:40|||||||||2
1643653560000|2022-01-31 18:26:00|||||||||1
1643653570000|2022-01-31 18:26:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|2
1643653580000|2022-01-31 18:26:20|||||||||2
1643653590000|2022-01-31 18:26:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|7
1643653600000|2022-01-31 18:26:40|||||||||1
1643653610000|2022-01-31 18:26:50|764.6|764|764.7|764.1|764.8|764.2|764.6|764|4
1643653620000|2022-01-31 18:27:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|11
1643653630000|2022-01-31 18:27:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|3
1643653640000|2022-01-31 18:27:20|||||||||2
1643653650000|2022-01-31 18:27:30|||||||||3
1643653660000|2022-01-31 18:27:40|||||||||6
1643653670000|2022-01-31 18:27:50|764.6|764|764.6|764|764.6|764|764.6|764|1
1643653680000|2022-01-31 18:28:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|4
1643653690000|2022-01-31 18:28:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|7
1643653700000|2022-01-31 18:28:20|||||||||2
1643653720000|2022-01-31 18:28:40|764.9|764.3|765|764.4|765|764.4|764.9|764.3|24
1643653730000|2022-01-31 18:28:50|||||||||3
1643653740000|2022-01-31 18:29:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1643653750000|2022-01-31 18:29:10|||||||||2
1643653760000|2022-01-31 18:29:20|765|764.4|765|764.4|765|764.4|765|764.4|4
1643653780000|2022-01-31 18:29:40|764.9|764.3|764.7|764.1|764.9|764.3|764.7|764.1|3
1643653790000|2022-01-31 18:29:50|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1643653800000|2022-01-31 18:30:00|764.7|764.1|764.7|764.1|764.7|764.1|764.5|763.9|24
1643653810000|2022-01-31 18:30:10|764.6|764|764.5|763.9|764.7|764.1|764.5|763.9|7
1643653820000|2022-01-31 18:30:20|764.6|764|764.5|763.9|764.6|764|764.5|763.9|11
1643653830000|2022-01-31 18:30:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|12
1643653840000|2022-01-31 18:30:40|||||||||3
1643653860000|2022-01-31 18:31:00|||||||||1
1643653870000|2022-01-31 18:31:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1643653880000|2022-01-31 18:31:20|||||||||1
1643653890000|2022-01-31 18:31:30|||||||||131
1643653900000|2022-01-31 18:31:40|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|5
1643653910000|2022-01-31 18:31:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|4
1643653920000|2022-01-31 18:32:00|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|6
1643653930000|2022-01-31 18:32:10|764.4|763.8|764.4|763.8|764.5|763.9|764.4|763.8|24
1643653940000|2022-01-31 18:32:20|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|2
1643653950000|2022-01-31 18:32:30|||||||||2
1643653960000|2022-01-31 18:32:40|||||||||4
1643653980000|2022-01-31 18:33:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|8
1643653990000|2022-01-31 18:33:10|||||||||2
1643654000000|2022-01-31 18:33:20|||||||||1
1643654010000|2022-01-31 18:33:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|3
1643654020000|2022-01-31 18:33:40|||||||||3
1643654040000|2022-01-31 18:34:00|764.6|764|764.6|764|764.6|764|764.6|764|12
1643654050000|2022-01-31 18:34:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|2
1643654060000|2022-01-31 18:34:20|||||||||1
1643654070000|2022-01-31 18:34:30|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|3
1643654080000|2022-01-31 18:34:40|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|7
1643654090000|2022-01-31 18:34:50|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|1
1643654100000|2022-01-31 18:35:00|764.6|764|764.6|764|764.7|764.1|764.6|764|6
1643654110000|2022-01-31 18:35:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1643654120000|2022-01-31 18:35:20|764.5|763.9|764.4|763.8|764.6|764|764.4|763.8|13
1643654130000|2022-01-31 18:35:30|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|8
1643654140000|2022-01-31 18:35:40|||||||||5
1643654150000|2022-01-31 18:35:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1643654160000|2022-01-31 18:36:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|15
1643654170000|2022-01-31 18:36:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1643654180000|2022-01-31 18:36:20|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|2
1643654190000|2022-01-31 18:36:30|764.6|764|764.6|764|764.6|764|764.6|764|12
1643654200000|2022-01-31 18:36:40|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|11
1643654210000|2022-01-31 18:36:50|||||||||1
1643654220000|2022-01-31 18:37:00|||||||||2
1643654230000|2022-01-31 18:37:10|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|3
1643654240000|2022-01-31 18:37:20|764.3|763.7|764.3|763.7|764.3|763.7|764.2|763.6|1
1643654250000|2022-01-31 18:37:30|||||||||22
1643654260000|2022-01-31 18:37:40|||||||||4
1643654270000|2022-01-31 18:37:50|764|763.4|763.7|763.1|764|763.4|763.7|763.1|20
1643654280000|2022-01-31 18:38:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|18
1643654290000|2022-01-31 18:38:10|||||||||11
1643654300000|2022-01-31 18:38:20|764|763.4|763.8|763.2|764|763.4|763.8|763.2|5
1643654310000|2022-01-31 18:38:30|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|4
1643654320000|2022-01-31 18:38:40|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|12
1643654330000|2022-01-31 18:38:50|||||||||11
1643654340000|2022-01-31 18:39:00|||||||||14
1643654350000|2022-01-31 18:39:10|763.7|763.1|763.7|763.1|763.8|763.2|763.6|763|3
1643654360000|2022-01-31 18:39:20|||||||||13
1643654370000|2022-01-31 18:39:30|||||||||3
1643654380000|2022-01-31 18:39:40|||||||||3
1643654390000|2022-01-31 18:39:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1643654400000|2022-01-31 18:40:00|763.6|763|763.7|763.1|763.7|763.1|763.6|763|4
1643654410000|2022-01-31 18:40:10|||||||||2
1643654420000|2022-01-31 18:40:20|||||||||30
1643654430000|2022-01-31 18:40:30|||||||||1
1643654440000|2022-01-31 18:40:40|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|18
1643654450000|2022-01-31 18:40:50|||||||||1
1643654460000|2022-01-31 18:41:00|763.1|762.5|763.1|762.5|763.2|762.6|763.1|762.5|1
1643654470000|2022-01-31 18:41:10|763.3|762.7|763.3|762.7|763.4|762.8|763.3|762.7|12
1643654480000|2022-01-31 18:41:20|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|5
1643654490000|2022-01-31 18:41:30|||||||||1
1643654500000|2022-01-31 18:41:40|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|15
1643654510000|2022-01-31 18:41:50|763|762.4|763|762.4|763|762.4|763|762.4|5
1643654520000|2022-01-31 18:42:00|762.9|762.3|762.9|762.3|763|762.4|762.9|762.3|6
1643654530000|2022-01-31 18:42:10|762.6|762|762.6|762|762.6|762|762.6|762|5
1643654540000|2022-01-31 18:42:20|||||||||15
1643654550000|2022-01-31 18:42:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|8
1643654560000|2022-01-31 18:42:40|||||||||4
1643654570000|2022-01-31 18:42:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|2
1643654580000|2022-01-31 18:43:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|5
1643654590000|2022-01-31 18:43:10|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|9
1643654600000|2022-01-31 18:43:20|||||||||3
1643654610000|2022-01-31 18:43:30|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|5
1643654620000|2022-01-31 18:43:40|763.1|762.5|762.7|762.1|763.1|762.5|762.7|762.1|63
1643654630000|2022-01-31 18:43:50|762.8|762.2|762.8|762.2|762.8|762.2|762.7|762.1|4
1643654640000|2022-01-31 18:44:00|762.7|762.1|762.7|762.1|762.8|762.2|762.7|762.1|2
1643654650000|2022-01-31 18:44:10|||||||||5
1643654660000|2022-01-31 18:44:20|762.6|762|762.7|762.1|762.7|762.1|762.6|762|10
1643654670000|2022-01-31 18:44:30|762.6|762|762.7|762.1|762.7|762.1|762.6|762|10
1643654680000|2022-01-31 18:44:40|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|0
1643654690000|2022-01-31 18:44:50|762.6|762|762.6|762|762.6|762|762.5|761.9|10
1643654700000|2022-01-31 18:45:00|762.5|761.9|762.6|762|762.6|762|762.5|761.9|12
1643654710000|2022-01-31 18:45:10|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|12
1643654720000|2022-01-31 18:45:20|763|762.4|763|762.4|763|762.4|763|762.4|0
1643654730000|2022-01-31 18:45:30|763.1|762.5|763.1|762.5|763.1|762.5|763|762.4|30
1643654740000|2022-01-31 18:45:40|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|0
1643654750000|2022-01-31 18:45:50|763.2|762.6|763.3|762.7|763.4|762.8|763.2|762.6|27
1643654760000|2022-01-31 18:46:00|763.2|762.6|763.2|762.6|763.2|762.6|763.1|762.5|8
1643654770000|2022-01-31 18:46:10|||||||||2
1643654780000|2022-01-31 18:46:20|763|762.4|763|762.4|763|762.4|763|762.4|8
1643654790000|2022-01-31 18:46:30|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|10
1643654800000|2022-01-31 18:46:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|1
1643654810000|2022-01-31 18:46:50|763.3|762.7|763|762.4|763.3|762.7|763|762.4|3
1643654820000|2022-01-31 18:47:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1643654830000|2022-01-31 18:47:10|||||||||6
1643654840000|2022-01-31 18:47:20|763.3|762.7|763.4|762.8|763.5|762.9|763.3|762.7|33
1643654850000|2022-01-31 18:47:30|763.6|763|763.4|762.8|763.6|763|763.4|762.8|29
1643654860000|2022-01-31 18:47:40|763.6|763|763.4|762.8|763.6|763|763.4|762.8|11
1643654870000|2022-01-31 18:47:50|763.5|762.9|763.8|763.2|763.9|763.3|763.5|762.9|14
1643654880000|2022-01-31 18:48:00|763.7|763.1|764.2|763.6|764.3|763.7|763.6|763|42
1643654890000|2022-01-31 18:48:10|764.3|763.7|764.3|763.7|764.4|763.8|764.3|763.7|21
1643654900000|2022-01-31 18:48:20|||||||||4
1643654910000|2022-01-31 18:48:30|764.4|763.8|764.4|763.8|764.5|763.9|764.4|763.8|4
1643654920000|2022-01-31 18:48:40|764.5|763.9|764.6|764|764.6|764|764.4|763.8|17
1643654930000|2022-01-31 18:48:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|15
1643654940000|2022-01-31 18:49:00|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|12
1643654950000|2022-01-31 18:49:10|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|6
1643654960000|2022-01-31 18:49:20|764.3|763.7|764.4|763.8|764.5|763.9|764.3|763.7|32
1643654970000|2022-01-31 18:49:30|764.6|764|764.5|763.9|764.7|764.1|764.4|763.8|37
1643654980000|2022-01-31 18:49:40|764.4|763.8|764.6|764|764.6|764|764.4|763.8|2
1643654990000|2022-01-31 18:49:50|764.5|763.9|764.5|763.9|764.5|763.9|764.4|763.8|5
1643655000000|2022-01-31 18:50:00|764.6|764|764.6|764|764.6|764|764.6|764|0
1643655010000|2022-01-31 18:50:10|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|2
1643655020000|2022-01-31 18:50:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|7
1643655030000|2022-01-31 18:50:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1643655040000|2022-01-31 18:50:40|764.3|763.7|764.3|763.7|764.4|763.8|764.3|763.7|5
1643655050000|2022-01-31 18:50:50|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|5
1643655060000|2022-01-31 18:51:00|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|7
1643655070000|2022-01-31 18:51:10|||||||||8
1643655080000|2022-01-31 18:51:20|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|6
1643655090000|2022-01-31 18:51:30|||||||||1
1643655100000|2022-01-31 18:51:40|||||||||23
1643655110000|2022-01-31 18:51:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|3
1643655120000|2022-01-31 18:52:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1643655130000|2022-01-31 18:52:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|4
1643655150000|2022-01-31 18:52:30|||||||||2
1643655160000|2022-01-31 18:52:40|764.2|763.6|764.6|764|764.8|764.2|764.2|763.6|50
1643655170000|2022-01-31 18:52:50|764.7|764.1|764.6|764|764.7|764.1|764.6|764|1
1643655180000|2022-01-31 18:53:00|||||||||11
1643655190000|2022-01-31 18:53:10|||||||||3
1643655200000|2022-01-31 18:53:20|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|13
1643655210000|2022-01-31 18:53:30|764.6|764|764.6|764|764.6|764|764.6|764|1
1643655220000|2022-01-31 18:53:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|16
1643655230000|2022-01-31 18:53:50|764.6|764|764.6|764|764.6|764|764.6|764|7
1643655240000|2022-01-31 18:54:00|||||||||5
1643655250000|2022-01-31 18:54:10|||||||||2
1643655260000|2022-01-31 18:54:20|||||||||44
1643655270000|2022-01-31 18:54:30|764.5|763.9|764.6|764|764.6|764|764.5|763.9|7
1643655290000|2022-01-31 18:54:50|||||||||9
1643655300000|2022-01-31 18:55:00|||||||||2
1643655310000|2022-01-31 18:55:10|||||||||1
1643655320000|2022-01-31 18:55:20|||||||||3
1643655330000|2022-01-31 18:55:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|20
1643655340000|2022-01-31 18:55:40|764.3|763.7|764.7|764.1|764.7|764.1|764.3|763.7|28
1643655350000|2022-01-31 18:55:50|||||||||1
1643655370000|2022-01-31 18:56:10|764.6|764|764.7|764.1|764.7|764.1|764.6|764|3
1643655380000|2022-01-31 18:56:20|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|9
1643655390000|2022-01-31 18:56:30|764.5|763.9|764.8|764.2|764.8|764.2|764.3|763.7|33
1643655400000|2022-01-31 18:56:40|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|4
1643655410000|2022-01-31 18:56:50|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|3
1643655420000|2022-01-31 18:57:00|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|14
1643655430000|2022-01-31 18:57:10|764.8|764.2|765.1|764.5|765.2|764.6|764.7|764.1|36
1643655440000|2022-01-31 18:57:20|765.3|764.7|765.2|764.6|765.6|765|765.2|764.6|30
1643655450000|2022-01-31 18:57:30|||||||||2
1643655460000|2022-01-31 18:57:40|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|5
1643655470000|2022-01-31 18:57:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|19
1643655480000|2022-01-31 18:58:00|765.3|764.7|765.1|764.5|765.3|764.7|765.1|764.5|18
1643655490000|2022-01-31 18:58:10|||||||||5
1643655500000|2022-01-31 18:58:20|||||||||4
1643655510000|2022-01-31 18:58:30|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|16
1643655520000|2022-01-31 18:58:40|765.1|764.5|765.1|764.5|765.1|764.5|765|764.4|13
1643655530000|2022-01-31 18:58:50|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|15
1643655540000|2022-01-31 18:59:00|765.1|764.5|765.1|764.5|765.1|764.5|764.9|764.3|11
1643655550000|2022-01-31 18:59:10|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|12
1643655560000|2022-01-31 18:59:20|||||||||4
1643655570000|2022-01-31 18:59:30|||||||||3
1643655580000|2022-01-31 18:59:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|10
1643655590000|2022-01-31 18:59:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|2
1643655600000|2022-01-31 19:00:00|764.7|764.1|764.4|763.8|764.7|764.1|764.2|763.6|52
1643655610000|2022-01-31 19:00:10|||||||||8
1643655620000|2022-01-31 19:00:20|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|37
1643655630000|2022-01-31 19:00:30|763.9|763.3|763.9|763.3|763.9|763.3|763.7|763.1|35
1643655640000|2022-01-31 19:00:40|||||||||1
1643655650000|2022-01-31 19:00:50|||||||||8
1643655660000|2022-01-31 19:01:00|764|763.4|763.9|763.3|764|763.4|763.9|763.3|6
1643655670000|2022-01-31 19:01:10|764|763.4|764.2|763.6|764.4|763.8|764|763.4|35
1643655680000|2022-01-31 19:01:20|764.1|763.5|764.2|763.6|764.3|763.7|764.1|763.5|9
1643655690000|2022-01-31 19:01:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|3
1643655700000|2022-01-31 19:01:40|764.2|763.6|764.4|763.8|764.4|763.8|764.2|763.6|17
1643655710000|2022-01-31 19:01:50|||||||||2
1643655720000|2022-01-31 19:02:00|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|2
1643655730000|2022-01-31 19:02:10|764.6|764|764.5|763.9|764.6|764|764.4|763.8|14
1643655740000|2022-01-31 19:02:20|764.4|763.8|764.3|763.7|764.5|763.9|764.3|763.7|8
1643655750000|2022-01-31 19:02:30|764.4|763.8|764.4|763.8|764.4|763.8|764.3|763.7|15
1643655760000|2022-01-31 19:02:40|764.3|763.7|764.2|763.6|764.3|763.7|764|763.4|17
1643655770000|2022-01-31 19:02:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|10
1643655780000|2022-01-31 19:03:00|764.3|763.7|764.2|763.6|764.5|763.9|764.2|763.6|6
1643655790000|2022-01-31 19:03:10|||||||||6
1643655800000|2022-01-31 19:03:20|||||||||7
1643655810000|2022-01-31 19:03:30|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|46
1643655820000|2022-01-31 19:03:40|764.3|763.7|764|763.4|764.3|763.7|764|763.4|12
1643655830000|2022-01-31 19:03:50|||||||||6
1643655840000|2022-01-31 19:04:00|763.9|763.3|763.9|763.3|763.9|763.3|763.8|763.2|16
1643655850000|2022-01-31 19:04:10|764|763.4|764|763.4|764|763.4|764|763.4|10
1643655860000|2022-01-31 19:04:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|55
1643655870000|2022-01-31 19:04:30|764|763.4|763.9|763.3|764|763.4|763.9|763.3|14
1643655880000|2022-01-31 19:04:40|763.8|763.2|764.2|763.6|764.2|763.6|763.8|763.2|10
1643655890000|2022-01-31 19:04:50|764.1|763.5|763.9|763.3|764.1|763.5|763.8|763.2|1
1643655900000|2022-01-31 19:05:00|764|763.4|763.8|763.2|764|763.4|763.8|763.2|8
1643655910000|2022-01-31 19:05:10|763.7|763.1|763.7|763.1|763.8|763.2|763.7|763.1|0
1643655920000|2022-01-31 19:05:20|763.8|763.2|763.7|763.1|763.8|763.2|763.6|763|46
1643655930000|2022-01-31 19:05:30|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|59
1643655940000|2022-01-31 19:05:40|||||||||15
1643655950000|2022-01-31 19:05:50|764|763.4|763.9|763.3|764.1|763.5|763.9|763.3|18
1643655960000|2022-01-31 19:06:00|764|763.4|763.9|763.3|764|763.4|763.9|763.3|1
1643655970000|2022-01-31 19:06:10|763.8|763.2|763.3|762.7|763.8|763.2|763.2|762.6|32
1643655980000|2022-01-31 19:06:20|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|17
1643655990000|2022-01-31 19:06:30|763.4|762.8|763.5|762.9|763.5|762.9|763.3|762.7|29
1643656000000|2022-01-31 19:06:40|763.4|762.8|763.5|762.9|763.9|763.3|763.4|762.8|20
1643656010000|2022-01-31 19:06:50|763.6|763|763.5|762.9|763.6|763|763.5|762.9|10
1643656020000|2022-01-31 19:07:00|763.6|763|763.7|763.1|763.7|763.1|763.6|763|8
1643656030000|2022-01-31 19:07:10|763.6|763|763.9|763.3|763.9|763.3|763.6|763|6
1643656050000|2022-01-31 19:07:30|764|763.4|763.8|763.2|764|763.4|763.7|763.1|28
1643656060000|2022-01-31 19:07:40|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|68
1643656070000|2022-01-31 19:07:50|763|762.4|763.2|762.6|763.3|762.7|763|762.4|38
1643656080000|2022-01-31 19:08:00|763|762.4|763.1|762.5|763.1|762.5|763|762.4|30
1643656090000|2022-01-31 19:08:10|763|762.4|763.2|762.6|763.3|762.7|763|762.4|110
1643656100000|2022-01-31 19:08:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|18
1643656110000|2022-01-31 19:08:30|763.5|762.9|763.2|762.6|763.5|762.9|763.1|762.5|25
1643656120000|2022-01-31 19:08:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|32
1643656130000|2022-01-31 19:08:50|||||||||7
1643656140000|2022-01-31 19:09:00|763.5|762.9|763.5|762.9|763.5|762.9|763.4|762.8|12
1643656150000|2022-01-31 19:09:10|||||||||7
1643656160000|2022-01-31 19:09:20|763.6|763|763.5|762.9|763.6|763|763.5|762.9|12
1643656170000|2022-01-31 19:09:30|763.6|763|763.6|763|763.6|763|763.6|763|10
1643656180000|2022-01-31 19:09:40|763.5|762.9|764.4|763.8|764.4|763.8|763.5|762.9|27
1643656190000|2022-01-31 19:09:50|764.2|763.6|764|763.4|764.3|763.7|764|763.4|21
1643656200000|2022-01-31 19:10:00|764.1|763.5|763.9|763.3|764.1|763.5|763.9|763.3|31
1643656210000|2022-01-31 19:10:10|764|763.4|764|763.4|764|763.4|764|763.4|15
1643656220000|2022-01-31 19:10:20|764.2|763.6|764.1|763.5|764.2|763.6|764|763.4|21
1643656230000|2022-01-31 19:10:30|764|763.4|764.1|763.5|764.1|763.5|764|763.4|12
1643656240000|2022-01-31 19:10:40|764|763.4|763.9|763.3|764|763.4|763.9|763.3|18
1643656250000|2022-01-31 19:10:50|764|763.4|764|763.4|764|763.4|763.8|763.2|25
1643656260000|2022-01-31 19:11:00|764.3|763.7|764.6|764|764.8|764.2|764|763.4|59
1643656270000|2022-01-31 19:11:10|764.8|764.2|764.4|763.8|764.8|764.2|764.4|763.8|28
1643656280000|2022-01-31 19:11:20|764.5|763.9|763.8|763.2|764.5|763.9|763.8|763.2|39
1643656290000|2022-01-31 19:11:30|||||||||19
1643656300000|2022-01-31 19:11:40|763.9|763.3|764|763.4|764|763.4|763.9|763.3|12
1643656310000|2022-01-31 19:11:50|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|12
1643656320000|2022-01-31 19:12:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|13
1643656330000|2022-01-31 19:12:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|11
1643656340000|2022-01-31 19:12:20|763.5|762.9|763.6|763|763.7|763.1|763.5|762.9|12
1643656350000|2022-01-31 19:12:30|763.5|762.9|763.8|763.2|763.8|763.2|763.5|762.9|13
1643656360000|2022-01-31 19:12:40|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|11
1643656370000|2022-01-31 19:12:50|||||||||9
1643656380000|2022-01-31 19:13:00|||||||||43
1643656390000|2022-01-31 19:13:10|763.4|762.8|763.8|763.2|763.9|763.3|763.4|762.8|34
1643656400000|2022-01-31 19:13:20|763.6|763|763.8|763.2|763.8|763.2|763.5|762.9|30
1643656410000|2022-01-31 19:13:30|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|57
1643656420000|2022-01-31 19:13:40|763.7|763.1|763.3|762.7|763.7|763.1|763.1|762.5|53
1643656430000|2022-01-31 19:13:50|763.4|762.8|764.1|763.5|764.1|763.5|763.4|762.8|105
1643656440000|2022-01-31 19:14:00|764.2|763.6|765.2|764.6|765.3|764.7|763.8|763.2|288
1643656450000|2022-01-31 19:14:10|765.3|764.7|765.9|765.3|765.9|765.3|765|764.4|162
1643656460000|2022-01-31 19:14:20|765.8|765.2|766.2|765.6|766.2|765.6|765.7|765.1|204
1643656470000|2022-01-31 19:14:30|766.3|765.7|765|764.4|766.3|765.7|765|764.4|313
1643656480000|2022-01-31 19:14:40|765.1|764.5|765.4|764.8|765.7|765.1|765.1|764.5|282
1643656490000|2022-01-31 19:14:50|765.3|764.7|765.5|764.9|765.7|765.1|765.3|764.7|218
1643656500000|2022-01-31 19:15:00|765.3|764.7|765.7|765.1|766|765.4|765.3|764.7|96
1643656510000|2022-01-31 19:15:10|765.8|765.2|765.8|765.2|766|765.4|765.8|765.2|52
1643656520000|2022-01-31 19:15:20|765.9|765.3|765.8|765.2|766|765.4|765.8|765.2|11
1643656530000|2022-01-31 19:15:30|765.7|765.1|765.7|765.1|765.7|765.1|765.6|765|14
1643656540000|2022-01-31 19:15:40|765.8|765.2|765.6|765|765.8|765.2|765.3|764.7|73
1643656550000|2022-01-31 19:15:50|765.4|764.8|765.6|765|765.7|765.1|765.4|764.8|12
1643656560000|2022-01-31 19:16:00|765.7|765.1|765.7|765.1|765.9|765.3|765.7|765.1|66
1643656570000|2022-01-31 19:16:10|765.8|765.2|765.8|765.2|765.8|765.2|765.6|765|9
1643656580000|2022-01-31 19:16:20|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|14
1643656590000|2022-01-31 19:16:30|||||||||11
1643656600000|2022-01-31 19:16:40|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|17
1643656610000|2022-01-31 19:16:50|765.9|765.3|765.9|765.3|765.9|765.3|765.8|765.2|3
1643656620000|2022-01-31 19:17:00|765.8|765.2|765.8|765.2|765.9|765.3|765.8|765.2|26
1643656630000|2022-01-31 19:17:10|765.7|765.1|765.9|765.3|765.9|765.3|765.6|765|124
1643656640000|2022-01-31 19:17:20|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|1
1643656650000|2022-01-31 19:17:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1643656660000|2022-01-31 19:17:40|765.9|765.3|765.9|765.3|765.9|765.3|765.8|765.2|20
1643656670000|2022-01-31 19:17:50|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|1
1643656680000|2022-01-31 19:18:00|765.9|765.3|766|765.4|766|765.4|765.8|765.2|3
1643656690000|2022-01-31 19:18:10|765.7|765.1|765.6|765|765.7|765.1|765.6|765|56
1643656700000|2022-01-31 19:18:20|765.7|765.1|765.6|765|765.7|765.1|765.6|765|12
1643656710000|2022-01-31 19:18:30|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|9
1643656720000|2022-01-31 19:18:40|765.7|765.1|765.6|765|765.7|765.1|765.6|765|2
1643656730000|2022-01-31 19:18:50|765.7|765.1|765.7|765.1|765.8|765.2|765.6|765|0
1643656740000|2022-01-31 19:19:00|765.6|765|765.7|765.1|765.8|765.2|765.6|765|21
1643656750000|2022-01-31 19:19:10|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|6
1643656760000|2022-01-31 19:19:20|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|6
1643656770000|2022-01-31 19:19:30|765.9|765.3|765.5|764.9|765.9|765.3|765.5|764.9|32
1643656780000|2022-01-31 19:19:40|765.2|764.6|765.2|764.6|765.4|764.8|765.2|764.6|16
1643656790000|2022-01-31 19:19:50|765.3|764.7|765.1|764.5|765.3|764.7|765.1|764.5|122
1643677200000|2022-02-01 01:00:00|766.5|765.9|765.5|764.9|766.5|765.9|765.3|764.7|66
1643677210000|2022-02-01 01:00:10|765.3|764.7|765.4|764.8|765.5|764.9|765|764.4|21
1643677220000|2022-02-01 01:00:20|765.3|764.7|765.3|764.7|765.3|764.7|765.1|764.5|10
1643677230000|2022-02-01 01:00:30|||||||||13
1643677240000|2022-02-01 01:00:40|765.4|764.8|766.1|765.5|766.1|765.5|765.4|764.8|14
1643677250000|2022-02-01 01:00:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1643677260000|2022-02-01 01:01:00|766.5|765.9|765.9|765.3|766.5|765.9|765.8|765.2|18
1643677270000|2022-02-01 01:01:10|766|765.4|766.3|765.7|766.3|765.7|766|765.4|9
1643677280000|2022-02-01 01:01:20|766.1|765.5|766.4|765.8|766.5|765.9|766.1|765.5|6
1643677290000|2022-02-01 01:01:30|766.5|765.9|766.2|765.6|766.5|765.9|766.1|765.5|2
1643677300000|2022-02-01 01:01:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643677310000|2022-02-01 01:01:50|766.4|765.8|766.3|765.7|766.5|765.9|766.3|765.7|3
1643677320000|2022-02-01 01:02:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|8
1643677330000|2022-02-01 01:02:10|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|6
1643677340000|2022-02-01 01:02:20|||||||||7
1643677350000|2022-02-01 01:02:30|||||||||1
1643677380000|2022-02-01 01:03:00|||||||||5
1643677400000|2022-02-01 01:03:20|||||||||4
1643677410000|2022-02-01 01:03:30|||||||||1
1643677430000|2022-02-01 01:03:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|4
1643677440000|2022-02-01 01:04:00|767|766.4|767|766.4|767.4|766.8|767|766.4|17
1643677450000|2022-02-01 01:04:10|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|13
1643677460000|2022-02-01 01:04:20|||||||||2
1643677470000|2022-02-01 01:04:30|767.4|766.8|767.4|766.8|767.5|766.9|767.4|766.8|8
1643677480000|2022-02-01 01:04:40|767.3|766.7|767.7|767.1|768|767.4|767.3|766.7|8
1643677490000|2022-02-01 01:04:50|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|2
1643677500000|2022-02-01 01:05:00|767.6|767|767.4|766.8|767.9|767.3|767.3|766.7|12
1643677510000|2022-02-01 01:05:10|767.5|766.9|767.5|766.9|767.6|767|767.5|766.9|3
1643677520000|2022-02-01 01:05:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1643677540000|2022-02-01 01:05:40|767.4|766.8|767.4|766.8|767.4|766.8|767.3|766.7|3
1643677560000|2022-02-01 01:06:00|767.3|766.7|767.3|766.7|767.5|766.9|767.3|766.7|9
1643677570000|2022-02-01 01:06:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|5
1643677580000|2022-02-01 01:06:20|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|8
1643677590000|2022-02-01 01:06:30|||||||||1
1643677600000|2022-02-01 01:06:40|767.5|766.9|767|766.4|767.5|766.9|767|766.4|22
1643677620000|2022-02-01 01:07:00|767.1|766.5|766.5|765.9|767.2|766.6|766.5|765.9|20
1643677630000|2022-02-01 01:07:10|766.6|766|767|766.4|767|766.4|766.6|766|4
1643677640000|2022-02-01 01:07:20|||||||||2
1643677650000|2022-02-01 01:07:30|||||||||1
1643677670000|2022-02-01 01:07:50|||||||||18
1643677680000|2022-02-01 01:08:00|767.1|766.5|767|766.4|767.1|766.5|767|766.4|4
1643677690000|2022-02-01 01:08:10|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|3
1643677700000|2022-02-01 01:08:20|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|3
1643677710000|2022-02-01 01:08:30|767.3|766.7|767.1|766.5|767.3|766.7|767.1|766.5|1
1643677720000|2022-02-01 01:08:40|767|766.4|767|766.4|767|766.4|767|766.4|0
1643677740000|2022-02-01 01:09:00|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|5
1643677760000|2022-02-01 01:09:20|767|766.4|767|766.4|767|766.4|767|766.4|2
1643677780000|2022-02-01 01:09:40|||||||||3
1643677800000|2022-02-01 01:10:00|767.5|766.9|767.4|766.8|767.5|766.9|767.3|766.7|35
1643677810000|2022-02-01 01:10:10|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643677820000|2022-02-01 01:10:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|3
1643677830000|2022-02-01 01:10:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|4
1643677840000|2022-02-01 01:10:40|766.3|765.7|766.5|765.9|766.5|765.9|766.3|765.7|6
1643677850000|2022-02-01 01:10:50|766.8|766.2|766.8|766.2|767.1|766.5|766.8|766.2|10
1643677860000|2022-02-01 01:11:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|8
1643677870000|2022-02-01 01:11:10|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|13
1643677890000|2022-02-01 01:11:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643677910000|2022-02-01 01:11:50|||||||||11
1643677920000|2022-02-01 01:12:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|6
1643677930000|2022-02-01 01:12:10|767.8|767.2|767.5|766.9|767.8|767.2|767.5|766.9|9
1643677940000|2022-02-01 01:12:20|||||||||1
1643677960000|2022-02-01 01:12:40|||||||||5
1643677980000|2022-02-01 01:13:00|767.6|767|767.6|767|767.6|767|767.6|767|0
1643677990000|2022-02-01 01:13:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|2
1643678020000|2022-02-01 01:13:40|767.6|767|767.8|767.2|767.8|767.2|767.6|767|4
1643678090000|2022-02-01 01:14:50|||||||||4
1643678100000|2022-02-01 01:15:00|||||||||3
1643678120000|2022-02-01 01:15:20|||||||||1
1643678130000|2022-02-01 01:15:30|||||||||1
1643678170000|2022-02-01 01:16:10|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|3
1643678180000|2022-02-01 01:16:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|8
1643678190000|2022-02-01 01:16:30|768.5|767.9|768.5|767.9|768.5|767.9|768.4|767.8|1
1643678200000|2022-02-01 01:16:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1643678210000|2022-02-01 01:16:50|768.5|767.9|768.5|767.9|768.5|767.9|768.3|767.7|4
1643678220000|2022-02-01 01:17:00|||||||||1
1643678230000|2022-02-01 01:17:10|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|4
1643678240000|2022-02-01 01:17:20|||||||||3
1643678250000|2022-02-01 01:17:30|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|5
1643678260000|2022-02-01 01:17:40|||||||||2
1643678270000|2022-02-01 01:17:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|2
1643678280000|2022-02-01 01:18:00|768.3|767.7|768|767.4|768.3|767.7|768|767.4|15
1643678290000|2022-02-01 01:18:10|767.9|767.3|768|767.4|768|767.4|767.9|767.3|2
1643678300000|2022-02-01 01:18:20|||||||||7
1643678350000|2022-02-01 01:19:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|2
1643678360000|2022-02-01 01:19:20|768|767.4|768|767.4|768|767.4|768|767.4|1
1643678370000|2022-02-01 01:19:30|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|0
1643678380000|2022-02-01 01:19:40|768|767.4|768|767.4|768|767.4|768|767.4|1
1643678400000|2022-02-01 01:20:00|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643678420000|2022-02-01 01:20:20|768|767.4|767.2|766.6|768|767.4|767.2|766.6|9
1643678430000|2022-02-01 01:20:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1643678440000|2022-02-01 01:20:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|1
1643678480000|2022-02-01 01:21:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643678490000|2022-02-01 01:21:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|2
1643678500000|2022-02-01 01:21:40|||||||||1
1643678510000|2022-02-01 01:21:50|767.1|766.5|766.8|766.2|767.1|766.5|766.8|766.2|33
1643678530000|2022-02-01 01:22:10|766.9|766.3|767.2|766.6|767.2|766.6|766.9|766.3|2
1643678540000|2022-02-01 01:22:20|||||||||1
1643678550000|2022-02-01 01:22:30|||||||||1
1643678560000|2022-02-01 01:22:40|||||||||3
1643678570000|2022-02-01 01:22:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1643678580000|2022-02-01 01:23:00|767.2|766.6|766.8|766.2|767.2|766.6|766.8|766.2|10
1643678590000|2022-02-01 01:23:10|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1643678630000|2022-02-01 01:23:50|||||||||1
1643678640000|2022-02-01 01:24:00|||||||||1
1643678660000|2022-02-01 01:24:20|766.6|766|766.4|765.8|766.6|766|766.4|765.8|3
1643678700000|2022-02-01 01:25:00|766.5|765.9|766.7|766.1|766.7|766.1|766.5|765.9|3
1643678760000|2022-02-01 01:26:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|4
1643678770000|2022-02-01 01:26:10|766.9|766.3|766.7|766.1|766.9|766.3|766.7|766.1|1
1643678780000|2022-02-01 01:26:20|766.6|766|766.6|766|766.6|766|766.6|766|2
1643678790000|2022-02-01 01:26:30|766.9|766.3|767.2|766.6|767.2|766.6|766.9|766.3|9
1643678800000|2022-02-01 01:26:40|767|766.4|767.2|766.6|767.2|766.6|767|766.4|0
1643678820000|2022-02-01 01:27:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1643678830000|2022-02-01 01:27:10|767|766.4|767.2|766.6|767.2|766.6|767|766.4|0
1643678860000|2022-02-01 01:27:40|767|766.4|766.9|766.3|767|766.4|766.9|766.3|1
1643678890000|2022-02-01 01:28:10|||||||||1
1643678900000|2022-02-01 01:28:20|||||||||2
1643678910000|2022-02-01 01:28:30|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|13
1643678920000|2022-02-01 01:28:40|766.3|765.7|766.1|765.5|766.3|765.7|766|765.4|9
1643678930000|2022-02-01 01:28:50|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|6
1643678940000|2022-02-01 01:29:00|766.1|765.5|766.4|765.8|766.5|765.9|766.1|765.5|10
1643678950000|2022-02-01 01:29:10|766.5|765.9|766.3|765.7|766.5|765.9|766.3|765.7|1
1643678960000|2022-02-01 01:29:20|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|3
1643678990000|2022-02-01 01:29:50|||||||||2
1643679000000|2022-02-01 01:30:00|766|765.4|766|765.4|766|765.4|766|765.4|1
1643679010000|2022-02-01 01:30:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1643679040000|2022-02-01 01:30:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1643679060000|2022-02-01 01:31:00|766|765.4|766.1|765.5|766.2|765.6|766|765.4|2
1643679110000|2022-02-01 01:31:50|||||||||6
1643679120000|2022-02-01 01:32:00|765.9|765.3|766.3|765.7|766.3|765.7|765.9|765.3|9
1643679130000|2022-02-01 01:32:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643679190000|2022-02-01 01:33:10|766.1|765.5|765.8|765.2|766.1|765.5|765.8|765.2|7
1643679200000|2022-02-01 01:33:20|||||||||2
1643679210000|2022-02-01 01:33:30|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|2
1643679220000|2022-02-01 01:33:40|||||||||1
1643679240000|2022-02-01 01:34:00|765.9|765.3|766.2|765.6|766.2|765.6|765.9|765.3|0
1643679250000|2022-02-01 01:34:10|766|765.4|766|765.4|766.1|765.5|766|765.4|3
1643679260000|2022-02-01 01:34:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1643679270000|2022-02-01 01:34:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643679300000|2022-02-01 01:35:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1643679330000|2022-02-01 01:35:30|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|1
1643679340000|2022-02-01 01:35:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643679360000|2022-02-01 01:36:00|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|0
1643679370000|2022-02-01 01:36:10|766|765.4|766.2|765.6|766.2|765.6|766|765.4|1
1643679380000|2022-02-01 01:36:20|||||||||1
1643679390000|2022-02-01 01:36:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643679410000|2022-02-01 01:36:50|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|3
1643679420000|2022-02-01 01:37:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643679490000|2022-02-01 01:38:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643679550000|2022-02-01 01:39:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|3
1643679560000|2022-02-01 01:39:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643679570000|2022-02-01 01:39:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643679580000|2022-02-01 01:39:40|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|1
1643679630000|2022-02-01 01:40:30|||||||||1
1643679650000|2022-02-01 01:40:50|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|0
1643679670000|2022-02-01 01:41:10|766.7|766.1|766.8|766.2|766.9|766.3|766.7|766.1|3
1643679680000|2022-02-01 01:41:20|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1643679690000|2022-02-01 01:41:30|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|1
1643679710000|2022-02-01 01:41:50|||||||||6
1643679730000|2022-02-01 01:42:10|||||||||2
1643679750000|2022-02-01 01:42:30|||||||||1
1643679840000|2022-02-01 01:44:00|||||||||2
1643679890000|2022-02-01 01:44:50|||||||||2
1643679920000|2022-02-01 01:45:20|||||||||1
1643680010000|2022-02-01 01:46:50|||||||||1
1643680040000|2022-02-01 01:47:20|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|2
1643680100000|2022-02-01 01:48:20|||||||||1
1643680110000|2022-02-01 01:48:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1643680130000|2022-02-01 01:48:50|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|1
1643680140000|2022-02-01 01:49:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1643680150000|2022-02-01 01:49:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643680210000|2022-02-01 01:50:10|766.2|765.6|765.8|765.2|766.2|765.6|765.8|765.2|1
1643680220000|2022-02-01 01:50:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1643680230000|2022-02-01 01:50:30|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|0
1643680250000|2022-02-01 01:50:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1643680260000|2022-02-01 01:51:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|4
1643680280000|2022-02-01 01:51:20|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|1
1643680300000|2022-02-01 01:51:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|10
1643680310000|2022-02-01 01:51:50|||||||||1
1643680320000|2022-02-01 01:52:00|||||||||1
1643680350000|2022-02-01 01:52:30|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|8
1643680370000|2022-02-01 01:52:50|||||||||4
1643680380000|2022-02-01 01:53:00|||||||||1
1643680400000|2022-02-01 01:53:20|||||||||6
1643680410000|2022-02-01 01:53:30|||||||||2
1643680420000|2022-02-01 01:53:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|28
1643680440000|2022-02-01 01:54:00|||||||||2
1643680470000|2022-02-01 01:54:30|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1643680490000|2022-02-01 01:54:50|||||||||2
1643680500000|2022-02-01 01:55:00|||||||||1
1643680560000|2022-02-01 01:56:00|765.3|764.7|765.7|765.1|766|765.4|765.2|764.6|13
1643680580000|2022-02-01 01:56:20|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|1
1643680610000|2022-02-01 01:56:50|765.6|765|765.4|764.8|765.6|765|765.4|764.8|2
1643680620000|2022-02-01 01:57:00|765.7|765.1|765.6|765|765.7|765.1|765.6|765|1
1643680630000|2022-02-01 01:57:10|765.7|765.1|765.4|764.8|765.7|765.1|765.4|764.8|1
1643680680000|2022-02-01 01:58:00|765.6|765|765.7|765.1|765.7|765.1|765.6|765|2
1643680750000|2022-02-01 01:59:10|766|765.4|765.9|765.3|766|765.4|765.9|765.3|4
1643680760000|2022-02-01 01:59:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|2
1643680790000|2022-02-01 01:59:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1643680800000|2022-02-01 02:00:00|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1643680870000|2022-02-01 02:01:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1643680880000|2022-02-01 02:01:20|766|765.4|765.9|765.3|766.2|765.6|765.9|765.3|1
1643680940000|2022-02-01 02:02:20|||||||||1
1643681010000|2022-02-01 02:03:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|2
1643681030000|2022-02-01 02:03:50|||||||||2
1643681040000|2022-02-01 02:04:00|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|1
1643681050000|2022-02-01 02:04:10|||||||||1
1643681070000|2022-02-01 02:04:30|||||||||1
1643681130000|2022-02-01 02:05:30|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|0
1643681210000|2022-02-01 02:06:50|765.5|764.9|765.3|764.7|765.5|764.9|765.3|764.7|5
1643681220000|2022-02-01 02:07:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|1
1643681260000|2022-02-01 02:07:40|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|1
1643681270000|2022-02-01 02:07:50|765.2|764.6|765.4|764.8|765.4|764.8|765.2|764.6|8
1643681280000|2022-02-01 02:08:00|||||||||1
1643681290000|2022-02-01 02:08:10|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|0
1643681370000|2022-02-01 02:09:30|||||||||2
1643681390000|2022-02-01 02:09:50|||||||||1
1643681420000|2022-02-01 02:10:20|||||||||1
1643681430000|2022-02-01 02:10:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1643681460000|2022-02-01 02:11:00|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|0
1643681470000|2022-02-01 02:11:10|765.6|765|765.6|765|765.6|765|765.6|765|2
1643681480000|2022-02-01 02:11:20|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|0
1643681490000|2022-02-01 02:11:30|||||||||2
1643681510000|2022-02-01 02:11:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1643681520000|2022-02-01 02:12:00|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|1
1643681530000|2022-02-01 02:12:10|765.4|764.8|765.4|764.8|765.4|764.8|765.3|764.7|1
1643681590000|2022-02-01 02:13:10|765.6|765|765.6|765|765.6|765|765.6|765|1
1643681600000|2022-02-01 02:13:20|765.4|764.8|765.4|764.8|765.6|765|765.4|764.8|1
1643681620000|2022-02-01 02:13:40|765.6|765|765.4|764.8|765.6|765|765.4|764.8|0
1643681630000|2022-02-01 02:13:50|765.6|765|765.6|765|765.7|765.1|765.6|765|0
1643681640000|2022-02-01 02:14:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1643681700000|2022-02-01 02:15:00|765.7|765.1|765.7|765.1|765.8|765.2|765.7|765.1|7
1643681710000|2022-02-01 02:15:10|||||||||1
1643681720000|2022-02-01 02:15:20|||||||||1
1643681760000|2022-02-01 02:16:00|765.6|765|765.6|765|765.6|765|765.6|765|1
1643681790000|2022-02-01 02:16:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1643681820000|2022-02-01 02:17:00|||||||||1
1643681920000|2022-02-01 02:18:40|||||||||18
1643682010000|2022-02-01 02:20:10|||||||||1
1643682040000|2022-02-01 02:20:40|||||||||1
1643682100000|2022-02-01 02:21:40|||||||||1
1643682120000|2022-02-01 02:22:00|||||||||1
1643682160000|2022-02-01 02:22:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|3
1643682170000|2022-02-01 02:22:50|||||||||5
1643682200000|2022-02-01 02:23:20|765.6|765|765.6|765|765.6|765|765.6|765|6
1643682220000|2022-02-01 02:23:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|1
1643682250000|2022-02-01 02:24:10|765.6|765|765.6|765|765.6|765|765.6|765|0
1643682290000|2022-02-01 02:24:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1643682300000|2022-02-01 02:25:00|765.6|765|765.6|765|765.6|765|765.6|765|2
1643682330000|2022-02-01 02:25:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1643682360000|2022-02-01 02:26:00|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|1
1643682390000|2022-02-01 02:26:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1643682400000|2022-02-01 02:26:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1643682420000|2022-02-01 02:27:00|766|765.4|766.1|765.5|766.1|765.5|766|765.4|6
1643682510000|2022-02-01 02:28:30|766|765.4|765.9|765.3|766|765.4|765.9|765.3|1
1643682540000|2022-02-01 02:29:00|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|31
1643682550000|2022-02-01 02:29:10|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1643682560000|2022-02-01 02:29:20|766|765.4|765.9|765.3|766|765.4|765.9|765.3|170
1643682580000|2022-02-01 02:29:40|766|765.4|766|765.4|766|765.4|765.9|765.3|1
1643682590000|2022-02-01 02:29:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643682600000|2022-02-01 02:30:00|766|765.4|766|765.4|766|765.4|766|765.4|0
1643682620000|2022-02-01 02:30:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643682660000|2022-02-01 02:31:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|12
1643682670000|2022-02-01 02:31:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643682690000|2022-02-01 02:31:30|||||||||1
1643682700000|2022-02-01 02:31:40|||||||||1
1643682710000|2022-02-01 02:31:50|||||||||1
1643682730000|2022-02-01 02:32:10|||||||||1
1643682750000|2022-02-01 02:32:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|2
1643682760000|2022-02-01 02:32:40|766|765.4|766|765.4|766|765.4|766|765.4|0
1643682770000|2022-02-01 02:32:50|||||||||1
1643682820000|2022-02-01 02:33:40|||||||||1
1643682850000|2022-02-01 02:34:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1643682870000|2022-02-01 02:34:30|766|765.4|766|765.4|766|765.4|766|765.4|0
1643682880000|2022-02-01 02:34:40|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|1
1643682890000|2022-02-01 02:34:50|766|765.4|766|765.4|766|765.4|766|765.4|0
1643682980000|2022-02-01 02:36:20|||||||||1
1643683000000|2022-02-01 02:36:40|||||||||1
1643683020000|2022-02-01 02:37:00|||||||||1
1643683030000|2022-02-01 02:37:10|||||||||1
1643683060000|2022-02-01 02:37:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1643683080000|2022-02-01 02:38:00|765.7|765.1|765.6|765|765.7|765.1|765.5|764.9|16
1643683100000|2022-02-01 02:38:20|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1643683200000|2022-02-01 02:40:00|||||||||2
1643683260000|2022-02-01 02:41:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|2
1643683300000|2022-02-01 02:41:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|3
1643683310000|2022-02-01 02:41:50|||||||||1
1643683330000|2022-02-01 02:42:10|765.4|764.8|765.2|764.6|765.4|764.8|765.2|764.6|2
1643683360000|2022-02-01 02:42:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|146
1643683430000|2022-02-01 02:43:50|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|3
1643683440000|2022-02-01 02:44:00|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|15
1643683450000|2022-02-01 02:44:10|||||||||2
1643683470000|2022-02-01 02:44:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1643683480000|2022-02-01 02:44:40|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1643683500000|2022-02-01 02:45:00|764.8|764.2|765|764.4|765.1|764.5|764.8|764.2|8
1643683510000|2022-02-01 02:45:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|11
1643683520000|2022-02-01 02:45:20|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1643683600000|2022-02-01 02:46:40|765|764.4|765|764.4|765|764.4|765|764.4|3
1643683630000|2022-02-01 02:47:10|764.9|764.3|765|764.4|765|764.4|764.9|764.3|0
1643683640000|2022-02-01 02:47:20|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1643683670000|2022-02-01 02:47:50|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1643683680000|2022-02-01 02:48:00|764.9|764.3|765.1|764.5|765.1|764.5|764.9|764.3|8
1643683690000|2022-02-01 02:48:10|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1643683830000|2022-02-01 02:50:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|2
1643683840000|2022-02-01 02:50:40|765.1|764.5|765|764.4|765.1|764.5|765|764.4|1
1643683900000|2022-02-01 02:51:40|765.1|764.5|765.3|764.7|765.3|764.7|765.1|764.5|3
1643683910000|2022-02-01 02:51:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|2
1643683920000|2022-02-01 02:52:00|764.9|764.3|764.8|764.2|764.9|764.3|764.8|764.2|2
1643683980000|2022-02-01 02:53:00|764.9|764.3|765.2|764.6|765.3|764.7|764.9|764.3|5
1643683990000|2022-02-01 02:53:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643684020000|2022-02-01 02:53:40|765|764.4|765|764.4|765|764.4|765|764.4|0
1643684050000|2022-02-01 02:54:10|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|10
1643684070000|2022-02-01 02:54:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1643684150000|2022-02-01 02:55:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1643684170000|2022-02-01 02:56:10|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|3
1643684220000|2022-02-01 02:57:00|||||||||6
1643684270000|2022-02-01 02:57:50|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|1
1643684310000|2022-02-01 02:58:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|5
1643684320000|2022-02-01 02:58:40|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|0
1643684350000|2022-02-01 02:59:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|3
1643684360000|2022-02-01 02:59:20|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|3
1643684460000|2022-02-01 03:01:00|||||||||1
1643684520000|2022-02-01 03:02:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1643684630000|2022-02-01 03:03:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|1
1643684660000|2022-02-01 03:04:20|||||||||1
1643684670000|2022-02-01 03:04:30|||||||||1
1643684690000|2022-02-01 03:04:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1643684700000|2022-02-01 03:05:00|765.4|764.8|765.6|765|765.7|765.1|765.4|764.8|4
1643684840000|2022-02-01 03:07:20|||||||||4
1643684850000|2022-02-01 03:07:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643684920000|2022-02-01 03:08:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|3
1643684960000|2022-02-01 03:09:20|||||||||3
1643684980000|2022-02-01 03:09:40|766|765.4|766|765.4|766|765.4|766|765.4|0
1643685060000|2022-02-01 03:11:00|766.1|765.5|766.3|765.7|766.3|765.7|766.1|765.5|5
1643685070000|2022-02-01 03:11:10|766|765.4|765.9|765.3|766|765.4|765.9|765.3|3
1643685110000|2022-02-01 03:11:50|766|765.4|766|765.4|766|765.4|766|765.4|3
1643685150000|2022-02-01 03:12:30|765.9|765.3|766|765.4|766|765.4|765.9|765.3|1
1643685180000|2022-02-01 03:13:00|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|5
1643685230000|2022-02-01 03:13:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|2
1643685300000|2022-02-01 03:15:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643685320000|2022-02-01 03:15:20|||||||||1
1643685490000|2022-02-01 03:18:10|||||||||1
1643685510000|2022-02-01 03:18:30|||||||||1
1643685600000|2022-02-01 03:20:00|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|4
1643685660000|2022-02-01 03:21:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1643685710000|2022-02-01 03:21:50|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|1
1643685730000|2022-02-01 03:22:10|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1643685750000|2022-02-01 03:22:30|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1643685760000|2022-02-01 03:22:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1643685810000|2022-02-01 03:23:30|||||||||2
1643685820000|2022-02-01 03:23:40|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1643685830000|2022-02-01 03:23:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1643685870000|2022-02-01 03:24:30|766.9|766.3|767|766.4|767|766.4|766.9|766.3|2
1643685900000|2022-02-01 03:25:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|4
1643685910000|2022-02-01 03:25:10|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643685930000|2022-02-01 03:25:30|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|9
1643685960000|2022-02-01 03:26:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1643685990000|2022-02-01 03:26:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643686000000|2022-02-01 03:26:40|||||||||2
1643686020000|2022-02-01 03:27:00|||||||||1
1643686120000|2022-02-01 03:28:40|||||||||1
1643686220000|2022-02-01 03:30:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|9
1643686230000|2022-02-01 03:30:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643686240000|2022-02-01 03:30:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|1
1643686250000|2022-02-01 03:30:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643686260000|2022-02-01 03:31:00|767.5|766.9|767.6|767|767.7|767.1|767.5|766.9|7
1643686270000|2022-02-01 03:31:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643686310000|2022-02-01 03:31:50|767.6|767|767.6|767|767.7|767.1|767.6|767|0
1643686400000|2022-02-01 03:33:20|767.5|766.9|767.8|767.2|767.8|767.2|767.5|766.9|0
1643686420000|2022-02-01 03:33:40|767.6|767|767.6|767|767.6|767|767.6|767|0
1643686460000|2022-02-01 03:34:20|||||||||2
1643686470000|2022-02-01 03:34:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|5
1643686480000|2022-02-01 03:34:40|767.9|767.3|768|767.4|768|767.4|767.9|767.3|4
1643686490000|2022-02-01 03:34:50|767.9|767.3|768|767.4|768|767.4|767.9|767.3|1
1643686500000|2022-02-01 03:35:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|3
1643686520000|2022-02-01 03:35:20|768|767.4|768|767.4|768|767.4|768|767.4|0
1643686530000|2022-02-01 03:35:30|||||||||1
1643686570000|2022-02-01 03:36:10|768.1|767.5|767.8|767.2|768.1|767.5|767.8|767.2|5
1643686710000|2022-02-01 03:38:30|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1643686720000|2022-02-01 03:38:40|768|767.4|768|767.4|768|767.4|767.9|767.3|0
1643686770000|2022-02-01 03:39:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1643686790000|2022-02-01 03:39:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1643686800000|2022-02-01 03:40:00|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|1
1643686810000|2022-02-01 03:40:10|768|767.4|767.9|767.3|768|767.4|767.8|767.2|1
1643686850000|2022-02-01 03:40:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643686920000|2022-02-01 03:42:00|767.9|767.3|768|767.4|768|767.4|767.9|767.3|5
1643686970000|2022-02-01 03:42:50|767.9|767.3|767.6|767|767.9|767.3|767.5|766.9|4
1643687050000|2022-02-01 03:44:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643687200000|2022-02-01 03:46:40|||||||||1
1643687230000|2022-02-01 03:47:10|||||||||8
1643687240000|2022-02-01 03:47:20|||||||||5
1643687330000|2022-02-01 03:48:50|||||||||1
1643687420000|2022-02-01 03:50:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|1
1643687450000|2022-02-01 03:50:50|767.1|766.5|767.2|766.6|767.2|766.6|767|766.4|1
1643687470000|2022-02-01 03:51:10|767.1|766.5|767|766.4|767.1|766.5|767|766.4|0
1643687490000|2022-02-01 03:51:30|767.1|766.5|767.2|766.6|767.3|766.7|767.1|766.5|1
1643687510000|2022-02-01 03:51:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1643687530000|2022-02-01 03:52:10|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|0
1643687610000|2022-02-01 03:53:30|767.6|767|767.6|767|767.6|767|767.6|767|5
1643687700000|2022-02-01 03:55:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|5
1643687760000|2022-02-01 03:56:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1643687790000|2022-02-01 03:56:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643687890000|2022-02-01 03:58:10|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1643687930000|2022-02-01 03:58:50|766.5|765.9|766.6|766|766.6|766|766.5|765.9|2
1643687950000|2022-02-01 03:59:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1643687980000|2022-02-01 03:59:40|||||||||1
1643688070000|2022-02-01 04:01:10|766.9|766.3|767|766.4|767|766.4|766.9|766.3|3
1643688120000|2022-02-01 04:02:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1643688150000|2022-02-01 04:02:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1643688370000|2022-02-01 04:06:10|767.1|766.5|767|766.4|767.1|766.5|767|766.4|3
1643688420000|2022-02-01 04:07:00|767.1|766.5|767|766.4|767.2|766.6|767|766.4|7
1643688450000|2022-02-01 04:07:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|7
1643688530000|2022-02-01 04:08:50|767.6|767|767.5|766.9|767.6|767|767.5|766.9|1
1643688660000|2022-02-01 04:11:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1643688700000|2022-02-01 04:11:40|767.6|767|767.5|766.9|767.6|767|767.5|766.9|1
1643688710000|2022-02-01 04:11:50|||||||||1
1643688840000|2022-02-01 04:14:00|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|2
1643688850000|2022-02-01 04:14:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643688870000|2022-02-01 04:14:30|||||||||1
1643688890000|2022-02-01 04:14:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1643688900000|2022-02-01 04:15:00|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643688920000|2022-02-01 04:15:20|768|767.4|768|767.4|768|767.4|768|767.4|4
1643689120000|2022-02-01 04:18:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1643689200000|2022-02-01 04:20:00|768|767.4|768.1|767.5|768.1|767.5|768|767.4|5
1643689300000|2022-02-01 04:21:40|768|767.4|768|767.4|768|767.4|768|767.4|0
1643689320000|2022-02-01 04:22:00|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|1
1643689330000|2022-02-01 04:22:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1643689340000|2022-02-01 04:22:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643689420000|2022-02-01 04:23:40|||||||||1
1643689440000|2022-02-01 04:24:00|||||||||1
1643689500000|2022-02-01 04:25:00|||||||||1
1643689750000|2022-02-01 04:29:10|767.6|767|767.6|767|767.6|767|767.6|767|2
1643689850000|2022-02-01 04:30:50|767.8|767.2|767.6|767|767.8|767.2|767.6|767|1
1643690050000|2022-02-01 04:34:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|4
1643690070000|2022-02-01 04:34:30|||||||||1
1643690080000|2022-02-01 04:34:40|767.8|767.2|768.1|767.5|768.2|767.6|767.8|767.2|13
1643690090000|2022-02-01 04:34:50|768.2|767.6|768.1|767.5|768.3|767.7|768.1|767.5|1
1643690120000|2022-02-01 04:35:20|768.3|767.7|768.1|767.5|768.3|767.7|768.1|767.5|3
1643690150000|2022-02-01 04:35:50|768|767.4|768|767.4|768|767.4|768|767.4|0
1643690160000|2022-02-01 04:36:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643690200000|2022-02-01 04:36:40|768|767.4|768|767.4|768|767.4|768|767.4|2
1643690340000|2022-02-01 04:39:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1643690380000|2022-02-01 04:39:40|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|2
1643690390000|2022-02-01 04:39:50|||||||||2
1643690400000|2022-02-01 04:40:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643690450000|2022-02-01 04:40:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1643690480000|2022-02-01 04:41:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643690490000|2022-02-01 04:41:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1643690500000|2022-02-01 04:41:40|768|767.4|768|767.4|768|767.4|768|767.4|2
1643690550000|2022-02-01 04:42:30|||||||||3
1643690640000|2022-02-01 04:44:00|||||||||1
1643690670000|2022-02-01 04:44:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|2
1643690680000|2022-02-01 04:44:40|||||||||1
1643690690000|2022-02-01 04:44:50|767.6|767|767.5|766.9|767.6|767|767.5|766.9|3
1643690700000|2022-02-01 04:45:00|||||||||1
1643690710000|2022-02-01 04:45:10|767.4|766.8|767.5|766.9|767.5|766.9|767.2|766.6|7
1643690720000|2022-02-01 04:45:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|1
1643690730000|2022-02-01 04:45:30|767.5|766.9|767.8|767.2|767.8|767.2|767.3|766.7|5
1643690770000|2022-02-01 04:46:10|768|767.4|768|767.4|768|767.4|768|767.4|4
1643690820000|2022-02-01 04:47:00|||||||||1
1643690870000|2022-02-01 04:47:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|1
1643690880000|2022-02-01 04:48:00|||||||||1
1643690910000|2022-02-01 04:48:30|768.3|767.7|767.9|767.3|768.3|767.7|767.8|767.2|11
1643690930000|2022-02-01 04:48:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643690940000|2022-02-01 04:49:00|767.5|766.9|767.8|767.2|767.8|767.2|767.5|766.9|2
1643690980000|2022-02-01 04:49:40|768|767.4|767.9|767.3|768|767.4|767.9|767.3|2
1643690990000|2022-02-01 04:49:50|768|767.4|768|767.4|768|767.4|768|767.4|0
1643691000000|2022-02-01 04:50:00|768.1|767.5|768.1|767.5|768.1|767.5|768|767.4|7
1643691010000|2022-02-01 04:50:10|768.2|767.6|768|767.4|768.2|767.6|768|767.4|2
1643691040000|2022-02-01 04:50:40|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|11
1643691060000|2022-02-01 04:51:00|768|767.4|768|767.4|768|767.4|768|767.4|1
1643691070000|2022-02-01 04:51:10|767.9|767.3|768|767.4|768|767.4|767.9|767.3|0
1643691080000|2022-02-01 04:51:20|||||||||1
1643691090000|2022-02-01 04:51:30|||||||||4
1643691100000|2022-02-01 04:51:40|767.9|767.3|768|767.4|768|767.4|767.9|767.3|8
1643691110000|2022-02-01 04:51:50|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|0
1643691120000|2022-02-01 04:52:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1643691150000|2022-02-01 04:52:30|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|16
1643691160000|2022-02-01 04:52:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643691170000|2022-02-01 04:52:50|767.9|767.3|768|767.4|768|767.4|767.9|767.3|27
1643691180000|2022-02-01 04:53:00|||||||||2
1643691200000|2022-02-01 04:53:20|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|1
1643691210000|2022-02-01 04:53:30|767.6|767|767.6|767|767.6|767|767.6|767|21
1643691220000|2022-02-01 04:53:40|767.8|767.2|768|767.4|768|767.4|767.8|767.2|1
1643691260000|2022-02-01 04:54:20|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|1
1643691280000|2022-02-01 04:54:40|||||||||1
1643691290000|2022-02-01 04:54:50|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|2
1643691300000|2022-02-01 04:55:00|767.8|767.2|767.9|767.3|767.9|767.3|767.8|767.2|24
1643691310000|2022-02-01 04:55:10|768|767.4|768|767.4|768|767.4|768|767.4|2
1643691320000|2022-02-01 04:55:20|768.1|767.5|768.1|767.5|768.2|767.6|768.1|767.5|1
1643691340000|2022-02-01 04:55:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643691350000|2022-02-01 04:55:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|3
1643691370000|2022-02-01 04:56:10|||||||||2
1643691470000|2022-02-01 04:57:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643691480000|2022-02-01 04:58:00|||||||||3
1643691550000|2022-02-01 04:59:10|||||||||1
1643691600000|2022-02-01 05:00:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1643691620000|2022-02-01 05:00:20|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|0
1643691630000|2022-02-01 05:00:30|768.4|767.8|768.4|767.8|768.4|767.8|768.3|767.7|0
1643691640000|2022-02-01 05:00:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643691760000|2022-02-01 05:02:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|3
1643691790000|2022-02-01 05:03:10|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643691800000|2022-02-01 05:03:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643691820000|2022-02-01 05:03:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643691840000|2022-02-01 05:04:00|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|0
1643691850000|2022-02-01 05:04:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643691920000|2022-02-01 05:05:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643691930000|2022-02-01 05:05:30|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643691940000|2022-02-01 05:05:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643691970000|2022-02-01 05:06:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|6
1643692060000|2022-02-01 05:07:40|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643692190000|2022-02-01 05:09:50|||||||||1
1643692330000|2022-02-01 05:12:10|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|2
1643692370000|2022-02-01 05:12:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|1
1643692400000|2022-02-01 05:13:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1643692410000|2022-02-01 05:13:30|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|0
1643692430000|2022-02-01 05:13:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|5
1643692440000|2022-02-01 05:14:00|||||||||2
1643692480000|2022-02-01 05:14:40|768.6|768|768.5|767.9|768.6|768|768.5|767.9|10
1643692490000|2022-02-01 05:14:50|768.6|768|768.6|768|768.6|768|768.6|768|0
1643692540000|2022-02-01 05:15:40|768.5|767.9|768.5|767.9|768.6|768|768.5|767.9|0
1643692560000|2022-02-01 05:16:00|||||||||1
1643692640000|2022-02-01 05:17:20|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|0
1643692690000|2022-02-01 05:18:10|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|0
1643692720000|2022-02-01 05:18:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|3
1643692730000|2022-02-01 05:18:50|768.6|768|768.5|767.9|768.6|768|768.5|767.9|2
1643692820000|2022-02-01 05:20:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1643692900000|2022-02-01 05:21:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643692920000|2022-02-01 05:22:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643692940000|2022-02-01 05:22:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643692960000|2022-02-01 05:22:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643692980000|2022-02-01 05:23:00|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|0
1643693000000|2022-02-01 05:23:20|||||||||1
1643693070000|2022-02-01 05:24:30|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|2
1643693200000|2022-02-01 05:26:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643693220000|2022-02-01 05:27:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1643693230000|2022-02-01 05:27:10|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|2
1643693240000|2022-02-01 05:27:20|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|2
1643693250000|2022-02-01 05:27:30|768.3|767.7|768|767.4|768.3|767.7|768|767.4|2
1643693260000|2022-02-01 05:27:40|768.1|767.5|768|767.4|768.1|767.5|768|767.4|0
1643693270000|2022-02-01 05:27:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643693280000|2022-02-01 05:28:00|768|767.4|768.2|767.6|768.3|767.7|768|767.4|3
1643693330000|2022-02-01 05:28:50|768.1|767.5|768|767.4|768.1|767.5|768|767.4|0
1643693340000|2022-02-01 05:29:00|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|1
1643693440000|2022-02-01 05:30:40|768.2|767.6|768|767.4|768.2|767.6|768|767.4|1
1643693470000|2022-02-01 05:31:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|3
1643693520000|2022-02-01 05:32:00|767.6|767|767.6|767|767.6|767|767.6|767|2
1643693550000|2022-02-01 05:32:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643693570000|2022-02-01 05:32:50|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|0
1643693600000|2022-02-01 05:33:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|2
1643693630000|2022-02-01 05:33:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|7
1643693780000|2022-02-01 05:36:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|9
1643693790000|2022-02-01 05:36:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1643693800000|2022-02-01 05:36:40|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|3
1643693810000|2022-02-01 05:36:50|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|1
1643693820000|2022-02-01 05:37:00|766.9|766.3|766.9|766.3|766.9|766.3|766.8|766.2|3
1643693830000|2022-02-01 05:37:10|767|766.4|767|766.4|767|766.4|767|766.4|0
1643693840000|2022-02-01 05:37:20|767.1|766.5|767|766.4|767.1|766.5|767|766.4|16
1643693870000|2022-02-01 05:37:50|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|8
1643693900000|2022-02-01 05:38:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|18
1643693960000|2022-02-01 05:39:20|767|766.4|767|766.4|767|766.4|767|766.4|2
1643693970000|2022-02-01 05:39:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643693980000|2022-02-01 05:39:40|767|766.4|766.8|766.2|767|766.4|766.8|766.2|7
1643693990000|2022-02-01 05:39:50|767|766.4|767.1|766.5|767.1|766.5|767|766.4|8
1643694060000|2022-02-01 05:41:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643694110000|2022-02-01 05:41:50|767|766.4|767|766.4|767|766.4|767|766.4|6
1643694160000|2022-02-01 05:42:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1643694220000|2022-02-01 05:43:40|767|766.4|766.9|766.3|767|766.4|766.9|766.3|0
1643694250000|2022-02-01 05:44:10|||||||||3
1643694320000|2022-02-01 05:45:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643694330000|2022-02-01 05:45:30|766.9|766.3|767|766.4|767|766.4|766.9|766.3|0
1643694350000|2022-02-01 05:45:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1643694360000|2022-02-01 05:46:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643694370000|2022-02-01 05:46:10|767.2|766.6|767.1|766.5|767.2|766.6|767|766.4|10
1643694420000|2022-02-01 05:47:00|||||||||1
1643694430000|2022-02-01 05:47:10|767|766.4|766.8|766.2|767|766.4|766.8|766.2|2
1643694440000|2022-02-01 05:47:20|767|766.4|767|766.4|767|766.4|767|766.4|0
1643694450000|2022-02-01 05:47:30|||||||||1
1643694530000|2022-02-01 05:48:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1643694540000|2022-02-01 05:49:00|||||||||1
1643694550000|2022-02-01 05:49:10|767|766.4|767|766.4|767|766.4|767|766.4|0
1643694640000|2022-02-01 05:50:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|5
1643694660000|2022-02-01 05:51:00|767.3|766.7|767.5|766.9|767.5|766.9|767.3|766.7|21
1643694670000|2022-02-01 05:51:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|3
1643694690000|2022-02-01 05:51:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643694700000|2022-02-01 05:51:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|4
1643694710000|2022-02-01 05:51:50|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|24
1643694720000|2022-02-01 05:52:00|||||||||1
1643694730000|2022-02-01 05:52:10|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|1
1643694740000|2022-02-01 05:52:20|767.6|767|767.6|767|767.6|767|767.6|767|3
1643694750000|2022-02-01 05:52:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|6
1643694760000|2022-02-01 05:52:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1643694820000|2022-02-01 05:53:40|767.2|766.6|767|766.4|767.2|766.6|767|766.4|10
1643694850000|2022-02-01 05:54:10|||||||||1
1643694880000|2022-02-01 05:54:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1643695040000|2022-02-01 05:57:20|767|766.4|767|766.4|767|766.4|767|766.4|0
1643695110000|2022-02-01 05:58:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1643695150000|2022-02-01 05:59:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|3
1643695170000|2022-02-01 05:59:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643695180000|2022-02-01 05:59:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|25
1643695200000|2022-02-01 06:00:00|766.4|765.8|766|765.4|766.4|765.8|766|765.4|39
1643695210000|2022-02-01 06:00:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|5
1643695220000|2022-02-01 06:00:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1643695230000|2022-02-01 06:00:30|766.2|765.6|766|765.4|766.2|765.6|766|765.4|2
1643695240000|2022-02-01 06:00:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|16
1643695250000|2022-02-01 06:00:50|||||||||1
1643695410000|2022-02-01 06:03:30|||||||||7
1643695420000|2022-02-01 06:03:40|||||||||24
1643695450000|2022-02-01 06:04:10|766.6|766|766.5|765.9|766.6|766|766.5|765.9|20
1643695460000|2022-02-01 06:04:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|6
1643695500000|2022-02-01 06:05:00|765.9|765.3|766|765.4|766|765.4|765.9|765.3|10
1643695520000|2022-02-01 06:05:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1643695530000|2022-02-01 06:05:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|6
1643695560000|2022-02-01 06:06:00|||||||||3
1643695660000|2022-02-01 06:07:40|766|765.4|766|765.4|766|765.4|766|765.4|0
1643695680000|2022-02-01 06:08:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1643695690000|2022-02-01 06:08:10|766|765.4|766|765.4|766|765.4|766|765.4|1
1643695700000|2022-02-01 06:08:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1643695720000|2022-02-01 06:08:40|766|765.4|766|765.4|766|765.4|766|765.4|1
1643695760000|2022-02-01 06:09:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1643695780000|2022-02-01 06:09:40|766|765.4|766|765.4|766|765.4|766|765.4|1
1643695790000|2022-02-01 06:09:50|||||||||1
1643695810000|2022-02-01 06:10:10|||||||||2
1643695840000|2022-02-01 06:10:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1643695890000|2022-02-01 06:11:30|766.3|765.7|766.5|765.9|766.5|765.9|766.3|765.7|3
1643695900000|2022-02-01 06:11:40|766.6|766|766.6|766|766.6|766|766.6|766|2
1643695910000|2022-02-01 06:11:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1643695920000|2022-02-01 06:12:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|4
1643695930000|2022-02-01 06:12:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1643695950000|2022-02-01 06:12:30|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|0
1643695960000|2022-02-01 06:12:40|766.4|765.8|766.1|765.5|766.4|765.8|766.1|765.5|5
1643695970000|2022-02-01 06:12:50|766|765.4|766|765.4|766|765.4|766|765.4|0
1643696040000|2022-02-01 06:14:00|765.6|765|765.6|765|765.6|765|765.5|764.9|6
1643696060000|2022-02-01 06:14:20|||||||||2
1643696070000|2022-02-01 06:14:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1643696090000|2022-02-01 06:14:50|||||||||9
1643696110000|2022-02-01 06:15:10|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|2
1643696160000|2022-02-01 06:16:00|||||||||5
1643696200000|2022-02-01 06:16:40|765.6|765|765.6|765|765.6|765|765.6|765|2
1643696350000|2022-02-01 06:19:10|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643696370000|2022-02-01 06:19:30|||||||||4
1643696380000|2022-02-01 06:19:40|765.7|765.1|765.6|765|765.7|765.1|765.5|764.9|4
1643696390000|2022-02-01 06:19:50|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|2
1643696490000|2022-02-01 06:21:30|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|1
1643696530000|2022-02-01 06:22:10|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|2
1643696720000|2022-02-01 06:25:20|765.6|765|765.6|765|765.6|765|765.6|765|3
1643696910000|2022-02-01 06:28:30|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|0
1643696930000|2022-02-01 06:28:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|3
1643696940000|2022-02-01 06:29:00|765.6|765|765.5|764.9|765.6|765|765.5|764.9|0
1643696950000|2022-02-01 06:29:10|||||||||2
1643697040000|2022-02-01 06:30:40|||||||||1
1643697160000|2022-02-01 06:32:40|||||||||1
1643697170000|2022-02-01 06:32:50|||||||||2
1643697230000|2022-02-01 06:33:50|765.6|765|765.6|765|765.6|765|765.6|765|1
1643697270000|2022-02-01 06:34:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643697290000|2022-02-01 06:34:50|||||||||1
1643697310000|2022-02-01 06:35:10|765.6|765|765.6|765|765.6|765|765.6|765|0
1643697350000|2022-02-01 06:35:50|765.7|765.1|765.6|765|765.7|765.1|765.6|765|0
1643697380000|2022-02-01 06:36:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643697420000|2022-02-01 06:37:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1643697450000|2022-02-01 06:37:30|||||||||1
1643697480000|2022-02-01 06:38:00|765.8|765.2|765.5|764.9|765.8|765.2|765.5|764.9|6
1643697490000|2022-02-01 06:38:10|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|1
1643697500000|2022-02-01 06:38:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1643697510000|2022-02-01 06:38:30|766|765.4|766.3|765.7|766.3|765.7|766|765.4|31
1643697520000|2022-02-01 06:38:40|766|765.4|766|765.4|766|765.4|766|765.4|17
1643697540000|2022-02-01 06:39:00|766.1|765.5|766|765.4|766.1|765.5|766|765.4|2
1643697600000|2022-02-01 06:40:00|||||||||1
1643697630000|2022-02-01 06:40:30|765.6|765|765.6|765|765.6|765|765.6|765|2
1643697640000|2022-02-01 06:40:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1643697650000|2022-02-01 06:40:50|||||||||1
1643697670000|2022-02-01 06:41:10|765.4|764.8|765.7|765.1|765.7|765.1|765.4|764.8|45
1643697690000|2022-02-01 06:41:30|765.6|765|765.6|765|765.6|765|765.6|765|0
1643697770000|2022-02-01 06:42:50|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|5
1643697780000|2022-02-01 06:43:00|765.8|765.2|765.8|765.2|766|765.4|765.8|765.2|2
1643697800000|2022-02-01 06:43:20|765.7|765.1|765.8|765.2|765.8|765.2|765.6|765|0
1643697810000|2022-02-01 06:43:30|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|0
1643697820000|2022-02-01 06:43:40|765.9|765.3|765.9|765.3|766|765.4|765.9|765.3|2
1643697900000|2022-02-01 06:45:00|766|765.4|766|765.4|766|765.4|766|765.4|0
1643697910000|2022-02-01 06:45:10|766.1|765.5|766|765.4|766.1|765.5|766|765.4|0
1643697930000|2022-02-01 06:45:30|765.9|765.3|766|765.4|766|765.4|765.9|765.3|1
1643697940000|2022-02-01 06:45:40|766.1|765.5|766.3|765.7|766.3|765.7|766.1|765.5|7
1643698030000|2022-02-01 06:47:10|||||||||1
1643698070000|2022-02-01 06:47:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|3
1643698100000|2022-02-01 06:48:20|||||||||3
1643698110000|2022-02-01 06:48:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|2
1643698120000|2022-02-01 06:48:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|3
1643698200000|2022-02-01 06:50:00|||||||||1
1643698300000|2022-02-01 06:51:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1643698320000|2022-02-01 06:52:00|||||||||1
1643698400000|2022-02-01 06:53:20|||||||||1
1643698490000|2022-02-01 06:54:50|||||||||1
1643698500000|2022-02-01 06:55:00|||||||||1
1643698630000|2022-02-01 06:57:10|766.6|766|766.5|765.9|766.6|766|766.5|765.9|13
1643698690000|2022-02-01 06:58:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|7
1643698750000|2022-02-01 06:59:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1643698760000|2022-02-01 06:59:20|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|10
1643698770000|2022-02-01 06:59:30|||||||||1
1643698790000|2022-02-01 06:59:50|||||||||2
1643698800000|2022-02-01 07:00:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|2
1643698850000|2022-02-01 07:00:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|13
1643698860000|2022-02-01 07:01:00|766|765.4|766.3|765.7|766.3|765.7|766|765.4|21
1643698870000|2022-02-01 07:01:10|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|0
1643698880000|2022-02-01 07:01:20|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|0
1643698890000|2022-02-01 07:01:30|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1643699040000|2022-02-01 07:04:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643699100000|2022-02-01 07:05:00|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|4
1643699130000|2022-02-01 07:05:30|766.5|765.9|766.5|765.9|766.5|765.9|766.4|765.8|1
1643699140000|2022-02-01 07:05:40|||||||||1
1643699160000|2022-02-01 07:06:00|||||||||1
1643699220000|2022-02-01 07:07:00|766.6|766|766.7|766.1|766.7|766.1|766.6|766|0
1643699230000|2022-02-01 07:07:10|766.6|766|766.7|766.1|766.7|766.1|766.6|766|1
1643699240000|2022-02-01 07:07:20|766.6|766|766.7|766.1|766.7|766.1|766.6|766|0
1643699280000|2022-02-01 07:08:00|766.6|766|766.6|766|766.6|766|766.6|766|0
1643699300000|2022-02-01 07:08:20|767|766.4|767|766.4|767|766.4|767|766.4|1
1643699310000|2022-02-01 07:08:30|||||||||10
1643699320000|2022-02-01 07:08:40|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|1
1643699330000|2022-02-01 07:08:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1643699340000|2022-02-01 07:09:00|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|3
1643699380000|2022-02-01 07:09:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643699390000|2022-02-01 07:09:50|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|4
1643699400000|2022-02-01 07:10:00|767.4|766.8|767.4|766.8|767.5|766.9|767.4|766.8|0
1643699410000|2022-02-01 07:10:10|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1643699430000|2022-02-01 07:10:30|767.5|766.9|767.5|766.9|767.5|766.9|767.4|766.8|2
1643699450000|2022-02-01 07:10:50|||||||||1
1643699460000|2022-02-01 07:11:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1643699490000|2022-02-01 07:11:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643699520000|2022-02-01 07:12:00|||||||||4
1643699540000|2022-02-01 07:12:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|2
1643699550000|2022-02-01 07:12:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1643699580000|2022-02-01 07:13:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643699590000|2022-02-01 07:13:10|||||||||3
1643699620000|2022-02-01 07:13:40|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1643699640000|2022-02-01 07:14:00|767.1|766.5|767|766.4|767.2|766.6|767|766.4|0
1643699680000|2022-02-01 07:14:40|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|1
1643699760000|2022-02-01 07:16:00|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|0
1643699800000|2022-02-01 07:16:40|767|766.4|767|766.4|767|766.4|767|766.4|1
1643699810000|2022-02-01 07:16:50|766.9|766.3|767|766.4|767|766.4|766.9|766.3|1
1643699820000|2022-02-01 07:17:00|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|0
1643699840000|2022-02-01 07:17:20|767|766.4|767|766.4|767|766.4|767|766.4|0
1643699850000|2022-02-01 07:17:30|767.1|766.5|767.1|766.5|767.1|766.5|767|766.4|0
1643699880000|2022-02-01 07:18:00|766.9|766.3|767|766.4|767|766.4|766.8|766.2|3
1643699890000|2022-02-01 07:18:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643699910000|2022-02-01 07:18:30|767|766.4|766.9|766.3|767|766.4|766.9|766.3|0
1643699940000|2022-02-01 07:19:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643699970000|2022-02-01 07:19:30|766.9|766.3|767|766.4|767|766.4|766.9|766.3|1
1643700000000|2022-02-01 07:20:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643700020000|2022-02-01 07:20:20|||||||||2
1643700070000|2022-02-01 07:21:10|767|766.4|767.2|766.6|767.2|766.6|767|766.4|0
1643700100000|2022-02-01 07:21:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1643700120000|2022-02-01 07:22:00|767|766.4|767|766.4|767.1|766.5|767|766.4|0
1643700150000|2022-02-01 07:22:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|2
1643700170000|2022-02-01 07:22:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643700180000|2022-02-01 07:23:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|4
1643700210000|2022-02-01 07:23:30|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|0
1643700270000|2022-02-01 07:24:30|767|766.4|767|766.4|767|766.4|767|766.4|2
1643700280000|2022-02-01 07:24:40|767.2|766.6|767.2|766.6|767.2|766.6|767.1|766.5|7
1643700300000|2022-02-01 07:25:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643700370000|2022-02-01 07:26:10|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|0
1643700380000|2022-02-01 07:26:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|2
1643700400000|2022-02-01 07:26:40|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1643700410000|2022-02-01 07:26:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643700450000|2022-02-01 07:27:30|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|0
1643700480000|2022-02-01 07:28:00|||||||||2
1643700490000|2022-02-01 07:28:10|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|0
1643700520000|2022-02-01 07:28:40|||||||||1
1643700540000|2022-02-01 07:29:00|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|3
1643700550000|2022-02-01 07:29:10|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|0
1643700610000|2022-02-01 07:30:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1643700620000|2022-02-01 07:30:20|767|766.4|767|766.4|767|766.4|767|766.4|1
1643700660000|2022-02-01 07:31:00|||||||||1
1643700670000|2022-02-01 07:31:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|4
1643700690000|2022-02-01 07:31:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643700700000|2022-02-01 07:31:40|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643700720000|2022-02-01 07:32:00|767|766.4|767|766.4|767|766.4|767|766.4|7
1643700770000|2022-02-01 07:32:50|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|0
1643700780000|2022-02-01 07:33:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|0
1643700800000|2022-02-01 07:33:20|766.7|766.1|766.8|766.2|766.8|766.2|766.6|766|5
1643700840000|2022-02-01 07:34:00|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|1
1643700860000|2022-02-01 07:34:20|||||||||1
1643700900000|2022-02-01 07:35:00|||||||||1
1643700960000|2022-02-01 07:36:00|767|766.4|766.9|766.3|767|766.4|766.8|766.2|5
1643700980000|2022-02-01 07:36:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|6
1643701000000|2022-02-01 07:36:40|||||||||2
1643701010000|2022-02-01 07:36:50|766.6|766|766.7|766.1|766.7|766.1|766.6|766|0
1643701020000|2022-02-01 07:37:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643701110000|2022-02-01 07:38:30|767|766.4|767|766.4|767|766.4|767|766.4|3
1643701130000|2022-02-01 07:38:50|767.3|766.7|767.2|766.6|767.3|766.7|767.2|766.6|3
1643701140000|2022-02-01 07:39:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643701150000|2022-02-01 07:39:10|767|766.4|767|766.4|767|766.4|767|766.4|3
1643701170000|2022-02-01 07:39:30|||||||||1
1643701200000|2022-02-01 07:40:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1643701210000|2022-02-01 07:40:10|767|766.4|767|766.4|767|766.4|767|766.4|0
1643701320000|2022-02-01 07:42:00|766.6|766|766.3|765.7|766.6|766|766.3|765.7|7
1643701350000|2022-02-01 07:42:30|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|2
1643701380000|2022-02-01 07:43:00|766.6|766|766.5|765.9|766.6|766|766.5|765.9|10
1643701510000|2022-02-01 07:45:10|||||||||2
1643701530000|2022-02-01 07:45:30|||||||||2
1643701560000|2022-02-01 07:46:00|||||||||2
1643701750000|2022-02-01 07:49:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|3
1643701800000|2022-02-01 07:50:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|2
1643701940000|2022-02-01 07:52:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643701960000|2022-02-01 07:52:40|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643701970000|2022-02-01 07:52:50|767|766.4|767|766.4|767|766.4|767|766.4|0
1643701980000|2022-02-01 07:53:00|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|2
1643702040000|2022-02-01 07:54:00|767|766.4|766.9|766.3|767|766.4|766.9|766.3|0
1643702050000|2022-02-01 07:54:10|767|766.4|767|766.4|767|766.4|766.9|766.3|0
1643702060000|2022-02-01 07:54:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643702100000|2022-02-01 07:55:00|767|766.4|767.4|766.8|767.4|766.8|767|766.4|1
1643702110000|2022-02-01 07:55:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|6
1643702170000|2022-02-01 07:56:10|766.6|766|766.6|766|766.6|766|766.6|766|0
1643702210000|2022-02-01 07:56:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643702220000|2022-02-01 07:57:00|||||||||1
1643702240000|2022-02-01 07:57:20|767|766.4|767|766.4|767|766.4|767|766.4|1
1643702370000|2022-02-01 07:59:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643702380000|2022-02-01 07:59:40|766.5|765.9|766.6|766|766.7|766.1|766.5|765.9|1
1643702400000|2022-02-01 08:00:00|766.4|765.8|766.7|766.1|766.7|766.1|766.4|765.8|13
1643702420000|2022-02-01 08:00:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643702430000|2022-02-01 08:00:30|766.8|766.2|766.6|766|766.8|766.2|766.5|765.9|5
1643702460000|2022-02-01 08:01:00|766.5|765.9|766.7|766.1|766.7|766.1|766.5|765.9|1
1643702490000|2022-02-01 08:01:30|||||||||2
1643702510000|2022-02-01 08:01:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643702520000|2022-02-01 08:02:00|766.9|766.3|767|766.4|767|766.4|766.9|766.3|1
1643702540000|2022-02-01 08:02:20|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|2
1643702550000|2022-02-01 08:02:30|767.1|766.5|767|766.4|767.1|766.5|767|766.4|3
1643702560000|2022-02-01 08:02:40|||||||||1
1643702610000|2022-02-01 08:03:30|||||||||1
1643702640000|2022-02-01 08:04:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|2
1643702670000|2022-02-01 08:04:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1643702750000|2022-02-01 08:05:50|||||||||1
1643702760000|2022-02-01 08:06:00|||||||||1
1643702850000|2022-02-01 08:07:30|||||||||1
1643702870000|2022-02-01 08:07:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|5
1643702910000|2022-02-01 08:08:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|5
1643702920000|2022-02-01 08:08:40|767.4|766.8|767.4|766.8|767.5|766.9|767.4|766.8|3
1643702930000|2022-02-01 08:08:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1643702940000|2022-02-01 08:09:00|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|1
1643702970000|2022-02-01 08:09:30|767.9|767.3|767.6|767|767.9|767.3|767.6|767|10
1643702980000|2022-02-01 08:09:40|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|1
1643702990000|2022-02-01 08:09:50|||||||||2
1643703000000|2022-02-01 08:10:00|767.6|767|767.6|767|767.6|767|767.6|767|3
1643703020000|2022-02-01 08:10:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643703030000|2022-02-01 08:10:30|||||||||1
1643703040000|2022-02-01 08:10:40|||||||||1
1643703060000|2022-02-01 08:11:00|767.6|767|767.6|767|767.6|767|767.6|767|0
1643703080000|2022-02-01 08:11:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|2
1643703110000|2022-02-01 08:11:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|8
1643703160000|2022-02-01 08:12:40|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|0
1643703210000|2022-02-01 08:13:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1643703220000|2022-02-01 08:13:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643703230000|2022-02-01 08:13:50|767.2|766.6|767.5|766.9|767.5|766.9|767.2|766.6|2
1643703240000|2022-02-01 08:14:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1643703250000|2022-02-01 08:14:10|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643703260000|2022-02-01 08:14:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|3
1643703280000|2022-02-01 08:14:40|767.6|767|767.7|767.1|767.7|767.1|767.6|767|4
1643703340000|2022-02-01 08:15:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643703380000|2022-02-01 08:16:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1643703390000|2022-02-01 08:16:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643703440000|2022-02-01 08:17:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1643703460000|2022-02-01 08:17:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643703470000|2022-02-01 08:17:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|6
1643703530000|2022-02-01 08:18:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643703540000|2022-02-01 08:19:00|767.6|767|767.5|766.9|767.6|767|767.5|766.9|1
1643703550000|2022-02-01 08:19:10|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|12
1643703560000|2022-02-01 08:19:20|768.1|767.5|768.1|767.5|768.2|767.6|768.1|767.5|1
1643703570000|2022-02-01 08:19:30|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|0
1643703590000|2022-02-01 08:19:50|769.2|768.6|769.4|768.8|769.4|768.8|769.2|768.6|9
1643703610000|2022-02-01 08:20:10|769.5|768.9|769.5|768.9|769.6|769|769.5|768.9|3
1643703620000|2022-02-01 08:20:20|769.6|769|769.5|768.9|769.7|769.1|769.5|768.9|5
1643703640000|2022-02-01 08:20:40|769.6|769|769.7|769.1|769.7|769.1|769.6|769|3
1643703660000|2022-02-01 08:21:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1643703670000|2022-02-01 08:21:10|769.6|769|769.6|769|769.6|769|769.6|769|2
1643703680000|2022-02-01 08:21:20|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|0
1643703690000|2022-02-01 08:21:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|6
1643703710000|2022-02-01 08:21:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|1
1643703720000|2022-02-01 08:22:00|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|1
1643703730000|2022-02-01 08:22:10|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|0
1643703750000|2022-02-01 08:22:30|770.2|769.6|770.2|769.6|770.3|769.7|770.2|769.6|2
1643703760000|2022-02-01 08:22:40|770.1|769.5|770.3|769.7|770.5|769.9|770.1|769.5|5
1643703780000|2022-02-01 08:23:00|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|3
1643703800000|2022-02-01 08:23:20|769.6|769|769.6|769|769.8|769.2|769.6|769|2
1643703810000|2022-02-01 08:23:30|769.5|768.9|769.6|769|769.6|769|769.5|768.9|3
1643703830000|2022-02-01 08:23:50|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|1
1643703850000|2022-02-01 08:24:10|||||||||1
1643703860000|2022-02-01 08:24:20|770|769.4|770|769.4|770|769.4|770|769.4|4
1643703870000|2022-02-01 08:24:30|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|1
1643703880000|2022-02-01 08:24:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1643703900000|2022-02-01 08:25:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|1
1643703910000|2022-02-01 08:25:10|770|769.4|770|769.4|770|769.4|770|769.4|2
1643703930000|2022-02-01 08:25:30|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|3
1643703940000|2022-02-01 08:25:40|770|769.4|770|769.4|770|769.4|770|769.4|0
1643703950000|2022-02-01 08:25:50|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|4
1643703970000|2022-02-01 08:26:10|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|0
1643703990000|2022-02-01 08:26:30|770.2|769.6|770.1|769.5|770.2|769.6|770.1|769.5|1
1643704000000|2022-02-01 08:26:40|770|769.4|770.1|769.5|770.1|769.5|770|769.4|3
1643704010000|2022-02-01 08:26:50|770|769.4|770|769.4|770|769.4|770|769.4|0
1643704020000|2022-02-01 08:27:00|769.9|769.3|769.5|768.9|769.9|769.3|769.5|768.9|10
1643704070000|2022-02-01 08:27:50|||||||||2
1643704090000|2022-02-01 08:28:10|769.6|769|769.6|769|769.6|769|769.6|769|5
1643704100000|2022-02-01 08:28:20|769.5|768.9|769.5|768.9|769.6|769|769.5|768.9|0
1643704130000|2022-02-01 08:28:50|769.6|769|769.6|769|769.6|769|769.6|769|5
1643704150000|2022-02-01 08:29:10|769.7|769.1|769.7|769.1|769.8|769.2|769.7|769.1|0
1643704170000|2022-02-01 08:29:30|769.6|769|769.6|769|769.6|769|769.6|769|3
1643704200000|2022-02-01 08:30:00|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1643704220000|2022-02-01 08:30:20|769.6|769|769.6|769|769.6|769|769.6|769|1
1643704230000|2022-02-01 08:30:30|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|0
1643704260000|2022-02-01 08:31:00|770|769.4|769.8|769.2|770|769.4|769.8|769.2|3
1643704290000|2022-02-01 08:31:30|||||||||1
1643704300000|2022-02-01 08:31:40|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|3
1643704310000|2022-02-01 08:31:50|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1643704320000|2022-02-01 08:32:00|||||||||20
1643704340000|2022-02-01 08:32:20|770|769.4|770|769.4|770|769.4|770|769.4|1
1643704360000|2022-02-01 08:32:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1643704390000|2022-02-01 08:33:10|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|1
1643704400000|2022-02-01 08:33:20|770.3|769.7|770.1|769.5|770.3|769.7|770.1|769.5|1
1643704410000|2022-02-01 08:33:30|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|0
1643704420000|2022-02-01 08:33:40|||||||||5
1643704430000|2022-02-01 08:33:50|||||||||1
1643704460000|2022-02-01 08:34:20|||||||||2
1643704500000|2022-02-01 08:35:00|770|769.4|769.9|769.3|770|769.4|769.9|769.3|15
1643704520000|2022-02-01 08:35:20|770|769.4|770|769.4|770.3|769.7|770|769.4|5
1643704530000|2022-02-01 08:35:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1643704620000|2022-02-01 08:37:00|769.8|769.2|770|769.4|770|769.4|769.8|769.2|1
1643704680000|2022-02-01 08:38:00|||||||||1
1643704740000|2022-02-01 08:39:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|1
1643704770000|2022-02-01 08:39:30|||||||||2
1643704790000|2022-02-01 08:39:50|770|769.4|770|769.4|770|769.4|770|769.4|0
1643704820000|2022-02-01 08:40:20|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|7
1643704830000|2022-02-01 08:40:30|770.1|769.5|770.3|769.7|770.3|769.7|770.1|769.5|0
1643704860000|2022-02-01 08:41:00|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|5
1643704870000|2022-02-01 08:41:10|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|0
1643704910000|2022-02-01 08:41:50|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|1
1643704920000|2022-02-01 08:42:00|770|769.4|770.2|769.6|770.2|769.6|770|769.4|1
1643704980000|2022-02-01 08:43:00|770.3|769.7|770.5|769.9|770.5|769.9|770.1|769.5|5
1643704990000|2022-02-01 08:43:10|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|0
1643705000000|2022-02-01 08:43:20|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|0
1643705070000|2022-02-01 08:44:30|||||||||1
1643705100000|2022-02-01 08:45:00|770|769.4|770|769.4|770|769.4|770|769.4|3
1643705130000|2022-02-01 08:45:30|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|4
1643705140000|2022-02-01 08:45:40|770|769.4|770|769.4|770|769.4|770|769.4|0
1643705200000|2022-02-01 08:46:40|||||||||1
1643705210000|2022-02-01 08:46:50|||||||||1
1643705240000|2022-02-01 08:47:20|770.1|769.5|770.4|769.8|770.4|769.8|770.1|769.5|1
1643705270000|2022-02-01 08:47:50|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1643705290000|2022-02-01 08:48:10|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|3
1643705300000|2022-02-01 08:48:20|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1643705330000|2022-02-01 08:48:50|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|0
1643705340000|2022-02-01 08:49:00|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1643705350000|2022-02-01 08:49:10|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|1
1643705360000|2022-02-01 08:49:20|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|9
1643705390000|2022-02-01 08:49:50|||||||||1
1643705430000|2022-02-01 08:50:30|||||||||1
1643705440000|2022-02-01 08:50:40|771|770.4|771|770.4|771|770.4|771|770.4|2
1643705450000|2022-02-01 08:50:50|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|3
1643705480000|2022-02-01 08:51:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|7
1643705510000|2022-02-01 08:51:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|2
1643705520000|2022-02-01 08:52:00|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|1
1643705530000|2022-02-01 08:52:10|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|0
1643705550000|2022-02-01 08:52:30|770.6|770|770.8|770.2|770.8|770.2|770.6|770|8
1643705560000|2022-02-01 08:52:40|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|3
1643705600000|2022-02-01 08:53:20|771|770.4|771|770.4|771|770.4|771|770.4|0
1643705630000|2022-02-01 08:53:50|770.7|770.1|770.9|770.3|770.9|770.3|770.7|770.1|11
1643705640000|2022-02-01 08:54:00|770.8|770.2|770.9|770.3|770.9|770.3|770.8|770.2|1
1643705690000|2022-02-01 08:54:50|771|770.4|771|770.4|771|770.4|771|770.4|0
1643705700000|2022-02-01 08:55:00|||||||||1
1643705710000|2022-02-01 08:55:10|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|1
1643705740000|2022-02-01 08:55:40|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|3
1643705750000|2022-02-01 08:55:50|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|0
1643705780000|2022-02-01 08:56:20|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1643705850000|2022-02-01 08:57:30|||||||||7
1643705870000|2022-02-01 08:57:50|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|16
1643705880000|2022-02-01 08:58:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|0
1643705890000|2022-02-01 08:58:10|||||||||2
1643705920000|2022-02-01 08:58:40|771|770.4|770.8|770.2|771|770.4|770.8|770.2|10
1643705930000|2022-02-01 08:58:50|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|2
1643705940000|2022-02-01 08:59:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|0
1643706000000|2022-02-01 09:00:00|||||||||1
1643706040000|2022-02-01 09:00:40|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|8
1643706070000|2022-02-01 09:01:10|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|5
1643706160000|2022-02-01 09:02:40|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|4
1643706180000|2022-02-01 09:03:00|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|11
1643706190000|2022-02-01 09:03:10|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1643706230000|2022-02-01 09:03:50|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|2
1643706300000|2022-02-01 09:05:00|769.5|768.9|769|768.4|769.5|768.9|769|768.4|24
1643706310000|2022-02-01 09:05:10|768.9|768.3|769.2|768.6|769.2|768.6|768.9|768.3|3
1643706320000|2022-02-01 09:05:20|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1643706330000|2022-02-01 09:05:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1643706340000|2022-02-01 09:05:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|2
1643706350000|2022-02-01 09:05:50|769|768.4|769|768.4|769|768.4|769|768.4|0
1643706360000|2022-02-01 09:06:00|||||||||5
1643706370000|2022-02-01 09:06:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|2
1643706380000|2022-02-01 09:06:20|769|768.4|769.3|768.7|769.3|768.7|769|768.4|1
1643706400000|2022-02-01 09:06:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|1
1643706420000|2022-02-01 09:07:00|769.3|768.7|769.4|768.8|769.5|768.9|769.3|768.7|1
1643706430000|2022-02-01 09:07:10|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|2
1643706460000|2022-02-01 09:07:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|2
1643706480000|2022-02-01 09:08:00|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|1
1643706540000|2022-02-01 09:09:00|769.1|768.5|768.9|768.3|769.1|768.5|768.9|768.3|0
1643706570000|2022-02-01 09:09:30|768.8|768.2|769|768.4|769|768.4|768.8|768.2|0
1643706580000|2022-02-01 09:09:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1643706600000|2022-02-01 09:10:00|769|768.4|768.9|768.3|769|768.4|768.9|768.3|0
1643706610000|2022-02-01 09:10:10|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1643706640000|2022-02-01 09:10:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|5
1643706660000|2022-02-01 09:11:00|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|2
1643706710000|2022-02-01 09:11:50|769|768.4|768.9|768.3|769|768.4|768.9|768.3|1
1643706770000|2022-02-01 09:12:50|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1643706850000|2022-02-01 09:14:10|768.9|768.3|769|768.4|769|768.4|768.9|768.3|2
1643706860000|2022-02-01 09:14:20|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|2
1643706870000|2022-02-01 09:14:30|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|2
1643706960000|2022-02-01 09:16:00|769.1|768.5|769|768.4|769.1|768.5|769|768.4|0
1643706970000|2022-02-01 09:16:10|769.2|768.6|769.2|768.6|769.2|768.6|769|768.4|13
1643706980000|2022-02-01 09:16:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1643707000000|2022-02-01 09:16:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1643707020000|2022-02-01 09:17:00|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|0
1643707030000|2022-02-01 09:17:10|769.6|769|769.5|768.9|769.6|769|769.5|768.9|0
1643707110000|2022-02-01 09:18:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|1
1643707140000|2022-02-01 09:19:00|||||||||1
1643707210000|2022-02-01 09:20:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|2
1643707230000|2022-02-01 09:20:30|769.8|769.2|769.5|768.9|769.8|769.2|769.5|768.9|2
1643707240000|2022-02-01 09:20:40|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|1
1643707270000|2022-02-01 09:21:10|||||||||1
1643707280000|2022-02-01 09:21:20|||||||||2
1643707290000|2022-02-01 09:21:30|768.9|768.3|768.4|767.8|768.9|768.3|768.4|767.8|17
1643707300000|2022-02-01 09:21:40|||||||||1
1643707310000|2022-02-01 09:21:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1643707330000|2022-02-01 09:22:10|||||||||2
1643707350000|2022-02-01 09:22:30|||||||||2
1643707430000|2022-02-01 09:23:50|769|768.4|769|768.4|769|768.4|769|768.4|2
1643707460000|2022-02-01 09:24:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|3
1643707470000|2022-02-01 09:24:30|||||||||5
1643707500000|2022-02-01 09:25:00|||||||||2
1643707510000|2022-02-01 09:25:10|768.8|768.2|769.2|768.6|769.2|768.6|768.8|768.2|1
1643707520000|2022-02-01 09:25:20|769|768.4|769|768.4|769|768.4|769|768.4|0
1643707530000|2022-02-01 09:25:30|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1643707540000|2022-02-01 09:25:40|769|768.4|768.8|768.2|769|768.4|768.8|768.2|1
1643707550000|2022-02-01 09:25:50|768.7|768.1|768.5|767.9|768.7|768.1|768.5|767.9|6
1643707580000|2022-02-01 09:26:20|||||||||1
1643707610000|2022-02-01 09:26:50|||||||||1
1643707680000|2022-02-01 09:28:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643707690000|2022-02-01 09:28:10|||||||||1
1643707730000|2022-02-01 09:28:50|||||||||2
1643707740000|2022-02-01 09:29:00|768.6|768|768.5|767.9|768.6|768|768.5|767.9|8
1643707750000|2022-02-01 09:29:10|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|1
1643707800000|2022-02-01 09:30:00|||||||||1
1643707870000|2022-02-01 09:31:10|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|8
1643707880000|2022-02-01 09:31:20|769|768.4|769|768.4|769|768.4|769|768.4|1
1643707920000|2022-02-01 09:32:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|2
1643707940000|2022-02-01 09:32:20|768.5|767.9|768.6|768|768.6|768|768.5|767.9|0
1643707950000|2022-02-01 09:32:30|768.7|768.1|768.7|768.1|768.8|768.2|768.7|768.1|1
1643707980000|2022-02-01 09:33:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|9
1643708010000|2022-02-01 09:33:30|768|767.4|767.5|766.9|768|767.4|767.5|766.9|7
1643708020000|2022-02-01 09:33:40|767.8|767.2|767.9|767.3|768|767.4|767.8|767.2|8
1643708030000|2022-02-01 09:33:50|767.8|767.2|767.5|766.9|767.8|767.2|767.5|766.9|1
1643708040000|2022-02-01 09:34:00|||||||||1
1643708050000|2022-02-01 09:34:10|767.6|767|767.5|766.9|767.7|767.1|767.5|766.9|1
1643708060000|2022-02-01 09:34:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1643708070000|2022-02-01 09:34:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643708090000|2022-02-01 09:34:50|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1643708100000|2022-02-01 09:35:00|||||||||1
1643708110000|2022-02-01 09:35:10|||||||||7
1643708120000|2022-02-01 09:35:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1643708140000|2022-02-01 09:35:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1643708160000|2022-02-01 09:36:00|767.6|767|767.4|766.8|767.6|767|767.4|766.8|11
1643708170000|2022-02-01 09:36:10|767.5|766.9|767.5|766.9|767.6|767|767.5|766.9|2
1643708190000|2022-02-01 09:36:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1643708220000|2022-02-01 09:37:00|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|3
1643708230000|2022-02-01 09:37:10|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1643708240000|2022-02-01 09:37:20|767.6|767|767.7|767.1|767.7|767.1|767.6|767|1
1643708260000|2022-02-01 09:37:40|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|31
1643708270000|2022-02-01 09:37:50|767.6|767|767.9|767.3|767.9|767.3|767.6|767|4
1643708280000|2022-02-01 09:38:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643708330000|2022-02-01 09:38:50|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1643708340000|2022-02-01 09:39:00|767.8|767.2|767.7|767.1|767.8|767.2|767.7|767.1|0
1643708390000|2022-02-01 09:39:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643708480000|2022-02-01 09:41:20|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|0
1643708510000|2022-02-01 09:41:50|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|0
1643708540000|2022-02-01 09:42:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1643708560000|2022-02-01 09:42:40|768.4|767.8|768.7|768.1|768.7|768.1|768.4|767.8|10
1643708570000|2022-02-01 09:42:50|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1643708580000|2022-02-01 09:43:00|768.9|768.3|768.9|768.3|768.9|768.3|768.8|768.2|0
1643708590000|2022-02-01 09:43:10|768.5|767.9|768.7|768.1|768.7|768.1|768.5|767.9|5
1643708610000|2022-02-01 09:43:30|768.5|767.9|768.6|768|768.6|768|768.5|767.9|5
1643708620000|2022-02-01 09:43:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1643708630000|2022-02-01 09:43:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|2
1643708640000|2022-02-01 09:44:00|768.1|767.5|768|767.4|768.1|767.5|768|767.4|0
1643708650000|2022-02-01 09:44:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643708660000|2022-02-01 09:44:20|768.3|767.7|768.4|767.8|768.4|767.8|768.2|767.6|3
1643708680000|2022-02-01 09:44:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|2
1643708690000|2022-02-01 09:44:50|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|4
1643708700000|2022-02-01 09:45:00|768.2|767.6|768.2|767.6|768.4|767.8|768|767.4|2
1643708740000|2022-02-01 09:45:40|768.4|767.8|768.9|768.3|768.9|768.3|768.3|767.7|3
1643708750000|2022-02-01 09:45:50|768.8|768.2|768.7|768.1|768.9|768.3|768.7|768.1|6
1643708760000|2022-02-01 09:46:00|768.8|768.2|769.2|768.6|769.3|768.7|768.8|768.2|14
1643708770000|2022-02-01 09:46:10|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|21
1643708780000|2022-02-01 09:46:20|769.6|769|769.9|769.3|769.9|769.3|769.6|769|5
1643708790000|2022-02-01 09:46:30|770|769.4|769.9|769.3|770.1|769.5|769.8|769.2|3
1643708800000|2022-02-01 09:46:40|770|769.4|770.3|769.7|770.3|769.7|770|769.4|2
1643708810000|2022-02-01 09:46:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|2
1643708820000|2022-02-01 09:47:00|770|769.4|770.8|770.2|770.8|770.2|770|769.4|20
1643708830000|2022-02-01 09:47:10|770.5|769.9|770.8|770.2|770.8|770.2|770.2|769.6|18
1643708840000|2022-02-01 09:47:20|770.6|770|770.4|769.8|770.8|770.2|770.4|769.8|15
1643708850000|2022-02-01 09:47:30|770.5|769.9|770.7|770.1|770.8|770.2|770.5|769.9|25
1643708860000|2022-02-01 09:47:40|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|1
1643708880000|2022-02-01 09:48:00|770.8|770.2|770.5|769.9|771.3|770.7|770.5|769.9|71
1643708900000|2022-02-01 09:48:20|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1643708930000|2022-02-01 09:48:50|770.9|770.3|771.3|770.7|771.3|770.7|770.9|770.3|33
1643708940000|2022-02-01 09:49:00|771.2|770.6|771.8|771.2|771.8|771.2|771.2|770.6|10
1643708950000|2022-02-01 09:49:10|||||||||2
1643708960000|2022-02-01 09:49:20|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|21
1643708970000|2022-02-01 09:49:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|2
1643708980000|2022-02-01 09:49:40|771.5|770.9|771.4|770.8|771.5|770.9|771.2|770.6|23
1643708990000|2022-02-01 09:49:50|771.2|770.6|771|770.4|771.2|770.6|771|770.4|0
1643709000000|2022-02-01 09:50:00|771.2|770.6|771|770.4|771.2|770.6|771|770.4|12
1643709010000|2022-02-01 09:50:10|770.5|769.9|769.8|769.2|770.5|769.9|769.8|769.2|18
1643709020000|2022-02-01 09:50:20|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|2
1643709030000|2022-02-01 09:50:30|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|2
1643709040000|2022-02-01 09:50:40|769.6|769|769.7|769.1|769.7|769.1|769.6|769|2
1643709050000|2022-02-01 09:50:50|769.6|769|769.4|768.8|769.6|769|769.4|768.8|0
1643709060000|2022-02-01 09:51:00|769.6|769|769.5|768.9|769.6|769|769.5|768.9|0
1643709080000|2022-02-01 09:51:20|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|0
1643709090000|2022-02-01 09:51:30|769.4|768.8|769|768.4|769.6|769|769|768.4|3
1643709100000|2022-02-01 09:51:40|||||||||1
1643709110000|2022-02-01 09:51:50|769.3|768.7|769.3|768.7|769.3|768.7|769.2|768.6|2
1643709120000|2022-02-01 09:52:00|769.4|768.8|769.7|769.1|769.7|769.1|769.4|768.8|4
1643709140000|2022-02-01 09:52:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1643709150000|2022-02-01 09:52:30|769.6|769|769.5|768.9|769.6|769|769.5|768.9|0
1643709170000|2022-02-01 09:52:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1643709180000|2022-02-01 09:53:00|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|1
1643709200000|2022-02-01 09:53:20|769.9|769.3|770|769.4|770|769.4|769.9|769.3|1
1643709210000|2022-02-01 09:53:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|3
1643709240000|2022-02-01 09:54:00|||||||||1
1643709250000|2022-02-01 09:54:10|770|769.4|770|769.4|770|769.4|770|769.4|0
1643709260000|2022-02-01 09:54:20|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|1
1643709280000|2022-02-01 09:54:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1643709300000|2022-02-01 09:55:00|||||||||1
1643709320000|2022-02-01 09:55:20|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1643709350000|2022-02-01 09:55:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1643709360000|2022-02-01 09:56:00|770|769.4|770|769.4|770|769.4|770|769.4|2
1643709390000|2022-02-01 09:56:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|1
1643709410000|2022-02-01 09:56:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1643709430000|2022-02-01 09:57:10|769.7|769.1|770|769.4|770|769.4|769.7|769.1|7
1643709440000|2022-02-01 09:57:20|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|4
1643709450000|2022-02-01 09:57:30|769.9|769.3|770|769.4|770|769.4|769.9|769.3|0
1643709460000|2022-02-01 09:57:40|||||||||1
1643709480000|2022-02-01 09:58:00|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1643709500000|2022-02-01 09:58:20|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1643709530000|2022-02-01 09:58:50|||||||||1
1643709540000|2022-02-01 09:59:00|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|4
1643709570000|2022-02-01 09:59:30|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|2
1643709600000|2022-02-01 10:00:00|770.5|769.9|770.8|770.2|770.8|770.2|770.5|769.9|7
1643709610000|2022-02-01 10:00:10|||||||||1
1643709640000|2022-02-01 10:00:40|||||||||2
1643709650000|2022-02-01 10:00:50|||||||||1
1643709660000|2022-02-01 10:01:00|||||||||1
1643709680000|2022-02-01 10:01:20|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|7
1643709710000|2022-02-01 10:01:50|770|769.4|770|769.4|770|769.4|770|769.4|0
1643709720000|2022-02-01 10:02:00|770.2|769.6|770.4|769.8|770.4|769.8|770.2|769.6|8
1643709760000|2022-02-01 10:02:40|770.5|769.9|770.7|770.1|770.7|770.1|770.5|769.9|1
1643709780000|2022-02-01 10:03:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1643709800000|2022-02-01 10:03:20|||||||||1
1643709830000|2022-02-01 10:03:50|||||||||2
1643709840000|2022-02-01 10:04:00|771|770.4|771.2|770.6|771.2|770.6|771|770.4|9
1643709870000|2022-02-01 10:04:30|771.5|770.9|771.6|771|771.6|771|771.5|770.9|38
1643709880000|2022-02-01 10:04:40|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|3
1643709890000|2022-02-01 10:04:50|771.6|771|771.3|770.7|771.6|771|771.3|770.7|12
1643709900000|2022-02-01 10:05:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|6
1643709910000|2022-02-01 10:05:10|||||||||1
1643709950000|2022-02-01 10:05:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|5
1643709980000|2022-02-01 10:06:20|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|1
1643709990000|2022-02-01 10:06:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|3
1643710020000|2022-02-01 10:07:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|1
1643710030000|2022-02-01 10:07:10|||||||||1
1643710070000|2022-02-01 10:07:50|771|770.4|771|770.4|771|770.4|771|770.4|1
1643710080000|2022-02-01 10:08:00|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|5
1643710090000|2022-02-01 10:08:10|||||||||1
1643710110000|2022-02-01 10:08:30|||||||||1
1643710120000|2022-02-01 10:08:40|||||||||2
1643710130000|2022-02-01 10:08:50|||||||||1
1643710140000|2022-02-01 10:09:00|771.4|770.8|771.4|770.8|771.5|770.9|771.4|770.8|8
1643710160000|2022-02-01 10:09:20|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643710180000|2022-02-01 10:09:40|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|6
1643710200000|2022-02-01 10:10:00|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|16
1643710270000|2022-02-01 10:11:10|771.3|770.7|771|770.4|771.3|770.7|771|770.4|8
1643710290000|2022-02-01 10:11:30|770.9|770.3|771.1|770.5|771.1|770.5|770.9|770.3|4
1643710310000|2022-02-01 10:11:50|771|770.4|771|770.4|771|770.4|771|770.4|1
1643710320000|2022-02-01 10:12:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|1
1643710380000|2022-02-01 10:13:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|0
1643710400000|2022-02-01 10:13:20|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|1
1643710440000|2022-02-01 10:14:00|771.4|770.8|771.8|771.2|771.8|771.2|771.4|770.8|10
1643710470000|2022-02-01 10:14:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1643710480000|2022-02-01 10:14:40|||||||||1
1643710490000|2022-02-01 10:14:50|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1643710500000|2022-02-01 10:15:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1643710510000|2022-02-01 10:15:10|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|7
1643710520000|2022-02-01 10:15:20|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1643710530000|2022-02-01 10:15:30|772.6|772|772.7|772.1|772.7|772.1|772.6|772|8
1643710540000|2022-02-01 10:15:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1643710560000|2022-02-01 10:16:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|5
1643710570000|2022-02-01 10:16:10|772.6|772|772.5|771.9|772.6|772|772.5|771.9|0
1643710590000|2022-02-01 10:16:30|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1643710600000|2022-02-01 10:16:40|||||||||1
1643710660000|2022-02-01 10:17:40|772|771.4|772|771.4|772|771.4|772|771.4|3
1643710680000|2022-02-01 10:18:00|771.9|771.3|772|771.4|772|771.4|771.9|771.3|2
1643710690000|2022-02-01 10:18:10|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|1
1643710700000|2022-02-01 10:18:20|771.9|771.3|772.3|771.7|772.3|771.7|771.9|771.3|0
1643710710000|2022-02-01 10:18:30|772.2|771.6|772|771.4|772.2|771.6|772|771.4|4
1643710720000|2022-02-01 10:18:40|||||||||1
1643710740000|2022-02-01 10:19:00|||||||||10
1643710750000|2022-02-01 10:19:10|||||||||2
1643710780000|2022-02-01 10:19:40|||||||||2
1643710800000|2022-02-01 10:20:00|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1643710850000|2022-02-01 10:20:50|771.5|770.9|771.6|771|771.6|771|771.5|770.9|10
1643710860000|2022-02-01 10:21:00|771.8|771.2|772|771.4|772|771.4|771.8|771.2|3
1643710880000|2022-02-01 10:21:20|772.3|771.7|772|771.4|772.3|771.7|772|771.4|4
1643710890000|2022-02-01 10:21:30|771.9|771.3|772|771.4|772|771.4|771.9|771.3|5
1643710900000|2022-02-01 10:21:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|2
1643710920000|2022-02-01 10:22:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|3
1643710930000|2022-02-01 10:22:10|||||||||2
1643710950000|2022-02-01 10:22:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1643710960000|2022-02-01 10:22:40|771.5|770.9|771.7|771.1|771.8|771.2|771.5|770.9|3
1643710970000|2022-02-01 10:22:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643710990000|2022-02-01 10:23:10|771.6|771|771.7|771.1|771.7|771.1|771.6|771|4
1643711010000|2022-02-01 10:23:30|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|4
1643711020000|2022-02-01 10:23:40|||||||||4
1643711030000|2022-02-01 10:23:50|||||||||2
1643711040000|2022-02-01 10:24:00|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|3
1643711050000|2022-02-01 10:24:10|||||||||1
1643711070000|2022-02-01 10:24:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|2
1643711100000|2022-02-01 10:25:00|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|1
1643711110000|2022-02-01 10:25:10|||||||||1
1643711120000|2022-02-01 10:25:20|||||||||1
1643711140000|2022-02-01 10:25:40|||||||||1
1643711160000|2022-02-01 10:26:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|1
1643711210000|2022-02-01 10:26:50|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|3
1643711230000|2022-02-01 10:27:10|||||||||2
1643711240000|2022-02-01 10:27:20|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|5
1643711250000|2022-02-01 10:27:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|6
1643711260000|2022-02-01 10:27:40|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|0
1643711280000|2022-02-01 10:28:00|771.6|771|771.4|770.8|771.6|771|771.4|770.8|5
1643711290000|2022-02-01 10:28:10|771.6|771|771.4|770.8|771.6|771|771.4|770.8|0
1643711330000|2022-02-01 10:28:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643711340000|2022-02-01 10:29:00|771.6|771|771.8|771.2|771.8|771.2|771.6|771|9
1643711390000|2022-02-01 10:29:50|||||||||1
1643711400000|2022-02-01 10:30:00|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|4
1643711410000|2022-02-01 10:30:10|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1643711440000|2022-02-01 10:30:40|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1643711450000|2022-02-01 10:30:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1643711460000|2022-02-01 10:31:00|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|2
1643711480000|2022-02-01 10:31:20|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643711490000|2022-02-01 10:31:30|||||||||1
1643711500000|2022-02-01 10:31:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1643711510000|2022-02-01 10:31:50|772|771.4|772|771.4|772|771.4|771.9|771.3|6
1643711540000|2022-02-01 10:32:20|||||||||1
1643711550000|2022-02-01 10:32:30|||||||||1
1643711570000|2022-02-01 10:32:50|||||||||1
1643711580000|2022-02-01 10:33:00|772.2|771.6|772|771.4|772.2|771.6|772|771.4|17
1643711590000|2022-02-01 10:33:10|||||||||1
1643711640000|2022-02-01 10:34:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|5
1643711660000|2022-02-01 10:34:20|772|771.4|771.9|771.3|772|771.4|771.9|771.3|3
1643711670000|2022-02-01 10:34:30|772|771.4|772|771.4|772|771.4|772|771.4|0
1643711690000|2022-02-01 10:34:50|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|2
1643711700000|2022-02-01 10:35:00|772|771.4|772|771.4|772|771.4|772|771.4|0
1643711710000|2022-02-01 10:35:10|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|4
1643711730000|2022-02-01 10:35:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1643711770000|2022-02-01 10:36:10|||||||||2
1643711870000|2022-02-01 10:37:50|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|7
1643711880000|2022-02-01 10:38:00|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|10
1643711940000|2022-02-01 10:39:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|6
1643711950000|2022-02-01 10:39:10|772.3|771.7|772.5|771.9|772.5|771.9|772.3|771.7|14
1643711960000|2022-02-01 10:39:20|772.4|771.8|772.4|771.8|772.5|771.9|772.4|771.8|3
1643711980000|2022-02-01 10:39:40|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643711990000|2022-02-01 10:39:50|||||||||3
1643712000000|2022-02-01 10:40:00|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|0
1643712010000|2022-02-01 10:40:10|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|2
1643712020000|2022-02-01 10:40:20|772|771.4|772|771.4|772|771.4|772|771.4|0
1643712030000|2022-02-01 10:40:30|||||||||3
1643712040000|2022-02-01 10:40:40|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|1
1643712090000|2022-02-01 10:41:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|4
1643712100000|2022-02-01 10:41:40|772|771.4|772|771.4|772|771.4|772|771.4|0
1643712120000|2022-02-01 10:42:00|||||||||1
1643712150000|2022-02-01 10:42:30|772.1|771.5|771.9|771.3|772.1|771.5|771.9|771.3|2
1643712160000|2022-02-01 10:42:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1643712180000|2022-02-01 10:43:00|||||||||2
1643712190000|2022-02-01 10:43:10|771.7|771.1|771.7|771.1|771.7|771.1|771.6|771|9
1643712200000|2022-02-01 10:43:20|||||||||1
1643712210000|2022-02-01 10:43:30|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|1
1643712230000|2022-02-01 10:43:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643712300000|2022-02-01 10:45:00|771.7|771.1|772.3|771.7|772.3|771.7|771.7|771.1|14
1643712310000|2022-02-01 10:45:10|||||||||1
1643712320000|2022-02-01 10:45:20|772|771.4|772|771.4|772|771.4|772|771.4|5
1643712330000|2022-02-01 10:45:30|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|0
1643712340000|2022-02-01 10:45:40|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643712410000|2022-02-01 10:46:50|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|4
1643712420000|2022-02-01 10:47:00|||||||||1
1643712440000|2022-02-01 10:47:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|2
1643712450000|2022-02-01 10:47:30|772.6|772|772.5|771.9|772.6|772|772.5|771.9|0
1643712460000|2022-02-01 10:47:40|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|5
1643712470000|2022-02-01 10:47:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1643712480000|2022-02-01 10:48:00|||||||||1
1643712510000|2022-02-01 10:48:30|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|4
1643712530000|2022-02-01 10:48:50|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|0
1643712540000|2022-02-01 10:49:00|||||||||20
1643712560000|2022-02-01 10:49:20|||||||||3
1643712600000|2022-02-01 10:50:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|9
1643712610000|2022-02-01 10:50:10|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|1
1643712660000|2022-02-01 10:51:00|772.4|771.8|772.3|771.7|772.4|771.8|772.2|771.6|3
1643712690000|2022-02-01 10:51:30|772|771.4|772.2|771.6|772.2|771.6|772|771.4|5
1643712710000|2022-02-01 10:51:50|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643712720000|2022-02-01 10:52:00|772.2|771.6|772|771.4|772.4|771.8|772|771.4|13
1643712730000|2022-02-01 10:52:10|771.7|771.1|771.8|771.2|771.8|771.2|771.5|770.9|4
1643712780000|2022-02-01 10:53:00|772|771.4|772|771.4|772|771.4|772|771.4|1
1643712800000|2022-02-01 10:53:20|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1643712830000|2022-02-01 10:53:50|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|4
1643712850000|2022-02-01 10:54:10|772|771.4|772|771.4|772|771.4|772|771.4|1
1643712890000|2022-02-01 10:54:50|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|1
1643712900000|2022-02-01 10:55:00|772|771.4|772.2|771.6|772.2|771.6|772|771.4|3
1643712960000|2022-02-01 10:56:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1643713020000|2022-02-01 10:57:00|||||||||9
1643713040000|2022-02-01 10:57:20|||||||||1
1643713050000|2022-02-01 10:57:30|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|12
1643713080000|2022-02-01 10:58:00|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|7
1643713140000|2022-02-01 10:59:00|772.5|771.9|772.5|771.9|772.7|772.1|772.5|771.9|0
1643713150000|2022-02-01 10:59:10|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1643713180000|2022-02-01 10:59:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1643713190000|2022-02-01 10:59:50|||||||||2
1643713200000|2022-02-01 11:00:00|772.9|772.3|773.2|772.6|773.2|772.6|772.9|772.3|7
1643713210000|2022-02-01 11:00:10|773|772.4|773|772.4|773.2|772.6|773|772.4|4
1643713230000|2022-02-01 11:00:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1643713240000|2022-02-01 11:00:40|772.9|772.3|773|772.4|773|772.4|772.9|772.3|3
1643713250000|2022-02-01 11:00:50|772.9|772.3|773|772.4|773|772.4|772.9|772.3|5
1643713300000|2022-02-01 11:01:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1643713320000|2022-02-01 11:02:00|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|4
1643713330000|2022-02-01 11:02:10|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1643713340000|2022-02-01 11:02:20|||||||||1
1643713350000|2022-02-01 11:02:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1643713380000|2022-02-01 11:03:00|||||||||14
1643713420000|2022-02-01 11:03:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|9
1643713520000|2022-02-01 11:05:20|||||||||6
1643713560000|2022-02-01 11:06:00|||||||||10
1643713570000|2022-02-01 11:06:10|||||||||1
1643713620000|2022-02-01 11:07:00|||||||||2
1643713640000|2022-02-01 11:07:20|||||||||1
1643713670000|2022-02-01 11:07:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|9
1643713690000|2022-02-01 11:08:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|1
1643713700000|2022-02-01 11:08:20|||||||||2
1643713720000|2022-02-01 11:08:40|||||||||1
1643713730000|2022-02-01 11:08:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|2
1643713750000|2022-02-01 11:09:10|||||||||1
1643713780000|2022-02-01 11:09:40|||||||||1
1643713790000|2022-02-01 11:09:50|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|1
1643713800000|2022-02-01 11:10:00|773.2|772.6|773.4|772.8|773.4|772.8|773.2|772.6|1
1643713810000|2022-02-01 11:10:10|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1643713850000|2022-02-01 11:10:50|||||||||1
1643713860000|2022-02-01 11:11:00|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|4
1643713870000|2022-02-01 11:11:10|773|772.4|772.8|772.2|773|772.4|772.8|772.2|6
1643713890000|2022-02-01 11:11:30|772.9|772.3|773|772.4|773.1|772.5|772.9|772.3|1
1643713920000|2022-02-01 11:12:00|773.1|772.5|773.3|772.7|773.4|772.8|773.1|772.5|17
1643713930000|2022-02-01 11:12:10|773.2|772.6|773.2|772.6|773.3|772.7|773.2|772.6|1
1643713940000|2022-02-01 11:12:20|||||||||1
1643713960000|2022-02-01 11:12:40|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|0
1643713980000|2022-02-01 11:13:00|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1643713990000|2022-02-01 11:13:10|773|772.4|773|772.4|773|772.4|773|772.4|0
1643714000000|2022-02-01 11:13:20|773.3|772.7|772.8|772.2|773.4|772.8|772.8|772.2|12
1643714020000|2022-02-01 11:13:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|7
1643714040000|2022-02-01 11:14:00|773|772.4|773|772.4|773|772.4|773|772.4|0
1643714050000|2022-02-01 11:14:10|772.9|772.3|772.9|772.3|773|772.4|772.9|772.3|1
1643714070000|2022-02-01 11:14:30|773|772.4|773.2|772.6|773.2|772.6|773|772.4|0
1643714080000|2022-02-01 11:14:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1643714090000|2022-02-01 11:14:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1643714100000|2022-02-01 11:15:00|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|0
1643714120000|2022-02-01 11:15:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1643714130000|2022-02-01 11:15:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1643714180000|2022-02-01 11:16:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1643714200000|2022-02-01 11:16:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1643714230000|2022-02-01 11:17:10|773.1|772.5|773|772.4|773.1|772.5|773|772.4|1
1643714250000|2022-02-01 11:17:30|773.2|772.6|773|772.4|773.2|772.6|773|772.4|1
1643714260000|2022-02-01 11:17:40|772.7|772.1|772.5|771.9|772.7|772.1|772.5|771.9|10
1643714270000|2022-02-01 11:17:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|1
1643714280000|2022-02-01 11:18:00|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|6
1643714300000|2022-02-01 11:18:20|772.6|772|772.5|771.9|772.6|772|772.5|771.9|1
1643714330000|2022-02-01 11:18:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|1
1643714340000|2022-02-01 11:19:00|772.5|771.9|772.8|772.2|772.8|772.2|772.5|771.9|3
1643714350000|2022-02-01 11:19:10|772.9|772.3|773|772.4|773.1|772.5|772.9|772.3|4
1643714360000|2022-02-01 11:19:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1643714370000|2022-02-01 11:19:30|773.2|772.6|773|772.4|773.2|772.6|773|772.4|1
1643714380000|2022-02-01 11:19:40|||||||||1
1643714390000|2022-02-01 11:19:50|||||||||1
1643714400000|2022-02-01 11:20:00|773.2|772.6|773.2|772.6|773.2|772.6|773.1|772.5|15
1643714410000|2022-02-01 11:20:10|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|2
1643714420000|2022-02-01 11:20:20|773.1|772.5|773.2|772.6|773.5|772.9|773.1|772.5|5
1643714430000|2022-02-01 11:20:30|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|1
1643714440000|2022-02-01 11:20:40|||||||||1
1643714460000|2022-02-01 11:21:00|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|3
1643714490000|2022-02-01 11:21:30|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|2
1643714510000|2022-02-01 11:21:50|773.3|772.7|773.4|772.8|773.4|772.8|773.2|772.6|3
1643714520000|2022-02-01 11:22:00|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1643714530000|2022-02-01 11:22:10|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|4
1643714540000|2022-02-01 11:22:20|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1643714560000|2022-02-01 11:22:40|773.6|773|773.3|772.7|773.6|773|773.3|772.7|3
1643714650000|2022-02-01 11:24:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|7
1643714660000|2022-02-01 11:24:20|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1643714670000|2022-02-01 11:24:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1643714700000|2022-02-01 11:25:00|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|9
1643714710000|2022-02-01 11:25:10|773.1|772.5|773|772.4|773.1|772.5|773|772.4|0
1643714730000|2022-02-01 11:25:30|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|2
1643714740000|2022-02-01 11:25:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|2
1643714750000|2022-02-01 11:25:50|773|772.4|772.9|772.3|773|772.4|772.9|772.3|0
1643714760000|2022-02-01 11:26:00|773|772.4|773|772.4|773|772.4|773|772.4|3
1643714780000|2022-02-01 11:26:20|||||||||1
1643714820000|2022-02-01 11:27:00|773.2|772.6|773.1|772.5|773.3|772.7|773.1|772.5|8
1643714850000|2022-02-01 11:27:30|773|772.4|773|772.4|773|772.4|773|772.4|0
1643714880000|2022-02-01 11:28:00|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1643714890000|2022-02-01 11:28:10|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1643714900000|2022-02-01 11:28:20|773|772.4|773|772.4|773|772.4|773|772.4|3
1643714910000|2022-02-01 11:28:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|5
1643714930000|2022-02-01 11:28:50|772.3|771.7|772.3|771.7|772.3|771.7|772.2|771.6|9
1643714940000|2022-02-01 11:29:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|2
1643714950000|2022-02-01 11:29:10|772.1|771.5|772|771.4|772.1|771.5|771.9|771.3|0
1643714960000|2022-02-01 11:29:20|772.2|771.6|772|771.4|772.4|771.8|772|771.4|1
1643714970000|2022-02-01 11:29:30|771.9|771.3|772.3|771.7|772.4|771.8|771.9|771.3|6
1643715000000|2022-02-01 11:30:00|772.4|771.8|772.7|772.1|772.7|772.1|772.4|771.8|9
1643715030000|2022-02-01 11:30:30|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|0
1643715040000|2022-02-01 11:30:40|772.5|771.9|772.3|771.7|772.5|771.9|772.3|771.7|1
1643715060000|2022-02-01 11:31:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1643715090000|2022-02-01 11:31:30|||||||||1
1643715110000|2022-02-01 11:31:50|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|0
1643715120000|2022-02-01 11:32:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1643715130000|2022-02-01 11:32:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643715140000|2022-02-01 11:32:20|||||||||2
1643715180000|2022-02-01 11:33:00|772.2|771.6|772.8|772.2|772.8|772.2|772.2|771.6|13
1643715190000|2022-02-01 11:33:10|772.9|772.3|772.9|772.3|772.9|772.3|772.8|772.2|6
1643715200000|2022-02-01 11:33:20|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|2
1643715230000|2022-02-01 11:33:50|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1643715240000|2022-02-01 11:34:00|772.8|772.2|773|772.4|773|772.4|772.8|772.2|8
1643715300000|2022-02-01 11:35:00|773.1|772.5|773.2|772.6|773.5|772.9|773.1|772.5|8
1643715310000|2022-02-01 11:35:10|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|2
1643715330000|2022-02-01 11:35:30|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|1
1643715340000|2022-02-01 11:35:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|5
1643715360000|2022-02-01 11:36:00|773|772.4|773|772.4|773|772.4|773|772.4|4
1643715370000|2022-02-01 11:36:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1643715380000|2022-02-01 11:36:20|773.2|772.6|773|772.4|773.2|772.6|773|772.4|1
1643715390000|2022-02-01 11:36:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1643715410000|2022-02-01 11:36:50|773|772.4|773.1|772.5|773.1|772.5|773|772.4|0
1643715440000|2022-02-01 11:37:20|773|772.4|773|772.4|773|772.4|773|772.4|0
1643715470000|2022-02-01 11:37:50|773.1|772.5|773.1|772.5|773.1|772.5|773|772.4|4
1643715480000|2022-02-01 11:38:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|25
1643715490000|2022-02-01 11:38:10|773.1|772.5|773.2|772.6|773.3|772.7|773.1|772.5|7
1643715500000|2022-02-01 11:38:20|773.4|772.8|773.2|772.6|773.4|772.8|773.2|772.6|2
1643715510000|2022-02-01 11:38:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|3
1643715520000|2022-02-01 11:38:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|11
1643715530000|2022-02-01 11:38:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|1
1643715570000|2022-02-01 11:39:30|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|2
1643715590000|2022-02-01 11:39:50|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|6
1643715600000|2022-02-01 11:40:00|772.6|772|772.9|772.3|772.9|772.3|772.6|772|8
1643715610000|2022-02-01 11:40:10|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1643715620000|2022-02-01 11:40:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1643715630000|2022-02-01 11:40:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1643715650000|2022-02-01 11:40:50|772.7|772.1|772.3|771.7|772.7|772.1|772.3|771.7|2
1643715660000|2022-02-01 11:41:00|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|4
1643715680000|2022-02-01 11:41:20|771.9|771.3|771.6|771|771.9|771.3|771.6|771|1
1643715690000|2022-02-01 11:41:30|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|4
1643715720000|2022-02-01 11:42:00|771.6|771|771.6|771|771.6|771|771.6|771|0
1643715740000|2022-02-01 11:42:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1643715760000|2022-02-01 11:42:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|7
1643715770000|2022-02-01 11:42:50|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643715780000|2022-02-01 11:43:00|772.4|771.8|772.3|771.7|772.5|771.9|772.3|771.7|0
1643715800000|2022-02-01 11:43:20|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1643715810000|2022-02-01 11:43:30|||||||||4
1643715840000|2022-02-01 11:44:00|771.9|771.3|772.1|771.5|772.1|771.5|771.9|771.3|3
1643715860000|2022-02-01 11:44:20|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|2
1643715880000|2022-02-01 11:44:40|772|771.4|772.1|771.5|772.1|771.5|772|771.4|2
1643715890000|2022-02-01 11:44:50|771.9|771.3|772|771.4|772|771.4|771.9|771.3|1
1643715900000|2022-02-01 11:45:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1643715910000|2022-02-01 11:45:10|772|771.4|772|771.4|772|771.4|772|771.4|2
1643715920000|2022-02-01 11:45:20|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1643715960000|2022-02-01 11:46:00|772.4|771.8|772.8|772.2|772.8|772.2|772.4|771.8|9
1643715980000|2022-02-01 11:46:20|772.6|772|772.6|772|772.6|772|772.6|772|1
1643716000000|2022-02-01 11:46:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|1
1643716020000|2022-02-01 11:47:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|4
1643716080000|2022-02-01 11:48:00|773|772.4|773.1|772.5|773.1|772.5|773|772.4|8
1643716130000|2022-02-01 11:48:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|8
1643716160000|2022-02-01 11:49:20|||||||||1
1643716180000|2022-02-01 11:49:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|2
1643716200000|2022-02-01 11:50:00|772.8|772.2|772.5|771.9|772.8|772.2|772.5|771.9|13
1643716210000|2022-02-01 11:50:10|772.6|772|772.7|772.1|772.7|772.1|772.6|772|0
1643716220000|2022-02-01 11:50:20|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1643716240000|2022-02-01 11:50:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|6
1643716260000|2022-02-01 11:51:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|3
1643716270000|2022-02-01 11:51:10|773|772.4|773.1|772.5|773.1|772.5|773|772.4|4
1643716280000|2022-02-01 11:51:20|||||||||1
1643716290000|2022-02-01 11:51:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1643716300000|2022-02-01 11:51:40|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|1
1643716310000|2022-02-01 11:51:50|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|1
1643716320000|2022-02-01 11:52:00|773.1|772.5|772.9|772.3|773.1|772.5|772.8|772.2|13
1643716330000|2022-02-01 11:52:10|773|772.4|773.1|772.5|773.1|772.5|773|772.4|2
1643716350000|2022-02-01 11:52:30|||||||||4
1643716370000|2022-02-01 11:52:50|773|772.4|773.1|772.5|773.1|772.5|773|772.4|0
1643716390000|2022-02-01 11:53:10|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1643716450000|2022-02-01 11:54:10|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1643716460000|2022-02-01 11:54:20|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1643716470000|2022-02-01 11:54:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1643716490000|2022-02-01 11:54:50|773|772.4|773|772.4|773|772.4|773|772.4|0
1643716500000|2022-02-01 11:55:00|||||||||1
1643716520000|2022-02-01 11:55:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1643716540000|2022-02-01 11:55:40|773|772.4|773|772.4|773|772.4|773|772.4|0
1643716600000|2022-02-01 11:56:40|772.6|772|772.5|771.9|772.6|772|772.5|771.9|3
1643716660000|2022-02-01 11:57:40|772.6|772|772.5|771.9|772.6|772|772.5|771.9|4
1643716680000|2022-02-01 11:58:00|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|1
1643716710000|2022-02-01 11:58:30|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|4
1643716720000|2022-02-01 11:58:40|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1643716730000|2022-02-01 11:58:50|772.2|771.6|772.3|771.7|772.3|771.7|772.1|771.5|0
1643716800000|2022-02-01 12:00:00|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|2
1643716810000|2022-02-01 12:00:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643716830000|2022-02-01 12:00:30|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1643716860000|2022-02-01 12:01:00|772.3|771.7|772.3|771.7|772.4|771.8|772.3|771.7|1
1643716870000|2022-02-01 12:01:10|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|1
1643716920000|2022-02-01 12:02:00|772.5|771.9|772.8|772.2|772.8|772.2|772.5|771.9|1
1643716940000|2022-02-01 12:02:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|5
1643716970000|2022-02-01 12:02:50|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|6
1643716990000|2022-02-01 12:03:10|773|772.4|773|772.4|773|772.4|773|772.4|1
1643717000000|2022-02-01 12:03:20|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|1
1643717010000|2022-02-01 12:03:30|773.1|772.5|772.7|772.1|773.1|772.5|772.6|772|7
1643717020000|2022-02-01 12:03:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1643717030000|2022-02-01 12:03:50|||||||||1
1643717040000|2022-02-01 12:04:00|772.5|771.9|772.3|771.7|772.5|771.9|772.3|771.7|3
1643717050000|2022-02-01 12:04:10|772.5|771.9|772.4|771.8|772.5|771.9|772.3|771.7|2
1643717060000|2022-02-01 12:04:20|||||||||1
1643717070000|2022-02-01 12:04:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1643717090000|2022-02-01 12:04:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|1
1643717100000|2022-02-01 12:05:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643717110000|2022-02-01 12:05:10|772.2|771.6|772|771.4|772.2|771.6|772|771.4|1
1643717120000|2022-02-01 12:05:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|20
1643717140000|2022-02-01 12:05:40|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|51
1643717160000|2022-02-01 12:06:00|771.8|771.2|772|771.4|772|771.4|771.8|771.2|8
1643717180000|2022-02-01 12:06:20|||||||||1
1643717200000|2022-02-01 12:06:40|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1643717220000|2022-02-01 12:07:00|772.3|771.7|772.5|771.9|772.5|771.9|772.3|771.7|1
1643717240000|2022-02-01 12:07:20|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|2
1643717260000|2022-02-01 12:07:40|772.3|771.7|772|771.4|772.3|771.7|772|771.4|2
1643717330000|2022-02-01 12:08:50|||||||||1
1643717340000|2022-02-01 12:09:00|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|0
1643717420000|2022-02-01 12:10:20|772|771.4|772|771.4|772|771.4|772|771.4|2
1643717430000|2022-02-01 12:10:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|2
1643717440000|2022-02-01 12:10:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1643717500000|2022-02-01 12:11:40|||||||||1
1643717520000|2022-02-01 12:12:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|5
1643717560000|2022-02-01 12:12:40|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|6
1643717570000|2022-02-01 12:12:50|771.5|770.9|771.6|771|771.6|771|771.5|770.9|13
1643717580000|2022-02-01 12:13:00|771.5|770.9|771.8|771.2|771.8|771.2|771.5|770.9|2
1643717590000|2022-02-01 12:13:10|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|8
1643717600000|2022-02-01 12:13:20|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643717620000|2022-02-01 12:13:40|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|4
1643717630000|2022-02-01 12:13:50|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|7
1643717640000|2022-02-01 12:14:00|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|5
1643717660000|2022-02-01 12:14:20|||||||||9
1643717680000|2022-02-01 12:14:40|||||||||11
1643717690000|2022-02-01 12:14:50|771.7|771.1|771.5|770.9|771.7|771.1|771.4|770.8|12
1643717700000|2022-02-01 12:15:00|||||||||9
1643717710000|2022-02-01 12:15:10|||||||||6
1643717720000|2022-02-01 12:15:20|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1643717730000|2022-02-01 12:15:30|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643717740000|2022-02-01 12:15:40|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|2
1643717750000|2022-02-01 12:15:50|771.6|771|771.7|771.1|771.7|771.1|771.6|771|9
1643717760000|2022-02-01 12:16:00|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1643717770000|2022-02-01 12:16:10|||||||||5
1643717780000|2022-02-01 12:16:20|||||||||1
1643717790000|2022-02-01 12:16:30|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|35
1643717800000|2022-02-01 12:16:40|771.5|770.9|771.8|771.2|771.8|771.2|771.5|770.9|3
1643717810000|2022-02-01 12:16:50|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|4
1643717820000|2022-02-01 12:17:00|||||||||1
1643717830000|2022-02-01 12:17:10|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|9
1643717840000|2022-02-01 12:17:20|||||||||10
1643717850000|2022-02-01 12:17:30|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|1
1643717870000|2022-02-01 12:17:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|11
1643717880000|2022-02-01 12:18:00|771.7|771.1|771.5|770.9|771.8|771.2|771.5|770.9|9
1643717900000|2022-02-01 12:18:20|771.6|771|771.7|771.1|771.8|771.2|771.5|770.9|2
1643717920000|2022-02-01 12:18:40|||||||||3
1643717930000|2022-02-01 12:18:50|771.8|771.2|771.5|770.9|771.8|771.2|771.5|770.9|14
1643717940000|2022-02-01 12:19:00|771.7|771.1|771.3|770.7|771.8|771.2|771.3|770.7|30
1643717950000|2022-02-01 12:19:10|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|3
1643717960000|2022-02-01 12:19:20|771.3|770.7|771.3|770.7|771.4|770.8|771.3|770.7|10
1643717970000|2022-02-01 12:19:30|771|770.4|770.9|770.3|771|770.4|770.7|769.9|32
1643717980000|2022-02-01 12:19:40|770.8|770.2|771.3|770.7|771.3|770.7|770.8|770.2|6
1643717990000|2022-02-01 12:19:50|771.2|770.6|771.3|770.7|771.3|770.7|771.1|770.5|8
1643718000000|2022-02-01 12:20:00|||||||||46
1643718010000|2022-02-01 12:20:10|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|9
1643718020000|2022-02-01 12:20:20|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1643718030000|2022-02-01 12:20:30|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|4
1643718040000|2022-02-01 12:20:40|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|1
1643718050000|2022-02-01 12:20:50|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|2
1643718060000|2022-02-01 12:21:00|771|770.4|771|770.4|771|770.4|771|770.4|4
1643718070000|2022-02-01 12:21:10|770.9|770.3|770.9|770.3|771|770.4|770.9|770.3|6
1643718080000|2022-02-01 12:21:20|771|770.4|770.8|770.2|771|770.4|770.7|770.1|26
1643718090000|2022-02-01 12:21:30|770.7|770.1|770.7|770.1|770.8|770.2|770.7|770.1|0
1643718110000|2022-02-01 12:21:50|770.4|769.8|770.6|770|770.6|770|770.4|769.8|15
1643718120000|2022-02-01 12:22:00|770.7|770.1|770.6|770|770.8|770.2|770.5|769.9|5
1643718130000|2022-02-01 12:22:10|770.5|769.9|770.8|770.2|770.8|770.2|770.5|769.9|2
1643718140000|2022-02-01 12:22:20|770.7|770.1|770.6|770|770.7|770.1|770.5|769.9|1
1643718150000|2022-02-01 12:22:30|770.7|770.1|769.9|769.3|770.7|770.1|769.9|769.3|6
1643718160000|2022-02-01 12:22:40|770|769.4|769.9|769.3|770.2|769.6|769.9|769.3|11
1643718170000|2022-02-01 12:22:50|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|3
1643718180000|2022-02-01 12:23:00|770.3|769.7|770.3|769.7|770.3|769.7|770.2|769.6|3
1643718190000|2022-02-01 12:23:10|770.4|769.8|770.2|769.6|770.5|769.9|769.8|769.2|14
1643718200000|2022-02-01 12:23:20|770.1|769.5|770.3|769.7|770.3|769.7|769.9|769.3|13
1643718210000|2022-02-01 12:23:30|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|2
1643718230000|2022-02-01 12:23:50|770.4|769.8|770.2|769.6|770.4|769.8|770.2|769.6|26
1643718240000|2022-02-01 12:24:00|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|9
1643718260000|2022-02-01 12:24:20|770|769.4|769.5|768.9|770|769.4|769.5|768.9|10
1643718270000|2022-02-01 12:24:30|769.4|768.8|769.3|768.7|769.5|768.9|769.3|768.7|15
1643718280000|2022-02-01 12:24:40|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|6
1643718290000|2022-02-01 12:24:50|||||||||2
1643718300000|2022-02-01 12:25:00|769.2|768.6|769.2|768.6|769.3|768.7|769.2|768.6|0
1643718310000|2022-02-01 12:25:10|769.3|768.7|768.8|768.2|769.3|768.7|768.8|768.2|4
1643718320000|2022-02-01 12:25:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|4
1643718330000|2022-02-01 12:25:30|769|768.4|769|768.4|769|768.4|769|768.4|0
1643718340000|2022-02-01 12:25:40|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|1
1643718350000|2022-02-01 12:25:50|769|768.4|768.9|768.3|769|768.4|768.9|768.3|0
1643718360000|2022-02-01 12:26:00|768.8|768.2|769|768.4|769|768.4|768.8|768.2|3
1643718370000|2022-02-01 12:26:10|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|4
1643718380000|2022-02-01 12:26:20|769.1|768.5|769|768.4|769.1|768.5|769|768.4|0
1643718390000|2022-02-01 12:26:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|4
1643718410000|2022-02-01 12:26:50|||||||||1
1643718420000|2022-02-01 12:27:00|769|768.4|769|768.4|769|768.4|769|768.4|2
1643718440000|2022-02-01 12:27:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|2
1643718450000|2022-02-01 12:27:30|769|768.4|768.9|768.3|769|768.4|768.9|768.3|1
1643718480000|2022-02-01 12:28:00|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|1
1643718500000|2022-02-01 12:28:20|768.7|768.1|768.5|767.9|768.7|768.1|768.5|767.9|3
1643718510000|2022-02-01 12:28:30|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|3
1643718530000|2022-02-01 12:28:50|768.9|768.3|769|768.4|769|768.4|768.9|768.3|0
1643718550000|2022-02-01 12:29:10|||||||||1
1643718570000|2022-02-01 12:29:30|769.1|768.5|769.3|768.7|769.3|768.7|769|768.4|3
1643718580000|2022-02-01 12:29:40|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1643718590000|2022-02-01 12:29:50|769.5|768.9|769.5|768.9|769.5|768.9|769.3|768.7|7
1643718600000|2022-02-01 12:30:00|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|15
1643718610000|2022-02-01 12:30:10|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|9
1643718620000|2022-02-01 12:30:20|769.6|769|769.6|769|769.6|769|769.6|769|0
1643718630000|2022-02-01 12:30:30|769.3|768.7|769|768.4|769.3|768.7|769|768.4|9
1643718640000|2022-02-01 12:30:40|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|4
1643718650000|2022-02-01 12:30:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1643718660000|2022-02-01 12:31:00|769.7|769.1|769.6|769|769.7|769.1|769.5|768.9|5
1643718670000|2022-02-01 12:31:10|769.5|768.9|769|768.4|769.5|768.9|769|768.4|5
1643718680000|2022-02-01 12:31:20|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|0
1643718690000|2022-02-01 12:31:30|769|768.4|769|768.4|769|768.4|769|768.4|0
1643718710000|2022-02-01 12:31:50|769.1|768.5|768.8|768.2|769.3|768.7|768.8|768.2|5
1643718720000|2022-02-01 12:32:00|||||||||1
1643718730000|2022-02-01 12:32:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|13
1643718750000|2022-02-01 12:32:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643718760000|2022-02-01 12:32:40|||||||||3
1643718770000|2022-02-01 12:32:50|||||||||4
1643718780000|2022-02-01 12:33:00|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|0
1643718790000|2022-02-01 12:33:10|||||||||3
1643718800000|2022-02-01 12:33:20|||||||||2
1643718810000|2022-02-01 12:33:30|768.2|767.6|768|767.4|768.3|767.7|768|767.4|3
1643718820000|2022-02-01 12:33:40|768.3|767.7|768.3|767.7|768.3|767.7|768.2|767.6|3
1643718830000|2022-02-01 12:33:50|||||||||7
1643718840000|2022-02-01 12:34:00|768.4|767.8|768.3|767.7|768.4|767.8|768.1|767.5|2
1643718850000|2022-02-01 12:34:10|768.1|767.5|768.2|767.6|768.3|767.7|768.1|767.5|7
1643718870000|2022-02-01 12:34:30|768.3|767.7|768.1|767.5|768.3|767.7|767.8|767.2|190
1643718880000|2022-02-01 12:34:40|768|767.4|768|767.4|768|767.4|768|767.4|2
1643718890000|2022-02-01 12:34:50|||||||||1
1643718930000|2022-02-01 12:35:30|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|1
1643718950000|2022-02-01 12:35:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643718960000|2022-02-01 12:36:00|||||||||1
1643718970000|2022-02-01 12:36:10|||||||||1
1643718980000|2022-02-01 12:36:20|768.1|767.5|768.2|767.6|768.3|767.7|768.1|767.5|1
1643718990000|2022-02-01 12:36:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643719000000|2022-02-01 12:36:40|768|767.4|768|767.4|768|767.4|768|767.4|4
1643719010000|2022-02-01 12:36:50|||||||||5
1643719020000|2022-02-01 12:37:00|768.3|767.7|768.4|767.8|768.5|767.9|768.3|767.7|9
1643719030000|2022-02-01 12:37:10|768.2|767.6|768|767.4|768.2|767.6|768|767.4|10
1643719040000|2022-02-01 12:37:20|||||||||4
1643719070000|2022-02-01 12:37:50|||||||||1
1643719080000|2022-02-01 12:38:00|||||||||1
1643719090000|2022-02-01 12:38:10|||||||||4
1643719100000|2022-02-01 12:38:20|767.8|767.2|768|767.4|768|767.4|767.8|767.2|10
1643719110000|2022-02-01 12:38:30|767.9|767.3|768.5|767.9|768.5|767.9|767.8|767.2|5
1643719120000|2022-02-01 12:38:40|||||||||1
1643719130000|2022-02-01 12:38:50|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1643719140000|2022-02-01 12:39:00|768.6|768|768.7|768.1|768.8|768.2|768.6|768|2
1643719150000|2022-02-01 12:39:10|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1643719160000|2022-02-01 12:39:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1643719180000|2022-02-01 12:39:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1643719190000|2022-02-01 12:39:50|768.9|768.3|769.1|768.5|769.1|768.5|768.9|768.3|3
1643719200000|2022-02-01 12:40:00|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|10
1643719210000|2022-02-01 12:40:10|||||||||1
1643719250000|2022-02-01 12:40:50|769|768.4|768.9|768.3|769|768.4|768.9|768.3|0
1643719260000|2022-02-01 12:41:00|769|768.4|769|768.4|769|768.4|769|768.4|0
1643719280000|2022-02-01 12:41:20|768.5|767.9|768.7|768.1|768.7|768.1|768.5|767.9|10
1643719290000|2022-02-01 12:41:30|768.8|768.2|768.5|767.9|768.8|768.2|768.5|767.9|2
1643719300000|2022-02-01 12:41:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1643719310000|2022-02-01 12:41:50|768.9|768.3|768.8|768.2|768.9|768.3|768.7|768.1|5
1643719330000|2022-02-01 12:42:10|768.7|768.1|768.5|767.9|768.7|768.1|768.5|767.9|3
1643719350000|2022-02-01 12:42:30|||||||||1
1643719420000|2022-02-01 12:43:40|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|3
1643719430000|2022-02-01 12:43:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|5
1643719440000|2022-02-01 12:44:00|768|767.4|768.3|767.7|768.4|767.8|768|767.4|7
1643719450000|2022-02-01 12:44:10|768.4|767.8|768.5|767.9|768.5|767.9|768.3|767.7|7
1643719460000|2022-02-01 12:44:20|||||||||1
1643719480000|2022-02-01 12:44:40|||||||||2
1643719490000|2022-02-01 12:44:50|||||||||5
1643719500000|2022-02-01 12:45:00|768.6|768|768.8|768.2|768.8|768.2|768.5|767.9|8
1643719520000|2022-02-01 12:45:20|768.9|768.3|769|768.4|769|768.4|768.9|768.3|8
1643719540000|2022-02-01 12:45:40|||||||||1
1643719560000|2022-02-01 12:46:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|6
1643719570000|2022-02-01 12:46:10|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|2
1643719580000|2022-02-01 12:46:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1643719590000|2022-02-01 12:46:30|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|2
1643719600000|2022-02-01 12:46:40|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1643719610000|2022-02-01 12:46:50|768.6|768|768.8|768.2|768.8|768.2|768.5|767.9|5
1643719620000|2022-02-01 12:47:00|768.7|768.1|768.7|768.1|768.8|768.2|768.7|768.1|23
1643719630000|2022-02-01 12:47:10|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1643719640000|2022-02-01 12:47:20|768.8|768.2|768.5|767.9|768.8|768.2|768.5|767.9|15
1643719660000|2022-02-01 12:47:40|768.3|767.7|768.9|768.3|768.9|768.3|768.3|767.7|25
1643719670000|2022-02-01 12:47:50|769|768.4|769|768.4|769|768.4|769|768.4|0
1643719700000|2022-02-01 12:48:20|||||||||8
1643719710000|2022-02-01 12:48:30|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|27
1643719720000|2022-02-01 12:48:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|1
1643719730000|2022-02-01 12:48:50|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|0
1643719750000|2022-02-01 12:49:10|||||||||10
1643719760000|2022-02-01 12:49:20|769.2|768.6|769.3|768.7|769.3|768.7|769.1|768.5|4
1643719770000|2022-02-01 12:49:30|769.2|768.6|769.4|768.8|769.5|768.9|769.2|768.6|4
1643719780000|2022-02-01 12:49:40|769.3|768.7|769.3|768.7|769.4|768.8|769.3|768.7|4
1643719790000|2022-02-01 12:49:50|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|3
1643719800000|2022-02-01 12:50:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|7
1643719810000|2022-02-01 12:50:10|769.2|768.6|769.1|768.5|769.3|768.7|769|768.4|6
1643719820000|2022-02-01 12:50:20|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|6
1643719830000|2022-02-01 12:50:30|769.1|768.5|769|768.4|769.1|768.5|769|768.4|1
1643719840000|2022-02-01 12:50:40|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|7
1643719860000|2022-02-01 12:51:00|769|768.4|769.3|768.7|769.3|768.7|769|768.4|2
1643719870000|2022-02-01 12:51:10|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|25
1643719890000|2022-02-01 12:51:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1643719900000|2022-02-01 12:51:40|769.5|768.9|769.8|769.2|770|769.4|769.4|768.8|15
1643719910000|2022-02-01 12:51:50|769.7|769.1|769.6|769|770|769.4|769.6|769|11
1643719920000|2022-02-01 12:52:00|769.7|769.1|769.7|769.1|770.1|769.5|769.7|769.1|6
1643719930000|2022-02-01 12:52:10|769.9|769.3|769.7|769.1|769.9|769.3|769.7|769.1|7
1643719940000|2022-02-01 12:52:20|||||||||1
1643719950000|2022-02-01 12:52:30|769.6|769|769.6|769|769.6|769|769.6|769|6
1643719960000|2022-02-01 12:52:40|769.7|769.1|769.7|769.1|769.8|769.2|769.7|769.1|3
1643719970000|2022-02-01 12:52:50|769.6|769|769.7|769.1|769.7|769.1|769.6|769|2
1643719980000|2022-02-01 12:53:00|769.8|769.2|769.7|769.1|770|769.4|769.7|769.1|4
1643720000000|2022-02-01 12:53:20|||||||||3
1643720030000|2022-02-01 12:53:50|||||||||3
1643720040000|2022-02-01 12:54:00|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|6
1643720050000|2022-02-01 12:54:10|769.6|769|769.5|768.9|769.6|769|769.5|768.9|5
1643720060000|2022-02-01 12:54:20|769.6|769|769.6|769|769.6|769|769.6|769|0
1643720080000|2022-02-01 12:54:40|769.5|768.9|769.6|769|769.6|769|769.5|768.9|2
1643720090000|2022-02-01 12:54:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1643720100000|2022-02-01 12:55:00|||||||||3
1643720110000|2022-02-01 12:55:10|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|3
1643720150000|2022-02-01 12:55:50|770.2|769.6|770.3|769.7|770.4|769.8|770.2|769.6|1
1643720160000|2022-02-01 12:56:00|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|7
1643720170000|2022-02-01 12:56:10|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|2
1643720180000|2022-02-01 12:56:20|||||||||2
1643720190000|2022-02-01 12:56:30|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|1
1643720200000|2022-02-01 12:56:40|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|2
1643720210000|2022-02-01 12:56:50|||||||||5
1643720230000|2022-02-01 12:57:10|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|3
1643720240000|2022-02-01 12:57:20|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|18
1643720250000|2022-02-01 12:57:30|770|769.4|770|769.4|770|769.4|770|769.4|0
1643720260000|2022-02-01 12:57:40|769.6|769|769.6|769|769.6|769|769.6|769|16
1643720270000|2022-02-01 12:57:50|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|0
1643720280000|2022-02-01 12:58:00|769.7|769.1|769.6|769|769.7|769.1|769.6|769|9
1643720290000|2022-02-01 12:58:10|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|8
1643720300000|2022-02-01 12:58:20|769.9|769.3|769.9|769.3|770.1|769.5|769.9|769.3|1
1643720310000|2022-02-01 12:58:30|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|8
1643720320000|2022-02-01 12:58:40|769.7|769.1|769.9|769.3|769.9|769.3|769.7|769.1|8
1643720340000|2022-02-01 12:59:00|770|769.4|770|769.4|770|769.4|770|769.4|6
1643720350000|2022-02-01 12:59:10|770.2|769.6|770|769.4|770.3|769.7|770|769.4|9
1643720360000|2022-02-01 12:59:20|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|1
1643720370000|2022-02-01 12:59:30|770.3|769.7|769.8|769.2|770.3|769.7|769.8|769.2|7
1643720390000|2022-02-01 12:59:50|769.5|768.9|769.8|769.2|769.8|769.2|769.5|768.9|33
1643720400000|2022-02-01 13:00:00|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|9
1643720410000|2022-02-01 13:00:10|769.9|769.3|770.1|769.5|770.2|769.6|769.9|769.3|2
1643720420000|2022-02-01 13:00:20|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|0
1643720430000|2022-02-01 13:00:30|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|7
1643720440000|2022-02-01 13:00:40|||||||||1
1643720450000|2022-02-01 13:00:50|770.6|770|770.2|769.6|770.7|770.1|770.2|769.6|32
1643720460000|2022-02-01 13:01:00|770.4|769.8|770|769.4|770.4|769.8|770|769.4|6
1643720470000|2022-02-01 13:01:10|769.9|769.3|770.1|769.5|770.1|769.5|769.9|769.3|8
1643720480000|2022-02-01 13:01:20|770.2|769.6|770.1|769.5|770.2|769.6|769.9|769.3|24
1643720490000|2022-02-01 13:01:30|770|769.4|770|769.4|770|769.4|770|769.4|0
1643720500000|2022-02-01 13:01:40|769.9|769.3|770.2|769.6|770.2|769.6|769.9|769.3|11
1643720510000|2022-02-01 13:01:50|770.3|769.7|770.9|770.3|770.9|770.3|770.3|769.7|17
1643720520000|2022-02-01 13:02:00|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|6
1643720530000|2022-02-01 13:02:10|||||||||10
1643720540000|2022-02-01 13:02:20|||||||||3
1643720550000|2022-02-01 13:02:30|770.6|770|770.4|769.8|770.6|770|770.4|769.8|6
1643720560000|2022-02-01 13:02:40|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|3
1643720570000|2022-02-01 13:02:50|770.3|769.7|770.4|769.8|770.6|770|770.2|769.6|11
1643720600000|2022-02-01 13:03:20|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|7
1643720610000|2022-02-01 13:03:30|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|0
1643720640000|2022-02-01 13:04:00|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|4
1643720650000|2022-02-01 13:04:10|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1643720660000|2022-02-01 13:04:20|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|2
1643720700000|2022-02-01 13:05:00|||||||||6
1643720720000|2022-02-01 13:05:20|770.4|769.8|770.5|769.9|770.5|769.9|770.3|769.7|5
1643720730000|2022-02-01 13:05:30|770.3|769.7|770.3|769.7|770.4|769.8|770.3|769.7|3
1643720740000|2022-02-01 13:05:40|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|2
1643720760000|2022-02-01 13:06:00|770.4|769.8|770.4|769.8|770.5|769.9|770.4|769.8|4
1643720770000|2022-02-01 13:06:10|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|2
1643720780000|2022-02-01 13:06:20|||||||||1
1643720810000|2022-02-01 13:06:50|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|0
1643720820000|2022-02-01 13:07:00|770.1|769.5|770.3|769.7|770.3|769.7|770.1|769.5|5
1643720830000|2022-02-01 13:07:10|770.4|769.8|770.8|770.2|770.8|770.2|770.3|769.7|11
1643720840000|2022-02-01 13:07:20|771|770.4|770.8|770.2|771|770.4|770.8|770.2|2
1643720850000|2022-02-01 13:07:30|771|770.4|771|770.4|771|770.4|771|770.4|2
1643720860000|2022-02-01 13:07:40|770.9|770.3|771|770.4|771.2|770.6|770.9|770.3|1
1643720870000|2022-02-01 13:07:50|771.2|770.6|771.1|770.5|771.3|770.7|771.1|770.5|21
1643720880000|2022-02-01 13:08:00|771|770.4|771|770.4|771.3|770.7|771|770.4|3
1643720910000|2022-02-01 13:08:30|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|2
1643720920000|2022-02-01 13:08:40|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643720950000|2022-02-01 13:09:10|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1643720960000|2022-02-01 13:09:20|||||||||1
1643720970000|2022-02-01 13:09:30|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643720980000|2022-02-01 13:09:40|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|3
1643720990000|2022-02-01 13:09:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643721000000|2022-02-01 13:10:00|771.6|771|771.6|771|771.7|771.1|771.5|770.9|11
1643721010000|2022-02-01 13:10:10|771.8|771.2|771.8|771.2|771.8|771.2|771.7|771.1|0
1643721020000|2022-02-01 13:10:20|||||||||1
1643721030000|2022-02-01 13:10:30|||||||||4
1643721040000|2022-02-01 13:10:40|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|1
1643721060000|2022-02-01 13:11:00|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|10
1643721070000|2022-02-01 13:11:10|771.4|770.8|771.4|770.8|771.5|770.9|771.3|770.7|3
1643721080000|2022-02-01 13:11:20|771.6|771|771.6|771|771.6|771|771.6|771|1
1643721090000|2022-02-01 13:11:30|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|12
1643721100000|2022-02-01 13:11:40|771.8|771.2|771.8|771.2|772.1|771.5|771.8|771.2|10
1643721110000|2022-02-01 13:11:50|771.7|771.1|771.7|771.1|771.8|771.2|771.7|771.1|12
1643721120000|2022-02-01 13:12:00|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|1
1643721140000|2022-02-01 13:12:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1643721160000|2022-02-01 13:12:40|||||||||1
1643721190000|2022-02-01 13:13:10|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|4
1643721200000|2022-02-01 13:13:20|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|1
1643721210000|2022-02-01 13:13:30|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|3
1643721220000|2022-02-01 13:13:40|772|771.4|772|771.4|772|771.4|772|771.4|0
1643721230000|2022-02-01 13:13:50|772.3|771.7|772|771.4|772.3|771.7|771.9|771.3|9
1643721240000|2022-02-01 13:14:00|||||||||1
1643721260000|2022-02-01 13:14:20|771.9|771.3|771.9|771.3|772|771.4|771.9|771.3|14
1643721270000|2022-02-01 13:14:30|772.1|771.5|771.9|771.3|772.4|771.8|771.9|771.3|17
1643721280000|2022-02-01 13:14:40|771.8|771.2|772|771.4|772|771.4|771.8|771.2|0
1643721300000|2022-02-01 13:15:00|772.2|771.6|772|771.4|772.3|771.7|772|771.4|3
1643721310000|2022-02-01 13:15:10|772.2|771.6|772.3|771.7|772.4|771.8|771.9|771.3|21
1643721320000|2022-02-01 13:15:20|772.4|771.8|772.7|772.1|772.7|772.1|772.4|771.8|5
1643721330000|2022-02-01 13:15:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1643721340000|2022-02-01 13:15:40|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|7
1643721350000|2022-02-01 13:15:50|773|772.4|773.3|772.7|773.3|772.7|773|772.4|16
1643721360000|2022-02-01 13:16:00|773.1|772.5|773.3|772.7|773.4|772.8|773.1|772.5|1
1643721370000|2022-02-01 13:16:10|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|1
1643721400000|2022-02-01 13:16:40|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|1
1643721410000|2022-02-01 13:16:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|6
1643721420000|2022-02-01 13:17:00|773.3|772.7|774.4|773.8|774.4|773.8|773.3|772.7|31
1643721430000|2022-02-01 13:17:10|774.1|773.5|774.3|773.7|774.3|773.7|774.1|773.5|8
1643721440000|2022-02-01 13:17:20|774.4|773.8|774.1|773.5|774.4|773.8|774.1|773.5|2
1643721450000|2022-02-01 13:17:30|||||||||1
1643721460000|2022-02-01 13:17:40|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|2
1643721480000|2022-02-01 13:18:00|||||||||1
1643721490000|2022-02-01 13:18:10|774.1|773.5|774.3|773.7|774.3|773.7|774.1|773.5|24
1643721510000|2022-02-01 13:18:30|||||||||19
1643721520000|2022-02-01 13:18:40|||||||||1
1643721530000|2022-02-01 13:18:50|||||||||7
1643721540000|2022-02-01 13:19:00|||||||||5
1643721550000|2022-02-01 13:19:10|774.4|773.8|774.5|773.9|774.5|773.9|774.3|773.7|4
1643721580000|2022-02-01 13:19:40|||||||||1
1643721600000|2022-02-01 13:20:00|774.4|773.8|774.6|774|774.6|774|774.3|773.7|9
1643721610000|2022-02-01 13:20:10|||||||||1
1643721620000|2022-02-01 13:20:20|||||||||2
1643721630000|2022-02-01 13:20:30|||||||||1
1643721660000|2022-02-01 13:21:00|||||||||6
1643721670000|2022-02-01 13:21:10|774.5|773.9|774.6|774|774.6|774|774.5|773.9|2
1643721690000|2022-02-01 13:21:30|||||||||1
1643721710000|2022-02-01 13:21:50|||||||||8
1643721720000|2022-02-01 13:22:00|775.4|774.8|774.9|774.3|775.4|774.8|774.9|774.3|13
1643721730000|2022-02-01 13:22:10|775|774.4|774.8|774.2|775|774.4|774.8|774.2|9
1643721740000|2022-02-01 13:22:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1643721770000|2022-02-01 13:22:50|774.6|774|774.4|773.8|774.6|774|774.4|773.8|4
1643721780000|2022-02-01 13:23:00|774.6|774|774.6|774|774.6|774|774.6|774|1
1643721790000|2022-02-01 13:23:10|774.4|773.8|774.6|774|774.6|774|774.4|773.8|0
1643721820000|2022-02-01 13:23:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1643721840000|2022-02-01 13:24:00|774.4|773.8|774.5|773.9|774.6|774|774.4|773.8|7
1643721850000|2022-02-01 13:24:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|6
1643721860000|2022-02-01 13:24:20|774.6|774|774.4|773.8|774.6|774|774.4|773.8|0
1643721870000|2022-02-01 13:24:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|5
1643721890000|2022-02-01 13:24:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|5
1643721900000|2022-02-01 13:25:00|774.5|773.9|774.6|774|774.6|774|774.5|773.9|7
1643721910000|2022-02-01 13:25:10|774.8|774.2|775.1|774.5|775.1|774.5|774.8|774.2|3
1643721930000|2022-02-01 13:25:30|||||||||2
1643721940000|2022-02-01 13:25:40|775|774.4|775.1|774.5|775.1|774.5|774.9|774.3|15
1643721950000|2022-02-01 13:25:50|||||||||5
1643721960000|2022-02-01 13:26:00|775|774.4|774.9|774.3|775|774.4|774.9|774.3|4
1643721970000|2022-02-01 13:26:10|774.6|774|774.6|774|774.6|774|774.6|774|5
1643721980000|2022-02-01 13:26:20|||||||||1
1643722000000|2022-02-01 13:26:40|774.5|773.9|774.5|773.9|774.6|774|774.5|773.9|1
1643722010000|2022-02-01 13:26:50|774.6|774|774.5|773.9|774.6|774|774.5|773.9|8
1643722020000|2022-02-01 13:27:00|774.6|774|774.6|774|774.6|774|774.6|774|1
1643722030000|2022-02-01 13:27:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1643722050000|2022-02-01 13:27:30|||||||||1
1643722070000|2022-02-01 13:27:50|774.6|774|774.6|774|774.6|774|774.6|774|0
1643722080000|2022-02-01 13:28:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|2
1643722090000|2022-02-01 13:28:10|774.6|774|774.6|774|774.6|774|774.6|774|1
1643722100000|2022-02-01 13:28:20|||||||||2
1643722110000|2022-02-01 13:28:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1643722130000|2022-02-01 13:28:50|774.7|774.1|774.6|774|774.7|774.1|774.6|774|2
1643722140000|2022-02-01 13:29:00|774.8|774.2|774.6|774|774.8|774.2|774.6|774|2
1643722150000|2022-02-01 13:29:10|774.8|774.2|774.5|773.9|774.8|774.2|774.5|773.9|3
1643722160000|2022-02-01 13:29:20|774.3|773.7|774.3|773.7|774.4|773.8|774.3|773.7|17
1643722170000|2022-02-01 13:29:30|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|22
1643722180000|2022-02-01 13:29:40|||||||||2
1643722200000|2022-02-01 13:30:00|774.1|773.5|774.3|773.7|774.3|773.7|774.1|773.5|5
1643722220000|2022-02-01 13:30:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1643722240000|2022-02-01 13:30:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|5
1643722260000|2022-02-01 13:31:00|||||||||2
1643722270000|2022-02-01 13:31:10|774.6|774|774.6|774|774.6|774|774.6|774|0
1643722280000|2022-02-01 13:31:20|||||||||1
1643722290000|2022-02-01 13:31:30|||||||||10
1643722300000|2022-02-01 13:31:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|6
1643722320000|2022-02-01 13:32:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|31
1643722330000|2022-02-01 13:32:10|||||||||4
1643722340000|2022-02-01 13:32:20|||||||||1
1643722370000|2022-02-01 13:32:50|||||||||1
1643722380000|2022-02-01 13:33:00|775.1|774.5|775.6|775|775.6|775|775.1|774.5|25
1643722400000|2022-02-01 13:33:20|775.9|775.3|775.3|774.3|775.9|775.3|775.1|774.3|33
1643722410000|2022-02-01 13:33:30|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|7
1643722420000|2022-02-01 13:33:40|774.7|774.1|774.6|774|774.7|774.1|774.6|774|0
1643722440000|2022-02-01 13:34:00|774.7|774.1|774.6|774|774.9|774.3|774.6|774|15
1643722450000|2022-02-01 13:34:10|774.7|774.1|774.6|774|774.7|774.1|774.6|774|1
1643722470000|2022-02-01 13:34:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1643722480000|2022-02-01 13:34:40|774.6|774|774.7|774.1|774.7|774.1|774.6|774|0
1643722500000|2022-02-01 13:35:00|774.6|774|774.2|773.6|774.6|774|774.2|773.6|26
1643722510000|2022-02-01 13:35:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1643722520000|2022-02-01 13:35:20|||||||||1
1643722530000|2022-02-01 13:35:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|5
1643722540000|2022-02-01 13:35:40|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|0
1643722550000|2022-02-01 13:35:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1643722560000|2022-02-01 13:36:00|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|2
1643722590000|2022-02-01 13:36:30|774.4|773.8|774.4|773.8|774.4|773.8|774.3|773.7|4
1643722600000|2022-02-01 13:36:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1643722610000|2022-02-01 13:36:50|774.4|773.8|774.4|773.8|774.5|773.9|774.4|773.8|1
1643722620000|2022-02-01 13:37:00|774.6|774|773.9|773.3|774.6|774|773.9|773.3|7
1643722630000|2022-02-01 13:37:10|774|773.4|774.3|773.7|774.3|773.7|774|773.4|0
1643722640000|2022-02-01 13:37:20|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1643722670000|2022-02-01 13:37:50|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|4
1643722680000|2022-02-01 13:38:00|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|0
1643722690000|2022-02-01 13:38:10|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|7
1643722700000|2022-02-01 13:38:20|||||||||2
1643722730000|2022-02-01 13:38:50|774.5|773.9|774.6|774|774.6|774|774.5|773.9|1
1643722740000|2022-02-01 13:39:00|774.7|774.1|774.8|774.2|774.8|774.2|774.6|774|3
1643722750000|2022-02-01 13:39:10|775|774.4|775|774.4|775|774.4|775|774.4|5
1643722760000|2022-02-01 13:39:20|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|5
1643722770000|2022-02-01 13:39:30|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|0
1643722780000|2022-02-01 13:39:40|||||||||1
1643722790000|2022-02-01 13:39:50|775|774.4|775|774.4|775|774.4|775|774.4|0
1643722800000|2022-02-01 13:40:00|775.1|774.5|775.3|774.7|775.3|774.7|775.1|774.5|6
1643722810000|2022-02-01 13:40:10|775.1|774.5|775.1|774.5|775.3|774.7|775.1|774.5|3
1643722820000|2022-02-01 13:40:20|775|774.4|775.1|774.5|775.1|774.5|775|774.4|1
1643722830000|2022-02-01 13:40:30|||||||||1
1643722840000|2022-02-01 13:40:40|775|774.4|774.8|774.2|775.1|774.5|774.8|774.2|1
1643722850000|2022-02-01 13:40:50|774.9|774.3|774.6|774|774.9|774.3|774.6|774|2
1643722860000|2022-02-01 13:41:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1643722870000|2022-02-01 13:41:10|774.7|774.1|774.6|774|774.7|774.1|774.6|774|0
1643722880000|2022-02-01 13:41:20|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|3
1643722900000|2022-02-01 13:41:40|||||||||5
1643722920000|2022-02-01 13:42:00|774.6|774|774.4|773.8|774.6|774|774.4|773.8|3
1643722930000|2022-02-01 13:42:10|774.5|773.9|774.4|773.8|774.6|774|774.4|773.8|0
1643722940000|2022-02-01 13:42:20|774.5|773.9|774.1|773.5|774.5|773.9|774.1|773.5|6
1643722950000|2022-02-01 13:42:30|||||||||1
1643722960000|2022-02-01 13:42:40|774.4|773.8|774.1|773.5|774.4|773.8|774.1|773.5|12
1643722970000|2022-02-01 13:42:50|774|773.4|774|773.4|774|773.4|773.9|773.3|5
1643722980000|2022-02-01 13:43:00|773.9|773.3|774|773.4|774|773.4|773.9|773.3|3
1643723000000|2022-02-01 13:43:20|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|2
1643723020000|2022-02-01 13:43:40|774|773.4|773.7|773.1|774|773.4|773.7|773.1|4
1643723030000|2022-02-01 13:43:50|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|0
1643723040000|2022-02-01 13:44:00|773.7|773.1|773.7|773.1|773.7|773.1|773.6|773|2
1643723050000|2022-02-01 13:44:10|773.8|773.2|773.9|773.3|774|773.4|773.8|773.2|7
1643723070000|2022-02-01 13:44:30|||||||||1
1643723080000|2022-02-01 13:44:40|||||||||1
1643723090000|2022-02-01 13:44:50|773.6|773|773.6|773|773.6|773|773.6|773|4
1643725800000|2022-02-01 14:30:00|773.1|772.5|772.1|771.5|773.6|773|771.5|770.7|366
1643725810000|2022-02-01 14:30:10|771.7|771.1|772.4|771.8|772.6|772|771.6|771|80
1643725820000|2022-02-01 14:30:20|772.6|772|773.1|772.5|773.9|773.3|772.6|772|44
1643725830000|2022-02-01 14:30:30|773|772.4|773.6|773|773.8|773.2|773|772.4|29
1643725840000|2022-02-01 14:30:40|773.1|772.5|771.9|771.3|773.1|772.5|771.6|771|45
1643725850000|2022-02-01 14:30:50|771.8|771.2|771.9|771.3|772.1|771.5|771.8|771.2|8
1643725860000|2022-02-01 14:31:00|772.3|771.7|772.5|771.9|772.9|772.3|771.4|770.8|45
1643725870000|2022-02-01 14:31:10|772.6|772|771.1|770.5|772.9|772.3|771.1|770.5|45
1643725880000|2022-02-01 14:31:20|770.6|770|770.6|770|770.6|770|770.2|769.6|30
1643725890000|2022-02-01 14:31:30|770.7|770.1|771.6|771|771.6|771|770.7|770.1|30
1643725900000|2022-02-01 14:31:40|771.9|771.3|773.4|772.8|773.5|772.9|771.9|771.3|44
1643725910000|2022-02-01 14:31:50|773.5|772.9|772.8|772.2|773.5|772.9|772.8|772.2|23
1643725920000|2022-02-01 14:32:00|772.9|772.3|772.6|772|772.9|772.3|772.3|771.7|27
1643725930000|2022-02-01 14:32:10|772.4|771.8|772.4|771.8|772.6|772|772|771.4|22
1643725940000|2022-02-01 14:32:20|772.3|771.7|771.4|770.8|772.3|771.7|770.8|770.2|38
1643725950000|2022-02-01 14:32:30|771.6|771|771.4|770.8|771.9|771.3|771.4|770.8|18
1643725960000|2022-02-01 14:32:40|771.2|770.6|771.9|771.3|771.9|771.3|771.2|770.6|26
1643725970000|2022-02-01 14:32:50|772.3|771.7|773.4|772.8|773.4|772.8|772.3|771.7|22
1643725980000|2022-02-01 14:33:00|773.1|772.5|773.5|772.9|773.5|772.9|773|772.4|14
1643725990000|2022-02-01 14:33:10|773.6|773|773.4|772.8|773.6|773|773.3|772.7|14
1643726000000|2022-02-01 14:33:20|773.5|772.9|773.1|772.5|773.5|772.9|772.9|772.3|24
1643726010000|2022-02-01 14:33:30|773.3|772.7|774.3|773.7|774.4|773.8|773.3|772.7|28
1643726020000|2022-02-01 14:33:40|774.1|773.5|774.3|773.7|774.4|773.8|774.1|773.5|20
1643726030000|2022-02-01 14:33:50|774.4|773.8|774.1|773.5|774.4|773.8|773.9|773.3|36
1643726040000|2022-02-01 14:34:00|774.3|773.7|774.3|773.7|774.4|773.8|774.1|773.5|24
1643726050000|2022-02-01 14:34:10|774.2|773.6|774.4|773.8|774.5|773.9|773.8|773.2|22
1643726060000|2022-02-01 14:34:20|774.5|773.9|774.8|774.2|774.8|774.2|774.4|773.8|25
1643726070000|2022-02-01 14:34:30|774.6|774|775.4|774.8|775.8|775.2|774.5|773.9|52
1643726080000|2022-02-01 14:34:40|775.5|774.9|776.3|775.7|776.3|775.7|775.4|774.8|34
1643726090000|2022-02-01 14:34:50|776.5|775.9|777.1|776.5|777.3|776.7|776.3|775.7|63
1643726100000|2022-02-01 14:35:00|777.3|776.7|777.5|776.9|777.5|776.9|776.8|776.2|146
1643726110000|2022-02-01 14:35:10|777.4|776.8|777.7|777.1|777.9|777.3|777.4|776.8|88
1643726120000|2022-02-01 14:35:20|777.6|777|778.3|777.7|778.6|778|777.6|777|44
1643726130000|2022-02-01 14:35:30|778.2|777.6|778.2|777.6|778.3|777.7|777.7|777.1|60
1643726140000|2022-02-01 14:35:40|778.6|778|778.5|777.9|778.6|778|778.2|777.6|24
1643726150000|2022-02-01 14:35:50|778.6|778|779.7|779.1|780|779.4|778.6|778|48
1643726160000|2022-02-01 14:36:00|779.8|779.2|779.3|778.7|779.8|779.2|779.2|778.6|54
1643726170000|2022-02-01 14:36:10|779.4|778.8|779.2|778.6|779.9|779.3|779.2|778.6|70
1643726180000|2022-02-01 14:36:20|779.4|778.8|779.4|778.8|779.7|779.1|779.2|778.6|34
1643726190000|2022-02-01 14:36:30|779.3|778.7|779.4|778.8|779.4|778.8|779.2|778.6|15
1643726200000|2022-02-01 14:36:40|779.3|778.7|779.8|779.2|779.9|779.3|779.2|778.6|24
1643726210000|2022-02-01 14:36:50|779.9|779.3|780|779.4|780.3|779.7|779.9|779.3|32
1643726220000|2022-02-01 14:37:00|779.9|779.3|779.6|779|779.9|779.3|779.6|779|15
1643726230000|2022-02-01 14:37:10|779.7|779.1|779.8|779.2|779.9|779.3|779.7|779.1|36
1643726240000|2022-02-01 14:37:20|779.9|779.3|779.7|779.1|780|779.4|779.7|779.1|27
1643726250000|2022-02-01 14:37:30|779.6|779|779.1|778.5|779.6|779|778.4|777.8|38
1643726260000|2022-02-01 14:37:40|779.3|778.7|778.9|778.3|779.3|778.7|778.7|778.1|17
1643726270000|2022-02-01 14:37:50|779|778.4|779.2|778.6|779.3|778.7|778.8|778.2|36
1643726280000|2022-02-01 14:38:00|779.3|778.7|778.5|777.9|779.3|778.7|778.4|777.8|26
1643726290000|2022-02-01 14:38:10|778.6|778|778.7|778.1|778.7|778.1|778.4|777.8|9
1643726300000|2022-02-01 14:38:20|778.5|777.9|778.4|777.8|778.6|778|778.4|777.8|11
1643726310000|2022-02-01 14:38:30|778.1|777.5|778.2|777.6|778.3|777.7|778.1|777.5|24
1643726320000|2022-02-01 14:38:40|778.3|777.7|778.2|777.6|778.4|777.8|778.2|777.6|30
1643726330000|2022-02-01 14:38:50|778.3|777.7|778.1|777.5|778.3|777.7|777.9|777.3|14
1643726340000|2022-02-01 14:39:00|778.2|777.6|777.8|777.2|778.2|777.6|777.8|777.2|21
1643726350000|2022-02-01 14:39:10|777.6|777|777.2|776.6|777.7|777.1|777.1|776.5|32
1643726360000|2022-02-01 14:39:20|777.3|776.7|777.1|776.5|777.4|776.8|776.6|776|99
1643726370000|2022-02-01 14:39:30|777.2|776.6|776.7|776.1|777.2|776.6|776.7|776.1|25
1643726380000|2022-02-01 14:39:40|776.8|776.2|776.6|776|776.8|776.2|776.5|775.9|16
1643726390000|2022-02-01 14:39:50|776.5|775.9|775.7|775.1|776.7|776.1|775.7|775.1|20
1643726400000|2022-02-01 14:40:00|775.8|775.2|776.2|775.6|776.3|775.7|775.8|775.2|27
1643726410000|2022-02-01 14:40:10|776.3|775.7|776.2|775.6|776.3|775.7|776|775.4|29
1643726420000|2022-02-01 14:40:20|776.3|775.7|776.4|775.8|776.6|776|776.2|775.6|25
1643726430000|2022-02-01 14:40:30|776.3|775.7|776.5|775.9|776.7|776.1|776.3|775.7|9
1643726440000|2022-02-01 14:40:40|776.4|775.8|776.2|775.6|776.4|775.8|776.1|775.5|1
1643726450000|2022-02-01 14:40:50|776.3|775.7|776|775.4|776.3|775.7|776|775.4|13
1643726460000|2022-02-01 14:41:00|776.1|775.5|776.2|775.6|776.3|775.7|776.1|775.5|64
1643726470000|2022-02-01 14:41:10|776|775.4|775.7|775.1|776|775.4|775.3|774.7|45
1643726480000|2022-02-01 14:41:20|775.5|774.9|775.1|774.5|775.7|775.1|774.9|774.3|21
1643726490000|2022-02-01 14:41:30|775.2|774.6|774.7|774.1|775.2|774.6|774.7|774.1|7
1643726500000|2022-02-01 14:41:40|774.8|774.2|774.4|773.8|774.8|774.2|774.1|773.5|27
1643726510000|2022-02-01 14:41:50|774.8|774.2|775.2|774.6|775.2|774.6|774.7|774.1|34
1643726520000|2022-02-01 14:42:00|775|774.4|775.3|774.7|775.3|774.7|775|774.4|28
1643726530000|2022-02-01 14:42:10|775.4|774.8|775.4|774.8|775.6|775|775.2|774.6|26
1643726540000|2022-02-01 14:42:20|775.5|774.9|775.2|774.6|775.5|774.9|775.2|774.6|7
1643726550000|2022-02-01 14:42:30|775.5|774.9|775.4|774.8|775.6|775|775.4|774.8|20
1643726560000|2022-02-01 14:42:40|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|1
1643726570000|2022-02-01 14:42:50|775.5|774.9|775.8|775.2|776.1|775.5|775.5|774.9|13
1643726580000|2022-02-01 14:43:00|776.1|775.5|775.9|775.3|776.3|775.7|775.9|775.3|22
1643726590000|2022-02-01 14:43:10|776|775.4|776|775.4|776.1|775.5|776|775.4|12
1643726600000|2022-02-01 14:43:20|775.9|775.3|775.7|775.1|775.9|775.3|775.6|775|9
1643726610000|2022-02-01 14:43:30|775.6|775|775.4|774.8|775.6|775|775.4|774.8|12
1643726620000|2022-02-01 14:43:40|775.3|774.7|774.5|773.9|775.3|774.7|774.3|773.7|19
1643726630000|2022-02-01 14:43:50|774.6|774|774.3|773.7|774.6|774|774.2|773.6|27
1643726640000|2022-02-01 14:44:00|774.4|773.8|773.7|773.1|774.4|773.8|773.6|773|7
1643726650000|2022-02-01 14:44:10|773.8|773.2|774|773.4|774.3|773.7|773.8|773.2|16
1643726660000|2022-02-01 14:44:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|18
1643726670000|2022-02-01 14:44:30|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|9
1643726680000|2022-02-01 14:44:40|773.4|772.8|773.7|773.1|773.9|773.3|773.4|772.8|22
1643726690000|2022-02-01 14:44:50|773.8|773.2|773.5|772.9|773.8|773.2|773.5|772.9|8
1643726700000|2022-02-01 14:45:00|773.4|772.8|773|772.4|773.4|772.8|773|772.4|6
1643726710000|2022-02-01 14:45:10|773.1|772.5|773.4|772.8|773.4|772.8|773.1|772.5|20
1643726720000|2022-02-01 14:45:20|773.8|773.2|773.7|773.1|773.9|773.3|773.4|772.8|16
1643726730000|2022-02-01 14:45:30|773.8|773.2|773.4|772.8|773.8|773.2|773.4|772.8|5
1643726740000|2022-02-01 14:45:40|773.5|772.9|773.4|772.8|773.8|773.2|773.4|772.8|10
1643726750000|2022-02-01 14:45:50|773.3|772.7|773.2|772.6|773.6|773|773.1|772.5|11
1643726760000|2022-02-01 14:46:00|773.3|772.7|773.4|772.8|773.6|773|773.1|772.5|19
1643726770000|2022-02-01 14:46:10|773.5|772.9|773.6|773|773.7|773.1|773.4|772.8|7
1643726780000|2022-02-01 14:46:20|773.7|773.1|773.4|772.8|773.7|773.1|773.4|772.8|15
1643726790000|2022-02-01 14:46:30|773.5|772.9|773.2|772.6|773.6|773|773.1|772.5|8
1643726800000|2022-02-01 14:46:40|773.3|772.7|773.4|772.8|773.7|773.1|773.3|772.7|34
1643726810000|2022-02-01 14:46:50|773.2|772.6|773.2|772.6|773.3|772.7|773.2|772.6|13
1643726820000|2022-02-01 14:47:00|773.3|772.7|773.6|773|773.8|773.2|773.2|772.6|15
1643726830000|2022-02-01 14:47:10|773.4|772.8|773.7|773.1|773.8|773.2|773.4|772.8|30
1643726840000|2022-02-01 14:47:20|773.6|773|773.3|772.7|773.6|773|773.2|772.6|12
1643726850000|2022-02-01 14:47:30|773.4|772.8|773.5|772.9|773.7|773.1|773.4|772.8|141
1643726860000|2022-02-01 14:47:40|773.6|773|774.1|773.5|774.1|773.5|773.4|772.8|27
1643726870000|2022-02-01 14:47:50|774.2|773.6|774.1|773.5|774.2|773.6|773.9|773.3|27
1643726880000|2022-02-01 14:48:00|774|773.4|773.8|773.2|774.1|773.5|773.8|773.2|9
1643726890000|2022-02-01 14:48:10|||||||||4
1643726900000|2022-02-01 14:48:20|774.1|773.5|773.9|773.3|774.1|773.5|773.8|773.2|23
1643726910000|2022-02-01 14:48:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|27
1643726920000|2022-02-01 14:48:40|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|26
1643726930000|2022-02-01 14:48:50|774.2|773.6|774.7|774.1|774.8|774.2|774.2|773.6|41
1643726940000|2022-02-01 14:49:00|774.8|774.2|775.3|774.7|775.3|774.7|774.8|774.2|28
1643726950000|2022-02-01 14:49:10|775.4|774.8|775.6|775|775.6|775|775.4|774.8|8
1643726960000|2022-02-01 14:49:20|775.3|774.7|775.7|775.1|775.7|775.1|775.3|774.7|21
1643726970000|2022-02-01 14:49:30|775.8|775.2|775.8|775.2|775.9|775.3|775.6|775|27
1643726980000|2022-02-01 14:49:40|776.1|775.5|776.2|775.6|776.2|775.6|775.8|775.2|14
1643726990000|2022-02-01 14:49:50|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|15
1643727000000|2022-02-01 14:50:00|776.3|775.7|775.3|774.7|776.3|775.7|775.3|774.7|23
1643727010000|2022-02-01 14:50:10|775.2|774.6|775.4|774.8|775.4|774.8|775.1|774.5|11
1643727020000|2022-02-01 14:50:20|775.5|774.9|775.6|775|775.6|775|775.5|774.9|8
1643727030000|2022-02-01 14:50:30|775.5|774.9|775.7|775.1|775.7|775.1|775.5|774.9|6
1643727040000|2022-02-01 14:50:40|776|775.4|775.7|775.1|776|775.4|775.7|775.1|36
1643727050000|2022-02-01 14:50:50|775.8|775.2|775.9|775.3|776|775.4|775.7|775.1|8
1643727060000|2022-02-01 14:51:00|776|775.4|775.6|775|776.1|775.5|775.6|775|18
1643727070000|2022-02-01 14:51:10|775.7|775.1|775.7|775.1|775.8|775.2|775.7|775.1|7
1643727080000|2022-02-01 14:51:20|775.6|775|774.8|774.2|775.7|775.1|774.8|774.2|23
1643727090000|2022-02-01 14:51:30|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|4
1643727100000|2022-02-01 14:51:40|774.6|774|774.9|774.3|774.9|774.3|774.4|773.8|20
1643727110000|2022-02-01 14:51:50|774.8|774.2|774.9|774.3|774.9|774.3|774.7|774.1|4
1643727120000|2022-02-01 14:52:00|774.8|774.2|775.4|774.8|775.4|774.8|774.8|774.2|33
1643727130000|2022-02-01 14:52:10|775.5|774.9|775.5|774.9|775.7|775.1|775.5|774.9|7
1643727140000|2022-02-01 14:52:20|775.6|775|775.7|775.1|775.7|775.1|775.6|775|1
1643727150000|2022-02-01 14:52:30|775.5|774.9|775.2|774.6|775.5|774.9|775.2|774.6|3
1643727160000|2022-02-01 14:52:40|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|4
1643727170000|2022-02-01 14:52:50|775.1|774.5|774.7|774.1|775.1|774.5|774.7|774.1|5
1643727180000|2022-02-01 14:53:00|774.6|774|773.7|773.1|774.6|774|773.7|773.1|29
1643727190000|2022-02-01 14:53:10|773.6|773|773.9|773.3|774.2|773.6|773.5|772.9|52
1643727200000|2022-02-01 14:53:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|7
1643727210000|2022-02-01 14:53:30|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|24
1643727220000|2022-02-01 14:53:40|774|773.4|774.2|773.6|774.2|773.6|774|773.4|5
1643727230000|2022-02-01 14:53:50|774.1|773.5|774.2|773.6|774.2|773.6|773.9|773.3|67
1643727240000|2022-02-01 14:54:00|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|37
1643727250000|2022-02-01 14:54:10|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|18
1643727260000|2022-02-01 14:54:20|774.4|773.8|774.5|773.9|774.6|774|774.4|773.8|8
1643727270000|2022-02-01 14:54:30|774.4|773.8|774.4|773.8|774.6|774|774.4|773.8|5
1643727280000|2022-02-01 14:54:40|774.1|773.5|773.8|773.2|774.2|773.6|773.8|773.2|13
1643727290000|2022-02-01 14:54:50|773.7|773.1|773.7|773.1|773.7|773.1|773.6|773|18
1643727300000|2022-02-01 14:55:00|773.8|773.2|773.4|772.8|773.8|773.2|773.4|772.8|15
1643727310000|2022-02-01 14:55:10|773.3|772.7|773.2|772.6|773.4|772.8|773|772.4|19
1643727320000|2022-02-01 14:55:20|773.3|772.7|773.6|773|773.6|773|773.2|772.6|22
1643727330000|2022-02-01 14:55:30|773.9|773.3|773.7|773.1|774|773.4|773.7|773.1|11
1643727340000|2022-02-01 14:55:40|773.8|773.2|773.5|772.9|773.8|773.2|773.2|772.6|56
1643727350000|2022-02-01 14:55:50|773.6|773|773.6|773|773.7|773.1|773.4|772.8|34
1643727360000|2022-02-01 14:56:00|773.7|773.1|773.4|772.8|773.7|773.1|773.4|772.8|144
1643727370000|2022-02-01 14:56:10|773.7|773.1|773.7|773.1|773.8|773.2|773.5|772.9|97
1643727380000|2022-02-01 14:56:20|773.5|772.9|773.3|772.7|773.5|772.9|773|772.4|16
1643727390000|2022-02-01 14:56:30|773.4|772.8|773.3|772.7|773.5|772.9|773.1|772.5|16
1643727400000|2022-02-01 14:56:40|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|1
1643727410000|2022-02-01 14:56:50|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|3
1643727420000|2022-02-01 14:57:00|773.4|772.8|773.6|773|773.8|773.2|773.4|772.8|15
1643727430000|2022-02-01 14:57:10|773.8|773.2|773.5|772.9|773.8|773.2|773.5|772.9|6
1643727440000|2022-02-01 14:57:20|773.6|773|773.6|773|773.8|773.2|773.5|772.9|6
1643727450000|2022-02-01 14:57:30|773.5|772.9|773.1|772.5|773.5|772.9|773.1|772.5|7
1643727460000|2022-02-01 14:57:40|773|772.4|772.9|772.3|773|772.4|772.9|772.3|8
1643727470000|2022-02-01 14:57:50|772.7|772.1|772.8|772.2|772.8|772.2|772.6|772|8
1643727480000|2022-02-01 14:58:00|772.9|772.3|772.6|772|772.9|772.3|772.6|772|12
1643727490000|2022-02-01 14:58:10|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|16
1643727500000|2022-02-01 14:58:20|773|772.4|773.3|772.7|773.3|772.7|772.9|772.3|7
1643727510000|2022-02-01 14:58:30|773.1|772.5|773.3|772.7|773.6|773|773.1|772.5|30
1643727520000|2022-02-01 14:58:40|773.4|772.8|773.3|772.7|773.6|773|773.3|772.7|4
1643727530000|2022-02-01 14:58:50|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|39
1643727540000|2022-02-01 14:59:00|773|772.4|773.1|772.5|773.1|772.5|772.9|772.3|16
1643727550000|2022-02-01 14:59:10|773.3|772.7|773.1|772.5|773.5|772.9|773|772.4|34
1643727560000|2022-02-01 14:59:20|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|13
1643727570000|2022-02-01 14:59:30|773.4|772.8|773.9|773.3|774.1|773.5|773.4|772.8|20
1643727580000|2022-02-01 14:59:40|774|773.4|773.9|773.3|774|773.4|773.9|773.3|13
1643727590000|2022-02-01 14:59:50|773.6|773|774|773.4|774|773.4|773.6|773|4
1643727600000|2022-02-01 15:00:00|773.9|773.3|773.3|772.7|773.9|773.3|773.1|772.5|15
1643727610000|2022-02-01 15:00:10|773.1|772.5|773.1|772.5|773.2|772.6|773.1|772.5|4
1643727620000|2022-02-01 15:00:20|773.2|772.6|773|772.4|773.3|772.7|773|772.4|8
1643727630000|2022-02-01 15:00:30|772.9|772.3|773.4|772.8|773.5|772.9|772.6|772|27
1643727640000|2022-02-01 15:00:40|773.1|772.5|773.1|772.5|773.1|772.5|772.8|772.2|14
1643727650000|2022-02-01 15:00:50|773|772.4|773.1|772.5|773.1|772.5|772.8|772.2|11
1643727660000|2022-02-01 15:01:00|772.6|772|772.3|771.7|772.9|772.3|772.3|771.7|32
1643727670000|2022-02-01 15:01:10|772.1|771.5|772.3|771.7|772.4|771.8|772.1|771.5|23
1643727680000|2022-02-01 15:01:20|772.2|771.6|771.9|771.3|772.2|771.6|771.6|771|14
1643727690000|2022-02-01 15:01:30|771.7|771.1|771.6|771|771.9|771.3|771.6|771|17
1643727700000|2022-02-01 15:01:40|771.2|770.6|771.5|770.9|771.6|771|771.2|770.6|26
1643727710000|2022-02-01 15:01:50|771.4|770.8|771.6|771|771.6|771|771.4|770.8|19
1643727720000|2022-02-01 15:02:00|771.7|771.1|771.8|771.2|771.9|771.3|771.6|771|23
1643727730000|2022-02-01 15:02:10|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|21
1643727740000|2022-02-01 15:02:20|771.8|771.2|771.9|771.3|771.9|771.3|771.7|771.1|10
1643727750000|2022-02-01 15:02:30|772.1|771.5|772.1|771.5|772.1|771.5|771.9|771.3|26
1643727760000|2022-02-01 15:02:40|771.9|771.3|771.6|771|771.9|771.3|771.6|771|6
1643727770000|2022-02-01 15:02:50|771.5|770.9|771.2|770.6|771.8|771.2|771.2|770.6|19
1643727780000|2022-02-01 15:03:00|771.1|770.5|770.9|770.3|771.1|770.5|770.9|770.3|7
1643727790000|2022-02-01 15:03:10|770.8|770.2|770.9|770.3|771|770.4|770.8|770.2|34
1643727800000|2022-02-01 15:03:20|770.8|770.2|770.9|770.3|771|770.4|770.8|770.2|19
1643727810000|2022-02-01 15:03:30|771|770.4|771|770.4|771|770.4|770.9|770.3|8
1643727820000|2022-02-01 15:03:40|771.3|770.7|771.5|770.9|771.5|770.9|771.1|770.5|12
1643727830000|2022-02-01 15:03:50|771.4|770.8|771.1|770.5|771.4|770.8|771|770.4|16
1643727840000|2022-02-01 15:04:00|771.3|770.7|771.2|770.6|771.5|770.9|771.2|770.6|12
1643727850000|2022-02-01 15:04:10|771.3|770.7|771.1|770.5|771.4|770.8|771.1|770.5|28
1643727860000|2022-02-01 15:04:20|771.3|770.7|771.4|770.8|771.4|770.8|771.2|770.6|7
1643727870000|2022-02-01 15:04:30|771.5|770.9|771.1|770.5|771.5|770.9|771.1|770.5|13
1643727880000|2022-02-01 15:04:40|771.2|770.6|771.3|770.7|771.3|770.7|771.1|770.5|5
1643727890000|2022-02-01 15:04:50|771.1|770.5|770.5|769.9|771.3|770.7|770.5|769.9|36
1643727900000|2022-02-01 15:05:00|770.7|770.1|770.7|770.1|770.8|770.2|770.6|770|15
1643727910000|2022-02-01 15:05:10|770.8|770.2|770.7|770.1|770.8|770.2|770.5|769.9|20
1643727920000|2022-02-01 15:05:20|770.6|770|771.5|770.9|771.6|771|770.6|770|29
1643727930000|2022-02-01 15:05:30|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|9
1643727940000|2022-02-01 15:05:40|771.6|771|771.9|771.3|772.1|771.5|771.6|771|30
1643727950000|2022-02-01 15:05:50|772|771.4|772.1|771.5|772.3|771.7|772|771.4|7
1643727960000|2022-02-01 15:06:00|772.3|771.7|772|771.4|772.3|771.7|772|771.4|10
1643727970000|2022-02-01 15:06:10|771.9|771.3|772.1|771.5|772.1|771.5|771.9|771.3|23
1643727980000|2022-02-01 15:06:20|772.3|771.7|772.1|771.5|772.3|771.7|772.1|771.5|16
1643727990000|2022-02-01 15:06:30|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|15
1643728000000|2022-02-01 15:06:40|772.3|771.7|772.1|771.5|772.3|771.7|772|771.4|10
1643728010000|2022-02-01 15:06:50|772.3|771.7|772.1|771.5|772.5|771.9|772.1|771.5|19
1643728020000|2022-02-01 15:07:00|772|771.4|771.9|771.3|772.1|771.5|771.9|771.3|7
1643728030000|2022-02-01 15:07:10|771.5|770.9|771.9|771.3|771.9|771.3|771.5|770.9|16
1643728040000|2022-02-01 15:07:20|771.6|771|771.6|771|771.6|771|771.5|770.9|10
1643728050000|2022-02-01 15:07:30|771.8|771.2|771.9|771.3|771.9|771.3|771.7|771.1|3
1643728060000|2022-02-01 15:07:40|771.7|771.1|771.7|771.1|771.9|771.3|771.7|771.1|8
1643728070000|2022-02-01 15:07:50|771.9|771.3|771.9|771.3|771.9|771.3|771.7|771.1|4
1643728080000|2022-02-01 15:08:00|771.7|771.1|771.6|771|771.7|771.1|771.6|771|1
1643728090000|2022-02-01 15:08:10|||||||||3
1643728100000|2022-02-01 15:08:20|771.5|770.9|771.5|770.9|771.6|771|771.4|770.8|10
1643728110000|2022-02-01 15:08:30|771.6|771|771.6|771|771.6|771|771.6|771|0
1643728130000|2022-02-01 15:08:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|2
1643728140000|2022-02-01 15:09:00|771.3|770.7|770.6|770|771.3|770.7|770.6|770|19
1643728150000|2022-02-01 15:09:10|770.5|769.9|770.6|770|770.6|770|770.4|769.8|2
1643728160000|2022-02-01 15:09:20|770.7|770.1|770.9|770.3|771|770.4|770.7|770.1|7
1643728170000|2022-02-01 15:09:30|771|770.4|770.8|770.2|771|770.4|770.8|770.2|10
1643728180000|2022-02-01 15:09:40|770.9|770.3|770.6|770|770.9|770.3|770.6|770|36
1643728190000|2022-02-01 15:09:50|770.8|770.2|771|770.4|771|770.4|770.8|770.2|13
1643728200000|2022-02-01 15:10:00|770.9|770.3|771|770.4|771.4|770.8|770.9|770.3|17
1643728210000|2022-02-01 15:10:10|771.1|770.5|770.9|770.3|771.1|770.5|770.9|770.3|3
1643728220000|2022-02-01 15:10:20|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|4
1643728230000|2022-02-01 15:10:30|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|3
1643728240000|2022-02-01 15:10:40|770.6|770|770.6|770|770.6|770|770.6|770|2
1643728250000|2022-02-01 15:10:50|770.5|769.9|770.6|770|770.6|770|770.5|769.9|4
1643728260000|2022-02-01 15:11:00|770.5|769.9|770|769.4|770.6|770|769.8|769.2|15
1643728270000|2022-02-01 15:11:10|770.2|769.6|769.5|768.9|770.3|769.7|769.4|768.8|68
1643728280000|2022-02-01 15:11:20|769.4|768.8|770.3|769.7|770.3|769.7|769.2|768.6|65
1643728290000|2022-02-01 15:11:30|770.1|769.5|770.1|769.5|770.4|769.8|770|769.4|10
1643728300000|2022-02-01 15:11:40|770.2|769.6|770.1|769.5|770.3|769.7|770|769.4|16
1643728310000|2022-02-01 15:11:50|770|769.4|770.1|769.5|770.1|769.5|770|769.4|0
1643728320000|2022-02-01 15:12:00|770|769.4|769.8|769.2|770.1|769.5|769.6|769|15
1643728330000|2022-02-01 15:12:10|770|769.4|769.9|769.3|770|769.4|769.9|769.3|7
1643728340000|2022-02-01 15:12:20|770|769.4|770.4|769.8|770.4|769.8|770|769.4|13
1643728350000|2022-02-01 15:12:30|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|1
1643728360000|2022-02-01 15:12:40|771|770.4|771.3|770.7|771.3|770.7|771|770.4|18
1643728370000|2022-02-01 15:12:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|4
1643728380000|2022-02-01 15:13:00|771.6|771|772.3|771.7|772.3|771.7|771.6|771|7
1643728390000|2022-02-01 15:13:10|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|3
1643728400000|2022-02-01 15:13:20|772.5|771.9|772.4|771.8|772.5|771.9|772.3|771.7|7
1643728410000|2022-02-01 15:13:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|7
1643728420000|2022-02-01 15:13:40|772.6|772|772.6|772|772.6|772|772.6|772|4
1643728430000|2022-02-01 15:13:50|773|772.4|773|772.4|773|772.4|772.9|772.3|10
1643728440000|2022-02-01 15:14:00|772.9|772.3|772.3|771.7|772.9|772.3|772.3|771.7|18
1643728450000|2022-02-01 15:14:10|772.5|771.9|772.5|771.9|772.6|772|772.5|771.9|5
1643728460000|2022-02-01 15:14:20|||||||||10
1643728470000|2022-02-01 15:14:30|||||||||1
1643728480000|2022-02-01 15:14:40|772.4|771.8|772.6|772|772.9|772.3|772.4|771.8|12
1643728490000|2022-02-01 15:14:50|772.8|772.2|772.9|772.3|772.9|772.3|772.6|772|22
1643728500000|2022-02-01 15:15:00|773|772.4|772.9|772.3|773|772.4|772.9|772.3|5
1643728510000|2022-02-01 15:15:10|773|772.4|772.9|772.3|773|772.4|772.9|772.3|12
1643728520000|2022-02-01 15:15:20|773|772.4|773.5|772.9|773.8|773.2|773|772.4|77
1643728530000|2022-02-01 15:15:30|773.6|773|773.8|773.2|773.8|773.2|773.5|772.9|19
1643728540000|2022-02-01 15:15:40|774|773.4|774.3|773.7|774.3|773.7|774|773.4|25
1643728550000|2022-02-01 15:15:50|774.4|773.8|774|773.4|774.5|773.9|774|773.4|7
1643728560000|2022-02-01 15:16:00|774.3|773.7|774.5|773.9|774.5|773.9|774.3|773.7|8
1643728570000|2022-02-01 15:16:10|774.8|774.2|774.8|774.2|774.8|774.2|774.6|774|25
1643728580000|2022-02-01 15:16:20|775|774.4|774.8|774.2|775|774.4|774.8|774.2|29
1643728590000|2022-02-01 15:16:30|774.5|773.9|774.3|773.7|774.5|773.9|774.3|773.7|18
1643728600000|2022-02-01 15:16:40|774.4|773.8|774.6|774|774.8|774.2|774.4|773.8|16
1643728610000|2022-02-01 15:16:50|774.8|774.2|774.5|773.9|774.8|774.2|774.5|773.9|15
1643728620000|2022-02-01 15:17:00|774.8|774.2|774.6|774|774.8|774.2|774.6|774|15
1643728630000|2022-02-01 15:17:10|774.5|773.9|774.5|773.9|774.6|774|774.4|773.8|8
1643728640000|2022-02-01 15:17:20|774.8|774.2|774.3|773.7|774.8|774.2|774.3|773.7|12
1643728650000|2022-02-01 15:17:30|774.4|773.8|774.1|773.5|774.4|773.8|774.1|773.5|9
1643728660000|2022-02-01 15:17:40|774.2|773.6|774.8|774.2|774.8|774.2|774.2|773.6|17
1643728670000|2022-02-01 15:17:50|774.9|774.3|774.6|774|775|774.4|774.6|774|15
1643728680000|2022-02-01 15:18:00|774.5|773.9|774.5|773.9|774.6|774|774.5|773.9|7
1643728690000|2022-02-01 15:18:10|774.4|773.8|774.3|773.7|774.4|773.8|774.1|773.5|9
1643728700000|2022-02-01 15:18:20|774.2|773.6|774.1|773.5|774.4|773.8|774|773.4|9
1643728710000|2022-02-01 15:18:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|7
1643728720000|2022-02-01 15:18:40|||||||||1
1643728730000|2022-02-01 15:18:50|774.5|773.9|774.4|773.8|774.5|773.9|774.3|773.7|15
1643728740000|2022-02-01 15:19:00|774.1|773.5|773.9|773.3|774.3|773.7|773.9|773.3|34
1643728750000|2022-02-01 15:19:10|774.3|773.7|774.3|773.7|774.3|773.7|774|773.4|27
1643728760000|2022-02-01 15:19:20|774.4|773.8|774.4|773.8|774.5|773.9|774.4|773.8|1
1643728770000|2022-02-01 15:19:30|774.3|773.7|774.3|773.7|774.4|773.8|774.3|773.7|4
1643728780000|2022-02-01 15:19:40|774.1|773.5|774.1|773.5|774.3|773.7|774|773.4|22
1643728790000|2022-02-01 15:19:50|774.5|773.9|774.5|773.9|774.8|774.2|774.5|773.9|16
1643728800000|2022-02-01 15:20:00|774.6|774|774.5|773.9|774.8|774.2|774.4|773.8|17
1643728810000|2022-02-01 15:20:10|774.6|774|774.5|773.9|774.6|774|774.5|773.9|1
1643728820000|2022-02-01 15:20:20|774.4|773.8|774.8|774.2|774.8|774.2|774.4|773.8|17
1643728830000|2022-02-01 15:20:30|774.6|774|774.6|774|774.6|774|774.6|774|12
1643728840000|2022-02-01 15:20:40|774.7|774.1|774.4|773.8|774.8|774.2|774.4|773.8|6
1643728850000|2022-02-01 15:20:50|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|2
1643728860000|2022-02-01 15:21:00|774.3|773.7|774.1|773.5|774.6|774|774|773.4|48
1643728870000|2022-02-01 15:21:10|774.2|773.6|774.3|773.7|774.3|773.7|774|773.4|17
1643728880000|2022-02-01 15:21:20|774.4|773.8|774.6|774|774.6|774|774.4|773.8|240
1643728890000|2022-02-01 15:21:30|774.7|774.1|774.7|774.1|774.7|774.1|774.6|774|6
1643728900000|2022-02-01 15:21:40|775|774.4|775.3|774.7|775.3|774.7|774.9|774.3|11
1643728910000|2022-02-01 15:21:50|775.4|774.8|775.4|774.8|775.7|775.1|775.4|774.8|17
1643728920000|2022-02-01 15:22:00|775.3|774.7|774.8|774.2|775.3|774.7|774.8|774.2|20
1643728930000|2022-02-01 15:22:10|775|774.4|775.4|774.8|775.4|774.8|774.9|774.3|12
1643728940000|2022-02-01 15:22:20|||||||||1
1643728950000|2022-02-01 15:22:30|775.3|774.7|775.2|774.6|775.3|774.7|775|774.4|7
1643728960000|2022-02-01 15:22:40|||||||||2
1643728970000|2022-02-01 15:22:50|||||||||1
1643728980000|2022-02-01 15:23:00|774.9|774.3|775.2|774.6|775.4|774.8|774.9|774.3|11
1643728990000|2022-02-01 15:23:10|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|4
1643729000000|2022-02-01 15:23:20|775|774.4|774.9|774.3|775|774.4|774.9|774.3|3
1643729010000|2022-02-01 15:23:30|775|774.4|775|774.4|775.1|774.5|774.9|774.3|2
1643729020000|2022-02-01 15:23:40|774.9|774.3|774.9|774.3|775.1|774.5|774.7|774.1|18
1643729030000|2022-02-01 15:23:50|774.8|774.2|774.2|773.6|774.8|774.2|774.2|773.6|6
1643729040000|2022-02-01 15:24:00|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|5
1643729050000|2022-02-01 15:24:10|||||||||1
1643729060000|2022-02-01 15:24:20|774.1|773.5|774.1|773.5|774.3|773.7|773.9|773.3|20
1643729070000|2022-02-01 15:24:30|774|773.4|774.2|773.6|774.2|773.6|774|773.4|3
1643729080000|2022-02-01 15:24:40|774.3|773.7|774.2|773.6|774.4|773.8|774.2|773.6|5
1643729090000|2022-02-01 15:24:50|774.3|773.7|774|773.4|774.3|773.7|774|773.4|11
1643729100000|2022-02-01 15:25:00|774.1|773.5|774.3|773.7|774.4|773.8|774.1|773.5|20
1643729110000|2022-02-01 15:25:10|774.2|773.6|774.4|773.8|774.4|773.8|774.2|773.6|3
1643729120000|2022-02-01 15:25:20|774.6|774|774.9|774.3|774.9|774.3|774.6|774|7
1643729130000|2022-02-01 15:25:30|774.8|774.2|774.5|773.9|774.8|774.2|774.5|773.9|16
1643729140000|2022-02-01 15:25:40|774.4|773.8|774.5|773.9|774.7|774.1|774.4|773.8|4
1643729150000|2022-02-01 15:25:50|774.6|774|774.4|773.8|774.7|774.1|774.4|773.8|5
1643729160000|2022-02-01 15:26:00|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|1
1643729170000|2022-02-01 15:26:10|774.2|773.6|773.9|773.3|774.2|773.6|773.6|773|27
1643729180000|2022-02-01 15:26:20|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|13
1643729190000|2022-02-01 15:26:30|773.7|773.1|773.7|773.1|773.9|773.3|773.7|773.1|4
1643729200000|2022-02-01 15:26:40|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|1
1643729210000|2022-02-01 15:26:50|773.8|773.2|773.4|772.8|773.8|773.2|773.4|772.8|7
1643729220000|2022-02-01 15:27:00|773.3|772.7|773.4|772.8|773.4|772.8|773.2|772.6|11
1643729230000|2022-02-01 15:27:10|773.3|772.7|773.2|772.6|773.3|772.7|773|772.4|6
1643729240000|2022-02-01 15:27:20|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|4
1643729250000|2022-02-01 15:27:30|773|772.4|773.1|772.5|773.1|772.5|773|772.4|8
1643729260000|2022-02-01 15:27:40|773|772.4|773.5|772.9|773.5|772.9|773|772.4|11
1643729270000|2022-02-01 15:27:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|1
1643729280000|2022-02-01 15:28:00|773.3|772.7|773.5|772.9|773.5|772.9|773.3|772.7|13
1643729290000|2022-02-01 15:28:10|773.7|773.1|773.5|772.9|773.7|773.1|773.5|772.9|14
1643729300000|2022-02-01 15:28:20|773.4|772.8|773.6|773|773.6|773|773.4|772.8|9
1643729310000|2022-02-01 15:28:30|773.7|773.1|773.8|773.2|773.9|773.3|773.7|773.1|7
1643729320000|2022-02-01 15:28:40|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|3
1643729330000|2022-02-01 15:28:50|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|18
1643729340000|2022-02-01 15:29:00|774|773.4|773.9|773.3|774.1|773.5|773.9|773.3|13
1643729350000|2022-02-01 15:29:10|774|773.4|774.8|774.2|774.8|774.2|774|773.4|6
1643729360000|2022-02-01 15:29:20|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|3
1643729370000|2022-02-01 15:29:30|774.6|774|774.6|774|774.6|774|774.5|773.9|4
1643729380000|2022-02-01 15:29:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|2
1643729390000|2022-02-01 15:29:50|774.6|774|774.6|774|774.7|774.1|774.6|774|1
1643729400000|2022-02-01 15:30:00|774.7|774.1|774.9|774.3|775|774.4|774.6|774|15
1643729410000|2022-02-01 15:30:10|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|10
1643729420000|2022-02-01 15:30:20|775.1|774.5|775.2|774.6|775.2|774.6|774.9|774.3|6
1643729430000|2022-02-01 15:30:30|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|2
1643729440000|2022-02-01 15:30:40|775.1|774.5|774.9|774.3|775.1|774.5|774.8|774.2|11
1643729450000|2022-02-01 15:30:50|775.1|774.5|775|774.4|775.6|775|775|774.4|24
1643729460000|2022-02-01 15:31:00|775.1|774.5|775.3|774.7|775.4|774.8|775.1|774.5|8
1643729470000|2022-02-01 15:31:10|775.1|774.5|775.8|775.2|775.9|775.3|774.9|774.3|33
1643729480000|2022-02-01 15:31:20|776|775.4|775.9|775.3|776.1|775.5|775.8|775.2|13
1643729490000|2022-02-01 15:31:30|775.8|775.2|775.9|775.3|776|775.4|775.6|775|23
1643729500000|2022-02-01 15:31:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|4
1643729510000|2022-02-01 15:31:50|775.7|775.1|775.4|774.8|775.7|775.1|775.3|774.7|11
1643729520000|2022-02-01 15:32:00|775.3|774.7|774.9|774.3|775.3|774.7|774.9|774.3|37
1643729530000|2022-02-01 15:32:10|774.8|774.2|774.4|773.8|774.8|774.2|774.4|773.8|19
1643729540000|2022-02-01 15:32:20|774.5|773.9|774.8|774.2|774.8|774.2|774.4|773.8|8
1643729550000|2022-02-01 15:32:30|774.9|774.3|774.9|774.3|775.2|774.6|774.9|774.3|18
1643729560000|2022-02-01 15:32:40|775.2|774.6|774.7|774.1|775.2|774.6|774.7|774.1|5
1643729570000|2022-02-01 15:32:50|774.8|774.2|774.5|773.9|774.8|774.2|774.4|773.8|8
1643729580000|2022-02-01 15:33:00|774.7|774.1|774.2|773.6|774.7|774.1|774.2|773.6|16
1643729590000|2022-02-01 15:33:10|774|773.4|774.4|773.8|774.4|773.8|773.8|773.2|8
1643729600000|2022-02-01 15:33:20|774.6|774|774.5|773.9|774.6|774|774.4|773.8|8
1643729610000|2022-02-01 15:33:30|774.6|774|774.9|774.3|774.9|774.3|774.6|774|11
1643729620000|2022-02-01 15:33:40|774.7|774.1|774.4|773.8|774.7|774.1|774.4|773.8|6
1643729630000|2022-02-01 15:33:50|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|0
1643729640000|2022-02-01 15:34:00|774.5|773.9|774.5|773.9|774.5|773.9|774.4|773.8|7
1643729650000|2022-02-01 15:34:10|774.6|774|774.7|774.1|774.9|774.3|774.5|773.9|15
1643729660000|2022-02-01 15:34:20|774.5|773.9|774.7|774.1|774.7|774.1|774.4|773.8|10
1643729670000|2022-02-01 15:34:30|774.6|774|774.8|774.2|774.9|774.3|774.5|773.9|11
1643729680000|2022-02-01 15:34:40|774.7|774.1|775|774.4|775|774.4|774.7|774.1|7
1643729690000|2022-02-01 15:34:50|775.2|774.6|775.3|774.7|775.3|774.7|775|774.4|22
1643729700000|2022-02-01 15:35:00|775.2|774.6|775.3|774.7|775.4|774.8|775.2|774.6|7
1643729710000|2022-02-01 15:35:10|775.4|774.8|775.7|775.1|775.7|775.1|775.4|774.8|2
1643729720000|2022-02-01 15:35:20|775.6|775|775.9|775.3|776|775.4|775.5|774.9|18
1643729730000|2022-02-01 15:35:30|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|3
1643729740000|2022-02-01 15:35:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|19
1643729750000|2022-02-01 15:35:50|775.6|775|775.4|774.8|775.7|775.1|775.4|774.8|12
1643729760000|2022-02-01 15:36:00|775.5|774.9|775.2|774.6|775.7|775.1|775.2|774.6|15
1643729770000|2022-02-01 15:36:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1643729780000|2022-02-01 15:36:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|6
1643729790000|2022-02-01 15:36:30|775.3|774.7|775|774.4|775.4|774.8|775|774.4|7
1643729800000|2022-02-01 15:36:40|774.9|774.3|774.9|774.3|775|774.4|774.9|774.3|1
1643729810000|2022-02-01 15:36:50|775|774.4|775|774.4|775|774.4|775|774.4|3
1643729820000|2022-02-01 15:37:00|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|4
1643729830000|2022-02-01 15:37:10|774.9|774.3|776|775.4|776.2|775.6|774.9|774.3|13
1643729840000|2022-02-01 15:37:20|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|16
1643729850000|2022-02-01 15:37:30|776.8|776.2|776.9|776.3|776.9|776.3|776.7|776.1|65
1643729860000|2022-02-01 15:37:40|776.8|776.2|776.8|776.2|776.9|776.3|776.8|776.2|14
1643729870000|2022-02-01 15:37:50|777.2|776.6|777.5|776.9|777.6|777|777.1|776.5|19
1643729880000|2022-02-01 15:38:00|777.4|776.8|777.2|776.6|777.6|777|777.2|776.6|17
1643729890000|2022-02-01 15:38:10|777.1|776.5|777.1|776.5|777.2|776.6|776.9|776.3|16
1643729900000|2022-02-01 15:38:20|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|1
1643729910000|2022-02-01 15:38:30|777.4|776.8|777.4|776.8|777.5|776.9|777.4|776.8|13
1643729920000|2022-02-01 15:38:40|777.5|776.9|777.4|776.8|777.6|777|777.4|776.8|7
1643729930000|2022-02-01 15:38:50|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|17
1643729940000|2022-02-01 15:39:00|777.3|776.7|777.4|776.8|777.4|776.8|777.2|776.6|11
1643729950000|2022-02-01 15:39:10|777.3|776.7|777.7|777.1|777.8|777.2|777.3|776.7|23
1643729960000|2022-02-01 15:39:20|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|4
1643729970000|2022-02-01 15:39:30|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|5
1643729980000|2022-02-01 15:39:40|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|3
1643729990000|2022-02-01 15:39:50|778|777.4|777.7|777.1|778|777.4|777.7|777.1|15
1643730000000|2022-02-01 15:40:00|||||||||10
1643730010000|2022-02-01 15:40:10|777.8|777.2|777.7|777.1|777.9|777.3|777.7|777.1|13
1643730020000|2022-02-01 15:40:20|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|4
1643730030000|2022-02-01 15:40:30|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|2
1643730040000|2022-02-01 15:40:40|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|2
1643730050000|2022-02-01 15:40:50|778|777.4|778.2|777.6|778.2|777.6|777.9|777.3|76
1643730060000|2022-02-01 15:41:00|778.1|777.5|777.8|777.2|778.1|777.5|777.7|777.1|13
1643730070000|2022-02-01 15:41:10|777.9|777.3|777.9|777.3|778|777.4|777.9|777.3|2
1643730080000|2022-02-01 15:41:20|777.7|777.1|778|777.4|778|777.4|777.7|777.1|22
1643730090000|2022-02-01 15:41:30|778.1|777.5|777.8|777.2|778.1|777.5|777.8|777.2|5
1643730100000|2022-02-01 15:41:40|777.7|777.1|777.7|777.1|777.8|777.2|777.7|777.1|12
1643730110000|2022-02-01 15:41:50|778.1|777.5|777.8|777.2|778.1|777.5|777.8|777.2|37
1643730120000|2022-02-01 15:42:00|777.7|777.1|777.6|777|777.7|777.1|777.6|777|9
1643730130000|2022-02-01 15:42:10|777.7|777.1|777.7|777.1|777.7|777.1|777.6|777|5
1643730140000|2022-02-01 15:42:20|777.6|777|777.5|776.9|777.6|777|777.4|776.8|18
1643730150000|2022-02-01 15:42:30|777.4|776.8|776.9|776.3|777.4|776.8|776.8|776.2|18
1643730160000|2022-02-01 15:42:40|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|38
1643730170000|2022-02-01 15:42:50|776.8|776.2|777|776.4|777|776.4|776.7|776.1|10
1643730180000|2022-02-01 15:43:00|777.1|776.5|776.5|775.9|777.4|776.8|776.5|775.9|18
1643730190000|2022-02-01 15:43:10|776.6|776|776.3|775.7|776.7|776.1|776.3|775.7|6
1643730200000|2022-02-01 15:43:20|776.4|775.8|775.8|775.2|776.4|775.8|775.7|775.1|23
1643730210000|2022-02-01 15:43:30|775.7|775.1|776|775.4|776|775.4|775.7|775.1|8
1643730220000|2022-02-01 15:43:40|775.9|775.3|776.1|775.5|776.2|775.6|775.9|775.3|14
1643730230000|2022-02-01 15:43:50|776.2|775.6|776|775.4|776.2|775.6|776|775.4|2
1643730240000|2022-02-01 15:44:00|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|22
1643730250000|2022-02-01 15:44:10|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|5
1643730260000|2022-02-01 15:44:20|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1643730270000|2022-02-01 15:44:30|776.4|775.8|776.7|776.1|777|776.4|776.4|775.8|11
1643730280000|2022-02-01 15:44:40|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|3
1643730290000|2022-02-01 15:44:50|776.8|776.2|776.5|775.9|776.8|776.2|776.5|775.9|35
1643730300000|2022-02-01 15:45:00|776.4|775.8|776.5|775.9|776.5|775.9|776.3|775.7|11
1643730310000|2022-02-01 15:45:10|||||||||1
1643730320000|2022-02-01 15:45:20|776.8|776.2|777|776.4|777|776.4|776.8|776.2|5
1643730330000|2022-02-01 15:45:30|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|6
1643730340000|2022-02-01 15:45:40|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|9
1643730350000|2022-02-01 15:45:50|777.8|777.2|777.7|777.1|778.2|777.6|777.7|777.1|33
1643730360000|2022-02-01 15:46:00|||||||||4
1643730370000|2022-02-01 15:46:10|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|1
1643730380000|2022-02-01 15:46:20|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1643730390000|2022-02-01 15:46:30|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|7
1643730400000|2022-02-01 15:46:40|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|4
1643730410000|2022-02-01 15:46:50|777.5|776.9|777.6|777|777.6|777|777.4|776.8|28
1643730420000|2022-02-01 15:47:00|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|8
1643730430000|2022-02-01 15:47:10|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|21
1643730440000|2022-02-01 15:47:20|777.5|776.9|777.5|776.9|777.5|776.9|777.4|776.8|2
1643730450000|2022-02-01 15:47:30|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|12
1643730460000|2022-02-01 15:47:40|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|8
1643730470000|2022-02-01 15:47:50|777.7|777.1|777.3|776.7|777.7|777.1|777.3|776.7|17
1643730480000|2022-02-01 15:48:00|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|9
1643730510000|2022-02-01 15:48:30|777|776.4|776.9|776.3|777|776.4|776.9|776.3|8
1643730520000|2022-02-01 15:48:40|776.8|776.2|775.8|775.2|776.8|776.2|775.8|775.2|43
1643730530000|2022-02-01 15:48:50|775.9|775.3|775.5|774.9|775.9|775.3|775.4|774.8|10
1643730540000|2022-02-01 15:49:00|775.8|775.2|776.2|775.6|776.2|775.6|775.8|775.2|20
1643730550000|2022-02-01 15:49:10|776.3|775.7|775.8|775.2|776.3|775.7|775.8|775.2|7
1643730560000|2022-02-01 15:49:20|775.9|775.3|775.9|775.3|776.1|775.5|775.9|775.3|11
1643730570000|2022-02-01 15:49:30|776|775.4|776|775.4|776.2|775.6|776|775.4|10
1643730580000|2022-02-01 15:49:40|776.3|775.7|776.5|775.9|776.5|775.9|776.3|775.7|5
1643730590000|2022-02-01 15:49:50|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|10
1643730600000|2022-02-01 15:50:00|776.9|776.3|777.2|776.6|777.2|776.6|776.9|776.3|26
1643730610000|2022-02-01 15:50:10|777.1|776.5|777.2|776.6|777.2|776.6|777|776.4|8
1643730620000|2022-02-01 15:50:20|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|10
1643730630000|2022-02-01 15:50:30|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|23
1643730640000|2022-02-01 15:50:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|1
1643730650000|2022-02-01 15:50:50|777.7|777.1|778|777.4|778.2|777.6|777.7|777.1|58
1643730660000|2022-02-01 15:51:00|777.9|777.3|777.7|777.1|778|777.4|777.7|777.1|11
1643730670000|2022-02-01 15:51:10|||||||||2
1643730680000|2022-02-01 15:51:20|||||||||13
1643730690000|2022-02-01 15:51:30|777.8|777.2|777.4|776.8|777.8|777.2|777.4|776.8|27
1643730700000|2022-02-01 15:51:40|777.7|777.1|777.8|777.2|777.8|777.2|777.7|777.1|13
1643730710000|2022-02-01 15:51:50|777.9|777.3|777.7|777.1|777.9|777.3|777.7|777.1|9
1643730720000|2022-02-01 15:52:00|778|777.4|777.7|777.1|778.3|777.7|777.7|777.1|18
1643730730000|2022-02-01 15:52:10|777.8|777.2|778.2|777.6|778.2|777.6|777.8|777.2|22
1643730740000|2022-02-01 15:52:20|778.3|777.7|778.2|777.6|778.3|777.7|778.2|777.6|12
1643730750000|2022-02-01 15:52:30|778.1|777.5|778.3|777.7|778.3|777.7|778.1|777.5|3
1643730760000|2022-02-01 15:52:40|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|10
1643730770000|2022-02-01 15:52:50|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|1
1643730780000|2022-02-01 15:53:00|777.9|777.3|777.7|777.1|777.9|777.3|777.7|777.1|13
1643730790000|2022-02-01 15:53:10|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|8
1643730800000|2022-02-01 15:53:20|777.8|777.2|778.2|777.6|778.2|777.6|777.8|777.2|10
1643730810000|2022-02-01 15:53:30|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|5
1643730820000|2022-02-01 15:53:40|778.3|777.7|778.1|777.5|778.3|777.7|778|777.4|9
1643730830000|2022-02-01 15:53:50|778.2|777.6|778.1|777.5|778.2|777.6|778|777.4|15
1643730840000|2022-02-01 15:54:00|778|777.4|777.7|777.1|778|777.4|777.5|776.9|10
1643730850000|2022-02-01 15:54:10|777.6|777|777.7|777.1|777.7|777.1|777.6|777|6
1643730860000|2022-02-01 15:54:20|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|8
1643730870000|2022-02-01 15:54:30|777.7|777.1|777.5|776.9|777.7|777.1|777.4|776.8|10
1643730880000|2022-02-01 15:54:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|1
1643730890000|2022-02-01 15:54:50|777.5|776.9|777.7|777.1|777.7|777.1|777.5|776.9|6
1643730900000|2022-02-01 15:55:00|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|4
1643730910000|2022-02-01 15:55:10|777.3|776.7|777.3|776.7|777.3|776.7|777.2|776.6|3
1643730920000|2022-02-01 15:55:20|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|3
1643730930000|2022-02-01 15:55:30|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|2
1643730940000|2022-02-01 15:55:40|777.7|777.1|777.1|776.5|777.7|777.1|777.1|776.5|19
1643730950000|2022-02-01 15:55:50|777.2|776.6|777.2|776.6|777.2|776.6|776.8|776.2|18
1643730960000|2022-02-01 15:56:00|777|776.4|777.3|776.7|777.3|776.7|777|776.4|8
1643730970000|2022-02-01 15:56:10|777.4|776.8|777.5|776.9|777.5|776.9|777.3|776.7|8
1643730980000|2022-02-01 15:56:20|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|3
1643730990000|2022-02-01 15:56:30|777.3|776.7|777.3|776.7|777.4|776.8|777.3|776.7|7
1643731000000|2022-02-01 15:56:40|777.4|776.8|777|776.4|777.4|776.8|777|776.4|12
1643731010000|2022-02-01 15:56:50|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|11
1643731020000|2022-02-01 15:57:00|777.1|776.5|777.2|776.6|777.2|776.6|777|776.4|6
1643731030000|2022-02-01 15:57:10|777.3|776.7|777.6|777|777.6|777|777.3|776.7|6
1643731040000|2022-02-01 15:57:20|777.5|776.9|777.7|777.1|777.7|777.1|777.2|776.6|62
1643731050000|2022-02-01 15:57:30|777.5|776.9|777.4|776.8|777.5|776.9|777.3|776.7|10
1643731060000|2022-02-01 15:57:40|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|18
1643731070000|2022-02-01 15:57:50|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|10
1643731080000|2022-02-01 15:58:00|777.3|776.7|776.8|776.2|777.3|776.7|776.8|776.2|10
1643731090000|2022-02-01 15:58:10|||||||||2
1643731100000|2022-02-01 15:58:20|776.7|776.1|776.6|776|776.9|776.3|776.5|775.9|11
1643731110000|2022-02-01 15:58:30|776.7|776.1|776.8|776.2|776.8|776.2|776.6|776|207
1643731120000|2022-02-01 15:58:40|776.7|776.1|776.5|775.9|776.8|776.2|776.5|775.9|5
1643731130000|2022-02-01 15:58:50|776.7|776.1|776.5|775.9|776.7|776.1|776.5|775.9|15
1643731140000|2022-02-01 15:59:00|776.6|776|776.7|776.1|776.8|776.2|776.6|776|10
1643731150000|2022-02-01 15:59:10|776.5|775.9|776.6|776|776.7|776.1|776.3|775.7|34
1643731160000|2022-02-01 15:59:20|776.5|775.9|776.6|776|776.6|776|776.4|775.8|14
1643731170000|2022-02-01 15:59:30|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|10
1643731180000|2022-02-01 15:59:40|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|6
1643731190000|2022-02-01 15:59:50|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|9
1643731200000|2022-02-01 16:00:00|776.9|776.3|777|776.4|777.2|776.6|776.9|776.3|24
1643731210000|2022-02-01 16:00:10|777.2|776.6|777.2|776.6|777.2|776.6|777|776.4|10
1643731220000|2022-02-01 16:00:20|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|4
1643731230000|2022-02-01 16:00:30|777.6|777|777.7|777.1|777.8|777.2|777.6|777|3
1643731240000|2022-02-01 16:00:40|777.8|777.2|777.9|777.3|778|777.4|777.7|777.1|6
1643731250000|2022-02-01 16:00:50|778|777.4|777.9|777.3|778|777.4|777.9|777.3|11
1643731260000|2022-02-01 16:01:00|778|777.4|777.4|776.8|778|777.4|777.3|776.7|25
1643731270000|2022-02-01 16:01:10|777.6|777|777.4|776.8|777.6|777|777.4|776.8|9
1643731280000|2022-02-01 16:01:20|777.6|777|777.2|776.6|777.7|777.1|777.2|776.6|14
1643731290000|2022-02-01 16:01:30|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|5
1643731300000|2022-02-01 16:01:40|777.4|776.8|777.4|776.8|777.5|776.9|777.3|776.7|3
1643731310000|2022-02-01 16:01:50|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|3
1643731320000|2022-02-01 16:02:00|777.4|776.8|777.4|776.8|777.5|776.9|777.4|776.8|5
1643731330000|2022-02-01 16:02:10|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|0
1643731340000|2022-02-01 16:02:20|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|11
1643731350000|2022-02-01 16:02:30|776.8|776.2|777|776.4|777|776.4|776.8|776.2|1
1643731360000|2022-02-01 16:02:40|776.9|776.3|776.7|776.1|776.9|776.3|776.7|776.1|8
1643731370000|2022-02-01 16:02:50|776.5|775.9|776.7|776.1|776.7|776.1|776.3|775.7|9
1643731380000|2022-02-01 16:03:00|776.8|776.2|776.9|776.3|777|776.4|776.8|776.2|10
1643731390000|2022-02-01 16:03:10|777|776.4|777.2|776.6|777.3|776.7|776.9|776.3|4
1643731400000|2022-02-01 16:03:20|||||||||1
1643731410000|2022-02-01 16:03:30|||||||||3
1643731420000|2022-02-01 16:03:40|777.3|776.7|777.2|776.6|777.4|776.8|777.2|776.6|13
1643731430000|2022-02-01 16:03:50|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|4
1643731440000|2022-02-01 16:04:00|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|4
1643731450000|2022-02-01 16:04:10|777.2|776.6|777.2|776.6|777.3|776.7|777.2|776.6|8
1643731460000|2022-02-01 16:04:20|776.9|776.3|776.9|776.3|777|776.4|776.9|776.3|6
1643731470000|2022-02-01 16:04:30|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|7
1643731480000|2022-02-01 16:04:40|777|776.4|776.9|776.3|777.2|776.6|776.9|776.3|4
1643731490000|2022-02-01 16:04:50|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|1
1643731500000|2022-02-01 16:05:00|777|776.4|777.2|776.6|777.3|776.7|776.9|776.3|8
1643731510000|2022-02-01 16:05:10|777|776.4|776.8|776.2|777|776.4|776.8|776.2|11
1643731520000|2022-02-01 16:05:20|776.7|776.1|776.7|776.1|776.7|776.1|776.6|776|1
1643731540000|2022-02-01 16:05:40|||||||||1
1643731560000|2022-02-01 16:06:00|776.9|776.3|776.9|776.3|776.9|776.3|776.8|776.2|6
1643731570000|2022-02-01 16:06:10|777.3|776.7|778.2|777.6|778.3|777.7|777.3|776.7|35
1643731580000|2022-02-01 16:06:20|778.1|777.5|777.9|777.3|778.3|777.7|777.9|777.3|9
1643731590000|2022-02-01 16:06:30|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|4
1643731600000|2022-02-01 16:06:40|777.9|777.3|778|777.4|778.2|777.6|777.9|777.3|22
1643731610000|2022-02-01 16:06:50|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|2
1643731620000|2022-02-01 16:07:00|777.8|777.2|777.9|777.3|777.9|777.3|777.7|777.1|7
1643731630000|2022-02-01 16:07:10|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|6
1643731640000|2022-02-01 16:07:20|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|2
1643731650000|2022-02-01 16:07:30|778|777.4|777.8|777.2|778|777.4|777.8|777.2|8
1643731660000|2022-02-01 16:07:40|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|10
1643731670000|2022-02-01 16:07:50|777.7|777.1|777.7|777.1|777.9|777.3|777.4|776.8|22
1643731680000|2022-02-01 16:08:00|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|10
1643731690000|2022-02-01 16:08:10|777.8|777.2|777.8|777.2|777.8|777.2|777.7|777.1|4
1643731700000|2022-02-01 16:08:20|777.9|777.3|777.9|777.3|778|777.4|777.9|777.3|6
1643731710000|2022-02-01 16:08:30|||||||||1
1643731720000|2022-02-01 16:08:40|777.8|777.2|777.4|776.8|777.8|777.2|777.4|776.8|11
1643731730000|2022-02-01 16:08:50|777.5|776.9|777.7|777.1|777.7|777.1|777.5|776.9|5
1643731740000|2022-02-01 16:09:00|777.4|776.8|777.7|777.1|777.7|777.1|777.4|776.8|7
1643731750000|2022-02-01 16:09:10|||||||||1
1643731760000|2022-02-01 16:09:20|777.6|777|777.7|777.1|777.7|777.1|777.6|777|2
1643731770000|2022-02-01 16:09:30|777.6|777|777.6|777|777.6|777|777.6|777|2
1643731780000|2022-02-01 16:09:40|777.5|776.9|777.9|777.3|777.9|777.3|777.5|776.9|12
1643731790000|2022-02-01 16:09:50|777.8|777.2|777.8|777.2|777.9|777.3|777.8|777.2|4
1643731800000|2022-02-01 16:10:00|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|14
1643731810000|2022-02-01 16:10:10|777.9|777.3|777.7|777.1|777.9|777.3|777.7|777.1|3
1643731820000|2022-02-01 16:10:20|||||||||1
1643731830000|2022-02-01 16:10:30|777.8|777.2|778.1|777.5|778.2|777.6|777.8|777.2|11
1643731840000|2022-02-01 16:10:40|777.9|777.3|777.7|777.1|777.9|777.3|777.7|777.1|10
1643731850000|2022-02-01 16:10:50|777.8|777.2|777.7|777.1|777.8|777.2|777.7|777.1|8
1643731860000|2022-02-01 16:11:00|777.8|777.2|777.1|776.5|777.8|777.2|777.1|776.5|16
1643731870000|2022-02-01 16:11:10|776.9|776.3|777|776.4|777.2|776.6|776.9|776.3|17
1643731880000|2022-02-01 16:11:20|777.1|776.5|777.3|776.7|777.3|776.7|776.9|776.3|17
1643731890000|2022-02-01 16:11:30|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|2
1643731900000|2022-02-01 16:11:40|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|2
1643731910000|2022-02-01 16:11:50|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|1
1643731920000|2022-02-01 16:12:00|777.3|776.7|777.4|776.8|777.6|777|777.2|776.6|7
1643731930000|2022-02-01 16:12:10|777.6|777|777.7|777.1|777.7|777.1|777.5|776.9|2
1643731940000|2022-02-01 16:12:20|777.6|777|777.6|777|777.6|777|777.5|776.9|7
1643731950000|2022-02-01 16:12:30|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1643731970000|2022-02-01 16:12:50|||||||||1
1643731980000|2022-02-01 16:13:00|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|7
1643731990000|2022-02-01 16:13:10|777.8|777.2|777.7|777.1|777.8|777.2|777.7|777.1|5
1643732000000|2022-02-01 16:13:20|777.8|777.2|777.4|776.8|777.8|777.2|777.4|776.8|4
1643732010000|2022-02-01 16:13:30|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|16
1643732020000|2022-02-01 16:13:40|||||||||11
1643732030000|2022-02-01 16:13:50|||||||||1
1643732040000|2022-02-01 16:14:00|776.9|776.3|776.4|775.8|776.9|776.3|776.3|775.7|21
1643732050000|2022-02-01 16:14:10|776.2|775.6|776.4|775.8|776.5|775.9|776.2|775.6|11
1643732060000|2022-02-01 16:14:20|776.2|775.6|776.2|775.6|776.3|775.7|776.2|775.6|4
1643732070000|2022-02-01 16:14:30|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|18
1643732080000|2022-02-01 16:14:40|776|775.4|776.2|775.6|776.2|775.6|775.9|775.3|10
1643732100000|2022-02-01 16:15:00|776.4|775.8|776.4|775.8|776.4|775.8|776.3|775.7|8
1643732110000|2022-02-01 16:15:10|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|2
1643732120000|2022-02-01 16:15:20|776.4|775.8|776.8|776.2|776.8|776.2|776.4|775.8|12
1643732130000|2022-02-01 16:15:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|5
1643732140000|2022-02-01 16:15:40|776.5|775.9|776.7|776.1|776.8|776.2|776.5|775.9|8
1643732150000|2022-02-01 16:15:50|776.8|776.2|776.5|775.9|776.8|776.2|776.5|775.9|7
1643732160000|2022-02-01 16:16:00|776.6|776|776.6|776|776.6|776|776.6|776|6
1643732170000|2022-02-01 16:16:10|776.5|775.9|776.8|776.2|776.8|776.2|776.5|775.9|7
1643732180000|2022-02-01 16:16:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|3
1643732190000|2022-02-01 16:16:30|776.8|776.2|776.5|775.9|776.8|776.2|776.5|775.9|5
1643732200000|2022-02-01 16:16:40|776.6|776|776.6|776|776.6|776|776.6|776|7
1643732210000|2022-02-01 16:16:50|776.5|775.9|776.7|776.1|776.7|776.1|776.5|775.9|3
1643732220000|2022-02-01 16:17:00|776.6|776|776.6|776|776.6|776|776.4|775.8|9
1643732230000|2022-02-01 16:17:10|776.5|775.9|776.6|776|776.6|776|776.5|775.9|3
1643732240000|2022-02-01 16:17:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1643732250000|2022-02-01 16:17:30|||||||||2
1643732260000|2022-02-01 16:17:40|776.6|776|776.4|775.8|776.6|776|776.4|775.8|7
1643732270000|2022-02-01 16:17:50|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|0
1643732280000|2022-02-01 16:18:00|776.2|775.6|776|775.4|776.2|775.6|775.9|775.3|9
1643732290000|2022-02-01 16:18:10|775.9|775.3|776.2|775.6|776.5|775.9|775.9|775.3|11
1643732300000|2022-02-01 16:18:20|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|13
1643732310000|2022-02-01 16:18:30|776.2|775.6|775.9|775.3|776.2|775.6|775.9|775.3|1
1643732320000|2022-02-01 16:18:40|776|775.4|776.2|775.6|776.2|775.6|776|775.4|5
1643732330000|2022-02-01 16:18:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|24
1643732340000|2022-02-01 16:19:00|776.6|776|776.3|775.7|776.9|776.3|776.3|775.7|37
1643732350000|2022-02-01 16:19:10|776.2|775.6|776|775.4|776.2|775.6|776|775.4|27
1643732360000|2022-02-01 16:19:20|776.1|775.5|776.4|775.8|776.5|775.9|776.1|775.5|6
1643732370000|2022-02-01 16:19:30|776.3|775.7|776.5|775.9|776.5|775.9|776.3|775.7|2
1643732380000|2022-02-01 16:19:40|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|5
1643732390000|2022-02-01 16:19:50|776.3|775.7|776|775.4|776.3|775.7|776|775.4|14
1643732400000|2022-02-01 16:20:00|776.2|775.6|776|775.4|776.2|775.6|776|775.4|16
1643732410000|2022-02-01 16:20:10|775.9|775.3|774.9|774.3|775.9|775.3|774.8|774.2|65
1643732420000|2022-02-01 16:20:20|775.1|774.5|775.2|774.6|775.2|774.6|775|774.4|3
1643732430000|2022-02-01 16:20:30|775.3|774.7|774.9|774.3|775.3|774.7|774.9|774.3|5
1643732450000|2022-02-01 16:20:50|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|5
1643732460000|2022-02-01 16:21:00|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|9
1643732470000|2022-02-01 16:21:10|775.2|774.6|775|774.4|775.2|774.6|775|774.4|11
1643732480000|2022-02-01 16:21:20|775.2|774.6|774.9|774.3|775.2|774.6|774.9|774.3|4
1643732490000|2022-02-01 16:21:30|774.8|774.2|774.7|774.1|774.9|774.3|774.7|774.1|20
1643732500000|2022-02-01 16:21:40|774.6|774|774.5|773.9|774.7|774.1|774.5|773.9|10
1643732510000|2022-02-01 16:21:50|774.6|774|774.5|773.9|774.6|774|774.5|773.9|14
1643732520000|2022-02-01 16:22:00|||||||||11
1643732530000|2022-02-01 16:22:10|774.4|773.8|774.4|773.8|774.5|773.9|774.4|773.8|8
1643732540000|2022-02-01 16:22:20|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|26
1643732550000|2022-02-01 16:22:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|51
1643732560000|2022-02-01 16:22:40|||||||||1
1643732570000|2022-02-01 16:22:50|774.3|773.7|774.3|773.7|774.3|773.7|774.2|773.6|7
1643732580000|2022-02-01 16:23:00|774.4|773.8|774.7|774.1|774.7|774.1|774.3|773.7|8
1643732590000|2022-02-01 16:23:10|774.8|774.2|774.7|774.1|774.9|774.3|774.7|774.1|2
1643732600000|2022-02-01 16:23:20|774.9|774.3|775.1|774.5|775.1|774.5|774.9|774.3|4
1643732610000|2022-02-01 16:23:30|775.3|774.7|775.2|774.6|775.4|774.8|775.2|774.6|15
1643732620000|2022-02-01 16:23:40|||||||||3
1643732630000|2022-02-01 16:23:50|775.4|774.8|775.2|774.6|775.4|774.8|775.2|774.6|8
1643732640000|2022-02-01 16:24:00|||||||||2
1643732650000|2022-02-01 16:24:10|||||||||3
1643732660000|2022-02-01 16:24:20|||||||||4
1643732670000|2022-02-01 16:24:30|||||||||7
1643732680000|2022-02-01 16:24:40|||||||||2
1643732690000|2022-02-01 16:24:50|774.9|774.3|775|774.4|775|774.4|774.9|774.3|6
1643732700000|2022-02-01 16:25:00|775.1|774.5|775.7|775.1|775.7|775.1|775|774.4|47
1643732710000|2022-02-01 16:25:10|775.6|775|775.8|775.2|775.8|775.2|775.6|775|8
1643732720000|2022-02-01 16:25:20|776.1|775.5|776.2|775.6|776.2|775.6|775.9|775.3|30
1643732730000|2022-02-01 16:25:30|||||||||1
1643732740000|2022-02-01 16:25:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|4
1643732750000|2022-02-01 16:25:50|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|1
1643732760000|2022-02-01 16:26:00|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|12
1643732770000|2022-02-01 16:26:10|776.5|775.9|776.3|775.7|776.5|775.9|776.2|775.6|13
1643732780000|2022-02-01 16:26:20|776.4|775.8|776.2|775.6|776.4|775.8|776.2|775.6|2
1643732790000|2022-02-01 16:26:30|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|5
1643732800000|2022-02-01 16:26:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|4
1643732810000|2022-02-01 16:26:50|776.9|776.3|776.9|776.3|776.9|776.3|776.8|776.2|3
1643732820000|2022-02-01 16:27:00|777|776.4|777.9|777.3|777.9|777.3|777|776.4|35
1643732830000|2022-02-01 16:27:10|||||||||5
1643732840000|2022-02-01 16:27:20|778|777.4|777.9|777.3|778.2|777.6|777.8|777.2|25
1643732850000|2022-02-01 16:27:30|777.8|777.2|777.9|777.3|778.1|777.5|777.8|777.2|12
1643732860000|2022-02-01 16:27:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|6
1643732870000|2022-02-01 16:27:50|777.7|777.1|777.6|777|777.7|777.1|777.6|777|10
1643732880000|2022-02-01 16:28:00|777.7|777.1|777.3|776.7|777.7|777.1|777.3|776.7|18
1643732890000|2022-02-01 16:28:10|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1643732900000|2022-02-01 16:28:20|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|3
1643732910000|2022-02-01 16:28:30|777.3|776.7|777.1|776.5|777.3|776.7|777.1|776.5|4
1643732920000|2022-02-01 16:28:40|||||||||2
1643732930000|2022-02-01 16:28:50|777|776.4|777|776.4|777|776.4|777|776.4|5
1643732940000|2022-02-01 16:29:00|776.9|776.3|776.8|776.2|776.9|776.3|776.7|776.1|2
1643732950000|2022-02-01 16:29:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1643732960000|2022-02-01 16:29:20|777|776.4|776.9|776.3|777|776.4|776.9|776.3|35
1643732970000|2022-02-01 16:29:30|776.8|776.2|777.1|776.5|777.1|776.5|776.8|776.2|16
1643732980000|2022-02-01 16:29:40|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|8
1643732990000|2022-02-01 16:29:50|776.8|776.2|776.9|776.3|776.9|776.3|776.7|776.1|5
1643733000000|2022-02-01 16:30:00|||||||||4
1643733030000|2022-02-01 16:30:30|777|776.4|777.2|776.6|777.3|776.7|777|776.4|9
1643733050000|2022-02-01 16:30:50|777.3|776.7|776.8|776.2|777.3|776.7|776.8|776.2|25
1643733060000|2022-02-01 16:31:00|776.9|776.3|776.4|775.8|776.9|776.3|776.3|775.7|17
1643733070000|2022-02-01 16:31:10|776.3|775.7|776.1|775.5|776.4|775.8|776.1|775.5|10
1643733080000|2022-02-01 16:31:20|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|3
1643733090000|2022-02-01 16:31:30|776.5|775.9|775.9|775.3|776.5|775.9|775.8|775.2|28
1643733100000|2022-02-01 16:31:40|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|11
1643733110000|2022-02-01 16:31:50|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|4
1643733120000|2022-02-01 16:32:00|776.2|775.6|776|775.4|776.2|775.6|775.9|775.3|14
1643733130000|2022-02-01 16:32:10|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|6
1643733140000|2022-02-01 16:32:20|775.8|775.2|775.9|775.3|775.9|775.3|775.7|775.1|66
1643733150000|2022-02-01 16:32:30|775.7|775.1|775.8|775.2|776|775.4|775.7|775.1|15
1643733160000|2022-02-01 16:32:40|||||||||5
1643733170000|2022-02-01 16:32:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1643733190000|2022-02-01 16:33:10|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|9
1643733200000|2022-02-01 16:33:20|||||||||1
1643733210000|2022-02-01 16:33:30|775.3|774.7|775.3|774.7|775.4|774.8|775.3|774.7|21
1643733220000|2022-02-01 16:33:40|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|2
1643733230000|2022-02-01 16:33:50|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|6
1643733240000|2022-02-01 16:34:00|774.8|774.2|774.9|774.3|774.9|774.3|774.6|774|24
1643733250000|2022-02-01 16:34:10|775.2|774.6|775.3|774.7|775.3|774.7|775.1|774.5|2
1643733260000|2022-02-01 16:34:20|775|774.4|775.3|774.7|775.3|774.7|775|774.4|9
1643733270000|2022-02-01 16:34:30|775.2|774.6|775.1|774.5|775.2|774.6|775|774.4|11
1643733280000|2022-02-01 16:34:40|775.2|774.6|775.2|774.6|775.3|774.7|775.2|774.6|0
1643733290000|2022-02-01 16:34:50|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|3
1643733300000|2022-02-01 16:35:00|775.4|774.8|775.4|774.8|775.4|774.8|775.3|774.7|13
1643733310000|2022-02-01 16:35:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|5
1643733320000|2022-02-01 16:35:20|||||||||4
1643733330000|2022-02-01 16:35:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1643733350000|2022-02-01 16:35:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1643733360000|2022-02-01 16:36:00|775.4|774.8|775|774.4|775.4|774.8|775|774.4|14
1643733380000|2022-02-01 16:36:20|||||||||1
1643733390000|2022-02-01 16:36:30|775.1|774.5|775|774.4|775.1|774.5|775|774.4|7
1643733400000|2022-02-01 16:36:40|775.1|774.5|774.8|774.2|775.2|774.6|774.8|774.2|5
1643733410000|2022-02-01 16:36:50|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|21
1643733420000|2022-02-01 16:37:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1643733430000|2022-02-01 16:37:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|8
1643733450000|2022-02-01 16:37:30|774.6|774|774.7|774.1|774.7|774.1|774.6|774|5
1643733470000|2022-02-01 16:37:50|774.6|774|773.8|773.2|774.6|774|773.8|773.2|130
1643733480000|2022-02-01 16:38:00|773.7|773.1|773.7|773.1|773.8|773.2|773.7|773.1|10
1643733490000|2022-02-01 16:38:10|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|9
1643733500000|2022-02-01 16:38:20|773.6|773|773.6|773|773.6|773|773.5|772.9|10
1643733510000|2022-02-01 16:38:30|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1643733520000|2022-02-01 16:38:40|773.9|773.3|773.6|773|773.9|773.3|773.6|773|9
1643733530000|2022-02-01 16:38:50|773.7|773.1|773.9|773.3|774.2|773.6|773.6|773|14
1643733540000|2022-02-01 16:39:00|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|11
1643733550000|2022-02-01 16:39:10|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|6
1643733560000|2022-02-01 16:39:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1643733570000|2022-02-01 16:39:30|774|773.4|774|773.4|774|773.4|774|773.4|1
1643733580000|2022-02-01 16:39:40|773.9|773.3|774.1|773.5|774.4|773.8|773.9|773.3|20
1643733590000|2022-02-01 16:39:50|773.9|773.3|774.1|773.5|774.1|773.5|773.9|773.3|3
1643733600000|2022-02-01 16:40:00|774|773.4|773.9|773.3|774|773.4|773.9|773.3|2
1643733610000|2022-02-01 16:40:10|774|773.4|773.9|773.3|774.1|773.5|773.9|773.3|8
1643733620000|2022-02-01 16:40:20|774|773.4|774|773.4|774|773.4|773.9|773.3|1
1643733640000|2022-02-01 16:40:40|774.1|773.5|774.3|773.7|774.3|773.7|774.1|773.5|10
1643733650000|2022-02-01 16:40:50|774.2|773.6|774.3|773.7|774.3|773.7|774.1|773.5|2
1643733660000|2022-02-01 16:41:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|7
1643733670000|2022-02-01 16:41:10|||||||||2
1643733680000|2022-02-01 16:41:20|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1643733690000|2022-02-01 16:41:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1643733700000|2022-02-01 16:41:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|4
1643733710000|2022-02-01 16:41:50|||||||||1
1643733720000|2022-02-01 16:42:00|774.6|774|774.5|773.9|774.6|774|774.5|773.9|6
1643733730000|2022-02-01 16:42:10|774.6|774|774.6|774|774.7|774.1|774.6|774|1
1643733740000|2022-02-01 16:42:20|774.7|774.1|774.4|773.8|774.8|774.2|774.4|773.8|19
1643733750000|2022-02-01 16:42:30|774.5|773.9|774.6|774|774.6|774|774.4|773.8|4
1643733760000|2022-02-01 16:42:40|||||||||1
1643733770000|2022-02-01 16:42:50|774.7|774.1|774.6|774|774.7|774.1|774.6|774|4
1643733780000|2022-02-01 16:43:00|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|2
1643733790000|2022-02-01 16:43:10|774.5|773.9|774.7|774.1|774.7|774.1|774.5|773.9|19
1643733800000|2022-02-01 16:43:20|774.8|774.2|775.2|774.6|775.2|774.6|774.8|774.2|1
1643733810000|2022-02-01 16:43:30|775.1|774.5|775.4|774.8|775.6|775|775.1|774.5|10
1643733820000|2022-02-01 16:43:40|||||||||2
1643733830000|2022-02-01 16:43:50|775.3|774.7|775.1|774.5|775.3|774.7|775.1|774.5|2
1643733840000|2022-02-01 16:44:00|775.2|774.6|775.2|774.6|775.3|774.7|775.1|774.5|10
1643733850000|2022-02-01 16:44:10|775.1|774.5|775.4|774.8|775.5|774.9|775.1|774.5|8
1643733860000|2022-02-01 16:44:20|||||||||2
1643733870000|2022-02-01 16:44:30|||||||||1
1643733880000|2022-02-01 16:44:40|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|30
1643733890000|2022-02-01 16:44:50|775.1|774.5|775.3|774.7|775.3|774.7|775.1|774.5|14
1643733900000|2022-02-01 16:45:00|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|13
1643733910000|2022-02-01 16:45:10|774.6|774|774.6|774|774.8|774.2|774.6|774|6
1643733920000|2022-02-01 16:45:20|||||||||8
1643733930000|2022-02-01 16:45:30|774.7|774.1|774.6|774|774.7|774.1|774.6|774|2
1643733940000|2022-02-01 16:45:40|775|774.4|775.7|775.1|775.7|775.1|775|774.4|95
1643733950000|2022-02-01 16:45:50|775.6|775|775.9|775.3|775.9|775.3|775.6|775|3
1643733960000|2022-02-01 16:46:00|776|775.4|775.8|775.2|776|775.4|775.8|775.2|8
1643733970000|2022-02-01 16:46:10|775.6|775|775.6|775|775.6|775|775.6|775|5
1643733980000|2022-02-01 16:46:20|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|12
1643733990000|2022-02-01 16:46:30|775.8|775.2|775.9|775.3|776|775.4|775.8|775.2|2
1643734000000|2022-02-01 16:46:40|||||||||4
1643734010000|2022-02-01 16:46:50|776|775.4|775.9|775.3|776|775.4|775.9|775.3|6
1643734020000|2022-02-01 16:47:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|16
1643734030000|2022-02-01 16:47:10|775.9|775.3|775.9|775.3|776|775.4|775.9|775.3|3
1643734050000|2022-02-01 16:47:30|||||||||1
1643734060000|2022-02-01 16:47:40|775.6|775|775.6|775|775.6|775|775.6|775|2
1643734070000|2022-02-01 16:47:50|775.7|775.1|775.6|775|775.7|775.1|775.6|775|1
1643734080000|2022-02-01 16:48:00|775.8|775.2|775.8|775.2|775.8|775.2|775.6|775|7
1643734090000|2022-02-01 16:48:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1643734120000|2022-02-01 16:48:40|||||||||6
1643734130000|2022-02-01 16:48:50|||||||||4
1643734140000|2022-02-01 16:49:00|||||||||8
1643734150000|2022-02-01 16:49:10|775.6|775|775.7|775.1|775.7|775.1|775.6|775|6
1643734160000|2022-02-01 16:49:20|775.6|775|775.7|775.1|775.9|775.3|775.6|775|12
1643734170000|2022-02-01 16:49:30|775.6|775|776.5|775.9|776.5|775.9|775.6|775|13
1643734180000|2022-02-01 16:49:40|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|2
1643734190000|2022-02-01 16:49:50|776.8|776.2|777.1|776.5|777.2|776.6|776.8|776.2|26
1643734200000|2022-02-01 16:50:00|777.3|776.7|777|776.4|777.3|776.7|777|776.4|16
1643734210000|2022-02-01 16:50:10|777.1|776.5|777.4|776.8|777.5|776.9|777.1|776.5|8
1643734220000|2022-02-01 16:50:20|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|12
1643734230000|2022-02-01 16:50:30|||||||||4
1643734240000|2022-02-01 16:50:40|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|12
1643734250000|2022-02-01 16:50:50|777.6|777|777.4|776.8|777.6|777|777.4|776.8|27
1643734260000|2022-02-01 16:51:00|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|2
1643734270000|2022-02-01 16:51:10|777.1|776.5|777|776.4|777.1|776.5|777|776.4|11
1643734280000|2022-02-01 16:51:20|777.1|776.5|777|776.4|777.1|776.5|777|776.4|7
1643734290000|2022-02-01 16:51:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1643734300000|2022-02-01 16:51:40|||||||||1
1643734310000|2022-02-01 16:51:50|777|776.4|777.1|776.5|777.3|776.7|777|776.4|12
1643734320000|2022-02-01 16:52:00|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|1
1643734330000|2022-02-01 16:52:10|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|5
1643734340000|2022-02-01 16:52:20|777.2|776.6|777|776.4|777.2|776.6|777|776.4|1
1643734350000|2022-02-01 16:52:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|5
1643734360000|2022-02-01 16:52:40|777|776.4|776.9|776.3|777|776.4|776.9|776.3|5
1643734370000|2022-02-01 16:52:50|776.6|776|776.6|776|776.6|776|776.5|775.9|4
1643734380000|2022-02-01 16:53:00|||||||||3
1643734390000|2022-02-01 16:53:10|||||||||2
1643734400000|2022-02-01 16:53:20|776.8|776.2|776.6|776|776.8|776.2|776.5|775.9|11
1643734410000|2022-02-01 16:53:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1643734420000|2022-02-01 16:53:40|776.8|776.2|776.6|776|776.8|776.2|776.6|776|3
1643734430000|2022-02-01 16:53:50|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|10
1643734440000|2022-02-01 16:54:00|776.3|775.7|776.1|775.5|776.3|775.7|776.1|775.5|7
1643734450000|2022-02-01 16:54:10|776|775.4|776.2|775.6|776.2|775.6|776|775.4|4
1643734460000|2022-02-01 16:54:20|776.1|775.5|777|776.4|777|776.4|776.1|775.5|13
1643734470000|2022-02-01 16:54:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|0
1643734480000|2022-02-01 16:54:40|||||||||2
1643734490000|2022-02-01 16:54:50|||||||||1
1643734500000|2022-02-01 16:55:00|777|776.4|776.9|776.3|777|776.4|776.9|776.3|4
1643734510000|2022-02-01 16:55:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|6
1643734520000|2022-02-01 16:55:20|||||||||2
1643734540000|2022-02-01 16:55:40|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|2
1643734550000|2022-02-01 16:55:50|777.5|776.9|777.1|776.5|777.5|776.9|777.1|776.5|8
1643734560000|2022-02-01 16:56:00|777|776.4|776.8|776.2|777.1|776.5|776.8|776.2|12
1643734570000|2022-02-01 16:56:10|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|2
1643734580000|2022-02-01 16:56:20|777|776.4|776.9|776.3|777|776.4|776.9|776.3|1
1643734590000|2022-02-01 16:56:30|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|1
1643734600000|2022-02-01 16:56:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|7
1643734610000|2022-02-01 16:56:50|776.6|776|776.6|776|776.6|776|776.6|776|1
1643734620000|2022-02-01 16:57:00|776.5|775.9|776.7|776.1|776.9|776.3|776.4|775.8|22
1643734630000|2022-02-01 16:57:10|776.9|776.3|776.7|776.1|776.9|776.3|776.7|776.1|6
1643734640000|2022-02-01 16:57:20|776.2|775.6|775.9|775.3|776.4|775.8|775.9|775.3|13
1643734650000|2022-02-01 16:57:30|||||||||3
1643734660000|2022-02-01 16:57:40|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|7
1643734670000|2022-02-01 16:57:50|775.8|775.2|775.8|775.2|775.9|775.3|775.8|775.2|7
1643734680000|2022-02-01 16:58:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|8
1643734690000|2022-02-01 16:58:10|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|2
1643734700000|2022-02-01 16:58:20|776.5|775.9|776.3|775.7|776.5|775.9|776.2|775.6|4
1643734710000|2022-02-01 16:58:30|776.2|775.6|776.6|776|776.6|776|776.2|775.6|9
1643734720000|2022-02-01 16:58:40|776.5|775.9|776.4|775.8|776.6|776|776.4|775.8|6
1643734730000|2022-02-01 16:58:50|||||||||12
1643734740000|2022-02-01 16:59:00|776.6|776|776.5|775.9|776.6|776|776.2|775.6|33
1643734750000|2022-02-01 16:59:10|776.4|775.8|776.3|775.7|776.4|775.8|776.2|775.6|6
1643734760000|2022-02-01 16:59:20|776.2|775.6|776.2|775.6|776.3|775.7|776.1|775.5|30
1643734770000|2022-02-01 16:59:30|776.3|775.7|776.3|775.7|776.3|775.7|776.2|775.6|15
1643734780000|2022-02-01 16:59:40|776.2|775.6|776.3|775.7|776.4|775.8|776.2|775.6|9
1643734790000|2022-02-01 16:59:50|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|30
1643734800000|2022-02-01 17:00:00|776.6|776|776.4|775.8|776.7|776.1|776.4|775.8|16
1643734810000|2022-02-01 17:00:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|1
1643734820000|2022-02-01 17:00:20|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|0
1643734830000|2022-02-01 17:00:30|776.5|775.9|776.4|775.8|776.6|776|776.4|775.8|14
1643734840000|2022-02-01 17:00:40|776.5|775.9|776.6|776|776.6|776|776.5|775.9|1
1643734850000|2022-02-01 17:00:50|776.7|776.1|776.9|776.3|777|776.4|776.7|776.1|3
1643734860000|2022-02-01 17:01:00|777|776.4|776.9|776.3|777|776.4|776.9|776.3|5
1643734870000|2022-02-01 17:01:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|2
1643734880000|2022-02-01 17:01:20|776.6|776|776.6|776|776.6|776|776.6|776|1
1643734890000|2022-02-01 17:01:30|||||||||1
1643734900000|2022-02-01 17:01:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1643734910000|2022-02-01 17:01:50|||||||||1
1643734920000|2022-02-01 17:02:00|776.6|776|776.6|776|776.6|776|776.5|775.9|18
1643734930000|2022-02-01 17:02:10|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|2
1643734940000|2022-02-01 17:02:20|||||||||1
1643734950000|2022-02-01 17:02:30|776.3|775.7|776.1|775.5|776.3|775.7|776.1|775.5|8
1643734960000|2022-02-01 17:02:40|776|775.4|775.5|774.9|776|775.4|775.5|774.9|40
1643734970000|2022-02-01 17:02:50|||||||||2
1643734980000|2022-02-01 17:03:00|775.3|774.7|774.9|774.3|775.3|774.7|774.9|774.3|41
1643734990000|2022-02-01 17:03:10|774.7|774.1|774.4|773.8|774.7|774.1|774.4|773.8|26
1643735000000|2022-02-01 17:03:20|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|41
1643735010000|2022-02-01 17:03:30|774.5|773.9|774.7|774.1|774.7|774.1|774.5|773.9|35
1643735020000|2022-02-01 17:03:40|774.6|774|774.6|774|774.7|774.1|774.6|774|8
1643735030000|2022-02-01 17:03:50|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|5
1643735040000|2022-02-01 17:04:00|774.7|774.1|774.8|774.2|775|774.4|774.7|774.1|4
1643735050000|2022-02-01 17:04:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1643735060000|2022-02-01 17:04:20|775|774.4|774.9|774.3|775|774.4|774.9|774.3|1
1643735070000|2022-02-01 17:04:30|775.2|774.6|775.5|774.9|775.5|774.9|775.2|774.6|10
1643735080000|2022-02-01 17:04:40|775.4|774.8|776.6|776|776.7|776.1|775.4|774.8|25
1643735090000|2022-02-01 17:04:50|776.7|776.1|776.9|776.3|777.3|776.7|776.7|776.1|20
1643735100000|2022-02-01 17:05:00|776.7|776.1|777|776.4|777.2|776.6|776.5|775.9|65
1643735110000|2022-02-01 17:05:10|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|4
1643735120000|2022-02-01 17:05:20|777|776.4|777|776.4|777|776.4|777|776.4|2
1643735130000|2022-02-01 17:05:30|776.9|776.3|776.6|776|776.9|776.3|776.6|776|11
1643735140000|2022-02-01 17:05:40|776.5|775.9|776.4|775.8|776.5|775.9|776.3|775.7|17
1643735150000|2022-02-01 17:05:50|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|7
1643735160000|2022-02-01 17:06:00|776.5|775.9|776.5|775.9|776.6|776|776.5|775.9|2
1643735170000|2022-02-01 17:06:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1643735180000|2022-02-01 17:06:20|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|1
1643735190000|2022-02-01 17:06:30|776.1|775.5|776.4|775.8|776.4|775.8|776.1|775.5|25
1643735200000|2022-02-01 17:06:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1643735210000|2022-02-01 17:06:50|776.1|775.5|776.5|775.9|776.6|776|776.1|775.5|21
1643735220000|2022-02-01 17:07:00|776.6|776|776.6|776|776.6|776|776.6|776|2
1643735230000|2022-02-01 17:07:10|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|11
1643735240000|2022-02-01 17:07:20|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|2
1643735250000|2022-02-01 17:07:30|777|776.4|777.1|776.5|777.1|776.5|777|776.4|9
1643735260000|2022-02-01 17:07:40|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|10
1643735270000|2022-02-01 17:07:50|777|776.4|777|776.4|777|776.4|777|776.4|23
1643735280000|2022-02-01 17:08:00|777.2|776.2|776.9|776.3|777.2|776.5|776.9|776.2|43
1643735290000|2022-02-01 17:08:10|777|776.4|776.9|776.3|777|776.4|776.8|776.2|1
1643735300000|2022-02-01 17:08:20|777|776.4|777|776.4|777|776.4|776.9|776.3|6
1643735310000|2022-02-01 17:08:30|777.1|776.5|777.1|776.5|777.1|776.5|776.9|776.3|9
1643735330000|2022-02-01 17:08:50|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|9
1643735340000|2022-02-01 17:09:00|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|7
1643735350000|2022-02-01 17:09:10|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|9
1643735360000|2022-02-01 17:09:20|777.4|776.8|777.4|776.8|777.5|776.9|777.4|776.8|2
1643735370000|2022-02-01 17:09:30|777.5|776.9|777.6|777|777.6|777|777.5|776.9|13
1643735380000|2022-02-01 17:09:40|777.7|777.1|777.6|777|777.7|777.1|777.6|777|6
1643735390000|2022-02-01 17:09:50|||||||||2
1643735400000|2022-02-01 17:10:00|777.5|776.9|777.6|777|777.7|777.1|777.5|776.9|17
1643735410000|2022-02-01 17:10:10|||||||||3
1643735420000|2022-02-01 17:10:20|||||||||6
1643735430000|2022-02-01 17:10:30|777.7|777.1|777.6|777|777.7|777.1|777.6|777|5
1643735440000|2022-02-01 17:10:40|||||||||10
1643735450000|2022-02-01 17:10:50|||||||||6
1643735460000|2022-02-01 17:11:00|777.5|776.9|777.7|777.1|777.9|777.3|777.5|776.9|34
1643735470000|2022-02-01 17:11:10|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|12
1643735480000|2022-02-01 17:11:20|||||||||6
1643735490000|2022-02-01 17:11:30|778|777.4|778.1|777.5|778.1|777.5|777.9|777.3|13
1643735500000|2022-02-01 17:11:40|||||||||4
1643735510000|2022-02-01 17:11:50|||||||||4
1643735520000|2022-02-01 17:12:00|778|777.4|778|777.4|778|777.4|777.9|777.3|13
1643735530000|2022-02-01 17:12:10|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|14
1643735540000|2022-02-01 17:12:20|778.3|777.7|778.1|777.5|778.3|777.7|778.1|777.5|7
1643735550000|2022-02-01 17:12:30|777.9|777.3|777.9|777.3|777.9|777.3|777.8|777.2|5
1643735570000|2022-02-01 17:12:50|777.6|777|777.6|777|777.6|777|777.6|777|18
1643735580000|2022-02-01 17:13:00|||||||||4
1643735590000|2022-02-01 17:13:10|777.7|777.1|777.4|776.8|777.7|777.1|777.3|776.7|4
1643735600000|2022-02-01 17:13:20|||||||||1
1643735610000|2022-02-01 17:13:30|||||||||1
1643735620000|2022-02-01 17:13:40|||||||||1
1643735630000|2022-02-01 17:13:50|777.6|777|777.6|777|777.6|777|777.6|777|33
1643735650000|2022-02-01 17:14:10|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|14
1643735660000|2022-02-01 17:14:20|777.6|777|777.9|777.3|778|777.4|777.6|777|5
1643735670000|2022-02-01 17:14:30|777.7|777.1|777.9|777.3|777.9|777.3|777.7|777.1|27
1643735680000|2022-02-01 17:14:40|777.7|777.1|777.9|777.3|777.9|777.3|777.7|777.1|6
1643735690000|2022-02-01 17:14:50|||||||||2
1643735700000|2022-02-01 17:15:00|777.6|777|777.4|776.8|777.6|777|777.4|776.8|10
1643735710000|2022-02-01 17:15:10|||||||||1
1643735720000|2022-02-01 17:15:20|777.3|776.7|777.1|776.5|777.3|776.7|777|776.4|9
1643735730000|2022-02-01 17:15:30|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|12
1643735740000|2022-02-01 17:15:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|2
1643735750000|2022-02-01 17:15:50|777.3|776.7|777.1|776.5|777.4|776.8|777.1|776.5|3
1643735760000|2022-02-01 17:16:00|||||||||4
1643735770000|2022-02-01 17:16:10|777|776.4|777|776.4|777.1|776.5|777|776.4|3
1643735780000|2022-02-01 17:16:20|776.6|776|776.5|775.9|776.7|776.1|776.5|775.9|20
1643735790000|2022-02-01 17:16:30|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|4
1643735800000|2022-02-01 17:16:40|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|13
1643735810000|2022-02-01 17:16:50|||||||||7
1643735830000|2022-02-01 17:17:10|||||||||1
1643735850000|2022-02-01 17:17:30|||||||||1
1643735860000|2022-02-01 17:17:40|776.2|775.6|776|775.4|776.2|775.6|775.9|775.3|4
1643735870000|2022-02-01 17:17:50|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1643735880000|2022-02-01 17:18:00|776|775.4|775.8|775.2|776.1|775.5|775.7|775.1|15
1643735890000|2022-02-01 17:18:10|775.9|775.3|776|775.4|776|775.4|775.9|775.3|7
1643735900000|2022-02-01 17:18:20|775.9|775.3|775.9|775.3|776|775.4|775.9|775.3|0
1643735910000|2022-02-01 17:18:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|4
1643735920000|2022-02-01 17:18:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|6
1643735930000|2022-02-01 17:18:50|775.9|775.3|775.9|775.3|776|775.4|775.9|775.3|2
1643735940000|2022-02-01 17:19:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|6
1643735950000|2022-02-01 17:19:10|775.6|775|775|774.4|775.6|775|775|774.4|18
1643735960000|2022-02-01 17:19:20|774.9|774.3|774.9|774.3|775|774.4|774.7|774.1|3
1643735970000|2022-02-01 17:19:30|775|774.4|775.6|775|775.7|775.1|775|774.4|72
1643735980000|2022-02-01 17:19:40|||||||||4
1643735990000|2022-02-01 17:19:50|||||||||2
1643736010000|2022-02-01 17:20:10|775.5|774.9|775.6|775|775.6|775|775.5|774.9|5
1643736020000|2022-02-01 17:20:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|5
1643736030000|2022-02-01 17:20:30|775.7|774.7|775.6|775|775.9|775.3|775.6|774.7|63
1643736040000|2022-02-01 17:20:40|||||||||2
1643736050000|2022-02-01 17:20:50|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|2
1643736060000|2022-02-01 17:21:00|775.3|774.7|775.4|774.8|775.5|774.9|775.3|774.7|7
1643736070000|2022-02-01 17:21:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|10
1643736080000|2022-02-01 17:21:20|775.6|775|775.6|775|775.6|775|775.6|775|1
1643736100000|2022-02-01 17:21:40|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|4
1643736110000|2022-02-01 17:21:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1643736120000|2022-02-01 17:22:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|5
1643736130000|2022-02-01 17:22:10|775.5|774.9|775.6|775|775.6|775|775.5|774.9|5
1643736140000|2022-02-01 17:22:20|775.5|774.9|775.4|774.8|775.5|774.9|775.3|774.7|17
1643736150000|2022-02-01 17:22:30|||||||||1
1643736160000|2022-02-01 17:22:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1643736170000|2022-02-01 17:22:50|775.4|774.8|775.2|774.6|775.4|774.8|775.2|774.6|15
1643736180000|2022-02-01 17:23:00|775.1|774.5|775|774.4|775.1|774.5|775|774.4|5
1643736190000|2022-02-01 17:23:10|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|2
1643736200000|2022-02-01 17:23:20|||||||||1
1643736210000|2022-02-01 17:23:30|||||||||1
1643736240000|2022-02-01 17:24:00|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|13
1643736250000|2022-02-01 17:24:10|||||||||1
1643736260000|2022-02-01 17:24:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1643736270000|2022-02-01 17:24:30|775.3|774.7|775.1|774.5|775.3|774.7|775.1|774.5|18
1643736280000|2022-02-01 17:24:40|||||||||1
1643736290000|2022-02-01 17:24:50|||||||||1
1643736310000|2022-02-01 17:25:10|774.8|774.2|775|774.4|775|774.4|774.8|774.2|34
1643736320000|2022-02-01 17:25:20|774.9|774.3|774.6|774|775|774.4|774.6|774|21
1643736330000|2022-02-01 17:25:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|4
1643736340000|2022-02-01 17:25:40|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|3
1643736350000|2022-02-01 17:25:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|17
1643736360000|2022-02-01 17:26:00|774.4|773.8|774.4|773.8|774.4|773.8|774.3|773.7|3
1643736370000|2022-02-01 17:26:10|||||||||3
1643736380000|2022-02-01 17:26:20|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|9
1643736390000|2022-02-01 17:26:30|774.5|773.9|773.6|773|774.5|773.9|773.6|773|34
1643736400000|2022-02-01 17:26:40|773.7|773.1|773.5|772.9|773.8|773.2|773.5|772.9|12
1643736410000|2022-02-01 17:26:50|773.4|772.8|773.6|773|773.6|773|773.4|772.8|18
1643736420000|2022-02-01 17:27:00|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|4
1643736430000|2022-02-01 17:27:10|||||||||1
1643736440000|2022-02-01 17:27:20|||||||||1
1643736450000|2022-02-01 17:27:30|||||||||4
1643736460000|2022-02-01 17:27:40|773.3|772.7|773.5|772.9|773.5|772.9|773.3|772.7|17
1643736470000|2022-02-01 17:27:50|773.8|773.2|773.4|772.8|773.8|773.2|773.4|772.8|24
1643736480000|2022-02-01 17:28:00|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|5
1643736490000|2022-02-01 17:28:10|773.3|772.7|773.4|772.8|773.5|772.9|773.3|772.7|6
1643736500000|2022-02-01 17:28:20|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|13
1643736510000|2022-02-01 17:28:30|773.1|772.5|773.1|772.5|773.3|772.7|773.1|772.5|10
1643736520000|2022-02-01 17:28:40|773.2|772.6|773|772.4|773.3|772.7|773|772.4|3
1643736530000|2022-02-01 17:28:50|773.1|772.5|773|772.4|773.1|772.5|773|772.4|9
1643736540000|2022-02-01 17:29:00|773.3|772.7|773|772.4|773.3|772.7|773|772.4|8
1643736550000|2022-02-01 17:29:10|773.1|772.5|773.1|772.5|773.3|772.7|773|772.4|13
1643736560000|2022-02-01 17:29:20|773|772.4|773|772.4|773|772.4|773|772.4|0
1643736570000|2022-02-01 17:29:30|773.1|772.5|773.3|772.7|773.3|772.7|773.1|772.5|7
1643736580000|2022-02-01 17:29:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1643736590000|2022-02-01 17:29:50|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|16
1643736600000|2022-02-01 17:30:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1643736610000|2022-02-01 17:30:10|773.5|772.9|773.5|772.9|773.6|773|773.5|772.9|30
1643736620000|2022-02-01 17:30:20|773.6|773|773.6|773|773.8|773.2|773.6|773|8
1643736630000|2022-02-01 17:30:30|773.5|772.9|773.4|772.8|773.6|773|773.3|772.7|13
1643736640000|2022-02-01 17:30:40|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|1
1643736650000|2022-02-01 17:30:50|773.3|772.7|773|772.4|773.3|772.7|772.9|772.3|43
1643736660000|2022-02-01 17:31:00|||||||||16
1643736670000|2022-02-01 17:31:10|||||||||1
1643736680000|2022-02-01 17:31:20|||||||||5
1643736690000|2022-02-01 17:31:30|||||||||3
1643736700000|2022-02-01 17:31:40|||||||||9
1643736710000|2022-02-01 17:31:50|||||||||1
1643736720000|2022-02-01 17:32:00|||||||||10
1643736730000|2022-02-01 17:32:10|||||||||1
1643736740000|2022-02-01 17:32:20|772.8|772.2|772.9|772.3|772.9|772.3|772.7|772.1|13
1643736750000|2022-02-01 17:32:30|772.8|772.2|772.8|772.2|772.9|772.3|772.8|772.2|3
1643736760000|2022-02-01 17:32:40|772.7|772.1|772.6|772|772.7|772.1|772.6|772|13
1643736770000|2022-02-01 17:32:50|772.8|772.2|772.5|771.9|772.8|772.2|772.5|771.9|9
1643736780000|2022-02-01 17:33:00|772.6|772|772.5|771.9|772.6|772|772.5|771.9|35
1643736790000|2022-02-01 17:33:10|772.4|771.8|772.5|771.9|772.5|771.9|772.3|771.7|10
1643736800000|2022-02-01 17:33:20|||||||||6
1643736810000|2022-02-01 17:33:30|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|2
1643736820000|2022-02-01 17:33:40|772.3|771.7|772.4|771.8|772.4|771.8|772.2|771.6|18
1643736830000|2022-02-01 17:33:50|772.5|771.9|772|771.4|772.5|771.9|772|771.4|20
1643736840000|2022-02-01 17:34:00|772.1|771.5|772|771.4|772.1|771.5|772|771.4|6
1643736850000|2022-02-01 17:34:10|||||||||7
1643736860000|2022-02-01 17:34:20|771.9|771.3|771.6|771|771.9|771.3|771.5|770.9|16
1643736870000|2022-02-01 17:34:30|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|6
1643736880000|2022-02-01 17:34:40|771.8|771.2|771.6|771|771.8|771.2|771.5|770.9|5
1643736890000|2022-02-01 17:34:50|771.7|771.1|771.7|771.1|771.8|771.2|771.7|771.1|2
1643736900000|2022-02-01 17:35:00|771.8|771.2|771.6|771|771.8|771.2|771.6|771|7
1643736910000|2022-02-01 17:35:10|771.8|771.2|771.8|771.2|771.8|771.2|771.7|771.1|12
1643736920000|2022-02-01 17:35:20|771.7|771.1|771.8|771.2|771.9|771.3|771.7|771.1|7
1643736930000|2022-02-01 17:35:30|771.9|771.3|771.5|770.9|771.9|771.3|771.5|770.9|15
1643736940000|2022-02-01 17:35:40|771.6|771|771.5|770.9|771.6|771|771.5|770.9|3
1643736950000|2022-02-01 17:35:50|771.6|771|771.6|771|771.6|771|771.6|771|4
1643736960000|2022-02-01 17:36:00|771.9|771.3|771.9|771.3|772|771.4|771.9|771.3|37
1643736970000|2022-02-01 17:36:10|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|7
1643736980000|2022-02-01 17:36:20|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|5
1643736990000|2022-02-01 17:36:30|771.7|771.1|771.6|771|771.8|771.2|771.6|771|8
1643737000000|2022-02-01 17:36:40|771.7|771.1|771.9|771.3|771.9|771.3|771.6|771|20
1643737010000|2022-02-01 17:36:50|772|771.4|771.8|771.2|772|771.4|771.8|771.2|8
1643737020000|2022-02-01 17:37:00|771.6|771|771.6|771|771.6|771|771.6|771|6
1643737030000|2022-02-01 17:37:10|771.8|771.2|772|771.4|772|771.4|771.8|771.2|7
1643737040000|2022-02-01 17:37:20|772.2|771.6|771.9|771.3|772.2|771.6|771.9|771.3|31
1643737050000|2022-02-01 17:37:30|772|771.4|772|771.4|772|771.4|772|771.4|4
1643737060000|2022-02-01 17:37:40|||||||||3
1643737070000|2022-02-01 17:37:50|772.1|771.5|771.9|771.3|772.1|771.5|771.9|771.3|3
1643737080000|2022-02-01 17:38:00|771.8|771.2|771.8|771.2|771.9|771.3|771.7|771.1|6
1643737090000|2022-02-01 17:38:10|772|771.4|771.9|771.3|772|771.4|771.9|771.3|3
1643737100000|2022-02-01 17:38:20|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|6
1643737110000|2022-02-01 17:38:30|772|771.4|772|771.4|772|771.4|772|771.4|4
1643737120000|2022-02-01 17:38:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|4
1643737130000|2022-02-01 17:38:50|772.5|771.9|772.3|771.7|772.5|771.9|772.3|771.7|19
1643737140000|2022-02-01 17:39:00|772.4|771.8|772.3|771.7|772.5|771.9|772.3|771.7|7
1643737150000|2022-02-01 17:39:10|772.1|771.5|772|771.4|772.1|771.5|772|771.4|2
1643737160000|2022-02-01 17:39:20|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|1
1643737170000|2022-02-01 17:39:30|772|771.4|772.3|771.7|772.4|771.8|772|771.4|9
1643737180000|2022-02-01 17:39:40|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|3
1643737190000|2022-02-01 17:39:50|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|1
1643737200000|2022-02-01 17:40:00|772.3|771.7|772.3|771.7|772.5|771.9|772.3|771.7|7
1643737210000|2022-02-01 17:40:10|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|5
1643737220000|2022-02-01 17:40:20|772.3|771.7|772.1|771.5|772.3|771.7|772.1|771.5|7
1643737230000|2022-02-01 17:40:30|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|7
1643737240000|2022-02-01 17:40:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|5
1643737250000|2022-02-01 17:40:50|||||||||1
1643737260000|2022-02-01 17:41:00|772.3|771.7|772.1|771.5|772.3|771.7|772.1|771.5|7
1643737270000|2022-02-01 17:41:10|||||||||1
1643737280000|2022-02-01 17:41:20|772|771.4|771.9|771.3|772|771.4|771.9|771.3|11
1643737290000|2022-02-01 17:41:30|771.8|771.2|771.7|771.1|771.8|771.2|771.6|771|29
1643737300000|2022-02-01 17:41:40|771.6|771|771.6|771|771.6|771|771.6|771|2
1643737310000|2022-02-01 17:41:50|||||||||2
1643737320000|2022-02-01 17:42:00|771.5|770.9|771.6|771|771.6|771|771.5|770.9|17
1643737330000|2022-02-01 17:42:10|771.5|770.9|771.2|770.6|771.5|770.9|771.1|770.5|75
1643737340000|2022-02-01 17:42:20|||||||||2
1643737350000|2022-02-01 17:42:30|||||||||1
1643737360000|2022-02-01 17:42:40|771|770.4|771.1|770.5|771.1|770.5|771|770.4|4
1643737370000|2022-02-01 17:42:50|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|5
1643737380000|2022-02-01 17:43:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|16
1643737390000|2022-02-01 17:43:10|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|7
1643737400000|2022-02-01 17:43:20|||||||||6
1643737420000|2022-02-01 17:43:40|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|6
1643737430000|2022-02-01 17:43:50|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|1
1643737440000|2022-02-01 17:44:00|771.1|770.5|771.2|770.6|771.2|770.6|771.1|770.5|8
1643737450000|2022-02-01 17:44:10|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|0
1643737460000|2022-02-01 17:44:20|||||||||4
1643737470000|2022-02-01 17:44:30|||||||||2
1643737480000|2022-02-01 17:44:40|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|1
1643737490000|2022-02-01 17:44:50|771.4|770.8|771.4|770.8|771.4|770.8|771.3|770.7|2
1643737500000|2022-02-01 17:45:00|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|17
1643737510000|2022-02-01 17:45:10|||||||||6
1643737520000|2022-02-01 17:45:20|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|4
1643737530000|2022-02-01 17:45:30|771.3|770.7|771.3|770.7|771.4|770.8|771.2|770.6|20
1643737550000|2022-02-01 17:45:50|771.1|770.5|771.2|770.6|771.2|770.6|771.1|770.5|9
1643737560000|2022-02-01 17:46:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|2
1643737570000|2022-02-01 17:46:10|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|12
1643737580000|2022-02-01 17:46:20|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|6
1643737590000|2022-02-01 17:46:30|||||||||4
1643737600000|2022-02-01 17:46:40|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|1
1643737610000|2022-02-01 17:46:50|||||||||1
1643737620000|2022-02-01 17:47:00|771.2|770.6|771.1|770.5|771.4|770.8|771.1|770.5|14
1643737630000|2022-02-01 17:47:10|771|770.4|770.9|770.3|771|770.4|770.9|770.3|11
1643737640000|2022-02-01 17:47:20|770.8|770.2|770.6|770|770.8|770.2|770.6|770|15
1643737650000|2022-02-01 17:47:30|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|9
1643737660000|2022-02-01 17:47:40|770.6|770|770.6|770|770.6|770|770.5|769.9|7
1643737670000|2022-02-01 17:47:50|770.5|769.9|770.6|770|770.6|770|770.5|769.9|2
1643737680000|2022-02-01 17:48:00|||||||||1
1643737690000|2022-02-01 17:48:10|770.7|770.1|770.9|770.3|770.9|770.3|770.7|770.1|6
1643737700000|2022-02-01 17:48:20|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|6
1643737710000|2022-02-01 17:48:30|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|8
1643737720000|2022-02-01 17:48:40|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|7
1643737730000|2022-02-01 17:48:50|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|16
1643737740000|2022-02-01 17:49:00|770.8|770.2|770.9|770.3|771|770.4|770.8|770.2|10
1643737750000|2022-02-01 17:49:10|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|6
1643737760000|2022-02-01 17:49:20|||||||||4
1643737770000|2022-02-01 17:49:30|||||||||1
1643737780000|2022-02-01 17:49:40|||||||||1
1643737790000|2022-02-01 17:49:50|771|770.4|770.9|770.3|771|770.4|770.7|770.1|9
1643737800000|2022-02-01 17:50:00|||||||||3
1643737810000|2022-02-01 17:50:10|771|770.4|770.9|770.3|771|770.4|770.9|770.3|15
1643737820000|2022-02-01 17:50:20|771|770.4|771|770.4|771|770.4|771|770.4|4
1643737830000|2022-02-01 17:50:30|||||||||2
1643737840000|2022-02-01 17:50:40|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|4
1643737850000|2022-02-01 17:50:50|||||||||2
1643737860000|2022-02-01 17:51:00|771|770.4|771|770.4|771|770.4|771|770.4|1
1643737870000|2022-02-01 17:51:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|2
1643737880000|2022-02-01 17:51:20|771|770.4|771.1|770.5|771.1|770.5|770.9|770.3|32
1643737890000|2022-02-01 17:51:30|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|3
1643737900000|2022-02-01 17:51:40|771.2|770.6|771.5|770.9|771.6|771|771.2|770.6|6
1643737910000|2022-02-01 17:51:50|771.6|771|771.6|771|771.6|771|771.5|770.9|6
1643737920000|2022-02-01 17:52:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|6
1643737930000|2022-02-01 17:52:10|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|2
1643737940000|2022-02-01 17:52:20|||||||||4
1643737950000|2022-02-01 17:52:30|||||||||3
1643737960000|2022-02-01 17:52:40|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|2
1643737970000|2022-02-01 17:52:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|2
1643737980000|2022-02-01 17:53:00|771.5|770.9|771.8|771.2|772|771.4|771.5|770.9|11
1643737990000|2022-02-01 17:53:10|772|771.4|772|771.4|772|771.4|771.9|771.3|10
1643738000000|2022-02-01 17:53:20|772.2|771.6|772.3|771.7|772.3|771.7|772|771.4|13
1643738010000|2022-02-01 17:53:30|772.4|771.8|772.2|771.6|772.5|771.9|772.2|771.6|16
1643738020000|2022-02-01 17:53:40|772.1|771.5|771.9|771.3|772.1|771.5|771.9|771.3|8
1643738030000|2022-02-01 17:53:50|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|150
1643738040000|2022-02-01 17:54:00|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|1
1643738050000|2022-02-01 17:54:10|772.2|771.6|772|771.4|772.2|771.6|772|771.4|6
1643738060000|2022-02-01 17:54:20|||||||||27
1643738070000|2022-02-01 17:54:30|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|4
1643738080000|2022-02-01 17:54:40|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|1
1643738090000|2022-02-01 17:54:50|||||||||1
1643738100000|2022-02-01 17:55:00|772.2|771.6|772.8|772.2|772.8|772.2|772.2|771.6|44
1643738110000|2022-02-01 17:55:10|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|4
1643738120000|2022-02-01 17:55:20|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|8
1643738130000|2022-02-01 17:55:30|772.8|772.2|772.8|772.2|772.8|772.2|772.5|771.9|30
1643738140000|2022-02-01 17:55:40|||||||||2
1643738150000|2022-02-01 17:55:50|772.5|771.9|772.8|772.2|772.8|772.2|772.5|771.9|7
1643738160000|2022-02-01 17:56:00|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|1
1643738170000|2022-02-01 17:56:10|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|6
1643738180000|2022-02-01 17:56:20|772.7|772.1|772.7|772.1|772.8|772.2|772.7|772.1|2
1643738190000|2022-02-01 17:56:30|||||||||5
1643738200000|2022-02-01 17:56:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|11
1643738210000|2022-02-01 17:56:50|||||||||7
1643738220000|2022-02-01 17:57:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|5
1643738230000|2022-02-01 17:57:10|772.6|772|772.7|772.1|772.7|772.1|772.3|771.7|66
1643738240000|2022-02-01 17:57:20|772.3|771.7|771.9|771.3|772.3|771.7|771.9|771.3|20
1643738250000|2022-02-01 17:57:30|||||||||2
1643738260000|2022-02-01 17:57:40|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|2
1643738270000|2022-02-01 17:57:50|772.2|771.6|772.2|771.6|772.2|771.6|772.1|771.5|8
1643738280000|2022-02-01 17:58:00|||||||||9
1643738290000|2022-02-01 17:58:10|772.3|771.7|772.2|771.6|772.4|771.8|772.2|771.6|10
1643738300000|2022-02-01 17:58:20|772.3|771.7|772.3|771.7|772.4|771.8|772.3|771.7|7
1643738310000|2022-02-01 17:58:30|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1643738320000|2022-02-01 17:58:40|||||||||3
1643738330000|2022-02-01 17:58:50|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|8
1643738340000|2022-02-01 17:59:00|||||||||2
1643738350000|2022-02-01 17:59:10|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|1
1643738360000|2022-02-01 17:59:20|||||||||3
1643738370000|2022-02-01 17:59:30|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|2
1643738380000|2022-02-01 17:59:40|||||||||1
1643738390000|2022-02-01 17:59:50|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|13
1643738400000|2022-02-01 18:00:00|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|6
1643738410000|2022-02-01 18:00:10|||||||||3
1643738430000|2022-02-01 18:00:30|||||||||3
1643738450000|2022-02-01 18:00:50|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|10
1643738460000|2022-02-01 18:01:00|||||||||1
1643738470000|2022-02-01 18:01:10|||||||||1
1643738480000|2022-02-01 18:01:20|772.7|772.1|772.7|772.1|772.7|772.1|772.4|771.8|33
1643738490000|2022-02-01 18:01:30|772.6|772|772.6|772|772.6|772|772.6|772|13
1643738510000|2022-02-01 18:01:50|||||||||1
1643738520000|2022-02-01 18:02:00|||||||||2
1643738530000|2022-02-01 18:02:10|||||||||1
1643738540000|2022-02-01 18:02:20|772.5|771.9|772.2|771.6|772.6|772|772.2|771.6|23
1643738550000|2022-02-01 18:02:30|772.1|771.5|771.3|770.7|772.1|771.5|771.3|770.7|21
1643738560000|2022-02-01 18:02:40|771.2|770.6|770.8|770.2|771.2|770.6|770.6|770|36
1643738570000|2022-02-01 18:02:50|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|10
1643738580000|2022-02-01 18:03:00|||||||||7
1643738590000|2022-02-01 18:03:10|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|3
1643738600000|2022-02-01 18:03:20|771.1|770.5|771.4|770.8|771.4|770.8|771.1|770.5|8
1643738610000|2022-02-01 18:03:30|||||||||1
1643738620000|2022-02-01 18:03:40|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|5
1643738630000|2022-02-01 18:03:50|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|4
1643738640000|2022-02-01 18:04:00|771.5|770.9|771.6|771|771.6|771|771.5|770.9|54
1643738650000|2022-02-01 18:04:10|771.7|771.1|771.6|771|771.7|771.1|771.6|771|5
1643738660000|2022-02-01 18:04:20|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|23
1643738670000|2022-02-01 18:04:30|771.5|770.9|771.6|771|771.6|771|771.4|770.8|5
1643738680000|2022-02-01 18:04:40|771.4|770.8|771.4|770.8|771.5|770.9|771.4|770.8|9
1643738690000|2022-02-01 18:04:50|771.5|770.9|771.3|770.7|771.6|771|771.3|770.7|43
1643738700000|2022-02-01 18:05:00|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|5
1643738710000|2022-02-01 18:05:10|771.3|770.7|771.3|770.7|771.3|770.7|771.2|770.6|4
1643738720000|2022-02-01 18:05:20|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|6
1643738730000|2022-02-01 18:05:30|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|2
1643738740000|2022-02-01 18:05:40|771.1|770.5|771.2|770.6|771.3|770.7|771.1|770.5|13
1643738750000|2022-02-01 18:05:50|||||||||3
1643738760000|2022-02-01 18:06:00|||||||||1
1643738770000|2022-02-01 18:06:10|771.1|770.5|771|770.4|771.1|770.5|770.9|770.3|2
1643738780000|2022-02-01 18:06:20|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|8
1643738790000|2022-02-01 18:06:30|770.9|770.3|771.1|770.5|771.1|770.5|770.9|770.3|5
1643738800000|2022-02-01 18:06:40|771.2|770.6|771.2|770.6|771.2|770.6|771.1|770.5|2
1643738810000|2022-02-01 18:06:50|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|3
1643738820000|2022-02-01 18:07:00|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|5
1643738830000|2022-02-01 18:07:10|771.3|770.7|771.3|770.7|771.3|770.7|771.2|770.6|7
1643738840000|2022-02-01 18:07:20|||||||||2
1643738850000|2022-02-01 18:07:30|771.1|770.5|771.1|770.5|771.2|770.6|771.1|770.5|2
1643738860000|2022-02-01 18:07:40|||||||||1
1643738870000|2022-02-01 18:07:50|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|3
1643738880000|2022-02-01 18:08:00|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|12
1643738900000|2022-02-01 18:08:20|770.8|770.2|771.1|770.5|771.1|770.5|770.8|770.2|15
1643738910000|2022-02-01 18:08:30|||||||||4
1643738920000|2022-02-01 18:08:40|||||||||2
1643738930000|2022-02-01 18:08:50|771.2|770.6|771.2|770.6|771.3|770.7|771.2|770.6|3
1643738940000|2022-02-01 18:09:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|4
1643738950000|2022-02-01 18:09:10|770.9|770.3|771.1|770.5|771.1|770.5|770.9|770.3|8
1643738960000|2022-02-01 18:09:20|770.9|770.3|771|770.4|771.1|770.5|770.9|770.3|3
1643738970000|2022-02-01 18:09:30|771.1|770.5|771.1|770.5|771.2|770.6|771.1|770.5|0
1643738980000|2022-02-01 18:09:40|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|3
1643738990000|2022-02-01 18:09:50|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|18
1643739000000|2022-02-01 18:10:00|771.6|771|771.4|770.8|771.7|771.1|771.3|770.7|7
1643739010000|2022-02-01 18:10:10|771.3|770.7|771.7|771.1|771.7|771.1|771.3|770.7|7
1643739020000|2022-02-01 18:10:20|771.8|771.2|771.8|771.2|771.9|771.3|771.8|771.2|5
1643739030000|2022-02-01 18:10:30|771.9|771.3|771.9|771.3|772|771.4|771.8|771.2|2
1643739040000|2022-02-01 18:10:40|772|771.4|771.8|771.2|772|771.4|771.6|771|33
1643739050000|2022-02-01 18:10:50|771.9|771.3|772.1|771.5|772.1|771.5|771.8|771.2|4
1643739060000|2022-02-01 18:11:00|772|771.4|772.1|771.5|772.1|771.5|772|771.4|1
1643739070000|2022-02-01 18:11:10|772|771.4|772|771.4|772.1|771.5|772|771.4|3
1643739080000|2022-02-01 18:11:20|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|3
1643739090000|2022-02-01 18:11:30|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|6
1643739100000|2022-02-01 18:11:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|5
1643739110000|2022-02-01 18:11:50|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|1
1643739120000|2022-02-01 18:12:00|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|4
1643739130000|2022-02-01 18:12:10|||||||||2
1643739140000|2022-02-01 18:12:20|||||||||4
1643739150000|2022-02-01 18:12:30|||||||||2
1643739160000|2022-02-01 18:12:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|4
1643739170000|2022-02-01 18:12:50|||||||||5
1643739180000|2022-02-01 18:13:00|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|9
1643739190000|2022-02-01 18:13:10|||||||||2
1643739200000|2022-02-01 18:13:20|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|8
1643739210000|2022-02-01 18:13:30|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|3
1643739220000|2022-02-01 18:13:40|||||||||3
1643739230000|2022-02-01 18:13:50|||||||||2
1643739240000|2022-02-01 18:14:00|772.4|771.8|772.6|772|772.6|772|772.4|771.8|5
1643739260000|2022-02-01 18:14:20|772.7|772.1|772.8|772.2|772.8|772.2|772.6|772|39
1643739270000|2022-02-01 18:14:30|772.7|772.1|772.6|772|772.7|772.1|772.5|771.9|22
1643739280000|2022-02-01 18:14:40|772.4|771.8|772.4|771.8|772.5|771.9|772.3|771.7|4
1643739290000|2022-02-01 18:14:50|||||||||14
1643739300000|2022-02-01 18:15:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|6
1643739310000|2022-02-01 18:15:10|772.2|771.6|772.4|771.8|772.4|771.8|772.2|771.6|2
1643739320000|2022-02-01 18:15:20|||||||||1
1643739330000|2022-02-01 18:15:30|772.5|771.9|772.7|772.1|772.9|772.3|772.4|771.8|22
1643739340000|2022-02-01 18:15:40|772.8|772.2|772.8|772.2|772.8|772.2|772.7|772.1|2
1643739350000|2022-02-01 18:15:50|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1643739360000|2022-02-01 18:16:00|772.6|772|772.7|772.1|772.7|772.1|772.6|772|2
1643739370000|2022-02-01 18:16:10|772.6|772|772.6|772|772.6|772|772.6|772|3
1643739380000|2022-02-01 18:16:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1643739390000|2022-02-01 18:16:30|||||||||4
1643739400000|2022-02-01 18:16:40|||||||||2
1643739410000|2022-02-01 18:16:50|772.8|772.2|772.4|771.8|772.8|772.2|772.4|771.8|8
1643739420000|2022-02-01 18:17:00|||||||||1
1643739430000|2022-02-01 18:17:10|||||||||1
1643739440000|2022-02-01 18:17:20|||||||||1
1643739450000|2022-02-01 18:17:30|||||||||1
1643739460000|2022-02-01 18:17:40|772.3|771.7|772.1|771.5|772.3|771.7|772.1|771.5|7
1643739470000|2022-02-01 18:17:50|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|3
1643739480000|2022-02-01 18:18:00|||||||||1
1643739490000|2022-02-01 18:18:10|||||||||14
1643739500000|2022-02-01 18:18:20|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|8
1643739510000|2022-02-01 18:18:30|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|16
1643739520000|2022-02-01 18:18:40|||||||||2
1643739530000|2022-02-01 18:18:50|||||||||1
1643739540000|2022-02-01 18:19:00|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|5
1643739550000|2022-02-01 18:19:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1643739560000|2022-02-01 18:19:20|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|2
1643739570000|2022-02-01 18:19:30|||||||||2
1643739580000|2022-02-01 18:19:40|||||||||1
1643739590000|2022-02-01 18:19:50|||||||||2
1643739600000|2022-02-01 18:20:00|||||||||1
1643739620000|2022-02-01 18:20:20|772|771.4|772.1|771.5|772.1|771.5|771.8|771.2|11
1643739640000|2022-02-01 18:20:40|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|1
1643739650000|2022-02-01 18:20:50|||||||||1
1643739660000|2022-02-01 18:21:00|772.2|771.6|772.2|771.6|772.2|771.6|772.1|771.5|2
1643739670000|2022-02-01 18:21:10|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|10
1643739680000|2022-02-01 18:21:20|||||||||2
1643739690000|2022-02-01 18:21:30|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|13
1643739700000|2022-02-01 18:21:40|||||||||1
1643739710000|2022-02-01 18:21:50|||||||||2
1643739720000|2022-02-01 18:22:00|||||||||2
1643739740000|2022-02-01 18:22:20|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|1
1643739750000|2022-02-01 18:22:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|10
1643739760000|2022-02-01 18:22:40|||||||||2
1643739770000|2022-02-01 18:22:50|772|771.4|772|771.4|772|771.4|771.9|771.3|3
1643739780000|2022-02-01 18:23:00|772.1|771.5|771.9|771.3|772.1|771.5|771.9|771.3|5
1643739790000|2022-02-01 18:23:10|||||||||25
1643739800000|2022-02-01 18:23:20|||||||||1
1643739810000|2022-02-01 18:23:30|772|771.4|771.8|771.2|772|771.4|771.8|771.2|20
1643739820000|2022-02-01 18:23:40|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|2
1643739830000|2022-02-01 18:23:50|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|7
1643739840000|2022-02-01 18:24:00|||||||||2
1643739850000|2022-02-01 18:24:10|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|4
1643739860000|2022-02-01 18:24:20|||||||||1
1643739870000|2022-02-01 18:24:30|||||||||2
1643739880000|2022-02-01 18:24:40|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|3
1643739890000|2022-02-01 18:24:50|||||||||1
1643739900000|2022-02-01 18:25:00|||||||||2
1643739910000|2022-02-01 18:25:10|||||||||1
1643739920000|2022-02-01 18:25:20|771.5|770.9|771.6|771|771.6|771|771.4|770.8|5
1643739930000|2022-02-01 18:25:30|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|4
1643739940000|2022-02-01 18:25:40|771.7|771.1|771.4|770.8|771.7|771.1|771.4|770.8|15
1643739950000|2022-02-01 18:25:50|||||||||1
1643739960000|2022-02-01 18:26:00|771.6|771|771.4|770.8|771.6|771|771.4|770.8|7
1643739970000|2022-02-01 18:26:10|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|6
1643739980000|2022-02-01 18:26:20|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|1
1643739990000|2022-02-01 18:26:30|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|2
1643740000000|2022-02-01 18:26:40|||||||||5
1643740010000|2022-02-01 18:26:50|771.6|771|771.7|771.1|771.7|771.1|771.6|771|2
1643740020000|2022-02-01 18:27:00|771.6|771|771.6|771|771.6|771|771.4|770.8|8
1643740030000|2022-02-01 18:27:10|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|3
1643740040000|2022-02-01 18:27:20|771.6|771|771.6|771|771.6|771|771.6|771|5
1643740050000|2022-02-01 18:27:30|771.5|770.9|771.6|771|771.6|771|771.4|770.8|2
1643740060000|2022-02-01 18:27:40|||||||||3
1643740070000|2022-02-01 18:27:50|771.7|771.1|771.6|771|771.7|771.1|771.6|771|2
1643740080000|2022-02-01 18:28:00|||||||||4
1643740090000|2022-02-01 18:28:10|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|1
1643740100000|2022-02-01 18:28:20|771.8|771.2|772|771.4|772|771.4|771.8|771.2|13
1643740110000|2022-02-01 18:28:30|772.1|771.5|772.1|771.5|772.2|771.6|772.1|771.5|5
1643740120000|2022-02-01 18:28:40|||||||||2
1643740130000|2022-02-01 18:28:50|772.2|771.6|772.3|771.7|772.3|771.7|772.1|771.5|9
1643740140000|2022-02-01 18:29:00|||||||||3
1643740150000|2022-02-01 18:29:10|||||||||2
1643740160000|2022-02-01 18:29:20|||||||||1
1643740170000|2022-02-01 18:29:30|||||||||1
1643740180000|2022-02-01 18:29:40|772.5|771.9|772.3|771.7|772.5|771.9|772.3|771.7|8
1643740190000|2022-02-01 18:29:50|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|6
1643740200000|2022-02-01 18:30:00|772.3|771.7|772.1|771.5|772.3|771.7|771.8|771.2|32
1643740210000|2022-02-01 18:30:10|772|771.4|772.1|771.5|772.1|771.5|771.9|771.3|2
1643740220000|2022-02-01 18:30:20|||||||||1
1643740230000|2022-02-01 18:30:30|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|6
1643740240000|2022-02-01 18:30:40|||||||||2
1643740250000|2022-02-01 18:30:50|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|1
1643740260000|2022-02-01 18:31:00|772|771.4|772.1|771.5|772.1|771.5|772|771.4|10
1643740270000|2022-02-01 18:31:10|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|6
1643740280000|2022-02-01 18:31:20|771.8|771.2|772|771.4|772|771.4|771.8|771.2|6
1643740290000|2022-02-01 18:31:30|771.9|771.3|772.1|771.5|772.1|771.5|771.9|771.3|6
1643740300000|2022-02-01 18:31:40|772|771.4|772|771.4|772|771.4|772|771.4|2
1643740310000|2022-02-01 18:31:50|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|8
1643740320000|2022-02-01 18:32:00|772|771.4|771.9|771.3|772|771.4|771.9|771.3|5
1643740330000|2022-02-01 18:32:10|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|73
1643740340000|2022-02-01 18:32:20|||||||||1
1643740350000|2022-02-01 18:32:30|771.7|771.1|771.7|771.1|771.7|771.1|771.6|771|13
1643740360000|2022-02-01 18:32:40|771.4|770.8|771.6|771|771.6|771|771.4|770.8|10
1643740380000|2022-02-01 18:33:00|||||||||1
1643740390000|2022-02-01 18:33:10|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|8
1643740400000|2022-02-01 18:33:20|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|2
1643740410000|2022-02-01 18:33:30|||||||||12
1643740420000|2022-02-01 18:33:40|||||||||3
1643740440000|2022-02-01 18:34:00|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|19
1643740450000|2022-02-01 18:34:10|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|8
1643740460000|2022-02-01 18:34:20|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|2
1643740470000|2022-02-01 18:34:30|771.8|771.2|771.6|771|771.8|771.2|771.6|771|11
1643740480000|2022-02-01 18:34:40|771.7|771.1|771.6|771|771.7|771.1|771.6|771|8
1643740490000|2022-02-01 18:34:50|771.7|771.1|771.7|771.1|771.7|771.1|771.6|771|3
1643740500000|2022-02-01 18:35:00|771.8|771.2|771.7|771.1|771.8|771.2|771.6|771|3
1643740510000|2022-02-01 18:35:10|771.6|771|771|770.4|771.7|771.1|770.9|770.3|49
1643740520000|2022-02-01 18:35:20|770.9|770.3|771.1|770.5|771.1|770.5|770.9|770.3|5
1643740530000|2022-02-01 18:35:30|||||||||1
1643740540000|2022-02-01 18:35:40|||||||||7
1643740550000|2022-02-01 18:35:50|||||||||1
1643740560000|2022-02-01 18:36:00|||||||||1
1643740570000|2022-02-01 18:36:10|||||||||1
1643740580000|2022-02-01 18:36:20|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|16
1643740590000|2022-02-01 18:36:30|||||||||2
1643740600000|2022-02-01 18:36:40|||||||||2
1643740610000|2022-02-01 18:36:50|||||||||52
1643740620000|2022-02-01 18:37:00|||||||||2
1643740630000|2022-02-01 18:37:10|||||||||3
1643740640000|2022-02-01 18:37:20|||||||||10
1643740650000|2022-02-01 18:37:30|771.4|770.8|771.4|770.8|771.6|771|771.4|770.8|23
1643740660000|2022-02-01 18:37:40|771.5|770.9|771.6|771|771.6|771|771.4|770.8|3
1643740670000|2022-02-01 18:37:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1643740680000|2022-02-01 18:38:00|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|5
1643740690000|2022-02-01 18:38:10|||||||||1
1643740700000|2022-02-01 18:38:20|771.1|770.5|771.2|770.6|771.2|770.6|771.1|770.5|5
1643740710000|2022-02-01 18:38:30|771.1|770.5|771.1|770.5|771.2|770.6|771.1|770.5|1
1643740720000|2022-02-01 18:38:40|||||||||1
1643740740000|2022-02-01 18:39:00|771.3|770.7|771.3|770.7|771.3|770.7|771.2|770.6|12
1643740750000|2022-02-01 18:39:10|||||||||1
1643740760000|2022-02-01 18:39:20|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|5
1643740770000|2022-02-01 18:39:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|2
1643740780000|2022-02-01 18:39:40|||||||||2
1643740800000|2022-02-01 18:40:00|||||||||8
1643740810000|2022-02-01 18:40:10|771.1|770.5|771.1|770.5|771.2|770.6|771.1|770.5|4
1643740820000|2022-02-01 18:40:20|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|1
1643740840000|2022-02-01 18:40:40|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|4
1643740850000|2022-02-01 18:40:50|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|0
1643740860000|2022-02-01 18:41:00|||||||||4
1643740870000|2022-02-01 18:41:10|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|12
1643740880000|2022-02-01 18:41:20|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|3
1643740890000|2022-02-01 18:41:30|||||||||14
1643740900000|2022-02-01 18:41:40|771.4|770.8|771.6|771|771.6|771|771.3|770.7|23
1643740910000|2022-02-01 18:41:50|||||||||1
1643740920000|2022-02-01 18:42:00|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|7
1643740930000|2022-02-01 18:42:10|771.4|770.8|771.5|770.9|771.6|771|771.4|770.8|7
1643740940000|2022-02-01 18:42:20|771.4|770.8|771.6|771|771.6|771|771.3|770.7|8
1643740950000|2022-02-01 18:42:30|||||||||3
1643740960000|2022-02-01 18:42:40|771.4|770.8|771.6|771|771.6|771|771.4|770.8|11
1643740970000|2022-02-01 18:42:50|||||||||3
1643740980000|2022-02-01 18:43:00|||||||||7
1643740990000|2022-02-01 18:43:10|771.4|770.8|771.6|771|771.6|771|771.4|770.8|3
1643741000000|2022-02-01 18:43:20|771.4|770.8|771.6|771|771.6|771|771.4|770.8|9
1643741010000|2022-02-01 18:43:30|771.4|770.8|771.2|770.6|771.4|770.8|771.2|770.6|7
1643741020000|2022-02-01 18:43:40|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|1
1643741030000|2022-02-01 18:43:50|||||||||1
1643741040000|2022-02-01 18:44:00|771.4|770.8|771.1|770.5|771.4|770.8|771.1|770.5|7
1643741060000|2022-02-01 18:44:20|||||||||5
1643741070000|2022-02-01 18:44:30|770.8|770.2|771|770.4|771|770.4|770.8|770.2|10
1643741080000|2022-02-01 18:44:40|||||||||1
1643741090000|2022-02-01 18:44:50|770.9|770.3|771|770.4|771|770.4|770.9|770.3|2
1643741100000|2022-02-01 18:45:00|770.8|770.2|771|770.4|771|770.4|770.8|770.2|10
1643741110000|2022-02-01 18:45:10|||||||||5
1643741120000|2022-02-01 18:45:20|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|1
1643741130000|2022-02-01 18:45:30|||||||||1
1643741140000|2022-02-01 18:45:40|||||||||1
1643741150000|2022-02-01 18:45:50|||||||||1
1643741160000|2022-02-01 18:46:00|||||||||8
1643741170000|2022-02-01 18:46:10|||||||||2
1643741180000|2022-02-01 18:46:20|771|770.4|771|770.4|771|770.4|771|770.4|7
1643741190000|2022-02-01 18:46:30|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|4
1643741200000|2022-02-01 18:46:40|771|770.4|771|770.4|771|770.4|771|770.4|4
1643741210000|2022-02-01 18:46:50|771.3|770.7|771.3|770.7|771.4|770.8|771.2|770.6|83
1643741220000|2022-02-01 18:47:00|771.1|770.5|771.2|770.6|771.2|770.6|771.1|770.5|17
1643741230000|2022-02-01 18:47:10|||||||||1
1643741240000|2022-02-01 18:47:20|||||||||1
1643741250000|2022-02-01 18:47:30|||||||||1
1643741260000|2022-02-01 18:47:40|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|4
1643741270000|2022-02-01 18:47:50|771.3|770.7|771.2|770.6|771.3|770.7|771.1|770.5|3
1643741280000|2022-02-01 18:48:00|771.3|770.7|771.6|771|771.9|771.3|771.3|770.7|31
1643741290000|2022-02-01 18:48:10|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|22
1643741300000|2022-02-01 18:48:20|771.8|771.2|771.8|771.2|771.9|771.3|771.6|771|9
1643741310000|2022-02-01 18:48:30|771.9|771.3|771.9|771.3|771.9|771.3|771.8|771.2|20
1643741320000|2022-02-01 18:48:40|772|771.4|772|771.4|772|771.4|772|771.4|2
1643741330000|2022-02-01 18:48:50|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|1
1643741340000|2022-02-01 18:49:00|772|771|771.7|771.1|772|771.3|771.6|771|39
1643741350000|2022-02-01 18:49:10|771.8|771.2|771.8|771.2|771.8|771.2|771.7|771.1|3
1643741360000|2022-02-01 18:49:20|771.7|771.1|771.7|771.1|771.7|771.1|771.6|771|0
1643741370000|2022-02-01 18:49:30|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|1
1643741380000|2022-02-01 18:49:40|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|2
1643741390000|2022-02-01 18:49:50|||||||||1
1643741400000|2022-02-01 18:50:00|771.7|771.1|771.6|771|771.8|771.2|771.6|771|19
1643741410000|2022-02-01 18:50:10|771.5|770.9|771.6|771|771.6|771|771.5|770.9|62
1643741420000|2022-02-01 18:50:20|771.5|770.9|771.6|771|771.6|771|771.5|770.9|37
1643741440000|2022-02-01 18:50:40|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|7
1643741450000|2022-02-01 18:50:50|772|771.4|772|771.4|772|771.4|772|771.4|2
1643741460000|2022-02-01 18:51:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|4
1643741470000|2022-02-01 18:51:10|772|771.4|772|771.4|772|771.4|772|771.4|0
1643741480000|2022-02-01 18:51:20|||||||||6
1643741490000|2022-02-01 18:51:30|772.1|771.5|772|771.4|772.1|771.5|772|771.4|4
1643741500000|2022-02-01 18:51:40|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|0
1643741510000|2022-02-01 18:51:50|772.2|771.6|772.2|771.6|772.4|771.8|772.1|771.5|16
1643741520000|2022-02-01 18:52:00|772.1|771.5|772|771.4|772.2|771.6|772|771.4|3
1643741530000|2022-02-01 18:52:10|||||||||2
1643741540000|2022-02-01 18:52:20|||||||||2
1643741550000|2022-02-01 18:52:30|771.9|771.3|771.9|771.3|772|771.4|771.9|771.3|4
1643741560000|2022-02-01 18:52:40|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|2
1643741570000|2022-02-01 18:52:50|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|1
1643741580000|2022-02-01 18:53:00|||||||||1
1643741590000|2022-02-01 18:53:10|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|1
1643741600000|2022-02-01 18:53:20|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|1
1643741610000|2022-02-01 18:53:30|||||||||1
1643741620000|2022-02-01 18:53:40|771.8|771.2|772.2|771.6|772.2|771.6|771.8|771.2|17
1643741630000|2022-02-01 18:53:50|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|1
1643741640000|2022-02-01 18:54:00|772.1|771.5|772.2|771.6|772.2|771.6|772|771.4|14
1643741650000|2022-02-01 18:54:10|772.4|771.8|772.4|771.8|772.4|771.8|772.2|771.6|15
1643741660000|2022-02-01 18:54:20|772.3|771.7|772.2|771.6|772.4|771.8|772.1|771.5|11
1643741670000|2022-02-01 18:54:30|||||||||1
1643741680000|2022-02-01 18:54:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|11
1643741700000|2022-02-01 18:55:00|772|771.4|772|771.4|772|771.4|772|771.4|5
1643741710000|2022-02-01 18:55:10|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|11
1643741720000|2022-02-01 18:55:20|||||||||4
1643741730000|2022-02-01 18:55:30|772|771.4|772|771.4|772|771.4|771.9|771.3|5
1643741740000|2022-02-01 18:55:40|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|11
1643741750000|2022-02-01 18:55:50|771.9|771.3|772|771.4|772|771.4|771.9|771.3|8
1643741760000|2022-02-01 18:56:00|771.9|771.3|772|771.4|772|771.4|771.9|771.3|1
1643741770000|2022-02-01 18:56:10|771.9|771.3|771.9|771.3|772|771.4|771.8|771.2|6
1643741780000|2022-02-01 18:56:20|772|771.4|771.7|771.1|772|771.4|771.7|771.1|3
1643741800000|2022-02-01 18:56:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|2
1643741810000|2022-02-01 18:56:50|772.1|771.5|772|771.4|772.1|771.5|771.9|771.3|9
1643741820000|2022-02-01 18:57:00|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|4
1643741830000|2022-02-01 18:57:10|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|13
1643741840000|2022-02-01 18:57:20|772|771.4|771.8|771.2|772|771.4|771.8|771.2|9
1643741850000|2022-02-01 18:57:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|2
1643741860000|2022-02-01 18:57:40|||||||||1
1643741870000|2022-02-01 18:57:50|771.8|771.2|771.8|771.2|771.9|771.3|771.8|771.2|4
1643741880000|2022-02-01 18:58:00|771.7|771.1|771.5|770.9|771.7|771.1|771.4|770.8|36
1643741890000|2022-02-01 18:58:10|771.6|771|771.6|771|771.6|771|771.6|771|1
1643741900000|2022-02-01 18:58:20|||||||||5
1643741910000|2022-02-01 18:58:30|||||||||4
1643741920000|2022-02-01 18:58:40|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|17
1643741930000|2022-02-01 18:58:50|771.3|770.7|771.3|770.7|771.5|770.9|771.3|770.7|18
1643741940000|2022-02-01 18:59:00|771.5|770.9|771.6|771|771.6|771|771.5|770.9|1
1643741950000|2022-02-01 18:59:10|771.8|771.2|771.6|771|771.8|771.2|771.6|771|5
1643741960000|2022-02-01 18:59:20|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|5
1643741970000|2022-02-01 18:59:30|771.6|771|771.8|771.2|771.8|771.2|771.6|771|25
1643741980000|2022-02-01 18:59:40|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1643741990000|2022-02-01 18:59:50|||||||||5
1643742000000|2022-02-01 19:00:00|771.8|771.2|771.8|771.2|771.9|771.3|771.8|771.2|5
1643742010000|2022-02-01 19:00:10|771.7|771.1|771.7|771.1|771.7|771.1|771.6|771|13
1643742020000|2022-02-01 19:00:20|771.6|771|771.7|771.1|771.7|771.1|771.6|771|7
1643742030000|2022-02-01 19:00:30|771.6|771|771.6|771|771.6|771|771.6|771|6
1643742040000|2022-02-01 19:00:40|||||||||5
1643742050000|2022-02-01 19:00:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|6
1643742060000|2022-02-01 19:01:00|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|3
1643742070000|2022-02-01 19:01:10|771.1|770.5|770.9|770.3|771.1|770.5|770.9|770.3|39
1643742080000|2022-02-01 19:01:20|770.8|770.2|770.7|770.1|770.8|770.2|770.6|770|36
1643742090000|2022-02-01 19:01:30|770.8|770.2|770.9|770.3|770.9|770.3|770.8|770.2|6
1643742100000|2022-02-01 19:01:40|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|11
1643742110000|2022-02-01 19:01:50|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|3
1643742120000|2022-02-01 19:02:00|||||||||2
1643742130000|2022-02-01 19:02:10|||||||||4
1643742140000|2022-02-01 19:02:20|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|4
1643742150000|2022-02-01 19:02:30|770.6|770|770.6|770|770.6|770|770.6|770|6
1643742160000|2022-02-01 19:02:40|||||||||2
1643742170000|2022-02-01 19:02:50|||||||||20
1643742180000|2022-02-01 19:03:00|770.7|770.1|770.7|770.1|770.7|770.1|770.6|770|5
1643742190000|2022-02-01 19:03:10|||||||||1
1643742200000|2022-02-01 19:03:20|770.9|770.3|770.9|770.3|771.2|770.6|770.9|770.3|14
1643742210000|2022-02-01 19:03:30|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|3
1643742220000|2022-02-01 19:03:40|771|770.4|771.1|770.5|771.1|770.5|771|770.4|5
1643742230000|2022-02-01 19:03:50|||||||||2
1643742240000|2022-02-01 19:04:00|771|770.4|771.2|770.6|771.2|770.6|771|770.4|15
1643742250000|2022-02-01 19:04:10|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|7
1643742260000|2022-02-01 19:04:20|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|3
1643742270000|2022-02-01 19:04:30|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|6
1643742280000|2022-02-01 19:04:40|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|6
1643742290000|2022-02-01 19:04:50|||||||||2
1643742300000|2022-02-01 19:05:00|771.6|771|771.6|771|771.6|771|771.3|770.7|15
1643742310000|2022-02-01 19:05:10|||||||||2
1643742320000|2022-02-01 19:05:20|771.7|771.1|771.6|771|771.8|771.2|771.6|771|32
1643742330000|2022-02-01 19:05:30|771.7|771.1|771.6|771|771.7|771.1|771.6|771|4
1643742340000|2022-02-01 19:05:40|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|17
1643742350000|2022-02-01 19:05:50|771.4|770.8|772.1|771.5|772.1|771.5|771.4|770.8|16
1643742360000|2022-02-01 19:06:00|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|5
1643742370000|2022-02-01 19:06:10|||||||||4
1643742380000|2022-02-01 19:06:20|771.9|771.3|772|771.4|772.1|771.5|771.9|771.3|10
1643742390000|2022-02-01 19:06:30|771.9|771.3|771.3|770.7|771.9|771.3|771.3|770.7|5
1643742400000|2022-02-01 19:06:40|771.4|770.8|771.8|771.2|771.8|771.2|771.4|770.8|4
1643742410000|2022-02-01 19:06:50|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|10
1643742420000|2022-02-01 19:07:00|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|3
1643742430000|2022-02-01 19:07:10|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|2
1643742440000|2022-02-01 19:07:20|771.8|771.2|772.1|771.5|772.1|771.5|771.8|771.2|17
1643742450000|2022-02-01 19:07:30|||||||||1
1643742480000|2022-02-01 19:08:00|772.2|771.6|771.9|771.3|772.2|771.6|771.8|771.2|3
1643742490000|2022-02-01 19:08:10|771.8|771.2|772.1|771.5|772.1|771.5|771.8|771.2|16
1643742500000|2022-02-01 19:08:20|772.2|771.6|772.2|771.6|772.2|771.6|772|771.4|34
1643742510000|2022-02-01 19:08:30|772.3|771.7|772.5|771.9|772.6|772|772.3|771.7|5
1643742520000|2022-02-01 19:08:40|772.6|772|772.5|771.9|772.6|772|772.3|771.7|10
1643742530000|2022-02-01 19:08:50|772.6|772|772.3|771.7|772.7|772.1|772.3|771.7|48
1643742540000|2022-02-01 19:09:00|||||||||3
1643742550000|2022-02-01 19:09:10|||||||||4
1643742560000|2022-02-01 19:09:20|772.2|771.6|772.1|771.5|772.2|771.6|771.8|771.2|13
1643742570000|2022-02-01 19:09:30|||||||||4
1643742580000|2022-02-01 19:09:40|772.3|771.7|772.2|771.6|772.3|771.7|772.1|771.5|12
1643742590000|2022-02-01 19:09:50|||||||||1
1643742600000|2022-02-01 19:10:00|772.3|771.7|771.8|771.2|772.3|771.7|771.7|771.1|6
1643742610000|2022-02-01 19:10:10|771.6|771|771.6|771|771.6|771|771.6|771|61
1643742620000|2022-02-01 19:10:20|||||||||13
1643742630000|2022-02-01 19:10:30|||||||||16
1643742640000|2022-02-01 19:10:40|771.8|771.2|772|771.4|772|771.4|771.8|771.2|25
1643742650000|2022-02-01 19:10:50|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|15
1643742660000|2022-02-01 19:11:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|20
1643742670000|2022-02-01 19:11:10|772.1|771.5|771.9|771.3|772.1|771.5|771.9|771.3|26
1643742680000|2022-02-01 19:11:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|4
1643742690000|2022-02-01 19:11:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|18
1643742700000|2022-02-01 19:11:40|772.1|771.5|772.1|771.5|772.1|771.5|771.9|771.3|20
1643742710000|2022-02-01 19:11:50|771.9|771.3|771.7|771.1|771.9|771.3|771.6|771|20
1643742720000|2022-02-01 19:12:00|771.6|771|771.6|771|771.6|771|771.6|771|4
1643742730000|2022-02-01 19:12:10|771.9|771.3|771.7|771.1|771.9|771.3|771.7|771.1|335
1643742740000|2022-02-01 19:12:20|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|22
1643742750000|2022-02-01 19:12:30|771.8|771.2|771.8|771.2|771.8|771.2|771.7|771.1|29
1643742760000|2022-02-01 19:12:40|771.7|771.1|771.7|771.1|771.7|771.1|771.5|770.9|14
1643742770000|2022-02-01 19:12:50|771.6|771|771.4|770.8|771.6|771|771.4|770.8|26
1643742780000|2022-02-01 19:13:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|205
1643742790000|2022-02-01 19:13:10|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|28
1643742800000|2022-02-01 19:13:20|771.9|771.3|772|771.4|772|771.4|771.9|771.3|47
1643742810000|2022-02-01 19:13:30|772.3|771.7|772.9|772.3|773|772.4|772.3|771.7|67
1643742820000|2022-02-01 19:13:40|773|772.4|773|772.4|773.2|772.6|772.7|772.1|11
1643742830000|2022-02-01 19:13:50|773.2|772.6|773|772.4|773.2|772.6|773|772.4|40
1643742840000|2022-02-01 19:14:00|773.1|772.5|773|772.4|773.5|772.9|772.9|772.3|192
1643742850000|2022-02-01 19:14:10|772.9|772.3|773|772.4|773|772.4|772.5|771.9|130
1643742860000|2022-02-01 19:14:20|773.2|772.6|772.6|772|773.4|772.8|772.6|772|153
1643742870000|2022-02-01 19:14:30|772.7|772.1|773|772.4|773.2|772.6|772.5|771.9|122
1643742880000|2022-02-01 19:14:40|772.9|772.3|773.5|772.9|773.5|772.9|772.7|772.1|199
1643742890000|2022-02-01 19:14:50|773.1|772.5|773.3|772.7|773.3|772.7|773|772.4|301
1643742900000|2022-02-01 19:15:00|773.5|772.9|773.5|772.9|773.6|773|773.1|772.5|69
1643742910000|2022-02-01 19:15:10|773.1|772.5|773.3|772.7|773.3|772.7|773.1|772.5|22
1643742920000|2022-02-01 19:15:20|773.2|772.6|773|772.4|773.3|772.7|773|772.4|3
1643742930000|2022-02-01 19:15:30|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|9
1643742940000|2022-02-01 19:15:40|||||||||7
1643742960000|2022-02-01 19:16:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1643742970000|2022-02-01 19:16:10|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|1
1643742980000|2022-02-01 19:16:20|773.4|772.8|773.3|772.7|773.5|772.9|773.2|772.6|44
1643742990000|2022-02-01 19:16:30|773.2|772.6|773.2|772.6|773.3|772.7|773.2|772.6|0
1643743000000|2022-02-01 19:16:40|773.4|772.8|773.3|772.7|773.4|772.8|773.2|772.6|0
1643743010000|2022-02-01 19:16:50|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|4
1643743020000|2022-02-01 19:17:00|773.4|772.8|773.3|772.7|773.5|772.9|773.3|772.7|40
1643743030000|2022-02-01 19:17:10|773.4|772.8|773.3|772.7|773.5|772.9|773.3|772.7|4
1643743040000|2022-02-01 19:17:20|||||||||5
1643743050000|2022-02-01 19:17:30|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|8
1643743060000|2022-02-01 19:17:40|773.2|772.6|773.2|772.6|773.2|772.6|773|772.4|5
1643743070000|2022-02-01 19:17:50|||||||||3
1643743080000|2022-02-01 19:18:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1643743090000|2022-02-01 19:18:10|773.4|772.8|773.4|772.8|773.4|772.8|773.2|772.6|3
1643743100000|2022-02-01 19:18:20|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1643743110000|2022-02-01 19:18:30|773.2|772.6|773.2|772.6|773.3|772.7|773.1|772.5|2
1643743120000|2022-02-01 19:18:40|||||||||1
1643743130000|2022-02-01 19:18:50|773.1|772.5|773.1|772.5|773.2|772.6|773.1|772.5|3
1643743140000|2022-02-01 19:19:00|773|772.4|773|772.4|773|772.4|773|772.4|0
1643743150000|2022-02-01 19:19:10|||||||||2
1643743160000|2022-02-01 19:19:20|773.1|772.5|773.4|772.8|773.4|772.8|773.1|772.5|6
1643743170000|2022-02-01 19:19:30|773.3|772.7|773.5|772.9|773.5|772.9|773.2|772.6|42
1643743180000|2022-02-01 19:19:40|773.4|772.8|773.7|773.1|773.7|773.1|773.4|772.8|42
1643743190000|2022-02-01 19:19:50|773.5|772.9|773.2|772.6|773.7|773.1|773.2|772.6|5
1643763600000|2022-02-02 01:00:00|773.3|772.7|772.7|772.1|773.4|772.8|772.4|771.8|37
1643763610000|2022-02-02 01:00:10|772.8|772.2|774.4|773.8|774.4|773.8|772.8|772.2|28
1643763620000|2022-02-02 01:00:20|774.7|774.1|775.1|774.5|775.1|774.5|774.7|774.1|8
1643763630000|2022-02-02 01:00:30|774.7|774.1|774.3|773.7|774.7|774.1|774.3|773.7|8
1643763640000|2022-02-02 01:00:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|4
1643763660000|2022-02-02 01:01:00|774.3|773.7|774.9|774.3|774.9|774.3|774.3|773.7|14
1643763680000|2022-02-02 01:01:20|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|12
1643763690000|2022-02-02 01:01:30|775|774.4|775.2|774.6|775.2|774.6|774.9|774.3|14
1643763700000|2022-02-02 01:01:40|775.3|774.7|775.7|775.1|775.8|775.2|775.2|774.6|9
1643763710000|2022-02-02 01:01:50|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|3
1643763720000|2022-02-02 01:02:00|775.5|774.9|775.7|775.1|775.7|775.1|775.5|774.9|0
1643763730000|2022-02-02 01:02:10|775.8|775.2|776|775.4|776|775.4|775.6|775|22
1643763740000|2022-02-02 01:02:20|776.4|775.6|776.2|775.6|776.4|775.6|776.2|775.6|0
1643763750000|2022-02-02 01:02:30|776|775.4|776.1|775.5|776.2|775.6|776|775.4|3
1643763760000|2022-02-02 01:02:40|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|22
1643763770000|2022-02-02 01:02:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|3
1643763780000|2022-02-02 01:03:00|775.7|775.1|775.5|774.9|775.8|775.2|775.1|774.5|22
1643763790000|2022-02-02 01:03:10|775.4|774.8|775.1|774.5|775.4|774.8|775|774.4|1
1643763800000|2022-02-02 01:03:20|775.2|774.6|775.2|774.6|775.2|774.6|775.1|774.5|2
1643763810000|2022-02-02 01:03:30|775.1|774.5|775.1|774.5|775.2|774.6|775.1|774.5|3
1643763830000|2022-02-02 01:03:50|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|2
1643763840000|2022-02-02 01:04:00|775.5|774.9|775.9|775.3|775.9|775.3|775.5|774.9|4
1643763860000|2022-02-02 01:04:20|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|2
1643763870000|2022-02-02 01:04:30|776|775.4|776.3|775.7|776.3|775.7|776|775.4|1
1643763880000|2022-02-02 01:04:40|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|1
1643763890000|2022-02-02 01:04:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|3
1643763900000|2022-02-02 01:05:00|776|775.4|776.2|775.6|776.3|775.7|776|775.4|10
1643763920000|2022-02-02 01:05:20|776.3|775.7|776.9|776.3|776.9|776.3|776.3|775.7|4
1643763930000|2022-02-02 01:05:30|777.1|776.5|776.1|775.5|777.1|776.5|776.1|775.5|7
1643763940000|2022-02-02 01:05:40|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|4
1643763960000|2022-02-02 01:06:00|776.3|775.7|776.1|775.5|776.3|775.7|776.1|775.5|1
1643763970000|2022-02-02 01:06:10|775.8|775.2|776.1|775.5|776.1|775.5|775.8|775.2|7
1643763980000|2022-02-02 01:06:20|776.3|775.7|776.3|775.7|776.4|775.8|776.1|775.5|1
1643763990000|2022-02-02 01:06:30|776.2|775.6|776.2|775.6|776.2|775.6|776.1|775.5|7
1643764000000|2022-02-02 01:06:40|||||||||1
1643764010000|2022-02-02 01:06:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1643764020000|2022-02-02 01:07:00|776.1|775.5|775.7|775.1|776.1|775.5|775.7|775.1|22
1643764030000|2022-02-02 01:07:10|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|2
1643764040000|2022-02-02 01:07:20|775.4|774.8|775.8|775.2|775.9|775.3|775.4|774.8|11
1643764050000|2022-02-02 01:07:30|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|2
1643764070000|2022-02-02 01:07:50|||||||||4
1643764080000|2022-02-02 01:08:00|775.7|775.1|775.8|775.2|775.8|775.2|775.6|775|17
1643764090000|2022-02-02 01:08:10|775.9|775.3|776.4|775.8|776.4|775.8|775.9|775.3|21
1643764100000|2022-02-02 01:08:20|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1643764110000|2022-02-02 01:08:30|776.6|776|776.3|775.7|776.6|776|776.3|775.7|4
1643764120000|2022-02-02 01:08:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|5
1643764130000|2022-02-02 01:08:50|775.8|775.2|775.8|775.2|775.9|775.3|775.8|775.2|6
1643764140000|2022-02-02 01:09:00|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|2
1643764150000|2022-02-02 01:09:10|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|3
1643764160000|2022-02-02 01:09:20|776.3|775.7|776.4|775.8|776.4|775.8|776.2|775.6|10
1643764170000|2022-02-02 01:09:30|776.3|775.7|776.4|775.8|776.7|776.1|776.3|775.7|2
1643764180000|2022-02-02 01:09:40|776.6|776|776.4|775.8|776.6|776|776.3|775.7|6
1643764190000|2022-02-02 01:09:50|776.6|776|776.4|775.8|776.7|776.1|776.4|775.8|8
1643764200000|2022-02-02 01:10:00|776.6|775.6|776.3|775.7|776.6|775.7|776.3|775.6|9
1643764210000|2022-02-02 01:10:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|1
1643764230000|2022-02-02 01:10:30|776.5|775.9|776.7|776.1|776.7|776.1|776.5|775.9|0
1643764260000|2022-02-02 01:11:00|776.6|776|776.3|775.7|776.6|776|776.3|775.7|4
1643764270000|2022-02-02 01:11:10|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|0
1643764320000|2022-02-02 01:12:00|||||||||2
1643764330000|2022-02-02 01:12:10|||||||||3
1643764350000|2022-02-02 01:12:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|3
1643764360000|2022-02-02 01:12:40|776.6|776|776.3|775.7|776.6|776|776.3|775.7|1
1643764370000|2022-02-02 01:12:50|776.6|776|776.6|776|776.6|776|776.6|776|1
1643764380000|2022-02-02 01:13:00|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|7
1643764400000|2022-02-02 01:13:20|776.6|776|776.6|776|776.6|776|776.6|776|2
1643764410000|2022-02-02 01:13:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1643764420000|2022-02-02 01:13:40|777.2|776.6|776.8|776.2|777.2|776.6|776.8|776.2|8
1643764430000|2022-02-02 01:13:50|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|1
1643764460000|2022-02-02 01:14:20|777|776.4|776.9|776.3|777|776.4|776.9|776.3|2
1643764470000|2022-02-02 01:14:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|2
1643764480000|2022-02-02 01:14:40|||||||||1
1643764490000|2022-02-02 01:14:50|||||||||1
1643764500000|2022-02-02 01:15:00|776.8|776.2|776.4|775.8|776.8|776.2|776.3|775.7|23
1643764510000|2022-02-02 01:15:10|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|5
1643764560000|2022-02-02 01:16:00|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|0
1643764610000|2022-02-02 01:16:50|776|775.4|775.8|775.2|776|775.4|775.8|775.2|5
1643764620000|2022-02-02 01:17:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|2
1643764670000|2022-02-02 01:17:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|4
1643764690000|2022-02-02 01:18:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1643764700000|2022-02-02 01:18:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1643764710000|2022-02-02 01:18:30|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1643764740000|2022-02-02 01:19:00|776|775.4|776.1|775.5|776.1|775.5|775.9|775.3|8
1643764790000|2022-02-02 01:19:50|||||||||1
1643764840000|2022-02-02 01:20:40|776|775.4|775.8|775.2|776|775.4|775.8|775.2|2
1643764860000|2022-02-02 01:21:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|1
1643764870000|2022-02-02 01:21:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|4
1643764890000|2022-02-02 01:21:30|775.6|775|775.7|775.1|775.7|775.1|775.2|774.6|23
1643764900000|2022-02-02 01:21:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|3
1643764910000|2022-02-02 01:21:50|775.9|775.3|775.7|775.1|775.9|775.3|775.6|775|6
1643764920000|2022-02-02 01:22:00|775.6|775|776.2|775.6|776.2|775.6|775.6|775|7
1643764940000|2022-02-02 01:22:20|776.4|775.8|776.1|775.5|776.5|775.9|776.1|775.5|2
1643764970000|2022-02-02 01:22:50|776|775.4|776|775.4|776|775.4|776|775.4|1
1643764980000|2022-02-02 01:23:00|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|2
1643765010000|2022-02-02 01:23:30|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1643765130000|2022-02-02 01:25:30|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1643765280000|2022-02-02 01:28:00|||||||||2
1643765290000|2022-02-02 01:28:10|776.2|775.6|775.8|775.2|776.2|775.6|775.8|775.2|1
1643765300000|2022-02-02 01:28:20|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1643765340000|2022-02-02 01:29:00|775.8|775.2|776|775.4|776|775.4|775.8|775.2|3
1643765350000|2022-02-02 01:29:10|776.1|775.5|776.1|775.5|776.2|775.6|776.1|775.5|2
1643765380000|2022-02-02 01:29:40|776|775.4|775.8|775.2|776|775.4|775.8|775.2|8
1643765400000|2022-02-02 01:30:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|4
1643765410000|2022-02-02 01:30:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1643765420000|2022-02-02 01:30:20|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|2
1643765430000|2022-02-02 01:30:30|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|2
1643765460000|2022-02-02 01:31:00|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|0
1643765470000|2022-02-02 01:31:10|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1643765480000|2022-02-02 01:31:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1643765500000|2022-02-02 01:31:40|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1643765510000|2022-02-02 01:31:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1643765530000|2022-02-02 01:32:10|||||||||1
1643765540000|2022-02-02 01:32:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1643765550000|2022-02-02 01:32:30|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|1
1643765560000|2022-02-02 01:32:40|775.7|775.1|775.6|775|775.7|775.1|775.6|775|0
1643765570000|2022-02-02 01:32:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1643765600000|2022-02-02 01:33:20|775.6|775|775.6|775|775.6|775|775.6|775|1
1643765630000|2022-02-02 01:33:50|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|3
1643765640000|2022-02-02 01:34:00|||||||||1
1643765670000|2022-02-02 01:34:30|775.4|774.8|775.6|775|775.6|775|775.4|774.8|3
1643765680000|2022-02-02 01:34:40|775.5|774.9|775.5|774.9|775.6|775|775.5|774.9|0
1643765690000|2022-02-02 01:34:50|775.6|775|775.7|775.1|775.7|775.1|775.6|775|0
1643765700000|2022-02-02 01:35:00|775.6|775|775.6|775|775.6|775|775.6|775|0
1643765750000|2022-02-02 01:35:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|10
1643765760000|2022-02-02 01:36:00|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|3
1643765790000|2022-02-02 01:36:30|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|1
1643765810000|2022-02-02 01:36:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|5
1643765830000|2022-02-02 01:37:10|||||||||1
1643765840000|2022-02-02 01:37:20|||||||||1
1643765850000|2022-02-02 01:37:30|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|3
1643765870000|2022-02-02 01:37:50|||||||||2
1643765890000|2022-02-02 01:38:10|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|3
1643765910000|2022-02-02 01:38:30|||||||||1
1643765920000|2022-02-02 01:38:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1643765950000|2022-02-02 01:39:10|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1643765980000|2022-02-02 01:39:40|774.9|774.3|774.9|774.3|774.9|774.3|774.8|774.2|9
1643766000000|2022-02-02 01:40:00|775|774.4|774.9|774.3|775.1|774.5|774.9|774.3|1
1643766010000|2022-02-02 01:40:10|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|2
1643766020000|2022-02-02 01:40:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|6
1643766040000|2022-02-02 01:40:40|||||||||1
1643766060000|2022-02-02 01:41:00|774.2|773.6|774.3|773.7|774.3|773.7|774.1|773.5|5
1643766100000|2022-02-02 01:41:40|774.4|773.8|774.7|774.1|774.8|774.2|774.4|773.8|14
1643766110000|2022-02-02 01:41:50|774.5|773.9|774.3|773.7|774.5|773.9|774.3|773.7|6
1643766130000|2022-02-02 01:42:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1643766170000|2022-02-02 01:42:50|||||||||2
1643766180000|2022-02-02 01:43:00|||||||||1
1643766190000|2022-02-02 01:43:10|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1643766220000|2022-02-02 01:43:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1643766240000|2022-02-02 01:44:00|||||||||2
1643766270000|2022-02-02 01:44:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1643766280000|2022-02-02 01:44:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1643766300000|2022-02-02 01:45:00|||||||||16
1643766310000|2022-02-02 01:45:10|||||||||1
1643766340000|2022-02-02 01:45:40|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|4
1643766400000|2022-02-02 01:46:40|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1643766460000|2022-02-02 01:47:40|774|773.4|774|773.4|774|773.4|774|773.4|0
1643766470000|2022-02-02 01:47:50|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|3
1643766480000|2022-02-02 01:48:00|774.1|773.5|773.8|773.2|774.1|773.5|773.8|773.2|8
1643766510000|2022-02-02 01:48:30|||||||||2
1643766520000|2022-02-02 01:48:40|773.9|773.3|774.1|773.5|774.1|773.5|773.9|773.3|5
1643766530000|2022-02-02 01:48:50|774|773.4|774.1|773.5|774.1|773.5|774|773.4|11
1643766540000|2022-02-02 01:49:00|774|773.4|774|773.4|774|773.4|774|773.4|0
1643766560000|2022-02-02 01:49:20|||||||||1
1643766570000|2022-02-02 01:49:30|||||||||1
1643766590000|2022-02-02 01:49:50|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1643766600000|2022-02-02 01:50:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1643766680000|2022-02-02 01:51:20|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1643766690000|2022-02-02 01:51:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1643766710000|2022-02-02 01:51:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|2
1643766780000|2022-02-02 01:53:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1643766840000|2022-02-02 01:54:00|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1643766860000|2022-02-02 01:54:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1643766920000|2022-02-02 01:55:20|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|10
1643766940000|2022-02-02 01:55:40|773.6|773|773.6|773|773.6|773|773.6|773|3
1643766950000|2022-02-02 01:55:50|773.7|773.1|773.6|773|773.7|773.1|773.6|773|0
1643766960000|2022-02-02 01:56:00|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|3
1643766970000|2022-02-02 01:56:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|7
1643766990000|2022-02-02 01:56:30|773.2|772.6|773.2|772.6|773.2|772.6|773.1|772.5|2
1643767000000|2022-02-02 01:56:40|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|1
1643767020000|2022-02-02 01:57:00|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|14
1643767040000|2022-02-02 01:57:20|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|6
1643767050000|2022-02-02 01:57:30|772.7|772.1|772.3|771.7|772.7|772.1|772.3|771.7|5
1643767070000|2022-02-02 01:57:50|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|0
1643767080000|2022-02-02 01:58:00|772.6|772|772.7|772.1|772.7|772.1|772.6|772|11
1643767100000|2022-02-02 01:58:20|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1643767110000|2022-02-02 01:58:30|||||||||1
1643767140000|2022-02-02 01:59:00|772.7|772.1|772.6|772|772.7|772.1|772.3|771.7|6
1643767160000|2022-02-02 01:59:20|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|2
1643767170000|2022-02-02 01:59:30|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|6
1643767180000|2022-02-02 01:59:40|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1643767190000|2022-02-02 01:59:50|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1643767200000|2022-02-02 02:00:00|772|771.4|772|771.4|772.2|771.6|771.9|771.3|19
1643767220000|2022-02-02 02:00:20|771.9|771.3|772.1|771.5|772.1|771.5|771.9|771.3|2
1643767240000|2022-02-02 02:00:40|771.4|770.8|771.2|770.6|771.4|770.8|771.2|770.6|4
1643767250000|2022-02-02 02:00:50|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|0
1643767260000|2022-02-02 02:01:00|771.4|770.8|771.4|770.8|771.4|770.8|771.3|770.7|8
1643767290000|2022-02-02 02:01:30|771.7|771.1|771.3|770.7|771.7|771.1|771.3|770.7|7
1643767300000|2022-02-02 02:01:40|||||||||1
1643767320000|2022-02-02 02:02:00|771.6|771|771.8|771.2|771.8|771.2|771.6|771|3
1643767330000|2022-02-02 02:02:10|771.7|771.1|771.7|771.1|771.8|771.2|771.7|771.1|4
1643767340000|2022-02-02 02:02:20|771.6|771|771.6|771|771.6|771|771.6|771|0
1643767360000|2022-02-02 02:02:40|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|1
1643767380000|2022-02-02 02:03:00|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|1
1643767410000|2022-02-02 02:03:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|2
1643767440000|2022-02-02 02:04:00|||||||||1
1643767470000|2022-02-02 02:04:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1643767500000|2022-02-02 02:05:00|||||||||1
1643767550000|2022-02-02 02:05:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1643767570000|2022-02-02 02:06:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|4
1643767580000|2022-02-02 02:06:20|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|5
1643767590000|2022-02-02 02:06:30|770.6|770|770.6|770|770.6|770|770.6|770|0
1643767600000|2022-02-02 02:06:40|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|9
1643767620000|2022-02-02 02:07:00|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|3
1643767630000|2022-02-02 02:07:10|770|769.4|770.3|769.7|770.3|769.7|770|769.4|7
1643767640000|2022-02-02 02:07:20|770.5|769.5|770.4|769.8|770.5|769.9|770.3|769.5|2
1643767670000|2022-02-02 02:07:50|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|1
1643767680000|2022-02-02 02:08:00|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|1
1643767690000|2022-02-02 02:08:10|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|0
1643767740000|2022-02-02 02:09:00|771|770.4|771.1|770.5|771.2|770.6|771|770.4|9
1643767760000|2022-02-02 02:09:20|||||||||1
1643767780000|2022-02-02 02:09:40|771.2|770.6|770.9|770.3|771.2|770.6|770.8|770.2|10
1643767830000|2022-02-02 02:10:30|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1643767860000|2022-02-02 02:11:00|770.6|770|770.3|769.7|770.6|770|770.3|769.7|6
1643767880000|2022-02-02 02:11:20|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|1
1643767890000|2022-02-02 02:11:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|2
1643767910000|2022-02-02 02:11:50|||||||||1
1643767920000|2022-02-02 02:12:00|||||||||1
1643767970000|2022-02-02 02:12:50|||||||||1
1643767980000|2022-02-02 02:13:00|||||||||2
1643767990000|2022-02-02 02:13:10|||||||||1
1643768000000|2022-02-02 02:13:20|||||||||1
1643768040000|2022-02-02 02:14:00|||||||||1
1643768050000|2022-02-02 02:14:10|770.4|769.8|770.4|769.8|770.5|769.9|770.4|769.8|2
1643768090000|2022-02-02 02:14:50|770.5|769.9|770.6|770|770.6|770|770.5|769.9|0
1643768100000|2022-02-02 02:15:00|||||||||2
1643768110000|2022-02-02 02:15:10|770.5|769.9|770.4|769.8|770.5|769.9|770.4|769.8|1
1643768130000|2022-02-02 02:15:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1643768160000|2022-02-02 02:16:00|||||||||5
1643768280000|2022-02-02 02:18:00|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|10
1643768290000|2022-02-02 02:18:10|770.1|769.5|770.1|769.5|770.3|769.7|770.1|769.5|0
1643768300000|2022-02-02 02:18:20|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|3
1643768310000|2022-02-02 02:18:30|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|11
1643768330000|2022-02-02 02:18:50|768.7|768.1|768.5|767.9|768.7|768.1|768.5|767.9|8
1643768340000|2022-02-02 02:19:00|768.4|767.8|768.8|768.2|768.8|768.2|768.4|767.8|5
1643768350000|2022-02-02 02:19:10|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|8
1643768410000|2022-02-02 02:20:10|768.6|768|768.6|768|768.6|768|768.6|768|1
1643768420000|2022-02-02 02:20:20|||||||||1
1643768430000|2022-02-02 02:20:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1643768440000|2022-02-02 02:20:40|768.6|768|768.8|768.2|768.8|768.2|768.6|768|4
1643768450000|2022-02-02 02:20:50|769|768.4|769.3|768.7|769.3|768.7|769|768.4|1
1643768480000|2022-02-02 02:21:20|769|768.4|768.9|768.3|769|768.4|768.9|768.3|10
1643768490000|2022-02-02 02:21:30|769|768.4|769|768.4|769|768.4|769|768.4|0
1643768500000|2022-02-02 02:21:40|769.4|768.8|769.8|769.2|769.8|769.2|769.4|768.8|4
1643768520000|2022-02-02 02:22:00|||||||||4
1643768550000|2022-02-02 02:22:30|769.7|769.1|769.3|768.7|769.7|769.1|769.3|768.7|0
1643768560000|2022-02-02 02:22:40|||||||||2
1643768580000|2022-02-02 02:23:00|769.4|768.8|769.4|768.8|769.4|768.8|769.2|768.6|19
1643768630000|2022-02-02 02:23:50|769|768.4|769|768.4|769|768.4|769|768.4|4
1643768640000|2022-02-02 02:24:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1643768650000|2022-02-02 02:24:10|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|2
1643768670000|2022-02-02 02:24:30|||||||||1
1643768750000|2022-02-02 02:25:50|769|768.4|769|768.4|769|768.4|769|768.4|2
1643768810000|2022-02-02 02:26:50|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|1
1643768820000|2022-02-02 02:27:00|||||||||2
1643768850000|2022-02-02 02:27:30|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|1
1643768870000|2022-02-02 02:27:50|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643768890000|2022-02-02 02:28:10|||||||||3
1643768950000|2022-02-02 02:29:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1643768970000|2022-02-02 02:29:30|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643769000000|2022-02-02 02:30:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1643769060000|2022-02-02 02:31:00|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|6
1643769080000|2022-02-02 02:31:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643769100000|2022-02-02 02:31:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1643769120000|2022-02-02 02:32:00|||||||||1
1643769170000|2022-02-02 02:32:50|768.9|768.3|769|768.4|769|768.4|768.9|768.3|0
1643769180000|2022-02-02 02:33:00|769.1|768.5|769.2|768.6|769.2|768.6|769|768.4|0
1643769230000|2022-02-02 02:33:50|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|0
1643769240000|2022-02-02 02:34:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|3
1643769260000|2022-02-02 02:34:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|3
1643769270000|2022-02-02 02:34:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1643769350000|2022-02-02 02:35:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|1
1643769420000|2022-02-02 02:37:00|769.5|768.9|769.5|768.9|769.5|768.9|769.3|768.7|4
1643769430000|2022-02-02 02:37:10|769.6|769|769.5|768.9|769.6|769|769.5|768.9|0
1643769630000|2022-02-02 02:40:30|||||||||1
1643769640000|2022-02-02 02:40:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1643769660000|2022-02-02 02:41:00|769.4|768.8|769.6|769|769.6|769|769.4|768.8|0
1643769730000|2022-02-02 02:42:10|768.6|768|768.8|768.2|768.8|768.2|768.3|767.7|57
1643769740000|2022-02-02 02:42:20|||||||||1
1643769750000|2022-02-02 02:42:30|||||||||1
1643769760000|2022-02-02 02:42:40|768.9|768.3|769|768.4|769|768.4|768.9|768.3|0
1643769770000|2022-02-02 02:42:50|768.7|768.1|768.6|768|768.7|768.1|768.6|768|8
1643769780000|2022-02-02 02:43:00|768.5|767.9|768.6|768|768.6|768|768.5|767.9|10
1643769800000|2022-02-02 02:43:20|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|2
1643769820000|2022-02-02 02:43:40|768.4|767.8|768.6|768|768.6|768|768.4|767.8|3
1643769840000|2022-02-02 02:44:00|||||||||1
1643769870000|2022-02-02 02:44:30|||||||||2
1643769900000|2022-02-02 02:45:00|||||||||3
1643769920000|2022-02-02 02:45:20|||||||||3
1643769960000|2022-02-02 02:46:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|6
1643769990000|2022-02-02 02:46:30|768.5|767.9|768.7|768.1|768.8|768.2|768.5|767.9|2
1643770000000|2022-02-02 02:46:40|768.6|768|768.6|768|768.6|768|768.6|768|0
1643770010000|2022-02-02 02:46:50|||||||||4
1643770020000|2022-02-02 02:47:00|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|2
1643770060000|2022-02-02 02:47:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|5
1643770080000|2022-02-02 02:48:00|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|1
1643770120000|2022-02-02 02:48:40|||||||||1
1643770140000|2022-02-02 02:49:00|||||||||2
1643770160000|2022-02-02 02:49:20|||||||||3
1643770190000|2022-02-02 02:49:50|||||||||2
1643770200000|2022-02-02 02:50:00|768.5|767.9|768.8|768.2|768.8|768.2|768.5|767.9|3
1643770220000|2022-02-02 02:50:20|768.6|768|768.6|768|768.6|768|768.6|768|3
1643770290000|2022-02-02 02:51:30|768.9|768.3|768.8|768.2|769.1|768.5|768.8|768.2|1
1643770310000|2022-02-02 02:51:50|||||||||3
1643770330000|2022-02-02 02:52:10|||||||||2
1643770370000|2022-02-02 02:52:50|768.6|768|768.6|768|768.6|768|768.6|768|1
1643770380000|2022-02-02 02:53:00|||||||||2
1643770390000|2022-02-02 02:53:10|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|3
1643770420000|2022-02-02 02:53:40|768.4|767.8|768.6|768|768.6|768|768.4|767.8|2
1643770440000|2022-02-02 02:54:00|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|2
1643770530000|2022-02-02 02:55:30|||||||||4
1643770570000|2022-02-02 02:56:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|3
1643770580000|2022-02-02 02:56:20|768|767.4|767.9|767.3|768|767.4|767.9|767.3|1
1643770620000|2022-02-02 02:57:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|15
1643770650000|2022-02-02 02:57:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|4
1643770680000|2022-02-02 02:58:00|||||||||1
1643770690000|2022-02-02 02:58:10|||||||||3
1643770720000|2022-02-02 02:58:40|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|6
1643770730000|2022-02-02 02:58:50|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|0
1643770740000|2022-02-02 02:59:00|||||||||2
1643770800000|2022-02-02 03:00:00|768.3|767.7|768.1|767.5|768.3|767.7|768.1|767.5|1
1643770820000|2022-02-02 03:00:20|768|767.4|768|767.4|768|767.4|768|767.4|0
1643770830000|2022-02-02 03:00:30|767.8|767.2|767.6|767|767.8|767.2|767.6|767|5
1643770940000|2022-02-02 03:02:20|767.5|766.9|767.6|767|767.6|767|767.4|766.8|5
1643770960000|2022-02-02 03:02:40|767.4|766.8|767.6|767|767.6|767|767.4|766.8|4
1643770970000|2022-02-02 03:02:50|||||||||1
1643770980000|2022-02-02 03:03:00|||||||||2
1643771040000|2022-02-02 03:04:00|767.7|767.1|767.6|767|767.7|767.1|767.6|767|1
1643771070000|2022-02-02 03:04:30|767.5|766.9|767.6|767|767.6|767|767.5|766.9|0
1643771120000|2022-02-02 03:05:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643771130000|2022-02-02 03:05:30|767.6|767|767.6|767|767.6|767|767.6|767|0
1643771150000|2022-02-02 03:05:50|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|4
1643771160000|2022-02-02 03:06:00|767.6|767|767.6|767|767.6|767|767.5|766.9|9
1643771170000|2022-02-02 03:06:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643771200000|2022-02-02 03:06:40|767.6|767|767.4|766.8|767.6|767|767.4|766.8|1
1643771210000|2022-02-02 03:06:50|||||||||1
1643771250000|2022-02-02 03:07:30|||||||||1
1643771270000|2022-02-02 03:07:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|5
1643771300000|2022-02-02 03:08:20|767.6|767|767.6|767|767.6|767|767.6|767|2
1643771440000|2022-02-02 03:10:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|3
1643771450000|2022-02-02 03:10:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643771520000|2022-02-02 03:12:00|767.9|767.3|768.1|767.5|768.1|767.5|767.8|767.2|2
1643771540000|2022-02-02 03:12:20|||||||||1
1643771550000|2022-02-02 03:12:30|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|1
1643771590000|2022-02-02 03:13:10|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|0
1643771670000|2022-02-02 03:14:30|768|767.4|767.8|767.2|768|767.4|767.8|767.2|1
1643771700000|2022-02-02 03:15:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1643771730000|2022-02-02 03:15:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|3
1643771750000|2022-02-02 03:15:50|||||||||9
1643771810000|2022-02-02 03:16:50|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|3
1643771820000|2022-02-02 03:17:00|||||||||4
1643771830000|2022-02-02 03:17:10|767.6|767|767|766.4|767.6|767|767|766.4|4
1643771840000|2022-02-02 03:17:20|767.1|766.5|766.1|765.5|767.1|766.5|766.1|765.5|7
1643771850000|2022-02-02 03:17:30|765.8|765.2|765.8|765.2|766.1|765.5|765.8|765.2|15
1643771860000|2022-02-02 03:17:40|765.9|765.3|766|765.4|766.1|765.5|765.9|765.3|1
1643771870000|2022-02-02 03:17:50|766.1|765.5|766|765.4|766.1|765.5|766|765.4|0
1643771880000|2022-02-02 03:18:00|765.8|765.2|765.8|765.2|766.2|765.6|765.8|765.2|13
1643771890000|2022-02-02 03:18:10|765.5|764.9|765.4|764.8|765.6|765|765.4|764.8|26
1643771900000|2022-02-02 03:18:20|765.5|764.9|765.3|764.7|765.6|765|765.3|764.7|2
1643771910000|2022-02-02 03:18:30|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|8
1643771920000|2022-02-02 03:18:40|||||||||12
1643771940000|2022-02-02 03:19:00|765.6|765|765.6|765|765.8|765|765.4|764.8|5
1643771960000|2022-02-02 03:19:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1643771970000|2022-02-02 03:19:30|765.6|765|765.6|765|765.6|765|765.6|765|1
1643772000000|2022-02-02 03:20:00|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|5
1643772020000|2022-02-02 03:20:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643772030000|2022-02-02 03:20:30|765.7|765.1|765.6|765|765.7|765.1|765.6|765|6
1643772040000|2022-02-02 03:20:40|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|2
1643772080000|2022-02-02 03:21:20|765.9|765.3|766|765.4|766.1|765.5|765.9|765.3|4
1643772090000|2022-02-02 03:21:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643772100000|2022-02-02 03:21:40|766|765.4|765.8|765.2|766|765.4|765.8|765.2|3
1643772110000|2022-02-02 03:21:50|765.9|765.3|763.5|762.5|765.9|765.3|763.3|762.5|37
1643772120000|2022-02-02 03:22:00|764.3|763.7|764.2|763.6|764.4|763.8|764.1|763.5|8
1643772130000|2022-02-02 03:22:10|764|763.4|763.8|763.2|764|763.4|763.8|763.2|4
1643772140000|2022-02-02 03:22:20|763.7|763.1|764.3|763.7|764.3|763.7|763.7|763.1|3
1643772150000|2022-02-02 03:22:30|764|763.4|764.1|763.5|764.1|763.5|764|763.4|1
1643772160000|2022-02-02 03:22:40|764|763.4|764.3|763.7|764.3|763.7|763.9|763.3|2
1643772170000|2022-02-02 03:22:50|764.4|763.8|764.5|763.9|764.6|764|764.4|763.8|3
1643772180000|2022-02-02 03:23:00|||||||||1
1643772200000|2022-02-02 03:23:20|||||||||2
1643772220000|2022-02-02 03:23:40|764.6|764|764.6|764|764.6|764|764.6|764|0
1643772230000|2022-02-02 03:23:50|||||||||2
1643772240000|2022-02-02 03:24:00|765|764.4|765|764.4|765.2|764.6|764.8|764.2|2
1643772250000|2022-02-02 03:24:10|765.1|764.5|765.1|764.5|765.6|764.8|764.8|764.2|9
1643772260000|2022-02-02 03:24:20|765|764.4|765.3|764.7|765.3|764.7|764.9|764.3|6
1643772270000|2022-02-02 03:24:30|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|0
1643772280000|2022-02-02 03:24:40|765|764.4|765|764.4|765|764.4|765|764.4|4
1643772290000|2022-02-02 03:24:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1643772320000|2022-02-02 03:25:20|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1643772330000|2022-02-02 03:25:30|764.8|764.2|765.2|764.6|765.2|764.6|764.8|764.2|4
1643772340000|2022-02-02 03:25:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|3
1643772410000|2022-02-02 03:26:50|764.9|764.3|764.8|764.2|764.9|764.3|764.8|764.2|10
1643772420000|2022-02-02 03:27:00|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1643772440000|2022-02-02 03:27:20|764.6|764|764.7|764.1|764.7|764.1|764.6|764|8
1643772450000|2022-02-02 03:27:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|4
1643772460000|2022-02-02 03:27:40|764|763.4|764.2|763.6|764.2|763.6|764|763.4|11
1643772490000|2022-02-02 03:28:10|||||||||7
1643772530000|2022-02-02 03:28:50|764.6|764|764.7|764.1|764.7|764.1|764.6|764|3
1643772600000|2022-02-02 03:30:00|764.8|764.2|764.9|764.3|764.9|764.3|764.8|764.2|0
1643772630000|2022-02-02 03:30:30|765|764.4|765.1|764.5|765.1|764.5|765|764.4|0
1643772690000|2022-02-02 03:31:30|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|2
1643772700000|2022-02-02 03:31:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1643772710000|2022-02-02 03:31:50|764.6|764|764.6|764|764.6|764|764.6|764|0
1643772720000|2022-02-02 03:32:00|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|1
1643772860000|2022-02-02 03:34:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|1
1643772880000|2022-02-02 03:34:40|||||||||1
1643772910000|2022-02-02 03:35:10|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|5
1643772930000|2022-02-02 03:35:30|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643772940000|2022-02-02 03:35:40|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|1
1643772980000|2022-02-02 03:36:20|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|18
1643773000000|2022-02-02 03:36:40|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|4
1643773020000|2022-02-02 03:37:00|765.2|764.6|765.3|764.7|765.3|764.7|765.1|764.5|1
1643773090000|2022-02-02 03:38:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|3
1643773100000|2022-02-02 03:38:20|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1643773130000|2022-02-02 03:38:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|3
1643773140000|2022-02-02 03:39:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|5
1643773160000|2022-02-02 03:39:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|1
1643773170000|2022-02-02 03:39:30|||||||||1
1643773180000|2022-02-02 03:39:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1643773310000|2022-02-02 03:41:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|5
1643773320000|2022-02-02 03:42:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|2
1643773340000|2022-02-02 03:42:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1643773350000|2022-02-02 03:42:30|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1643773380000|2022-02-02 03:43:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1643773460000|2022-02-02 03:44:20|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1643773490000|2022-02-02 03:44:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643773500000|2022-02-02 03:45:00|||||||||2
1643773570000|2022-02-02 03:46:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1643773650000|2022-02-02 03:47:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|10
1643773680000|2022-02-02 03:48:00|766|765|765.8|765.2|766|765.2|765.8|765|1
1643773700000|2022-02-02 03:48:20|||||||||1
1643773710000|2022-02-02 03:48:30|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|2
1643773720000|2022-02-02 03:48:40|||||||||1
1643773730000|2022-02-02 03:48:50|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1643773740000|2022-02-02 03:49:00|766|765.4|766.1|765.5|766.1|765.5|766|765.4|0
1643773790000|2022-02-02 03:49:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1643773840000|2022-02-02 03:50:40|||||||||10
1643773860000|2022-02-02 03:51:00|||||||||1
1643773870000|2022-02-02 03:51:10|766.1|765.5|766|765.4|766.1|765.5|766|765.4|4
1643773880000|2022-02-02 03:51:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1643773890000|2022-02-02 03:51:30|||||||||2
1643773900000|2022-02-02 03:51:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643773910000|2022-02-02 03:51:50|||||||||8
1643773920000|2022-02-02 03:52:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643773950000|2022-02-02 03:52:30|||||||||4
1643773960000|2022-02-02 03:52:40|766|765.4|766.1|765.5|766.1|765.5|766|765.4|1
1643773970000|2022-02-02 03:52:50|||||||||1
1643774040000|2022-02-02 03:54:00|||||||||3
1643774050000|2022-02-02 03:54:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643774130000|2022-02-02 03:55:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1643774170000|2022-02-02 03:56:10|||||||||4
1643774210000|2022-02-02 03:56:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1643774220000|2022-02-02 03:57:00|765.6|765|765.6|765|765.6|765|765.6|765|1
1643774260000|2022-02-02 03:57:40|||||||||1
1643774330000|2022-02-02 03:58:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|2
1643774370000|2022-02-02 03:59:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643774410000|2022-02-02 04:00:10|||||||||1
1643774520000|2022-02-02 04:02:00|||||||||1
1643774530000|2022-02-02 04:02:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|3
1643774550000|2022-02-02 04:02:30|766|765.4|766|765.4|766|765.4|766|765.4|0
1643774560000|2022-02-02 04:02:40|||||||||3
1643774570000|2022-02-02 04:02:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|3
1643774600000|2022-02-02 04:03:20|||||||||1
1643774620000|2022-02-02 04:03:40|||||||||1
1643774650000|2022-02-02 04:04:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|9
1643774670000|2022-02-02 04:04:30|||||||||3
1643774700000|2022-02-02 04:05:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|3
1643774760000|2022-02-02 04:06:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1643774780000|2022-02-02 04:06:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643774800000|2022-02-02 04:06:40|||||||||1
1643774810000|2022-02-02 04:06:50|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1643774870000|2022-02-02 04:07:50|||||||||7
1643774890000|2022-02-02 04:08:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|21
1643774920000|2022-02-02 04:08:40|||||||||1
1643774970000|2022-02-02 04:09:30|766.9|766.3|767|766.4|767|766.4|766.9|766.3|1
1643774980000|2022-02-02 04:09:40|||||||||2
1643774990000|2022-02-02 04:09:50|767.1|766.5|767|766.4|767.1|766.5|767|766.4|1
1643775010000|2022-02-02 04:10:10|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|1
1643775030000|2022-02-02 04:10:30|||||||||1
1643775070000|2022-02-02 04:11:10|766.7|766.1|766.7|766.1|766.7|766.1|766.6|766|2
1643775080000|2022-02-02 04:11:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643775110000|2022-02-02 04:11:50|||||||||1
1643775120000|2022-02-02 04:12:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643775190000|2022-02-02 04:13:10|||||||||1
1643775220000|2022-02-02 04:13:40|767|766.4|767.1|766.5|767.1|766.5|767|766.4|1
1643775230000|2022-02-02 04:13:50|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|0
1643775240000|2022-02-02 04:14:00|||||||||1
1643775250000|2022-02-02 04:14:10|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|4
1643775270000|2022-02-02 04:14:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|1
1643775320000|2022-02-02 04:15:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1643775340000|2022-02-02 04:15:40|767|766.4|767|766.4|767|766.4|767|766.4|1
1643775350000|2022-02-02 04:15:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643775370000|2022-02-02 04:16:10|||||||||1
1643775380000|2022-02-02 04:16:20|||||||||1
1643775390000|2022-02-02 04:16:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1643775430000|2022-02-02 04:17:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1643775440000|2022-02-02 04:17:20|||||||||1
1643775470000|2022-02-02 04:17:50|||||||||1
1643775500000|2022-02-02 04:18:20|767.2|766.6|767.4|766.8|767.4|766.8|767.2|766.6|1
1643775560000|2022-02-02 04:19:20|767.5|766.9|767.6|767|767.6|767|767.5|766.9|0
1643775570000|2022-02-02 04:19:30|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|1
1643775580000|2022-02-02 04:19:40|767.6|767|767.6|767|767.6|767|767.6|767|5
1643775600000|2022-02-02 04:20:00|||||||||3
1643775650000|2022-02-02 04:20:50|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1643775660000|2022-02-02 04:21:00|||||||||2
1643775670000|2022-02-02 04:21:10|767.6|767|767.6|767|767.6|767|767.6|767|2
1643775680000|2022-02-02 04:21:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1643775760000|2022-02-02 04:22:40|767.6|767|767.6|767|767.6|767|767.6|767|2
1643775810000|2022-02-02 04:23:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|2
1643775840000|2022-02-02 04:24:00|||||||||1
1643775910000|2022-02-02 04:25:10|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|9
1643775960000|2022-02-02 04:26:00|767.3|766.7|767.1|766.5|767.4|766.8|767.1|766.5|7
1643775970000|2022-02-02 04:26:10|766.6|766|766.8|766.2|766.8|766.2|766.6|766|20
1643775980000|2022-02-02 04:26:20|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|2
1643775990000|2022-02-02 04:26:30|767.2|766.6|766.8|766.2|767.2|766.6|766.8|766.2|7
1643776000000|2022-02-02 04:26:40|767|766.4|766.8|766.2|767|766.4|766.8|766.2|2
1643776010000|2022-02-02 04:26:50|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|0
1643776040000|2022-02-02 04:27:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|3
1643776050000|2022-02-02 04:27:30|767|766.4|767.1|766.5|767.1|766.5|766.9|766.3|9
1643776060000|2022-02-02 04:27:40|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|1
1643776080000|2022-02-02 04:28:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643776090000|2022-02-02 04:28:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|4
1643776100000|2022-02-02 04:28:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1643776110000|2022-02-02 04:28:30|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|5
1643776120000|2022-02-02 04:28:40|767|766.4|766.8|766.2|767|766.4|766.6|766|6
1643776130000|2022-02-02 04:28:50|||||||||1
1643776150000|2022-02-02 04:29:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643776160000|2022-02-02 04:29:20|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|7
1643776170000|2022-02-02 04:29:30|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|7
1643776180000|2022-02-02 04:29:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643776310000|2022-02-02 04:31:50|766.4|765.8|766.6|766|766.6|766|766.4|765.8|2
1643776320000|2022-02-02 04:32:00|766.5|765.9|766.6|766|766.6|766|766.5|765.9|2
1643776340000|2022-02-02 04:32:20|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|2
1643776370000|2022-02-02 04:32:50|766.8|766.2|766.8|766.2|766.8|766.2|766.7|766.1|2
1643776400000|2022-02-02 04:33:20|||||||||1
1643776410000|2022-02-02 04:33:30|||||||||3
1643776450000|2022-02-02 04:34:10|766.6|766|766.6|766|766.6|766|766.6|766|0
1643776540000|2022-02-02 04:35:40|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1643776560000|2022-02-02 04:36:00|||||||||6
1643776590000|2022-02-02 04:36:30|766.6|766|766.7|766.1|766.7|766.1|766.6|766|1
1643776610000|2022-02-02 04:36:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|2
1643776620000|2022-02-02 04:37:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|2
1643776650000|2022-02-02 04:37:30|766.6|766|766.5|765.9|766.6|766|766.5|765.9|3
1643776680000|2022-02-02 04:38:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|3
1643776720000|2022-02-02 04:38:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|12
1643776740000|2022-02-02 04:39:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643776790000|2022-02-02 04:39:50|766.6|766|766.6|766|766.6|766|766.6|766|3
1643776800000|2022-02-02 04:40:00|||||||||1
1643776930000|2022-02-02 04:42:10|||||||||1
1643776980000|2022-02-02 04:43:00|766.5|765.9|766.3|765.7|766.5|765.9|766.3|765.7|2
1643777020000|2022-02-02 04:43:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1643777030000|2022-02-02 04:43:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643777090000|2022-02-02 04:44:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|3
1643777200000|2022-02-02 04:46:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1643777270000|2022-02-02 04:47:50|766.6|766|766.6|766|766.6|766|766.6|766|0
1643777280000|2022-02-02 04:48:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|2
1643777290000|2022-02-02 04:48:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1643777300000|2022-02-02 04:48:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|5
1643777370000|2022-02-02 04:49:30|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|0
1643777380000|2022-02-02 04:49:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|5
1643777390000|2022-02-02 04:49:50|767.5|766.9|767.6|767|767.6|767|767.5|766.9|0
1643777420000|2022-02-02 04:50:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|8
1643777430000|2022-02-02 04:50:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|4
1643777440000|2022-02-02 04:50:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|1
1643777470000|2022-02-02 04:51:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643777480000|2022-02-02 04:51:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|1
1643777500000|2022-02-02 04:51:40|767.3|766.7|767.3|766.7|767.5|766.9|767.3|766.7|35
1643777510000|2022-02-02 04:51:50|767.1|766.5|767|766.4|767.1|766.5|767|766.4|6
1643777520000|2022-02-02 04:52:00|766.9|766.3|766.9|766.3|767.1|766.5|766.9|766.3|10
1643777530000|2022-02-02 04:52:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|2
1643777540000|2022-02-02 04:52:20|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|21
1643777590000|2022-02-02 04:53:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|5
1643777600000|2022-02-02 04:53:20|766.7|766.1|766.8|766.2|766.8|766.2|766.4|765.8|7
1643777610000|2022-02-02 04:53:30|||||||||2
1643777620000|2022-02-02 04:53:40|766.7|766.1|766.3|765.7|766.7|766.1|766.3|765.7|14
1643777630000|2022-02-02 04:53:50|766.4|765.8|766.7|766.1|766.7|766.1|766.4|765.8|11
1643777640000|2022-02-02 04:54:00|766.6|766|766.8|766.2|766.8|766.2|766.6|766|7
1643777650000|2022-02-02 04:54:10|||||||||4
1643777660000|2022-02-02 04:54:20|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1643777670000|2022-02-02 04:54:30|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1643777680000|2022-02-02 04:54:40|766.6|766|766.8|766.2|766.8|766.2|766.6|766|7
1643777690000|2022-02-02 04:54:50|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|4
1643777710000|2022-02-02 04:55:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|9
1643777720000|2022-02-02 04:55:20|767|766.4|767.1|766.5|767.1|766.5|767|766.4|0
1643777740000|2022-02-02 04:55:40|||||||||7
1643777760000|2022-02-02 04:56:00|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|4
1643777770000|2022-02-02 04:56:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1643777780000|2022-02-02 04:56:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|4
1643777790000|2022-02-02 04:56:30|766.7|766.1|766.7|766.1|766.7|766.1|766.6|766|6
1643777810000|2022-02-02 04:56:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643777820000|2022-02-02 04:57:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643777850000|2022-02-02 04:57:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|12
1643777880000|2022-02-02 04:58:00|||||||||2
1643777890000|2022-02-02 04:58:10|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|8
1643777910000|2022-02-02 04:58:30|||||||||1
1643777920000|2022-02-02 04:58:40|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|1
1643777940000|2022-02-02 04:59:00|766.1|765.5|766.4|765.8|766.4|765.8|766.1|765.5|13
1643777950000|2022-02-02 04:59:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643777960000|2022-02-02 04:59:20|766.4|765.8|766.6|766|766.6|766|766.4|765.8|1
1643777970000|2022-02-02 04:59:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1643777980000|2022-02-02 04:59:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|6
1643777990000|2022-02-02 04:59:50|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|2
1643778020000|2022-02-02 05:00:20|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|0
1643778030000|2022-02-02 05:00:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643778040000|2022-02-02 05:00:40|||||||||22
1643778050000|2022-02-02 05:00:50|766.4|765.8|766.6|766|766.6|766|766.4|765.8|0
1643778060000|2022-02-02 05:01:00|766.8|766.2|766.3|765.7|766.8|766.2|766.3|765.7|8
1643778090000|2022-02-02 05:01:30|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|0
1643778100000|2022-02-02 05:01:40|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|7
1643778110000|2022-02-02 05:01:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1643778120000|2022-02-02 05:02:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|15
1643778170000|2022-02-02 05:02:50|766|765.4|766|765.4|766|765.4|766|765.4|1
1643778180000|2022-02-02 05:03:00|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|0
1643778190000|2022-02-02 05:03:10|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|2
1643778210000|2022-02-02 05:03:30|||||||||2
1643778220000|2022-02-02 05:03:40|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|3
1643778230000|2022-02-02 05:03:50|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643778260000|2022-02-02 05:04:20|766.1|765.5|765.7|765.1|766.1|765.5|765.7|765.1|4
1643778270000|2022-02-02 05:04:30|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|2
1643778300000|2022-02-02 05:05:00|765.6|765|765.3|764.7|765.6|765|765.3|764.7|7
1643778310000|2022-02-02 05:05:10|765.2|764.6|765.2|764.6|765.2|764.6|765.1|764.5|6
1643778320000|2022-02-02 05:05:20|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643778340000|2022-02-02 05:05:40|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|2
1643778390000|2022-02-02 05:06:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1643778430000|2022-02-02 05:07:10|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|2
1643778440000|2022-02-02 05:07:20|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|8
1643778450000|2022-02-02 05:07:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|28
1643778460000|2022-02-02 05:07:40|||||||||1
1643778470000|2022-02-02 05:07:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|5
1643778480000|2022-02-02 05:08:00|765.6|765|765.4|764.8|765.7|765.1|765.4|764.8|11
1643778510000|2022-02-02 05:08:30|765.3|764.7|765.1|764.5|765.3|764.7|765.1|764.5|1
1643778520000|2022-02-02 05:08:40|764.9|764.3|765.2|764.6|765.2|764.6|764.9|764.3|5
1643778530000|2022-02-02 05:08:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1643778540000|2022-02-02 05:09:00|765.4|764.8|765.6|765|765.6|765|765.4|764.8|3
1643778560000|2022-02-02 05:09:20|||||||||2
1643778570000|2022-02-02 05:09:30|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|4
1643778580000|2022-02-02 05:09:40|765.6|765|766|765.4|766|765.4|765.6|765|3
1643778650000|2022-02-02 05:10:50|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|0
1643778660000|2022-02-02 05:11:00|766|765.4|766|765.4|766|765.4|766|765.4|1
1643778710000|2022-02-02 05:11:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643778740000|2022-02-02 05:12:20|766|765.4|766|765.4|766|765.4|766|765.4|2
1643778850000|2022-02-02 05:14:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1643778870000|2022-02-02 05:14:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643778890000|2022-02-02 05:14:50|||||||||1
1643778900000|2022-02-02 05:15:00|766|765.4|766.1|765.5|766.1|765.5|765.8|765.2|5
1643778910000|2022-02-02 05:15:10|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|4
1643778920000|2022-02-02 05:15:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|18
1643778930000|2022-02-02 05:15:30|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|4
1643778940000|2022-02-02 05:15:40|765.7|765.1|765.7|765.1|765.9|765.3|765.6|765|5
1643778950000|2022-02-02 05:15:50|765.6|765|765.8|765.2|765.8|765.2|765.6|765|10
1643778970000|2022-02-02 05:16:10|||||||||4
1643778980000|2022-02-02 05:16:20|765.6|765|765.7|765.1|765.7|765.1|765.6|765|1
1643778990000|2022-02-02 05:16:30|765.8|765.2|766|765.4|766|765.4|765.7|765.1|4
1643779010000|2022-02-02 05:16:50|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|9
1643779030000|2022-02-02 05:17:10|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|8
1643779050000|2022-02-02 05:17:30|765.9|765.3|766|765.4|766|765.4|765.9|765.3|0
1643779070000|2022-02-02 05:17:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|4
1643779080000|2022-02-02 05:18:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643779090000|2022-02-02 05:18:10|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|0
1643779100000|2022-02-02 05:18:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643779110000|2022-02-02 05:18:30|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|5
1643779120000|2022-02-02 05:18:40|766.1|765.5|766.3|765.7|766.3|765.7|766.1|765.5|0
1643779130000|2022-02-02 05:18:50|766|765.4|766.2|765.6|766.2|765.6|766|765.4|4
1643779140000|2022-02-02 05:19:00|||||||||1
1643779150000|2022-02-02 05:19:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643779170000|2022-02-02 05:19:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643779180000|2022-02-02 05:19:40|766.1|765.5|766.1|765.5|766.1|765.5|766|765.4|2
1643779220000|2022-02-02 05:20:20|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643779290000|2022-02-02 05:21:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643779300000|2022-02-02 05:21:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1643779310000|2022-02-02 05:21:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|5
1643779320000|2022-02-02 05:22:00|766|765.4|766|765.4|766|765.4|766|765.4|0
1643779330000|2022-02-02 05:22:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1643779380000|2022-02-02 05:23:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1643779400000|2022-02-02 05:23:20|765.9|765.3|766|765.4|766.1|765.5|765.9|765.3|1
1643779420000|2022-02-02 05:23:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643779470000|2022-02-02 05:24:30|||||||||1
1643779510000|2022-02-02 05:25:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643779560000|2022-02-02 05:26:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643779610000|2022-02-02 05:26:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643779620000|2022-02-02 05:27:00|||||||||5
1643779670000|2022-02-02 05:27:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|4
1643779680000|2022-02-02 05:28:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643779690000|2022-02-02 05:28:10|||||||||1
1643779700000|2022-02-02 05:28:20|766.2|765.6|766.3|765.7|766.3|765.7|766.1|765.5|8
1643779710000|2022-02-02 05:28:30|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|7
1643779720000|2022-02-02 05:28:40|766.3|765.7|766|765.4|766.3|765.7|766|765.4|4
1643779730000|2022-02-02 05:28:50|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|0
1643779740000|2022-02-02 05:29:00|765.6|765|765.6|765|765.6|765|765.6|765|6
1643779770000|2022-02-02 05:29:30|765.5|764.9|765.6|765|765.6|765|765.5|764.9|2
1643779780000|2022-02-02 05:29:40|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|1
1643779790000|2022-02-02 05:29:50|765.9|765.3|766|765.4|766|765.4|765.9|765.3|2
1643779810000|2022-02-02 05:30:10|766.1|765.5|766|765.4|766.1|765.5|766|765.4|0
1643779870000|2022-02-02 05:31:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643779890000|2022-02-02 05:31:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643779900000|2022-02-02 05:31:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643779980000|2022-02-02 05:33:00|||||||||1
1643780050000|2022-02-02 05:34:10|||||||||1
1643780120000|2022-02-02 05:35:20|||||||||1
1643780130000|2022-02-02 05:35:30|||||||||1
1643780140000|2022-02-02 05:35:40|766.6|766|766.6|766|766.6|766|766.6|766|2
1643780180000|2022-02-02 05:36:20|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|1
1643780210000|2022-02-02 05:36:50|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|0
1643780220000|2022-02-02 05:37:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|5
1643780270000|2022-02-02 05:37:50|||||||||2
1643780280000|2022-02-02 05:38:00|||||||||1
1643780290000|2022-02-02 05:38:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643780340000|2022-02-02 05:39:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643780480000|2022-02-02 05:41:20|||||||||1
1643780530000|2022-02-02 05:42:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1643780560000|2022-02-02 05:42:40|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|0
1643780610000|2022-02-02 05:43:30|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1643780640000|2022-02-02 05:44:00|||||||||1
1643780700000|2022-02-02 05:45:00|767|766.4|766.9|766.3|767|766.4|766.9|766.3|4
1643780710000|2022-02-02 05:45:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643780730000|2022-02-02 05:45:30|||||||||1
1643780750000|2022-02-02 05:45:50|||||||||1
1643780820000|2022-02-02 05:47:00|||||||||1
1643781060000|2022-02-02 05:51:00|766.6|766|766.6|766|766.6|766|766.6|766|3
1643781070000|2022-02-02 05:51:10|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|1
1643781090000|2022-02-02 05:51:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1643781110000|2022-02-02 05:51:50|||||||||2
1643781170000|2022-02-02 05:52:50|766.6|766|766.6|766|766.6|766|766.6|766|0
1643781290000|2022-02-02 05:54:50|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|2
1643781300000|2022-02-02 05:55:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1643781360000|2022-02-02 05:56:00|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|1
1643781370000|2022-02-02 05:56:10|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|4
1643781380000|2022-02-02 05:56:20|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1643781390000|2022-02-02 05:56:30|766.3|765.7|766.5|765.9|766.5|765.9|766.3|765.7|6
1643781400000|2022-02-02 05:56:40|766.6|766|766.7|766.1|766.7|766.1|766.6|766|1
1643781410000|2022-02-02 05:56:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|8
1643781420000|2022-02-02 05:57:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1643781430000|2022-02-02 05:57:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|2
1643781480000|2022-02-02 05:58:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1643781500000|2022-02-02 05:58:20|766.6|766|766.6|766|766.6|766|766.6|766|2
1643781530000|2022-02-02 05:58:50|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|3
1643781540000|2022-02-02 05:59:00|767|766.4|767|766.4|767|766.4|767|766.4|0
1643781550000|2022-02-02 05:59:10|||||||||1
1643781560000|2022-02-02 05:59:20|767.2|766.6|767.3|766.7|767.3|766.7|767.2|766.6|6
1643781580000|2022-02-02 05:59:40|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|5
1643781590000|2022-02-02 05:59:50|767|766.4|767|766.4|767|766.4|767|766.4|11
1643781600000|2022-02-02 06:00:00|766.8|766.2|766.8|766.2|766.9|766.3|766.8|766.2|0
1643781610000|2022-02-02 06:00:10|767|766.4|766.9|766.3|767|766.4|766.9|766.3|3
1643781620000|2022-02-02 06:00:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643781630000|2022-02-02 06:00:30|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|8
1643781710000|2022-02-02 06:01:50|766.9|766.3|767|766.4|767|766.4|766.9|766.3|2
1643781770000|2022-02-02 06:02:50|767.1|766.5|767|766.4|767.1|766.5|767|766.4|1
1643781850000|2022-02-02 06:04:10|767.1|766.5|767|766.4|767.1|766.5|767|766.4|0
1643781880000|2022-02-02 06:04:40|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1643781990000|2022-02-02 06:06:30|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1643782020000|2022-02-02 06:07:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1643782050000|2022-02-02 06:07:30|||||||||1
1643782080000|2022-02-02 06:08:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|0
1643782180000|2022-02-02 06:09:40|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|0
1643782300000|2022-02-02 06:11:40|||||||||1
1643782320000|2022-02-02 06:12:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|2
1643782330000|2022-02-02 06:12:10|766.6|766|766.7|766.1|766.7|766.1|766.5|765.9|0
1643782340000|2022-02-02 06:12:20|766.6|766|766.7|766.1|766.7|766.1|766.6|766|0
1643782350000|2022-02-02 06:12:30|766.6|766|766.5|765.9|766.6|766|766.5|765.9|2
1643782370000|2022-02-02 06:12:50|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1643782380000|2022-02-02 06:13:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1643782400000|2022-02-02 06:13:20|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|0
1643782660000|2022-02-02 06:17:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1643782690000|2022-02-02 06:18:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|7
1643782740000|2022-02-02 06:19:00|766.8|766.2|766.8|766.2|766.9|766.3|766.8|766.2|2
1643782750000|2022-02-02 06:19:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643782760000|2022-02-02 06:19:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1643782790000|2022-02-02 06:19:50|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1643782800000|2022-02-02 06:20:00|767.1|766.5|767.1|766.5|767.2|766.6|767.1|766.5|4
1643782820000|2022-02-02 06:20:20|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1643782830000|2022-02-02 06:20:30|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|0
1643782860000|2022-02-02 06:21:00|767|766.4|766.9|766.3|767|766.4|766.9|766.3|0
1643782880000|2022-02-02 06:21:20|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|0
1643782900000|2022-02-02 06:21:40|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|3
1643782940000|2022-02-02 06:22:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1643782950000|2022-02-02 06:22:30|767|766.4|767.1|766.5|767.1|766.5|767|766.4|0
1643782980000|2022-02-02 06:23:00|767|766.4|767|766.4|767|766.4|767|766.4|1
1643783020000|2022-02-02 06:23:40|767.4|766.8|767.4|766.8|767.4|766.8|767.3|766.7|2
1643783030000|2022-02-02 06:23:50|767.5|766.9|767.6|767|767.7|767.1|767.5|766.9|2
1643783040000|2022-02-02 06:24:00|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|8
1643783050000|2022-02-02 06:24:10|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643783080000|2022-02-02 06:24:40|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|0
1643783190000|2022-02-02 06:26:30|||||||||1
1643783210000|2022-02-02 06:26:50|767.6|767|767.6|767|767.6|767|767.6|767|0
1643783220000|2022-02-02 06:27:00|767.7|767.1|767.6|767|767.7|767.1|767.6|767|1
1643783230000|2022-02-02 06:27:10|767.7|767.1|767.9|767.3|767.9|767.3|767.7|767.1|2
1643783270000|2022-02-02 06:27:50|||||||||1
1643783280000|2022-02-02 06:28:00|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643783350000|2022-02-02 06:29:10|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|0
1643783370000|2022-02-02 06:29:30|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1643783390000|2022-02-02 06:29:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643783400000|2022-02-02 06:30:00|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1643783440000|2022-02-02 06:30:40|||||||||1
1643783460000|2022-02-02 06:31:00|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|6
1643783500000|2022-02-02 06:31:40|767.5|766.9|767.8|767.2|767.8|767.2|767.5|766.9|3
1643783510000|2022-02-02 06:31:50|767.6|767|767.6|767|767.6|767|767.6|767|1
1643783540000|2022-02-02 06:32:20|||||||||1
1643783550000|2022-02-02 06:32:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1643783610000|2022-02-02 06:33:30|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|0
1643783700000|2022-02-02 06:35:00|||||||||5
1643783770000|2022-02-02 06:36:10|||||||||2
1643783780000|2022-02-02 06:36:20|||||||||1
1643783820000|2022-02-02 06:37:00|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|0
1643783900000|2022-02-02 06:38:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1643783940000|2022-02-02 06:39:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|5
1643783970000|2022-02-02 06:39:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|4
1643783990000|2022-02-02 06:39:50|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|1
1643784000000|2022-02-02 06:40:00|767.6|767|767.5|766.9|767.6|767|767.5|766.9|0
1643784010000|2022-02-02 06:40:10|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1643784070000|2022-02-02 06:41:10|767.6|767|767.5|766.9|767.7|767.1|767.5|766.9|1
1643784140000|2022-02-02 06:42:20|767.6|767|767.6|767|767.6|767|767.6|767|0
1643784150000|2022-02-02 06:42:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1643784180000|2022-02-02 06:43:00|767.6|767|767.6|767|767.6|767|767.6|767|0
1643784310000|2022-02-02 06:45:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1643784400000|2022-02-02 06:46:40|767.6|767|767.6|767|767.6|767|767.6|767|0
1643784420000|2022-02-02 06:47:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|6
1643784440000|2022-02-02 06:47:20|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1643784480000|2022-02-02 06:48:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1643784580000|2022-02-02 06:49:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1643784800000|2022-02-02 06:53:20|||||||||1
1643784840000|2022-02-02 06:54:00|767|766.4|766.8|766.2|767|766.4|766.8|766.2|7
1643784850000|2022-02-02 06:54:10|766.7|766.1|767.1|766.5|767.1|766.5|766.7|766.1|7
1643784970000|2022-02-02 06:56:10|767|766.4|767.1|766.5|767.1|766.5|767|766.4|0
1643785010000|2022-02-02 06:56:50|767|766.4|767|766.4|767.1|766.5|767|766.4|1
1643785020000|2022-02-02 06:57:00|767.1|766.5|767.1|766.5|767.1|766.5|767|766.4|0
1643785050000|2022-02-02 06:57:30|767|766.4|767|766.4|767|766.4|767|766.4|2
1643785070000|2022-02-02 06:57:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1643785080000|2022-02-02 06:58:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|2
1643785100000|2022-02-02 06:58:20|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|4
1643785110000|2022-02-02 06:58:30|767|766.4|767.1|766.5|767.1|766.5|766.9|766.3|2
1643785170000|2022-02-02 06:59:30|767|766.4|767|766.4|767.1|766.5|767|766.4|0
1643785180000|2022-02-02 06:59:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1643785190000|2022-02-02 06:59:50|||||||||2
1643785200000|2022-02-02 07:00:00|767|766.4|767.1|766.5|767.1|766.5|767|766.4|2
1643785240000|2022-02-02 07:00:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|2
1643785260000|2022-02-02 07:01:00|||||||||1
1643785270000|2022-02-02 07:01:10|||||||||1
1643785340000|2022-02-02 07:02:20|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|1
1643785400000|2022-02-02 07:03:20|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|2
1643785410000|2022-02-02 07:03:30|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1643785420000|2022-02-02 07:03:40|767.6|767|767.6|767|767.6|767|767.6|767|1
1643785430000|2022-02-02 07:03:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|2
1643785450000|2022-02-02 07:04:10|767.6|767|768|767.4|768|767.4|767.6|767|14
1643785470000|2022-02-02 07:04:30|768.1|767.1|767.6|767|768.1|767.1|767.6|767|11
1643785480000|2022-02-02 07:04:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|2
1643785600000|2022-02-02 07:06:40|767.9|767.3|768|767.4|768|767.4|767.9|767.3|1
1643785610000|2022-02-02 07:06:50|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|4
1643785620000|2022-02-02 07:07:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|3
1643785660000|2022-02-02 07:07:40|769.3|768.7|769.1|768.5|769.5|768.9|769.1|768.5|18
1643785680000|2022-02-02 07:08:00|769|768.4|768.9|768.3|769|768.4|768.9|768.3|2
1643785690000|2022-02-02 07:08:10|769.1|768.5|769.2|768.6|769.3|768.7|769|768.4|21
1643785700000|2022-02-02 07:08:20|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1643785710000|2022-02-02 07:08:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1643785720000|2022-02-02 07:08:40|769.5|768.9|769.8|769.2|769.8|769.2|769.5|768.9|3
1643785730000|2022-02-02 07:08:50|769.9|769.3|769.4|768.8|769.9|769.3|769.3|768.7|9
1643785740000|2022-02-02 07:09:00|769.5|768.9|769.1|768.5|769.5|768.9|769.1|768.5|3
1643785750000|2022-02-02 07:09:10|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|5
1643785760000|2022-02-02 07:09:20|768.9|768.3|769|768.4|769|768.4|768.9|768.3|2
1643785770000|2022-02-02 07:09:30|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|1
1643785800000|2022-02-02 07:10:00|769|768.4|769|768.4|769|768.4|769|768.4|2
1643785810000|2022-02-02 07:10:10|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643785830000|2022-02-02 07:10:30|769|768.4|769|768.4|769|768.4|769|768.4|0
1643785840000|2022-02-02 07:10:40|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643785850000|2022-02-02 07:10:50|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|2
1643785860000|2022-02-02 07:11:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643785900000|2022-02-02 07:11:40|769|768.4|769.1|768.5|769.1|768.5|769|768.4|1
1643785920000|2022-02-02 07:12:00|769|768.4|769|768.4|769|768.4|768.9|768.3|6
1643785930000|2022-02-02 07:12:10|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643785950000|2022-02-02 07:12:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|1
1643785960000|2022-02-02 07:12:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1643785980000|2022-02-02 07:13:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643786030000|2022-02-02 07:13:50|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|1
1643786060000|2022-02-02 07:14:20|768.9|768.3|769|768.4|769|768.4|768.9|768.3|0
1643786080000|2022-02-02 07:14:40|769.1|768.5|769|768.4|769.1|768.5|769|768.4|1
1643786090000|2022-02-02 07:14:50|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|1
1643786100000|2022-02-02 07:15:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|2
1643786160000|2022-02-02 07:16:00|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|0
1643786210000|2022-02-02 07:16:50|||||||||1
1643786220000|2022-02-02 07:17:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|2
1643786270000|2022-02-02 07:17:50|769|768.4|769|768.4|769|768.4|769|768.4|1
1643786280000|2022-02-02 07:18:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1643786310000|2022-02-02 07:18:30|768.7|768.1|768.3|767.7|768.7|768.1|768.3|767.7|2
1643786320000|2022-02-02 07:18:40|||||||||2
1643786350000|2022-02-02 07:19:10|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|0
1643786370000|2022-02-02 07:19:30|||||||||1
1643786400000|2022-02-02 07:20:00|||||||||2
1643786470000|2022-02-02 07:21:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643786480000|2022-02-02 07:21:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643786500000|2022-02-02 07:21:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643786520000|2022-02-02 07:22:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|0
1643786540000|2022-02-02 07:22:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643786550000|2022-02-02 07:22:30|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|1
1643786570000|2022-02-02 07:22:50|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|0
1643786590000|2022-02-02 07:23:10|768.1|767.5|767.7|767.1|768.1|767.5|767.7|767.1|7
1643786600000|2022-02-02 07:23:20|767.6|767|767.6|767|767.7|767.1|767.6|767|0
1643786610000|2022-02-02 07:23:30|767.7|767.1|767.6|767|767.7|767.1|767.6|767|0
1643786640000|2022-02-02 07:24:00|767.5|766.9|767.6|767|767.6|767|767.5|766.9|0
1643786660000|2022-02-02 07:24:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|2
1643786670000|2022-02-02 07:24:30|||||||||8
1643786700000|2022-02-02 07:25:00|||||||||2
1643786740000|2022-02-02 07:25:40|768.1|767.5|768.2|767.6|768.3|767.7|768.1|767.5|1
1643786750000|2022-02-02 07:25:50|||||||||1
1643786780000|2022-02-02 07:26:20|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|2
1643786790000|2022-02-02 07:26:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643786820000|2022-02-02 07:27:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643786840000|2022-02-02 07:27:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|1
1643786880000|2022-02-02 07:28:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1643786890000|2022-02-02 07:28:10|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1643786940000|2022-02-02 07:29:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1643786960000|2022-02-02 07:29:20|||||||||1
1643787000000|2022-02-02 07:30:00|768.7|768.1|768.4|767.8|768.7|768.1|768.4|767.8|1
1643787060000|2022-02-02 07:31:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1643787070000|2022-02-02 07:31:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643787150000|2022-02-02 07:32:30|||||||||1
1643787210000|2022-02-02 07:33:30|||||||||1
1643787230000|2022-02-02 07:33:50|||||||||3
1643787240000|2022-02-02 07:34:00|||||||||5
1643787260000|2022-02-02 07:34:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|1
1643787270000|2022-02-02 07:34:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|3
1643787310000|2022-02-02 07:35:10|768.7|768.1|768.5|767.9|768.7|768.1|768.5|767.9|1
1643787330000|2022-02-02 07:35:30|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643787350000|2022-02-02 07:35:50|||||||||1
1643787430000|2022-02-02 07:37:10|||||||||2
1643787470000|2022-02-02 07:37:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|8
1643787480000|2022-02-02 07:38:00|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|0
1643787490000|2022-02-02 07:38:10|||||||||2
1643787510000|2022-02-02 07:38:30|768|767.4|767.8|767.2|768|767.4|767.8|767.2|4
1643787540000|2022-02-02 07:39:00|||||||||1
1643787600000|2022-02-02 07:40:00|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|2
1643787610000|2022-02-02 07:40:10|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|2
1643787640000|2022-02-02 07:40:40|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1643787650000|2022-02-02 07:40:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643787670000|2022-02-02 07:41:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1643787690000|2022-02-02 07:41:30|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643787710000|2022-02-02 07:41:50|768|767.4|768|767.4|768|767.4|768|767.4|0
1643787820000|2022-02-02 07:43:40|||||||||1
1643787950000|2022-02-02 07:45:50|767.9|767.3|767.7|767.1|767.9|767.3|767.7|767.1|4
1643788010000|2022-02-02 07:46:50|||||||||1
1643788030000|2022-02-02 07:47:10|767.8|767.2|768.1|767.5|768.1|767.5|767.8|767.2|4
1643788060000|2022-02-02 07:47:40|768|767.4|768|767.4|768|767.4|768|767.4|0
1643788150000|2022-02-02 07:49:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643788170000|2022-02-02 07:49:30|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1643788180000|2022-02-02 07:49:40|768.1|767.5|768|767.4|768.1|767.5|768|767.4|1
1643788190000|2022-02-02 07:49:50|767.9|767.3|768|767.4|768|767.4|767.8|767.2|1
1643788210000|2022-02-02 07:50:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643788220000|2022-02-02 07:50:20|768|767.4|768|767.4|768|767.4|768|767.4|0
1643788260000|2022-02-02 07:51:00|767.9|767.3|768|767.4|768|767.4|767.9|767.3|0
1643788310000|2022-02-02 07:51:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|3
1643788380000|2022-02-02 07:53:00|768|767.4|768|767.4|768|767.4|768|767.4|1
1643788500000|2022-02-02 07:55:00|||||||||1
1643788520000|2022-02-02 07:55:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643788540000|2022-02-02 07:55:40|767.7|767.1|767.6|767|767.7|767.1|767.6|767|10
1643788550000|2022-02-02 07:55:50|||||||||6
1643788560000|2022-02-02 07:56:00|767.3|766.7|767.5|766.9|767.6|767|767.3|766.7|7
1643788580000|2022-02-02 07:56:20|767.6|767|767.5|766.9|767.6|767|767.5|766.9|0
1643788600000|2022-02-02 07:56:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1643788620000|2022-02-02 07:57:00|||||||||1
1643788650000|2022-02-02 07:57:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|1
1643788660000|2022-02-02 07:57:40|767.1|766.5|767|766.4|767.1|766.5|767|766.4|1
1643788670000|2022-02-02 07:57:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|4
1643788680000|2022-02-02 07:58:00|767.6|767|768|767.4|768|767.4|767.6|767|10
1643788690000|2022-02-02 07:58:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|1
1643788700000|2022-02-02 07:58:20|767.8|767.2|768.1|767.5|768.1|767.5|767.8|767.2|4
1643788720000|2022-02-02 07:58:40|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|1
1643788730000|2022-02-02 07:58:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1643788740000|2022-02-02 07:59:00|768|767.4|768|767.4|768|767.4|768|767.4|1
1643788750000|2022-02-02 07:59:10|768.1|767.5|768.3|767.7|768.3|767.7|768.1|767.5|3
1643788780000|2022-02-02 07:59:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1643788790000|2022-02-02 07:59:50|768.6|768|768.3|767.7|768.6|768|768.3|767.7|0
1643788820000|2022-02-02 08:00:20|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|2
1643788830000|2022-02-02 08:00:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1643788870000|2022-02-02 08:01:10|||||||||1
1643788930000|2022-02-02 08:02:10|||||||||1
1643788970000|2022-02-02 08:02:50|||||||||1
1643789030000|2022-02-02 08:03:50|||||||||1
1643789040000|2022-02-02 08:04:00|767.6|767|767.6|767|767.6|767|767.6|767|0
1643789050000|2022-02-02 08:04:10|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|0
1643789060000|2022-02-02 08:04:20|||||||||2
1643789100000|2022-02-02 08:05:00|767.7|767.1|767.6|767|767.7|767.1|767.6|767|0
1643789120000|2022-02-02 08:05:20|768|767.4|768|767.4|768|767.4|768|767.4|3
1643789140000|2022-02-02 08:05:40|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643789160000|2022-02-02 08:06:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|3
1643789170000|2022-02-02 08:06:10|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643789180000|2022-02-02 08:06:20|768.6|768|768.6|768|768.6|768|768.6|768|2
1643789190000|2022-02-02 08:06:30|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|3
1643789200000|2022-02-02 08:06:40|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|0
1643789280000|2022-02-02 08:08:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643789310000|2022-02-02 08:08:30|||||||||1
1643789320000|2022-02-02 08:08:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|2
1643789350000|2022-02-02 08:09:10|768.3|767.7|768.1|767.5|768.3|767.7|768.1|767.5|0
1643789370000|2022-02-02 08:09:30|||||||||1
1643789400000|2022-02-02 08:10:00|768|767.4|768|767.4|768|767.4|768|767.4|1
1643789450000|2022-02-02 08:10:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|10
1643789460000|2022-02-02 08:11:00|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|3
1643789470000|2022-02-02 08:11:10|768.5|767.9|768.6|768|768.6|768|768.5|767.9|0
1643789480000|2022-02-02 08:11:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|4
1643789490000|2022-02-02 08:11:30|||||||||2
1643789510000|2022-02-02 08:11:50|768.6|768|768.6|768|768.6|768|768.6|768|2
1643789520000|2022-02-02 08:12:00|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|2
1643789530000|2022-02-02 08:12:10|||||||||1
1643789570000|2022-02-02 08:12:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|12
1643789580000|2022-02-02 08:13:00|||||||||3
1643789600000|2022-02-02 08:13:20|767.6|767|767.8|767.2|767.8|767.2|767.6|767|11
1643789610000|2022-02-02 08:13:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1643789650000|2022-02-02 08:14:10|||||||||4
1643789690000|2022-02-02 08:14:50|767.6|767|767.6|767|767.6|767|767.6|767|11
1643789720000|2022-02-02 08:15:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|5
1643789790000|2022-02-02 08:16:30|768|767.4|767.8|767.2|768|767.4|767.8|767.2|1
1643789810000|2022-02-02 08:16:50|767.6|767|767.7|767.1|767.7|767.1|767.6|767|1
1643789830000|2022-02-02 08:17:10|767.6|767|767.7|767.1|767.7|767.1|767.6|767|0
1643789840000|2022-02-02 08:17:20|767.6|767|767.6|767|767.6|767|767.6|767|0
1643789850000|2022-02-02 08:17:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1643789900000|2022-02-02 08:18:20|||||||||2
1643790070000|2022-02-02 08:21:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|2
1643790090000|2022-02-02 08:21:30|768|767.4|768.1|767.5|768.1|767.5|768|767.4|0
1643790140000|2022-02-02 08:22:20|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|2
1643790200000|2022-02-02 08:23:20|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|2
1643790230000|2022-02-02 08:23:50|||||||||1
1643790240000|2022-02-02 08:24:00|767.8|767.2|768|767.4|768|767.4|767.8|767.2|0
1643790260000|2022-02-02 08:24:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643790280000|2022-02-02 08:24:40|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|5
1643790300000|2022-02-02 08:25:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|1
1643790370000|2022-02-02 08:26:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643790410000|2022-02-02 08:26:50|768|767.4|768|767.4|768|767.4|768|767.4|1
1643790420000|2022-02-02 08:27:00|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643790450000|2022-02-02 08:27:30|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1643790510000|2022-02-02 08:28:30|768|767.4|768.2|767.6|768.2|767.6|767.8|767.2|1
1643790550000|2022-02-02 08:29:10|768.1|767.5|768.1|767.5|768.1|767.5|768|767.4|0
1643790610000|2022-02-02 08:30:10|||||||||1
1643790640000|2022-02-02 08:30:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1643790670000|2022-02-02 08:31:10|768.5|767.9|768.6|768|768.6|768|768.5|767.9|3
1643790680000|2022-02-02 08:31:20|768.7|768.1|768.7|768.1|768.7|768.1|768.6|768|0
1643790720000|2022-02-02 08:32:00|768.6|768|768.7|768.1|768.7|768.1|768.6|768|0
1643790780000|2022-02-02 08:33:00|768.6|768|768.6|768|768.6|768|768.6|768|0
1643790790000|2022-02-02 08:33:10|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|6
1643790820000|2022-02-02 08:33:40|769|768.4|769|768.4|769|768.4|769|768.4|3
1643790850000|2022-02-02 08:34:10|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|2
1643790860000|2022-02-02 08:34:20|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|1
1643790870000|2022-02-02 08:34:30|769.6|769|769.6|769|769.6|769|769.6|769|2
1643790940000|2022-02-02 08:35:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|2
1643790970000|2022-02-02 08:36:10|||||||||1
1643791020000|2022-02-02 08:37:00|769.6|769|769.6|769|769.6|769|769.6|769|5
1643791030000|2022-02-02 08:37:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1643791060000|2022-02-02 08:37:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1643791070000|2022-02-02 08:37:50|||||||||3
1643791080000|2022-02-02 08:38:00|769.7|769.1|769.6|769|769.7|769.1|769.6|769|2
1643791110000|2022-02-02 08:38:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|4
1643791140000|2022-02-02 08:39:00|769.1|768.5|769.2|768.6|769.3|768.7|769.1|768.5|5
1643791170000|2022-02-02 08:39:30|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|4
1643791180000|2022-02-02 08:39:40|769|768.4|768.8|768.2|769|768.4|768.8|768.2|4
1643791250000|2022-02-02 08:40:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|2
1643791320000|2022-02-02 08:42:00|768.6|768|768.6|768|768.6|768|768.6|768|0
1643791340000|2022-02-02 08:42:20|768.5|767.9|768.6|768|768.6|768|768.5|767.9|0
1643791370000|2022-02-02 08:42:50|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|3
1643791460000|2022-02-02 08:44:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|2
1643791500000|2022-02-02 08:45:00|768|767.4|768|767.4|768|767.4|768|767.4|4
1643791510000|2022-02-02 08:45:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643791610000|2022-02-02 08:46:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|9
1643791680000|2022-02-02 08:48:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|7
1643791690000|2022-02-02 08:48:10|768.6|768|768.5|767.9|768.6|768|768.5|767.9|0
1643791750000|2022-02-02 08:49:10|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|1
1643791780000|2022-02-02 08:49:40|768.6|768|768.6|768|768.6|768|768.5|767.9|2
1643791800000|2022-02-02 08:50:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1643791880000|2022-02-02 08:51:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643791890000|2022-02-02 08:51:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1643791900000|2022-02-02 08:51:40|768.4|767.8|768|767.4|768.4|767.8|767.8|767.2|4
1643791990000|2022-02-02 08:53:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|3
1643792030000|2022-02-02 08:53:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|3
1643792050000|2022-02-02 08:54:10|768.6|768|768.6|768|768.6|768|768.6|768|0
1643792100000|2022-02-02 08:55:00|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|7
1643792120000|2022-02-02 08:55:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643792130000|2022-02-02 08:55:30|768|767.4|768|767.4|768|767.4|768|767.4|2
1643792150000|2022-02-02 08:55:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643792160000|2022-02-02 08:56:00|768|767.4|768|767.4|768|767.4|768|767.4|2
1643792280000|2022-02-02 08:58:00|||||||||1
1643792300000|2022-02-02 08:58:20|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|9
1643792320000|2022-02-02 08:58:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1643792360000|2022-02-02 08:59:20|||||||||3
1643792400000|2022-02-02 09:00:00|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|1
1643792420000|2022-02-02 09:00:20|768|767.4|767.8|767.2|768|767.4|767.8|767.2|1
1643792510000|2022-02-02 09:01:50|||||||||1
1643792520000|2022-02-02 09:02:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|2
1643792530000|2022-02-02 09:02:10|||||||||3
1643792580000|2022-02-02 09:03:00|||||||||1
1643792620000|2022-02-02 09:03:40|||||||||2
1643792630000|2022-02-02 09:03:50|||||||||2
1643792640000|2022-02-02 09:04:00|||||||||7
1643792650000|2022-02-02 09:04:10|767.8|767.2|768.1|767.5|768.1|767.5|767.8|767.2|9
1643792700000|2022-02-02 09:05:00|||||||||1
1643792710000|2022-02-02 09:05:10|||||||||2
1643792730000|2022-02-02 09:05:30|||||||||1
1643792780000|2022-02-02 09:06:20|768|767.4|768|767.4|768|767.4|768|767.4|2
1643792790000|2022-02-02 09:06:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643792810000|2022-02-02 09:06:50|||||||||4
1643792820000|2022-02-02 09:07:00|768|767.4|768|767.4|768|767.4|768|767.4|2
1643792830000|2022-02-02 09:07:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643792870000|2022-02-02 09:07:50|768|767.4|767.8|767.2|768|767.4|767.8|767.2|10
1643792910000|2022-02-02 09:08:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1643792930000|2022-02-02 09:08:50|||||||||4
1643792940000|2022-02-02 09:09:00|||||||||1
1643793000000|2022-02-02 09:10:00|||||||||2
1643793030000|2022-02-02 09:10:30|767.8|767.2|768|767.4|768|767.4|767.8|767.2|2
1643793060000|2022-02-02 09:11:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643793120000|2022-02-02 09:12:00|768.3|767.7|768.3|767.7|768.3|767.7|768.2|767.6|8
1643793180000|2022-02-02 09:13:00|768.5|767.9|768.6|768|768.6|768|768.5|767.9|2
1643793190000|2022-02-02 09:13:10|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1643793240000|2022-02-02 09:14:00|||||||||1
1643793270000|2022-02-02 09:14:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1643793310000|2022-02-02 09:15:10|768.6|768|768.6|768|768.6|768|768.6|768|7
1643793330000|2022-02-02 09:15:30|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|2
1643793360000|2022-02-02 09:16:00|768.6|768|768.6|768|768.6|768|768.6|768|0
1643793410000|2022-02-02 09:16:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|3
1643793420000|2022-02-02 09:17:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|6
1643793440000|2022-02-02 09:17:20|768.6|768|768.6|768|768.6|768|768.6|768|0
1643793450000|2022-02-02 09:17:30|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|1
1643793470000|2022-02-02 09:17:50|768.8|768.2|769|768.4|769|768.4|768.8|768.2|1
1643793500000|2022-02-02 09:18:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643793540000|2022-02-02 09:19:00|769|768.4|769|768.4|769|768.4|768.8|768.2|3
1643793590000|2022-02-02 09:19:50|768.8|768.2|768.6|768|768.8|768.2|768.6|768|1
1643793600000|2022-02-02 09:20:00|||||||||1
1643793690000|2022-02-02 09:21:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1643793730000|2022-02-02 09:22:10|768.3|767.7|768.6|768|768.6|768|768.3|767.7|5
1643793750000|2022-02-02 09:22:30|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|1
1643793780000|2022-02-02 09:23:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1643793820000|2022-02-02 09:23:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1643793850000|2022-02-02 09:24:10|768.7|768.1|768.7|768.1|768.7|768.1|768.6|768|0
1643793860000|2022-02-02 09:24:20|768.6|768|768.6|768|768.6|768|768.6|768|0
1643793880000|2022-02-02 09:24:40|768.7|768.1|768.7|768.1|768.8|768.2|768.7|768.1|1
1643793930000|2022-02-02 09:25:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|3
1643793940000|2022-02-02 09:25:40|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|0
1643794010000|2022-02-02 09:26:50|768.6|768|768.7|768.1|768.7|768.1|768.6|768|9
1643794020000|2022-02-02 09:27:00|768.8|768.2|768.6|768|768.8|768.2|768.6|768|1
1643794140000|2022-02-02 09:29:00|||||||||1
1643794280000|2022-02-02 09:31:20|768.7|768.1|769.2|768.6|769.2|768.6|768.7|768.1|6
1643794360000|2022-02-02 09:32:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|5
1643794370000|2022-02-02 09:32:50|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|3
1643794380000|2022-02-02 09:33:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643794410000|2022-02-02 09:33:30|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|1
1643794420000|2022-02-02 09:33:40|768.8|768.2|769|768.4|769|768.4|768.8|768.2|7
1643794480000|2022-02-02 09:34:40|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|6
1643794510000|2022-02-02 09:35:10|||||||||1
1643794520000|2022-02-02 09:35:20|769.2|768.6|769.1|768.5|769.2|768.6|769.1|768.5|6
1643794650000|2022-02-02 09:37:30|||||||||1
1643794680000|2022-02-02 09:38:00|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|1
1643794740000|2022-02-02 09:39:00|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|3
1643794750000|2022-02-02 09:39:10|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1643794880000|2022-02-02 09:41:20|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|0
1643794910000|2022-02-02 09:41:50|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|6
1643794920000|2022-02-02 09:42:00|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1643794930000|2022-02-02 09:42:10|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|2
1643794940000|2022-02-02 09:42:20|||||||||3
1643794950000|2022-02-02 09:42:30|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|1
1643795030000|2022-02-02 09:43:50|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|1
1643795060000|2022-02-02 09:44:20|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1643795100000|2022-02-02 09:45:00|769|768.4|768.8|768.2|769|768.4|768.8|768.2|0
1643795120000|2022-02-02 09:45:20|769|768.4|769|768.4|769|768.4|769|768.4|1
1643795130000|2022-02-02 09:45:30|||||||||1
1643795140000|2022-02-02 09:45:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|1
1643795160000|2022-02-02 09:46:00|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|0
1643795190000|2022-02-02 09:46:30||768.2||768.6||768.6||768.2|4
1643795200000|2022-02-02 09:46:40|769.6|769|769.6|769|769.6|769|769.6|769|0
1643795210000|2022-02-02 09:46:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|2
1643795230000|2022-02-02 09:47:10|769.6|769|769.5|768.9|769.6|769|769.5|768.9|0
1643795280000|2022-02-02 09:48:00|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|0
1643795340000|2022-02-02 09:49:00|769|768.4|768.8|768.2|769|768.4|768.5|767.9|8
1643795350000|2022-02-02 09:49:10|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|5
1643795380000|2022-02-02 09:49:40|768.6|768|768.6|768|768.6|768|768.6|768|2
1643795390000|2022-02-02 09:49:50|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1643795430000|2022-02-02 09:50:30|768.6|768|768.6|768|768.6|768|768.6|768|0
1643795440000|2022-02-02 09:50:40|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|3
1643795460000|2022-02-02 09:51:00|768.6|768|768.8|768.2|768.8|768.2|768.6|768|2
1643795470000|2022-02-02 09:51:10|769|768.4|769|768.4|769|768.4|769|768.4|0
1643795480000|2022-02-02 09:51:20|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|1
1643795500000|2022-02-02 09:51:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|5
1643795510000|2022-02-02 09:51:50|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|1
1643795540000|2022-02-02 09:52:20|||||||||1
1643795580000|2022-02-02 09:53:00|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|0
1643795610000|2022-02-02 09:53:30|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|2
1643795620000|2022-02-02 09:53:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|8
1643795630000|2022-02-02 09:53:50|||||||||1
1643795680000|2022-02-02 09:54:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1643795700000|2022-02-02 09:55:00|769.5|768.9|769.6|769|769.6|769|769.5|768.9|0
1643795740000|2022-02-02 09:55:40|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|2
1643795750000|2022-02-02 09:55:50|770.4|769.8|770.6|770|770.6|770|770.4|769.8|3
1643795760000|2022-02-02 09:56:00|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|8
1643795780000|2022-02-02 09:56:20|770.4|769.8|770.6|770|770.6|770|770.4|769.8|2
1643795800000|2022-02-02 09:56:40|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|3
1643795820000|2022-02-02 09:57:00|770.6|770|770.6|770|770.6|770|770.6|770|0
1643795850000|2022-02-02 09:57:30|770.5|769.9|770.4|769.8|770.5|769.9|770.4|769.8|0
1643795860000|2022-02-02 09:57:40|770.6|770|771.3|770.7|771.3|770.7|770.6|770|27
1643795870000|2022-02-02 09:57:50|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|10
1643795880000|2022-02-02 09:58:00|771.8|771.2|772.2|771.6|772.2|771.6|771.8|771.2|11
1643795890000|2022-02-02 09:58:10|772.3|771.7|772.1|771.5|772.3|771.7|771.8|771.2|3
1643795900000|2022-02-02 09:58:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|3
1643795910000|2022-02-02 09:58:30|771.9|771.3|771.8|771.2|772|771.4|771.8|771.2|0
1643795920000|2022-02-02 09:58:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|2
1643795940000|2022-02-02 09:59:00|772.2|771.6|772.2|771.6|772.3|771.7|772.2|771.6|4
1643795950000|2022-02-02 09:59:10|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|1
1643795990000|2022-02-02 09:59:50|772|771.4|772|771.4|772|771.4|772|771.4|2
1643796000000|2022-02-02 10:00:00|771.9|771.3|771.8|771.2|771.9|771.3|771.7|771.1|2
1643796020000|2022-02-02 10:00:20|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|1
1643796040000|2022-02-02 10:00:40|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1643796050000|2022-02-02 10:00:50|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643796060000|2022-02-02 10:01:00|772.2|771.6|772|771.4|772.2|771.6|771.8|771.2|4
1643796070000|2022-02-02 10:01:10|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|0
1643796090000|2022-02-02 10:01:30|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1643796120000|2022-02-02 10:02:00|771.7|771.1|771.3|770.7|771.7|771.1|771.3|770.7|1
1643796130000|2022-02-02 10:02:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|0
1643796140000|2022-02-02 10:02:20|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|3
1643796160000|2022-02-02 10:02:40|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|1
1643796180000|2022-02-02 10:03:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|0
1643796190000|2022-02-02 10:03:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|0
1643796200000|2022-02-02 10:03:20|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|2
1643796210000|2022-02-02 10:03:30|771.4|770.8|771.6|771|771.6|771|771.4|770.8|1
1643796240000|2022-02-02 10:04:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|1
1643796300000|2022-02-02 10:05:00|771.6|771|771.5|770.9|771.6|771|771.5|770.9|2
1643796310000|2022-02-02 10:05:10|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1643796350000|2022-02-02 10:05:50|||||||||1
1643796360000|2022-02-02 10:06:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|6
1643796400000|2022-02-02 10:06:40|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|2
1643796420000|2022-02-02 10:07:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|1
1643796440000|2022-02-02 10:07:20|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|0
1643796450000|2022-02-02 10:07:30|770.6|770|770.6|770|770.6|770|770.6|770|0
1643796470000|2022-02-02 10:07:50|||||||||2
1643796500000|2022-02-02 10:08:20|770.5|769.9|770.4|769.8|770.5|769.9|770.4|769.8|0
1643796510000|2022-02-02 10:08:30|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|0
1643796530000|2022-02-02 10:08:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|1
1643796550000|2022-02-02 10:09:10|770.1|769.5|770.3|769.7|770.3|769.7|770.1|769.5|2
1643796600000|2022-02-02 10:10:00|770|769.4|770.1|769.5|770.1|769.5|769.7|769.1|8
1643796610000|2022-02-02 10:10:10|770|769.4|770|769.4|770|769.4|770|769.4|0
1643796620000|2022-02-02 10:10:20|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|2
1643796630000|2022-02-02 10:10:30|770.6|770|770.6|770|770.6|770|770.6|770|4
1643796700000|2022-02-02 10:11:40|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|3
1643796710000|2022-02-02 10:11:50|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|0
1643796720000|2022-02-02 10:12:00|||||||||1
1643796740000|2022-02-02 10:12:20|||||||||1
1643796760000|2022-02-02 10:12:40|770.6|770|770.7|770.1|770.7|770.1|770.6|770|0
1643796770000|2022-02-02 10:12:50|771|770.4|771.2|770.6|771.2|770.6|771|770.4|2
1643796800000|2022-02-02 10:13:20|771.1|770.5|771|770.4|771.1|770.5|771|770.4|2
1643796810000|2022-02-02 10:13:30|||||||||1
1643796820000|2022-02-02 10:13:40|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|0
1643796840000|2022-02-02 10:14:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|2
1643796880000|2022-02-02 10:14:40|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|1
1643796890000|2022-02-02 10:14:50|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|1
1643796980000|2022-02-02 10:16:20|||||||||1
1643796990000|2022-02-02 10:16:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1643797020000|2022-02-02 10:17:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|1
1643797050000|2022-02-02 10:17:30|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|4
1643797070000|2022-02-02 10:17:50|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1643797080000|2022-02-02 10:18:00|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|5
1643797100000|2022-02-02 10:18:20|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|2
1643797140000|2022-02-02 10:19:00|771.6|771|771.1|770.5|771.6|771|771.1|770.5|8
1643797150000|2022-02-02 10:19:10|770.8|770.2|771|770.4|771|770.4|770.8|770.2|1
1643797190000|2022-02-02 10:19:50|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|3
1643797200000|2022-02-02 10:20:00|771.4|770.8|771.6|771|771.6|771|771.4|770.8|5
1643797230000|2022-02-02 10:20:30|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|3
1643797250000|2022-02-02 10:20:50|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|2
1643797260000|2022-02-02 10:21:00|772|771.4|771.6|771|772|771.4|771.5|770.9|12
1643797270000|2022-02-02 10:21:10|||||||||2
1643797330000|2022-02-02 10:22:10|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|0
1643797340000|2022-02-02 10:22:20|771.8|771.2|772|771.4|772|771.4|771.8|771.2|3
1643797360000|2022-02-02 10:22:40|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|3
1643797370000|2022-02-02 10:22:50|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643797380000|2022-02-02 10:23:00|772.1|771.5|771.8|771.2|772.1|771.5|771.8|771.2|1
1643797400000|2022-02-02 10:23:20|772.1|771.5|772.1|771.5|772.2|771.6|772.1|771.5|4
1643797430000|2022-02-02 10:23:50|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1643797440000|2022-02-02 10:24:00|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1643797490000|2022-02-02 10:24:50|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1643797500000|2022-02-02 10:25:00|772.3|771.7|772.2|771.6|772.5|771.9|772.2|771.6|2
1643797520000|2022-02-02 10:25:20|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|2
1643797540000|2022-02-02 10:25:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1643797580000|2022-02-02 10:26:20|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1643797600000|2022-02-02 10:26:40|||||||||1
1643797610000|2022-02-02 10:26:50|772.6|772|772.6|772|772.6|772|772.6|772|0
1643797620000|2022-02-02 10:27:00|772.3|771.7|773.6|773|773.6|773|772.3|771.7|22
1643797630000|2022-02-02 10:27:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|9
1643797640000|2022-02-02 10:27:20|||||||||1
1643797650000|2022-02-02 10:27:30|773.8|773.2|774.4|773.8|774.5|773.9|773.8|773.2|10
1643797660000|2022-02-02 10:27:40|774.5|773.9|774.2|773.6|774.6|774|774.1|773.5|7
1643797670000|2022-02-02 10:27:50|||||||||1
1643797680000|2022-02-02 10:28:00|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1643797690000|2022-02-02 10:28:10|774|773.4|774|773.4|774|773.4|774|773.4|3
1643797700000|2022-02-02 10:28:20|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|0
1643797710000|2022-02-02 10:28:30|773.6|773|773.8|773.2|773.8|773.2|773.6|773|5
1643797740000|2022-02-02 10:29:00|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|5
1643797750000|2022-02-02 10:29:10|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|1
1643797770000|2022-02-02 10:29:30|||||||||1
1643797790000|2022-02-02 10:29:50|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1643797800000|2022-02-02 10:30:00|773.7|773.1|773.6|773|773.7|773.1|773.2|772.6|12
1643797810000|2022-02-02 10:30:10|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|1
1643797820000|2022-02-02 10:30:20|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1643797830000|2022-02-02 10:30:30|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|1
1643797840000|2022-02-02 10:30:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1643797860000|2022-02-02 10:31:00|773|772.4|772.6|772|773|772.4|772.6|772|14
1643797890000|2022-02-02 10:31:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|2
1643797900000|2022-02-02 10:31:40|||||||||2
1643797930000|2022-02-02 10:32:10|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|2
1643797940000|2022-02-02 10:32:20|772.3|771.7|772.3|771.7|772.5|771.9|772.3|771.7|4
1643797950000|2022-02-02 10:32:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|3
1643797970000|2022-02-02 10:32:50|772.8|772.2|773.2|772.6|773.2|772.6|772.8|772.2|3
1643797980000|2022-02-02 10:33:00|||||||||1
1643797990000|2022-02-02 10:33:10|773|772.4|773|772.4|773|772.4|773|772.4|1
1643798010000|2022-02-02 10:33:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1643798040000|2022-02-02 10:34:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1643798060000|2022-02-02 10:34:20|773.1|772.5|772.7|772.1|773.1|772.5|772.7|772.1|6
1643798070000|2022-02-02 10:34:30|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|1
1643798110000|2022-02-02 10:35:10|772.8|772.2|773.1|772.5|773.1|772.5|772.8|772.2|1
1643798130000|2022-02-02 10:35:30|||||||||1
1643798140000|2022-02-02 10:35:40|773|772.4|773|772.4|773|772.4|773|772.4|0
1643798150000|2022-02-02 10:35:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1643798160000|2022-02-02 10:36:00|773|772.4|773|772.4|773|772.4|773|772.4|0
1643798180000|2022-02-02 10:36:20|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|0
1643798190000|2022-02-02 10:36:30|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1643798230000|2022-02-02 10:37:10|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1643798240000|2022-02-02 10:37:20|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1643798250000|2022-02-02 10:37:30|773|772.4|773|772.4|773|772.4|773|772.4|0
1643798270000|2022-02-02 10:37:50|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|0
1643798280000|2022-02-02 10:38:00|||||||||5
1643798290000|2022-02-02 10:38:10|772.6|772|773|772.4|773|772.4|772.6|772|2
1643798340000|2022-02-02 10:39:00|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|3
1643798370000|2022-02-02 10:39:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1643798380000|2022-02-02 10:39:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1643798450000|2022-02-02 10:40:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1643798470000|2022-02-02 10:41:10|||||||||2
1643798500000|2022-02-02 10:41:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|1
1643798520000|2022-02-02 10:42:00|773.3|772.7|773|772.4|773.3|772.7|773|772.4|4
1643798550000|2022-02-02 10:42:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1643798570000|2022-02-02 10:42:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1643798670000|2022-02-02 10:44:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1643798680000|2022-02-02 10:44:40|773|772.4|773|772.4|773|772.4|773|772.4|0
1643798700000|2022-02-02 10:45:00|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|5
1643798710000|2022-02-02 10:45:10|772.9|772.3|773|772.4|773|772.4|772.9|772.3|0
1643798770000|2022-02-02 10:46:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1643798790000|2022-02-02 10:46:30|773|772.4|773|772.4|773|772.4|773|772.4|1
1643798800000|2022-02-02 10:46:40|773.1|772.5|773|772.4|773.1|772.5|773|772.4|2
1643798810000|2022-02-02 10:46:50|773.1|772.5|773|772.4|773.1|772.5|773|772.4|1
1643798870000|2022-02-02 10:47:50|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1643798920000|2022-02-02 10:48:40|772.8|772.2|772.6|772|772.8|772.2|772.6|772|0
1643798930000|2022-02-02 10:48:50|772.7|772.1|772.7|772.1|772.8|772.2|772.7|772.1|1
1643798940000|2022-02-02 10:49:00|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1643798960000|2022-02-02 10:49:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1643798980000|2022-02-02 10:49:40|772.6|772|772.6|772|772.6|772|772.6|772|0
1643799010000|2022-02-02 10:50:10|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|1
1643799030000|2022-02-02 10:50:30|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1643799070000|2022-02-02 10:51:10|||||||||1
1643799080000|2022-02-02 10:51:20|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1643799090000|2022-02-02 10:51:30|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|0
1643799110000|2022-02-02 10:51:50|||||||||1
1643799120000|2022-02-02 10:52:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1643799140000|2022-02-02 10:52:20|772.6|772|773.3|772.7|773.3|772.7|772.6|772|6
1643799170000|2022-02-02 10:52:50|773.5|772.9|773.6|773|773.6|773|773.5|772.9|1
1643799180000|2022-02-02 10:53:00|773.3|772.7|773.2|772.6|773.5|772.9|773.2|772.6|9
1643799230000|2022-02-02 10:53:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1643799290000|2022-02-02 10:54:50|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|2
1643799300000|2022-02-02 10:55:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|2
1643799310000|2022-02-02 10:55:10|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|1
1643799340000|2022-02-02 10:55:40|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|1
1643799360000|2022-02-02 10:56:00|773.5|772.9|773.8|773.2|773.8|773.2|773.5|772.9|2
1643799380000|2022-02-02 10:56:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|1
1643799390000|2022-02-02 10:56:30|773.6|773|773.6|773|773.6|773|773.6|773|0
1643799410000|2022-02-02 10:56:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|1
1643799420000|2022-02-02 10:57:00|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|2
1643799430000|2022-02-02 10:57:10|773.9|773.3|774|773.4|774|773.4|773.9|773.3|3
1643799440000|2022-02-02 10:57:20|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|0
1643799450000|2022-02-02 10:57:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1643799460000|2022-02-02 10:57:40|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1643799470000|2022-02-02 10:57:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|5
1643799480000|2022-02-02 10:58:00|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|1
1643799520000|2022-02-02 10:58:40|774.3|773.7|774.5|773.9|774.5|773.9|774.3|773.7|1
1643799530000|2022-02-02 10:58:50|774.6|774|774.5|773.9|774.6|774|774.5|773.9|2
1643799540000|2022-02-02 10:59:00|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|1
1643799560000|2022-02-02 10:59:20|||||||||1
1643799570000|2022-02-02 10:59:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1643799600000|2022-02-02 11:00:00|774.1|773.5|773.6|773|774.1|773.5|773.6|773|17
1643799610000|2022-02-02 11:00:10|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1643799630000|2022-02-02 11:00:30|773.6|773|773.6|773|773.6|773|773.6|773|0
1643799650000|2022-02-02 11:00:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1643799660000|2022-02-02 11:01:00|773.6|773|773.6|773|773.6|773|773.6|773|0
1643799690000|2022-02-02 11:01:30|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|16
1643799710000|2022-02-02 11:01:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|12
1643799720000|2022-02-02 11:02:00|772.6|772|772.5|771.9|772.6|772|772.5|771.9|11
1643799750000|2022-02-02 11:02:30|||||||||4
1643799790000|2022-02-02 11:03:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643799810000|2022-02-02 11:03:30|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|2
1643799830000|2022-02-02 11:03:50|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1643799840000|2022-02-02 11:04:00|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|2
1643799850000|2022-02-02 11:04:10|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|3
1643799860000|2022-02-02 11:04:20|772.6|772|772.6|772|772.7|772.1|772.5|771.9|5
1643799870000|2022-02-02 11:04:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|3
1643799880000|2022-02-02 11:04:40|772.6|772|772.6|772|772.6|772|772.6|772|6
1643799890000|2022-02-02 11:04:50|||||||||3
1643799900000|2022-02-02 11:05:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643799910000|2022-02-02 11:05:10|772.2|771.6|772.2|771.6|772.2|771.6|772.1|771.5|4
1643799920000|2022-02-02 11:05:20|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1643799930000|2022-02-02 11:05:30|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|0
1643799950000|2022-02-02 11:05:50|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|2
1643799970000|2022-02-02 11:06:10|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|4
1643799990000|2022-02-02 11:06:30|771.8|771.2|772.1|771.5|772.1|771.5|771.8|771.2|3
1643800000000|2022-02-02 11:06:40|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|1
1643800010000|2022-02-02 11:06:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|2
1643800020000|2022-02-02 11:07:00|772.6|772|772.5|771.9|772.6|772|772.5|771.9|7
1643800030000|2022-02-02 11:07:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643800050000|2022-02-02 11:07:30|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|10
1643800070000|2022-02-02 11:07:50|772.5|771.9|772.6|772|772.6|772|772.5|771.9|1
1643800080000|2022-02-02 11:08:00|772.5|771.9|772.3|771.7|772.5|771.9|772.3|771.7|1
1643800100000|2022-02-02 11:08:20|772.5|771.9|772.6|772|772.6|772|772.5|771.9|1
1643800120000|2022-02-02 11:08:40|772.8|772.2|772.8|772.2|772.8|772.2|772.7|772.1|8
1643800130000|2022-02-02 11:08:50|772.7|772.1|772.6|772|772.7|772.1|772.6|772|3
1643800140000|2022-02-02 11:09:00|772.7|772.1|772.6|772|772.7|772.1|772.6|772|1
1643800150000|2022-02-02 11:09:10|||||||||4
1643800160000|2022-02-02 11:09:20|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643800180000|2022-02-02 11:09:40|772.2|771.6|772.2|771.6|772.3|771.7|772.2|771.6|6
1643800190000|2022-02-02 11:09:50|772.3|771.7|772.1|771.5|772.3|771.7|772.1|771.5|6
1643800210000|2022-02-02 11:10:10|772|771.4|772.1|771.5|772.1|771.5|772|771.4|8
1643800230000|2022-02-02 11:10:30|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|13
1643800240000|2022-02-02 11:10:40|772.4|771.8|772.6|772|772.6|772|772.4|771.8|2
1643800250000|2022-02-02 11:10:50|772.7|772.1|772.6|772|772.7|772.1|772.6|772|3
1643800260000|2022-02-02 11:11:00|772.3|771.7|772.1|771.5|772.3|771.7|771.8|771.2|16
1643800280000|2022-02-02 11:11:20|772|771.4|772.1|771.5|772.1|771.5|772|771.4|4
1643800310000|2022-02-02 11:11:50|||||||||1
1643800340000|2022-02-02 11:12:20|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1643800350000|2022-02-02 11:12:30|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|1
1643800360000|2022-02-02 11:12:40|||||||||2
1643800370000|2022-02-02 11:12:50|||||||||1
1643800380000|2022-02-02 11:13:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|5
1643800390000|2022-02-02 11:13:10|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|56
1643800400000|2022-02-02 11:13:20|772|771.4|772|771.4|772|771.4|771.8|771.2|7
1643800410000|2022-02-02 11:13:30|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1643800420000|2022-02-02 11:13:40|||||||||1
1643800440000|2022-02-02 11:14:00|||||||||12
1643800450000|2022-02-02 11:14:10|||||||||17
1643800460000|2022-02-02 11:14:20|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|8
1643800470000|2022-02-02 11:14:30|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|13
1643800480000|2022-02-02 11:14:40|772.3|771.7|772.5|771.9|772.5|771.9|772.3|771.7|0
1643800490000|2022-02-02 11:14:50|772.6|772|772.7|772.1|772.8|772.2|772.5|771.9|14
1643800500000|2022-02-02 11:15:00|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|7
1643800510000|2022-02-02 11:15:10|||||||||3
1643800520000|2022-02-02 11:15:20|771.7|771.1|771.6|771|771.7|771.1|771.6|771|60
1643800530000|2022-02-02 11:15:30|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|2
1643800540000|2022-02-02 11:15:40|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|7
1643800550000|2022-02-02 11:15:50|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|4
1643800560000|2022-02-02 11:16:00|771.6|771|771.6|771|771.7|771.1|771.6|771|17
1643800570000|2022-02-02 11:16:10|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|5
1643800580000|2022-02-02 11:16:20|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|7
1643800590000|2022-02-02 11:16:30|771.4|770.8|771.6|771|771.6|771|771.3|770.7|16
1643800600000|2022-02-02 11:16:40|771.7|771.1|771.9|771.3|771.9|771.3|771.6|771|10
1643800610000|2022-02-02 11:16:50|772.1|771.5|771.9|771.3|772.1|771.5|771.9|771.3|8
1643800620000|2022-02-02 11:17:00|772|771.4|772.4|771.8|772.4|771.8|772|771.4|21
1643800630000|2022-02-02 11:17:10|771.4|770.8|771.1|770.5|771.4|770.8|771.1|770.5|17
1643800640000|2022-02-02 11:17:20|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|3
1643800650000|2022-02-02 11:17:30|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|17
1643800680000|2022-02-02 11:18:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|9
1643800690000|2022-02-02 11:18:10|771|770.4|770.8|770.2|771|770.4|770.7|770.1|19
1643800720000|2022-02-02 11:18:40|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|4
1643800730000|2022-02-02 11:18:50|||||||||1
1643800740000|2022-02-02 11:19:00|771|770.4|771|770.4|771|770.4|771|770.4|2
1643800750000|2022-02-02 11:19:10|771.1|770.5|771.1|770.5|771.3|770.7|771.1|770.5|2
1643800770000|2022-02-02 11:19:30|770.9|770.3|771.1|770.5|771.1|770.5|770.9|770.3|4
1643800780000|2022-02-02 11:19:40|||||||||1
1643800790000|2022-02-02 11:19:50|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|2
1643800800000|2022-02-02 11:20:00|771.1|770.5|771.1|770.5|771.1|770.5|770.9|770.3|8
1643800820000|2022-02-02 11:20:20|771|770.4|771|770.4|771|770.4|771|770.4|5
1643800830000|2022-02-02 11:20:30|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|0
1643800870000|2022-02-02 11:21:10|770.8|770.2|770.8|770.2|770.9|770.3|770.7|770.1|2
1643800880000|2022-02-02 11:21:20|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|0
1643800900000|2022-02-02 11:21:40|||||||||1
1643800920000|2022-02-02 11:22:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|0
1643800930000|2022-02-02 11:22:10|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|1
1643800980000|2022-02-02 11:23:00|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|1
1643801030000|2022-02-02 11:23:50|770.6|770|770.6|770|770.6|770|770.6|770|0
1643801050000|2022-02-02 11:24:10|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|0
1643801080000|2022-02-02 11:24:40|770.8|770.2|771|770.4|771|770.4|770.8|770.2|3
1643801100000|2022-02-02 11:25:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|0
1643801110000|2022-02-02 11:25:10|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|5
1643801160000|2022-02-02 11:26:00|771.6|771|771.6|771|771.6|771|771.6|771|0
1643801180000|2022-02-02 11:26:20|||||||||2
1643801210000|2022-02-02 11:26:50|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|1
1643801220000|2022-02-02 11:27:00|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|6
1643801230000|2022-02-02 11:27:10|772|771.4|771.9|771.3|772|771.4|771.9|771.3|1
1643801240000|2022-02-02 11:27:20|772|771.4|772|771.4|772|771.4|772|771.4|0
1643801250000|2022-02-02 11:27:30|771.9|771.3|771.7|771.1|771.9|771.3|771.7|771.1|2
1643801340000|2022-02-02 11:29:00|771.9|771.3|772|771.4|772|771.4|771.9|771.3|27
1643801370000|2022-02-02 11:29:30|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|3
1643801460000|2022-02-02 11:31:00|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|1
1643801490000|2022-02-02 11:31:30|772|771.4|772|771.4|772|771.4|772|771.4|0
1643801590000|2022-02-02 11:33:10|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|4
1643801600000|2022-02-02 11:33:20|771.7|771.1|772.1|771.5|772.1|771.5|771.7|771.1|6
1643801620000|2022-02-02 11:33:40|772.3|771.7|772.4|771.8|772.4|771.8|772.1|771.5|9
1643801630000|2022-02-02 11:33:50|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|0
1643801640000|2022-02-02 11:34:00|772.1|771.5|771.9|771.3|772.1|771.5|771.8|771.2|2
1643801650000|2022-02-02 11:34:10|772|771.4|772.1|771.5|772.2|771.6|772|771.4|1
1643801660000|2022-02-02 11:34:20|772.2|771.6|772.3|771.7|772.6|772|772.2|771.6|5
1643801670000|2022-02-02 11:34:30|772.4|771.8|773|772.4|773|772.4|772.3|771.7|12
1643801680000|2022-02-02 11:34:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|3
1643801690000|2022-02-02 11:34:50|||||||||1
1643801700000|2022-02-02 11:35:00|772.9|772.3|772.4|771.8|772.9|772.3|772.4|771.8|14
1643801710000|2022-02-02 11:35:10|772.3|771.7|772.5|771.9|772.5|771.9|772.3|771.7|1
1643801720000|2022-02-02 11:35:20|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|0
1643801730000|2022-02-02 11:35:30|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643801740000|2022-02-02 11:35:40|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|1
1643801760000|2022-02-02 11:36:00|771.9|771.3|771.6|771|771.9|771.3|771.5|770.9|5
1643801770000|2022-02-02 11:36:10|772|771.4|772.5|771.9|772.6|772|772|771.4|11
1643801780000|2022-02-02 11:36:20|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|4
1643801790000|2022-02-02 11:36:30|772.4|771.8|772.5|771.9|772.6|772|772.4|771.8|5
1643801810000|2022-02-02 11:36:50|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|6
1643801820000|2022-02-02 11:37:00|772.8|772.2|772.9|772.3|773|772.4|772.6|771.8|8
1643801830000|2022-02-02 11:37:10|||||||||1
1643801840000|2022-02-02 11:37:20|773|772.4|773.2|772.6|773.2|772.6|773|772.4|0
1643801870000|2022-02-02 11:37:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1643801890000|2022-02-02 11:38:10|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1643801900000|2022-02-02 11:38:20|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|3
1643801910000|2022-02-02 11:38:30|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|0
1643801920000|2022-02-02 11:38:40|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|1
1643801930000|2022-02-02 11:38:50|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|1
1643801940000|2022-02-02 11:39:00|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|9
1643801950000|2022-02-02 11:39:10|772.8|772.2|773.1|772.5|773.1|772.5|772.6|772|22
1643801980000|2022-02-02 11:39:40|||||||||50
1643802080000|2022-02-02 11:41:20|772.9|772.3|772.7|772.1|772.9|772.3|772.7|772.1|5
1643802090000|2022-02-02 11:41:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1643802110000|2022-02-02 11:41:50|772.6|772|772.6|772|772.6|772|772.6|772|0
1643802120000|2022-02-02 11:42:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1643802130000|2022-02-02 11:42:10|772.6|772|772.6|772|772.6|772|772.6|772|0
1643802170000|2022-02-02 11:42:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|1
1643802180000|2022-02-02 11:43:00|||||||||1
1643802200000|2022-02-02 11:43:20|772.6|772|773.1|772.5|773.1|772.5|772.6|772|8
1643802210000|2022-02-02 11:43:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1643802220000|2022-02-02 11:43:40|||||||||1
1643802230000|2022-02-02 11:43:50|773.1|772.5|772.8|772.2|773.2|772.6|772.8|772.2|8
1643802240000|2022-02-02 11:44:00|772.7|772.1|772.3|771.7|772.7|772.1|772.3|771.7|70
1643802260000|2022-02-02 11:44:20|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|3
1643802280000|2022-02-02 11:44:40|772.6|772|772.5|771.9|772.6|772|772.5|771.9|1
1643802290000|2022-02-02 11:44:50|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1643802300000|2022-02-02 11:45:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1643802330000|2022-02-02 11:45:30|772.6|772|772.5|771.9|772.6|772|772.5|771.9|0
1643802380000|2022-02-02 11:46:20|772.6|772|772.6|772|772.6|772|772.6|772|0
1643802400000|2022-02-02 11:46:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|10
1643802420000|2022-02-02 11:47:00|772.9|772.3|773.6|773|773.6|773|772.9|772.3|21
1643802430000|2022-02-02 11:47:10|773.7|773.1|773.6|773|773.7|773.1|773.6|773|4
1643802440000|2022-02-02 11:47:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1643802460000|2022-02-02 11:47:40|773.8|773.2|774.2|773.6|774.2|773.6|773.8|773.2|6
1643802470000|2022-02-02 11:47:50|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|3
1643802480000|2022-02-02 11:48:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1643802490000|2022-02-02 11:48:10|774.1|773.5|774.1|773.5|774.1|773.5|773.8|773.2|4
1643802500000|2022-02-02 11:48:20|||||||||1
1643802510000|2022-02-02 11:48:30|||||||||1
1643802540000|2022-02-02 11:49:00|774|773.4|774|773.4|774|773.4|774|773.4|1
1643802560000|2022-02-02 11:49:20|773.9|773.3|774|773.4|774|773.4|773.8|773.2|1
1643802570000|2022-02-02 11:49:30|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1643802580000|2022-02-02 11:49:40|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|3
1643802590000|2022-02-02 11:49:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1643802600000|2022-02-02 11:50:00|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|0
1643802610000|2022-02-02 11:50:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1643802620000|2022-02-02 11:50:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1643802640000|2022-02-02 11:50:40|||||||||2
1643802650000|2022-02-02 11:50:50|774.6|774|774.6|774|774.6|774|774.6|774|2
1643802660000|2022-02-02 11:51:00|774.7|774.1|774.8|774.2|775|774.4|774.7|774.1|16
1643802670000|2022-02-02 11:51:10|775|774.4|775.1|774.5|775.1|774.5|774.8|774.2|3
1643802680000|2022-02-02 11:51:20|775|774.4|775|774.4|775|774.4|774.8|774.2|4
1643802690000|2022-02-02 11:51:30|||||||||1
1643802700000|2022-02-02 11:51:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|2
1643802720000|2022-02-02 11:52:00|775.2|774.6|775.5|774.9|775.5|774.9|775.1|774.5|14
1643802730000|2022-02-02 11:52:10|775.4|774.8|775.3|774.7|775.5|774.9|775.3|774.7|2
1643802740000|2022-02-02 11:52:20|775.5|774.9|775.6|775|775.6|775|775.5|774.9|1
1643802750000|2022-02-02 11:52:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|8
1643802760000|2022-02-02 11:52:40|775.8|775.2|775.5|774.9|775.8|775.2|775.3|774.7|3
1643802770000|2022-02-02 11:52:50|||||||||6
1643802780000|2022-02-02 11:53:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1643802790000|2022-02-02 11:53:10|775.4|774.8|775.6|775|775.6|775|775.4|774.8|4
1643802800000|2022-02-02 11:53:20|||||||||1
1643802810000|2022-02-02 11:53:30|||||||||1
1643802820000|2022-02-02 11:53:40|775.7|775.1|775.6|775|775.7|775.1|775.6|775|9
1643802830000|2022-02-02 11:53:50|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|2
1643802840000|2022-02-02 11:54:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|8
1643802850000|2022-02-02 11:54:10|775.8|775.2|775.8|775.2|775.8|775.2|775.7|775.1|8
1643802900000|2022-02-02 11:55:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|18
1643802910000|2022-02-02 11:55:10|776|775.4|776|775.4|776|775.4|776|775.4|1
1643802920000|2022-02-02 11:55:20|||||||||1
1643802930000|2022-02-02 11:55:30|||||||||1
1643802970000|2022-02-02 11:56:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|3
1643802980000|2022-02-02 11:56:20|776|775.4|776.3|775.7|776.3|775.7|776|775.4|10
1643802990000|2022-02-02 11:56:30|776.2|775.6|775.8|775.2|776.2|775.6|775.8|775.2|4
1643803010000|2022-02-02 11:56:50|776|775.4|776|775.4|776|775.4|776|775.4|0
1643803030000|2022-02-02 11:57:10|||||||||1
1643803040000|2022-02-02 11:57:20|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1643803050000|2022-02-02 11:57:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|3
1643803060000|2022-02-02 11:57:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1643803070000|2022-02-02 11:57:50|775.5|774.9|775.2|774.6|775.5|774.9|775.1|774.5|2
1643803080000|2022-02-02 11:58:00|775.1|774.5|775|774.4|775.2|774.6|775|774.4|4
1643803090000|2022-02-02 11:58:10|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|2
1643803100000|2022-02-02 11:58:20|774.8|774.2|775|774.4|775|774.4|774.8|774.2|4
1643803110000|2022-02-02 11:58:30|774.9|774.3|775.7|775.1|775.7|775.1|774.8|774.2|21
1643803120000|2022-02-02 11:58:40|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|2
1643803130000|2022-02-02 11:58:50|775.7|775.1|775.7|775.1|775.8|775.2|775.7|775.1|12
1643803140000|2022-02-02 11:59:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1643803170000|2022-02-02 11:59:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|1
1643803180000|2022-02-02 11:59:40|775.8|775.2|775.8|775.2|776.1|775.5|775.8|775.2|4
1643803200000|2022-02-02 12:00:00|775.9|775.3|775.8|775.2|776|775.4|775.8|775.2|0
1643803210000|2022-02-02 12:00:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|2
1643803250000|2022-02-02 12:00:50|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|0
1643803260000|2022-02-02 12:01:00|776|775.4|775.7|775.1|776|775.4|775.7|775.1|0
1643803270000|2022-02-02 12:01:10|775.6|775|775.6|775|775.6|775|775.6|775|0
1643803310000|2022-02-02 12:01:50|775.3|774.7|775.6|775|775.6|775|775.3|774.7|4
1643803350000|2022-02-02 12:02:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1643803360000|2022-02-02 12:02:40|775.6|775|775.5|774.9|775.6|775|775.5|774.9|0
1643803370000|2022-02-02 12:02:50|775.6|775|775.3|774.7|775.6|775|775.3|774.7|0
1643803380000|2022-02-02 12:03:00|||||||||1
1643803390000|2022-02-02 12:03:10|775.4|774.8|775.6|775|775.6|775|775.4|774.8|1
1643803410000|2022-02-02 12:03:30|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|1
1643803420000|2022-02-02 12:03:40|776|775.4|776|775.4|776|775.4|776|775.4|0
1643803440000|2022-02-02 12:04:00|775.9|775.3|776|775.4|776|775.4|775.9|775.3|1
1643803450000|2022-02-02 12:04:10|775.9|775.3|775.6|775|775.9|775.3|775.6|775|3
1643803470000|2022-02-02 12:04:30|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|1
1643803480000|2022-02-02 12:04:40|775.6|775|775.6|775|775.6|775|775.6|775|0
1643803500000|2022-02-02 12:05:00|775.7|775.1|775.7|775.1|775.8|775.2|775.7|775.1|7
1643803510000|2022-02-02 12:05:10|775.8|775.2|775.8|775.2|775.8|775.2|775.7|775.1|0
1643803520000|2022-02-02 12:05:20|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1643803530000|2022-02-02 12:05:30|775.6|775|775.6|775|775.6|775|775.6|775|0
1643803540000|2022-02-02 12:05:40|||||||||3
1643803550000|2022-02-02 12:05:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1643803560000|2022-02-02 12:06:00|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|1
1643803630000|2022-02-02 12:07:10|||||||||5
1643803640000|2022-02-02 12:07:20|||||||||11
1643803650000|2022-02-02 12:07:30|||||||||1
1643803680000|2022-02-02 12:08:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|2
1643803690000|2022-02-02 12:08:10|775.9|775.3|776|775.4|776|775.4|775.9|775.3|7
1643803700000|2022-02-02 12:08:20|||||||||1
1643803720000|2022-02-02 12:08:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|10
1643803760000|2022-02-02 12:09:20|775.6|775|775.6|775|775.6|775|775.6|775|3
1643803770000|2022-02-02 12:09:30|775.5|774.9|775.6|775|775.6|775|775.5|774.9|0
1643803790000|2022-02-02 12:09:50|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|1
1643803810000|2022-02-02 12:10:10|775.7|775.1|775.7|775.1|775.8|775.2|775.7|775.1|2
1643803820000|2022-02-02 12:10:20|775.6|775|775.4|774.8|775.6|775|775.4|774.8|2
1643803830000|2022-02-02 12:10:30|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|9
1643803840000|2022-02-02 12:10:40|||||||||23
1643803850000|2022-02-02 12:10:50|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|13
1643803860000|2022-02-02 12:11:00|||||||||28
1643803870000|2022-02-02 12:11:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|13
1643803890000|2022-02-02 12:11:30|775.5|774.9|775.7|775.1|775.9|775.1|775.5|774.9|1
1643803910000|2022-02-02 12:11:50|776|775.4|776.1|775.5|776.1|775.5|776|775.4|2
1643803920000|2022-02-02 12:12:00|||||||||7
1643803950000|2022-02-02 12:12:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1643803970000|2022-02-02 12:12:50|776.5|775.9|776.6|776|776.6|776|776.5|775.9|2
1643803990000|2022-02-02 12:13:10|776.3|775.7|776.5|775.9|776.5|775.9|776.3|775.7|10
1643804000000|2022-02-02 12:13:20|776.6|776|776.6|776|776.6|776|776.6|776|14
1643804010000|2022-02-02 12:13:30|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|2
1643804020000|2022-02-02 12:13:40|||||||||1
1643804030000|2022-02-02 12:13:50|776.6|776|776.6|776|776.6|776|776.6|776|0
1643804040000|2022-02-02 12:14:00|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|9
1643804060000|2022-02-02 12:14:20|||||||||3
1643804070000|2022-02-02 12:14:30|776.6|776|776.6|776|776.6|776|776.5|775.9|3
1643804080000|2022-02-02 12:14:40|||||||||1
1643804090000|2022-02-02 12:14:50|||||||||23
1643804100000|2022-02-02 12:15:00|||||||||21
1643804110000|2022-02-02 12:15:10|776.3|775.7|776.3|775.7|776.3|775.7|776.1|775.5|5
1643804120000|2022-02-02 12:15:20|776.1|775.5|776.1|775.5|776.2|775.6|776.1|775.5|4
1643804130000|2022-02-02 12:15:30|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|0
1643804140000|2022-02-02 12:15:40|776.5|775.9|776.2|775.6|776.5|775.9|776.1|775.5|7
1643804150000|2022-02-02 12:15:50|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|1
1643804160000|2022-02-02 12:16:00|776.3|775.7|776.6|776|776.6|776|776.2|775.6|4
1643804170000|2022-02-02 12:16:10|776.5|775.9|776.6|776|776.6|776|776.5|775.9|15
1643804210000|2022-02-02 12:16:50|||||||||2
1643804220000|2022-02-02 12:17:00|||||||||7
1643804230000|2022-02-02 12:17:10|||||||||3
1643804260000|2022-02-02 12:17:40|||||||||10
1643804270000|2022-02-02 12:17:50|776.7|776.1|776.6|776|776.7|776.1|776.6|776|3
1643804280000|2022-02-02 12:18:00|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|24
1643804290000|2022-02-02 12:18:10|776.6|776|776.3|775.7|776.6|776|776.3|775.7|2
1643804310000|2022-02-02 12:18:30|776|775.4|776|775.4|776|775.4|775.9|775.3|10
1643804330000|2022-02-02 12:18:50|775.8|775.2|775.3|774.7|776|775.4|775.2|774.6|6
1643804340000|2022-02-02 12:19:00|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|0
1643804350000|2022-02-02 12:19:10|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|1
1643804360000|2022-02-02 12:19:20|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|5
1643804370000|2022-02-02 12:19:30|775|774.4|774.8|774.2|775.1|774.5|774.7|774.1|9
1643804380000|2022-02-02 12:19:40|775|774.4|775|774.4|775|774.4|775|774.4|0
1643804390000|2022-02-02 12:19:50|774.8|774.2|774.8|774.2|775|774.4|774.8|774.2|2
1643804400000|2022-02-02 12:20:00|774.7|774.1|774.5|773.9|774.8|774.2|774.5|773.9|11
1643804410000|2022-02-02 12:20:10|774.6|774|774.6|774|774.6|774|774.5|773.9|5
1643804420000|2022-02-02 12:20:20|774.5|773.9|774.6|774|774.6|774|774.5|773.9|1
1643804440000|2022-02-02 12:20:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1643804460000|2022-02-02 12:21:00|774.6|774|774.6|774|774.6|774|774.6|774|0
1643804470000|2022-02-02 12:21:10|774.5|773.9|774.3|773.7|774.5|773.9|774.3|773.7|2
1643804480000|2022-02-02 12:21:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1643804490000|2022-02-02 12:21:30|774.6|774|774.6|774|774.6|774|774.6|774|0
1643804500000|2022-02-02 12:21:40|774.5|773.9|774.6|774|774.6|774|774.3|773.7|5
1643804530000|2022-02-02 12:22:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|2
1643804540000|2022-02-02 12:22:20|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|4
1643804580000|2022-02-02 12:23:00|774.9|774.3|775.1|774.5|775.2|774.6|774.9|774.3|5
1643804590000|2022-02-02 12:23:10|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|0
1643804600000|2022-02-02 12:23:20|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|0
1643804610000|2022-02-02 12:23:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|2
1643804630000|2022-02-02 12:23:50|775.4|774.8|775.3|774.7|775.5|774.9|775.3|774.7|0
1643804640000|2022-02-02 12:24:00|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|0
1643804650000|2022-02-02 12:24:10|||||||||3
1643804690000|2022-02-02 12:24:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1643804700000|2022-02-02 12:25:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|2
1643804710000|2022-02-02 12:25:10|||||||||1
1643804720000|2022-02-02 12:25:20|775.1|774.5|775|774.4|775.1|774.5|775|774.4|2
1643804740000|2022-02-02 12:25:40|||||||||2
1643804760000|2022-02-02 12:26:00|774.6|774|774.7|774.1|774.7|774.1|774.6|774|2
1643804770000|2022-02-02 12:26:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|2
1643804780000|2022-02-02 12:26:20|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|6
1643804800000|2022-02-02 12:26:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|2
1643804810000|2022-02-02 12:26:50|||||||||1
1643804830000|2022-02-02 12:27:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1643804860000|2022-02-02 12:27:40|774.5|773.9|774.8|774.2|774.8|774.2|774.5|773.9|3
1643804870000|2022-02-02 12:27:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|7
1643804880000|2022-02-02 12:28:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|4
1643804890000|2022-02-02 12:28:10|||||||||1
1643804900000|2022-02-02 12:28:20|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1643804930000|2022-02-02 12:28:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1643804940000|2022-02-02 12:29:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|2
1643804950000|2022-02-02 12:29:10|775.4|774.8|775.6|775|775.6|775|775.4|774.8|1
1643804960000|2022-02-02 12:29:20|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|8
1643804970000|2022-02-02 12:29:30|||||||||1
1643804980000|2022-02-02 12:29:40|775.7|775.1|775.6|775|775.7|775.1|775.6|775|0
1643805000000|2022-02-02 12:30:00|775.5|774.9|775.6|775|775.6|775|775.5|774.9|4
1643805010000|2022-02-02 12:30:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|2
1643805030000|2022-02-02 12:30:30|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1643805060000|2022-02-02 12:31:00|775.5|774.9|775.5|774.9|775.6|775|775.5|774.9|0
1643805070000|2022-02-02 12:31:10|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|1
1643805090000|2022-02-02 12:31:30|||||||||1
1643805100000|2022-02-02 12:31:40|775|774.4|775|774.4|775|774.4|775|774.4|0
1643805140000|2022-02-02 12:32:20|||||||||1
1643805150000|2022-02-02 12:32:30|775.1|774.5|775|774.4|775.1|774.5|775|774.4|1
1643805160000|2022-02-02 12:32:40|775.2|774.6|775.1|774.5|775.2|774.6|775|774.4|1
1643805170000|2022-02-02 12:32:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1643805200000|2022-02-02 12:33:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1643805210000|2022-02-02 12:33:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1643805220000|2022-02-02 12:33:40|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|1
1643805230000|2022-02-02 12:33:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1643805240000|2022-02-02 12:34:00|||||||||9
1643805250000|2022-02-02 12:34:10|775.3|774.7|775.5|774.9|775.5|774.9|775.3|774.7|1
1643805270000|2022-02-02 12:34:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1643805300000|2022-02-02 12:35:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1643805320000|2022-02-02 12:35:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1643805330000|2022-02-02 12:35:30|||||||||1
1643805340000|2022-02-02 12:35:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1643805350000|2022-02-02 12:35:50|775.6|775|775.5|774.9|775.6|775|775.5|774.9|2
1643805370000|2022-02-02 12:36:10|775.6|775|775.5|774.9|775.6|775|775.5|774.9|1
1643805390000|2022-02-02 12:36:30|||||||||2
1643805400000|2022-02-02 12:36:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|2
1643805420000|2022-02-02 12:37:00|||||||||2
1643805430000|2022-02-02 12:37:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1643805440000|2022-02-02 12:37:20|775.6|775|775.5|774.9|775.6|775|775.5|774.9|1
1643805480000|2022-02-02 12:38:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|1
1643805500000|2022-02-02 12:38:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1643805510000|2022-02-02 12:38:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1643805530000|2022-02-02 12:38:50|||||||||1
1643805540000|2022-02-02 12:39:00|775.4|774.8|775.2|774.6|775.5|774.9|775.2|774.6|4
1643805550000|2022-02-02 12:39:10|775.3|774.7|775.3|774.7|775.4|774.8|775.3|774.7|0
1643805560000|2022-02-02 12:39:20|775.2|774.6|775.2|774.6|775.2|774.6|775|774.4|4
1643805570000|2022-02-02 12:39:30|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|2
1643805600000|2022-02-02 12:40:00|775.2|774.6|774.9|774.3|775.2|774.6|774.9|774.3|1
1643805630000|2022-02-02 12:40:30|774.8|774.2|775.1|774.5|775.1|774.5|774.8|774.2|10
1643805640000|2022-02-02 12:40:40|775|774.4|774.9|774.3|775|774.4|774.9|774.3|1
1643805660000|2022-02-02 12:41:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1643805680000|2022-02-02 12:41:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1643805690000|2022-02-02 12:41:30|775.5|774.9|775.6|775|775.6|775|775.5|774.9|5
1643805700000|2022-02-02 12:41:40|775.7|775.1|775.7|775.1|775.7|775.1|775.6|775|0
1643805710000|2022-02-02 12:41:50|775.6|775|775.6|775|775.6|775|775.6|775|1
1643805720000|2022-02-02 12:42:00|||||||||1
1643805730000|2022-02-02 12:42:10|775.7|775.1|775.6|775|775.7|775.1|775.6|775|4
1643805750000|2022-02-02 12:42:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|3
1643805780000|2022-02-02 12:43:00|775.2|774.6|774.8|774.2|775.2|774.6|774.8|774.2|7
1643805800000|2022-02-02 12:43:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1643805820000|2022-02-02 12:43:40|774.6|774|774.5|773.9|774.6|774|774.4|773.8|5
1643805830000|2022-02-02 12:43:50|774.6|774|774.6|774|774.6|774|774.6|774|0
1643805840000|2022-02-02 12:44:00|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|4
1643805850000|2022-02-02 12:44:10|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|0
1643805900000|2022-02-02 12:45:00|774.9|774.3|775|774.4|775.1|774.5|774.6|774|13
1643805920000|2022-02-02 12:45:20|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|0
1643805930000|2022-02-02 12:45:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1643805970000|2022-02-02 12:46:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1643805980000|2022-02-02 12:46:20|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|0
1643806050000|2022-02-02 12:47:30|||||||||1
1643806060000|2022-02-02 12:47:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1643806070000|2022-02-02 12:47:50|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|6
1643806090000|2022-02-02 12:48:10|774.6|774|774.7|774.1|774.7|774.1|774.6|774|0
1643806100000|2022-02-02 12:48:20|||||||||1
1643806110000|2022-02-02 12:48:30|774.4|773.8|774.4|773.8|774.4|773.8|774.3|773.7|4
1643806130000|2022-02-02 12:48:50|||||||||1
1643806140000|2022-02-02 12:49:00|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|4
1643806150000|2022-02-02 12:49:10|773.8|773.2|773.6|773|774|773.4|773.6|773|9
1643806160000|2022-02-02 12:49:20|773.7|773.1|774|773.4|774|773.4|773.7|773.1|2
1643806170000|2022-02-02 12:49:30|774.1|773.5|774.1|773.5|774.1|773.5|774|773.4|4
1643806180000|2022-02-02 12:49:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|4
1643806190000|2022-02-02 12:49:50|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|11
1643806200000|2022-02-02 12:50:00|774|773.4|774.2|773.6|774.2|773.6|774|773.4|3
1643806210000|2022-02-02 12:50:10|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|0
1643806220000|2022-02-02 12:50:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1643806230000|2022-02-02 12:50:30|774.6|774|774.6|774|774.6|774|774.6|774|1
1643806240000|2022-02-02 12:50:40|||||||||3
1643806250000|2022-02-02 12:50:50|774.7|774.1|774.6|774|774.7|774.1|774.6|774|2
1643806260000|2022-02-02 12:51:00|774.7|774.1|774.6|774|774.7|774.1|774.6|774|11
1643806270000|2022-02-02 12:51:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1643806300000|2022-02-02 12:51:40|774.6|774|774.7|774.1|774.7|774.1|774.6|774|0
1643806320000|2022-02-02 12:52:00|775|774.4|774.7|774.1|775|774.4|774.7|774.1|9
1643806330000|2022-02-02 12:52:10|774.8|774.2|774.6|774|774.8|774.2|774.6|774|6
1643806340000|2022-02-02 12:52:20|||||||||1
1643806360000|2022-02-02 12:52:40|||||||||1
1643806370000|2022-02-02 12:52:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|2
1643806380000|2022-02-02 12:53:00|||||||||1
1643806420000|2022-02-02 12:53:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|2
1643806430000|2022-02-02 12:53:50|774.6|774|774.6|774|774.6|774|774.6|774|2
1643806440000|2022-02-02 12:54:00|774.7|774.1|774.6|774|774.7|774.1|774.6|774|1
1643806460000|2022-02-02 12:54:20|774.9|774.3|774.6|774|774.9|774.3|774.6|774|1
1643806470000|2022-02-02 12:54:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1643806490000|2022-02-02 12:54:50|774.6|774|774.6|774|774.6|774|774.6|774|2
1643806500000|2022-02-02 12:55:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|3
1643806510000|2022-02-02 12:55:10|||||||||1
1643806530000|2022-02-02 12:55:30|774.6|774|774.6|774|774.6|774|774.6|774|1
1643806550000|2022-02-02 12:55:50|774.7|774.1|774.7|774.1|774.8|774.2|774.7|774.1|2
1643806560000|2022-02-02 12:56:00|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|4
1643806570000|2022-02-02 12:56:10|||||||||1
1643806580000|2022-02-02 12:56:20|||||||||2
1643806590000|2022-02-02 12:56:30|774.6|774|774.6|774|774.6|774|774.6|774|0
1643806600000|2022-02-02 12:56:40|774.7|774.1|774.7|774.1|774.7|774.1|774.6|774|2
1643806610000|2022-02-02 12:56:50|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|6
1643806630000|2022-02-02 12:57:10|774.6|774|774.6|774|774.6|774|774.6|774|83
1643806660000|2022-02-02 12:57:40|||||||||1
1643806680000|2022-02-02 12:58:00|774.7|774.1|774.6|774|774.7|774.1|774.6|774|0
1643806690000|2022-02-02 12:58:10|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1643806710000|2022-02-02 12:58:30|774.6|774|774.6|774|774.6|774|774.6|774|2
1643806720000|2022-02-02 12:58:40|774.7|774.1|774.6|774|774.7|774.1|774.6|774|1
1643806740000|2022-02-02 12:59:00|774.7|774.1|774.6|774|774.7|774.1|774.6|774|6
1643806750000|2022-02-02 12:59:10|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1643806770000|2022-02-02 12:59:30|||||||||1
1643806790000|2022-02-02 12:59:50|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|1
1643806800000|2022-02-02 13:00:00|774.6|774|774.6|774|774.6|774|774.6|774|5
1643806810000|2022-02-02 13:00:10|774.7|774.1|774.6|774|774.7|774.1|774.6|774|0
1643806820000|2022-02-02 13:00:20|||||||||1
1643806840000|2022-02-02 13:00:40|774.7|774.1|774.7|774.1|774.8|774.2|774.7|774.1|2
1643806850000|2022-02-02 13:00:50|774.6|774|774.6|774|774.6|774|774.6|774|2
1643806860000|2022-02-02 13:01:00|774.7|774.1|774.6|774|774.7|774.1|774.6|774|7
1643806880000|2022-02-02 13:01:20|774.4|773.8|774.6|774|774.6|774|774.4|773.8|5
1643806890000|2022-02-02 13:01:30|774.4|773.8|774.4|773.8|774.4|773.8|774.3|773.7|2
1643806900000|2022-02-02 13:01:40|774.3|773.7|773.9|773.3|774.3|773.7|773.7|773.1|8
1643806910000|2022-02-02 13:01:50|||||||||5
1643806920000|2022-02-02 13:02:00|774.1|773.5|774|773.4|774.1|773.5|774|773.4|8
1643806950000|2022-02-02 13:02:30|773.9|773.3|774|773.4|774|773.4|773.8|773.2|2
1643806960000|2022-02-02 13:02:40|773.9|773.3|774|773.4|774|773.4|773.8|773.2|4
1643806970000|2022-02-02 13:02:50|773.5|772.9|773.6|773|773.6|773|773.3|772.7|16
1643806980000|2022-02-02 13:03:00|773.8|773.2|773.7|773.1|773.8|773.2|773.6|773|5
1643806990000|2022-02-02 13:03:10|773.9|773.3|773.9|773.3|773.9|773.3|773.8|773.2|3
1643807000000|2022-02-02 13:03:20|774|773.4|774|773.4|774|773.4|774|773.4|0
1643807010000|2022-02-02 13:03:30|773.8|773.2|774.1|773.5|774.2|773.6|773.8|773.2|1
1643807030000|2022-02-02 13:03:50|774.2|773.6|774.4|773.8|774.4|773.8|774.2|773.6|1
1643807050000|2022-02-02 13:04:10|774.5|773.9|774.6|774|774.6|774|774.5|773.9|0
1643807060000|2022-02-02 13:04:20|||||||||1
1643807080000|2022-02-02 13:04:40|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|2
1643807090000|2022-02-02 13:04:50|774.8|774.2|774.7|774.1|774.9|774.3|774.7|774.1|5
1643807100000|2022-02-02 13:05:00|774.6|774|774.6|774|774.6|774|774.6|774|8
1643807110000|2022-02-02 13:05:10|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1643807120000|2022-02-02 13:05:20|774.6|774|774.6|774|774.6|774|774.6|774|13
1643807140000|2022-02-02 13:05:40|775|774.4|774.7|774.1|775|774.4|774.7|774.1|17
1643807150000|2022-02-02 13:05:50|774.6|774|774.6|774|774.6|774|774.6|774|2
1643807160000|2022-02-02 13:06:00|774.4|773.8|774.7|774.1|774.7|774.1|774.3|773.7|16
1643807200000|2022-02-02 13:06:40|774.6|774|774.6|774|774.6|774|774.6|774|3
1643807210000|2022-02-02 13:06:50|774.7|774.1|775|774.4|775.1|774.5|774.7|774.1|9
1643807220000|2022-02-02 13:07:00|774.9|774.3|775.5|774.9|775.5|774.9|774.8|774.2|10
1643807230000|2022-02-02 13:07:10|775.4|774.8|775.6|775|775.6|775|775.4|774.8|1
1643807250000|2022-02-02 13:07:30|||||||||6
1643807260000|2022-02-02 13:07:40|776|775.4|775.9|775.3|776|775.4|775.8|775.2|10
1643807270000|2022-02-02 13:07:50|776|775.4|776.2|775.6|776.5|775.9|776|775.4|29
1643807280000|2022-02-02 13:08:00|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|2
1643807290000|2022-02-02 13:08:10|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|11
1643807300000|2022-02-02 13:08:20|||||||||8
1643807310000|2022-02-02 13:08:30|776.5|775.9|776.3|775.7|776.5|775.9|776.2|775.6|13
1643807320000|2022-02-02 13:08:40|776.5|775.9|776.3|775.7|776.5|775.9|776.2|775.6|16
1643807330000|2022-02-02 13:08:50|776.2|775.6|776.2|775.6|776.3|775.7|776.2|775.6|9
1643807340000|2022-02-02 13:09:00|776.1|775.5|776.1|775.5|776.2|775.6|776.1|775.5|3
1643807350000|2022-02-02 13:09:10|776.2|775.6|775.8|775.2|776.2|775.6|775.8|775.2|9
1643807360000|2022-02-02 13:09:20|775.7|775.1|775.9|775.3|775.9|775.3|775.6|775|3
1643807370000|2022-02-02 13:09:30|775.8|775.2|776.2|775.6|776.2|775.6|775.8|775.2|6
1643807380000|2022-02-02 13:09:40|776.3|775.7|775.8|775.2|776.3|775.7|775.8|775.2|4
1643807390000|2022-02-02 13:09:50|775.7|775.1|775.6|775|775.7|775.1|775.4|774.8|4
1643807400000|2022-02-02 13:10:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|3
1643807420000|2022-02-02 13:10:20|||||||||1
1643807430000|2022-02-02 13:10:30|775.1|774.5|775.1|774.5|775.2|774.6|775.1|774.5|10
1643807440000|2022-02-02 13:10:40|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|3
1643807460000|2022-02-02 13:11:00|775.3|774.7|775.5|774.9|775.6|775|775.3|774.7|8
1643807470000|2022-02-02 13:11:10|775.3|774.7|775.3|774.7|775.3|774.7|775.2|774.6|16
1643807480000|2022-02-02 13:11:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1643807490000|2022-02-02 13:11:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1643807500000|2022-02-02 13:11:40|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|1
1643807520000|2022-02-02 13:12:00|775.3|774.7|775.3|774.7|775.3|774.7|775.1|774.5|0
1643807530000|2022-02-02 13:12:10|775.5|774.9|775.2|774.6|775.5|774.9|775.2|774.6|2
1643807540000|2022-02-02 13:12:20|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|1
1643807570000|2022-02-02 13:12:50|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1643807580000|2022-02-02 13:13:00|775.2|774.6|775.8|775.2|775.8|775.2|775.2|774.6|7
1643807590000|2022-02-02 13:13:10|776|775.4|775.8|775.2|776|775.4|775.8|775.2|3
1643807630000|2022-02-02 13:13:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|3
1643807640000|2022-02-02 13:14:00|775.6|775|775.7|775.1|775.7|775.1|775.6|775|0
1643807650000|2022-02-02 13:14:10|||||||||1
1643807660000|2022-02-02 13:14:20|775.6|775|775.4|774.8|775.6|775|775.3|774.7|2
1643807670000|2022-02-02 13:14:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1643807680000|2022-02-02 13:14:40|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1643807690000|2022-02-02 13:14:50|775.4|774.8|775.4|774.8|775.4|774.8|775.3|774.7|7
1643807700000|2022-02-02 13:15:00|775.5|774.9|775.7|775.1|775.7|775.1|775.4|774.8|2
1643807710000|2022-02-02 13:15:10|775.6|775|775.7|775.1|775.7|775.1|775.6|775|0
1643807730000|2022-02-02 13:15:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1643807750000|2022-02-02 13:15:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|2
1643807760000|2022-02-02 13:16:00|775.6|775|775.6|775|775.6|775|775.6|775|0
1643807770000|2022-02-02 13:16:10|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|3
1643807790000|2022-02-02 13:16:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|1
1643807800000|2022-02-02 13:16:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|5
1643807820000|2022-02-02 13:17:00|776|775.4|775.8|775.2|776|775.4|775.8|775.2|1
1643807830000|2022-02-02 13:17:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1643807850000|2022-02-02 13:17:30|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|1
1643807870000|2022-02-02 13:17:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1643807880000|2022-02-02 13:18:00|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|6
1643807890000|2022-02-02 13:18:10|776|775.4|776|775.4|776|775.4|776|775.4|0
1643807910000|2022-02-02 13:18:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|2
1643807920000|2022-02-02 13:18:40|775.9|775.3|775.5|774.9|776|775.4|775.5|774.9|6
1643807930000|2022-02-02 13:18:50|775.6|775|775.5|774.9|775.6|775|775.5|774.9|8
1643807940000|2022-02-02 13:19:00|775.6|775|775.6|775|775.6|775|775.6|775|0
1643807970000|2022-02-02 13:19:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|6
1643807980000|2022-02-02 13:19:40|775.6|775|775.6|775|775.6|775|775.6|775|0
1643807990000|2022-02-02 13:19:50|775.5|774.9|775.6|775|775.6|775|775.5|774.9|8
1643808000000|2022-02-02 13:20:00|775.8|775.2|776.1|775.5|776.1|775.5|775.8|775.2|39
1643808010000|2022-02-02 13:20:10|776|775.4|775.8|775.2|776|775.4|775.8|775.2|3
1643808020000|2022-02-02 13:20:20|775.9|775.3|776.1|775.5|776.1|775.5|775.8|775.2|1
1643808030000|2022-02-02 13:20:30|776|775.4|776.1|775.5|776.1|775.5|776|775.4|2
1643808040000|2022-02-02 13:20:40|776.2|775.6|776.2|775.6|776.2|775.6|776.1|775.5|0
1643808050000|2022-02-02 13:20:50|776.1|775.5|775.8|775.2|776.1|775.5|775.8|775.2|5
1643808060000|2022-02-02 13:21:00|775.6|775|776.1|775.5|776.1|775.5|775.6|775|21
1643808080000|2022-02-02 13:21:20|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|12
1643808090000|2022-02-02 13:21:30|776.2|775.6|776.1|775.5|776.2|775.6|776|775.4|4
1643808100000|2022-02-02 13:21:40|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|1
1643808110000|2022-02-02 13:21:50|776|775.4|775.9|775.3|776|775.4|775.9|775.3|0
1643808120000|2022-02-02 13:22:00|776.1|775.5|776.1|775.5|776.2|775.6|775.9|775.3|3
1643808130000|2022-02-02 13:22:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1643808140000|2022-02-02 13:22:20|||||||||4
1643808150000|2022-02-02 13:22:30|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1643808160000|2022-02-02 13:22:40|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|2
1643808200000|2022-02-02 13:23:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1643808210000|2022-02-02 13:23:30|||||||||4
1643808220000|2022-02-02 13:23:40|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|2
1643808230000|2022-02-02 13:23:50|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|5
1643808250000|2022-02-02 13:24:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1643808280000|2022-02-02 13:24:40|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|7
1643808300000|2022-02-02 13:25:00|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|9
1643808310000|2022-02-02 13:25:10|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1643808320000|2022-02-02 13:25:20|776.2|775.6|776.5|775.9|776.5|775.9|776.2|775.6|1
1643808330000|2022-02-02 13:25:30|776.3|775.7|776.5|775.9|776.5|775.9|776.3|775.7|0
1643808340000|2022-02-02 13:25:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1643808390000|2022-02-02 13:26:30|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|2
1643808400000|2022-02-02 13:26:40|||||||||6
1643808410000|2022-02-02 13:26:50|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|6
1643808420000|2022-02-02 13:27:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|6
1643808440000|2022-02-02 13:27:20|776|775.4|776.1|775.5|776.1|775.5|776|775.4|0
1643808450000|2022-02-02 13:27:30|776|775.4|776|775.4|776|775.4|776|775.4|0
1643808460000|2022-02-02 13:27:40|776.1|775.5|776|775.4|776.1|775.5|776|775.4|0
1643808470000|2022-02-02 13:27:50|776.1|775.5|776.2|775.6|776.2|775.6|776|775.4|1
1643808480000|2022-02-02 13:28:00|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|6
1643808490000|2022-02-02 13:28:10|776.3|775.7|776.5|775.9|776.5|775.9|776.3|775.7|4
1643808500000|2022-02-02 13:28:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|3
1643808510000|2022-02-02 13:28:30|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|1
1643808530000|2022-02-02 13:28:50|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|11
1643808540000|2022-02-02 13:29:00|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|1
1643808550000|2022-02-02 13:29:10|776.1|775.5|776.1|775.5|776.1|775.5|776|775.4|6
1643808570000|2022-02-02 13:29:30|||||||||1
1643808590000|2022-02-02 13:29:50|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1643808600000|2022-02-02 13:30:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|2
1643808610000|2022-02-02 13:30:10|776|775.4|776.1|775.5|776.1|775.5|776|775.4|0
1643808640000|2022-02-02 13:30:40|||||||||1
1643808660000|2022-02-02 13:31:00|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|0
1643808670000|2022-02-02 13:31:10|||||||||1
1643808720000|2022-02-02 13:32:00|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|5
1643808730000|2022-02-02 13:32:10|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|1
1643808740000|2022-02-02 13:32:20|776.2|775.6|776.5|775.9|776.5|775.9|776.1|775.5|2
1643808780000|2022-02-02 13:33:00|776.3|775.7|776.3|775.7|776.5|775.9|776.3|775.7|4
1643808790000|2022-02-02 13:33:10|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|0
1643808800000|2022-02-02 13:33:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|2
1643808810000|2022-02-02 13:33:30|776.3|775.7|776.3|775.7|776.4|775.8|776.3|775.7|2
1643808830000|2022-02-02 13:33:50|||||||||1
1643808840000|2022-02-02 13:34:00|776.4|775.8|776.4|775.8|776.4|775.8|776.3|775.7|1
1643808880000|2022-02-02 13:34:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1643808890000|2022-02-02 13:34:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|1
1643808900000|2022-02-02 13:35:00|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|1
1643808910000|2022-02-02 13:35:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1643808920000|2022-02-02 13:35:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|3
1643808940000|2022-02-02 13:35:40|||||||||5
1643808950000|2022-02-02 13:35:50|||||||||4
1643808960000|2022-02-02 13:36:00|||||||||7
1643808970000|2022-02-02 13:36:10|||||||||1
1643808980000|2022-02-02 13:36:20|776.6|776|776.6|776|776.6|776|776.6|776|6
1643809010000|2022-02-02 13:36:50|776.7|776.1|776.5|775.9|776.7|776.1|776.5|775.9|3
1643809020000|2022-02-02 13:37:00|||||||||3
1643809030000|2022-02-02 13:37:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|8
1643809040000|2022-02-02 13:37:20|||||||||2
1643809050000|2022-02-02 13:37:30|||||||||2
1643809080000|2022-02-02 13:38:00|||||||||8
1643809090000|2022-02-02 13:38:10|||||||||6
1643809110000|2022-02-02 13:38:30|||||||||8
1643809120000|2022-02-02 13:38:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|45
1643809130000|2022-02-02 13:38:50|||||||||5
1643809140000|2022-02-02 13:39:00|||||||||6
1643809160000|2022-02-02 13:39:20|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|1
1643809170000|2022-02-02 13:39:30|||||||||3
1643809190000|2022-02-02 13:39:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|3
1643809200000|2022-02-02 13:40:00|||||||||2
1643809220000|2022-02-02 13:40:20|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|5
1643809230000|2022-02-02 13:40:30|||||||||1
1643809240000|2022-02-02 13:40:40|||||||||1
1643809250000|2022-02-02 13:40:50|776.6|776|776.7|776.1|776.7|776.1|776.6|776|1
1643809260000|2022-02-02 13:41:00|776.8|776.2|777.7|777.1|777.7|777.1|776.7|776.1|79
1643809270000|2022-02-02 13:41:10|777.6|777|777.7|777.1|777.7|777.1|777.4|776.8|1
1643809280000|2022-02-02 13:41:20|777.6|777|778.2|777.6|778.2|777.6|777.6|777|11
1643809290000|2022-02-02 13:41:30|778|777.4|778|777.4|778|777.4|778|777.4|3
1643809300000|2022-02-02 13:41:40|777.9|777.3|778|777.4|778|777.4|777.9|777.3|2
1643809310000|2022-02-02 13:41:50|778.3|777.7|778.4|777.8|778.4|777.8|778|777.4|11
1643809320000|2022-02-02 13:42:00|778.6|778|778.4|777.8|778.6|778|778.4|777.8|11
1643809330000|2022-02-02 13:42:10|778.6|778|778.4|777.8|778.6|778|778.4|777.8|8
1643809340000|2022-02-02 13:42:20|778.5|777.9|778.7|778.1|778.7|778.1|778.3|777.7|7
1643809350000|2022-02-02 13:42:30|778.8|778.2|778.9|778.3|779.1|778.5|778.8|778.2|16
1643809360000|2022-02-02 13:42:40|778.8|778.2|778.6|778|778.8|778.2|778.6|778|11
1643809370000|2022-02-02 13:42:50|778.3|777.7|778.4|777.8|778.5|777.9|778.3|777.7|12
1643809380000|2022-02-02 13:43:00|778.6|778|778.1|777.5|778.6|778|778.1|777.5|9
1643809390000|2022-02-02 13:43:10|778.8|778.2|778.8|778.2|778.8|778.2|778.7|778.1|8
1643809410000|2022-02-02 13:43:30|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1643809420000|2022-02-02 13:43:40|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|2
1643809430000|2022-02-02 13:43:50|778.6|778|778.2|777.6|778.6|778|778.1|777.5|21
1643809440000|2022-02-02 13:44:00|778.3|777.7|778.2|777.6|778.4|777.8|778.2|777.6|2
1643809450000|2022-02-02 13:44:10|778.3|777.7|778.2|777.6|778.6|778|778.2|777.6|9
1643809460000|2022-02-02 13:44:20|778.5|777.5|778.4|777.8|778.5|777.8|778.4|777.5|0
1643809470000|2022-02-02 13:44:30|778.3|777.7|778.4|777.8|778.6|778|778.3|777.7|3
1643809480000|2022-02-02 13:44:40|778.7|778.1|778.4|777.8|778.7|778.1|778.4|777.8|3
1643809490000|2022-02-02 13:44:50|778.6|778|778.6|778|778.6|778|778.6|778|1
1643812200000|2022-02-02 14:30:00|778.4|777.8|778.4|777.8|779.1|778.5|776.6|776|342
1643812210000|2022-02-02 14:30:10|778.5|777.9|781.4|780.8|782.1|781.2|778.5|777.9|95
1643812220000|2022-02-02 14:30:20|781.2|780.6|781.3|780.7|781.7|781.1|780.7|780.1|65
1643812230000|2022-02-02 14:30:30|781.1|780.5|780.9|780.3|781.1|780.5|780.2|779.6|48
1643812240000|2022-02-02 14:30:40|781.1|780.5|780.3|779.7|781.1|780.5|780.2|779.6|39
1643812250000|2022-02-02 14:30:50|780.6|780|779.9|779.3|780.9|780.3|779.8|779.2|58
1643812260000|2022-02-02 14:31:00|780.2|779.6|780.1|779.5|780.3|779.7|779.9|779.3|43
1643812270000|2022-02-02 14:31:10|780|779.4|778.9|778.3|780|779.4|778.4|777.8|66
1643812280000|2022-02-02 14:31:20|778.7|778.1|779.4|778.8|779.9|779.3|778.7|778.1|73
1643812290000|2022-02-02 14:31:30|779.5|778.9|779.6|779|779.8|779.2|779.4|778.8|18
1643812300000|2022-02-02 14:31:40|779.2|778.6|779.3|778.7|779.7|779.1|779|778.4|38
1643812310000|2022-02-02 14:31:50|779.2|778.6|780.4|779.8|780.4|779.8|779.1|778.5|35
1643812320000|2022-02-02 14:32:00|780.6|780|780.7|780.1|780.9|780.3|780.5|779.9|88
1643812330000|2022-02-02 14:32:10|780.4|779.8|779.9|779.3|780.4|779.8|779.7|779.1|35
1643812340000|2022-02-02 14:32:20|780.2|779.6|780.2|779.6|780.2|779.6|779.7|779.1|85
1643812350000|2022-02-02 14:32:30|779.9|779.3|780.2|779.6|780.2|779.6|779.7|779.1|24
1643812360000|2022-02-02 14:32:40|779.9|779.3|779.1|778.5|779.9|779.3|779.1|778.5|18
1643812370000|2022-02-02 14:32:50|779|778.4|778.6|778|779.3|778.7|778|777.4|77
1643812380000|2022-02-02 14:33:00|778.7|778.1|778.7|778.1|778.8|778.2|778.4|777.8|37
1643812390000|2022-02-02 14:33:10|778.8|778.2|778.7|778.1|778.9|778.3|778.7|778.1|15
1643812400000|2022-02-02 14:33:20|778.8|778.2|778.4|777.8|778.8|778.2|778.2|777.6|19
1643812410000|2022-02-02 14:33:30|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|18
1643812420000|2022-02-02 14:33:40|778.7|778.1|779.4|778.8|779.4|778.8|778.7|778.1|16
1643812430000|2022-02-02 14:33:50|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|21
1643812440000|2022-02-02 14:34:00|779.2|778.6|779.4|778.8|779.6|779|779.2|778.6|38
1643812450000|2022-02-02 14:34:10|779.6|779|779.4|778.8|779.6|779|779.4|778.8|16
1643812460000|2022-02-02 14:34:20|780.2|779.6|780.4|779.8|780.7|780.1|780.2|779.6|42
1643812470000|2022-02-02 14:34:30|780.2|779.6|780.4|779.8|780.7|780.1|780.2|779.6|34
1643812480000|2022-02-02 14:34:40|780.7|780.1|780.6|780|780.7|780.1|780.4|779.8|47
1643812490000|2022-02-02 14:34:50|780.7|780.1|781.1|780.5|781.1|780.5|780.7|780.1|32
1643812500000|2022-02-02 14:35:00|780.9|780.3|780.2|779.6|781.1|780.5|780.1|779.5|48
1643812510000|2022-02-02 14:35:10|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|11
1643812520000|2022-02-02 14:35:20|779.7|779.1|779.7|779.1|780.1|779.5|779.7|779.1|17
1643812530000|2022-02-02 14:35:30|779.4|778.8|778.8|778.2|779.4|778.8|778.8|778.2|19
1643812540000|2022-02-02 14:35:40|778.6|778|778.9|778.3|779.1|778.5|778.4|777.8|20
1643812550000|2022-02-02 14:35:50|778.7|778.1|778.8|778.2|778.9|778.3|778.4|777.8|47
1643812560000|2022-02-02 14:36:00|778.9|778.3|778.2|777.6|778.9|778.3|778|777.4|26
1643812570000|2022-02-02 14:36:10|778.3|777.7|778.2|777.6|778.7|778.1|778|777.4|21
1643812580000|2022-02-02 14:36:20|778|777.4|777.4|776.8|778.1|777.5|777.4|776.8|32
1643812590000|2022-02-02 14:36:30|777.2|776.6|776.7|776.1|777.4|776.8|776.7|776.1|37
1643812600000|2022-02-02 14:36:40|776.4|775.8|776.2|775.6|776.7|776.1|776|775.4|28
1643812610000|2022-02-02 14:36:50|776.3|775.7|775.5|774.9|776.3|775.7|775.2|774.6|52
1643812620000|2022-02-02 14:37:00|775.4|774.8|775.9|775.3|775.9|775.3|775.3|774.7|25
1643812630000|2022-02-02 14:37:10|775.7|775.1|774.7|774.1|775.7|775.1|774.5|773.9|42
1643812640000|2022-02-02 14:37:20|774.6|774|774.9|774.3|775|774.4|774.4|773.8|21
1643812650000|2022-02-02 14:37:30|775|774.4|775.7|775.1|775.7|775.1|774.8|774.2|36
1643812660000|2022-02-02 14:37:40|775.4|774.8|775.9|775.3|775.9|775.3|775.4|774.8|25
1643812670000|2022-02-02 14:37:50|775.8|775.2|775.7|775.1|775.8|775.2|775.3|774.7|26
1643812680000|2022-02-02 14:38:00|775.8|775.2|776.4|775.8|776.8|776.2|775.8|775.2|35
1643812690000|2022-02-02 14:38:10|776.5|775.9|775.9|775.3|776.7|776.1|775.9|775.3|15
1643812700000|2022-02-02 14:38:20|||||||||5
1643812710000|2022-02-02 14:38:30|775.7|775.1|775.7|775.1|776.1|775.5|775.4|774.8|51
1643812720000|2022-02-02 14:38:40|775.8|775.2|775.7|775.1|775.9|775.3|775.7|775.1|5
1643812730000|2022-02-02 14:38:50|775.4|774.8|774.2|773.6|775.4|774.8|774.2|773.6|19
1643812740000|2022-02-02 14:39:00|773.9|773.3|774|773.4|774.2|773.6|773.9|773.3|26
1643812750000|2022-02-02 14:39:10|773.7|773.1|773.2|772.6|773.7|773.1|773|772.4|44
1643812760000|2022-02-02 14:39:20|773.4|772.8|773.1|772.5|773.5|772.9|773.1|772.5|40
1643812770000|2022-02-02 14:39:30|773|772.4|771.9|771.3|773|772.4|771.7|771.1|70
1643812780000|2022-02-02 14:39:40|771.7|771.1|771.5|770.9|771.9|771.3|771.2|770.6|135
1643812790000|2022-02-02 14:39:50|771.6|771|771.7|771.1|771.9|771.3|771.6|771|8
1643812800000|2022-02-02 14:40:00|771.9|771.3|771.7|771.1|772.1|771.5|771.7|771.1|33
1643812810000|2022-02-02 14:40:10|771.6|771|771.3|770.7|771.6|771|771.3|770.7|6
1643812820000|2022-02-02 14:40:20|771.1|770.5|771.2|770.6|771.5|770.9|771.1|770.5|27
1643812830000|2022-02-02 14:40:30|771.4|770.8|771.4|770.8|771.5|770.9|771.2|770.6|10
1643812840000|2022-02-02 14:40:40|771.3|770.7|771|770.4|771.6|770.9|770.6|770|33
1643812850000|2022-02-02 14:40:50|770.9|770.3|770.2|769.6|770.9|770.3|770.1|769.5|30
1643812860000|2022-02-02 14:41:00|770.3|769.7|771.1|770.5|771.1|770.5|769.8|769.2|22
1643812870000|2022-02-02 14:41:10|771.2|770.6|771.5|770.9|771.6|771|771.1|770.5|30
1643812880000|2022-02-02 14:41:20|771.6|771|771.1|770.5|771.6|771|770.8|770.2|18
1643812890000|2022-02-02 14:41:30|770.8|770.2|770.8|770.2|771|770.4|770.8|770.2|12
1643812900000|2022-02-02 14:41:40|770.6|770|771.3|770.7|771.8|771.2|770.6|770|28
1643812910000|2022-02-02 14:41:50|771.4|770.8|771.7|771.1|771.8|771.2|771.3|770.7|16
1643812920000|2022-02-02 14:42:00|771.6|771|771.3|770.7|771.7|771.1|771.2|770.6|10
1643812930000|2022-02-02 14:42:10|771.2|770.6|772.1|771.5|772.2|771.6|771.2|770.6|37
1643812940000|2022-02-02 14:42:20|771.9|771.3|771.6|771|771.9|771.3|771.2|770.6|43
1643812950000|2022-02-02 14:42:30|771.5|770.9|771.6|771|771.6|771|771.3|770.7|14
1643812960000|2022-02-02 14:42:40|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|9
1643812970000|2022-02-02 14:42:50|771.2|770.6|771.1|770.5|771.2|770.6|771|770.4|25
1643812980000|2022-02-02 14:43:00|770.8|770.2|770.8|770.2|770.8|770.2|770.6|770|18
1643812990000|2022-02-02 14:43:10|770.7|770.1|770.7|770.1|771|770.4|770.4|769.8|19
1643813000000|2022-02-02 14:43:20|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|8
1643813010000|2022-02-02 14:43:30|770.6|770|770|769.4|770.6|770|769.7|769.1|26
1643813020000|2022-02-02 14:43:40|770.1|769.5|769.7|769.1|770.1|769.5|769.6|769|17
1643813030000|2022-02-02 14:43:50|769.6|769|769.6|769|769.9|769.3|769.6|769|42
1643813040000|2022-02-02 14:44:00|769.8|769.2|770.3|769.7|770.7|770.1|769.8|769.2|63
1643813050000|2022-02-02 14:44:10|770.4|769.8|770.6|770|770.8|770.2|770.3|769.7|48
1643813060000|2022-02-02 14:44:20|770.7|770.1|770.7|770.1|770.8|770.2|770.4|769.8|5
1643813070000|2022-02-02 14:44:30|770.6|770|771.2|770.6|771.2|770.6|770.4|769.8|28
1643813080000|2022-02-02 14:44:40|771.1|770.5|771.2|770.6|771.4|770.8|771|770.4|11
1643813090000|2022-02-02 14:44:50|771.1|770.5|770.7|770.1|771.2|770.6|770.1|769.5|39
1643813100000|2022-02-02 14:45:00|770.8|770.2|771.2|770.6|771.2|770.6|770.7|770.1|11
1643813110000|2022-02-02 14:45:10|771|770.4|770.8|770.2|771|770.4|770.7|770.1|21
1643813120000|2022-02-02 14:45:20|770.9|770.3|770.8|770.2|770.9|770.3|770.7|770.1|10
1643813130000|2022-02-02 14:45:30|770.7|770.1|771.1|770.5|771.2|770.6|770.7|770.1|12
1643813140000|2022-02-02 14:45:40|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|5
1643813150000|2022-02-02 14:45:50|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|9
1643813160000|2022-02-02 14:46:00|771.2|770.6|771.2|770.6|771.4|770.8|771.2|770.6|26
1643813170000|2022-02-02 14:46:10|771|770.4|771.1|770.5|771.5|770.9|771|770.4|55
1643813180000|2022-02-02 14:46:20|771.2|770.6|771.6|771|771.6|771|771|770.4|33
1643813190000|2022-02-02 14:46:30|771.7|771.1|771.5|770.9|771.8|771.2|771.5|770.9|18
1643813200000|2022-02-02 14:46:40|771.6|771|771.7|771.1|771.7|771.1|771.5|770.9|13
1643813210000|2022-02-02 14:46:50|771.8|771.2|771.8|771.2|772|771.4|771.7|771.1|10
1643813220000|2022-02-02 14:47:00|772|771.4|771.7|771.1|772.1|771.5|771.7|771.1|25
1643813230000|2022-02-02 14:47:10|771.8|771.2|771.7|771.1|771.8|771.2|771.4|770.8|63
1643813240000|2022-02-02 14:47:20|771.4|770.8|771.4|770.8|771.7|771.1|771.3|770.7|8
1643813250000|2022-02-02 14:47:30|771.6|771|771.9|771.3|772.2|771.6|771.4|770.8|27
1643813260000|2022-02-02 14:47:40|771.8|771.2|771.8|771.2|771.9|771.3|771.7|771.1|11
1643813270000|2022-02-02 14:47:50|771.9|771.3|772|771.4|772.2|771.6|771.9|771.3|44
1643813280000|2022-02-02 14:48:00|772.2|771.6|772.4|771.8|772.4|771.8|772.2|771.6|11
1643813290000|2022-02-02 14:48:10|772.2|771.6|772.2|771.6|772.3|771.7|772.2|771.6|14
1643813300000|2022-02-02 14:48:20|772.3|771.7|772.7|772.1|772.9|772.3|772.3|771.7|23
1643813310000|2022-02-02 14:48:30|772.5|771.9|772.7|772.1|772.8|772.2|772.5|771.9|2
1643813320000|2022-02-02 14:48:40|772.8|772.2|773|772.4|773.1|772.5|772.7|772.1|13
1643813330000|2022-02-02 14:48:50|773.1|772.5|772.7|772.1|773.1|772.5|772.6|772|37
1643813340000|2022-02-02 14:49:00|772.8|772.2|772.7|772.1|772.9|772.3|772.7|772.1|20
1643813350000|2022-02-02 14:49:10|||||||||6
1643813360000|2022-02-02 14:49:20|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|8
1643813370000|2022-02-02 14:49:30|771.9|771.3|771.9|771.3|771.9|771.3|771.4|770.8|15
1643813380000|2022-02-02 14:49:40|771.8|771.2|771.4|770.8|771.8|771.2|771.4|770.8|23
1643813390000|2022-02-02 14:49:50|771.3|770.7|771.4|770.8|771.7|771.1|771.3|770.7|12
1643813400000|2022-02-02 14:50:00|771.5|770.9|771.5|770.9|771.7|771.1|771.5|770.9|22
1643813410000|2022-02-02 14:50:10|771.4|770.8|771.7|771.1|771.7|771.1|771.4|770.8|5
1643813420000|2022-02-02 14:50:20|771.6|771|771.8|771.2|771.8|771.2|771.5|770.9|6
1643813430000|2022-02-02 14:50:30|771.7|771.1|772.2|771.6|772.2|771.6|771.7|771.1|13
1643813440000|2022-02-02 14:50:40|772.3|771.7|772.2|771.6|772.4|771.8|772|771.4|20
1643813450000|2022-02-02 14:50:50|772.4|771.8|772.2|771.6|772.4|771.8|772.2|771.6|61
1643813460000|2022-02-02 14:51:00|771.9|771.3|772.6|772|772.7|772.1|771.9|771.3|16
1643813470000|2022-02-02 14:51:10|772.4|771.8|771.8|771.2|772.4|771.8|771.8|771.2|20
1643813480000|2022-02-02 14:51:20|771.6|771|771.9|771.3|771.9|771.3|771.6|771|31
1643813490000|2022-02-02 14:51:30|||||||||109
1643813500000|2022-02-02 14:51:40|771.8|771.2|771.9|771.3|771.9|771.3|771.7|771.1|22
1643813510000|2022-02-02 14:51:50|771.8|771.2|771.4|770.8|771.8|771.2|771.4|770.8|6
1643813520000|2022-02-02 14:52:00|771.3|770.7|771.2|770.6|771.3|770.7|771|770.4|5
1643813530000|2022-02-02 14:52:10|770.4|769.8|770.9|770.3|771.1|770.5|770.4|769.8|42
1643813540000|2022-02-02 14:52:20|770.8|770.2|770.9|770.3|770.9|770.3|770.8|770.2|1
1643813550000|2022-02-02 14:52:30|770.8|770.2|771.1|770.5|771.1|770.5|770.8|770.2|3
1643813560000|2022-02-02 14:52:40|770.9|770.3|771.2|770.6|771.3|770.7|770.9|770.3|10
1643813570000|2022-02-02 14:52:50|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|9
1643813580000|2022-02-02 14:53:00|771.2|770.6|771.7|771.1|771.7|771.1|771.2|770.6|18
1643813590000|2022-02-02 14:53:10|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|6
1643813600000|2022-02-02 14:53:20|771.6|771|772.2|771.6|772.2|771.6|771.6|771|30
1643813610000|2022-02-02 14:53:30|771.7|771.1|771.7|771.1|771.9|771.3|771.4|770.8|15
1643813620000|2022-02-02 14:53:40|771.8|771.2|771.8|771.2|771.9|771.3|771.7|771.1|8
1643813630000|2022-02-02 14:53:50|771.7|771.1|772.1|771.5|772.1|771.5|771.7|771.1|11
1643813640000|2022-02-02 14:54:00|771.9|771.3|772.2|771.6|772.2|771.6|771.9|771.3|8
1643813650000|2022-02-02 14:54:10|772|771.4|771.9|771.3|772|771.4|771.9|771.3|6
1643813660000|2022-02-02 14:54:20|772.1|771.5|772.1|771.5|772.2|771.6|772|771.4|3
1643813670000|2022-02-02 14:54:30|771.9|771.3|771.7|771.1|771.9|771.3|771.7|771.1|17
1643813680000|2022-02-02 14:54:40|771.8|771.2|772.2|771.6|772.2|771.6|771.8|771.2|9
1643813690000|2022-02-02 14:54:50|771.9|771.3|772.1|771.5|772.4|771.8|771.9|771.3|31
1643813700000|2022-02-02 14:55:00|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|4
1643813710000|2022-02-02 14:55:10|||||||||1
1643813720000|2022-02-02 14:55:20|772|771.4|771.8|771.2|772|771.4|771.8|771.2|10
1643813730000|2022-02-02 14:55:30|771.7|771.1|771.7|771.1|771.9|771.3|771.6|771|10
1643813740000|2022-02-02 14:55:40|771.8|771.2|772.1|771.5|772.1|771.5|771.8|771.2|9
1643813750000|2022-02-02 14:55:50|771.9|771.3|772|771.4|772|771.4|771.7|771.1|11
1643813760000|2022-02-02 14:56:00|771.9|771.3|771.7|771.1|772|771.4|771.7|771.1|5
1643813770000|2022-02-02 14:56:10|771.4|770.8|771.7|771.1|771.7|771.1|771.2|770.6|25
1643813780000|2022-02-02 14:56:20|771.5|770.9|771.9|771.3|771.9|771.3|771.4|770.8|9
1643813790000|2022-02-02 14:56:30|771.8|771.2|772.4|771.8|772.4|771.8|771.8|771.2|40
1643813800000|2022-02-02 14:56:40|772.5|771.9|772.2|771.6|772.5|771.9|772.2|771.6|22
1643813810000|2022-02-02 14:56:50|772.4|771.8|772.2|771.6|772.4|771.8|772.2|771.6|9
1643813820000|2022-02-02 14:57:00|771.9|771.3|772.2|771.6|772.2|771.6|771.9|771.3|12
1643813830000|2022-02-02 14:57:10|772|771.4|772|771.4|772|771.4|772|771.4|6
1643813840000|2022-02-02 14:57:20|772.1|771.5|772.2|771.6|772.2|771.6|772|771.4|2
1643813850000|2022-02-02 14:57:30|772.4|771.8|771.7|771.1|772.4|771.8|771.7|771.1|20
1643813860000|2022-02-02 14:57:40|771.9|771.3|771.8|771.2|772|771.4|771.7|771.1|12
1643813870000|2022-02-02 14:57:50|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|4
1643813880000|2022-02-02 14:58:00|772.1|771.5|771.8|771.2|772.2|771.6|771.8|771.2|19
1643813890000|2022-02-02 14:58:10|771.7|771.1|771.7|771.1|771.8|771.2|771.7|771.1|6
1643813900000|2022-02-02 14:58:20|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|2
1643813910000|2022-02-02 14:58:30|772.2|771.6|772.2|771.6|772.3|771.7|772.2|771.6|14
1643813920000|2022-02-02 14:58:40|772.3|771.7|772.3|771.7|772.4|771.8|772.2|771.6|9
1643813930000|2022-02-02 14:58:50|772.4|771.8|772.7|772.1|772.7|772.1|772.2|771.6|18
1643813940000|2022-02-02 14:59:00|772.5|771.9|772.7|772.1|772.9|772.3|772.5|771.9|23
1643813950000|2022-02-02 14:59:10|772.8|772.2|772.4|771.8|772.8|772.2|772.4|771.8|10
1643813960000|2022-02-02 14:59:20|772.7|772.1|772.6|772|773|772.4|772.6|772|23
1643813970000|2022-02-02 14:59:30|772.7|772.1|772.9|772.3|772.9|772.3|772.7|772.1|7
1643813980000|2022-02-02 14:59:40|772.7|772.1|773.7|773.1|773.9|773.3|772.7|772.1|21
1643813990000|2022-02-02 14:59:50|773.9|773.3|773.7|773.1|774|773.4|773.7|773.1|14
1643814000000|2022-02-02 15:00:00|773.6|773|773.7|773.1|773.7|773.1|773.5|772.9|40
1643814010000|2022-02-02 15:00:10|773.9|773.3|773.9|773.3|774|773.4|773.9|773.3|9
1643814020000|2022-02-02 15:00:20|773.8|773.2|773.9|773.3|774|773.4|773.8|773.2|38
1643814030000|2022-02-02 15:00:30|774.2|773.6|774.5|773.9|774.5|773.9|774.1|773.5|32
1643814040000|2022-02-02 15:00:40|774.6|774|775.4|774.8|775.5|774.9|774.6|774|26
1643814050000|2022-02-02 15:00:50|775.7|775.1|775.9|775.3|775.9|775.3|775.4|774.8|22
1643814060000|2022-02-02 15:01:00|775.8|775.2|775.9|775.3|775.9|775.3|775.6|775|39
1643814070000|2022-02-02 15:01:10|775.7|775.1|775.8|775.2|775.8|775.2|775.6|775|20
1643814080000|2022-02-02 15:01:20|775.9|775.3|776.4|775.8|776.4|775.8|775.9|775.3|18
1643814090000|2022-02-02 15:01:30|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|7
1643814100000|2022-02-02 15:01:40|776.3|775.7|776.4|775.8|776.7|776.1|776.3|775.7|9
1643814110000|2022-02-02 15:01:50|||||||||4
1643814120000|2022-02-02 15:02:00|776.6|776|776.6|776|776.8|776.2|776.4|775.8|43
1643814130000|2022-02-02 15:02:10|776.5|775.9|776.7|776.1|776.7|776.1|776.4|775.8|2
1643814140000|2022-02-02 15:02:20|776.8|776.2|777.2|776.6|777.2|776.6|776.8|776.2|6
1643814150000|2022-02-02 15:02:30|777.3|776.7|777.4|776.8|777.8|777.2|777.3|776.7|31
1643814160000|2022-02-02 15:02:40|777.3|776.7|777.1|776.5|777.3|776.7|777.1|776.5|14
1643814170000|2022-02-02 15:02:50|777.2|776.6|777.2|776.6|777.2|776.6|776.8|776.2|54
1643814180000|2022-02-02 15:03:00|777.3|776.7|777.2|776.6|777.3|776.7|776.9|776.3|28
1643814190000|2022-02-02 15:03:10|777.3|776.7|777.4|776.8|777.6|777|777.2|776.6|26
1643814200000|2022-02-02 15:03:20|777.6|777|777.6|777|777.6|777|777.4|776.8|7
1643814210000|2022-02-02 15:03:30|777.4|776.8|777.6|777|777.6|777|777.4|776.8|3
1643814220000|2022-02-02 15:03:40|777.4|776.8|777.4|776.8|777.4|776.8|777.3|776.7|9
1643814230000|2022-02-02 15:03:50|777.3|776.7|777.9|777.3|778.2|777.6|777.3|776.7|45
1643814240000|2022-02-02 15:04:00|778.1|777.5|778.3|777.7|778.4|777.8|777.9|777.3|41
1643814250000|2022-02-02 15:04:10|778.4|777.8|778.4|777.8|778.7|778.1|778.3|777.7|12
1643814260000|2022-02-02 15:04:20|778.6|778|778.6|778|778.7|778.1|778.5|777.9|8
1643814270000|2022-02-02 15:04:30|778.5|777.9|777.7|777.1|778.7|778.1|777.5|776.9|47
1643814280000|2022-02-02 15:04:40|777.9|777.3|777.8|777.2|777.9|777.3|777.6|777|11
1643814290000|2022-02-02 15:04:50|777.9|777.3|778|777.4|778.1|777.5|777.8|777.2|13
1643814300000|2022-02-02 15:05:00|777.9|777.3|777.4|776.8|777.9|777.3|777.4|776.8|6
1643814310000|2022-02-02 15:05:10|777.7|777.1|777.5|776.9|777.7|777.1|777.2|776.6|26
1643814320000|2022-02-02 15:05:20|777.6|777|777.7|777.1|777.7|777.1|777.6|777|1
1643814330000|2022-02-02 15:05:30|777.6|777|777.2|776.6|777.7|777.1|777.2|776.6|13
1643814340000|2022-02-02 15:05:40|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|23
1643814350000|2022-02-02 15:05:50|777.1|776.5|777|776.4|777.1|776.5|777|776.4|5
1643814360000|2022-02-02 15:06:00|776.9|776.3|777.7|777.1|777.9|777.3|776.9|776.3|9
1643814370000|2022-02-02 15:06:10|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|4
1643814380000|2022-02-02 15:06:20|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|6
1643814390000|2022-02-02 15:06:30|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|5
1643814400000|2022-02-02 15:06:40|777.6|777|778|777.4|778.6|778|777.6|777|22
1643814410000|2022-02-02 15:06:50|778.1|777.5|777.9|777.3|778.2|777.6|777.9|777.3|8
1643814420000|2022-02-02 15:07:00|778.2|777.6|777.9|777.3|778.2|777.6|777.9|777.3|19
1643814430000|2022-02-02 15:07:10|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|7
1643814440000|2022-02-02 15:07:20|||||||||2
1643814450000|2022-02-02 15:07:30|778.1|777.5|778.4|777.8|778.4|777.8|777.9|777.3|11
1643814460000|2022-02-02 15:07:40|778.2|777.6|778.2|777.6|778.5|777.9|778.2|777.6|27
1643814470000|2022-02-02 15:07:50|778.4|777.8|778.2|777.6|778.4|777.8|778.2|777.6|6
1643814480000|2022-02-02 15:08:00|778.4|777.8|778.8|778.2|778.8|778.2|778.4|777.8|19
1643814490000|2022-02-02 15:08:10|779.3|778.7|778.9|778.3|779.4|778.8|778.9|778.3|39
1643814510000|2022-02-02 15:08:30|778.7|778.1|778.2|777.6|778.7|778.1|778.2|777.6|15
1643814520000|2022-02-02 15:08:40|778.1|777.5|777.7|777.1|778.1|777.5|777.4|776.8|46
1643814530000|2022-02-02 15:08:50|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|2
1643814540000|2022-02-02 15:09:00|777.5|776.9|777.7|777.1|777.8|777.2|777.5|776.9|13
1643814550000|2022-02-02 15:09:10|777.4|776.8|777.7|777.1|777.7|777.1|777.4|776.8|9
1643814560000|2022-02-02 15:09:20|777.9|777.3|777.9|777.3|778|777.4|777.9|777.3|9
1643814580000|2022-02-02 15:09:40|||||||||1
1643814590000|2022-02-02 15:09:50|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|4
1643814600000|2022-02-02 15:10:00|778.1|777.5|778.2|777.6|778.2|777.6|778|777.4|13
1643814610000|2022-02-02 15:10:10|||||||||1
1643814620000|2022-02-02 15:10:20|778.4|777.8|778.4|777.8|778.4|777.8|778.2|777.6|8
1643814630000|2022-02-02 15:10:30|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|11
1643814640000|2022-02-02 15:10:40|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|9
1643814650000|2022-02-02 15:10:50|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|8
1643814660000|2022-02-02 15:11:00|778.8|778.2|778.8|778.2|778.9|778.3|778.7|778.1|11
1643814670000|2022-02-02 15:11:10|778.9|778.3|778.8|778.2|778.9|778.3|778.7|778.1|5
1643814680000|2022-02-02 15:11:20|778.7|778.1|779|778.4|779|778.4|778.7|778.1|3
1643814690000|2022-02-02 15:11:30|778.8|778.2|778.7|778.1|778.9|778.3|778.7|778.1|5
1643814700000|2022-02-02 15:11:40|778.5|777.9|778.5|777.9|778.7|778.1|778.2|777.6|23
1643814710000|2022-02-02 15:11:50|||||||||2
1643814720000|2022-02-02 15:12:00|778.4|777.8|778|777.4|778.4|777.8|778|777.4|17
1643814730000|2022-02-02 15:12:10|778.2|777.6|778.2|777.6|778.3|777.7|778.2|777.6|9
1643814740000|2022-02-02 15:12:20|778.4|777.8|778.5|777.9|778.5|777.9|778.3|777.7|2
1643814750000|2022-02-02 15:12:30|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|5
1643814760000|2022-02-02 15:12:40|778.6|778|778.1|777.5|778.6|778|778|777.4|16
1643814770000|2022-02-02 15:12:50|778|777.4|777.9|777.3|778|777.4|777.9|777.3|6
1643814780000|2022-02-02 15:13:00|777.8|777.2|777.5|776.9|777.8|777.2|777.4|776.8|6
1643814790000|2022-02-02 15:13:10|||||||||11
1643814800000|2022-02-02 15:13:20|777.6|777|777.2|776.6|777.7|777.1|777.2|776.6|7
1643814810000|2022-02-02 15:13:30|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|18
1643814820000|2022-02-02 15:13:40|777|776.4|777.4|776.8|777.5|776.9|777|776.4|6
1643814830000|2022-02-02 15:13:50|777.5|776.9|777.2|776.6|777.5|776.9|777.2|776.6|15
1643814840000|2022-02-02 15:14:00|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|11
1643814860000|2022-02-02 15:14:20|777.9|777.3|778|777.4|778.2|777.6|777.9|777.3|17
1643814870000|2022-02-02 15:14:30|778.2|777.6|778.3|777.7|778.3|777.7|778.2|777.6|2
1643814880000|2022-02-02 15:14:40|778.2|777.6|778.2|777.6|778.4|777.8|778|777.4|6
1643814890000|2022-02-02 15:14:50|||||||||2
1643814900000|2022-02-02 15:15:00|||||||||3
1643814910000|2022-02-02 15:15:10|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|2
1643814920000|2022-02-02 15:15:20|778.2|777.6|778.2|777.6|778.3|777.7|778.2|777.6|3
1643814930000|2022-02-02 15:15:30|||||||||1
1643814940000|2022-02-02 15:15:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|14
1643814950000|2022-02-02 15:15:50|778.3|777.7|778.2|777.6|778.3|777.7|778.2|777.6|5
1643814960000|2022-02-02 15:16:00|778.3|777.7|778.4|777.8|778.4|777.8|778.2|777.6|6
1643814970000|2022-02-02 15:16:10|||||||||9
1643814980000|2022-02-02 15:16:20|778.3|777.7|778|777.4|778.3|777.7|777.9|777.3|19
1643814990000|2022-02-02 15:16:30|778.4|777.8|778.2|777.6|778.4|777.8|778.2|777.6|8
1643815000000|2022-02-02 15:16:40|778.1|777.5|778.1|777.5|778.2|777.6|778.1|777.5|5
1643815010000|2022-02-02 15:16:50|778|777.4|778|777.4|778|777.4|778|777.4|0
1643815020000|2022-02-02 15:17:00|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|11
1643815030000|2022-02-02 15:17:10|777.5|776.9|778.2|777.6|778.2|777.6|777.5|776.9|33
1643815040000|2022-02-02 15:17:20|||||||||10
1643815050000|2022-02-02 15:17:30|778.3|777.7|778.4|777.8|778.4|777.8|778.2|777.6|12
1643815060000|2022-02-02 15:17:40|||||||||1
1643815070000|2022-02-02 15:17:50|778.5|777.9|778.7|778.1|778.7|778.1|778.5|777.9|14
1643815080000|2022-02-02 15:18:00|778.5|777.9|778.7|778.1|778.7|778.1|778.3|777.7|26
1643815090000|2022-02-02 15:18:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|3
1643815100000|2022-02-02 15:18:20|||||||||2
1643815110000|2022-02-02 15:18:30|778.8|778.2|779|778.4|779|778.4|778.7|778.1|7
1643815120000|2022-02-02 15:18:40|778.9|778.3|779|778.4|779.2|778.6|778.9|778.3|6
1643815130000|2022-02-02 15:18:50|779.2|778.6|779.1|778.5|779.2|778.6|779|778.4|8
1643815140000|2022-02-02 15:19:00|779.2|778.6|778.7|778.1|779.2|778.6|778.7|778.1|11
1643815150000|2022-02-02 15:19:10|778.6|778|778.3|777.7|778.7|778.1|778.2|777.6|15
1643815160000|2022-02-02 15:19:20|778.4|777.8|778.6|778|778.6|778|778.4|777.8|3
1643815170000|2022-02-02 15:19:30|778.7|778.1|778.7|778.1|778.7|778.1|778.4|777.8|9
1643815180000|2022-02-02 15:19:40|778.6|778|778.5|777.9|778.6|778|778.5|777.9|4
1643815190000|2022-02-02 15:19:50|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1643815200000|2022-02-02 15:20:00|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|14
1643815210000|2022-02-02 15:20:10|778|777.4|777.7|777.1|778|777.4|777.7|777.1|8
1643815220000|2022-02-02 15:20:20|777.6|777|777.7|777.1|777.8|777.2|777.6|777|11
1643815230000|2022-02-02 15:20:30|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|120
1643815240000|2022-02-02 15:20:40|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1643815250000|2022-02-02 15:20:50|777.8|777.2|778|777.4|778.1|777.5|777.8|777.2|7
1643815260000|2022-02-02 15:21:00|777.7|777.1|777.7|777.1|777.8|777.2|777.5|776.9|52
1643815270000|2022-02-02 15:21:10|777.6|777|777.6|777|777.6|777|777.6|777|5
1643815280000|2022-02-02 15:21:20|777.7|777.1|777.8|777.2|778|777.4|777.7|777.1|8
1643815290000|2022-02-02 15:21:30|777.7|777.1|777.5|776.9|777.7|777.1|777.5|776.9|12
1643815300000|2022-02-02 15:21:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|15
1643815310000|2022-02-02 15:21:50|777.1|776.5|776.3|775.7|777.1|776.5|776.3|775.7|39
1643815320000|2022-02-02 15:22:00|776.2|775.6|776.1|775.5|776.3|775.7|776.1|775.5|22
1643815330000|2022-02-02 15:22:10|775.8|775.2|775.9|775.3|776.2|775.6|775.8|775.2|9
1643815340000|2022-02-02 15:22:20|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|2
1643815350000|2022-02-02 15:22:30|||||||||3
1643815360000|2022-02-02 15:22:40|||||||||2
1643815370000|2022-02-02 15:22:50|776.1|775.5|776.1|775.5|776.2|775.6|776|775.4|15
1643815380000|2022-02-02 15:23:00|776.3|775.7|776.1|775.5|776.3|775.7|776.1|775.5|11
1643815390000|2022-02-02 15:23:10|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|15
1643815400000|2022-02-02 15:23:20|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|3
1643815410000|2022-02-02 15:23:30|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|9
1643815420000|2022-02-02 15:23:40|776.2|775.6|776.3|775.7|776.3|775.7|776|775.4|214
1643815430000|2022-02-02 15:23:50|||||||||6
1643815440000|2022-02-02 15:24:00|776.4|775.8|776.6|776|776.7|776.1|776.4|775.8|26
1643815450000|2022-02-02 15:24:10|776.5|775.9|776.3|775.7|776.6|776|776.3|775.7|11
1643815460000|2022-02-02 15:24:20|776.4|775.8|776.1|775.5|776.5|775.9|776.1|775.5|8
1643815470000|2022-02-02 15:24:30|776|775.4|776.2|775.6|776.2|775.6|776|775.4|64
1643815490000|2022-02-02 15:24:50|776.3|775.7|776.6|776|776.8|776.2|776.3|775.7|10
1643815500000|2022-02-02 15:25:00|776.8|776.2|776.8|776.2|776.8|776.2|776.6|776|9
1643815510000|2022-02-02 15:25:10|777.1|776.5|777.3|776.7|777.3|776.7|777|776.4|12
1643815520000|2022-02-02 15:25:20|777.4|776.8|777.1|776.5|777.4|776.8|777.1|776.5|8
1643815530000|2022-02-02 15:25:30|||||||||3
1643815540000|2022-02-02 15:25:40|777|776.4|776.9|776.3|777|776.4|776.9|776.3|10
1643815550000|2022-02-02 15:25:50|777|776.4|777.2|776.6|777.2|776.6|776.9|776.3|4
1643815560000|2022-02-02 15:26:00|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|8
1643815570000|2022-02-02 15:26:10|777.1|776.5|777.4|776.8|777.4|776.8|777|776.4|5
1643815580000|2022-02-02 15:26:20|777.6|777|777.6|777|777.6|777|777.6|777|1
1643815590000|2022-02-02 15:26:30|777.4|776.8|777.6|777|777.6|777|777.4|776.8|10
1643815600000|2022-02-02 15:26:40|777.5|776.9|777.4|776.8|777.6|777|777.4|776.8|9
1643815610000|2022-02-02 15:26:50|777.5|776.9|777.6|777|777.6|777|777.5|776.9|4
1643815620000|2022-02-02 15:27:00|777.8|777.2|777.6|777|778.1|777.5|777.6|777|13
1643815630000|2022-02-02 15:27:10|777.7|777.1|777.6|777|777.7|777.1|777.4|776.8|7
1643815640000|2022-02-02 15:27:20|||||||||2
1643815650000|2022-02-02 15:27:30|777.8|777.2|777.7|777.1|777.8|777.2|777.7|777.1|15
1643815660000|2022-02-02 15:27:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|3
1643815670000|2022-02-02 15:27:50|777.9|777.3|778.2|777.6|778.2|777.6|777.9|777.3|9
1643815680000|2022-02-02 15:28:00|778.5|777.9|779.1|778.5|779.3|778.7|778.5|777.9|23
1643815690000|2022-02-02 15:28:10|778.9|778.3|779.3|778.7|779.3|778.7|778.9|778.3|13
1643815700000|2022-02-02 15:28:20|||||||||8
1643815710000|2022-02-02 15:28:30|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|10
1643815720000|2022-02-02 15:28:40|779.4|778.8|779.3|778.7|779.4|778.8|779.3|778.7|6
1643815730000|2022-02-02 15:28:50|779.5|778.9|779.6|779|779.6|779|779.5|778.9|3
1643815740000|2022-02-02 15:29:00|779.3|778.7|779.2|778.6|779.8|779.2|779.2|778.6|41
1643815750000|2022-02-02 15:29:10|779|778.4|779.2|778.6|779.2|778.6|779|778.4|12
1643815760000|2022-02-02 15:29:20|779.3|778.7|779.2|778.6|779.3|778.7|779.1|778.5|10
1643815770000|2022-02-02 15:29:30|779.3|778.7|779.3|778.7|779.3|778.7|779.2|778.6|6
1643815780000|2022-02-02 15:29:40|779.2|778.6|779.1|778.5|779.2|778.6|778.9|778.3|6
1643815790000|2022-02-02 15:29:50|778.9|778.3|779.1|778.5|779.1|778.5|778.9|778.3|10
1643815800000|2022-02-02 15:30:00|778.9|778.3|778.7|778.1|779.1|778.5|778.7|778.1|7
1643815810000|2022-02-02 15:30:10|778.6|778|778.1|777.5|778.7|778.1|778.1|777.5|22
1643815820000|2022-02-02 15:30:20|778.3|777.7|778.2|777.6|778.3|777.7|778.1|777.5|8
1643815830000|2022-02-02 15:30:30|778.3|777.7|778.2|777.6|778.4|777.8|778.2|777.6|11
1643815840000|2022-02-02 15:30:40|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|4
1643815850000|2022-02-02 15:30:50|778.2|777.6|777.8|777.2|778.2|777.6|777.8|777.2|12
1643815860000|2022-02-02 15:31:00|777.7|777.1|777.7|777.1|777.7|777.1|777.6|777|16
1643815870000|2022-02-02 15:31:10|777.2|776.6|776.7|776.1|777.2|776.6|776.7|776.1|27
1643815880000|2022-02-02 15:31:20|776.6|776|776.4|775.8|776.6|776|776.4|775.8|32
1643815890000|2022-02-02 15:31:30|776.6|776|776.6|776|776.6|776|776.6|776|15
1643815900000|2022-02-02 15:31:40|776.4|775.8|775.7|775.1|776.6|776|775.6|775|27
1643815910000|2022-02-02 15:31:50|775.6|775|775.8|775.2|775.8|775.2|775.4|774.8|30
1643815920000|2022-02-02 15:32:00|775.7|775.1|775.9|775.3|776.1|775.5|775.7|775.1|20
1643815930000|2022-02-02 15:32:10|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|7
1643815940000|2022-02-02 15:32:20|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|79
1643815950000|2022-02-02 15:32:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|3
1643815960000|2022-02-02 15:32:40|775.2|774.6|774.6|774|775.2|774.6|774.4|773.8|54
1643815970000|2022-02-02 15:32:50|774.7|774.1|774.4|773.8|774.7|774.1|774.4|773.8|12
1643815980000|2022-02-02 15:33:00|774.5|773.9|774.4|773.8|774.6|774|774.4|773.8|16
1643815990000|2022-02-02 15:33:10|||||||||2
1643816000000|2022-02-02 15:33:20|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|12
1643816010000|2022-02-02 15:33:30|774.3|773.7|773.8|773.2|774.3|773.7|773.7|773.1|30
1643816020000|2022-02-02 15:33:40|773.7|773.1|774.4|773.8|774.4|773.8|773.7|773.1|75
1643816030000|2022-02-02 15:33:50|774.3|773.7|774.3|773.7|774.4|773.8|774.3|773.7|12
1643816040000|2022-02-02 15:34:00|774.2|773.6|774.3|773.7|774.5|773.9|774.2|773.6|12
1643816050000|2022-02-02 15:34:10|774.1|773.5|774.1|773.5|774.3|773.7|774.1|773.5|25
1643816060000|2022-02-02 15:34:20|773.9|773.3|773.6|773|773.9|773.3|773.6|773|16
1643816070000|2022-02-02 15:34:30|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|9
1643816080000|2022-02-02 15:34:40|773.4|772.8|773.3|772.7|773.4|772.8|773.1|772.5|23
1643816090000|2022-02-02 15:34:50|773.5|772.9|773.5|772.9|773.8|773.2|773.4|772.8|29
1643816100000|2022-02-02 15:35:00|773.8|773.2|773.9|773.3|774.1|773.5|773.8|773.2|24
1643816110000|2022-02-02 15:35:10|773.8|773.2|773.4|772.8|773.8|773.2|773.4|772.8|10
1643816120000|2022-02-02 15:35:20|773.3|772.7|773.3|772.7|773.4|772.8|773.3|772.7|18
1643816130000|2022-02-02 15:35:30|773.4|772.8|772.8|772.2|773.4|772.8|772.8|772.2|18
1643816140000|2022-02-02 15:35:40|772.6|772|772.9|772.3|772.9|772.3|772.6|772|26
1643816150000|2022-02-02 15:35:50|772.8|772.2|772.8|772.2|772.8|772.2|772.7|772.1|8
1643816160000|2022-02-02 15:36:00|773|772.4|773.1|772.5|773.4|772.8|773|772.4|33
1643816170000|2022-02-02 15:36:10|773.3|772.7|773.4|772.8|773.4|772.8|773.2|772.6|4
1643816180000|2022-02-02 15:36:20|773.3|772.7|773.3|772.7|773.3|772.7|773.1|772.5|13
1643816190000|2022-02-02 15:36:30|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|0
1643816200000|2022-02-02 15:36:40|||||||||1
1643816210000|2022-02-02 15:36:50|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|13
1643816220000|2022-02-02 15:37:00|773.5|772.9|773.5|772.9|773.6|773|773.5|772.9|8
1643816230000|2022-02-02 15:37:10|773.4|772.8|773.3|772.7|773.4|772.8|773.1|772.5|14
1643816240000|2022-02-02 15:37:20|||||||||9
1643816250000|2022-02-02 15:37:30|773.5|772.9|773.5|772.9|773.9|773.3|773.5|772.9|12
1643816260000|2022-02-02 15:37:40|773.6|773|773.5|772.9|773.6|773|773.5|772.9|13
1643816270000|2022-02-02 15:37:50|773.4|772.8|773|772.4|773.4|772.8|772.9|772.3|17
1643816280000|2022-02-02 15:38:00|773.1|772.5|773.3|772.7|773.5|772.9|773.1|772.5|16
1643816290000|2022-02-02 15:38:10|773.1|772.5|773.3|772.7|773.3|772.7|773.1|772.5|13
1643816300000|2022-02-02 15:38:20|773.1|772.5|773|772.4|773.1|772.5|773|772.4|3
1643816310000|2022-02-02 15:38:30|772.9|772.3|773.3|772.7|773.3|772.7|772.9|772.3|14
1643816320000|2022-02-02 15:38:40|||||||||1
1643816330000|2022-02-02 15:38:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|1
1643816340000|2022-02-02 15:39:00|773.3|772.7|773.3|772.7|773.4|772.8|773.3|772.7|29
1643816350000|2022-02-02 15:39:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|5
1643816360000|2022-02-02 15:39:20|773.4|772.8|773.3|772.7|773.4|772.8|773.2|772.6|12
1643816370000|2022-02-02 15:39:30|773.2|772.6|772.4|771.8|773.2|772.6|772.4|771.8|17
1643816380000|2022-02-02 15:39:40|772.3|771.7|772.5|771.9|772.5|771.9|772|771.4|40
1643816390000|2022-02-02 15:39:50|772.4|771.8|772.3|771.7|772.5|771.9|772.2|771.6|4
1643816400000|2022-02-02 15:40:00|772.2|771.6|772.5|771.9|772.5|771.9|772.2|771.6|17
1643816410000|2022-02-02 15:40:10|772.8|772.2|773|772.4|773.3|772.7|772.8|772.2|20
1643816420000|2022-02-02 15:40:20|773.1|772.5|773.3|772.7|773.3|772.7|773.1|772.5|6
1643816430000|2022-02-02 15:40:30|773.1|772.5|773.3|772.7|773.4|772.8|773.1|772.5|4
1643816440000|2022-02-02 15:40:40|773.4|772.8|773.1|772.5|773.5|772.9|773.1|772.5|8
1643816450000|2022-02-02 15:40:50|772.9|772.3|772.6|772|772.9|772.3|772.6|772|10
1643816460000|2022-02-02 15:41:00|772.5|771.9|772.5|771.9|772.5|771.9|772.1|771.5|17
1643816470000|2022-02-02 15:41:10|772.4|771.8|772.1|771.5|772.4|771.8|772|771.4|16
1643816480000|2022-02-02 15:41:20|772|771.4|772.1|771.5|772.4|771.8|771.9|771.3|25
1643816490000|2022-02-02 15:41:30|772|771.4|772.3|771.7|772.3|771.7|772|771.4|28
1643816500000|2022-02-02 15:41:40|772.4|771.8|772.8|772.2|772.8|772.2|772.3|771.7|21
1643816510000|2022-02-02 15:41:50|773|772.4|772.5|771.9|773|772.4|772.5|771.9|32
1643816520000|2022-02-02 15:42:00|772.7|772.1|772.7|772.1|772.8|772.2|772.6|772|13
1643816530000|2022-02-02 15:42:10|772.5|771.9|772.8|772.2|772.8|772.2|772.4|771.8|18
1643816540000|2022-02-02 15:42:20|773|772.4|773|772.4|773.3|772.7|772.9|772.3|17
1643816550000|2022-02-02 15:42:30|773.1|772.5|773.5|772.9|773.5|772.9|773.1|772.5|7
1643816560000|2022-02-02 15:42:40|773.6|773|773.4|772.8|773.6|773|773.4|772.8|7
1643816570000|2022-02-02 15:42:50|773.5|772.9|773.8|773.2|773.9|773.3|773.5|772.9|11
1643816580000|2022-02-02 15:43:00|773.7|773.1|773.7|773.1|773.8|773.2|773.7|773.1|7
1643816590000|2022-02-02 15:43:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|12
1643816600000|2022-02-02 15:43:20|773.9|773.3|774.3|773.7|774.5|773.9|773.9|773.3|19
1643816610000|2022-02-02 15:43:30|774.2|773.6|774.4|773.8|774.5|773.9|774.2|773.6|11
1643816620000|2022-02-02 15:43:40|774.5|773.9|774.8|774.2|774.8|774.2|774.5|773.9|0
1643816630000|2022-02-02 15:43:50|774.6|774|774.5|773.9|774.6|774|774.5|773.9|5
1643816640000|2022-02-02 15:44:00|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|2
1643816650000|2022-02-02 15:44:10|775|774.4|774.8|774.2|775|774.4|774.6|774|17
1643816660000|2022-02-02 15:44:20|774.7|774.1|774.6|774|774.7|774.1|774.4|773.8|10
1643816670000|2022-02-02 15:44:30|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|7
1643816690000|2022-02-02 15:44:50|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|10
1643816700000|2022-02-02 15:45:00|774.7|774.1|774.6|774|774.8|774.2|774.6|774|5
1643816710000|2022-02-02 15:45:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|7
1643816720000|2022-02-02 15:45:20|774.6|774|774.8|774.2|774.9|774.3|774.6|774|5
1643816730000|2022-02-02 15:45:30|774.9|774.3|775|774.4|775|774.4|774.9|774.3|3
1643816740000|2022-02-02 15:45:40|775.1|774.5|775|774.4|775.1|774.5|775|774.4|2
1643816750000|2022-02-02 15:45:50|||||||||3
1643816760000|2022-02-02 15:46:00|775.3|774.7|775.4|774.8|775.4|774.8|775|774.4|31
1643816770000|2022-02-02 15:46:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|32
1643816780000|2022-02-02 15:46:20|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|4
1643816790000|2022-02-02 15:46:30|775.1|774.5|774.8|774.2|775.1|774.5|774.6|774|7
1643816800000|2022-02-02 15:46:40|774.6|774|774.9|774.3|774.9|774.3|774.6|774|7
1643816810000|2022-02-02 15:46:50|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|2
1643816820000|2022-02-02 15:47:00|775|774.4|775|774.4|775.3|774.7|775|774.4|15
1643816830000|2022-02-02 15:47:10|774.9|774.3|775|774.4|775.1|774.5|774.9|774.3|1
1643816840000|2022-02-02 15:47:20|775.1|774.5|775|774.4|775.1|774.5|775|774.4|53
1643816850000|2022-02-02 15:47:30|774.6|774|774.9|774.3|775|774.4|774.6|774|17
1643816860000|2022-02-02 15:47:40|774.6|774|774.7|774.1|774.7|774.1|774.4|773.8|23
1643816870000|2022-02-02 15:47:50|774.8|774.2|774.3|773.7|774.8|774.2|774.2|773.6|20
1643816880000|2022-02-02 15:48:00|774.4|773.8|774.4|773.8|774.5|773.9|774.4|773.8|9
1643816890000|2022-02-02 15:48:10|774.5|773.9|774.3|773.7|774.5|773.9|774.3|773.7|2
1643816900000|2022-02-02 15:48:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|3
1643816910000|2022-02-02 15:48:30|||||||||8
1643816920000|2022-02-02 15:48:40|774.7|774.1|774.8|774.2|775|774.4|774.6|774|17
1643816930000|2022-02-02 15:48:50|774.9|774.3|775.5|774.9|775.5|774.9|774.9|774.3|9
1643816940000|2022-02-02 15:49:00|775.4|774.8|775.2|774.6|775.5|774.9|775.2|774.6|16
1643816950000|2022-02-02 15:49:10|775.1|774.5|775.6|775|775.6|775|775.1|774.5|3
1643816960000|2022-02-02 15:49:20|775.5|774.9|776.1|775.5|776.1|775.5|775.5|774.9|9
1643816970000|2022-02-02 15:49:30|776|775.4|775.8|775.2|776.1|775.5|775.6|775|28
1643816980000|2022-02-02 15:49:40|775.7|775.1|775.6|775|775.7|775.1|775.6|775|2
1643816990000|2022-02-02 15:49:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|7
1643817000000|2022-02-02 15:50:00|775.4|774.8|775.5|774.9|775.5|774.9|775.3|774.7|11
1643817010000|2022-02-02 15:50:10|||||||||4
1643817020000|2022-02-02 15:50:20|775.8|775.2|775.8|775.2|775.8|775.2|775.6|775|14
1643817030000|2022-02-02 15:50:30|775.6|775|775.6|775|775.8|775.2|775.6|775|2
1643817040000|2022-02-02 15:50:40|775.7|775.1|775.9|775.3|776.2|775.6|775.7|775.1|22
1643817050000|2022-02-02 15:50:50|||||||||7
1643817060000|2022-02-02 15:51:00|776.1|775.5|776.5|775.9|776.9|776.3|776.1|775.5|12
1643817070000|2022-02-02 15:51:10|||||||||9
1643817080000|2022-02-02 15:51:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|3
1643817090000|2022-02-02 15:51:30|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|5
1643817100000|2022-02-02 15:51:40|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|5
1643817110000|2022-02-02 15:51:50|776.1|775.5|776.4|775.8|776.4|775.8|776.1|775.5|19
1643817130000|2022-02-02 15:52:10|776.5|775.9|776.5|775.9|776.5|775.9|776.4|775.8|4
1643817140000|2022-02-02 15:52:20|776.4|775.8|776.8|776.2|776.8|776.2|776.4|775.8|9
1643817150000|2022-02-02 15:52:30|776.9|776.3|776.8|776.2|776.9|776.3|776.7|776.1|5
1643817160000|2022-02-02 15:52:40|776.6|776|776.6|776|776.8|776.2|776.6|776|8
1643817170000|2022-02-02 15:52:50|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|21
1643817180000|2022-02-02 15:53:00|776.3|775.7|775.3|774.7|776.3|775.7|775.3|774.7|9
1643817190000|2022-02-02 15:53:10|775.4|774.8|775.8|775.2|775.8|775.2|775.4|774.8|105
1643817200000|2022-02-02 15:53:20|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|2
1643817210000|2022-02-02 15:53:30|||||||||2
1643817220000|2022-02-02 15:53:40|775.6|775|775.5|774.9|775.6|775|775.5|774.9|12
1643817230000|2022-02-02 15:53:50|||||||||1
1643817240000|2022-02-02 15:54:00|775.6|775|775.5|774.9|775.6|775|775.3|774.7|19
1643817250000|2022-02-02 15:54:10|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|2
1643817260000|2022-02-02 15:54:20|775.6|775|775.6|775|775.6|775|775.5|774.9|13
1643817270000|2022-02-02 15:54:30|775.4|774.8|774.8|774.2|775.4|774.8|774.8|774.2|57
1643817280000|2022-02-02 15:54:40|774.9|774.3|775.4|774.8|775.4|774.8|774.9|774.3|32
1643817290000|2022-02-02 15:54:50|||||||||3
1643817320000|2022-02-02 15:55:20|775.6|775|775.8|775.2|775.8|775.2|775.6|775|9
1643817330000|2022-02-02 15:55:30|775.4|774.8|775.5|774.9|775.5|774.9|775.3|774.7|13
1643817340000|2022-02-02 15:55:40|775.6|775|775.6|775|775.6|775|775.6|775|1
1643817360000|2022-02-02 15:56:00|775.5|774.9|775.8|775.2|775.8|775.2|775.5|774.9|5
1643817370000|2022-02-02 15:56:10|775.7|775.1|775.4|774.8|775.7|775.1|775.4|774.8|2
1643817380000|2022-02-02 15:56:20|775.1|774.5|775.3|774.7|775.4|774.8|775.1|774.5|22
1643817390000|2022-02-02 15:56:30|775.4|774.8|775.4|774.8|775.4|774.8|775.3|774.7|7
1643817400000|2022-02-02 15:56:40|775.3|774.7|775.1|774.5|775.3|774.7|775.1|774.5|2
1643817410000|2022-02-02 15:56:50|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|6
1643817420000|2022-02-02 15:57:00|775.5|774.9|775.9|775.3|775.9|775.3|775.5|774.9|5
1643817430000|2022-02-02 15:57:10|775.8|775.2|775.6|775|775.8|775.2|775.6|775|7
1643817440000|2022-02-02 15:57:20|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|2
1643817450000|2022-02-02 15:57:30|775.6|775|775.6|775|775.6|775|775.6|775|2
1643817460000|2022-02-02 15:57:40|775.4|774.8|775.4|774.8|775.4|774.8|775.3|774.7|10
1643817470000|2022-02-02 15:57:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1643817480000|2022-02-02 15:58:00|||||||||4
1643817500000|2022-02-02 15:58:20|775.5|774.9|775.3|774.7|775.6|775|775.3|774.7|9
1643817510000|2022-02-02 15:58:30|774.9|774.3|774.8|774.2|774.9|774.3|774.5|773.9|31
1643817520000|2022-02-02 15:58:40|774.6|774|774.1|773.5|774.9|774.3|774|773.4|41
1643817530000|2022-02-02 15:58:50|774.3|773.7|774.5|773.9|774.6|774|774.3|773.7|11
1643817540000|2022-02-02 15:59:00|774.6|774|774.6|774|774.9|774.3|774.4|773.8|19
1643817550000|2022-02-02 15:59:10|774.8|774.2|774.8|774.2|774.8|774.2|774.6|774|3
1643817560000|2022-02-02 15:59:20|774.9|774.3|775.6|775|775.8|775.2|774.9|774.3|15
1643817580000|2022-02-02 15:59:40|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|4
1643817590000|2022-02-02 15:59:50|775.8|775.2|775.3|774.7|775.8|775.2|775.1|774.5|8
1643817600000|2022-02-02 16:00:00|775.2|774.6|775.1|774.5|775.3|774.7|775|774.4|12
1643817610000|2022-02-02 16:00:10|775|774.4|774.9|774.3|775|774.4|774.5|773.9|48
1643817620000|2022-02-02 16:00:20|775|774.4|775.4|774.8|775.4|774.8|775|774.4|7
1643817630000|2022-02-02 16:00:30|775.6|775|775.6|775|775.8|775.2|775.6|775|14
1643817640000|2022-02-02 16:00:40|775.4|774.8|775.1|774.5|775.4|774.8|775.1|774.5|7
1643817650000|2022-02-02 16:00:50|775|774.4|774.9|774.3|775|774.4|774.6|774|12
1643817660000|2022-02-02 16:01:00|774.6|774|774.4|773.8|774.6|774|774.4|773.8|11
1643817670000|2022-02-02 16:01:10|773.9|773.3|773.4|772.8|773.9|773.3|773.3|772.7|23
1643817680000|2022-02-02 16:01:20|773.3|772.7|772.9|772.3|773.4|772.8|772.9|772.3|14
1643817690000|2022-02-02 16:01:30|773|772.4|772.9|772.3|773|772.4|772.9|772.3|28
1643817700000|2022-02-02 16:01:40|772.7|772.1|772.3|771.7|772.7|772.1|772.3|771.7|155
1643817710000|2022-02-02 16:01:50|772.2|771.6|772.5|771.9|772.5|771.9|772.2|771.6|22
1643817720000|2022-02-02 16:02:00|772.3|771.7|772.2|771.6|772.5|771.9|772.1|771.5|56
1643817730000|2022-02-02 16:02:10|772.1|771.5|772|771.4|772.2|771.6|772|771.4|10
1643817740000|2022-02-02 16:02:20|772.1|771.5|771.5|770.9|772.1|771.5|771.5|770.9|33
1643817750000|2022-02-02 16:02:30|771.7|771.1|771.5|770.9|771.7|771.1|771.5|770.9|3
1643817760000|2022-02-02 16:02:40|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|12
1643817770000|2022-02-02 16:02:50|771.3|770.7|771.4|770.8|771.6|771|771.2|770.6|13
1643817780000|2022-02-02 16:03:00|771.3|770.7|771.3|770.7|771.4|770.8|771.3|770.7|10
1643817790000|2022-02-02 16:03:10|771.2|770.6|771.5|770.9|771.5|770.9|771.2|770.6|10
1643817800000|2022-02-02 16:03:20|771.4|770.8|771.4|770.8|771.6|771|771.4|770.8|5
1643817810000|2022-02-02 16:03:30|771.1|770.5|771|770.4|771.2|770.6|770.8|770.2|226
1643817820000|2022-02-02 16:03:40|771.1|770.5|771|770.4|771.2|770.6|771|770.4|28
1643817830000|2022-02-02 16:03:50|771.1|770.5|771.2|770.6|771.2|770.6|770.9|770.3|19
1643817840000|2022-02-02 16:04:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|16
1643817850000|2022-02-02 16:04:10|771.1|770.5|771.3|770.7|771.3|770.7|771.1|770.5|8
1643817860000|2022-02-02 16:04:20|771.4|770.8|771.3|770.7|771.5|770.9|771.2|770.6|5
1643817870000|2022-02-02 16:04:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|5
1643817880000|2022-02-02 16:04:40|||||||||7
1643817890000|2022-02-02 16:04:50|771.6|771|771.7|771.1|771.8|771.2|771.6|771|11
1643817900000|2022-02-02 16:05:00|771.8|771.2|771.5|770.9|771.8|771.2|771.5|770.9|14
1643817910000|2022-02-02 16:05:10|771.7|771.1|771.7|771.1|771.8|771.2|771.5|770.9|20
1643817920000|2022-02-02 16:05:20|771.5|770.9|771.4|770.8|771.5|770.9|771.2|770.6|4
1643817930000|2022-02-02 16:05:30|771.3|770.7|771|770.4|771.3|770.7|771|770.4|5
1643817950000|2022-02-02 16:05:50|771.1|770.5|771.3|770.7|771.3|770.7|771.1|770.5|10
1643817960000|2022-02-02 16:06:00|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|3
1643817970000|2022-02-02 16:06:10|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|3
1643817980000|2022-02-02 16:06:20|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|0
1643817990000|2022-02-02 16:06:30|771|770.4|770.9|770.3|771|770.4|770.8|770.2|6
1643818000000|2022-02-02 16:06:40|771|770.4|770.9|770.3|771|770.4|770.9|770.3|12
1643818010000|2022-02-02 16:06:50|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|9
1643818020000|2022-02-02 16:07:00|770.4|769.8|770.4|769.8|770.5|769.9|770.4|769.8|12
1643818030000|2022-02-02 16:07:10|770.3|769.7|769.8|769.2|770.3|769.7|769.1|768.5|60
1643818040000|2022-02-02 16:07:20|769.9|769.3|770|769.4|770.3|769.7|769.7|769.1|26
1643818050000|2022-02-02 16:07:30|769.9|769.3|770.3|769.7|770.3|769.7|769.5|768.9|12
1643818060000|2022-02-02 16:07:40|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|7
1643818070000|2022-02-02 16:07:50|770.2|769.6|770.4|769.8|770.4|769.8|770.2|769.6|10
1643818080000|2022-02-02 16:08:00|770.3|769.7|769.8|769.2|770.3|769.7|769.8|769.2|26
1643818090000|2022-02-02 16:08:10|769.6|769|769.6|769|769.7|769.1|769.6|769|4
1643818100000|2022-02-02 16:08:20|769.7|769.1|769.8|769.2|770|769.4|769.6|769|15
1643818110000|2022-02-02 16:08:30|769.6|769|769.8|769.2|769.8|769.2|769.5|768.9|6
1643818120000|2022-02-02 16:08:40|769.9|769.3|770|769.4|770.3|769.7|769.9|769.3|11
1643818130000|2022-02-02 16:08:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|3
1643818140000|2022-02-02 16:09:00|769.9|769.3|769.6|769|769.9|769.3|769.5|768.9|19
1643818150000|2022-02-02 16:09:10|769.5|768.9|769.2|768.6|769.5|768.9|769.2|768.6|7
1643818160000|2022-02-02 16:09:20|769.3|768.7|768.9|768.3|769.3|768.7|768.9|768.3|23
1643818170000|2022-02-02 16:09:30|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|10
1643818180000|2022-02-02 16:09:40|768.4|767.8|768.7|768.1|768.8|768.2|768.4|767.8|19
1643818190000|2022-02-02 16:09:50|768.6|768|768.7|768.1|768.7|768.1|768.6|768|4
1643818200000|2022-02-02 16:10:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|12
1643818210000|2022-02-02 16:10:10|768.5|767.9|768.2|767.6|768.5|767.9|768.2|767.6|7
1643818220000|2022-02-02 16:10:20|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|14
1643818230000|2022-02-02 16:10:30|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|13
1643818240000|2022-02-02 16:10:40|768.6|768|768.9|768.3|769|768.4|768.6|768|5
1643818250000|2022-02-02 16:10:50|768.8|768.2|769|768.4|769|768.4|768.6|768|5
1643818260000|2022-02-02 16:11:00|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|4
1643818270000|2022-02-02 16:11:10|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|14
1643818280000|2022-02-02 16:11:20|||||||||5
1643818290000|2022-02-02 16:11:30|768.7|768.1|768.8|768.2|768.8|768.2|768.5|767.9|13
1643818300000|2022-02-02 16:11:40|768.7|768.1|768.5|767.9|768.7|768.1|768.5|767.9|15
1643818310000|2022-02-02 16:11:50|768.4|767.8|768.9|768.3|768.9|768.3|768.3|767.7|20
1643818320000|2022-02-02 16:12:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|3
1643818330000|2022-02-02 16:12:10|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|5
1643818340000|2022-02-02 16:12:20|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|11
1643818350000|2022-02-02 16:12:30|768.9|768.3|769.3|768.7|769.3|768.7|768.9|768.3|13
1643818360000|2022-02-02 16:12:40|769.4|768.8|769|768.4|769.4|768.8|769|768.4|3
1643818370000|2022-02-02 16:12:50|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|11
1643818380000|2022-02-02 16:13:00|||||||||1
1643818390000|2022-02-02 16:13:10|769|768.4|768.8|768.2|769|768.4|768.8|768.2|13
1643818410000|2022-02-02 16:13:30|768.7|768.1|768.8|768.2|768.8|768.2|768.6|768|2
1643818420000|2022-02-02 16:13:40|768.5|767.9|768.8|768.2|768.8|768.2|768.5|767.9|17
1643818430000|2022-02-02 16:13:50|768.7|768.1|768.9|768.3|768.9|768.3|768.7|768.1|5
1643818440000|2022-02-02 16:14:00|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|1
1643818450000|2022-02-02 16:14:10|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|6
1643818460000|2022-02-02 16:14:20|768.9|768.3|768.9|768.3|768.9|768.3|768.8|768.2|9
1643818470000|2022-02-02 16:14:30|769|768.4|769.9|769.3|770.2|769.6|769|768.4|32
1643818480000|2022-02-02 16:14:40|769.8|769.2|769.7|769.1|769.8|769.2|769.4|768.8|15
1643818490000|2022-02-02 16:14:50|769.5|768.9|769.5|768.9|770|769.4|769.5|768.9|30
1643818500000|2022-02-02 16:15:00|769.4|768.8|769.2|768.6|769.4|768.8|769.2|768.6|7
1643818510000|2022-02-02 16:15:10|769.3|768.7|769.6|769|769.7|769.1|769.3|768.7|21
1643818520000|2022-02-02 16:15:20|769.5|768.9|769.7|769.1|769.9|769.3|769.5|768.9|8
1643818530000|2022-02-02 16:15:30|769.8|769.2|769.9|769.3|769.9|769.3|769.5|768.9|36
1643818540000|2022-02-02 16:15:40|769.6|769|769.6|769|769.6|769|769.5|768.9|38
1643818550000|2022-02-02 16:15:50|769.5|768.9|769.8|769.2|769.9|769.3|769.5|768.9|11
1643818560000|2022-02-02 16:16:00|769.9|769.3|770|769.4|770|769.4|769.8|769.2|8
1643818570000|2022-02-02 16:16:10|770.1|769.5|770.3|769.7|770.3|769.7|770|769.4|9
1643818580000|2022-02-02 16:16:20|770.2|769.6|769.9|769.3|770.2|769.6|769.8|769.2|7
1643818590000|2022-02-02 16:16:30|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1643818600000|2022-02-02 16:16:40|769.9|769.3|769.9|769.3|769.9|769.3|769.8|769.2|12
1643818610000|2022-02-02 16:16:50|770|769.4|770.2|769.6|770.3|769.7|769.9|769.3|7
1643818620000|2022-02-02 16:17:00|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|13
1643818630000|2022-02-02 16:17:10|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|4
1643818640000|2022-02-02 16:17:20|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|7
1643818650000|2022-02-02 16:17:30|770.6|770|770.4|769.8|770.6|770|770.4|769.8|12
1643818660000|2022-02-02 16:17:40|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|5
1643818670000|2022-02-02 16:17:50|770|769.4|770|769.4|770.2|769.6|769.9|769.3|14
1643818680000|2022-02-02 16:18:00|769.9|769.3|769.4|768.8|769.9|769.3|769|768.4|39
1643818690000|2022-02-02 16:18:10|769.7|769.1|769.4|768.8|769.7|769.1|769.4|768.8|5
1643818700000|2022-02-02 16:18:20|769.1|768.5|769|768.4|769.1|768.5|769|768.4|8
1643818710000|2022-02-02 16:18:30|768.6|768|768.8|768.2|768.8|768.2|768.6|768|4
1643818720000|2022-02-02 16:18:40|768.6|768|768.7|768.1|768.7|768.1|768.6|768|7
1643818730000|2022-02-02 16:18:50|768.6|768|768.7|768.1|768.8|768.2|768.6|768|10
1643818740000|2022-02-02 16:19:00|768.6|768|768.9|768.3|768.9|768.3|768.6|768|22
1643818750000|2022-02-02 16:19:10|768.8|768.2|768|767.4|768.8|768.2|768|767.4|51
1643818760000|2022-02-02 16:19:20|767.9|767.3|768|767.4|768.1|767.5|767.9|767.3|23
1643818770000|2022-02-02 16:19:30|767.9|767.3|768.2|767.6|768.2|767.6|767.9|767.3|17
1643818780000|2022-02-02 16:19:40|768.1|767.5|768.1|767.5|768.2|767.6|768|767.4|17
1643818790000|2022-02-02 16:19:50|768|767.4|768|767.4|768|767.4|767.8|767.2|10
1643818800000|2022-02-02 16:20:00|767.8|767.2|767.3|766.7|767.8|767.2|767.3|766.7|25
1643818810000|2022-02-02 16:20:10|767.2|766.6|767.5|766.9|767.5|766.9|767.2|766.6|30
1643818820000|2022-02-02 16:20:20|767.4|766.8|767.8|767.2|767.8|767.2|767.4|766.8|18
1643818830000|2022-02-02 16:20:30|767.6|767|767.4|766.8|767.6|767|767.4|766.8|5
1643818840000|2022-02-02 16:20:40|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|4
1643818850000|2022-02-02 16:20:50|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|9
1643818860000|2022-02-02 16:21:00|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|2
1643818870000|2022-02-02 16:21:10|767.2|766.6|767|766.4|767.2|766.6|767|766.4|1
1643818880000|2022-02-02 16:21:20|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|36
1643818890000|2022-02-02 16:21:30|766.8|766.2|766.9|766.3|766.9|766.3|766.8|766.2|6
1643818900000|2022-02-02 16:21:40|767|766.4|766.8|766.2|767|766.4|766.8|766.2|5
1643818910000|2022-02-02 16:21:50|766.9|766.3|767|766.4|767|766.4|766.8|766.2|3
1643818920000|2022-02-02 16:22:00|766.9|766.3|766.8|766.2|766.9|766.3|766.7|766.1|22
1643818930000|2022-02-02 16:22:10|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|12
1643818940000|2022-02-02 16:22:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|5
1643818950000|2022-02-02 16:22:30|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|3
1643818960000|2022-02-02 16:22:40|766.4|765.8|766.8|766.2|766.8|766.2|766.4|765.8|17
1643818970000|2022-02-02 16:22:50|767|766.4|767|766.4|767.2|766.6|767|766.4|18
1643818980000|2022-02-02 16:23:00|766.8|766.2|767.2|766.6|767.3|766.7|766.8|766.2|6
1643818990000|2022-02-02 16:23:10|767|766.4|767.2|766.6|767.2|766.6|767|766.4|26
1643819000000|2022-02-02 16:23:20|767.1|766.5|767.7|767.1|767.7|767.1|767.1|766.5|27
1643819010000|2022-02-02 16:23:30|767.8|767.2|767.4|766.8|767.8|767.2|767.4|766.8|12
1643819020000|2022-02-02 16:23:40|767.5|766.9|767.5|766.9|767.5|766.9|767.4|766.8|1
1643819030000|2022-02-02 16:23:50|767.4|766.8|767.4|766.8|767.7|767.1|767.4|766.8|7
1643819040000|2022-02-02 16:24:00|767.3|766.7|767.5|766.9|767.5|766.9|767.3|766.7|11
1643819050000|2022-02-02 16:24:10|767.4|766.8|767.4|766.8|767.5|766.9|767.3|766.7|27
1643819060000|2022-02-02 16:24:20|767.3|766.7|767|766.4|767.3|766.7|766.7|766.1|27
1643819070000|2022-02-02 16:24:30|||||||||2
1643819080000|2022-02-02 16:24:40|766.9|766.3|767|766.4|767|766.4|766.9|766.3|13
1643819090000|2022-02-02 16:24:50|||||||||9
1643819100000|2022-02-02 16:25:00|767.3|766.7|767.3|766.7|767.3|766.7|767.2|766.6|2
1643819110000|2022-02-02 16:25:10|767.5|766.9|767|766.4|767.5|766.9|767|766.4|26
1643819120000|2022-02-02 16:25:20|766.8|766.2|766.5|765.9|766.8|766.2|766.5|765.9|25
1643819130000|2022-02-02 16:25:30|766.8|766.2|766.5|765.9|766.8|766.2|766.5|765.9|11
1643819140000|2022-02-02 16:25:40|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|45
1643819150000|2022-02-02 16:25:50|766.3|765.7|766|765.4|766.3|765.7|766|765.4|16
1643819160000|2022-02-02 16:26:00|766.1|765.5|765.8|765.2|766.2|765.6|765.8|765.2|17
1643819170000|2022-02-02 16:26:10|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|12
1643819180000|2022-02-02 16:26:20|765.7|765.1|766|765.4|766|765.4|765.5|764.9|66
1643819190000|2022-02-02 16:26:30|765.9|765.3|765.9|765.3|766|765.4|765.8|765.2|13
1643819200000|2022-02-02 16:26:40|765.8|765.2|765.1|764.5|765.8|765.2|764.3|763.7|120
1643819210000|2022-02-02 16:26:50|765.3|764.7|765|764.4|765.3|764.7|765|764.4|19
1643819220000|2022-02-02 16:27:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|9
1643819230000|2022-02-02 16:27:10|764.9|764.3|765|764.4|765|764.4|764.8|764.2|33
1643819240000|2022-02-02 16:27:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|24
1643819250000|2022-02-02 16:27:30|764.5|763.9|764.4|763.8|764.5|763.9|764.3|763.7|25
1643819260000|2022-02-02 16:27:40|764.5|763.9|764.6|764|764.7|764.1|764.4|763.8|25
1643819270000|2022-02-02 16:27:50|764.5|763.9|764.8|764.2|764.8|764.2|764.5|763.9|8
1643819280000|2022-02-02 16:28:00|764.7|764.1|764.7|764.1|764.8|764.2|764.7|764.1|6
1643819290000|2022-02-02 16:28:10|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|6
1643819300000|2022-02-02 16:28:20|764.8|764.2|764.8|764.2|764.9|764.3|764.8|764.2|6
1643819310000|2022-02-02 16:28:30|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|16
1643819320000|2022-02-02 16:28:40|764.9|764.3|765.4|764.8|765.4|764.8|764.9|764.3|16
1643819330000|2022-02-02 16:28:50|765.3|764.7|765.3|764.7|765.4|764.8|765.1|764.5|4
1643819340000|2022-02-02 16:29:00|765.2|764.6|765.1|764.5|765.8|765.2|765|764.4|51
1643819350000|2022-02-02 16:29:10|765|764.4|765.3|764.7|765.3|764.7|765|764.4|20
1643819360000|2022-02-02 16:29:20|765.2|764.6|765.2|764.6|765.3|764.7|765.2|764.6|7
1643819370000|2022-02-02 16:29:30|765|764.4|765.6|765|765.7|765.1|764.5|763.9|129
1643819380000|2022-02-02 16:29:40|765.7|765.1|765.7|765.1|765.8|765.2|765.7|765.1|3
1643819390000|2022-02-02 16:29:50|765.6|765|765.8|765.2|765.8|765.2|765.6|765|34
1643819400000|2022-02-02 16:30:00|765.7|765.1|765.7|765.1|765.8|765.2|765.7|765.1|42
1643819410000|2022-02-02 16:30:10|765.5|764.9|765.2|764.6|765.5|764.9|765.2|764.6|8
1643819420000|2022-02-02 16:30:20|765|764.4|765.5|764.9|765.5|764.9|764.9|764.3|27
1643819440000|2022-02-02 16:30:40|765.3|764.7|764.4|763.8|765.3|764.7|764.2|763.6|28
1643819450000|2022-02-02 16:30:50|764.3|763.7|764.5|763.9|764.5|763.9|764|763.4|43
1643819460000|2022-02-02 16:31:00|764.4|763.8|764.4|763.8|764.6|764|764.4|763.8|37
1643819470000|2022-02-02 16:31:10|764.5|763.9|764|763.4|764.5|763.9|764|763.4|18
1643819480000|2022-02-02 16:31:20|763.9|763.3|763.3|762.7|763.9|763.3|763.2|762.6|59
1643819490000|2022-02-02 16:31:30|763.2|762.6|763.3|762.7|763.3|762.7|763.1|762.5|9
1643819500000|2022-02-02 16:31:40|763.6|763|763.3|762.7|763.6|763|763.3|762.7|6
1643819510000|2022-02-02 16:31:50|763.2|762.6|763.2|762.6|763.3|762.7|763.1|762.5|6
1643819520000|2022-02-02 16:32:00|763.1|762.5|763.1|762.5|763.2|762.6|763|762.4|17
1643819530000|2022-02-02 16:32:10|763|762.4|762.2|761.6|763|762.4|762.1|761.5|63
1643819540000|2022-02-02 16:32:20|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|14
1643819550000|2022-02-02 16:32:30|762.2|761.6|762.3|761.7|762.3|761.7|762.1|761.5|8
1643819560000|2022-02-02 16:32:40|762.2|761.6|762.1|761.5|762.6|762|762.1|761.5|17
1643819570000|2022-02-02 16:32:50|762.2|761.6|762.6|762|762.7|762.1|762.2|761.6|18
1643819580000|2022-02-02 16:33:00|762.3|761.7|762.3|761.7|762.3|761.7|762.1|761.5|21
1643819590000|2022-02-02 16:33:10|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|6
1643819600000|2022-02-02 16:33:20|762.2|761.6|762.2|761.6|762.4|761.8|762.1|761.5|24
1643819610000|2022-02-02 16:33:30|762.3|761.7|762.2|761.6|762.3|761.7|762|761.4|13
1643819620000|2022-02-02 16:33:40|761.8|761.2|762.1|761.5|762.1|761.5|761.8|761.2|15
1643819630000|2022-02-02 16:33:50|762|761.4|762.1|761.5|762.1|761.5|761.8|761.2|19
1643819640000|2022-02-02 16:34:00|762|761.4|761.7|761.1|762.1|761.5|761.6|761|20
1643819650000|2022-02-02 16:34:10|761.6|761|760.3|759.7|761.6|761|760|759.4|71
1643819660000|2022-02-02 16:34:20|760.4|759.8|760.5|759.9|760.5|759.9|760.1|759.5|31
1643819670000|2022-02-02 16:34:30|760.4|759.8|759.6|759|760.6|760|759.6|759|28
1643819680000|2022-02-02 16:34:40|759.7|759.1|759.3|758.7|759.7|759.1|759|758.4|14
1643819690000|2022-02-02 16:34:50|759.2|758.6|758.6|758|759.3|758.7|758.6|758|50
1643819700000|2022-02-02 16:35:00|758.3|757.7|758.1|757.5|758.8|758.2|758.1|757.5|45
1643819710000|2022-02-02 16:35:10|757.8|757.2|758.6|758|758.6|758|757.8|757.2|32
1643819720000|2022-02-02 16:35:20|758.4|757.8|758.3|757.7|758.6|758|758.3|757.7|49
1643819730000|2022-02-02 16:35:30|758.6|758|758.7|758.1|758.9|758.3|758.3|757.7|48
1643819740000|2022-02-02 16:35:40|758.4|757.8|759.1|758.5|759.1|758.5|758.4|757.8|32
1643819750000|2022-02-02 16:35:50|759|758.4|759.1|758.5|759.1|758.5|758.7|758.1|45
1643819760000|2022-02-02 16:36:00|759.3|758.7|759.6|759|759.8|759.2|759.3|758.7|25
1643819770000|2022-02-02 16:36:10|759.4|758.8|759.5|758.9|759.5|758.9|759.1|758.5|29
1643819780000|2022-02-02 16:36:20|759.6|759|759.4|758.8|759.8|759.2|759.3|758.7|6
1643819790000|2022-02-02 16:36:30|759.6|759|759.2|758.6|759.6|759|759.2|758.6|9
1643819800000|2022-02-02 16:36:40|758.9|758.3|758.6|758|758.9|758.3|758.3|757.7|27
1643819810000|2022-02-02 16:36:50|758.3|757.7|758.8|758.2|758.9|758.3|758.3|757.7|38
1643819820000|2022-02-02 16:37:00|759|758.4|759.6|759|759.6|759|759|758.4|94
1643819830000|2022-02-02 16:37:10|759.4|758.8|759.9|759.3|759.9|759.3|759.4|758.8|38
1643819840000|2022-02-02 16:37:20|760.1|759.5|760.4|759.8|760.4|759.8|759.7|759.1|27
1643819850000|2022-02-02 16:37:30|760.3|759.7|760.6|760|760.8|760.2|760.3|759.7|59
1643819860000|2022-02-02 16:37:40|760.3|759.7|761.1|760.5|761.3|760.7|760.3|759.7|36
1643819870000|2022-02-02 16:37:50|760.8|760.2|761|760.4|761.1|760.5|760.8|760.2|8
1643819880000|2022-02-02 16:38:00|760.8|760.2|760.3|759.7|760.9|760.3|760.1|759.5|51
1643819890000|2022-02-02 16:38:10|760.1|759.5|759.8|759.2|760.3|759.7|759.8|759.2|25
1643819900000|2022-02-02 16:38:20|759.9|759.3|759.8|759.2|760|759.4|759.8|759.2|20
1643819910000|2022-02-02 16:38:30|760.1|759.5|760.6|760|760.6|760|760.1|759.5|32
1643819920000|2022-02-02 16:38:40|760.9|760.3|760.8|760.2|760.9|760.3|760.6|760|48
1643819930000|2022-02-02 16:38:50|760.7|760.1|761.3|760.7|761.3|760.7|760.7|760.1|26
1643819940000|2022-02-02 16:39:00|761.1|760.5|760.8|760.2|761.1|760.5|760.3|759.7|13
1643819950000|2022-02-02 16:39:10|760.6|760|760.3|759.7|760.8|760.2|760.3|759.7|21
1643819960000|2022-02-02 16:39:20|760.4|759.8|760.4|759.8|760.5|759.9|760.3|759.7|5
1643819970000|2022-02-02 16:39:30|760.3|759.7|760.6|760|760.6|760|760.3|759.7|5
1643819980000|2022-02-02 16:39:40|760.7|760.1|760.6|760|760.7|760.1|760.6|760|6
1643819990000|2022-02-02 16:39:50|760.5|759.9|760.6|760|760.6|760|760.5|759.9|16
1643820000000|2022-02-02 16:40:00|760.4|759.8|759.8|759.2|760.4|759.8|759.8|759.2|24
1643820010000|2022-02-02 16:40:10|||||||||11
1643820020000|2022-02-02 16:40:20|759.7|759.1|759.2|758.6|759.7|759.1|759.1|758.5|25
1643820030000|2022-02-02 16:40:30|759.3|758.7|759.1|758.5|759.3|758.7|759|758.4|17
1643820040000|2022-02-02 16:40:40|759.3|758.7|759.6|759|759.6|759|759.3|758.7|11
1643820050000|2022-02-02 16:40:50|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|18
1643820060000|2022-02-02 16:41:00|760|759.4|760|759.4|760|759.4|759.8|759.2|8
1643820070000|2022-02-02 16:41:10|759.9|759.3|760|759.4|760.1|759.5|759.8|759.2|6
1643820080000|2022-02-02 16:41:20|760.1|759.5|760.3|759.7|760.3|759.7|760.1|759.5|1
1643820090000|2022-02-02 16:41:30|760.2|759.6|760.2|759.6|760.3|759.7|760.2|759.6|6
1643820100000|2022-02-02 16:41:40|||||||||5
1643820110000|2022-02-02 16:41:50|760.3|759.7|760.3|759.7|760.4|759.8|760.2|759.6|4
1643820120000|2022-02-02 16:42:00|760.2|759.6|759.8|759.2|760.2|759.6|759.8|759.2|10
1643820130000|2022-02-02 16:42:10|759.7|759.1|759.8|759.2|759.8|759.2|759.6|759|15
1643820140000|2022-02-02 16:42:20|760|759.4|760.1|759.5|760.1|759.5|760|759.4|56
1643820150000|2022-02-02 16:42:30|760|759.4|760.1|759.5|760.1|759.5|760|759.4|12
1643820160000|2022-02-02 16:42:40|760.2|759.6|760.3|759.7|760.4|759.8|760.2|759.6|32
1643820170000|2022-02-02 16:42:50|760.4|759.8|760.3|759.7|760.4|759.8|760.3|759.7|1
1643820180000|2022-02-02 16:43:00|760.6|760|760.4|759.8|760.8|760.2|760.4|759.8|19
1643820190000|2022-02-02 16:43:10|760.3|759.7|760.6|760|760.6|760|760.3|759.7|6
1643820200000|2022-02-02 16:43:20|760.4|759.8|760.6|760|760.6|760|760.4|759.8|4
1643820210000|2022-02-02 16:43:30|760.4|759.8|760.8|760.2|760.8|760.2|759.9|759.3|21
1643820220000|2022-02-02 16:43:40|761|760.4|761.1|760.5|761.1|760.5|760.8|760.2|13
1643820230000|2022-02-02 16:43:50|761|760.4|761|760.4|761.1|760.5|760.9|760.3|10
1643820240000|2022-02-02 16:44:00|761.1|760.5|761.1|760.5|761.3|760.7|761.1|760.5|12
1643820250000|2022-02-02 16:44:10|760.8|760.2|760.8|760.2|760.8|760.2|760.6|760|11
1643820260000|2022-02-02 16:44:20|761.1|760.5|761.1|760.5|761.3|760.7|761.1|760.5|13
1643820270000|2022-02-02 16:44:30|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|11
1643820280000|2022-02-02 16:44:40|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|9
1643820290000|2022-02-02 16:44:50|761.1|760.5|761.2|760.6|761.3|760.7|761.1|760.5|10
1643820300000|2022-02-02 16:45:00|761.3|760.7|761.3|760.7|761.3|760.7|761.2|760.6|2
1643820310000|2022-02-02 16:45:10|761.4|760.8|761.6|761|761.6|761|761.3|760.7|26
1643820320000|2022-02-02 16:45:20|761.8|761.2|761.8|761.2|762.1|761.5|761.8|761.2|68
1643820330000|2022-02-02 16:45:30|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|11
1643820340000|2022-02-02 16:45:40|762|761.4|761.8|761.2|762|761.4|761.8|761.2|7
1643820350000|2022-02-02 16:45:50|761.6|761|761.6|761|761.8|761.2|761.6|761|26
1643820360000|2022-02-02 16:46:00|761.3|760.7|761.8|761.2|761.8|761.2|761.3|760.7|18
1643820370000|2022-02-02 16:46:10|761.7|761.1|761.5|760.9|761.7|761.1|761.5|760.9|11
1643820380000|2022-02-02 16:46:20|761.3|760.7|761.3|760.7|761.5|760.9|761.3|760.7|10
1643820390000|2022-02-02 16:46:30|761.6|761|761.8|761.2|761.8|761.2|761.6|761|18
1643820400000|2022-02-02 16:46:40|761.6|761|760.9|760.3|761.6|761|760.8|760.2|32
1643820410000|2022-02-02 16:46:50|761|760.4|761.3|760.7|761.3|760.7|761|760.4|4
1643820420000|2022-02-02 16:47:00|761.1|760.5|761.1|760.5|761.3|760.7|761.1|760.5|7
1643820430000|2022-02-02 16:47:10|761|760.4|761.1|760.5|761.3|760.7|761|760.4|10
1643820440000|2022-02-02 16:47:20|761.2|760.6|761|760.4|761.3|760.7|761|760.4|12
1643820450000|2022-02-02 16:47:30|760.8|760.2|761.3|760.7|761.3|760.7|760.8|760.2|9
1643820460000|2022-02-02 16:47:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1643820470000|2022-02-02 16:47:50|761|760.4|761.1|760.5|761.1|760.5|760.9|760.3|6
1643820480000|2022-02-02 16:48:00|760.9|760.3|760.3|759.7|761|760.4|760.3|759.7|6
1643820490000|2022-02-02 16:48:10|760.1|759.5|760.3|759.7|760.3|759.7|760.1|759.5|12
1643820500000|2022-02-02 16:48:20|760.2|759.6|759.9|759.3|760.2|759.6|759.8|759.2|16
1643820510000|2022-02-02 16:48:30|759.8|759.2|759.9|759.3|759.9|759.3|759.8|759.2|14
1643820520000|2022-02-02 16:48:40|759.8|759.2|759.8|759.2|760|759.4|759.8|759.2|16
1643820530000|2022-02-02 16:48:50|||||||||3
1643820540000|2022-02-02 16:49:00|759.7|759.1|760.1|759.5|760.1|759.5|759.7|759.1|10
1643820550000|2022-02-02 16:49:10|||||||||7
1643820570000|2022-02-02 16:49:30|759.8|759.2|759.8|759.2|759.8|759.2|759.3|758.7|20
1643820580000|2022-02-02 16:49:40|759.7|759.1|759.6|759|759.9|759.3|759.6|759|17
1643820590000|2022-02-02 16:49:50|759.3|758.7|759.3|758.7|759.5|758.9|759.3|758.7|7
1643820600000|2022-02-02 16:50:00|759.1|758.5|759.6|759|759.6|759|759.1|758.5|27
1643820610000|2022-02-02 16:50:10|759.7|759.1|760.3|759.7|760.3|759.7|759.7|759.1|12
1643820620000|2022-02-02 16:50:20|760.5|759.9|760.5|759.9|760.8|760.2|760.3|759.7|22
1643820630000|2022-02-02 16:50:30|760.6|760|760.3|759.7|760.6|760|760.3|759.7|2
1643820640000|2022-02-02 16:50:40|760.1|759.5|759.4|758.8|760.1|759.5|759.4|758.8|31
1643820650000|2022-02-02 16:50:50|759.3|758.7|759.1|758.5|759.3|758.7|759.1|758.5|9
1643820660000|2022-02-02 16:51:00|759.2|758.6|759.1|758.5|759.5|758.9|758.9|758.3|23
1643820670000|2022-02-02 16:51:10|758.8|758.2|758.8|758.2|758.8|758.2|758.6|758|12
1643820680000|2022-02-02 16:51:20|758.7|758.1|758.8|758.2|758.8|758.2|758.7|758.1|5
1643820690000|2022-02-02 16:51:30|758.9|758.3|758.6|758|758.9|758.3|758.6|758|6
1643820700000|2022-02-02 16:51:40|758.3|757.7|758.3|757.7|758.3|757.7|758.2|757.6|9
1643820710000|2022-02-02 16:51:50|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|10
1643820720000|2022-02-02 16:52:00|758.5|757.9|758.8|758.2|758.8|758.2|758.5|757.9|26
1643820730000|2022-02-02 16:52:10|758.6|758|758.8|758.2|758.8|758.2|758.6|758|6
1643820740000|2022-02-02 16:52:20|758.6|758|759.1|758.5|759.3|758.7|758.6|758|23
1643820750000|2022-02-02 16:52:30|759.3|758.7|759.4|758.8|759.4|758.8|759.2|758.6|13
1643820760000|2022-02-02 16:52:40|759.3|758.7|759.5|758.9|759.5|758.9|759.3|758.7|5
1643820770000|2022-02-02 16:52:50|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|2
1643820780000|2022-02-02 16:53:00|759.4|758.8|759.6|759|759.6|759|759.4|758.8|6
1643820790000|2022-02-02 16:53:10|||||||||11
1643820800000|2022-02-02 16:53:20|759.3|758.7|759.6|759|759.6|759|759.3|758.7|9
1643820810000|2022-02-02 16:53:30|759.8|759.2|759.8|759.2|759.8|759.2|759.6|759|10
1643820820000|2022-02-02 16:53:40|759.6|759|759.6|759|759.6|759|759.6|759|4
1643820830000|2022-02-02 16:53:50|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|3
1643820840000|2022-02-02 16:54:00|759.6|759|760.2|759.6|760.3|759.7|759.6|759|12
1643820850000|2022-02-02 16:54:10|760.3|759.7|760.3|759.7|760.3|759.7|760.1|759.5|20
1643820860000|2022-02-02 16:54:20|760.1|759.5|760.1|759.5|760.2|759.6|760.1|759.5|2
1643820870000|2022-02-02 16:54:30|759.9|759.3|760.1|759.5|760.1|759.5|759.9|759.3|12
1643820880000|2022-02-02 16:54:40|760|759.4|759.6|759|760.2|759.6|759.6|759|9
1643820890000|2022-02-02 16:54:50|759.8|759.2|759.8|759.2|759.9|759.3|759.7|759.1|29
1643820900000|2022-02-02 16:55:00|759.7|759.1|759.7|759.1|759.8|759.2|759.6|759|20
1643820910000|2022-02-02 16:55:10|759.8|759.2|759.3|758.7|759.8|759.2|759.2|758.6|14
1643820920000|2022-02-02 16:55:20|||||||||4
1643820930000|2022-02-02 16:55:30|||||||||1
1643820940000|2022-02-02 16:55:40|759.6|759|759.3|758.7|759.6|759|759.2|758.6|18
1643820950000|2022-02-02 16:55:50|759.4|758.8|759.6|759|759.7|759.1|759.3|758.7|4
1643820960000|2022-02-02 16:56:00|759.4|758.8|759.6|759|759.6|759|759.4|758.8|8
1643820970000|2022-02-02 16:56:10|759.4|758.8|757.9|757.3|759.4|758.8|757.9|757.3|34
1643820980000|2022-02-02 16:56:20|757.8|757.2|758|757.4|758|757.4|757.8|757.2|6
1643820990000|2022-02-02 16:56:30|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|5
1643821000000|2022-02-02 16:56:40|758.2|757.6|758|757.4|758.2|757.6|757.8|757.2|10
1643821010000|2022-02-02 16:56:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|14
1643821020000|2022-02-02 16:57:00|758|757.4|757.6|757|758|757.4|757.6|757|16
1643821030000|2022-02-02 16:57:10|||||||||1
1643821040000|2022-02-02 16:57:20|757.5|756.9|757.8|757.2|758|757.4|757.5|756.9|18
1643821050000|2022-02-02 16:57:30|757.7|757.1|757.8|757.2|757.8|757.2|757.6|757|4
1643821060000|2022-02-02 16:57:40|757.6|757|757.3|756.7|757.6|757|757.3|756.7|5
1643821070000|2022-02-02 16:57:50|756.9|756.3|757.3|756.7|757.3|756.7|756.9|756.3|35
1643821080000|2022-02-02 16:58:00|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|7
1643821090000|2022-02-02 16:58:10|757.4|756.8|758.1|757.5|758.1|757.5|757.4|756.8|18
1643821100000|2022-02-02 16:58:20|758.2|757.6|758.3|757.7|758.4|757.8|758.1|757.5|8
1643821110000|2022-02-02 16:58:30|758.7|758.1|758.7|758.1|758.8|758.2|758.3|757.7|8
1643821120000|2022-02-02 16:58:40|758.8|758.2|758.8|758.2|758.8|758.2|758.7|758.1|14
1643821130000|2022-02-02 16:58:50|758.7|758.1|758.5|757.9|758.7|758.1|758.3|757.7|9
1643821140000|2022-02-02 16:59:00|758.6|758|758.8|758.2|758.9|758.3|758.6|758|20
1643821150000|2022-02-02 16:59:10|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|3
1643821160000|2022-02-02 16:59:20|758.6|758|758.7|758.1|758.7|758.1|758.3|757.7|15
1643821170000|2022-02-02 16:59:30|758.6|758|759.3|758.7|759.3|758.7|758.6|758|21
1643821180000|2022-02-02 16:59:40|||||||||28
1643821190000|2022-02-02 16:59:50|759.2|758.6|759.3|758.7|759.3|758.7|759.2|758.6|11
1643821200000|2022-02-02 17:00:00|759.2|758.6|758.7|758.1|759.3|758.7|758.7|758.1|19
1643821210000|2022-02-02 17:00:10|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|14
1643821220000|2022-02-02 17:00:20|758.7|758.1|758.2|757.6|758.7|758.1|758.1|757.5|17
1643821230000|2022-02-02 17:00:30|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|4
1643821240000|2022-02-02 17:00:40|758.5|757.9|758.6|758|758.6|758|758.5|757.9|3
1643821250000|2022-02-02 17:00:50|758.4|757.8|758.4|757.8|758.4|757.8|758.3|757.7|6
1643821260000|2022-02-02 17:01:00|758.3|757.7|758.4|757.8|758.6|758|758.2|757.6|21
1643821270000|2022-02-02 17:01:10|758.5|757.9|757.7|757.1|758.6|758|757.7|757.1|32
1643821280000|2022-02-02 17:01:20|757.9|757.3|757.8|757.2|757.9|757.3|757.7|757.1|5
1643821290000|2022-02-02 17:01:30|757.9|757.3|758.1|757.5|758.2|757.6|757.9|757.3|13
1643821300000|2022-02-02 17:01:40|758.2|757.6|758.2|757.6|758.2|757.6|757.9|757.3|9
1643821310000|2022-02-02 17:01:50|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|4
1643821320000|2022-02-02 17:02:00|758|757.4|757.7|757.1|758.1|757.5|757.7|757.1|12
1643821330000|2022-02-02 17:02:10|757.6|757|757.8|757.2|757.8|757.2|757.6|757|14
1643821340000|2022-02-02 17:02:20|757.7|757.1|757.6|757|757.7|757.1|757.6|757|4
1643821350000|2022-02-02 17:02:30|757.7|757.1|757.7|757.1|757.7|757.1|757.6|757|11
1643821360000|2022-02-02 17:02:40|757.6|757|757.6|757|757.6|757|757.6|757|7
1643821370000|2022-02-02 17:02:50|757.7|757.1|758.1|757.5|758.2|757.6|757.7|757.1|34
1643821380000|2022-02-02 17:03:00|757.9|757.3|758.2|757.6|758.2|757.6|757.9|757.3|10
1643821390000|2022-02-02 17:03:10|758.1|757.5|757.9|757.3|758.1|757.5|757.9|757.3|2
1643821400000|2022-02-02 17:03:20|757.8|757.2|757.7|757.1|757.9|757.3|757.7|757.1|6
1643821410000|2022-02-02 17:03:30|757.8|757.2|757.8|757.2|757.9|757.3|757.8|757.2|4
1643821420000|2022-02-02 17:03:40|757.4|756.8|757.6|757|757.8|757.2|757.4|756.8|48
1643821430000|2022-02-02 17:03:50|757.5|756.9|757.4|756.8|757.5|756.9|757.1|756.5|14
1643821440000|2022-02-02 17:04:00|||||||||16
1643821450000|2022-02-02 17:04:10|||||||||13
1643821470000|2022-02-02 17:04:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|28
1643821480000|2022-02-02 17:04:40|757.4|756.8|757.4|756.8|757.4|756.8|757.3|756.7|2
1643821490000|2022-02-02 17:04:50|757.6|757|757.7|757.1|757.7|757.1|757.6|757|2
1643821500000|2022-02-02 17:05:00|758.2|757.6|758.4|757.8|758.8|758.2|758.2|757.6|30
1643821510000|2022-02-02 17:05:10|758.6|758|759.2|758.6|759.4|758.8|758.4|757.8|22
1643821520000|2022-02-02 17:05:20|759.4|758.8|759.4|758.8|759.4|758.8|759.2|758.6|4
1643821530000|2022-02-02 17:05:30|759.3|758.7|758.9|758.3|759.3|758.7|758.9|758.3|36
1643821540000|2022-02-02 17:05:40|||||||||6
1643821550000|2022-02-02 17:05:50|758.7|758.1|758.6|758|758.7|758.1|758.6|758|11
1643821560000|2022-02-02 17:06:00|758.7|758.1|758.4|757.8|758.7|758.1|758.2|757.6|11
1643821570000|2022-02-02 17:06:10|758.3|757.7|758.4|757.8|758.4|757.8|758.1|757.5|4
1643821580000|2022-02-02 17:06:20|758.6|758|758.9|758.3|758.9|758.3|758.6|758|34
1643821590000|2022-02-02 17:06:30|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|5
1643821600000|2022-02-02 17:06:40|759.2|758.6|759.4|758.8|759.4|758.8|759.1|758.5|6
1643821610000|2022-02-02 17:06:50|759.5|758.9|759.4|758.8|759.6|759|759.2|758.6|27
1643821620000|2022-02-02 17:07:00|||||||||9
1643821630000|2022-02-02 17:07:10|759.5|758.9|759.9|759.3|759.9|759.3|759.5|758.9|20
1643821640000|2022-02-02 17:07:20|759.6|759|759.3|758.7|759.6|759|759.3|758.7|707
1643821650000|2022-02-02 17:07:30|759.1|758.5|759.3|758.7|759.3|758.7|759.1|758.5|84
1643821660000|2022-02-02 17:07:40|759.2|758.6|759|758.4|759.2|758.6|758.9|758.3|15
1643821670000|2022-02-02 17:07:50|||||||||5
1643821680000|2022-02-02 17:08:00|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|2
1643821690000|2022-02-02 17:08:10|759.1|758.5|759.2|758.6|759.2|758.6|759|758.4|8
1643821700000|2022-02-02 17:08:20|759.1|758.5|759.1|758.5|759.2|758.6|759|758.4|5
1643821710000|2022-02-02 17:08:30|759.2|758.6|759.5|758.9|759.5|758.9|759.2|758.6|19
1643821720000|2022-02-02 17:08:40|759.8|759.2|759.8|759.2|760|759.4|759.8|759.2|9
1643821730000|2022-02-02 17:08:50|759.9|759.3|760|759.4|760|759.4|759.9|759.3|5
1643821740000|2022-02-02 17:09:00|759.9|759.3|760|759.4|760|759.4|759.8|759.2|28
1643821750000|2022-02-02 17:09:10|760.3|759.7|760.2|759.6|760.3|759.7|760.1|759.5|12
1643821760000|2022-02-02 17:09:20|760.3|759.7|760|759.4|760.3|759.7|760|759.4|11
1643821770000|2022-02-02 17:09:30|759.9|759.3|760|759.4|760|759.4|759.9|759.3|18
1643821780000|2022-02-02 17:09:40|760.1|759.5|760.4|759.8|760.4|759.8|760|759.4|13
1643821790000|2022-02-02 17:09:50|760.3|759.7|760.3|759.7|760.3|759.7|760.2|759.6|12
1643821800000|2022-02-02 17:10:00|760.2|759.6|760.2|759.6|760.3|759.7|760.1|759.5|6
1643821810000|2022-02-02 17:10:10|760.3|759.7|760|759.4|760.4|759.8|760|759.4|7
1643821820000|2022-02-02 17:10:20|759.9|759.3|759.9|759.3|760|759.4|759.9|759.3|5
1643821830000|2022-02-02 17:10:30|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|3
1643821850000|2022-02-02 17:10:50|||||||||1
1643821860000|2022-02-02 17:11:00|759.5|758.9|759.6|759|759.7|759.1|759.5|758.9|15
1643821870000|2022-02-02 17:11:10|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|5
1643821880000|2022-02-02 17:11:20|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|6
1643821890000|2022-02-02 17:11:30|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|1
1643821900000|2022-02-02 17:11:40|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|11
1643821910000|2022-02-02 17:11:50|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|6
1643821920000|2022-02-02 17:12:00|758.9|758.3|759.5|758.9|759.5|758.9|758.9|758.3|30
1643821930000|2022-02-02 17:12:10|759.7|759.1|760.1|759.5|760.1|759.5|759.6|759|11
1643821940000|2022-02-02 17:12:20|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|9
1643821950000|2022-02-02 17:12:30|760.3|759.7|760.1|759.5|760.3|759.7|760|759.4|315
1643821960000|2022-02-02 17:12:40|760|759.4|759.8|759.2|760|759.4|759.5|758.9|72
1643821970000|2022-02-02 17:12:50|760.1|759.5|760|759.4|760.1|759.5|759.9|759.3|7
1643821980000|2022-02-02 17:13:00|759.9|759.3|759.8|759.2|759.9|759.3|759.5|758.9|31
1643821990000|2022-02-02 17:13:10|759.9|759.3|759.8|759.2|760|759.4|759.8|759.2|2
1643822010000|2022-02-02 17:13:30|759.6|759|759.6|759|759.6|759|759.6|759|4
1643822020000|2022-02-02 17:13:40|759.5|758.9|759.5|758.9|759.6|759|759.4|758.8|19
1643822030000|2022-02-02 17:13:50|759.6|759|759.8|759.2|759.8|759.2|759.5|758.9|4
1643822040000|2022-02-02 17:14:00|759.6|759|759.6|759|759.8|759.2|759.6|759|7
1643822050000|2022-02-02 17:14:10|759.7|759.1|759.5|758.9|759.7|759.1|759.5|758.9|58
1643822060000|2022-02-02 17:14:20|||||||||1
1643822070000|2022-02-02 17:14:30|||||||||5
1643822080000|2022-02-02 17:14:40|||||||||36
1643822090000|2022-02-02 17:14:50|||||||||5
1643822100000|2022-02-02 17:15:00|759.6|759|759.8|759.2|759.8|759.2|759.6|759|10
1643822110000|2022-02-02 17:15:10|||||||||1
1643822120000|2022-02-02 17:15:20|759.7|759.1|759.5|758.9|759.8|759.2|759.5|758.9|4
1643822130000|2022-02-02 17:15:30|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|12
1643822140000|2022-02-02 17:15:40|759.2|758.6|759.3|758.7|759.3|758.7|759.1|758.5|9
1643822150000|2022-02-02 17:15:50|759.2|758.6|758.8|758.2|759.3|758.7|758.8|758.2|8
1643822160000|2022-02-02 17:16:00|758.9|758.3|759.5|758.9|759.5|758.9|758.9|758.3|17
1643822170000|2022-02-02 17:16:10|759.4|758.8|759.5|758.9|759.5|758.9|759.3|758.7|12
1643822180000|2022-02-02 17:16:20|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|28
1643822190000|2022-02-02 17:16:30|||||||||7
1643822200000|2022-02-02 17:16:40|||||||||16
1643822210000|2022-02-02 17:16:50|||||||||9
1643822220000|2022-02-02 17:17:00|759|758.4|759.3|758.7|759.3|758.7|759|758.4|13
1643822230000|2022-02-02 17:17:10|759.5|758.9|759.8|759.2|759.8|759.2|759.5|758.9|17
1643822240000|2022-02-02 17:17:20|759.5|758.9|759.8|759.2|759.8|759.2|759.5|758.9|13
1643822250000|2022-02-02 17:17:30|759.9|759.3|760|759.4|760.3|759.7|759.9|759.3|40
1643822260000|2022-02-02 17:17:40|759.9|759.3|760.2|759.6|760.2|759.6|759.8|759.2|11
1643822270000|2022-02-02 17:17:50|760.3|759.7|760.2|759.6|760.3|759.7|760.1|759.5|7
1643822280000|2022-02-02 17:18:00|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|13
1643822290000|2022-02-02 17:18:10|760|759.4|760|759.4|760.1|759.5|760|759.4|13
1643822300000|2022-02-02 17:18:20|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|21
1643822310000|2022-02-02 17:18:30|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|16
1643822320000|2022-02-02 17:18:40|759.4|758.8|759.3|758.7|759.4|758.8|759.1|758.5|19
1643822330000|2022-02-02 17:18:50|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|11
1643822340000|2022-02-02 17:19:00|759.4|758.8|759.3|758.7|759.5|758.9|759.1|758.5|15
1643822350000|2022-02-02 17:19:10|759|758.4|759|758.4|759.3|758.7|759|758.4|3
1643822360000|2022-02-02 17:19:20|||||||||9
1643822370000|2022-02-02 17:19:30|758.9|758.3|759|758.4|759|758.4|758.6|758|24
1643822380000|2022-02-02 17:19:40|758.9|758.3|758.8|758.2|759|758.4|758.8|758.2|7
1643822390000|2022-02-02 17:19:50|759|758.4|759|758.4|759|758.4|759|758.4|15
1643822400000|2022-02-02 17:20:00|759.1|758.5|759|758.4|759.1|758.5|759|758.4|8
1643822410000|2022-02-02 17:20:10|758.9|758.3|758.5|757.9|758.9|758.3|758.5|757.9|9
1643822420000|2022-02-02 17:20:20|758.6|758|758.6|758|758.6|758|758.5|757.9|12
1643822430000|2022-02-02 17:20:30|758.5|757.9|758.7|758.1|758.8|758.2|758.4|757.8|52
1643822440000|2022-02-02 17:20:40|758.6|758|758.5|757.9|758.7|758.1|758.5|757.9|2
1643822450000|2022-02-02 17:20:50|||||||||4
1643822460000|2022-02-02 17:21:00|758.6|758|758.5|757.9|758.7|758.1|758.5|757.9|7
1643822470000|2022-02-02 17:21:10|758.3|757.7|758.5|757.9|758.5|757.9|758.3|757.7|8
1643822480000|2022-02-02 17:21:20|758.6|758|758.5|757.9|758.6|758|758.5|757.9|0
1643822500000|2022-02-02 17:21:40|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|4
1643822510000|2022-02-02 17:21:50|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|3
1643822520000|2022-02-02 17:22:00|758.5|757.9|758.5|757.9|758.6|758|758.5|757.9|12
1643822530000|2022-02-02 17:22:10|||||||||2
1643822540000|2022-02-02 17:22:20|758.6|758|758.5|757.9|758.6|758|758.5|757.9|1
1643822550000|2022-02-02 17:22:30|||||||||1
1643822560000|2022-02-02 17:22:40|||||||||2
1643822570000|2022-02-02 17:22:50|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|10
1643822580000|2022-02-02 17:23:00|758.4|757.8|758|757.4|758.5|757.9|758|757.4|13
1643822590000|2022-02-02 17:23:10|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|2
1643822600000|2022-02-02 17:23:20|758|757.4|758|757.4|758|757.4|758|757.4|12
1643822610000|2022-02-02 17:23:30|||||||||3
1643822620000|2022-02-02 17:23:40|758.1|757.5|757.9|757.3|758.1|757.5|757.9|757.3|13
1643822630000|2022-02-02 17:23:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|5
1643822640000|2022-02-02 17:24:00|757.9|757.3|757.8|757.2|757.9|757.3|757.7|757.1|28
1643822650000|2022-02-02 17:24:10|757.6|757|757.8|757.2|757.9|757.3|757.6|757|9
1643822660000|2022-02-02 17:24:20|757.6|757|757.8|757.2|757.8|757.2|757.6|757|3
1643822670000|2022-02-02 17:24:30|757.9|757.3|757.5|756.9|757.9|757.3|757.4|756.8|40
1643822680000|2022-02-02 17:24:40|||||||||4
1643822690000|2022-02-02 17:24:50|757.6|757|757.6|757|757.6|757|757.6|757|2
1643822700000|2022-02-02 17:25:00|757.8|757.2|757.8|757.2|757.9|757.3|757.8|757.2|10
1643822710000|2022-02-02 17:25:10|||||||||4
1643822720000|2022-02-02 17:25:20|757.9|757.3|758.6|758|758.6|758|757.9|757.3|19
1643822730000|2022-02-02 17:25:30|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|7
1643822740000|2022-02-02 17:25:40|758.3|757.7|758.1|757.5|758.3|757.7|758.1|757.5|6
1643822750000|2022-02-02 17:25:50|758.3|757.7|757.8|757.2|758.3|757.7|757.8|757.2|16
1643822760000|2022-02-02 17:26:00|757.9|757.3|757.6|757|757.9|757.3|757.4|756.8|10
1643822770000|2022-02-02 17:26:10|757.8|757.2|758.1|757.5|758.2|757.6|757.6|757|89
1643822780000|2022-02-02 17:26:20|758.2|757.6|757.9|757.3|758.2|757.6|757.9|757.3|7
1643822800000|2022-02-02 17:26:40|757.8|757.2|757.9|757.3|758|757.4|757.8|757.2|12
1643822810000|2022-02-02 17:26:50|758.2|757.6|758.1|757.5|758.2|757.6|758|757.4|6
1643822820000|2022-02-02 17:27:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|6
1643822840000|2022-02-02 17:27:20|||||||||1
1643822850000|2022-02-02 17:27:30|757.7|757.1|757.9|757.3|757.9|757.3|757.7|757.1|8
1643822860000|2022-02-02 17:27:40|||||||||9
1643822870000|2022-02-02 17:27:50|757.8|757.2|757.7|757.1|757.8|757.2|757.7|757.1|25
1643822880000|2022-02-02 17:28:00|757.8|757.2|757.9|757.3|757.9|757.3|757.6|757|15
1643822890000|2022-02-02 17:28:10|757.6|757|757.6|757|757.7|757.1|757.6|757|5
1643822900000|2022-02-02 17:28:20|757.7|757.1|757.6|757|757.7|757.1|757.6|757|4
1643822910000|2022-02-02 17:28:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|4
1643822920000|2022-02-02 17:28:40|||||||||2
1643822930000|2022-02-02 17:28:50|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|30
1643822940000|2022-02-02 17:29:00|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|12
1643822950000|2022-02-02 17:29:10|758|757.4|758.1|757.5|758.1|757.5|757.9|757.3|38
1643822960000|2022-02-02 17:29:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|9
1643822970000|2022-02-02 17:29:30|758|757.4|757.9|757.3|758|757.4|757.9|757.3|4
1643822980000|2022-02-02 17:29:40|757.6|757|757.9|757.3|757.9|757.3|757.6|757|38
1643822990000|2022-02-02 17:29:50|758.1|757.5|757.9|757.3|758.1|757.5|757.9|757.3|6
1643823000000|2022-02-02 17:30:00|758.1|757.5|757.9|757.3|758.6|758|757.9|757.3|51
1643823010000|2022-02-02 17:30:10|757.8|757.2|757.4|756.8|757.9|757.3|757.4|756.8|12
1643823020000|2022-02-02 17:30:20|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|8
1643823030000|2022-02-02 17:30:30|||||||||2
1643823040000|2022-02-02 17:30:40|757.6|757|757.6|757|757.6|757|757.6|757|3
1643823050000|2022-02-02 17:30:50|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|6
1643823060000|2022-02-02 17:31:00|757.2|756.6|757.1|756.5|757.4|756.8|757.1|756.5|25
1643823070000|2022-02-02 17:31:10|||||||||11
1643823080000|2022-02-02 17:31:20|757.3|756.7|757.1|756.5|757.3|756.7|757.1|756.5|8
1643823090000|2022-02-02 17:31:30|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|18
1643823120000|2022-02-02 17:32:00|||||||||3
1643823140000|2022-02-02 17:32:20|757.3|756.7|757.1|756.5|757.3|756.7|757|756.4|13
1643823150000|2022-02-02 17:32:30|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|4
1643823160000|2022-02-02 17:32:40|757.5|756.9|757.7|757.1|757.7|757.1|757.5|756.9|15
1643823170000|2022-02-02 17:32:50|757.6|757|757.6|757|757.6|757|757.6|757|2
1643823180000|2022-02-02 17:33:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|4
1643823200000|2022-02-02 17:33:20|||||||||1
1643823210000|2022-02-02 17:33:30|||||||||4
1643823220000|2022-02-02 17:33:40|756.9|756.3|757.1|756.5|757.4|756.8|756.9|756.3|23
1643823230000|2022-02-02 17:33:50|757|756.4|757.1|756.5|757.1|756.5|756.9|756.3|4
1643823240000|2022-02-02 17:34:00|757.2|756.6|757.2|756.6|757.2|756.6|757.1|756.5|11
1643823250000|2022-02-02 17:34:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|5
1643823260000|2022-02-02 17:34:20|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|1
1643823270000|2022-02-02 17:34:30|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|5
1643823280000|2022-02-02 17:34:40|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|2
1643823290000|2022-02-02 17:34:50|||||||||3
1643823300000|2022-02-02 17:35:00|||||||||1
1643823310000|2022-02-02 17:35:10|||||||||1
1643823320000|2022-02-02 17:35:20|757.2|756.6|757.4|756.8|757.4|756.8|757.2|756.6|10
1643823330000|2022-02-02 17:35:30|||||||||2
1643823340000|2022-02-02 17:35:40|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|3
1643823350000|2022-02-02 17:35:50|||||||||2
1643823360000|2022-02-02 17:36:00|||||||||3
1643823370000|2022-02-02 17:36:10|||||||||7
1643823390000|2022-02-02 17:36:30|||||||||2
1643823400000|2022-02-02 17:36:40|||||||||4
1643823410000|2022-02-02 17:36:50|||||||||7
1643823420000|2022-02-02 17:37:00|||||||||4
1643823440000|2022-02-02 17:37:20|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|4
1643823450000|2022-02-02 17:37:30|757.1|756.5|757.1|756.5|757.1|756.5|757|756.4|19
1643823460000|2022-02-02 17:37:40|756.8|756.2|756.6|756|756.8|756.2|756.3|755.7|11
1643823470000|2022-02-02 17:37:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|8
1643823480000|2022-02-02 17:38:00|756.6|756|756.6|756|756.8|756.2|756.6|756|24
1643823490000|2022-02-02 17:38:10|756.4|755.8|756.6|756|756.6|756|756.4|755.8|31
1643823500000|2022-02-02 17:38:20|||||||||4
1643823510000|2022-02-02 17:38:30|756.7|756.1|756.6|756|756.7|756.1|756.6|756|15
1643823520000|2022-02-02 17:38:40|756.4|755.8|756.5|755.9|756.6|756|756.4|755.8|9
1643823530000|2022-02-02 17:38:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|16
1643823540000|2022-02-02 17:39:00|756.5|755.9|756.6|756|756.6|756|756.4|755.8|11
1643823550000|2022-02-02 17:39:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|4
1643823560000|2022-02-02 17:39:20|756.8|756.2|756.9|756.3|756.9|756.3|756.7|756.1|13
1643823570000|2022-02-02 17:39:30|||||||||1
1643823580000|2022-02-02 17:39:40|||||||||1
1643823590000|2022-02-02 17:39:50|756.7|756.1|756.8|756.2|756.9|756.3|756.7|756.1|3
1643823600000|2022-02-02 17:40:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|3
1643823610000|2022-02-02 17:40:10|756.7|756.1|756.5|755.9|756.7|756.1|756.4|755.8|13
1643823620000|2022-02-02 17:40:20|756.4|755.8|756.6|756|756.6|756|756.4|755.8|6
1643823630000|2022-02-02 17:40:30|||||||||3
1643823650000|2022-02-02 17:40:50|||||||||5
1643823660000|2022-02-02 17:41:00|756.5|755.9|756.6|756|756.6|756|756.4|755.8|6
1643823670000|2022-02-02 17:41:10|||||||||1
1643823680000|2022-02-02 17:41:20|||||||||1
1643823690000|2022-02-02 17:41:30|||||||||2
1643823700000|2022-02-02 17:41:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|10
1643823710000|2022-02-02 17:41:50|756.1|755.5|756.1|755.5|756.1|755.5|756|755.4|10
1643823720000|2022-02-02 17:42:00|756.2|755.6|755.1|754.5|756.2|755.6|755|754.4|99
1643823730000|2022-02-02 17:42:10|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|7
1643823740000|2022-02-02 17:42:20|754.9|754.3|754.9|754.3|755.1|754.5|754.7|754.1|26
1643823750000|2022-02-02 17:42:30|754.8|754.2|754.6|754|754.8|754.2|754.4|753.8|73
1643823760000|2022-02-02 17:42:40|754.4|753.8|754.7|754.1|754.7|754.1|754.4|753.8|26
1643823770000|2022-02-02 17:42:50|754.6|754|754.6|754|754.6|754|754.5|753.9|10
1643823780000|2022-02-02 17:43:00|754.7|754.1|754.7|754.1|754.7|754.1|754.6|754|17
1643823790000|2022-02-02 17:43:10|754.6|754|754.7|754.1|754.7|754.1|754.6|754|4
1643823800000|2022-02-02 17:43:20|754.6|754|754.4|753.8|754.6|754|754.4|753.8|4
1643823810000|2022-02-02 17:43:30|753.9|753.3|754.2|753.6|754.2|753.6|753.9|753.3|14
1643823820000|2022-02-02 17:43:40|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|12
1643823830000|2022-02-02 17:43:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|1
1643823840000|2022-02-02 17:44:00|754.7|754.1|754.6|754|754.9|754.3|754.6|754|25
1643823850000|2022-02-02 17:44:10|754.5|753.9|754.6|754|754.6|754|754.5|753.9|4
1643823860000|2022-02-02 17:44:20|||||||||2
1643823870000|2022-02-02 17:44:30|754.8|754.2|754.6|754|754.8|754.2|754.6|754|9
1643823880000|2022-02-02 17:44:40|||||||||2
1643823890000|2022-02-02 17:44:50|754.9|754.3|754.6|754|754.9|754.3|754.6|754|3
1643823900000|2022-02-02 17:45:00|754.5|753.9|754.6|754|754.6|754|754.4|753.8|15
1643823910000|2022-02-02 17:45:10|754.8|754.2|754.6|754|754.8|754.2|754.6|754|12
1643823920000|2022-02-02 17:45:20|754.5|753.9|754.3|753.7|754.5|753.9|754.3|753.7|20
1643823930000|2022-02-02 17:45:30|754.4|753.8|754.4|753.8|754.4|753.8|754.3|753.7|4
1643823940000|2022-02-02 17:45:40|754.6|754|754.6|754|754.6|754|754.6|754|29
1643823950000|2022-02-02 17:45:50|||||||||10
1643823960000|2022-02-02 17:46:00|754.5|753.9|755|754.4|755|754.4|754.5|753.9|65
1643823970000|2022-02-02 17:46:10|754.9|754.3|754.9|754.3|754.9|754.3|754.8|754.2|3
1643823980000|2022-02-02 17:46:20|||||||||6
1643823990000|2022-02-02 17:46:30|754.7|754.1|755.6|755|755.8|755.2|754.7|754.1|37
1643824000000|2022-02-02 17:46:40|755.5|754.9|755.9|755.3|756|755.4|755.5|754.9|110
1643824010000|2022-02-02 17:46:50|756|755.4|755.9|755.3|756|755.4|755.9|755.3|30
1643824020000|2022-02-02 17:47:00|756|755.4|755.4|754.8|756|755.4|755.4|754.8|7
1643824030000|2022-02-02 17:47:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|13
1643824040000|2022-02-02 17:47:20|755.6|755|755.9|755.3|755.9|755.3|755.6|755|33
1643824050000|2022-02-02 17:47:30|756|755.4|755.9|755.3|756|755.4|755.9|755.3|16
1643824060000|2022-02-02 17:47:40|||||||||3
1643824070000|2022-02-02 17:47:50|||||||||1
1643824080000|2022-02-02 17:48:00|756.1|755.5|756.9|756.3|757|756.4|756.1|755.5|135
1643824090000|2022-02-02 17:48:10|757|756.4|757.4|756.8|757.5|756.9|757|756.4|50
1643824100000|2022-02-02 17:48:20|757.1|756.5|757.3|756.7|757.3|756.7|757|756.4|15
1643824110000|2022-02-02 17:48:30|||||||||1
1643824120000|2022-02-02 17:48:40|757.4|756.8|757.4|756.8|757.4|756.8|757.3|756.7|7
1643824130000|2022-02-02 17:48:50|757.3|756.7|757.3|756.7|757.4|756.8|757.3|756.7|24
1643824140000|2022-02-02 17:49:00|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|9
1643824150000|2022-02-02 17:49:10|756.9|756.3|757.3|756.7|757.3|756.7|756.9|756.3|23
1643824160000|2022-02-02 17:49:20|||||||||2
1643824170000|2022-02-02 17:49:30|||||||||2
1643824180000|2022-02-02 17:49:40|757.1|756.5|757|756.4|757.1|756.5|756.9|756.3|7
1643824190000|2022-02-02 17:49:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|2
1643824200000|2022-02-02 17:50:00|757|756.4|757|756.4|757|756.4|756.9|756.3|4
1643824210000|2022-02-02 17:50:10|756.9|756.3|756.8|756.2|757|756.4|756.8|756.2|12
1643824220000|2022-02-02 17:50:20|756.6|756|756.9|756.3|756.9|756.3|756.6|756|7
1643824230000|2022-02-02 17:50:30|757|756.4|757.1|756.5|757.1|756.5|757|756.4|22
1643824240000|2022-02-02 17:50:40|||||||||5
1643824250000|2022-02-02 17:50:50|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|3
1643824260000|2022-02-02 17:51:00|757.1|756.5|757.1|756.5|757.3|756.7|757.1|756.5|10
1643824270000|2022-02-02 17:51:10|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|6
1643824280000|2022-02-02 17:51:20|757|756.4|756.9|756.3|757|756.4|756.9|756.3|6
1643824290000|2022-02-02 17:51:30|||||||||6
1643824300000|2022-02-02 17:51:40|||||||||1
1643824310000|2022-02-02 17:51:50|757|756.4|757|756.4|757|756.4|756.9|756.3|4
1643824320000|2022-02-02 17:52:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|6
1643824330000|2022-02-02 17:52:10|757.6|757|757.6|757|757.6|757|757.6|757|30
1643824340000|2022-02-02 17:52:20|||||||||4
1643824360000|2022-02-02 17:52:40|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|13
1643824380000|2022-02-02 17:53:00|||||||||2
1643824390000|2022-02-02 17:53:10|||||||||2
1643824400000|2022-02-02 17:53:20|||||||||1
1643824410000|2022-02-02 17:53:30|||||||||1
1643824420000|2022-02-02 17:53:40|757.2|756.6|756.8|756.2|757.2|756.6|756.8|756.2|11
1643824430000|2022-02-02 17:53:50|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1643824440000|2022-02-02 17:54:00|||||||||1
1643824450000|2022-02-02 17:54:10|757|756.4|757|756.4|757|756.4|757|756.4|4
1643824460000|2022-02-02 17:54:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|2
1643824470000|2022-02-02 17:54:30|||||||||7
1643824480000|2022-02-02 17:54:40|757|756.4|756.9|756.3|757|756.4|756.9|756.3|6
1643824490000|2022-02-02 17:54:50|757|756.4|757.2|756.6|757.2|756.6|757|756.4|10
1643824500000|2022-02-02 17:55:00|757.1|756.5|757.1|756.5|757.2|756.6|757.1|756.5|5
1643824510000|2022-02-02 17:55:10|||||||||2
1643824520000|2022-02-02 17:55:20|||||||||2
1643824530000|2022-02-02 17:55:30|||||||||1
1643824540000|2022-02-02 17:55:40|||||||||1
1643824550000|2022-02-02 17:55:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|1
1643824560000|2022-02-02 17:56:00|757.4|756.8|757.9|757.3|757.9|757.3|757.4|756.8|23
1643824570000|2022-02-02 17:56:10|757.8|757.2|757.6|757|757.8|757.2|757.4|756.8|21
1643824580000|2022-02-02 17:56:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|3
1643824600000|2022-02-02 17:56:40|757.4|756.8|757.4|756.8|757.5|756.9|757.4|756.8|4
1643824610000|2022-02-02 17:56:50|757.3|756.7|757.2|756.6|757.3|756.7|757.1|756.5|5
1643824620000|2022-02-02 17:57:00|757.1|756.5|757.1|756.5|757.1|756.5|757|756.4|1
1643824630000|2022-02-02 17:57:10|||||||||16
1643824640000|2022-02-02 17:57:20|757|756.4|757|756.4|757|756.4|757|756.4|1
1643824650000|2022-02-02 17:57:30|757.1|756.5|756.9|756.3|757.1|756.5|756.9|756.3|18
1643824660000|2022-02-02 17:57:40|757.1|756.5|757|756.4|757.1|756.5|757|756.4|12
1643824670000|2022-02-02 17:57:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|2
1643824680000|2022-02-02 17:58:00|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|9
1643824690000|2022-02-02 17:58:10|757|756.4|757|756.4|757|756.4|756.9|756.3|4
1643824700000|2022-02-02 17:58:20|756.9|756.3|756.7|756.1|756.9|756.3|756.7|756.1|0
1643824710000|2022-02-02 17:58:30|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|4
1643824720000|2022-02-02 17:58:40|||||||||2
1643824740000|2022-02-02 17:59:00|757|756.4|756.9|756.3|757|756.4|756.9|756.3|7
1643824750000|2022-02-02 17:59:10|757|756.4|756.9|756.3|757|756.4|756.9|756.3|1
1643824760000|2022-02-02 17:59:20|757|756.4|757.1|756.5|757.1|756.5|757|756.4|1
1643824770000|2022-02-02 17:59:30|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|8
1643824780000|2022-02-02 17:59:40|757.2|756.6|757.1|756.5|757.2|756.6|756.9|756.3|16
1643824790000|2022-02-02 17:59:50|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|5
1643824800000|2022-02-02 18:00:00|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|7
1643824810000|2022-02-02 18:00:10|||||||||1
1643824820000|2022-02-02 18:00:20|||||||||1
1643824830000|2022-02-02 18:00:30|||||||||1
1643824840000|2022-02-02 18:00:40|||||||||3
1643824850000|2022-02-02 18:00:50|||||||||4
1643824860000|2022-02-02 18:01:00|757.2|756.6|757.4|756.8|757.4|756.8|757.2|756.6|19
1643824870000|2022-02-02 18:01:10|||||||||26
1643824880000|2022-02-02 18:01:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|18
1643824890000|2022-02-02 18:01:30|||||||||4
1643824900000|2022-02-02 18:01:40|||||||||1
1643824910000|2022-02-02 18:01:50|756.9|756.3|757.1|756.5|757.1|756.5|756.9|756.3|2
1643824920000|2022-02-02 18:02:00|757|756.4|756.9|756.3|757|756.4|756.9|756.3|1
1643824930000|2022-02-02 18:02:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|6
1643824940000|2022-02-02 18:02:20|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|2
1643824950000|2022-02-02 18:02:30|757.2|756.6|757.2|756.6|757.4|756.8|757.2|756.6|2
1643824960000|2022-02-02 18:02:40|757.3|756.7|757.3|756.7|757.4|756.8|757.3|756.7|0
1643824970000|2022-02-02 18:02:50|757.4|756.8|757.4|756.8|757.4|756.8|757.3|756.7|0
1643824980000|2022-02-02 18:03:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|4
1643824990000|2022-02-02 18:03:10|757.1|756.5|756.9|756.3|757.1|756.5|756.9|756.3|10
1643825000000|2022-02-02 18:03:20|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|4
1643825010000|2022-02-02 18:03:30|757.1|756.5|757.1|756.5|757.2|756.6|757|756.4|25
1643825020000|2022-02-02 18:03:40|||||||||7
1643825030000|2022-02-02 18:03:50|757|756.4|757.1|756.5|757.1|756.5|756.9|756.3|13
1643825040000|2022-02-02 18:04:00|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|4
1643825050000|2022-02-02 18:04:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|8
1643825060000|2022-02-02 18:04:20|757.3|756.7|757.2|756.6|757.4|756.8|757.2|756.6|3
1643825070000|2022-02-02 18:04:30|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|3
1643825080000|2022-02-02 18:04:40|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|3
1643825090000|2022-02-02 18:04:50|||||||||1
1643825100000|2022-02-02 18:05:00|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|4
1643825110000|2022-02-02 18:05:10|757.1|756.5|757.4|756.8|757.4|756.8|757.1|756.5|20
1643825120000|2022-02-02 18:05:20|757.3|756.7|757.1|756.5|757.3|756.7|757.1|756.5|4
1643825130000|2022-02-02 18:05:30|||||||||1
1643825140000|2022-02-02 18:05:40|756.9|756.3|757.1|756.5|757.1|756.5|756.9|756.3|13
1643825150000|2022-02-02 18:05:50|757.2|756.6|757.2|756.6|757.2|756.6|757.1|756.5|0
1643825160000|2022-02-02 18:06:00|757.4|756.8|757.4|756.8|757.5|756.9|757.4|756.8|4
1643825170000|2022-02-02 18:06:10|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|6
1643825180000|2022-02-02 18:06:20|757.2|756.6|757.1|756.5|757.2|756.6|756.9|756.3|11
1643825190000|2022-02-02 18:06:30|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|10
1643825200000|2022-02-02 18:06:40|757.1|756.5|756.9|756.3|757.1|756.5|756.9|756.3|2
1643825220000|2022-02-02 18:07:00|756.8|756.2|756.6|756|756.8|756.2|756.4|755.8|7
1643825230000|2022-02-02 18:07:10|756.5|755.9|756.4|755.8|756.5|755.9|756.4|755.8|0
1643825250000|2022-02-02 18:07:30|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|8
1643825260000|2022-02-02 18:07:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|6
1643825270000|2022-02-02 18:07:50|757|756.4|756.9|756.3|757.2|756.6|756.9|756.3|77
1643825280000|2022-02-02 18:08:00|757.1|756.5|756.9|756.3|757.1|756.5|756.9|756.3|13
1643825290000|2022-02-02 18:08:10|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|8
1643825300000|2022-02-02 18:08:20|757.1|756.5|756.9|756.3|757.1|756.5|756.9|756.3|3
1643825310000|2022-02-02 18:08:30|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|5
1643825320000|2022-02-02 18:08:40|757.3|756.7|757.4|756.8|757.7|757.1|757.3|756.7|63
1643825330000|2022-02-02 18:08:50|||||||||3
1643825340000|2022-02-02 18:09:00|757.9|757.3|757.9|757.3|758|757.4|757.9|757.3|26
1643825350000|2022-02-02 18:09:10|||||||||3
1643825360000|2022-02-02 18:09:20|||||||||3
1643825370000|2022-02-02 18:09:30|757.8|757.2|757.6|757|757.8|757.2|757.6|757|1
1643825380000|2022-02-02 18:09:40|||||||||2
1643825390000|2022-02-02 18:09:50|757.7|757.1|758|757.4|758.1|757.5|757.7|757.1|19
1643825400000|2022-02-02 18:10:00|758.1|757.5|757.9|757.3|758.1|757.5|757.9|757.3|54
1643825410000|2022-02-02 18:10:10|758|757.4|758.1|757.5|758.1|757.5|758|757.4|3
1643825420000|2022-02-02 18:10:20|757.9|757.3|758.1|757.5|758.1|757.5|757.9|757.3|3
1643825430000|2022-02-02 18:10:30|758.2|757.6|758.1|757.5|758.2|757.6|758|757.4|5
1643825440000|2022-02-02 18:10:40|||||||||1
1643825450000|2022-02-02 18:10:50|758.2|757.6|758.2|757.6|758.2|757.6|758.1|757.5|0
1643825460000|2022-02-02 18:11:00|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|4
1643825470000|2022-02-02 18:11:10|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|2
1643825480000|2022-02-02 18:11:20|758.2|757.6|758.3|757.7|758.4|757.8|758.2|757.6|5
1643825490000|2022-02-02 18:11:30|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1643825500000|2022-02-02 18:11:40|758.2|757.6|758.3|757.7|758.4|757.8|758.2|757.6|4
1643825510000|2022-02-02 18:11:50|758.4|757.8|758.3|757.7|758.4|757.8|758.2|757.6|2
1643825520000|2022-02-02 18:12:00|758.2|757.6|758.4|757.8|758.6|758|758.2|757.6|13
1643825530000|2022-02-02 18:12:10|||||||||4
1643825540000|2022-02-02 18:12:20|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|6
1643825550000|2022-02-02 18:12:30|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|2
1643825560000|2022-02-02 18:12:40|758|757.4|758.1|757.5|758.1|757.5|757.9|757.3|4
1643825570000|2022-02-02 18:12:50|757.9|757.3|758.1|757.5|758.1|757.5|757.9|757.3|7
1643825580000|2022-02-02 18:13:00|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|0
1643825590000|2022-02-02 18:13:10|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|4
1643825600000|2022-02-02 18:13:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|2
1643825610000|2022-02-02 18:13:30|757.6|757|757.6|757|757.6|757|757.6|757|1
1643825620000|2022-02-02 18:13:40|757.7|757.1|757.7|757.1|757.7|757.1|757.4|756.8|21
1643825630000|2022-02-02 18:13:50|757.6|757|757.7|757.1|757.7|757.1|757.6|757|2
1643825640000|2022-02-02 18:14:00|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|10
1643825650000|2022-02-02 18:14:10|757.8|757.2|757.6|757|757.8|757.2|757.6|757|4
1643825660000|2022-02-02 18:14:20|||||||||2
1643825670000|2022-02-02 18:14:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1643825680000|2022-02-02 18:14:40|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|5
1643825690000|2022-02-02 18:14:50|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|4
1643825710000|2022-02-02 18:15:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|8
1643825720000|2022-02-02 18:15:20|757.6|757|757.9|757.3|757.9|757.3|757.6|757|10
1643825730000|2022-02-02 18:15:30|||||||||2
1643825740000|2022-02-02 18:15:40|757.7|757.1|757.6|757|757.8|757.2|757.6|757|4
1643825750000|2022-02-02 18:15:50|||||||||1
1643825760000|2022-02-02 18:16:00|757.7|757.1|757.9|757.3|757.9|757.3|757.7|757.1|8
1643825770000|2022-02-02 18:16:10|758|757.4|758|757.4|758|757.4|758|757.4|12
1643825780000|2022-02-02 18:16:20|757.9|757.3|758|757.4|758|757.4|757.9|757.3|2
1643825790000|2022-02-02 18:16:30|757.9|757.3|757.9|757.3|758.2|757.6|757.9|757.3|3
1643825800000|2022-02-02 18:16:40|758.1|757.5|758.1|757.5|758.2|757.6|757.9|757.3|12
1643825810000|2022-02-02 18:16:50|758|757.4|757.9|757.3|758|757.4|757.9|757.3|9
1643825820000|2022-02-02 18:17:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|2
1643825830000|2022-02-02 18:17:10|757.7|757.1|757.7|757.1|757.8|757.2|757.7|757.1|2
1643825840000|2022-02-02 18:17:20|||||||||7
1643825860000|2022-02-02 18:17:40|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|9
1643825870000|2022-02-02 18:17:50|||||||||1
1643825890000|2022-02-02 18:18:10|||||||||1
1643825900000|2022-02-02 18:18:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|4
1643825910000|2022-02-02 18:18:30|757.6|757|757.7|757.1|757.7|757.1|757.6|757|0
1643825920000|2022-02-02 18:18:40|757.6|757|757.6|757|757.6|757|757.6|757|0
1643825930000|2022-02-02 18:18:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1643825940000|2022-02-02 18:19:00|757.6|757|757.6|757|757.6|757|757.4|756.8|8
1643825950000|2022-02-02 18:19:10|757.4|756.8|757.3|756.7|757.4|756.8|757.3|756.7|6
1643825960000|2022-02-02 18:19:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|7
1643825970000|2022-02-02 18:19:30|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|2
1643825980000|2022-02-02 18:19:40|||||||||1
1643825990000|2022-02-02 18:19:50|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1643826000000|2022-02-02 18:20:00|757.4|756.8|757.4|756.8|757.6|757|757.3|756.7|10
1643826010000|2022-02-02 18:20:10|||||||||3
1643826020000|2022-02-02 18:20:20|757.3|756.7|757.3|756.7|757.4|756.8|757.3|756.7|7
1643826030000|2022-02-02 18:20:30|||||||||1
1643826040000|2022-02-02 18:20:40|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|0
1643826050000|2022-02-02 18:20:50|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|6
1643826060000|2022-02-02 18:21:00|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|1
1643826080000|2022-02-02 18:21:20|||||||||2
1643826090000|2022-02-02 18:21:30|||||||||1
1643826100000|2022-02-02 18:21:40|||||||||4
1643826110000|2022-02-02 18:21:50|||||||||1
1643826120000|2022-02-02 18:22:00|757.4|756.8|757.4|756.8|757.4|756.8|757.3|756.7|2
1643826130000|2022-02-02 18:22:10|||||||||6
1643826140000|2022-02-02 18:22:20|||||||||2
1643826160000|2022-02-02 18:22:40|757.6|757|757.6|757|757.6|757|757.5|756.9|7
1643826170000|2022-02-02 18:22:50|757.5|756.9|757.4|756.8|757.5|756.9|757.4|756.8|19
1643826180000|2022-02-02 18:23:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|3
1643826190000|2022-02-02 18:23:10|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|5
1643826200000|2022-02-02 18:23:20|757.6|757|757.9|757.3|757.9|757.3|757.6|757|4
1643826210000|2022-02-02 18:23:30|||||||||1
1643826220000|2022-02-02 18:23:40|757.7|757.1|757.6|757|757.7|757.1|757.6|757|3
1643826230000|2022-02-02 18:23:50|757.7|757.1|757.9|757.3|757.9|757.3|757.7|757.1|3
1643826240000|2022-02-02 18:24:00|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|0
1643826250000|2022-02-02 18:24:10|757.7|757.1|757.9|757.3|757.9|757.3|757.7|757.1|3
1643826260000|2022-02-02 18:24:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|3
1643826270000|2022-02-02 18:24:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|1
1643826280000|2022-02-02 18:24:40|757.9|757.3|758.2|757.6|758.2|757.6|757.9|757.3|27
1643826290000|2022-02-02 18:24:50|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|2
1643826300000|2022-02-02 18:25:00|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|4
1643826310000|2022-02-02 18:25:10|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|2
1643826320000|2022-02-02 18:25:20|||||||||10
1643826330000|2022-02-02 18:25:30|||||||||9
1643826340000|2022-02-02 18:25:40|||||||||5
1643826350000|2022-02-02 18:25:50|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|9
1643826360000|2022-02-02 18:26:00|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|12
1643826370000|2022-02-02 18:26:10|||||||||4
1643826380000|2022-02-02 18:26:20|758.3|757.7|759.1|758.5|759.2|758.6|758.3|757.7|43
1643826390000|2022-02-02 18:26:30|758.9|758.3|758.9|758.3|758.9|758.3|758.8|758.2|20
1643826400000|2022-02-02 18:26:40|759.4|758.8|759.2|758.6|759.4|758.8|759.2|758.6|9
1643826410000|2022-02-02 18:26:50|759.3|758.7|759.2|758.6|759.3|758.7|759.1|758.5|13
1643826420000|2022-02-02 18:27:00|759.3|758.7|758.9|758.3|759.3|758.7|758.7|758.1|17
1643826430000|2022-02-02 18:27:10|||||||||1
1643826440000|2022-02-02 18:27:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|4
1643826450000|2022-02-02 18:27:30|758.8|758.2|759.2|758.6|759.2|758.6|758.8|758.2|6
1643826460000|2022-02-02 18:27:40|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|7
1643826470000|2022-02-02 18:27:50|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|6
1643826480000|2022-02-02 18:28:00|759.4|758.8|759.2|758.6|759.4|758.8|759.2|758.6|10
1643826490000|2022-02-02 18:28:10|||||||||1
1643826500000|2022-02-02 18:28:20|759.3|758.7|759.4|758.8|759.6|759|759.3|758.7|15
1643826510000|2022-02-02 18:28:30|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|9
1643826520000|2022-02-02 18:28:40|759.6|759|759.7|759.1|759.7|759.1|759.4|758.8|9
1643826530000|2022-02-02 18:28:50|759.6|759|759.7|759.1|759.7|759.1|759.4|758.8|7
1643826540000|2022-02-02 18:29:00|759.6|759|759.4|758.8|759.6|759|759.4|758.8|13
1643826550000|2022-02-02 18:29:10|||||||||1
1643826560000|2022-02-02 18:29:20|||||||||1
1643826570000|2022-02-02 18:29:30|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|6
1643826580000|2022-02-02 18:29:40|758.9|758.3|759.1|758.5|759.2|758.6|758.9|758.3|41
1643826590000|2022-02-02 18:29:50|759.3|758.7|759.1|758.5|759.4|758.8|759.1|758.5|12
1643826600000|2022-02-02 18:30:00|758.9|758.3|758.9|758.3|759.1|758.5|758.9|758.3|7
1643826610000|2022-02-02 18:30:10|759|758.4|758.9|758.3|759|758.4|758.9|758.3|22
1643826620000|2022-02-02 18:30:20|||||||||1
1643826630000|2022-02-02 18:30:30|758.6|758|758.7|758.1|758.8|758.2|758.6|758|4
1643826640000|2022-02-02 18:30:40|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|2
1643826650000|2022-02-02 18:30:50|||||||||2
1643826660000|2022-02-02 18:31:00|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|1
1643826670000|2022-02-02 18:31:10|||||||||16
1643826680000|2022-02-02 18:31:20|||||||||1
1643826690000|2022-02-02 18:31:30|758.8|758.2|758.6|758|758.8|758.2|758.6|758|2
1643826700000|2022-02-02 18:31:40|758.7|758.1|758.9|758.3|758.9|758.3|758.7|758.1|9
1643826710000|2022-02-02 18:31:50|758.7|758.1|758.9|758.3|758.9|758.3|758.7|758.1|5
1643826720000|2022-02-02 18:32:00|759|758.4|759|758.4|759|758.4|759|758.4|1
1643826730000|2022-02-02 18:32:10|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|2
1643826740000|2022-02-02 18:32:20|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|2
1643826750000|2022-02-02 18:32:30|||||||||1
1643826760000|2022-02-02 18:32:40|759|758.4|758.9|758.3|759.1|758.5|758.9|758.3|7
1643826790000|2022-02-02 18:33:10|||||||||2
1643826800000|2022-02-02 18:33:20|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|13
1643826810000|2022-02-02 18:33:30|759|758.4|759.2|758.6|759.2|758.6|758.9|758.3|13
1643826820000|2022-02-02 18:33:40|||||||||3
1643826830000|2022-02-02 18:33:50|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|0
1643826840000|2022-02-02 18:34:00|759.2|758.6|759.4|758.8|759.4|758.8|759.1|758.5|14
1643826850000|2022-02-02 18:34:10|759.3|758.7|759.2|758.6|759.3|758.7|759.2|758.6|5
1643826860000|2022-02-02 18:34:20|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|3
1643826870000|2022-02-02 18:34:30|759.3|758.7|759.2|758.6|759.3|758.7|759.2|758.6|5
1643826880000|2022-02-02 18:34:40|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|1
1643826890000|2022-02-02 18:34:50|||||||||15
1643826900000|2022-02-02 18:35:00|759.7|759.1|759.4|758.8|759.7|759.1|759.4|758.8|13
1643826920000|2022-02-02 18:35:20|759.7|759.1|759.7|759.1|759.9|759.3|759.6|759|13
1643826930000|2022-02-02 18:35:30|759.6|759|759.6|759|759.7|759.1|759.6|759|2
1643826940000|2022-02-02 18:35:40|759.5|758.9|759.4|758.8|759.6|759|759.4|758.8|11
1643826950000|2022-02-02 18:35:50|||||||||4
1643826960000|2022-02-02 18:36:00|759.2|758.6|758.9|758.3|759.2|758.6|758.7|758.1|52
1643826970000|2022-02-02 18:36:10|758.8|758.2|758.9|758.3|758.9|758.3|758.7|758.1|33
1643826980000|2022-02-02 18:36:20|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|8
1643826990000|2022-02-02 18:36:30|759.4|758.8|759.6|759|759.7|759.1|759.4|758.8|7
1643827000000|2022-02-02 18:36:40|759.5|758.9|759.4|758.8|759.5|758.9|759.3|758.7|12
1643827010000|2022-02-02 18:36:50|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|4
1643827020000|2022-02-02 18:37:00|759.4|758.8|759.1|758.5|759.4|758.8|759.1|758.5|27
1643827030000|2022-02-02 18:37:10|||||||||5
1643827040000|2022-02-02 18:37:20|759|758.4|758.9|758.3|759|758.4|758.9|758.3|9
1643827050000|2022-02-02 18:37:30|758.7|758.1|758.7|758.1|758.7|758.1|758.6|758|17
1643827060000|2022-02-02 18:37:40|758.6|758|758.7|758.1|758.8|758.2|758.6|758|9
1643827070000|2022-02-02 18:37:50|758.6|758|758.6|758|758.7|758.1|758.6|758|5
1643827080000|2022-02-02 18:38:00|||||||||3
1643827090000|2022-02-02 18:38:10|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|14
1643827100000|2022-02-02 18:38:20|758.5|757.9|758.6|758|758.6|758|758.5|757.9|2
1643827110000|2022-02-02 18:38:30|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|6
1643827120000|2022-02-02 18:38:40|||||||||2
1643827130000|2022-02-02 18:38:50|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|2
1643827140000|2022-02-02 18:39:00|758.6|758|758.6|758|758.6|758|758.6|758|8
1643827150000|2022-02-02 18:39:10|758.7|758.1|758.6|758|758.7|758.1|758.5|757.9|0
1643827160000|2022-02-02 18:39:20|758.7|758.1|758.7|758.1|758.7|758.1|758.6|758|42
1643827170000|2022-02-02 18:39:30|||||||||2
1643827180000|2022-02-02 18:39:40|||||||||5
1643827190000|2022-02-02 18:39:50|||||||||1
1643827200000|2022-02-02 18:40:00|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|6
1643827220000|2022-02-02 18:40:20|758.6|758|758.6|758|758.6|758|758.6|758|31
1643827230000|2022-02-02 18:40:30|||||||||2
1643827240000|2022-02-02 18:40:40|758.7|758.1|758.3|757.7|758.7|758.1|758.3|757.7|33
1643827250000|2022-02-02 18:40:50|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|13
1643827260000|2022-02-02 18:41:00|758|757.4|758.1|757.5|758.1|757.5|758|757.4|5
1643827270000|2022-02-02 18:41:10|758.2|757.6|758.2|757.6|758.4|757.8|758.2|757.6|9
1643827280000|2022-02-02 18:41:20|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1643827300000|2022-02-02 18:41:40|||||||||1
1643827310000|2022-02-02 18:41:50|||||||||4
1643827320000|2022-02-02 18:42:00|758.3|757.7|758.2|757.6|758.3|757.7|758.1|757.5|17
1643827330000|2022-02-02 18:42:10|758.4|757.8|758.4|757.8|758.4|757.8|758.3|757.7|4
1643827340000|2022-02-02 18:42:20|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|13
1643827350000|2022-02-02 18:42:30|||||||||6
1643827360000|2022-02-02 18:42:40|758.2|757.6|758.4|757.8|758.4|757.8|758.2|757.6|7
1643827380000|2022-02-02 18:43:00|||||||||30
1643827390000|2022-02-02 18:43:10|758.7|758.1|758.9|758.3|758.9|758.3|758.6|758|5
1643827400000|2022-02-02 18:43:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|4
1643827410000|2022-02-02 18:43:30|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|6
1643827420000|2022-02-02 18:43:40|758.7|758.1|758.5|757.9|758.7|758.1|758.4|757.8|16
1643827430000|2022-02-02 18:43:50|758.4|757.8|758.6|758|758.6|758|758.4|757.8|2
1643827440000|2022-02-02 18:44:00|||||||||7
1643827460000|2022-02-02 18:44:20|||||||||1
1643827480000|2022-02-02 18:44:40|758.7|758.1|758.7|758.1|758.7|758.1|758.6|758|11
1643827490000|2022-02-02 18:44:50|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|3
1643827500000|2022-02-02 18:45:00|758.8|758.2|758.8|758.2|758.8|758.2|758.6|758|5
1643827510000|2022-02-02 18:45:10|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|3
1643827520000|2022-02-02 18:45:20|759|758.4|759.1|758.5|759.1|758.5|758.9|758.3|26
1643827530000|2022-02-02 18:45:30|||||||||5
1643827550000|2022-02-02 18:45:50|759.2|758.6|759.4|758.8|759.4|758.8|759.2|758.6|30
1643827560000|2022-02-02 18:46:00|759.1|758.5|759.2|758.6|759.4|758.8|759.1|758.5|32
1643827570000|2022-02-02 18:46:10|||||||||1
1643827580000|2022-02-02 18:46:20|||||||||1
1643827590000|2022-02-02 18:46:30|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|2
1643827600000|2022-02-02 18:46:40|759|758.4|758.9|758.3|759|758.4|758.9|758.3|8
1643827610000|2022-02-02 18:46:50|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|6
1643827620000|2022-02-02 18:47:00|758.9|758.3|758.6|758|758.9|758.3|758.6|758|13
1643827630000|2022-02-02 18:47:10|758.7|758.1|758.6|758|758.7|758.1|758.6|758|4
1643827640000|2022-02-02 18:47:20|758.7|758.1|758.4|757.8|758.7|758.1|758.4|757.8|7
1643827650000|2022-02-02 18:47:30|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|7
1643827660000|2022-02-02 18:47:40|||||||||11
1643827680000|2022-02-02 18:48:00|758.6|758|758.6|758|758.6|758|758.6|758|7
1643827700000|2022-02-02 18:48:20|||||||||1
1643827710000|2022-02-02 18:48:30|||||||||1
1643827730000|2022-02-02 18:48:50|758.4|757.8|758.4|757.8|758.4|757.8|758.2|757.6|9
1643827740000|2022-02-02 18:49:00|||||||||4
1643827760000|2022-02-02 18:49:20|||||||||1
1643827770000|2022-02-02 18:49:30|||||||||2
1643827790000|2022-02-02 18:49:50|758|757.4|758.4|757.8|758.4|757.8|758|757.4|230
1643827800000|2022-02-02 18:50:00|758.5|757.9|758.1|757.5|758.5|757.9|758|757.4|10
1643827810000|2022-02-02 18:50:10|758|757.4|758|757.4|758|757.4|758|757.4|26
1643827820000|2022-02-02 18:50:20|758.1|757.5|758|757.4|758.1|757.5|758|757.4|8
1643827840000|2022-02-02 18:50:40|758.2|757.6|758.2|757.6|758.2|757.6|758.1|757.5|84
1643827850000|2022-02-02 18:50:50|||||||||2
1643827860000|2022-02-02 18:51:00|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|4
1643827870000|2022-02-02 18:51:10|||||||||1
1643827880000|2022-02-02 18:51:20|||||||||10
1643827890000|2022-02-02 18:51:30|758.4|757.8|758.5|757.9|758.5|757.9|758.3|757.7|9
1643827900000|2022-02-02 18:51:40|||||||||3
1643827910000|2022-02-02 18:51:50|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|1
1643827920000|2022-02-02 18:52:00|758.6|758|758.5|757.9|758.6|758|758.3|757.7|30
1643827930000|2022-02-02 18:52:10|||||||||8
1643827940000|2022-02-02 18:52:20|||||||||5
1643827950000|2022-02-02 18:52:30|758.6|758|758.7|758.1|758.7|758.1|758.5|757.9|5
1643827980000|2022-02-02 18:53:00|758.8|758.2|758.5|757.9|758.8|758.2|758.5|757.9|15
1643827990000|2022-02-02 18:53:10|||||||||5
1643828000000|2022-02-02 18:53:20|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|2
1643828010000|2022-02-02 18:53:30|758.6|758|758.4|757.8|758.6|758|758.3|757.7|27
1643828030000|2022-02-02 18:53:50|758.8|758.2|758.8|758.2|758.9|758.3|758.8|758.2|2
1643828040000|2022-02-02 18:54:00|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|6
1643828050000|2022-02-02 18:54:10|759|758.4|759|758.4|759|758.4|759|758.4|0
1643828060000|2022-02-02 18:54:20|759.3|758.7|759.4|758.8|759.7|759.1|759.3|758.7|38
1643828070000|2022-02-02 18:54:30|759.5|758.9|759|758.4|759.5|758.9|759|758.4|32
1643828080000|2022-02-02 18:54:40|759.1|758.5|758.8|758.2|759.1|758.5|758.8|758.2|9
1643828090000|2022-02-02 18:54:50|||||||||1
1643828100000|2022-02-02 18:55:00|758.7|758.1|758.7|758.1|758.8|758.2|758.7|758.1|9
1643828110000|2022-02-02 18:55:10|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|4
1643828120000|2022-02-02 18:55:20|758.8|758.2|758.8|758.2|758.9|758.3|758.8|758.2|2
1643828140000|2022-02-02 18:55:40|||||||||1
1643828160000|2022-02-02 18:56:00|758.7|758.1|758.8|758.2|758.8|758.2|758.5|757.9|16
1643828170000|2022-02-02 18:56:10|||||||||3
1643828180000|2022-02-02 18:56:20|758.9|758.3|759|758.4|759|758.4|758.8|758.2|1
1643828190000|2022-02-02 18:56:30|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|5
1643828200000|2022-02-02 18:56:40|759|758.4|759|758.4|759|758.4|758.9|758.3|3
1643828210000|2022-02-02 18:56:50|759.1|758.5|759|758.4|759.2|758.6|759|758.4|1
1643828220000|2022-02-02 18:57:00|758.9|758.3|759.2|758.6|759.2|758.6|758.8|758.2|12
1643828230000|2022-02-02 18:57:10|759.1|758.5|759|758.4|759.1|758.5|759|758.4|80
1643828240000|2022-02-02 18:57:20|759.1|758.5|759|758.4|759.1|758.5|759|758.4|8
1643828250000|2022-02-02 18:57:30|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|4
1643828260000|2022-02-02 18:57:40|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|1
1643828270000|2022-02-02 18:57:50|759.1|758.5|759|758.4|759.2|758.6|759|758.4|4
1643828280000|2022-02-02 18:58:00|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|13
1643828290000|2022-02-02 18:58:10|759|758.4|759.1|758.5|759.2|758.6|759|758.4|0
1643828300000|2022-02-02 18:58:20|759|758.4|759.1|758.5|759.1|758.5|758.9|758.3|7
1643828310000|2022-02-02 18:58:30|759.2|758.6|759.5|758.9|759.5|758.9|759.2|758.6|9
1643828320000|2022-02-02 18:58:40|759.6|759|759.5|758.9|759.6|759|759.5|758.9|24
1643828330000|2022-02-02 18:58:50|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|11
1643828340000|2022-02-02 18:59:00|759.4|758.8|759|758.4|759.4|758.8|759|758.4|16
1643828350000|2022-02-02 18:59:10|||||||||7
1643828360000|2022-02-02 18:59:20|758.9|758.3|758.9|758.3|758.9|758.3|758.8|758.2|13
1643828380000|2022-02-02 18:59:40|759|758.4|759.2|758.6|759.2|758.6|759|758.4|2
1643828390000|2022-02-02 18:59:50|759.1|758.5|759|758.4|759.1|758.5|758.9|758.3|6
1643828400000|2022-02-02 19:00:00|||||||||6
1643828410000|2022-02-02 19:00:10|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|3
1643828420000|2022-02-02 19:00:20|758.8|758.2|758.5|757.9|758.8|758.2|758.5|757.9|12
1643828430000|2022-02-02 19:00:30|758.4|757.8|758.5|757.9|758.6|758|758.4|757.8|17
1643828440000|2022-02-02 19:00:40|||||||||3
1643828450000|2022-02-02 19:00:50|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|6
1643828460000|2022-02-02 19:01:00|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|1
1643828470000|2022-02-02 19:01:10|758.4|757.8|758.7|758.1|758.7|758.1|758.4|757.8|52
1643828480000|2022-02-02 19:01:20|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|5
1643828500000|2022-02-02 19:01:40|||||||||1
1643828510000|2022-02-02 19:01:50|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|0
1643828520000|2022-02-02 19:02:00|758.7|758.1|758.7|758.1|758.7|758.1|758.6|758|12
1643828530000|2022-02-02 19:02:10|758.6|758|758.4|757.8|758.7|758.1|758.4|757.8|5
1643828540000|2022-02-02 19:02:20|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|8
1643828550000|2022-02-02 19:02:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|16
1643828560000|2022-02-02 19:02:40|758|757.4|758|757.4|758|757.4|758|757.4|1
1643828570000|2022-02-02 19:02:50|757.9|757.3|758|757.4|758|757.4|757.9|757.3|5
1643828580000|2022-02-02 19:03:00|758.1|757.5|758.2|757.6|758.4|757.8|758.1|757.5|7
1643828590000|2022-02-02 19:03:10|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|1
1643828600000|2022-02-02 19:03:20|||||||||5
1643828610000|2022-02-02 19:03:30|758.4|757.8|758.4|757.8|758.4|757.8|758.3|757.7|6
1643828620000|2022-02-02 19:03:40|||||||||4
1643828630000|2022-02-02 19:03:50|758.5|757.9|758.2|757.6|758.5|757.9|758.2|757.6|3
1643828640000|2022-02-02 19:04:00|758.3|757.7|758.3|757.7|758.3|757.7|758.2|757.6|4
1643828650000|2022-02-02 19:04:10|758.2|757.6|758|757.4|758.3|757.7|758|757.4|14
1643828660000|2022-02-02 19:04:20|||||||||4
1643828670000|2022-02-02 19:04:30|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|6
1643828690000|2022-02-02 19:04:50|||||||||1
1643828700000|2022-02-02 19:05:00|758.6|758|758.3|757.7|758.6|758|758.3|757.7|20
1643828710000|2022-02-02 19:05:10|758.2|757.6|758.2|757.6|758.2|757.6|758.1|757.5|14
1643828730000|2022-02-02 19:05:30|757.9|757.3|757.5|756.9|757.9|757.3|757.5|756.9|14
1643828740000|2022-02-02 19:05:40|757.4|756.8|757.4|756.8|757.5|756.9|757.3|756.7|24
1643828750000|2022-02-02 19:05:50|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|18
1643828760000|2022-02-02 19:06:00|757.3|756.7|757.4|756.8|757.4|756.8|757.2|756.6|18
1643828770000|2022-02-02 19:06:10|757.5|756.9|757.5|756.9|757.6|757|757.5|756.9|7
1643828780000|2022-02-02 19:06:20|757.3|756.7|757.5|756.9|757.5|756.9|757.3|756.7|7
1643828790000|2022-02-02 19:06:30|757.6|757|757.5|756.9|757.6|757|757.5|756.9|8
1643828800000|2022-02-02 19:06:40|757.6|757|757.5|756.9|757.7|757.1|757.5|756.9|6
1643828810000|2022-02-02 19:06:50|757.6|757|757.5|756.9|757.6|757|757.5|756.9|16
1643828820000|2022-02-02 19:07:00|757.6|757|757.4|756.8|757.7|757.1|757.4|756.8|44
1643828830000|2022-02-02 19:07:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|11
1643828840000|2022-02-02 19:07:20|757.6|757|757.5|756.9|757.6|757|757.4|756.8|1
1643828850000|2022-02-02 19:07:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|4
1643828860000|2022-02-02 19:07:40|757.5|756.9|757.7|757.1|757.7|757.1|757.5|756.9|40
1643828870000|2022-02-02 19:07:50|757.5|756.9|757.5|756.9|757.7|757.1|757.5|756.9|8
1643828880000|2022-02-02 19:08:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|14
1643828890000|2022-02-02 19:08:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|7
1643828900000|2022-02-02 19:08:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1643828910000|2022-02-02 19:08:30|757.6|757|757.5|756.9|757.7|757.1|757.5|756.9|15
1643828920000|2022-02-02 19:08:40|||||||||5
1643828930000|2022-02-02 19:08:50|757.4|756.8|757.5|756.9|757.6|757|757.4|756.8|9
1643828940000|2022-02-02 19:09:00|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|14
1643828950000|2022-02-02 19:09:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|5
1643828960000|2022-02-02 19:09:20|||||||||4
1643828970000|2022-02-02 19:09:30|757.8|757.2|757.8|757.2|757.9|757.3|757.7|757.1|11
1643828980000|2022-02-02 19:09:40|757.7|757.1|757.7|757.1|757.8|757.2|757.7|757.1|19
1643828990000|2022-02-02 19:09:50|757.6|757|757.4|756.8|757.6|757|757.4|756.8|6
1643829000000|2022-02-02 19:10:00|757.5|756.9|757.5|756.9|757.6|757|757.4|756.8|22
1643829010000|2022-02-02 19:10:10|757.6|757|757.4|756.8|757.7|757.1|757.4|756.8|11
1643829020000|2022-02-02 19:10:20|||||||||10
1643829030000|2022-02-02 19:10:30|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|3
1643829040000|2022-02-02 19:10:40|757.6|757|757.4|756.8|757.6|757|757.4|756.8|0
1643829050000|2022-02-02 19:10:50|757.6|757|757.8|757.2|757.9|757.3|757.4|756.8|139
1643829060000|2022-02-02 19:11:00|757.7|757.1|757.3|756.7|757.7|757.1|757.3|756.7|31
1643829070000|2022-02-02 19:11:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|10
1643829080000|2022-02-02 19:11:20|757.5|756.9|757.9|757.3|757.9|757.3|757.5|756.9|10
1643829090000|2022-02-02 19:11:30|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|9
1643829100000|2022-02-02 19:11:40|758.4|757.8|758.6|758|758.6|758|758.4|757.8|179
1643829110000|2022-02-02 19:11:50|758.5|757.9|758.1|757.5|758.5|757.9|758.1|757.5|15
1643829120000|2022-02-02 19:12:00|757.9|757.3|757.9|757.3|758.2|757.6|757.9|757.3|27
1643829130000|2022-02-02 19:12:10|758|757.4|758.7|758.1|758.7|758.1|758|757.4|26
1643829140000|2022-02-02 19:12:20|758.8|758.2|759|758.4|759|758.4|758.8|758.2|7
1643829150000|2022-02-02 19:12:30|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|15
1643829160000|2022-02-02 19:12:40|759|758.4|759|758.4|759|758.4|758.9|758.3|13
1643829170000|2022-02-02 19:12:50|||||||||12
1643829180000|2022-02-02 19:13:00|||||||||19
1643829190000|2022-02-02 19:13:10|758.9|758.3|758.8|758.2|758.9|758.3|758.8|758.2|31
1643829200000|2022-02-02 19:13:20|759|758.4|759|758.4|759|758.4|759|758.4|16
1643829210000|2022-02-02 19:13:30|759.5|758.9|758.9|758.3|759.6|759|758.8|758.2|48
1643829220000|2022-02-02 19:13:40|758.6|758|758.5|757.9|758.8|758.2|758.5|757.9|38
1643829230000|2022-02-02 19:13:50|758.6|758|758.6|758|759|758.4|758.5|757.9|67
1643829240000|2022-02-02 19:14:00|758.7|758.1|759.2|758.6|759.2|758.6|758.6|758|198
1643829250000|2022-02-02 19:14:10|759.5|758.9|759.3|758.7|759.7|759.1|759.1|758.5|83
1643829260000|2022-02-02 19:14:20|759.2|758.6|759.7|759.1|760.3|759.7|759.2|758.6|91
1643829270000|2022-02-02 19:14:30|759.6|759|759.9|759.3|760|759.4|759.3|758.7|128
1643829280000|2022-02-02 19:14:40|760|759.4|760|759.4|760.3|759.7|759.7|759.1|245
1643829290000|2022-02-02 19:14:50|760.2|759.6|759.8|759.2|760.2|759.6|759.7|759.1|156
1643829300000|2022-02-02 19:15:00|759.9|759.3|760.5|759.9|760.6|760|759.7|759.1|65
1643829310000|2022-02-02 19:15:10|760.6|760|760.5|759.9|760.6|760|760.1|759.5|85
1643829320000|2022-02-02 19:15:20|760.6|760|760.5|759.9|760.6|760|760.5|759.9|9
1643829330000|2022-02-02 19:15:30|760.2|759.6|760|759.4|760.2|759.6|760|759.4|31
1643829340000|2022-02-02 19:15:40|759.7|759.1|759.9|759.3|759.9|759.3|759.7|759.1|27
1643829350000|2022-02-02 19:15:50|759.8|759.2|759.7|759.1|759.9|759.3|759.7|759.1|49
1643829360000|2022-02-02 19:16:00|759.6|759|759.7|759.1|759.8|759.2|759.5|758.9|11
1643829370000|2022-02-02 19:16:10|759.6|759|759.5|758.9|759.7|759.1|759.5|758.9|21
1643829380000|2022-02-02 19:16:20|759.6|759|759.5|758.9|759.6|759|759.5|758.9|7
1643829390000|2022-02-02 19:16:30|759.6|759|760.1|759.5|760.1|759.5|759.5|758.9|68
1643829400000|2022-02-02 19:16:40|760|759.4|760|759.4|760|759.4|760|759.4|10
1643829410000|2022-02-02 19:16:50|||||||||3
1643829420000|2022-02-02 19:17:00|||||||||26
1643829430000|2022-02-02 19:17:10|||||||||44
1643829440000|2022-02-02 19:17:20|759.7|759.1|759.6|759|759.8|759.2|759.6|759|31
1643829450000|2022-02-02 19:17:30|759.7|759.1|759.6|759|759.7|759.1|759.6|759|1
1643829460000|2022-02-02 19:17:40|759.5|758.9|759.6|759|759.7|759.1|759.5|758.9|0
1643829470000|2022-02-02 19:17:50|759.7|759.1|759.6|759|759.7|759.1|759.6|759|1
1643829480000|2022-02-02 19:18:00|759.9|759.3|760|759.4|760|759.4|759.8|759.2|49
1643829490000|2022-02-02 19:18:10|759.9|759.3|760|759.4|760|759.4|759.9|759.3|42
1643829500000|2022-02-02 19:18:20|||||||||7
1643829510000|2022-02-02 19:18:30|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|27
1643829520000|2022-02-02 19:18:40|760.2|759.6|760.1|759.5|760.2|759.6|760.1|759.5|1
1643829530000|2022-02-02 19:18:50|760.2|759.6|760.1|759.5|760.2|759.6|760|759.4|7
1643829540000|2022-02-02 19:19:00|760.2|759.6|760.1|759.5|760.2|759.6|760.1|759.5|58
1643829550000|2022-02-02 19:19:10|760.2|759.6|760|759.4|760.2|759.6|760|759.4|35
1643829560000|2022-02-02 19:19:20|760.1|759.5|760.1|759.5|760.1|759.5|760|759.4|8
1643829570000|2022-02-02 19:19:30|760|759.4|760.1|759.5|760.1|759.5|760|759.4|12
1643829580000|2022-02-02 19:19:40|760|759.4|759.9|759.3|760.1|759.5|759.8|759.2|35
1643829590000|2022-02-02 19:19:50|759.8|759.2|760.1|759.5|760.1|759.5|759.8|759.2|10
1643850000000|2022-02-03 01:00:00|760.2|759.6|760.1|759.5|760.5|759.9|760.1|759.3|13
1643850010000|2022-02-03 01:00:10|760.2|759.6|759.4|758.8|760.4|759.8|759.3|758.7|15
1643850020000|2022-02-03 01:00:20|759.3|758.7|760.2|759.6|760.3|759.7|759.3|758.7|9
1643850030000|2022-02-03 01:00:30|760.1|759.5|760.1|759.5|760.1|759.5|759.5|758.9|16
1643850040000|2022-02-03 01:00:40|759.9|759.3|760.4|759.8|760.5|759.9|759.9|759.3|14
1643850050000|2022-02-03 01:00:50|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|1
1643850060000|2022-02-03 01:01:00|760.1|759.5|759.8|759.2|760.2|759.6|759.8|759.2|8
1643850070000|2022-02-03 01:01:10|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|2
1643850080000|2022-02-03 01:01:20|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|208
1643850090000|2022-02-03 01:01:30|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|6
1643850110000|2022-02-03 01:01:50|759.6|759|759.4|758.8|759.6|759|759.4|758.8|1
1643850120000|2022-02-03 01:02:00|||||||||2
1643850130000|2022-02-03 01:02:10|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|6
1643850140000|2022-02-03 01:02:20|759.8|759.2|759.8|759.2|759.8|759.2|759.7|759.1|0
1643850150000|2022-02-03 01:02:30|759.9|759.3|759.8|759.2|759.9|759.3|759.8|759.2|2
1643850160000|2022-02-03 01:02:40|760.2|759.6|760.3|759.7|760.4|759.8|760.2|759.6|95
1643850190000|2022-02-03 01:03:10|760.2|759.6|759.8|759.2|760.2|759.6|759.7|759.1|6
1643850200000|2022-02-03 01:03:20|760|759.4|760.2|759.6|760.2|759.6|760|759.4|2
1643850210000|2022-02-03 01:03:30|760|759.4|760.1|759.5|760.1|759.5|759.9|759.3|1
1643850220000|2022-02-03 01:03:40|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|0
1643850230000|2022-02-03 01:03:50|760.2|759.6|759.3|758.7|760.3|759.7|759.3|758.7|26
1643850240000|2022-02-03 01:04:00|759.5|758.9|759.4|758.8|759.7|759.1|759.4|758.8|6
1643850250000|2022-02-03 01:04:10|759.3|758.7|759.8|759.2|759.8|759.2|759.3|758.7|7
1643850260000|2022-02-03 01:04:20|759.9|759.3|760.2|759.6|760.2|759.6|759.9|759.3|0
1643850270000|2022-02-03 01:04:30|759.9|759.3|760.3|759.7|760.3|759.7|759.9|759.3|10
1643850280000|2022-02-03 01:04:40|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1643850290000|2022-02-03 01:04:50|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|2
1643850300000|2022-02-03 01:05:00|760.4|759.8|760.7|760.1|760.7|760.1|760.3|759.7|7
1643850310000|2022-02-03 01:05:10|761|760.4|761|760.4|761|760.4|761|760.4|91
1643850320000|2022-02-03 01:05:20|||||||||3
1643850330000|2022-02-03 01:05:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|5
1643850340000|2022-02-03 01:05:40|761|760.4|761.1|760.5|761.1|760.5|761|760.4|24
1643850350000|2022-02-03 01:05:50|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|1
1643850360000|2022-02-03 01:06:00|761|760.4|760.6|760|761|760.4|760.6|760|7
1643850370000|2022-02-03 01:06:10|||||||||20
1643850380000|2022-02-03 01:06:20|||||||||5
1643850390000|2022-02-03 01:06:30|760.2|759.6|760.1|759.5|760.2|759.6|760.1|759.5|10
1643850400000|2022-02-03 01:06:40|||||||||1
1643850420000|2022-02-03 01:07:00|760.2|759.6|759.6|759|760.2|759.6|759.6|759|18
1643850430000|2022-02-03 01:07:10|759.4|758.8|759.2|758.6|759.4|758.8|759.2|758.6|3
1643850440000|2022-02-03 01:07:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|4
1643850450000|2022-02-03 01:07:30|759.3|758.7|759.2|758.6|759.3|758.7|759.2|758.6|1
1643850460000|2022-02-03 01:07:40|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|1
1643850470000|2022-02-03 01:07:50|759.5|758.9|759.4|758.8|759.6|759|759.4|758.8|0
1643850480000|2022-02-03 01:08:00|759.2|758.6|758.7|758.1|759.2|758.6|758.7|758.1|14
1643850490000|2022-02-03 01:08:10|758.6|758|758.6|758|758.6|758|758.6|758|0
1643850500000|2022-02-03 01:08:20|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|1
1643850510000|2022-02-03 01:08:30|758.6|758|758.2|757.6|758.6|758|758.2|757.6|3
1643850520000|2022-02-03 01:08:40|758.3|757.7|758.6|758|758.6|758|758.3|757.7|7
1643850530000|2022-02-03 01:08:50|758.8|758.2|758.9|758.3|759|758.4|758.8|758.2|2
1643850540000|2022-02-03 01:09:00|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|3
1643850550000|2022-02-03 01:09:10|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1643850570000|2022-02-03 01:09:30|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|0
1643850600000|2022-02-03 01:10:00|759.2|758.6|758.8|758.2|759.2|758.6|758.8|758.2|8
1643850610000|2022-02-03 01:10:10|758.9|758.3|758.6|758|758.9|758.3|758.5|757.9|14
1643850620000|2022-02-03 01:10:20|||||||||1
1643850630000|2022-02-03 01:10:30|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1643850650000|2022-02-03 01:10:50|||||||||1
1643850660000|2022-02-03 01:11:00|||||||||2
1643850670000|2022-02-03 01:11:10|758.9|758.3|759|758.4|759|758.4|758.9|758.3|0
1643850680000|2022-02-03 01:11:20|759.2|758.6|759.1|758.5|759.2|758.6|759|758.4|2
1643850700000|2022-02-03 01:11:40|759|758.4|759.1|758.5|759.1|758.5|759|758.4|0
1643850710000|2022-02-03 01:11:50|759|758.4|759|758.4|759.1|758.5|759|758.4|0
1643850720000|2022-02-03 01:12:00|759.1|758.5|759|758.4|759.1|758.5|759|758.4|0
1643850730000|2022-02-03 01:12:10|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|0
1643850750000|2022-02-03 01:12:30|759|758.4|759.1|758.5|759.1|758.5|759|758.4|0
1643850760000|2022-02-03 01:12:40|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|11
1643850770000|2022-02-03 01:12:50|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|3
1643850780000|2022-02-03 01:13:00|758.6|758|759|758.4|759|758.4|758.6|758|6
1643850830000|2022-02-03 01:13:50|||||||||1
1643850860000|2022-02-03 01:14:20|759.1|758.5|759.2|758.6|759.2|758.6|759.1|758.5|0
1643850870000|2022-02-03 01:14:30|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|0
1643850880000|2022-02-03 01:14:40|759.2|758.6|759|758.4|759.3|758.7|759|758.4|1
1643850900000|2022-02-03 01:15:00|758.9|758.3|758.9|758.3|759|758.4|758.9|758.3|1
1643850930000|2022-02-03 01:15:30|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1643850950000|2022-02-03 01:15:50|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1643850960000|2022-02-03 01:16:00|758.8|758.2|759|758.4|759|758.4|758.8|758.2|2
1643850970000|2022-02-03 01:16:10|759.2|758.6|759.3|758.7|759.3|758.7|759.2|758.6|2
1643850990000|2022-02-03 01:16:30|759.5|758.9|759.6|759|759.6|759|759.5|758.9|1
1643851040000|2022-02-03 01:17:20|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|2
1643851050000|2022-02-03 01:17:30|760|759.4|760|759.4|760|759.4|760|759.4|1
1643851060000|2022-02-03 01:17:40|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1643851070000|2022-02-03 01:17:50|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|0
1643851080000|2022-02-03 01:18:00|759.8|759.2|759.3|758.7|759.8|759.2|759.1|758.5|9
1643851090000|2022-02-03 01:18:10|759.4|758.8|759.4|758.8|759.4|758.8|759.3|758.7|2
1643851100000|2022-02-03 01:18:20|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|0
1643851110000|2022-02-03 01:18:30|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|1
1643851130000|2022-02-03 01:18:50|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1643851140000|2022-02-03 01:19:00|759.6|759|759.6|759|759.6|759|759.6|759|0
1643851150000|2022-02-03 01:19:10|759.5|758.9|759.6|759|759.6|759|759.5|758.9|0
1643851160000|2022-02-03 01:19:20|759.3|758.7|759.5|758.9|759.5|758.9|759.3|758.7|0
1643851200000|2022-02-03 01:20:00|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|3
1643851210000|2022-02-03 01:20:10|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|2
1643851220000|2022-02-03 01:20:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1643851250000|2022-02-03 01:20:50|759.6|759|759.6|759|759.6|759|759.6|759|0
1643851280000|2022-02-03 01:21:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1643851310000|2022-02-03 01:21:50|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|1
1643851320000|2022-02-03 01:22:00|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1643851360000|2022-02-03 01:22:40|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|2
1643851380000|2022-02-03 01:23:00|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|0
1643851390000|2022-02-03 01:23:10|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|0
1643851410000|2022-02-03 01:23:30|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1643851420000|2022-02-03 01:23:40|760|759.4|760|759.4|760|759.4|760|759.4|0
1643851430000|2022-02-03 01:23:50|||||||||50
1643851440000|2022-02-03 01:24:00|759.5|758.9|759.6|759|759.6|759|759.5|758.9|9
1643851460000|2022-02-03 01:24:20|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|2
1643851470000|2022-02-03 01:24:30|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1643851500000|2022-02-03 01:25:00|759.4|758.8|759.4|758.8|759.4|758.8|759.3|758.7|2
1643851530000|2022-02-03 01:25:30|759.6|759|759.6|759|759.6|759|759.6|759|0
1643851570000|2022-02-03 01:26:10|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|4
1643851590000|2022-02-03 01:26:30|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|1
1643851600000|2022-02-03 01:26:40|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1643851630000|2022-02-03 01:27:10|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1643851640000|2022-02-03 01:27:20|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1643851650000|2022-02-03 01:27:30|758.8|758.2|758.9|758.3|758.9|758.3|758.5|757.9|5
1643851690000|2022-02-03 01:28:10|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1643851710000|2022-02-03 01:28:30|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|1
1643851740000|2022-02-03 01:29:00|759|758.4|758.9|758.3|759|758.4|758.9|758.3|0
1643851750000|2022-02-03 01:29:10|759.1|758.5|759.1|758.5|759.1|758.5|759|758.4|2
1643851760000|2022-02-03 01:29:20|759|758.4|759|758.4|759|758.4|759|758.4|0
1643851780000|2022-02-03 01:29:40|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|0
1643851790000|2022-02-03 01:29:50|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|0
1643851800000|2022-02-03 01:30:00|759|758.4|759|758.4|759|758.4|759|758.4|1
1643851810000|2022-02-03 01:30:10|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|9
1643851830000|2022-02-03 01:30:30|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|3
1643851860000|2022-02-03 01:31:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|2
1643851870000|2022-02-03 01:31:10|760|759.4|760|759.4|760|759.4|760|759.4|7
1643851890000|2022-02-03 01:31:30|||||||||1
1643851960000|2022-02-03 01:32:40|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|4
1643851970000|2022-02-03 01:32:50|760.4|759.8|760.5|759.9|760.5|759.9|760.4|759.8|2
1643851990000|2022-02-03 01:33:10|760.6|760|760.5|759.9|760.6|760|760.5|759.9|5
1643852000000|2022-02-03 01:33:20|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|3
1643852010000|2022-02-03 01:33:30|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1643852020000|2022-02-03 01:33:40|761|760.4|761|760.4|761|760.4|761|760.4|4
1643852040000|2022-02-03 01:34:00|761.1|760.5|761.4|760.8|761.4|760.8|761|760.4|17
1643852070000|2022-02-03 01:34:30|761.1|760.5|761|760.4|761.2|760.6|761|760.4|2
1643852100000|2022-02-03 01:35:00|||||||||1
1643852110000|2022-02-03 01:35:10|761.3|760.7|761.4|760.8|761.4|760.8|761|760.4|54
1643852120000|2022-02-03 01:35:20|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|0
1643852150000|2022-02-03 01:35:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|3
1643852170000|2022-02-03 01:36:10|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|9
1643852180000|2022-02-03 01:36:20|||||||||2
1643852190000|2022-02-03 01:36:30|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|0
1643852200000|2022-02-03 01:36:40|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|4
1643852210000|2022-02-03 01:36:50|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|2
1643852220000|2022-02-03 01:37:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1643852260000|2022-02-03 01:37:40|761.3|760.7|761|760.4|761.3|760.7|761|760.4|1
1643852310000|2022-02-03 01:38:30|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|2
1643852340000|2022-02-03 01:39:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1643852390000|2022-02-03 01:39:50|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1643852430000|2022-02-03 01:40:30|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|0
1643852440000|2022-02-03 01:40:40|761.1|760.5|761|760.4|761.1|760.5|761|760.4|0
1643852460000|2022-02-03 01:41:00|||||||||2
1643852570000|2022-02-03 01:42:50|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|1
1643852610000|2022-02-03 01:43:30|760.5|759.9|760.7|760.1|760.7|760.1|760.5|759.9|3
1643852630000|2022-02-03 01:43:50|||||||||1
1643852640000|2022-02-03 01:44:00|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|1
1643852660000|2022-02-03 01:44:20|||||||||1
1643852700000|2022-02-03 01:45:00|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|1
1643852750000|2022-02-03 01:45:50|||||||||1
1643852820000|2022-02-03 01:47:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1643852870000|2022-02-03 01:47:50|761|760.4|761|760.4|761|760.4|761|760.4|0
1643852910000|2022-02-03 01:48:30|||||||||1
1643852920000|2022-02-03 01:48:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1643852930000|2022-02-03 01:48:50|761|760.4|761|760.4|761|760.4|761|760.4|0
1643852940000|2022-02-03 01:49:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|2
1643852960000|2022-02-03 01:49:20|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|1
1643853000000|2022-02-03 01:50:00|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|1
1643853040000|2022-02-03 01:50:40|761|760.4|761|760.4|761|760.4|761|760.4|0
1643853050000|2022-02-03 01:50:50|||||||||3
1643853080000|2022-02-03 01:51:20|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1643853100000|2022-02-03 01:51:40|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|1
1643853130000|2022-02-03 01:52:10|760.5|759.9|760.6|760|760.6|760|760.5|759.9|3
1643853140000|2022-02-03 01:52:20|760.5|759.9|760.6|760|760.6|760|760.5|759.9|0
1643853180000|2022-02-03 01:53:00|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|1
1643853220000|2022-02-03 01:53:40|760.2|759.6|759.9|759.3|760.2|759.6|759.9|759.3|12
1643853230000|2022-02-03 01:53:50|760|759.4|760.1|759.5|760.1|759.5|760|759.4|0
1643853250000|2022-02-03 01:54:10|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|1
1643853260000|2022-02-03 01:54:20|760.4|759.8|760.1|759.5|760.4|759.8|760.1|759.5|5
1643853300000|2022-02-03 01:55:00|760|759.4|760|759.4|760.1|759.5|760|759.4|2
1643853330000|2022-02-03 01:55:30|760.1|759.5|760.3|759.7|760.3|759.7|760.1|759.5|2
1643853340000|2022-02-03 01:55:40|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|1
1643853480000|2022-02-03 01:58:00|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|3
1643853510000|2022-02-03 01:58:30|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|1
1643853660000|2022-02-03 02:01:00|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1643853690000|2022-02-03 02:01:30|760|759.4|760|759.4|760|759.4|760|759.4|0
1643853710000|2022-02-03 02:01:50|||||||||1
1643853720000|2022-02-03 02:02:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1643853850000|2022-02-03 02:04:10|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1643853900000|2022-02-03 02:05:00|||||||||1
1643853910000|2022-02-03 02:05:10|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|3
1643853960000|2022-02-03 02:06:00|760.1|759.5|760|759.4|760.1|759.5|760|759.4|2
1643853970000|2022-02-03 02:06:10|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|2
1643853980000|2022-02-03 02:06:20|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|0
1643853990000|2022-02-03 02:06:30|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|5
1643854010000|2022-02-03 02:06:50|||||||||1
1643854090000|2022-02-03 02:08:10|760.6|760|760.6|760|760.6|760|760.6|760|2
1643854100000|2022-02-03 02:08:20|760.7|760.1|760.7|760.1|760.8|760.2|760.7|760.1|0
1643854130000|2022-02-03 02:08:50|760.6|760|760.6|760|760.6|760|760.6|760|0
1643854180000|2022-02-03 02:09:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1643854190000|2022-02-03 02:09:50|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1643854240000|2022-02-03 02:10:40|761|760.4|761.1|760.5|761.1|760.5|761|760.4|4
1643854250000|2022-02-03 02:10:50|761|760.4|761.2|760.6|761.2|760.6|761|760.4|2
1643854290000|2022-02-03 02:11:30|||||||||3
1643854310000|2022-02-03 02:11:50|||||||||1
1643854380000|2022-02-03 02:13:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1643854400000|2022-02-03 02:13:20|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|3
1643854420000|2022-02-03 02:13:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1643854670000|2022-02-03 02:17:50|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|4
1643854740000|2022-02-03 02:19:00|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|5
1643854770000|2022-02-03 02:19:30|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1643854780000|2022-02-03 02:19:40|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1643854800000|2022-02-03 02:20:00|||||||||4
1643854830000|2022-02-03 02:20:30|760.4|759.8|760.2|759.6|760.4|759.8|760.2|759.6|1
1643854860000|2022-02-03 02:21:00|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|1
1643854870000|2022-02-03 02:21:10|760.6|760|760.6|760|760.6|760|760.6|760|0
1643854890000|2022-02-03 02:21:30|760.4|759.8|760.1|759.5|760.4|759.8|760.1|759.5|6
1643854900000|2022-02-03 02:21:40|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|0
1643854920000|2022-02-03 02:22:00|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|0
1643854930000|2022-02-03 02:22:10|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|0
1643854960000|2022-02-03 02:22:40|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|2
1643855030000|2022-02-03 02:23:50|||||||||1
1643855100000|2022-02-03 02:25:00|||||||||1
1643855120000|2022-02-03 02:25:20|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|2
1643855150000|2022-02-03 02:25:50|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|0
1643855160000|2022-02-03 02:26:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1643855210000|2022-02-03 02:26:50|760|759.4|760|759.4|760|759.4|760|759.4|1
1643855220000|2022-02-03 02:27:00|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|0
1643855240000|2022-02-03 02:27:20|||||||||6
1643855400000|2022-02-03 02:30:00|760|759.4|760|759.4|760|759.4|760|759.4|5
1643855460000|2022-02-03 02:31:00|||||||||1
1643855520000|2022-02-03 02:32:00|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|5
1643855550000|2022-02-03 02:32:30|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|5
1643855560000|2022-02-03 02:32:40|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|0
1643855780000|2022-02-03 02:36:20|760.4|759.8|760.6|760|760.6|760|760.4|759.8|0
1643855830000|2022-02-03 02:37:10|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|3
1643855920000|2022-02-03 02:38:40|760.7|760.1|760.6|760|760.7|760.1|760.6|760|4
1643855930000|2022-02-03 02:38:50|760.5|759.9|760.6|760|760.6|760|760.5|759.9|0
1643855940000|2022-02-03 02:39:00|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|2
1643856020000|2022-02-03 02:40:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1643856040000|2022-02-03 02:40:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1643856050000|2022-02-03 02:40:50|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1643856140000|2022-02-03 02:42:20|||||||||1
1643856180000|2022-02-03 02:43:00|760.4|759.8|760.3|759.7|760.4|759.8|760.3|759.7|0
1643856370000|2022-02-03 02:46:10|760|759.4|760.2|759.6|760.2|759.6|760|759.4|3
1643856490000|2022-02-03 02:48:10|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|2
1643856530000|2022-02-03 02:48:50|||||||||1
1643856540000|2022-02-03 02:49:00|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|0
1643856600000|2022-02-03 02:50:00|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|1
1643856630000|2022-02-03 02:50:30|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|0
1643856710000|2022-02-03 02:51:50|760.2|759.6|760|759.4|760.2|759.6|760|759.4|1
1643856730000|2022-02-03 02:52:10|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|3
1643856850000|2022-02-03 02:54:10|760|759.4|760|759.4|760|759.4|760|759.4|1
1643856860000|2022-02-03 02:54:20|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|0
1643856920000|2022-02-03 02:55:20|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1643857000000|2022-02-03 02:56:40|760|759.4|760|759.4|760|759.4|760|759.4|0
1643857010000|2022-02-03 02:56:50|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1643857090000|2022-02-03 02:58:10|759.9|759.3|759.7|759.1|759.9|759.3|759.6|759|4
1643857140000|2022-02-03 02:59:00|759.5|758.9|759.6|759|759.6|759|759.5|758.9|0
1643857250000|2022-02-03 03:00:50|||||||||1
1643857260000|2022-02-03 03:01:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|0
1643857270000|2022-02-03 03:01:10|760|759.4|759.9|759.3|760|759.4|759.9|759.3|0
1643857280000|2022-02-03 03:01:20|760|759.4|760|759.4|760|759.4|760|759.4|0
1643857300000|2022-02-03 03:01:40|||||||||1
1643857320000|2022-02-03 03:02:00|759.9|759.3|760|759.4|760|759.4|759.9|759.3|0
1643857380000|2022-02-03 03:03:00|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|5
1643857400000|2022-02-03 03:03:20|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|0
1643857490000|2022-02-03 03:04:50|760|759.4|760|759.4|760|759.4|760|759.4|2
1643857500000|2022-02-03 03:05:00|||||||||1
1643857530000|2022-02-03 03:05:30|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1643857570000|2022-02-03 03:06:10|760|759.4|760|759.4|760|759.4|760|759.4|0
1643857590000|2022-02-03 03:06:30|759.9|759.3|760|759.4|760|759.4|759.9|759.3|0
1643857620000|2022-02-03 03:07:00|759.8|759.2|759.8|759.2|759.9|759.3|759.8|759.2|0
1643857650000|2022-02-03 03:07:30|759.6|759|759.8|759.2|759.8|759.2|759.6|759|1
1643857660000|2022-02-03 03:07:40|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|0
1643857790000|2022-02-03 03:09:50|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|1
1643857800000|2022-02-03 03:10:00|759.6|759|759.6|759|759.6|759|759.6|759|1
1643857810000|2022-02-03 03:10:10|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1643857820000|2022-02-03 03:10:20|759.6|759|759.6|759|759.6|759|759.5|758.9|1
1643857850000|2022-02-03 03:10:50|759.5|758.9|759.5|758.9|759.6|759|759.5|758.9|0
1643857880000|2022-02-03 03:11:20|759.6|759|759.6|759|759.6|759|759.6|759|0
1643857910000|2022-02-03 03:11:50|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1643857970000|2022-02-03 03:12:50|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1643857990000|2022-02-03 03:13:10|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1643858030000|2022-02-03 03:13:50|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|0
1643858050000|2022-02-03 03:14:10|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1643858090000|2022-02-03 03:14:50|759.6|759|759.6|759|759.6|759|759.6|759|0
1643858100000|2022-02-03 03:15:00|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|2
1643858110000|2022-02-03 03:15:10|758.8|758.2|758.5|757.9|758.8|758.2|758.3|757.7|21
1643858130000|2022-02-03 03:15:30|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|2
1643858140000|2022-02-03 03:15:40|758.8|758.2|758.6|758|758.8|758.2|758.6|758|1
1643858170000|2022-02-03 03:16:10|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1643858190000|2022-02-03 03:16:30|758.6|758|758.6|758|758.6|758|758.6|758|0
1643858210000|2022-02-03 03:16:50|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1643858260000|2022-02-03 03:17:40|758.6|758|758.6|758|758.6|758|758.6|758|0
1643858300000|2022-02-03 03:18:20|||||||||1
1643858320000|2022-02-03 03:18:40|758.5|757.9|758.6|758|758.6|758|758.5|757.9|0
1643858340000|2022-02-03 03:19:00|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1643858350000|2022-02-03 03:19:10|758.6|758|758.6|758|758.6|758|758.6|758|0
1643858370000|2022-02-03 03:19:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1643858450000|2022-02-03 03:20:50|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|1
1643858500000|2022-02-03 03:21:40|||||||||3
1643858540000|2022-02-03 03:22:20|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|4
1643858560000|2022-02-03 03:22:40|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|2
1643858580000|2022-02-03 03:23:00|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1643858590000|2022-02-03 03:23:10|||||||||1
1643858600000|2022-02-03 03:23:20|||||||||1
1643858610000|2022-02-03 03:23:30|||||||||1
1643858630000|2022-02-03 03:23:50|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1643858660000|2022-02-03 03:24:20|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1643858670000|2022-02-03 03:24:30|758.2|757.6|758.4|757.8|758.4|757.8|758.2|757.6|1
1643858690000|2022-02-03 03:24:50|758.3|757.7|758.5|757.9|758.5|757.9|758.3|757.7|2
1643858700000|2022-02-03 03:25:00|||||||||1
1643858720000|2022-02-03 03:25:20|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1643858750000|2022-02-03 03:25:50|||||||||1
1643858760000|2022-02-03 03:26:00|||||||||2
1643858770000|2022-02-03 03:26:10|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|0
1643858780000|2022-02-03 03:26:20|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|4
1643858790000|2022-02-03 03:26:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|4
1643858800000|2022-02-03 03:26:40|||||||||1
1643858810000|2022-02-03 03:26:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1643858820000|2022-02-03 03:27:00|757.9|757.3|758.3|757.7|758.3|757.7|757.9|757.3|4
1643858830000|2022-02-03 03:27:10|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|1
1643858900000|2022-02-03 03:28:20|||||||||1
1643858960000|2022-02-03 03:29:20|||||||||3
1643858980000|2022-02-03 03:29:40|758.1|757.5|758.2|757.6|758.2|757.6|758.1|757.5|0
1643858990000|2022-02-03 03:29:50|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|1
1643859000000|2022-02-03 03:30:00|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1643859030000|2022-02-03 03:30:30|758.6|758|758.6|758|758.6|758|758.6|758|3
1643859050000|2022-02-03 03:30:50|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1643859060000|2022-02-03 03:31:00|758.6|758|758.7|758.1|758.7|758.1|758.6|758|2
1643859080000|2022-02-03 03:31:20|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1643859100000|2022-02-03 03:31:40|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|2
1643859180000|2022-02-03 03:33:00|758.6|758|758.5|757.9|758.6|758|758.5|757.9|0
1643859190000|2022-02-03 03:33:10|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1643859220000|2022-02-03 03:33:40|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1643859250000|2022-02-03 03:34:10|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1643859280000|2022-02-03 03:34:40|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1643859300000|2022-02-03 03:35:00|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1643859310000|2022-02-03 03:35:10|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|0
1643859360000|2022-02-03 03:36:00|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1643859490000|2022-02-03 03:38:10|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|0
1643859500000|2022-02-03 03:38:20|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1643859510000|2022-02-03 03:38:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|0
1643859540000|2022-02-03 03:39:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|3
1643859550000|2022-02-03 03:39:10|758.3|757.7|758.2|757.6|758.3|757.7|758.2|757.6|1
1643859590000|2022-02-03 03:39:50|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1643859610000|2022-02-03 03:40:10|758|757.4|758|757.4|758|757.4|758|757.4|0
1643859690000|2022-02-03 03:41:30|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|4
1643859720000|2022-02-03 03:42:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|1
1643859760000|2022-02-03 03:42:40|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1643859830000|2022-02-03 03:43:50|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|0
1643859840000|2022-02-03 03:44:00|758.2|757.6|758|757.4|758.2|757.6|758|757.4|11
1643859850000|2022-02-03 03:44:10|757.8|757.2|758|757.4|758|757.4|757.8|757.2|2
1643859980000|2022-02-03 03:46:20|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1643860020000|2022-02-03 03:47:00|758|757.4|758|757.4|758|757.4|758|757.4|0
1643860050000|2022-02-03 03:47:30|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1643860220000|2022-02-03 03:50:20|758|757.4|758|757.4|758|757.4|758|757.4|0
1643860250000|2022-02-03 03:50:50|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1643860390000|2022-02-03 03:53:10|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|0
1643860500000|2022-02-03 03:55:00|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|1
1643860560000|2022-02-03 03:56:00|758|757.4|758|757.4|758|757.4|758|757.4|0
1643860610000|2022-02-03 03:56:50|758.1|757.5|758.1|757.5|758.1|757.5|758|757.4|0
1643860620000|2022-02-03 03:57:00|758|757.4|758|757.4|758|757.4|758|757.4|0
1643860640000|2022-02-03 03:57:20|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1643860650000|2022-02-03 03:57:30|758|757.4|758|757.4|758|757.4|758|757.4|0
1643860670000|2022-02-03 03:57:50|758.1|757.5|758|757.4|758.1|757.5|758|757.4|0
1643860680000|2022-02-03 03:58:00|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|1
1643860800000|2022-02-03 04:00:00|||||||||1
1643860900000|2022-02-03 04:01:40|758.2|757.6|758.3|757.7|758.3|757.7|758.2|757.6|0
1643860920000|2022-02-03 04:02:00|758.2|757.6|758|757.4|758.2|757.6|758|757.4|3
1643861100000|2022-02-03 04:05:00|||||||||1
1643861260000|2022-02-03 04:07:40|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|4
1643861270000|2022-02-03 04:07:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|4
1643861290000|2022-02-03 04:08:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|1
1643861300000|2022-02-03 04:08:20|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|0
1643861310000|2022-02-03 04:08:30|||||||||1
1643861410000|2022-02-03 04:10:10|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|2
1643861450000|2022-02-03 04:10:50|757.6|757|757.6|757|757.6|757|757.6|757|0
1643861480000|2022-02-03 04:11:20|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|3
1643861630000|2022-02-03 04:13:50|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1643861640000|2022-02-03 04:14:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|0
1643861800000|2022-02-03 04:16:40|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|4
1643861880000|2022-02-03 04:18:00|||||||||1
1643862120000|2022-02-03 04:22:00|||||||||1
1643862180000|2022-02-03 04:23:00|||||||||1
1643862300000|2022-02-03 04:25:00|||||||||1
1643862390000|2022-02-03 04:26:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|0
1643862480000|2022-02-03 04:28:00|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1643862490000|2022-02-03 04:28:10|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|0
1643862510000|2022-02-03 04:28:30|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|0
1643862520000|2022-02-03 04:28:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1643862580000|2022-02-03 04:29:40|757.8|757.2|757.7|757.1|757.8|757.2|757.7|757.1|0
1643862590000|2022-02-03 04:29:50|757.6|757|757.5|756.9|757.6|757|757.5|756.9|1
1643862600000|2022-02-03 04:30:00|757|756.4|757|756.4|757|756.4|757|756.4|1
1643862620000|2022-02-03 04:30:20|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1643862640000|2022-02-03 04:30:40|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|10
1643862660000|2022-02-03 04:31:00|756.2|755.6|756.3|755.7|756.3|755.7|756.2|755.6|1
1643862670000|2022-02-03 04:31:10|756.2|755.6|756.2|755.6|756.3|755.7|756.2|755.6|0
1643862730000|2022-02-03 04:32:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|5
1643862740000|2022-02-03 04:32:20|||||||||1
1643862780000|2022-02-03 04:33:00|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|2
1643862950000|2022-02-03 04:35:50|||||||||1
1643863010000|2022-02-03 04:36:50|||||||||1
1643863020000|2022-02-03 04:37:00|756.1|755.5|756|755.4|756.1|755.5|756|755.4|5
1643863040000|2022-02-03 04:37:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|4
1643863050000|2022-02-03 04:37:30|||||||||1
1643863120000|2022-02-03 04:38:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|7
1643863130000|2022-02-03 04:38:50|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|3
1643863170000|2022-02-03 04:39:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|9
1643863180000|2022-02-03 04:39:40|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|3
1643863190000|2022-02-03 04:39:50|755.7|755.1|755.8|755.2|755.8|755.2|755.6|755|2
1643863220000|2022-02-03 04:40:20|756|755.4|756|755.4|756|755.4|756|755.4|1
1643863240000|2022-02-03 04:40:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1643863250000|2022-02-03 04:40:50|756.2|755.6|756.3|755.7|756.3|755.7|756.2|755.6|1
1643863300000|2022-02-03 04:41:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|2
1643863310000|2022-02-03 04:41:50|756|755.4|756|755.4|756.1|755.5|756|755.4|2
1643863320000|2022-02-03 04:42:00|||||||||2
1643863430000|2022-02-03 04:43:50|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|4
1643863440000|2022-02-03 04:44:00|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|2
1643863560000|2022-02-03 04:46:00|756.9|756.3|756.8|756.2|756.9|756.3|756.8|756.2|1
1643863570000|2022-02-03 04:46:10|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|0
1643863650000|2022-02-03 04:47:30|756.8|756.2|756.9|756.3|756.9|756.3|756.8|756.2|0
1643863670000|2022-02-03 04:47:50|757|756.4|757|756.4|757|756.4|757|756.4|0
1643863720000|2022-02-03 04:48:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|2
1643863930000|2022-02-03 04:52:10|757|756.4|757|756.4|757|756.4|757|756.4|1
1643863980000|2022-02-03 04:53:00|756.9|756.3|757|756.4|757|756.4|756.9|756.3|5
1643864030000|2022-02-03 04:53:50|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1643864100000|2022-02-03 04:55:00|757.1|756.5|757.2|756.6|757.3|756.7|757.1|756.5|3
1643864240000|2022-02-03 04:57:20|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|1
1643864250000|2022-02-03 04:57:30|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|2
1643864260000|2022-02-03 04:57:40|757.2|756.6|757|756.4|757.2|756.6|757|756.4|3
1643864280000|2022-02-03 04:58:00|757.1|756.5|757|756.4|757.1|756.5|757|756.4|1
1643864470000|2022-02-03 05:01:10|757.1|756.5|757.1|756.5|757.2|756.6|757.1|756.5|2
1643864500000|2022-02-03 05:01:40|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1643864540000|2022-02-03 05:02:20|||||||||1
1643864560000|2022-02-03 05:02:40|757|756.4|757|756.4|757|756.4|757|756.4|3
1643864660000|2022-02-03 05:04:20|||||||||7
1643864670000|2022-02-03 05:04:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1643864690000|2022-02-03 05:04:50|757|756.4|757|756.4|757|756.4|757|756.4|0
1643864730000|2022-02-03 05:05:30|||||||||1
1643864930000|2022-02-03 05:08:50|||||||||20
1643864940000|2022-02-03 05:09:00|||||||||20
1643865000000|2022-02-03 05:10:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|2
1643865090000|2022-02-03 05:11:30|757|756.4|757|756.4|757|756.4|757|756.4|0
1643865130000|2022-02-03 05:12:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1643865150000|2022-02-03 05:12:30|757.2|756.6|757.2|756.6|757.2|756.6|757.2|756.6|0
1643865180000|2022-02-03 05:13:00|757.1|756.5|757.2|756.6|757.2|756.6|757.1|756.5|0
1643865200000|2022-02-03 05:13:20|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1643865240000|2022-02-03 05:14:00|757|756.4|756.8|756.2|757|756.4|756.8|756.2|5
1643865410000|2022-02-03 05:16:50|756.3|755.7|756.3|755.7|756.4|755.8|756.3|755.7|3
1643865450000|2022-02-03 05:17:30|756.4|755.8|756|755.4|756.4|755.8|756|755.4|23
1643865460000|2022-02-03 05:17:40|||||||||4
1643865470000|2022-02-03 05:17:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1643865480000|2022-02-03 05:18:00|756|755.4|756|755.4|756|755.4|756|755.4|0
1643865490000|2022-02-03 05:18:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1643865540000|2022-02-03 05:19:00|||||||||1
1643865550000|2022-02-03 05:19:10|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|5
1643865650000|2022-02-03 05:20:50|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|0
1643865730000|2022-02-03 05:22:10|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1643865740000|2022-02-03 05:22:20|756|755.4|756|755.4|756|755.4|756|755.4|1
1643865780000|2022-02-03 05:23:00|||||||||1
1643865890000|2022-02-03 05:24:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|1
1643865900000|2022-02-03 05:25:00|756|755.4|756|755.4|756|755.4|756|755.4|0
1643865930000|2022-02-03 05:25:30|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1643865960000|2022-02-03 05:26:00|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1643866100000|2022-02-03 05:28:20|756.4|755.8|756.3|755.7|756.4|755.8|756.3|755.7|0
1643866170000|2022-02-03 05:29:30|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|0
1643866200000|2022-02-03 05:30:00|756.3|755.7|756.3|755.7|756.5|755.9|756.3|755.7|1
1643866210000|2022-02-03 05:30:10|756|755.4|755.8|755.2|756|755.4|755.8|755.2|5
1643866220000|2022-02-03 05:30:20|||||||||1
1643866230000|2022-02-03 05:30:30|755.6|755|755.5|754.9|755.6|755|755.5|754.9|2
1643866240000|2022-02-03 05:30:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1643866250000|2022-02-03 05:30:50|||||||||6
1643866260000|2022-02-03 05:31:00|||||||||19
1643866270000|2022-02-03 05:31:10|754.6|754|755|754.4|755|754.4|754.6|754|13
1643866290000|2022-02-03 05:31:30|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|8
1643866300000|2022-02-03 05:31:40|||||||||4
1643866310000|2022-02-03 05:31:50|||||||||1
1643866320000|2022-02-03 05:32:00|755|754.4|755|754.4|755|754.4|755|754.4|1
1643866340000|2022-02-03 05:32:20|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|4
1643866380000|2022-02-03 05:33:00|755.6|755|755.6|755|755.6|755|755.6|755|1
1643866410000|2022-02-03 05:33:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1643866420000|2022-02-03 05:33:40|755.6|755|755.6|755|755.6|755|755.6|755|1
1643866440000|2022-02-03 05:34:00|755.5|754.9|755.4|754.8|755.6|755|755.4|754.8|2
1643866450000|2022-02-03 05:34:10|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|0
1643866470000|2022-02-03 05:34:30|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|0
1643866480000|2022-02-03 05:34:40|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1643866510000|2022-02-03 05:35:10|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1643866530000|2022-02-03 05:35:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1643866560000|2022-02-03 05:36:00|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1643866570000|2022-02-03 05:36:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1643866680000|2022-02-03 05:38:00|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1643866720000|2022-02-03 05:38:40|755.6|755|755.6|755|755.6|755|755.6|755|0
1643866800000|2022-02-03 05:40:00|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1643866850000|2022-02-03 05:40:50|755.6|755|755.6|755|755.6|755|755.6|755|0
1643866880000|2022-02-03 05:41:20|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1643866920000|2022-02-03 05:42:00|755.6|755|755.6|755|755.6|755|755.6|755|0
1643866970000|2022-02-03 05:42:50|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1643867130000|2022-02-03 05:45:30|755.6|755|755.6|755|755.6|755|755.6|755|1
1643867150000|2022-02-03 05:45:50|755.8|755.2|755.6|755|755.8|755.2|755.6|755|1
1643867170000|2022-02-03 05:46:10|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1643867190000|2022-02-03 05:46:30|755.6|755|755.6|755|755.6|755|755.6|755|0
1643867240000|2022-02-03 05:47:20|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|0
1643867340000|2022-02-03 05:49:00|||||||||1
1643867380000|2022-02-03 05:49:40|||||||||1
1643867400000|2022-02-03 05:50:00|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|0
1643867420000|2022-02-03 05:50:20|756|755.4|755.8|755.2|756|755.4|755.8|755.2|4
1643867450000|2022-02-03 05:50:50|||||||||1
1643867560000|2022-02-03 05:52:40|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|0
1643867570000|2022-02-03 05:52:50|755.6|755|755.5|754.9|755.6|755|755.5|754.9|0
1643867630000|2022-02-03 05:53:50|||||||||1
1643867640000|2022-02-03 05:54:00|755.6|755|755.6|755|755.6|755|755.6|755|0
1643867670000|2022-02-03 05:54:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1643867700000|2022-02-03 05:55:00|||||||||2
1643867780000|2022-02-03 05:56:20|||||||||1
1643867830000|2022-02-03 05:57:10|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|2
1643867860000|2022-02-03 05:57:40|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|2
1643867870000|2022-02-03 05:57:50|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|5
1643867880000|2022-02-03 05:58:00|755.5|754.9|755.3|754.7|755.5|754.9|755.3|754.7|1
1643867900000|2022-02-03 05:58:20|755.5|754.9|755.3|754.7|755.5|754.9|755.3|754.7|2
1643867910000|2022-02-03 05:58:30|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1643867920000|2022-02-03 05:58:40|755.3|754.7|755.5|754.9|755.5|754.9|755.3|754.7|0
1643867930000|2022-02-03 05:58:50|755|754.4|755|754.4|755|754.4|755|754.4|10
1643867990000|2022-02-03 05:59:50|754.9|754.3|754.9|754.3|754.9|754.3|754.8|754.2|0
1643868000000|2022-02-03 06:00:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1643868010000|2022-02-03 06:00:10|||||||||14
1643868020000|2022-02-03 06:00:20|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|5
1643868040000|2022-02-03 06:00:40|755|754.4|755|754.4|755|754.4|755|754.4|0
1643868050000|2022-02-03 06:00:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1643868100000|2022-02-03 06:01:40|755.2|754.6|755.3|754.7|755.3|754.7|755.2|754.6|0
1643868190000|2022-02-03 06:03:10|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|2
1643868220000|2022-02-03 06:03:40|755.5|754.9|755.8|755.2|755.8|755.2|755.5|754.9|2
1643868230000|2022-02-03 06:03:50|755.7|755.1|755.5|754.9|755.7|755.1|755.5|754.9|11
1643868260000|2022-02-03 06:04:20|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|2
1643868270000|2022-02-03 06:04:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|0
1643868290000|2022-02-03 06:04:50|755.8|755.2|755|754.4|755.8|755.2|755|754.4|13
1643868300000|2022-02-03 06:05:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1643868330000|2022-02-03 06:05:30|755|754.4|755|754.4|755|754.4|755|754.4|0
1643868340000|2022-02-03 06:05:40|755.1|754.5|755|754.4|755.1|754.5|755|754.4|8
1643868350000|2022-02-03 06:05:50|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|2
1643868360000|2022-02-03 06:06:00|755.1|754.5|755.3|754.7|755.3|754.7|755.1|754.5|9
1643868370000|2022-02-03 06:06:10|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|1
1643868380000|2022-02-03 06:06:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|10
1643868410000|2022-02-03 06:06:50|755.5|754.9|755.3|754.7|755.5|754.9|755.3|754.7|1
1643868440000|2022-02-03 06:07:20|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|2
1643868450000|2022-02-03 06:07:30|755|754.4|755|754.4|755|754.4|755|754.4|0
1643868460000|2022-02-03 06:07:40|754.9|754.3|755.1|754.5|755.1|754.5|754.7|754.1|13
1643868480000|2022-02-03 06:08:00|755.2|754.6|755.3|754.7|755.3|754.7|755.1|754.5|1
1643868500000|2022-02-03 06:08:20|755|754.4|755|754.4|755|754.4|755|754.4|2
1643868510000|2022-02-03 06:08:30|||||||||2
1643868520000|2022-02-03 06:08:40|755.1|754.5|755.3|754.7|755.3|754.7|755.1|754.5|1
1643868540000|2022-02-03 06:09:00|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1643868550000|2022-02-03 06:09:10|755.3|754.7|755|754.4|755.3|754.7|755|754.4|4
1643868560000|2022-02-03 06:09:20|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|1
1643868590000|2022-02-03 06:09:50|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|3
1643868600000|2022-02-03 06:10:00|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|5
1643868610000|2022-02-03 06:10:10|755.7|755.1|755.6|755|755.7|755.1|755.5|754.9|4
1643868620000|2022-02-03 06:10:20|755.8|755.2|755.8|755.2|755.9|755.3|755.8|755.2|11
1643868640000|2022-02-03 06:10:40|755.9|755.3|754.9|754.3|756|755.4|754.9|754.3|13
1643868650000|2022-02-03 06:10:50|755|754.4|755|754.4|755|754.4|755|754.4|1
1643868660000|2022-02-03 06:11:00|||||||||1
1643868670000|2022-02-03 06:11:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|4
1643868680000|2022-02-03 06:11:20|755|754.4|755.1|754.5|755.1|754.5|755|754.4|2
1643868720000|2022-02-03 06:12:00|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|4
1643868730000|2022-02-03 06:12:10|755.5|754.9|755.4|754.8|755.5|754.9|755.4|754.8|4
1643868740000|2022-02-03 06:12:20|754.9|754.3|754.9|754.3|754.9|754.3|754.8|754.2|15
1643868750000|2022-02-03 06:12:30|755|754.4|755|754.4|755|754.4|755|754.4|1
1643868760000|2022-02-03 06:12:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|15
1643868770000|2022-02-03 06:12:50|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1643868780000|2022-02-03 06:13:00|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|2
1643868790000|2022-02-03 06:13:10|754.9|754.3|755|754.4|755|754.4|754.9|754.3|5
1643868800000|2022-02-03 06:13:20|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|8
1643868810000|2022-02-03 06:13:30|||||||||4
1643868840000|2022-02-03 06:14:00|||||||||1
1643868850000|2022-02-03 06:14:10|754.7|754.1|754.8|754.2|754.8|754.2|754.6|754|3
1643868860000|2022-02-03 06:14:20|||||||||1
1643868870000|2022-02-03 06:14:30|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|0
1643868880000|2022-02-03 06:14:40|||||||||3
1643868890000|2022-02-03 06:14:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1643868900000|2022-02-03 06:15:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1643868910000|2022-02-03 06:15:10|755|754.4|755|754.4|755|754.4|755|754.4|2
1643868920000|2022-02-03 06:15:20|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|9
1643868930000|2022-02-03 06:15:30|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1643868980000|2022-02-03 06:16:20|||||||||1
1643869000000|2022-02-03 06:16:40|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1643869130000|2022-02-03 06:18:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1643869140000|2022-02-03 06:19:00|755|754.4|755|754.4|755|754.4|755|754.4|0
1643869200000|2022-02-03 06:20:00|754.9|754.3|754.8|754.2|755|754.4|754.8|754.2|4
1643869270000|2022-02-03 06:21:10|||||||||4
1643869300000|2022-02-03 06:21:40|||||||||1
1643869310000|2022-02-03 06:21:50|||||||||1
1643869350000|2022-02-03 06:22:30|755|754.4|755|754.4|755|754.4|755|754.4|3
1643869450000|2022-02-03 06:24:10|||||||||1
1643869500000|2022-02-03 06:25:00|754.8|754.2|754.5|753.9|754.8|754.2|754.5|753.9|3
1643869510000|2022-02-03 06:25:10|||||||||6
1643869530000|2022-02-03 06:25:30|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|4
1643869540000|2022-02-03 06:25:40|754.6|754|754.6|754|754.6|754|754.6|754|0
1643869550000|2022-02-03 06:25:50|754.5|753.9|754.5|753.9|754.6|754|754.5|753.9|0
1643869560000|2022-02-03 06:26:00|754.6|754|754.5|753.9|754.6|754|754.5|753.9|0
1643869600000|2022-02-03 06:26:40|754.7|754.1|754.6|754|754.7|754.1|754.6|754|0
1643869620000|2022-02-03 06:27:00|754.7|754.1|754.7|754.1|754.7|754.1|754.6|754|0
1643869630000|2022-02-03 06:27:10|754.6|754|754.6|754|754.6|754|754.6|754|0
1643869650000|2022-02-03 06:27:30|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1643869660000|2022-02-03 06:27:40|754.5|753.9|754.8|754.2|754.8|754.2|754.5|753.9|2
1643869670000|2022-02-03 06:27:50|754.7|754.1|754.5|753.9|754.7|754.1|754.5|753.9|1
1643869680000|2022-02-03 06:28:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1643869690000|2022-02-03 06:28:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|9
1643869700000|2022-02-03 06:28:20|||||||||5
1643869710000|2022-02-03 06:28:30|||||||||1
1643869720000|2022-02-03 06:28:40|754.8|754.2|754.8|754.2|755|754.4|754.8|754.2|10
1643869740000|2022-02-03 06:29:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1643869750000|2022-02-03 06:29:10|755|754.4|754.8|754.2|755|754.4|754.8|754.2|2
1643869760000|2022-02-03 06:29:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1643869770000|2022-02-03 06:29:30|||||||||3
1643869780000|2022-02-03 06:29:40|||||||||2
1643869790000|2022-02-03 06:29:50|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|5
1643869800000|2022-02-03 06:30:00|||||||||5
1643869810000|2022-02-03 06:30:10|754.5|753.9|754.6|754|754.7|754.1|754.5|753.9|4
1643869820000|2022-02-03 06:30:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1643869830000|2022-02-03 06:30:30|754.6|754|754.5|753.9|754.6|754|754.5|753.9|0
1643869850000|2022-02-03 06:30:50|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|12
1643869860000|2022-02-03 06:31:00|||||||||2
1643869870000|2022-02-03 06:31:10|||||||||6
1643869880000|2022-02-03 06:31:20|||||||||1
1643869890000|2022-02-03 06:31:30|||||||||1
1643869910000|2022-02-03 06:31:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|4
1643869920000|2022-02-03 06:32:00|||||||||2
1643869930000|2022-02-03 06:32:10|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|6
1643869940000|2022-02-03 06:32:20|754.3|753.7|754|753.4|754.3|753.7|753.9|753.3|6
1643869950000|2022-02-03 06:32:30|753.9|753.3|754.1|753.5|754.3|753.7|753.9|753.3|6
1643869960000|2022-02-03 06:32:40|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|5
1643869970000|2022-02-03 06:32:50|754.3|753.7|753.9|753.3|754.3|753.7|753.9|753.3|16
1643869980000|2022-02-03 06:33:00|754.3|753.7|754|753.4|754.3|753.7|754|753.4|7
1643869990000|2022-02-03 06:33:10|||||||||3
1643870010000|2022-02-03 06:33:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643870020000|2022-02-03 06:33:40|754|753.4|754|753.4|754|753.4|754|753.4|1
1643870040000|2022-02-03 06:34:00|753.9|753.3|754|753.4|754|753.4|753.9|753.3|7
1643870090000|2022-02-03 06:34:50|||||||||1
1643870140000|2022-02-03 06:35:40|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643870160000|2022-02-03 06:36:00|||||||||2
1643870200000|2022-02-03 06:36:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1643870210000|2022-02-03 06:36:50|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|4
1643870260000|2022-02-03 06:37:40|||||||||1
1643870330000|2022-02-03 06:38:50|753.7|753.1|753.7|753.1|753.8|753.2|753.7|753.1|3
1643870340000|2022-02-03 06:39:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|5
1643870360000|2022-02-03 06:39:20|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|2
1643870370000|2022-02-03 06:39:30|||||||||2
1643870420000|2022-02-03 06:40:20|753.9|753.3|754|753.4|754|753.4|753.9|753.3|0
1643870450000|2022-02-03 06:40:50|||||||||1
1643870460000|2022-02-03 06:41:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1643870500000|2022-02-03 06:41:40|754|753.4|754|753.4|754|753.4|754|753.4|0
1643870510000|2022-02-03 06:41:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643870520000|2022-02-03 06:42:00|754|753.4|754|753.4|754|753.4|754|753.4|0
1643870540000|2022-02-03 06:42:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1643870570000|2022-02-03 06:42:50|754|753.4|754|753.4|754|753.4|754|753.4|1
1643870620000|2022-02-03 06:43:40|||||||||1
1643870810000|2022-02-03 06:46:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643870820000|2022-02-03 06:47:00|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1643870860000|2022-02-03 06:47:40|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643870870000|2022-02-03 06:47:50|754|753.4|754|753.4|754|753.4|754|753.4|0
1643870880000|2022-02-03 06:48:00|753.9|753.3|754|753.4|754|753.4|753.9|753.3|1
1643871150000|2022-02-03 06:52:30|753.9|753.3|754|753.4|754|753.4|753.9|753.3|1
1643871160000|2022-02-03 06:52:40|||||||||1
1643871220000|2022-02-03 06:53:40|||||||||2
1643871250000|2022-02-03 06:54:10|||||||||2
1643871260000|2022-02-03 06:54:20|754.2|753.2|754|753.4|754.2|753.6|754|753.2|12
1643871270000|2022-02-03 06:54:30|754.1|753.5|754|753.4|754.1|753.5|754|753.4|4
1643871280000|2022-02-03 06:54:40|754.1|753.5|754|753.4|754.1|753.5|754|753.4|0
1643871380000|2022-02-03 06:56:20|754.1|753.5|754|753.4|754.3|753.7|754|753.4|14
1643871400000|2022-02-03 06:56:40|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|4
1643871480000|2022-02-03 06:58:00|||||||||1
1643871490000|2022-02-03 06:58:10|753.5|752.9|753.7|753.1|753.7|753.1|753.5|752.9|2
1643871530000|2022-02-03 06:58:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|1
1643871540000|2022-02-03 06:59:00|||||||||5
1643871570000|2022-02-03 06:59:30|752.5|751.9|753|752.4|753.2|752.6|752.5|751.9|9
1643871580000|2022-02-03 06:59:40|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1643871590000|2022-02-03 06:59:50|753|752.4|753.2|752.6|753.3|752.7|753|752.4|2
1643871600000|2022-02-03 07:00:00|753.3|752.7|753.5|752.9|753.5|752.9|753|752.4|4
1643871620000|2022-02-03 07:00:20|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1643871660000|2022-02-03 07:01:00|753.9|753.3|753.9|753.3|754|753.4|753.8|753.2|32
1643871680000|2022-02-03 07:01:20|||||||||1
1643871720000|2022-02-03 07:02:00|754.5|753.9|754.7|754.1|754.7|754.1|754.5|753.9|47
1643871730000|2022-02-03 07:02:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|4
1643871770000|2022-02-03 07:02:50|||||||||1
1643871840000|2022-02-03 07:04:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|6
1643871860000|2022-02-03 07:04:20|755.1|754.5|755|754.4|755.1|754.5|755|754.4|1
1643871890000|2022-02-03 07:04:50|||||||||3
1643871900000|2022-02-03 07:05:00|||||||||2
1643871910000|2022-02-03 07:05:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|0
1643871920000|2022-02-03 07:05:20|755|754.4|754.9|754.3|755.3|754.7|754.9|754.3|19
1643871930000|2022-02-03 07:05:30|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|4
1643871960000|2022-02-03 07:06:00|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|64
1643871970000|2022-02-03 07:06:10|755|754.4|755|754.4|755|754.4|755|754.4|2
1643872000000|2022-02-03 07:06:40|754.5|753.9|755|754.4|755|754.4|754.5|753.9|20
1643872010000|2022-02-03 07:06:50|755.1|754.5|755.3|754.7|755.3|754.7|755.1|754.5|6
1643872020000|2022-02-03 07:07:00|755.1|754.5|755|754.4|755.1|754.5|755|754.4|6
1643872030000|2022-02-03 07:07:10|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|3
1643872040000|2022-02-03 07:07:20|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1643872050000|2022-02-03 07:07:30|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|61
1643872060000|2022-02-03 07:07:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1643872070000|2022-02-03 07:07:50|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|1
1643872080000|2022-02-03 07:08:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|9
1643872090000|2022-02-03 07:08:10|755|754.4|755|754.4|755|754.4|755|754.4|0
1643872100000|2022-02-03 07:08:20|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|6
1643872110000|2022-02-03 07:08:30|755.3|754.7|755.2|754.6|755.3|754.7|755|754.4|4
1643872120000|2022-02-03 07:08:40|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1643872130000|2022-02-03 07:08:50|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|48
1643872140000|2022-02-03 07:09:00|755.3|754.7|755|754.4|755.3|754.7|755|754.4|9
1643872150000|2022-02-03 07:09:10|||||||||1
1643872180000|2022-02-03 07:09:40|||||||||1
1643872190000|2022-02-03 07:09:50|754.9|754.3|755|754.4|755|754.4|754.9|754.3|1
1643872210000|2022-02-03 07:10:10|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|1
1643872230000|2022-02-03 07:10:30|754.7|754.1|754.5|753.9|754.7|754.1|754.5|753.9|0
1643872250000|2022-02-03 07:10:50|754.6|754|754.7|754.1|754.8|754.2|754.6|754|4
1643872260000|2022-02-03 07:11:00|754.8|754.2|754.8|754.2|754.9|754.3|754.8|754.2|1
1643872300000|2022-02-03 07:11:40|754.6|754|754.4|753.8|754.6|754|754.4|753.8|60
1643872310000|2022-02-03 07:11:50|754.6|754|754.8|754.2|754.8|754.2|754.6|754|32
1643872320000|2022-02-03 07:12:00|754.7|754.1|754.9|754.3|754.9|754.3|754.6|754|20
1643872330000|2022-02-03 07:12:10|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1643872360000|2022-02-03 07:12:40|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|15
1643872370000|2022-02-03 07:12:50|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1643872380000|2022-02-03 07:13:00|||||||||1
1643872400000|2022-02-03 07:13:20|754.4|753.8|754.3|753.7|754.4|753.8|754.3|753.7|1
1643872410000|2022-02-03 07:13:30|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|5
1643872420000|2022-02-03 07:13:40|||||||||6
1643872430000|2022-02-03 07:13:50|||||||||5
1643872440000|2022-02-03 07:14:00|754.6|754|754.9|754.3|754.9|754.3|754.6|754|8
1643872450000|2022-02-03 07:14:10|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|10
1643872490000|2022-02-03 07:14:50|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1643872500000|2022-02-03 07:15:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|11
1643872510000|2022-02-03 07:15:10|||||||||1
1643872530000|2022-02-03 07:15:30|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|0
1643872540000|2022-02-03 07:15:40|||||||||2
1643872550000|2022-02-03 07:15:50|754.9|754.3|755.3|754.7|755.3|754.7|754.9|754.3|6
1643872560000|2022-02-03 07:16:00|755|754.4|754.8|754.2|755|754.4|754.8|754.2|15
1643872570000|2022-02-03 07:16:10|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|10
1643872580000|2022-02-03 07:16:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|10
1643872590000|2022-02-03 07:16:30|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|11
1643872600000|2022-02-03 07:16:40|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|5
1643872610000|2022-02-03 07:16:50|754.8|754.2|754.5|753.9|754.9|754.3|754.5|753.9|20
1643872620000|2022-02-03 07:17:00|754.6|754|754.9|754.3|754.9|754.3|754.6|754|9
1643872630000|2022-02-03 07:17:10|755|754.4|754|753.4|755|754.4|754|753.4|28
1643872640000|2022-02-03 07:17:20|753.9|753.3|754|753.4|754|753.4|753.9|753.3|0
1643872650000|2022-02-03 07:17:30|753.9|753.3|754|753.4|754|753.4|753.9|753.3|0
1643872670000|2022-02-03 07:17:50|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|2
1643872680000|2022-02-03 07:18:00|754.2|753.6|754.5|753.9|754.5|753.9|754.2|753.6|6
1643872730000|2022-02-03 07:18:50|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1643872740000|2022-02-03 07:19:00|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|9
1643872750000|2022-02-03 07:19:10|||||||||4
1643872800000|2022-02-03 07:20:00|||||||||12
1643872810000|2022-02-03 07:20:10|||||||||1
1643872820000|2022-02-03 07:20:20|753.7|753.1|753.6|753|753.7|753.1|753.5|752.9|6
1643872830000|2022-02-03 07:20:30|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1643872840000|2022-02-03 07:20:40|753.6|753|753.5|752.9|753.6|753|753.5|752.9|1
1643872860000|2022-02-03 07:21:00|753.6|753|753.6|753|753.6|753|753.5|752.9|12
1643872880000|2022-02-03 07:21:20|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1643872920000|2022-02-03 07:22:00|||||||||2
1643872930000|2022-02-03 07:22:10|753.6|753|753.6|753|753.6|753|753.6|753|0
1643872940000|2022-02-03 07:22:20|753.7|753.1|753.5|752.9|753.8|753.2|753.5|752.9|4
1643872980000|2022-02-03 07:23:00|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|8
1643872990000|2022-02-03 07:23:10|753.7|753.1|753.6|753|753.8|753.2|753.6|753|7
1643873000000|2022-02-03 07:23:20|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|0
1643873010000|2022-02-03 07:23:30|753.9|753.3|754|753.4|754|753.4|753.9|753.3|2
1643873050000|2022-02-03 07:24:10|753.9|753.3|753.8|753.2|753.9|753.3|753.8|753.2|1
1643873060000|2022-02-03 07:24:20|754|753.4|754|753.4|754|753.4|754|753.4|1
1643873100000|2022-02-03 07:25:00|||||||||1
1643873110000|2022-02-03 07:25:10|||||||||1
1643873120000|2022-02-03 07:25:20|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|3
1643873130000|2022-02-03 07:25:30|754|753.4|754|753.4|754|753.4|754|753.4|3
1643873140000|2022-02-03 07:25:40|||||||||1
1643873160000|2022-02-03 07:26:00|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|8
1643873170000|2022-02-03 07:26:10|753.9|753.3|753.9|753.3|754|753.4|753.9|753.3|0
1643873180000|2022-02-03 07:26:20|754|753.4|754|753.4|754|753.4|754|753.4|1
1643873200000|2022-02-03 07:26:40|753.9|753.3|753.8|753.2|754|753.4|753.8|753.2|4
1643873210000|2022-02-03 07:26:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|10
1643873220000|2022-02-03 07:27:00|753.6|753|753.8|753.2|753.8|753.2|753.6|753|1
1643873280000|2022-02-03 07:28:00|||||||||1
1643873320000|2022-02-03 07:28:40|||||||||1
1643873330000|2022-02-03 07:28:50|||||||||1
1643873340000|2022-02-03 07:29:00|||||||||1
1643873400000|2022-02-03 07:30:00|||||||||5
1643873410000|2022-02-03 07:30:10|||||||||1
1643873450000|2022-02-03 07:30:50|||||||||1
1643873460000|2022-02-03 07:31:00|753.7|753.1|753.5|752.9|753.7|753.1|753.5|752.9|8
1643873510000|2022-02-03 07:31:50|||||||||1
1643873550000|2022-02-03 07:32:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1643873560000|2022-02-03 07:32:40|||||||||1
1643873570000|2022-02-03 07:32:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1643873580000|2022-02-03 07:33:00|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|5
1643873690000|2022-02-03 07:34:50|||||||||1
1643873730000|2022-02-03 07:35:30|753|752.4|753|752.4|753|752.4|753|752.4|7
1643873760000|2022-02-03 07:36:00|||||||||5
1643873820000|2022-02-03 07:37:00|||||||||1
1643873870000|2022-02-03 07:37:50|||||||||1
1643873880000|2022-02-03 07:38:00|||||||||1
1643873890000|2022-02-03 07:38:10|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|3
1643873910000|2022-02-03 07:38:30|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|1
1643873930000|2022-02-03 07:38:50|753|752.4|753|752.4|753|752.4|753|752.4|0
1643873940000|2022-02-03 07:39:00|||||||||1
1643873970000|2022-02-03 07:39:30|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|0
1643873980000|2022-02-03 07:39:40|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1643874000000|2022-02-03 07:40:00|||||||||1
1643874020000|2022-02-03 07:40:20|||||||||1
1643874030000|2022-02-03 07:40:30|753.4|752.8|753.4|752.8|753.5|752.9|753.4|752.8|1
1643874050000|2022-02-03 07:40:50|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1643874060000|2022-02-03 07:41:00|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|3
1643874070000|2022-02-03 07:41:10|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1643874120000|2022-02-03 07:42:00|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|1
1643874150000|2022-02-03 07:42:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1643874160000|2022-02-03 07:42:40|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|0
1643874180000|2022-02-03 07:43:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1643874190000|2022-02-03 07:43:10|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|10
1643874220000|2022-02-03 07:43:40|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|5
1643874240000|2022-02-03 07:44:00|||||||||7
1643874270000|2022-02-03 07:44:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|13
1643874280000|2022-02-03 07:44:40|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|2
1643874290000|2022-02-03 07:44:50|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|0
1643874300000|2022-02-03 07:45:00|752.6|752|752.5|751.9|752.6|752|752.5|751.9|7
1643874310000|2022-02-03 07:45:10|||||||||1
1643874320000|2022-02-03 07:45:20|752.6|752|752.6|752|752.6|752|752.6|752|0
1643874330000|2022-02-03 07:45:30|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1643874340000|2022-02-03 07:45:40|752.6|752|752.6|752|752.6|752|752.6|752|0
1643874350000|2022-02-03 07:45:50|752.5|751.9|752.6|752|752.6|752|752.5|751.9|2
1643874380000|2022-02-03 07:46:20|752.8|752.2|752.8|752.2|752.9|752.3|752.8|752.2|5
1643874420000|2022-02-03 07:47:00|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|0
1643874460000|2022-02-03 07:47:40|||||||||1
1643874520000|2022-02-03 07:48:40|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|2
1643874530000|2022-02-03 07:48:50|752.8|752.2|752.5|751.9|752.8|752.2|752.5|751.9|2
1643874620000|2022-02-03 07:50:20|||||||||1
1643874660000|2022-02-03 07:51:00|752.8|752.2|752.6|752|752.8|752.2|752.6|752|5
1643874670000|2022-02-03 07:51:10|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1643874720000|2022-02-03 07:52:00|752.6|752|752.6|752|752.6|752|752.6|752|1
1643874880000|2022-02-03 07:54:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1643874940000|2022-02-03 07:55:40|||||||||3
1643874980000|2022-02-03 07:56:20|752.6|752|752.6|752|752.6|752|752.6|752|0
1643874990000|2022-02-03 07:56:30|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1643875030000|2022-02-03 07:57:10|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|4
1643875040000|2022-02-03 07:57:20|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|6
1643875060000|2022-02-03 07:57:40|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643875070000|2022-02-03 07:57:50|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643875080000|2022-02-03 07:58:00|||||||||5
1643875110000|2022-02-03 07:58:30|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|1
1643875120000|2022-02-03 07:58:40|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643875130000|2022-02-03 07:58:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|2
1643875200000|2022-02-03 08:00:00|752.5|751.9|752.3|751.7|752.5|751.9|752.3|751.7|2
1643875230000|2022-02-03 08:00:30|752.2|751.6|751.9|751.3|752.2|751.6|751.9|751.3|13
1643875260000|2022-02-03 08:01:00|752|751.4|752|751.4|752|751.4|752|751.4|17
1643875270000|2022-02-03 08:01:10|||||||||3
1643875280000|2022-02-03 08:01:20|||||||||1
1643875290000|2022-02-03 08:01:30|752.1|751.5|752.3|751.7|752.3|751.7|752.1|751.5|2
1643875300000|2022-02-03 08:01:40|752.6|752|752.6|752|752.6|752|752.6|752|11
1643875310000|2022-02-03 08:01:50|||||||||5
1643875360000|2022-02-03 08:02:40|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|3
1643875440000|2022-02-03 08:04:00|752.3|751.7|752.2|751.6|752.3|751.7|752.1|751.5|1
1643875450000|2022-02-03 08:04:10|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643875460000|2022-02-03 08:04:20|||||||||1
1643875470000|2022-02-03 08:04:30|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|2
1643875490000|2022-02-03 08:04:50|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|0
1643875500000|2022-02-03 08:05:00|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|2
1643875520000|2022-02-03 08:05:20|||||||||1
1643875530000|2022-02-03 08:05:30|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|2
1643875550000|2022-02-03 08:05:50|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|0
1643875560000|2022-02-03 08:06:00|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|3
1643875580000|2022-02-03 08:06:20|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643875590000|2022-02-03 08:06:30|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1643875620000|2022-02-03 08:07:00|752.1|751.5|752.3|751.7|752.4|751.8|752.1|751.5|4
1643875650000|2022-02-03 08:07:30|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1643875680000|2022-02-03 08:08:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643875700000|2022-02-03 08:08:20|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|1
1643875710000|2022-02-03 08:08:30|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|0
1643875740000|2022-02-03 08:09:00|||||||||1
1643875760000|2022-02-03 08:09:20|||||||||1
1643875820000|2022-02-03 08:10:20|||||||||1
1643875840000|2022-02-03 08:10:40|752|751.4|752|751.4|752|751.4|752|751.4|0
1643875850000|2022-02-03 08:10:50|||||||||1
1643875860000|2022-02-03 08:11:00|||||||||1
1643875910000|2022-02-03 08:11:50|752.1|751.5|752.1|751.5|752.3|751.7|752.1|751.5|7
1643875920000|2022-02-03 08:12:00|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|14
1643875930000|2022-02-03 08:12:10|||||||||1
1643875950000|2022-02-03 08:12:30|752.5|751.9|752.3|751.7|752.6|752|752.3|751.7|8
1643875960000|2022-02-03 08:12:40|752.5|751.9|752.3|751.7|752.5|751.9|752.3|751.7|13
1643876010000|2022-02-03 08:13:30|752.8|752.2|752.7|752.1|752.8|752.2|752.7|752.1|5
1643876020000|2022-02-03 08:13:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1643876030000|2022-02-03 08:13:50|||||||||2
1643876040000|2022-02-03 08:14:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|5
1643876090000|2022-02-03 08:14:50|752.6|752|752.6|752|752.6|752|752.6|752|5
1643876100000|2022-02-03 08:15:00|752.5|751.9|752.6|752|752.6|752|752.5|751.9|7
1643876110000|2022-02-03 08:15:10|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1643876120000|2022-02-03 08:15:20|753.5|752.9|753.3|752.7|753.5|752.9|753.3|752.7|23
1643876130000|2022-02-03 08:15:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1643876140000|2022-02-03 08:15:40|753.3|752.7|752.9|752.3|753.3|752.7|752.9|752.3|3
1643876150000|2022-02-03 08:15:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|1
1643876160000|2022-02-03 08:16:00|753|752.4|753.3|752.7|753.3|752.7|753|752.4|16
1643876200000|2022-02-03 08:16:40|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|1
1643876210000|2022-02-03 08:16:50|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|4
1643876220000|2022-02-03 08:17:00|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|1
1643876250000|2022-02-03 08:17:30|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|3
1643876260000|2022-02-03 08:17:40|||||||||1
1643876280000|2022-02-03 08:18:00|753.2|752.6|753|752.4|753.2|752.6|753|752.4|9
1643876290000|2022-02-03 08:18:10|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|0
1643876300000|2022-02-03 08:18:20|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|2
1643876310000|2022-02-03 08:18:30|753.2|752.6|753.3|752.7|753.3|752.7|753.2|752.6|0
1643876320000|2022-02-03 08:18:40|753|752.4|753|752.4|753|752.4|753|752.4|11
1643876330000|2022-02-03 08:18:50|753.1|752.5|753|752.4|753.1|752.5|753|752.4|0
1643876340000|2022-02-03 08:19:00|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|5
1643876350000|2022-02-03 08:19:10|752.8|752.2|753|752.4|753|752.4|752.8|752.2|2
1643876360000|2022-02-03 08:19:20|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|0
1643876370000|2022-02-03 08:19:30|752.6|752|752.6|752|752.6|752|752.6|752|0
1643876380000|2022-02-03 08:19:40|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|0
1643876390000|2022-02-03 08:19:50|752.6|752|752.5|751.9|752.6|752|752.5|751.9|6
1643876400000|2022-02-03 08:20:00|||||||||1
1643876410000|2022-02-03 08:20:10|752.6|752|752.6|752|752.6|752|752.6|752|5
1643876460000|2022-02-03 08:21:00|752.5|751.9|752.3|751.7|752.5|751.9|752.3|751.7|5
1643876480000|2022-02-03 08:21:20|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|1
1643876490000|2022-02-03 08:21:30|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|1
1643876500000|2022-02-03 08:21:40|752|751.4|752|751.4|752|751.4|752|751.4|0
1643876520000|2022-02-03 08:22:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|3
1643876530000|2022-02-03 08:22:10|752.6|752|752.6|752|752.6|752|752.6|752|8
1643876540000|2022-02-03 08:22:20|752.7|752.1|753.1|752.5|753.1|752.5|752.7|752.1|10
1643876550000|2022-02-03 08:22:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|11
1643876580000|2022-02-03 08:23:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|5
1643876590000|2022-02-03 08:23:10|753.6|753|753.5|752.9|753.6|753|753.5|752.9|0
1643876600000|2022-02-03 08:23:20|||||||||1
1643876610000|2022-02-03 08:23:30|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|11
1643876650000|2022-02-03 08:24:10|753.8|753.2|753.9|753.3|754|753.4|753.8|753.2|1
1643876680000|2022-02-03 08:24:40|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|1
1643876700000|2022-02-03 08:25:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|3
1643876710000|2022-02-03 08:25:10|754|753.4|754|753.4|754|753.4|754|753.4|0
1643876720000|2022-02-03 08:25:20|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|6
1643876730000|2022-02-03 08:25:30|754.3|753.7|754.1|753.5|754.3|753.7|754.1|753.5|1
1643876750000|2022-02-03 08:25:50|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|7
1643876760000|2022-02-03 08:26:00|||||||||1
1643876780000|2022-02-03 08:26:20|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|1
1643876820000|2022-02-03 08:27:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1643876840000|2022-02-03 08:27:20|||||||||1
1643876870000|2022-02-03 08:27:50|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|2
1643876930000|2022-02-03 08:28:50|754.4|753.8|754.3|753.7|754.4|753.8|754.3|753.7|1
1643876940000|2022-02-03 08:29:00|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1643876980000|2022-02-03 08:29:40|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|1
1643876990000|2022-02-03 08:29:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1643877000000|2022-02-03 08:30:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|2
1643877040000|2022-02-03 08:30:40|754.6|754|754.4|753.8|754.6|754|754.4|753.8|4
1643877050000|2022-02-03 08:30:50|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|1
1643877060000|2022-02-03 08:31:00|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|0
1643877070000|2022-02-03 08:31:10|754|753.4|754|753.4|754|753.4|754|753.4|4
1643877100000|2022-02-03 08:31:40|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1643877120000|2022-02-03 08:32:00|754.3|753.7|754|753.4|754.3|753.7|754|753.4|1
1643877180000|2022-02-03 08:33:00|753.9|753.3|753.9|753.3|753.9|753.3|753.8|753.2|2
1643877230000|2022-02-03 08:33:50|754|753.4|754|753.4|754|753.4|754|753.4|1
1643877240000|2022-02-03 08:34:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643877250000|2022-02-03 08:34:10|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1643877300000|2022-02-03 08:35:00|754|753.4|754|753.4|754|753.4|754|753.4|1
1643877400000|2022-02-03 08:36:40|754.1|753.5|754|753.4|754.1|753.5|754|753.4|3
1643877470000|2022-02-03 08:37:50|754.1|753.5|754|753.4|754.1|753.5|754|753.4|1
1643877500000|2022-02-03 08:38:20|||||||||1
1643877510000|2022-02-03 08:38:30|754.1|753.5|754|753.4|754.1|753.5|754|753.4|0
1643877540000|2022-02-03 08:39:00|||||||||1
1643877560000|2022-02-03 08:39:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643877570000|2022-02-03 08:39:30|753.8|753.2|754|753.4|754|753.4|753.8|753.2|0
1643877580000|2022-02-03 08:39:40|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1643877590000|2022-02-03 08:39:50|754|753.4|754|753.4|754|753.4|754|753.4|1
1643877610000|2022-02-03 08:40:10|||||||||1
1643877640000|2022-02-03 08:40:40|753.9|753.3|753.7|753.1|753.9|753.3|753.6|753|6
1643877710000|2022-02-03 08:41:50|||||||||1
1643877750000|2022-02-03 08:42:30|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|0
1643877770000|2022-02-03 08:42:50|753.8|753.2|753.9|753.3|753.9|753.3|753.8|753.2|0
1643877800000|2022-02-03 08:43:20|||||||||1
1643877810000|2022-02-03 08:43:30|753.6|753|753.6|753|753.6|753|753.5|752.9|3
1643877840000|2022-02-03 08:44:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|5
1643877860000|2022-02-03 08:44:20|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1643877900000|2022-02-03 08:45:00|||||||||1
1643877920000|2022-02-03 08:45:20|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|1
1643877940000|2022-02-03 08:45:40|753.6|753|753.6|753|753.6|753|753.6|753|4
1643877950000|2022-02-03 08:45:50|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1643877960000|2022-02-03 08:46:00|||||||||1
1643878010000|2022-02-03 08:46:50|||||||||1
1643878020000|2022-02-03 08:47:00|753.6|753|753.6|753|753.6|753|753.6|753|11
1643878040000|2022-02-03 08:47:20|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|3
1643878080000|2022-02-03 08:48:00|753.6|753|753.6|753|753.6|753|753.6|753|0
1643878130000|2022-02-03 08:48:50|||||||||1
1643878140000|2022-02-03 08:49:00|||||||||1
1643878160000|2022-02-03 08:49:20|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|2
1643878170000|2022-02-03 08:49:30|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|5
1643878180000|2022-02-03 08:49:40|||||||||13
1643878210000|2022-02-03 08:50:10|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|4
1643878220000|2022-02-03 08:50:20|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643878240000|2022-02-03 08:50:40|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|2
1643878260000|2022-02-03 08:51:00|||||||||3
1643878270000|2022-02-03 08:51:10|752.4|751.8|752.4|751.8|752.5|751.9|752.4|751.8|4
1643878290000|2022-02-03 08:51:30|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643878300000|2022-02-03 08:51:40|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643878320000|2022-02-03 08:52:00|752.3|751.7|753|752.4|753|752.4|752.3|751.7|11
1643878330000|2022-02-03 08:52:10|||||||||1
1643878340000|2022-02-03 08:52:20|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|4
1643878370000|2022-02-03 08:52:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1643878400000|2022-02-03 08:53:20|||||||||1
1643878440000|2022-02-03 08:54:00|753|752.4|753|752.4|753|752.4|753|752.4|4
1643878490000|2022-02-03 08:54:50|753.1|752.5|753.1|752.5|753.3|752.7|753.1|752.5|2
1643878500000|2022-02-03 08:55:00|753|752.4|753.1|752.5|753.1|752.5|753|752.4|0
1643878520000|2022-02-03 08:55:20|753|752.4|753|752.4|753|752.4|753|752.4|1
1643878540000|2022-02-03 08:55:40|||||||||2
1643878550000|2022-02-03 08:55:50|||||||||1
1643878600000|2022-02-03 08:56:40|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|1
1643878620000|2022-02-03 08:57:00|753|752.4|753|752.4|753|752.4|753|752.4|0
1643878650000|2022-02-03 08:57:30|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|5
1643878670000|2022-02-03 08:57:50|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|10
1643878700000|2022-02-03 08:58:20|752.3|751.7|752.1|751.5|752.3|751.7|752.1|751.5|3
1643878710000|2022-02-03 08:58:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|1
1643878720000|2022-02-03 08:58:40|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|2
1643878740000|2022-02-03 08:59:00|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|2
1643878750000|2022-02-03 08:59:10|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|1
1643878800000|2022-02-03 09:00:00|||||||||1
1643878830000|2022-02-03 09:00:30|752.5|751.9|752.5|751.9|752.5|751.9|752.4|751.8|2
1643878850000|2022-02-03 09:00:50|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|1
1643878860000|2022-02-03 09:01:00|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|3
1643878890000|2022-02-03 09:01:30|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|5
1643878920000|2022-02-03 09:02:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643878940000|2022-02-03 09:02:20|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|2
1643878950000|2022-02-03 09:02:30|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1643878960000|2022-02-03 09:02:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|8
1643878980000|2022-02-03 09:03:00|||||||||2
1643879000000|2022-02-03 09:03:20|||||||||2
1643879020000|2022-02-03 09:03:40|||||||||6
1643879030000|2022-02-03 09:03:50|||||||||1
1643879050000|2022-02-03 09:04:10|753|752.4|753|752.4|753|752.4|753|752.4|5
1643879210000|2022-02-03 09:06:50|||||||||1
1643879220000|2022-02-03 09:07:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|0
1643879260000|2022-02-03 09:07:40|753|752.4|753|752.4|753|752.4|753|752.4|7
1643879310000|2022-02-03 09:08:30|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1643879320000|2022-02-03 09:08:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1643879340000|2022-02-03 09:09:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|2
1643879400000|2022-02-03 09:10:00|||||||||1
1643879430000|2022-02-03 09:10:30|753|752.4|753|752.4|753|752.4|753|752.4|2
1643879440000|2022-02-03 09:10:40|752.9|752.3|753|752.4|753|752.4|752.9|752.3|2
1643879450000|2022-02-03 09:10:50|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1643879470000|2022-02-03 09:11:10|753|752.4|753|752.4|753|752.4|753|752.4|0
1643879480000|2022-02-03 09:11:20|753.4|752.8|753.3|752.7|753.5|752.9|753.3|752.7|6
1643879510000|2022-02-03 09:11:50|753.2|752.6|753|752.4|753.2|752.6|753|752.4|0
1643879520000|2022-02-03 09:12:00|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|2
1643879570000|2022-02-03 09:12:50|753|752.4|753|752.4|753|752.4|753|752.4|6
1643879580000|2022-02-03 09:13:00|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|0
1643879610000|2022-02-03 09:13:30|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1643879620000|2022-02-03 09:13:40|752.8|752.2|752.7|752.1|752.8|752.2|752.7|752.1|0
1643879630000|2022-02-03 09:13:50|||||||||1
1643879660000|2022-02-03 09:14:20|||||||||2
1643879700000|2022-02-03 09:15:00|||||||||2
1643879710000|2022-02-03 09:15:10|||||||||1
1643879760000|2022-02-03 09:16:00|752.3|751.7|752|751.4|752.3|751.7|752|751.4|15
1643879820000|2022-02-03 09:17:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|9
1643879830000|2022-02-03 09:17:10|752.2|751.6|752|751.4|752.2|751.6|751.9|751.3|10
1643879890000|2022-02-03 09:18:10|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|9
1643879900000|2022-02-03 09:18:20|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|31
1643879910000|2022-02-03 09:18:30|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|18
1643879920000|2022-02-03 09:18:40|||||||||15
1643879930000|2022-02-03 09:18:50|751.1|750.5|751|750.4|751.1|750.5|751|750.4|7
1643879940000|2022-02-03 09:19:00|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1643879950000|2022-02-03 09:19:10|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|1
1643879960000|2022-02-03 09:19:20|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|3
1643879970000|2022-02-03 09:19:30|751.6|751|751.6|751|751.6|751|751.6|751|3
1643879980000|2022-02-03 09:19:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|1
1643880010000|2022-02-03 09:20:10|751.4|750.8|751.3|750.7|751.4|750.8|751.3|750.7|10
1643880040000|2022-02-03 09:20:40|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1643880050000|2022-02-03 09:20:50|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|2
1643880060000|2022-02-03 09:21:00|||||||||1
1643880070000|2022-02-03 09:21:10|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|3
1643880080000|2022-02-03 09:21:20|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|1
1643880090000|2022-02-03 09:21:30|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1643880160000|2022-02-03 09:22:40|||||||||1
1643880170000|2022-02-03 09:22:50|751.1|750.5|751|750.4|751.1|750.5|751|750.4|1
1643880180000|2022-02-03 09:23:00|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|4
1643880190000|2022-02-03 09:23:10|751.1|750.5|751|750.4|751.1|750.5|751|750.4|0
1643880200000|2022-02-03 09:23:20|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|4
1643880260000|2022-02-03 09:24:20|||||||||1
1643880270000|2022-02-03 09:24:30|||||||||2
1643880280000|2022-02-03 09:24:40|||||||||1
1643880300000|2022-02-03 09:25:00|||||||||1
1643880330000|2022-02-03 09:25:30|751.2|750.6|751|750.4|751.2|750.6|751|750.4|7
1643880360000|2022-02-03 09:26:00|||||||||4
1643880390000|2022-02-03 09:26:30|||||||||1
1643880400000|2022-02-03 09:26:40|||||||||1
1643880420000|2022-02-03 09:27:00|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|0
1643880440000|2022-02-03 09:27:20|||||||||1
1643880450000|2022-02-03 09:27:30|751|750.4|751|750.4|751|750.4|751|750.4|6
1643880470000|2022-02-03 09:27:50|||||||||2
1643880480000|2022-02-03 09:28:00|750.5|749.9|750.6|750|750.6|750|750.5|749.9|7
1643880520000|2022-02-03 09:28:40|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|2
1643880530000|2022-02-03 09:28:50|750.8|750.2|750.7|750.1|750.8|750.2|750.7|750.1|1
1643880540000|2022-02-03 09:29:00|750.6|750|750.5|749.9|750.6|750|750.5|749.9|3
1643880550000|2022-02-03 09:29:10|750.6|750|750.6|750|750.6|750|750.6|750|6
1643880570000|2022-02-03 09:29:30|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1643880580000|2022-02-03 09:29:40|750.6|750|750.6|750|750.6|750|750.6|750|2
1643880600000|2022-02-03 09:30:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|2
1643880620000|2022-02-03 09:30:20|750.6|750|750.6|750|750.6|750|750.6|750|3
1643880630000|2022-02-03 09:30:30|750.7|750.1|751.2|750.6|751.2|750.6|750.7|750.1|3
1643880660000|2022-02-03 09:31:00|751.1|750.5|751.1|750.5|751.2|750.6|751|750.4|1
1643880670000|2022-02-03 09:31:10|751|750.4|751|750.4|751|750.4|751|750.4|0
1643880680000|2022-02-03 09:31:20|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|4
1643880720000|2022-02-03 09:32:00|751|750.4|751|750.4|751|750.4|751|750.4|1
1643880770000|2022-02-03 09:32:50|||||||||1
1643880790000|2022-02-03 09:33:10|||||||||3
1643880800000|2022-02-03 09:33:20|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|4
1643880810000|2022-02-03 09:33:30|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1643880820000|2022-02-03 09:33:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|7
1643880840000|2022-02-03 09:34:00|751.6|751|751.7|751.1|751.7|751.1|751.6|751|1
1643880860000|2022-02-03 09:34:20|751.6|751|751.6|751|751.6|751|751.6|751|0
1643880870000|2022-02-03 09:34:30|||||||||2
1643880890000|2022-02-03 09:34:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1643880900000|2022-02-03 09:35:00|||||||||1
1643880910000|2022-02-03 09:35:10|751.3|750.7|751.5|750.9|751.5|750.9|751.3|750.7|5
1643880960000|2022-02-03 09:36:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|3
1643881020000|2022-02-03 09:37:00|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|3
1643881040000|2022-02-03 09:37:20|752|751.4|752|751.4|752|751.4|752|751.4|4
1643881050000|2022-02-03 09:37:30|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1643881060000|2022-02-03 09:37:40|||||||||2
1643881070000|2022-02-03 09:37:50|||||||||1
1643881110000|2022-02-03 09:38:30|||||||||1
1643881190000|2022-02-03 09:39:50|||||||||6
1643881200000|2022-02-03 09:40:00|||||||||1
1643881210000|2022-02-03 09:40:10|||||||||1
1643881270000|2022-02-03 09:41:10|751.5|750.9|750.4|749.8|751.5|750.9|750.4|749.8|6
1643881280000|2022-02-03 09:41:20|750|749.4|749.5|748.9|750|749.4|749.3|748.7|30
1643881300000|2022-02-03 09:41:40|749.8|749.2|749.7|749.1|749.8|749.2|749.7|749.1|4
1643881320000|2022-02-03 09:42:00|749.6|749|749.6|749|749.6|749|749.6|749|1
1643881330000|2022-02-03 09:42:10|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|2
1643881340000|2022-02-03 09:42:20|749.8|749.2|750|749.4|750|749.4|749.8|749.2|9
1643881380000|2022-02-03 09:43:00|750.3|749.7|750.5|749.9|750.5|749.9|750.2|749.6|7
1643881390000|2022-02-03 09:43:10|750.4|749.8|750.5|749.9|750.5|749.9|750.4|749.8|4
1643881400000|2022-02-03 09:43:20|750.3|749.7|750|749.4|750.3|749.7|750|749.4|1
1643881410000|2022-02-03 09:43:30|||||||||5
1643881420000|2022-02-03 09:43:40|||||||||1
1643881440000|2022-02-03 09:44:00|750.3|749.7|750.2|749.6|750.3|749.7|750.2|749.6|1
1643881470000|2022-02-03 09:44:30|||||||||1
1643881480000|2022-02-03 09:44:40|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|1
1643881490000|2022-02-03 09:44:50|750.5|749.9|750.4|749.8|750.5|749.9|750.4|749.8|4
1643881500000|2022-02-03 09:45:00|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|0
1643881530000|2022-02-03 09:45:30|750|749.4|750|749.4|750|749.4|750|749.4|2
1643881540000|2022-02-03 09:45:40|749.9|749.3|750|749.4|750|749.4|749.9|749.3|1
1643881550000|2022-02-03 09:45:50|750.1|749.5|750.3|749.7|750.3|749.7|750.1|749.5|6
1643881560000|2022-02-03 09:46:00|750.4|749.8|750|749.4|750.4|749.8|749.9|749.3|15
1643881570000|2022-02-03 09:46:10|749.9|749.3|750|749.4|750.2|749.6|749.8|749.2|14
1643881610000|2022-02-03 09:46:50|750.2|749.6|750.5|749.9|750.5|749.9|750.2|749.6|3
1643881620000|2022-02-03 09:47:00|751|750.4|751|750.4|751|750.4|750.9|750.3|14
1643881640000|2022-02-03 09:47:20|751.1|750.5|751.1|750.5|751.1|750.5|751.1|750.5|0
1643881650000|2022-02-03 09:47:30|751.2|750.6|751.3|750.7|751.3|750.7|751.2|750.6|5
1643881690000|2022-02-03 09:48:10|751.5|750.9|751.8|751.2|751.8|751.2|751.5|750.9|6
1643881710000|2022-02-03 09:48:30|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1643881730000|2022-02-03 09:48:50|752|751.4|752|751.4|752|751.4|752|751.4|2
1643881740000|2022-02-03 09:49:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1643881750000|2022-02-03 09:49:10|752.1|751.1|752.2|751.6|752.3|751.7|752.1|751.1|22
1643881760000|2022-02-03 09:49:20|752.1|751.5|751.7|751.1|752.1|751.5|751.7|751.1|1
1643881770000|2022-02-03 09:49:30|||||||||2
1643881780000|2022-02-03 09:49:40|751.5|750.9|751.2|750.6|751.5|750.9|751.2|750.6|7
1643881820000|2022-02-03 09:50:20|751.3|750.7|751.8|751.2|751.8|751.2|751.3|750.7|6
1643881830000|2022-02-03 09:50:30|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1643881840000|2022-02-03 09:50:40|752|751.4|751.4|750.8|752|751.4|751.4|750.8|22
1643881850000|2022-02-03 09:50:50|||||||||1
1643881940000|2022-02-03 09:52:20|751.8|751.2|751.4|750.8|751.8|751.2|751.4|750.8|12
1643881960000|2022-02-03 09:52:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1643882010000|2022-02-03 09:53:30|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|2
1643882020000|2022-02-03 09:53:40|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1643882030000|2022-02-03 09:53:50|751.2|750.6|751|750.4|751.2|750.6|751|750.4|2
1643882040000|2022-02-03 09:54:00|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1643882050000|2022-02-03 09:54:10|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|1
1643882100000|2022-02-03 09:55:00|751.1|750.5|750.8|750.2|751.1|750.5|750.8|750.2|0
1643882110000|2022-02-03 09:55:10|751|750.4|751|750.4|751|750.4|751|750.4|2
1643882130000|2022-02-03 09:55:30|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|1
1643882140000|2022-02-03 09:55:40|750.8|750.2|751|750.4|751|750.4|750.8|750.2|4
1643882160000|2022-02-03 09:56:00|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|2
1643882190000|2022-02-03 09:56:30|750.7|750.1|750.6|750|750.7|750.1|750.6|750|2
1643882210000|2022-02-03 09:56:50|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|3
1643882220000|2022-02-03 09:57:00|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|1
1643882240000|2022-02-03 09:57:20|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|0
1643882250000|2022-02-03 09:57:30|751|750.4|751|750.4|751|750.4|751|750.4|2
1643882260000|2022-02-03 09:57:40|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|1
1643882270000|2022-02-03 09:57:50|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1643882280000|2022-02-03 09:58:00|751.3|750.7|751.4|750.8|751.4|750.8|751.2|750.6|5
1643882300000|2022-02-03 09:58:20|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1643882320000|2022-02-03 09:58:40|751.2|750.6|751|750.4|751.2|750.6|751|750.4|1
1643882330000|2022-02-03 09:58:50|||||||||2
1643882340000|2022-02-03 09:59:00|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|12
1643882350000|2022-02-03 09:59:10|750.8|750.2|750.7|750.1|750.8|750.2|750.6|750|9
1643882360000|2022-02-03 09:59:20|750.6|750|750.6|750|750.6|750|750.6|750|0
1643882390000|2022-02-03 09:59:50|||||||||8
1643882400000|2022-02-03 10:00:00|750.5|749.9|750.3|749.7|750.5|749.9|750|749.4|14
1643882410000|2022-02-03 10:00:10|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|3
1643882420000|2022-02-03 10:00:20|750|749.4|750|749.4|750|749.4|750|749.4|8
1643882440000|2022-02-03 10:00:40|||||||||1
1643882510000|2022-02-03 10:01:50|749.9|749.3|749.7|749.1|749.9|749.3|749.7|749.1|4
1643882520000|2022-02-03 10:02:00|749.6|749|750.4|749.8|750.4|749.8|749.6|749|12
1643882530000|2022-02-03 10:02:10|||||||||1
1643882550000|2022-02-03 10:02:30|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|0
1643882560000|2022-02-03 10:02:40|750.2|749.6|750|749.4|750.2|749.6|750|749.4|0
1643882570000|2022-02-03 10:02:50|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|3
1643882590000|2022-02-03 10:03:10|750.5|749.9|750.7|750.1|750.7|750.1|750.5|749.9|1
1643882600000|2022-02-03 10:03:20|750.6|750|750.5|749.9|750.6|750|750.5|749.9|0
1643882610000|2022-02-03 10:03:30|750.2|749.6|750|749.4|750.2|749.6|750|749.4|10
1643882640000|2022-02-03 10:04:00|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|1
1643882670000|2022-02-03 10:04:30|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|0
1643882680000|2022-02-03 10:04:40|||||||||1
1643882690000|2022-02-03 10:04:50|||||||||1
1643882700000|2022-02-03 10:05:00|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|2
1643882740000|2022-02-03 10:05:40|||||||||1
1643882750000|2022-02-03 10:05:50|750|749.4|750|749.4|750|749.4|750|749.4|1
1643882780000|2022-02-03 10:06:20|750.1|749.5|750.2|749.6|750.2|749.6|750.1|749.5|2
1643882800000|2022-02-03 10:06:40|750.3|749.7|750.4|749.8|750.4|749.8|750.3|749.7|1
1643882810000|2022-02-03 10:06:50|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|0
1643882820000|2022-02-03 10:07:00|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|2
1643882850000|2022-02-03 10:07:30|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|0
1643882880000|2022-02-03 10:08:00|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|2
1643882890000|2022-02-03 10:08:10|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|0
1643882910000|2022-02-03 10:08:30|||||||||1
1643882940000|2022-02-03 10:09:00|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|1
1643882950000|2022-02-03 10:09:10|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|1
1643882960000|2022-02-03 10:09:20|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|2
1643882970000|2022-02-03 10:09:30|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|1
1643883000000|2022-02-03 10:10:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1643883010000|2022-02-03 10:10:10|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|3
1643883020000|2022-02-03 10:10:20|750.3|749.7|750.3|749.7|750.3|749.7|750.3|749.7|0
1643883050000|2022-02-03 10:10:50|||||||||1
1643883060000|2022-02-03 10:11:00|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|2
1643883100000|2022-02-03 10:11:40|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1643883120000|2022-02-03 10:12:00|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|1
1643883130000|2022-02-03 10:12:10|750.6|750|750.5|749.9|750.6|750|750.5|749.9|0
1643883140000|2022-02-03 10:12:20|750.6|750|750.5|749.9|750.6|750|750.5|749.9|0
1643883160000|2022-02-03 10:12:40|||||||||1
1643883180000|2022-02-03 10:13:00|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|0
1643883230000|2022-02-03 10:13:50|||||||||1
1643883290000|2022-02-03 10:14:50|750.5|749.9|750.4|749.8|750.5|749.9|750.4|749.8|2
1643883300000|2022-02-03 10:15:00|750.5|749.9|750.3|749.7|750.5|749.9|750.3|749.7|2
1643883310000|2022-02-03 10:15:10|750.2|749.6|750.1|749.5|750.2|749.6|750|749.4|2
1643883330000|2022-02-03 10:15:30|750|749.4|750|749.4|750|749.4|750|749.4|0
1643883340000|2022-02-03 10:15:40|750.1|749.5|750.1|749.5|750.1|749.5|750.1|749.5|5
1643883350000|2022-02-03 10:15:50|750|749.4|750|749.4|750|749.4|750|749.4|0
1643883360000|2022-02-03 10:16:00|750.1|749.5|750.1|749.5|750.1|749.5|750|749.4|1
1643883380000|2022-02-03 10:16:20|750|749.4|750.2|749.6|750.2|749.6|750|749.4|1
1643883400000|2022-02-03 10:16:40|750.1|749.5|750.4|749.8|750.4|749.8|750.1|749.5|1
1643883430000|2022-02-03 10:17:10|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1643883470000|2022-02-03 10:17:50|||||||||1
1643883480000|2022-02-03 10:18:00|||||||||3
1643883490000|2022-02-03 10:18:10|||||||||4
1643883500000|2022-02-03 10:18:20|750.6|750|750.7|750.1|750.7|750.1|750.6|750|1
1643883570000|2022-02-03 10:19:30|750.9|750.3|751|750.4|751|750.4|750.9|750.3|2
1643883610000|2022-02-03 10:20:10|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|3
1643883620000|2022-02-03 10:20:20|751.3|750.7|751.3|750.7|751.4|750.8|751.3|750.7|0
1643883630000|2022-02-03 10:20:30|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|2
1643883640000|2022-02-03 10:20:40|751.1|750.5|750.9|750.3|751.1|750.5|750.9|750.3|0
1643883650000|2022-02-03 10:20:50|751|750.4|751|750.4|751|750.4|751|750.4|0
1643883660000|2022-02-03 10:21:00|750.8|750.2|750.7|750.1|750.9|750.3|750.5|749.9|13
1643883670000|2022-02-03 10:21:10|750.6|750|750.7|750.1|750.7|750.1|750.6|750|18
1643883680000|2022-02-03 10:21:20|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|0
1643883720000|2022-02-03 10:22:00|750.6|750|750.7|750.1|750.7|750.1|750.6|750|3
1643883770000|2022-02-03 10:22:50|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|1
1643883780000|2022-02-03 10:23:00|750.5|749.9|750.4|749.8|750.7|750.1|750.4|749.8|12
1643883820000|2022-02-03 10:23:40|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|3
1643883840000|2022-02-03 10:24:00|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|0
1643883890000|2022-02-03 10:24:50|||||||||1
1643883900000|2022-02-03 10:25:00|||||||||2
1643883930000|2022-02-03 10:25:30|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|7
1643884010000|2022-02-03 10:26:50|751|750.4|751.3|750.7|751.4|750.8|751|750.4|2
1643884020000|2022-02-03 10:27:00|751.1|750.5|750.9|750.3|751.1|750.5|750.9|750.3|9
1643884050000|2022-02-03 10:27:30|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|1
1643884100000|2022-02-03 10:28:20|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|0
1643884110000|2022-02-03 10:28:30|||||||||5
1643884130000|2022-02-03 10:28:50|||||||||1
1643884170000|2022-02-03 10:29:30|||||||||1
1643884200000|2022-02-03 10:30:00|||||||||1
1643884210000|2022-02-03 10:30:10|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1643884220000|2022-02-03 10:30:20|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1643884240000|2022-02-03 10:30:40|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|1
1643884250000|2022-02-03 10:30:50|751.5|750.9|751.7|751.1|751.7|751.1|751.5|750.9|2
1643884260000|2022-02-03 10:31:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1643884270000|2022-02-03 10:31:10|751.5|750.9|751.4|750.8|751.5|750.9|751.3|750.7|3
1643884310000|2022-02-03 10:31:50|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|0
1643884330000|2022-02-03 10:32:10|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1643884340000|2022-02-03 10:32:20|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1643884350000|2022-02-03 10:32:30|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1643884360000|2022-02-03 10:32:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|1
1643884390000|2022-02-03 10:33:10|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1643884420000|2022-02-03 10:33:40|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|1
1643884430000|2022-02-03 10:33:50|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|0
1643884470000|2022-02-03 10:34:30|||||||||1
1643884480000|2022-02-03 10:34:40|||||||||5
1643884490000|2022-02-03 10:34:50|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|4
1643884500000|2022-02-03 10:35:00|751.1|750.5|750.9|750.3|751.2|750.6|750.9|750.3|2
1643884510000|2022-02-03 10:35:10|||||||||2
1643884560000|2022-02-03 10:36:00|||||||||1
1643884610000|2022-02-03 10:36:50|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|2
1643884670000|2022-02-03 10:37:50|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|1
1643884730000|2022-02-03 10:38:50|751.4|750.8|751.4|750.8|751.5|750.9|751.4|750.8|1
1643884750000|2022-02-03 10:39:10|751.6|751|751.8|751.2|751.8|751.2|751.6|751|3
1643884770000|2022-02-03 10:39:30|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|7
1643884810000|2022-02-03 10:40:10|751.9|751.3|751.5|750.9|751.9|751.3|751.5|750.9|2
1643884840000|2022-02-03 10:40:40|||||||||1
1643884860000|2022-02-03 10:41:00|||||||||2
1643884900000|2022-02-03 10:41:40|751.4|750.8|751.3|750.7|751.4|750.8|751.3|750.7|3
1643884920000|2022-02-03 10:42:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1643884930000|2022-02-03 10:42:10|751.3|750.7|750.8|750.2|751.3|750.7|750.8|750.2|6
1643884960000|2022-02-03 10:42:40|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|1
1643884990000|2022-02-03 10:43:10|750.4|749.8|750.4|749.8|750.4|749.8|750.4|749.8|12
1643885040000|2022-02-03 10:44:00|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|1
1643885060000|2022-02-03 10:44:20|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|3
1643885080000|2022-02-03 10:44:40|750.9|750.3|751|750.4|751|750.4|750.9|750.3|1
1643885090000|2022-02-03 10:44:50|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|0
1643885110000|2022-02-03 10:45:10|751|750.4|751.2|750.6|751.2|750.6|751|750.4|2
1643885140000|2022-02-03 10:45:40|751.3|750.7|751|750.4|751.3|750.7|751|750.4|2
1643885160000|2022-02-03 10:46:00|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|5
1643885220000|2022-02-03 10:47:00|||||||||1
1643885240000|2022-02-03 10:47:20|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|2
1643885270000|2022-02-03 10:47:50|751|750.4|751|750.4|751|750.4|751|750.4|1
1643885280000|2022-02-03 10:48:00|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|5
1643885330000|2022-02-03 10:48:50|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|0
1643885340000|2022-02-03 10:49:00|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|1
1643885390000|2022-02-03 10:49:50|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|5
1643885450000|2022-02-03 10:50:50|||||||||2
1643885460000|2022-02-03 10:51:00|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|1
1643885520000|2022-02-03 10:52:00|751|750.4|751|750.4|751.1|750.5|751|750.4|1
1643885540000|2022-02-03 10:52:20|||||||||1
1643885570000|2022-02-03 10:52:50|751.1|750.5|751|750.4|751.1|750.5|751|750.4|0
1643885590000|2022-02-03 10:53:10|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|3
1643885630000|2022-02-03 10:53:50|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|1
1643885640000|2022-02-03 10:54:00|750.9|750.3|750.8|750.2|750.9|750.3|750.8|750.2|9
1643885650000|2022-02-03 10:54:10|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|0
1643885680000|2022-02-03 10:54:40|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|0
1643885700000|2022-02-03 10:55:00|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|1
1643885740000|2022-02-03 10:55:40|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|0
1643885760000|2022-02-03 10:56:00|750.9|750.3|750.9|750.3|751|750.4|750.8|750.2|3
1643885770000|2022-02-03 10:56:10|751|750.4|751|750.4|751|750.4|751|750.4|0
1643885800000|2022-02-03 10:56:40|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|0
1643885810000|2022-02-03 10:56:50|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1643885820000|2022-02-03 10:57:00|751.2|750.6|751.4|750.8|751.4|750.8|751.2|750.6|7
1643885840000|2022-02-03 10:57:20|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|1
1643885880000|2022-02-03 10:58:00|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|3
1643885900000|2022-02-03 10:58:20|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|1
1643885910000|2022-02-03 10:58:30|||||||||3
1643885920000|2022-02-03 10:58:40|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|3
1643885930000|2022-02-03 10:58:50|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|3
1643885940000|2022-02-03 10:59:00|751.3|750.7|751.5|750.9|751.5|750.9|751.3|750.7|1
1643885950000|2022-02-03 10:59:10|751.4|750.8|751.3|750.7|751.4|750.8|751.3|750.7|0
1643885970000|2022-02-03 10:59:30|751.4|750.8|751.3|750.7|751.4|750.8|751.3|750.7|0
1643885980000|2022-02-03 10:59:40|751.4|750.8|751.4|750.8|751.4|750.8|751.3|750.7|0
1643885990000|2022-02-03 10:59:50|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|6
1643886000000|2022-02-03 11:00:00|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|1
1643886010000|2022-02-03 11:00:10|751.8|751.2|752.2|751.6|752.2|751.6|751.8|751.2|16
1643886040000|2022-02-03 11:00:40|752.3|751.7|752.3|751.7|752.5|751.9|752.3|751.7|7
1643886050000|2022-02-03 11:00:50|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|2
1643886060000|2022-02-03 11:01:00|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|6
1643886070000|2022-02-03 11:01:10|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643886080000|2022-02-03 11:01:20|||||||||2
1643886120000|2022-02-03 11:02:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|9
1643886150000|2022-02-03 11:02:30|752.1|751.5|752|751.4|752.1|751.5|752|751.4|2
1643886170000|2022-02-03 11:02:50|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1643886200000|2022-02-03 11:03:20|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|1
1643886210000|2022-02-03 11:03:30|||||||||1
1643886240000|2022-02-03 11:04:00|752.2|751.6|752|751.4|752.2|751.6|752|751.4|1
1643886250000|2022-02-03 11:04:10|||||||||4
1643886260000|2022-02-03 11:04:20|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|1
1643886270000|2022-02-03 11:04:30|752.2|751.6|752.2|751.6|752.3|751.7|752|751.4|2
1643886310000|2022-02-03 11:05:10|||||||||1
1643886350000|2022-02-03 11:05:50|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|1
1643886360000|2022-02-03 11:06:00|752|751.4|752.2|751.6|752.2|751.6|752|751.4|2
1643886420000|2022-02-03 11:07:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|2
1643886430000|2022-02-03 11:07:10|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|3
1643886450000|2022-02-03 11:07:30|752|751.4|752|751.4|752|751.4|752|751.4|0
1643886490000|2022-02-03 11:08:10|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|7
1643886500000|2022-02-03 11:08:20|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|5
1643886520000|2022-02-03 11:08:40|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|2
1643886530000|2022-02-03 11:08:50|751.2|750.6|751.3|750.7|751.3|750.7|751.2|750.6|0
1643886540000|2022-02-03 11:09:00|||||||||1
1643886550000|2022-02-03 11:09:10|751|750.4|751|750.4|751|750.4|751|750.4|2
1643886570000|2022-02-03 11:09:30|750.9|750.3|751|750.4|751|750.4|750.9|750.3|2
1643886590000|2022-02-03 11:09:50|||||||||1
1643886600000|2022-02-03 11:10:00|751.1|750.5|751.4|750.8|751.5|750.9|751.1|750.5|8
1643886640000|2022-02-03 11:10:40|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|0
1643886650000|2022-02-03 11:10:50|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|1
1643886710000|2022-02-03 11:11:50|751.6|751|751.7|751.1|751.7|751.1|751.5|750.9|1
1643886730000|2022-02-03 11:12:10|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|0
1643886750000|2022-02-03 11:12:30|751.9|751.3|752|751.4|752|751.4|751.9|751.3|0
1643886760000|2022-02-03 11:12:40|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|2
1643886770000|2022-02-03 11:12:50|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|1
1643886780000|2022-02-03 11:13:00|752.2|751.6|752.4|751.8|752.4|751.8|752.2|751.6|6
1643886810000|2022-02-03 11:13:30|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643886820000|2022-02-03 11:13:40|752.6|752|752.5|751.9|752.6|752|752.5|751.9|17
1643886830000|2022-02-03 11:13:50|752.6|752|752.6|752|752.6|752|752.6|752|3
1643886850000|2022-02-03 11:14:10|752.7|752.1|752.6|752|752.7|752.1|752.5|751.9|5
1643886860000|2022-02-03 11:14:20|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|15
1643886870000|2022-02-03 11:14:30|752.6|752|752.7|752.1|752.7|752.1|752.6|752|0
1643886880000|2022-02-03 11:14:40|752.4|751.8|752.6|752|752.6|752|752.4|751.8|1
1643886900000|2022-02-03 11:15:00|||||||||2
1643886910000|2022-02-03 11:15:10|||||||||4
1643886920000|2022-02-03 11:15:20|752|751.4|752|751.4|752|751.4|752|751.4|5
1643886960000|2022-02-03 11:16:00|752.3|751.7|752.1|751.5|752.3|751.7|752.1|751.5|0
1643886970000|2022-02-03 11:16:10|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|1
1643886980000|2022-02-03 11:16:20|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643887000000|2022-02-03 11:16:40|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|6
1643887010000|2022-02-03 11:16:50|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1643887020000|2022-02-03 11:17:00|752.3|751.7|751.8|751.2|752.3|751.7|751.6|751|11
1643887080000|2022-02-03 11:18:00|751.9|751.3|752|751.4|752|751.4|751.9|751.3|1
1643887100000|2022-02-03 11:18:20|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|0
1643887110000|2022-02-03 11:18:30|||||||||2
1643887120000|2022-02-03 11:18:40|752.3|751.7|752.2|751.6|752.3|751.7|752.2|751.6|0
1643887130000|2022-02-03 11:18:50|||||||||1
1643887160000|2022-02-03 11:19:20|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|3
1643887190000|2022-02-03 11:19:50|751.9|751.3|752|751.4|752|751.4|751.9|751.3|0
1643887240000|2022-02-03 11:20:40|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|1
1643887280000|2022-02-03 11:21:20|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643887310000|2022-02-03 11:21:50|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|1
1643887320000|2022-02-03 11:22:00|752.3|751.7|752.3|751.7|752.3|751.7|752.2|751.6|1
1643887350000|2022-02-03 11:22:30|||||||||1
1643887380000|2022-02-03 11:23:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|2
1643887400000|2022-02-03 11:23:20|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1643887410000|2022-02-03 11:23:30|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|1
1643887440000|2022-02-03 11:24:00|752.6|752|752.3|751.7|752.6|752|752.3|751.7|4
1643887500000|2022-02-03 11:25:00|752|751.4|752|751.4|752|751.4|752|751.4|2
1643887520000|2022-02-03 11:25:20|752.1|751.5|752.3|751.7|752.3|751.7|752.1|751.5|2
1643887560000|2022-02-03 11:26:00|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1643887620000|2022-02-03 11:27:00|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|6
1643887630000|2022-02-03 11:27:10|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643887670000|2022-02-03 11:27:50|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|1
1643887710000|2022-02-03 11:28:30|752|751.4|752.1|751.5|752.1|751.5|752|751.4|1
1643887720000|2022-02-03 11:28:40|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1643887810000|2022-02-03 11:30:10|752.1|751.5|751.5|750.9|752.1|751.5|751.5|750.9|7
1643887820000|2022-02-03 11:30:20|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|2
1643887830000|2022-02-03 11:30:30|751.5|750.9|751.4|750.8|751.5|750.9|751.4|750.8|6
1643887840000|2022-02-03 11:30:40|751|750.4|751|750.4|751|750.4|751|750.4|6
1643887860000|2022-02-03 11:31:00|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|3
1643887870000|2022-02-03 11:31:10|751.1|750.5|751|750.4|751.1|750.5|751|750.4|0
1643887920000|2022-02-03 11:32:00|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|1
1643887990000|2022-02-03 11:33:10|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1643888030000|2022-02-03 11:33:50|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|2
1643888040000|2022-02-03 11:34:00|751.3|750.7|751.2|750.6|751.3|750.7|751.2|750.6|2
1643888050000|2022-02-03 11:34:10|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1643888100000|2022-02-03 11:35:00|||||||||1
1643888160000|2022-02-03 11:36:00|||||||||1
1643888280000|2022-02-03 11:38:00|||||||||1
1643888340000|2022-02-03 11:39:00|||||||||1
1643888420000|2022-02-03 11:40:20|751.8|751.2|752|751.4|752|751.4|751.8|751.2|11
1643888430000|2022-02-03 11:40:30|||||||||2
1643888480000|2022-02-03 11:41:20|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|3
1643888570000|2022-02-03 11:42:50|751.5|750.9|751.5|750.9|751.5|750.9|751.5|750.9|3
1643888580000|2022-02-03 11:43:00|751.8|751.2|751.5|750.9|751.8|751.2|751.5|750.9|8
1643888590000|2022-02-03 11:43:10|||||||||2
1643888610000|2022-02-03 11:43:30|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|0
1643888630000|2022-02-03 11:43:50|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|0
1643888640000|2022-02-03 11:44:00|751.3|750.7|751.2|750.6|751.3|750.7|751.1|750.5|1
1643888650000|2022-02-03 11:44:10|||||||||2
1643888660000|2022-02-03 11:44:20|751.1|750.5|751.2|750.6|751.2|750.6|751|750.4|2
1643888670000|2022-02-03 11:44:30|751.4|750.8|751.5|750.9|751.5|750.9|751.4|750.8|2
1643888690000|2022-02-03 11:44:50|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|5
1643888700000|2022-02-03 11:45:00|751.4|750.8|751.8|751.2|751.8|751.2|751.4|750.8|3
1643888720000|2022-02-03 11:45:20|752|751.4|751.9|751.3|752|751.4|751.9|751.3|2
1643888790000|2022-02-03 11:46:30|752|751.4|752|751.4|752|751.4|752|751.4|0
1643888810000|2022-02-03 11:46:50|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|1
1643888820000|2022-02-03 11:47:00|752|751.4|752.2|751.6|752.2|751.6|752|751.4|0
1643888900000|2022-02-03 11:48:20|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643888940000|2022-02-03 11:49:00|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1643888970000|2022-02-03 11:49:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643888990000|2022-02-03 11:49:50|752.1|751.5|752.2|751.6|752.2|751.6|752.1|751.5|0
1643889000000|2022-02-03 11:50:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643889050000|2022-02-03 11:50:50|||||||||1
1643889060000|2022-02-03 11:51:00|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|3
1643889110000|2022-02-03 11:51:50|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1643889120000|2022-02-03 11:52:00|752.6|752|752.5|751.9|752.6|752|752.5|751.9|0
1643889130000|2022-02-03 11:52:10|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|4
1643889150000|2022-02-03 11:52:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643889160000|2022-02-03 11:52:40|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|14
1643889230000|2022-02-03 11:53:50|||||||||1
1643889250000|2022-02-03 11:54:10|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643889270000|2022-02-03 11:54:30|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|2
1643889300000|2022-02-03 11:55:00|||||||||1
1643889310000|2022-02-03 11:55:10|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643889320000|2022-02-03 11:55:20|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643889330000|2022-02-03 11:55:30|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|0
1643889350000|2022-02-03 11:55:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643889360000|2022-02-03 11:56:00|752.3|751.7|752.3|751.7|752.4|751.8|752.3|751.7|1
1643889450000|2022-02-03 11:57:30|||||||||2
1643889480000|2022-02-03 11:58:00|752|751.4|752.3|751.7|752.3|751.7|752|751.4|12
1643889500000|2022-02-03 11:58:20|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|0
1643889530000|2022-02-03 11:58:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|1
1643889590000|2022-02-03 11:59:50|||||||||3
1643889600000|2022-02-03 12:00:00|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1643889630000|2022-02-03 12:00:30|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|0
1643889640000|2022-02-03 12:00:40|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643889660000|2022-02-03 12:01:00|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|2
1643889710000|2022-02-03 12:01:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|1
1643889720000|2022-02-03 12:02:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|1
1643889730000|2022-02-03 12:02:10|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643889740000|2022-02-03 12:02:20|752.6|752|752.6|752|752.6|752|752.6|752|4
1643889760000|2022-02-03 12:02:40|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1643889780000|2022-02-03 12:03:00|752.6|752|752.6|752|752.6|752|752.6|752|2
1643889790000|2022-02-03 12:03:10|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643889800000|2022-02-03 12:03:20|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1643889810000|2022-02-03 12:03:30|753|752.4|753|752.4|753|752.4|753|752.4|1
1643889820000|2022-02-03 12:03:40|752.8|752.2|752.7|752.1|752.8|752.2|752.7|752.1|3
1643889830000|2022-02-03 12:03:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|1
1643889840000|2022-02-03 12:04:00|||||||||1
1643889850000|2022-02-03 12:04:10|||||||||2
1643889900000|2022-02-03 12:05:00|||||||||2
1643889930000|2022-02-03 12:05:30|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1643889940000|2022-02-03 12:05:40|752.6|752|752.7|752.1|752.7|752.1|752.6|752|1
1643889960000|2022-02-03 12:06:00|752.5|751.9|752.7|752.1|752.7|752.1|752.5|751.9|1
1643889980000|2022-02-03 12:06:20|||||||||1
1643890000000|2022-02-03 12:06:40|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643890020000|2022-02-03 12:07:00|752.8|752.2|752.8|752.2|752.8|752.2|752.7|752.1|1
1643890030000|2022-02-03 12:07:10|||||||||2
1643890060000|2022-02-03 12:07:40|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|1
1643890070000|2022-02-03 12:07:50|752.6|752|752.7|752.1|752.7|752.1|752.6|752|2
1643890080000|2022-02-03 12:08:00|752.8|752.2|752.4|751.8|752.8|752.2|752.4|751.8|12
1643890100000|2022-02-03 12:08:20|752.9|752.3|753|752.4|753|752.4|752.9|752.3|14
1643890150000|2022-02-03 12:09:10|752.9|752.3|753|752.4|753|752.4|752.9|752.3|5
1643890170000|2022-02-03 12:09:30|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|1
1643890180000|2022-02-03 12:09:40|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|5
1643890190000|2022-02-03 12:09:50|753.6|753|753.8|753.2|753.8|753.2|753.6|753|10
1643890200000|2022-02-03 12:10:00|754|753.4|754.3|753.7|754.3|753.7|754|753.4|17
1643890210000|2022-02-03 12:10:10|||||||||2
1643890220000|2022-02-03 12:10:20|||||||||2
1643890250000|2022-02-03 12:10:50|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|2
1643890260000|2022-02-03 12:11:00|754|753.4|754.3|753.7|754.3|753.7|754|753.4|1
1643890270000|2022-02-03 12:11:10|||||||||1
1643890280000|2022-02-03 12:11:20|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|4
1643890300000|2022-02-03 12:11:40|754.7|754.1|755|754.4|755|754.4|754.7|754.1|2
1643890310000|2022-02-03 12:11:50|||||||||1
1643890320000|2022-02-03 12:12:00|755.5|754.9|755|754.4|755.5|754.9|755|754.4|26
1643890340000|2022-02-03 12:12:20|755.1|754.5|755|754.4|755.2|754.6|755|754.4|1
1643890350000|2022-02-03 12:12:30|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|1
1643890360000|2022-02-03 12:12:40|755.6|755|755.6|755|755.6|755|755.6|755|11
1643890370000|2022-02-03 12:12:50|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|5
1643890380000|2022-02-03 12:13:00|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|3
1643890390000|2022-02-03 12:13:10|755.6|755|755.8|755.2|755.8|755.2|755.6|755|8
1643890400000|2022-02-03 12:13:20|755.6|755|755.6|755|755.6|755|755.6|755|1
1643890420000|2022-02-03 12:13:40|755.3|754.7|755.7|755.1|755.7|755.1|755.3|754.7|7
1643890430000|2022-02-03 12:13:50|755.6|755|755.4|754.8|755.6|755|755.4|754.8|4
1643890470000|2022-02-03 12:14:30|755.6|754.6|755.2|754.6|755.6|754.6|755.2|754.6|14
1643890480000|2022-02-03 12:14:40|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|1
1643890490000|2022-02-03 12:14:50|755.5|754.9|755.6|755|755.6|755|755.4|754.8|5
1643890500000|2022-02-03 12:15:00|||||||||6
1643890510000|2022-02-03 12:15:10|755.7|755.1|756|755.4|756|755.4|755.7|755.1|1
1643890530000|2022-02-03 12:15:30|755.8|755.2|755.8|755.2|755.9|755.3|755.8|755.2|8
1643890540000|2022-02-03 12:15:40|||||||||4
1643890550000|2022-02-03 12:15:50|755.7|755.1|755.3|754.7|755.7|755.1|755.3|754.7|45
1643890560000|2022-02-03 12:16:00|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|3
1643890580000|2022-02-03 12:16:20|754.9|754.3|755.2|754.6|755.2|754.6|754.9|754.3|21
1643890590000|2022-02-03 12:16:30|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|0
1643890600000|2022-02-03 12:16:40|755|754.4|755.2|754.6|755.2|754.6|755|754.4|1
1643890610000|2022-02-03 12:16:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|0
1643890630000|2022-02-03 12:17:10|755|754.4|754.5|753.9|755|754.4|754.4|753.8|9
1643890650000|2022-02-03 12:17:30|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1643890660000|2022-02-03 12:17:40|754.3|753.7|754.1|753.5|754.4|753.8|754.1|753.5|12
1643890670000|2022-02-03 12:17:50|754.2|753.6|754.1|753.5|754.2|753.6|754|753.4|2
1643890680000|2022-02-03 12:18:00|754.2|753.6|754.2|753.6|754.3|753.7|754.1|753.5|3
1643890690000|2022-02-03 12:18:10|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|5
1643890700000|2022-02-03 12:18:20|754|753.4|754|753.4|754|753.4|753.9|753.3|4
1643890710000|2022-02-03 12:18:30|753.8|753.2|753.7|753.1|753.8|753.2|753.5|752.9|9
1643890720000|2022-02-03 12:18:40|753.5|752.9|753.7|753.1|753.7|753.1|753.5|752.9|2
1643890730000|2022-02-03 12:18:50|753.5|752.9|753.9|753.3|753.9|753.3|753.5|752.9|0
1643890740000|2022-02-03 12:19:00|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|4
1643890750000|2022-02-03 12:19:10|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|2
1643890770000|2022-02-03 12:19:30|||||||||2
1643890780000|2022-02-03 12:19:40|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1643890790000|2022-02-03 12:19:50|||||||||1
1643890800000|2022-02-03 12:20:00|754.6|754|754.6|754|754.6|754|754.6|754|1
1643890830000|2022-02-03 12:20:30|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1643890840000|2022-02-03 12:20:40|754.6|754|754.6|754|754.6|754|754.6|754|0
1643890860000|2022-02-03 12:21:00|754.5|753.9|754.6|754|754.6|754|754.5|753.9|3
1643890870000|2022-02-03 12:21:10|754.5|753.9|754.3|753.7|754.5|753.9|754.3|753.7|10
1643890890000|2022-02-03 12:21:30|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|0
1643890900000|2022-02-03 12:21:40|754|753.4|753.7|753.1|754|753.4|753.7|753.1|6
1643890910000|2022-02-03 12:21:50|753.6|753|753.7|753.1|753.7|753.1|753.6|753|0
1643890930000|2022-02-03 12:22:10|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1643890960000|2022-02-03 12:22:40|||||||||1
1643890970000|2022-02-03 12:22:50|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|11
1643890980000|2022-02-03 12:23:00|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|0
1643891000000|2022-02-03 12:23:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|2
1643891030000|2022-02-03 12:23:50|753.3|752.7|753.5|752.9|753.5|752.9|753.3|752.7|10
1643891040000|2022-02-03 12:24:00|753.6|753|753.8|753.2|753.8|753.2|753.6|753|7
1643891050000|2022-02-03 12:24:10|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643891060000|2022-02-03 12:24:20|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|6
1643891080000|2022-02-03 12:24:40|||||||||1
1643891090000|2022-02-03 12:24:50|753.4|752.8|753.4|752.8|753.5|752.9|753.3|752.7|3
1643891100000|2022-02-03 12:25:00|753.5|752.9|753.7|753.1|753.7|753.1|753.5|752.9|1
1643891150000|2022-02-03 12:25:50|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|1
1643891160000|2022-02-03 12:26:00|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|2
1643891170000|2022-02-03 12:26:10|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1643891190000|2022-02-03 12:26:30|||||||||1
1643891200000|2022-02-03 12:26:40|753.4|752.8|753|752.4|753.4|752.8|753|752.4|4
1643891220000|2022-02-03 12:27:00|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|2
1643891230000|2022-02-03 12:27:10|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|3
1643891240000|2022-02-03 12:27:20|753|752.4|753.1|752.5|753.1|752.5|753|752.4|2
1643891250000|2022-02-03 12:27:30|753|752.4|753|752.4|753|752.4|753|752.4|0
1643891260000|2022-02-03 12:27:40|||||||||1
1643891280000|2022-02-03 12:28:00|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|1
1643891330000|2022-02-03 12:28:50|753|752.4|753.1|752.5|753.3|752.7|753|752.4|2
1643891340000|2022-02-03 12:29:00|753|752.4|752.8|752.2|753|752.4|752.8|752.2|7
1643891350000|2022-02-03 12:29:10|753|752.4|752.9|752.3|753|752.4|752.9|752.3|0
1643891380000|2022-02-03 12:29:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|3
1643891400000|2022-02-03 12:30:00|752.9|752.3|752.8|752.2|753.1|752.5|752.8|752.2|2
1643891410000|2022-02-03 12:30:10|752.9|752.3|753|752.4|753|752.4|752.9|752.3|0
1643891430000|2022-02-03 12:30:30|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1643891460000|2022-02-03 12:31:00|753|752.4|753.3|752.7|753.3|752.7|753|752.4|10
1643891470000|2022-02-03 12:31:10|753.4|752.8|752.3|751.7|753.4|752.8|752.3|751.7|34
1643891500000|2022-02-03 12:31:40|||||||||5
1643891510000|2022-02-03 12:31:50|752|751.4|752|751.4|752|751.4|752|751.4|5
1643891520000|2022-02-03 12:32:00|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|6
1643891530000|2022-02-03 12:32:10|752.4|751.8|752.6|752|752.6|752|752.4|751.8|1
1643891540000|2022-02-03 12:32:20|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|3
1643891560000|2022-02-03 12:32:40|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643891580000|2022-02-03 12:33:00|752.6|752|752.6|752|752.6|752|752.6|752|2
1643891590000|2022-02-03 12:33:10|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|4
1643891600000|2022-02-03 12:33:20|752.6|752|753|752.4|753|752.4|752.5|751.9|10
1643891620000|2022-02-03 12:33:40|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|2
1643891630000|2022-02-03 12:33:50|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|23
1643891650000|2022-02-03 12:34:10|752.8|752.2|752.7|752.1|752.8|752.2|752.7|752.1|1
1643891660000|2022-02-03 12:34:20|752.8|752.2|753.3|752.7|753.6|753|752.8|752.2|9
1643891670000|2022-02-03 12:34:30|||||||||4
1643891690000|2022-02-03 12:34:50|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|1
1643891700000|2022-02-03 12:35:00|752.8|752.2|752.8|752.2|752.9|752.3|752.8|752.2|1
1643891710000|2022-02-03 12:35:10|||||||||1
1643891730000|2022-02-03 12:35:30|752.9|752.3|753|752.4|753|752.4|752.9|752.3|1
1643891740000|2022-02-03 12:35:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|2
1643891750000|2022-02-03 12:35:50|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|0
1643891760000|2022-02-03 12:36:00|752.9|752.3|753|752.4|753|752.4|752.8|752.2|7
1643891800000|2022-02-03 12:36:40|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1643891810000|2022-02-03 12:36:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|2
1643891820000|2022-02-03 12:37:00|752.9|752.3|752.8|752.2|753.2|752.6|752.8|752.2|2
1643891850000|2022-02-03 12:37:30|753|752.4|753|752.4|753|752.4|753|752.4|1
1643891860000|2022-02-03 12:37:40|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1643891880000|2022-02-03 12:38:00|753|752.4|753.3|752.7|753.3|752.7|753|752.4|7
1643891900000|2022-02-03 12:38:20|||||||||2
1643891910000|2022-02-03 12:38:30|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|1
1643891920000|2022-02-03 12:38:40|753|752.4|753.1|752.5|753.1|752.5|753|752.4|1
1643891950000|2022-02-03 12:39:10|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|0
1643891960000|2022-02-03 12:39:20|||||||||1
1643891990000|2022-02-03 12:39:50|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|2
1643892020000|2022-02-03 12:40:20|753.4|752.8|753.6|753|753.7|753.1|753.4|752.8|9
1643892030000|2022-02-03 12:40:30|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1643892040000|2022-02-03 12:40:40|753.6|753|753.6|753|753.6|753|753.6|753|1
1643892060000|2022-02-03 12:41:00|753.5|752.9|753.5|752.9|753.6|753|753.5|752.9|1
1643892070000|2022-02-03 12:41:10|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|3
1643892090000|2022-02-03 12:41:30|753|752.4|753|752.4|753|752.4|753|752.4|0
1643892100000|2022-02-03 12:41:40|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|1
1643892120000|2022-02-03 12:42:00|753.1|752.5|753.5|752.9|753.6|753|753.1|752.5|5
1643892150000|2022-02-03 12:42:30|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|1
1643892170000|2022-02-03 12:42:50|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|6
1643892180000|2022-02-03 12:43:00|753.4|752.8|753.4|752.8|753.6|753|753.4|752.8|6
1643892200000|2022-02-03 12:43:20|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|2
1643892250000|2022-02-03 12:44:10|753.2|752.6|753.6|753|753.6|753|753.1|752.5|6
1643892270000|2022-02-03 12:44:30|753.7|752.7|753.3|752.7|753.7|752.7|753.3|752.7|3
1643892350000|2022-02-03 12:45:50|||||||||1
1643892420000|2022-02-03 12:47:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|12
1643892480000|2022-02-03 12:48:00|753.6|753|753.7|753.1|753.7|753.1|753.6|753|2
1643892500000|2022-02-03 12:48:20|753.6|753|753.7|753.1|753.7|753.1|753.6|753|1
1643892520000|2022-02-03 12:48:40|||||||||2
1643892540000|2022-02-03 12:49:00|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|4
1643892550000|2022-02-03 12:49:10|753.6|753|753.6|753|753.6|753|753.6|753|0
1643892570000|2022-02-03 12:49:30|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1643892600000|2022-02-03 12:50:00|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|2
1643892610000|2022-02-03 12:50:10|753.4|752.8|752.8|752.2|753.4|752.8|752.8|752.2|3
1643892620000|2022-02-03 12:50:20|752.9|752.3|753|752.4|753|752.4|752.9|752.3|1
1643892640000|2022-02-03 12:50:40|752.9|752.3|752.7|751.7|753|752.4|752.6|751.7|3
1643892660000|2022-02-03 12:51:00|752.6|752|752.9|752.3|752.9|752.3|752.6|752|1
1643892680000|2022-02-03 12:51:20|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1643892710000|2022-02-03 12:51:50|||||||||1
1643892720000|2022-02-03 12:52:00|753.1|752.5|753.3|752.7|753.3|752.7|753.1|752.5|6
1643892750000|2022-02-03 12:52:30|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|1
1643892770000|2022-02-03 12:52:50|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|0
1643892780000|2022-02-03 12:53:00|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|5
1643892790000|2022-02-03 12:53:10|753.2|752.4|753.1|752.5|753.2|752.6|753.1|752.4|4
1643892800000|2022-02-03 12:53:20|||||||||2
1643892810000|2022-02-03 12:53:30|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|1
1643892820000|2022-02-03 12:53:40|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|0
1643892830000|2022-02-03 12:53:50|752.7|752.1|752.4|751.8|752.7|752.1|752.4|751.8|8
1643892840000|2022-02-03 12:54:00|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643892860000|2022-02-03 12:54:20|752.5|751.5|752.1|751.5|752.5|751.6|752.1|751.5|7
1643892870000|2022-02-03 12:54:30|751.9|751.1|751.8|751.2|751.9|751.3|751.8|751.1|4
1643892890000|2022-02-03 12:54:50|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|1
1643892900000|2022-02-03 12:55:00|752|751.4|752.2|751.6|752.2|751.6|752|751.4|5
1643892910000|2022-02-03 12:55:10|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|2
1643892920000|2022-02-03 12:55:20|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|2
1643892930000|2022-02-03 12:55:30|752|751.4|752|751.4|752|751.4|751.9|751.3|2
1643892950000|2022-02-03 12:55:50|||||||||1
1643892960000|2022-02-03 12:56:00|751.8|751.2|751.8|751.2|751.8|751.2|751.8|751.2|5
1643892970000|2022-02-03 12:56:10|751.7|751.1|751.5|750.9|751.7|751.1|751.5|750.9|0
1643892980000|2022-02-03 12:56:20|||||||||3
1643893010000|2022-02-03 12:56:50|751.7|751.1|751.6|751|751.7|751.1|751.5|750.9|7
1643893040000|2022-02-03 12:57:20|751.7|751.1|752.1|751.5|752.3|751.7|751.7|751.1|4
1643893050000|2022-02-03 12:57:30|752|751.4|752|751.4|752.4|751.8|752|751.4|6
1643893080000|2022-02-03 12:58:00|752.1|751.5|752.4|751.8|752.4|751.8|752.1|751.5|4
1643893090000|2022-02-03 12:58:10|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|2
1643893130000|2022-02-03 12:58:50|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643893140000|2022-02-03 12:59:00|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|5
1643893160000|2022-02-03 12:59:20|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|1
1643893180000|2022-02-03 12:59:40|||||||||1
1643893190000|2022-02-03 12:59:50|||||||||1
1643893200000|2022-02-03 13:00:00|752.5|751.9|752.7|752.1|752.7|752.1|752.5|751.9|2
1643893210000|2022-02-03 13:00:10|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|1
1643893220000|2022-02-03 13:00:20|752.9|752.3|752.9|752.3|753|752.4|752.8|752.2|4
1643893240000|2022-02-03 13:00:40|||||||||1
1643893250000|2022-02-03 13:00:50|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1643893260000|2022-02-03 13:01:00|752.6|752|752.7|752.1|752.8|752.2|752.4|751.6|12
1643893310000|2022-02-03 13:01:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|1
1643893320000|2022-02-03 13:02:00|752.5|751.9|752.3|751.7|752.5|751.9|752.3|751.7|5
1643893340000|2022-02-03 13:02:20|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|6
1643893350000|2022-02-03 13:02:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|1
1643893360000|2022-02-03 13:02:40|752.2|751.6|752.2|751.6|752.2|751.6|752.2|751.6|0
1643893370000|2022-02-03 13:02:50|||||||||3
1643893380000|2022-02-03 13:03:00|752.3|751.7|752.2|751.6|752.3|751.7|752.2|751.6|4
1643893390000|2022-02-03 13:03:10|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|6
1643893410000|2022-02-03 13:03:30|||||||||1
1643893420000|2022-02-03 13:03:40|752.4|751.8|752.4|751.8|752.5|751.9|752.4|751.8|2
1643893450000|2022-02-03 13:04:10|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643893460000|2022-02-03 13:04:20|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|10
1643893500000|2022-02-03 13:05:00|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|5
1643893510000|2022-02-03 13:05:10|752.3|751.7|752|751.4|752.3|751.7|752|751.4|3
1643893520000|2022-02-03 13:05:20|752.1|751.5|752.3|751.7|752.4|751.8|752|751.4|7
1643893530000|2022-02-03 13:05:30|752|751.4|752.2|751.6|752.2|751.6|752|751.4|4
1643893540000|2022-02-03 13:05:40|752.1|751.5|752.2|751.6|752.2|751.6|752|751.4|5
1643893550000|2022-02-03 13:05:50|752.3|751.7|752|751.4|752.3|751.7|752|751.4|11
1643893560000|2022-02-03 13:06:00|752.2|751.6|752|751.4|752.2|751.6|752|751.4|2
1643893580000|2022-02-03 13:06:20|752.1|751.5|752.3|751.7|752.3|751.7|752.1|751.5|4
1643893590000|2022-02-03 13:06:30|752.1|751.5|752|751.4|752.3|751.7|752|751.4|2
1643893620000|2022-02-03 13:07:00|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|3
1643893650000|2022-02-03 13:07:30|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|12
1643893660000|2022-02-03 13:07:40|752.5|751.9|752.3|751.7|752.5|751.9|752.3|751.7|2
1643893670000|2022-02-03 13:07:50|752.2|751.6|752.3|751.7|752.4|751.8|752.2|751.6|11
1643893680000|2022-02-03 13:08:00|752.5|751.9|752.5|751.9|752.8|752.2|752.5|751.9|9
1643893690000|2022-02-03 13:08:10|752.6|752|752.5|751.9|752.7|752.1|752.5|751.9|1
1643893740000|2022-02-03 13:09:00|752.7|752.1|752.7|752.1|752.7|752.1|752.5|751.9|2
1643893750000|2022-02-03 13:09:10|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643893760000|2022-02-03 13:09:20|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|7
1643893790000|2022-02-03 13:09:50|752.1|751.5|752.3|751.7|752.3|751.7|752.1|751.5|2
1643893800000|2022-02-03 13:10:00|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|0
1643893840000|2022-02-03 13:10:40|752.1|751.5|752.5|751.9|752.6|752|752.1|751.5|10
1643893850000|2022-02-03 13:10:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643893860000|2022-02-03 13:11:00|752.8|752.2|752.8|752.2|752.9|752.3|752.8|752.2|10
1643893920000|2022-02-03 13:12:00|752.9|752.3|753|752.4|753.2|752.6|752.9|752.3|16
1643893930000|2022-02-03 13:12:10|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1643893940000|2022-02-03 13:12:20|752.8|752.2|752.7|752.1|752.8|752.2|752.7|752.1|1
1643893950000|2022-02-03 13:12:30|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|2
1643893960000|2022-02-03 13:12:40|752.3|751.7|752.5|751.9|752.8|752.2|752.3|751.7|6
1643893970000|2022-02-03 13:12:50|||||||||3
1643893980000|2022-02-03 13:13:00|||||||||1
1643893990000|2022-02-03 13:13:10|752.6|752|752.6|752|752.6|752|752.6|752|2
1643894000000|2022-02-03 13:13:20|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|0
1643894010000|2022-02-03 13:13:30|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|52
1643894030000|2022-02-03 13:13:50|||||||||1
1643894040000|2022-02-03 13:14:00|752.6|752|752.6|752|752.6|752|752.6|752|4
1643894080000|2022-02-03 13:14:40|752.7|752.1|752.7|752.1|752.8|752.2|752.7|752.1|0
1643894090000|2022-02-03 13:14:50|752.8|752.2|752.7|752.1|752.8|752.2|752.7|752.1|0
1643894100000|2022-02-03 13:15:00|752.6|752|752.8|752.2|752.8|752.2|752.5|751.9|10
1643894110000|2022-02-03 13:15:10|||||||||1
1643894190000|2022-02-03 13:16:30|||||||||1
1643894200000|2022-02-03 13:16:40|753|752.4|752.8|752.2|753|752.4|752.8|752.2|2
1643894220000|2022-02-03 13:17:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1643894230000|2022-02-03 13:17:10|||||||||11
1643894240000|2022-02-03 13:17:20|||||||||1
1643894250000|2022-02-03 13:17:30|753|752.4|752.9|752.3|753.1|752.5|752.9|752.3|1
1643894260000|2022-02-03 13:17:40|753|752.4|752.9|752.3|753|752.4|752.9|752.3|1
1643894280000|2022-02-03 13:18:00|||||||||6
1643894320000|2022-02-03 13:18:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|5
1643894330000|2022-02-03 13:18:50|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|7
1643894390000|2022-02-03 13:19:50|753.3|752.7|752.9|752.3|753.3|752.7|752.9|752.3|5
1643894400000|2022-02-03 13:20:00|||||||||1
1643894430000|2022-02-03 13:20:30|||||||||1
1643894450000|2022-02-03 13:20:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|4
1643894460000|2022-02-03 13:21:00|752.7|752.1|752.7|752.1|752.8|752.2|752.7|752.1|0
1643894470000|2022-02-03 13:21:10|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|1
1643894490000|2022-02-03 13:21:30|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|0
1643894500000|2022-02-03 13:21:40|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|1
1643894510000|2022-02-03 13:21:50|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|2
1643894540000|2022-02-03 13:22:20|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|1
1643894550000|2022-02-03 13:22:30|||||||||1
1643894570000|2022-02-03 13:22:50|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|4
1643894580000|2022-02-03 13:23:00|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|7
1643894610000|2022-02-03 13:23:30|||||||||1
1643894620000|2022-02-03 13:23:40|752.7|752.1|752.6|752|752.7|752.1|752.6|752|3
1643894640000|2022-02-03 13:24:00|752.5|751.9|752.3|751.7|752.5|751.9|752.3|751.7|5
1643894650000|2022-02-03 13:24:10|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643894660000|2022-02-03 13:24:20|752.5|751.9|752.6|752|752.6|752|752.5|751.9|0
1643894710000|2022-02-03 13:25:10|||||||||1
1643894720000|2022-02-03 13:25:20|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|0
1643894740000|2022-02-03 13:25:40|||||||||2
1643894750000|2022-02-03 13:25:50|752.6|752|752.8|752.2|752.8|752.2|752.6|752|2
1643894760000|2022-02-03 13:26:00|752.9|752.3|752.9|752.3|753.1|752.5|752.9|752.3|3
1643894780000|2022-02-03 13:26:20|752.7|752.1|752.7|752.1|752.8|752.2|752.7|752.1|2
1643894790000|2022-02-03 13:26:30|752.5|751.9|752.6|752|752.6|752|752.5|751.9|9
1643894810000|2022-02-03 13:26:50|||||||||4
1643894830000|2022-02-03 13:27:10|752.7|752.1|752.6|752|752.7|752.1|752.6|752|2
1643894840000|2022-02-03 13:27:20|752.5|751.9|752.6|752|752.6|752|752.5|751.9|0
1643894870000|2022-02-03 13:27:50|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|0
1643894880000|2022-02-03 13:28:00|752.5|751.9|752.6|752|752.7|752.1|752.5|751.9|5
1643894920000|2022-02-03 13:28:40|752.5|751.9|752.6|752|752.6|752|752.5|751.9|4
1643894930000|2022-02-03 13:28:50|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|4
1643894950000|2022-02-03 13:29:10|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643894960000|2022-02-03 13:29:20|752.2|751.6|752.2|751.6|752.3|751.7|752.2|751.6|0
1643894970000|2022-02-03 13:29:30|752.3|751.7|752.3|751.7|752.3|751.7|752.3|751.7|0
1643894990000|2022-02-03 13:29:50|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|2
1643895000000|2022-02-03 13:30:00|752.2|751.6|752.5|751.5|752.5|751.6|752|751.4|5
1643895010000|2022-02-03 13:30:10|752.2|751.6|752.5|751.5|752.5|751.6|752.2|751.4|0
1643895020000|2022-02-03 13:30:20|752.2|751.6|751.7|751.1|752.2|751.6|751.5|750.9|16
1643895030000|2022-02-03 13:30:30|751.8|750.8|751.7|751.1|751.8|751.1|751.7|750.8|5
1643895040000|2022-02-03 13:30:40|751.8|751.2|751.3|750.7|751.8|751.2|751.3|750.7|3
1643895050000|2022-02-03 13:30:50|751.4|750.8|751.5|750.9|751.5|750.9|751.1|750.5|44
1643895060000|2022-02-03 13:31:00|751.6|751|751.4|750.8|751.6|751|751.4|750.8|16
1643895070000|2022-02-03 13:31:10|751.3|750.7|750.9|750.3|751.3|750.7|750.9|750.3|8
1643895080000|2022-02-03 13:31:20|750.8|750.2|750.9|750.3|750.9|750.3|750.8|750.2|5
1643895090000|2022-02-03 13:31:30|751|750.4|750.9|750.3|751|750.4|750.9|750.3|3
1643895110000|2022-02-03 13:31:50|751|750.4|751|750.4|751|750.4|751|750.4|3
1643895120000|2022-02-03 13:32:00|750.9|750.3|750.9|750.3|750.9|750.3|750.8|750.2|6
1643895140000|2022-02-03 13:32:20|751|750.4|751.3|750.7|751.3|750.7|751|750.4|3
1643895150000|2022-02-03 13:32:30|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|0
1643895160000|2022-02-03 13:32:40|751.3|750.7|751.3|750.7|751.3|750.7|751.3|750.7|0
1643895180000|2022-02-03 13:33:00|||||||||1
1643895190000|2022-02-03 13:33:10|751.1|750.5|751.2|750.6|751.2|750.6|751.1|750.5|1
1643895210000|2022-02-03 13:33:30|750.7|750.1|750.8|750.2|750.8|750.2|750.5|749.9|6
1643895220000|2022-02-03 13:33:40|750.7|750.1|750.7|750.1|750.7|750.1|750.7|750.1|0
1643895230000|2022-02-03 13:33:50|750.6|750|750.5|749.9|750.6|750|750.5|749.9|1
1643895240000|2022-02-03 13:34:00|750.4|749.8|750|749.4|750.4|749.8|750|749.4|11
1643895270000|2022-02-03 13:34:30|749.8|749.2|749.4|748.8|749.9|749.3|749.4|748.8|16
1643895280000|2022-02-03 13:34:40|749.5|748.9|749.9|749.3|750|749.4|749.5|748.9|26
1643895290000|2022-02-03 13:34:50|750|749.4|749.9|749.3|750|749.4|749.9|749.3|11
1643895300000|2022-02-03 13:35:00|750.1|749.5|750|749.4|750.1|749.5|750|749.4|1
1643895310000|2022-02-03 13:35:10|749.9|749.3|749.8|749.2|749.9|749.3|749.8|749.2|1
1643895320000|2022-02-03 13:35:20|750|749.4|749.7|749.1|750.1|749.5|749.5|748.9|8
1643895330000|2022-02-03 13:35:30|749.8|749.2|749.8|749.2|749.8|749.2|749.7|749.1|1
1643895340000|2022-02-03 13:35:40|749.3|748.7|749.5|748.9|749.5|748.9|749.3|748.7|11
1643895350000|2022-02-03 13:35:50|749.7|749.1|749.5|748.9|749.7|749.1|749.5|748.9|2
1643895360000|2022-02-03 13:36:00|749.7|749.1|749.8|749.2|749.8|749.2|749.4|748.8|6
1643895380000|2022-02-03 13:36:20|||||||||3
1643895390000|2022-02-03 13:36:30|749.7|749.1|749.7|749.1|749.7|749.1|749.5|748.9|2
1643895400000|2022-02-03 13:36:40|749.8|749.2|749.8|749.2|749.9|749.3|749.8|749.2|3
1643895410000|2022-02-03 13:36:50|750|749.4|750|749.4|750|749.4|750|749.4|0
1643895440000|2022-02-03 13:37:20|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|10
1643895450000|2022-02-03 13:37:30|750|749.4|750.2|749.6|750.2|749.6|750|749.4|2
1643895460000|2022-02-03 13:37:40|750.3|749.7|750|749.4|750.3|749.7|750|749.4|7
1643895470000|2022-02-03 13:37:50|749.8|749.2|749.9|749.3|749.9|749.3|749.8|749.2|4
1643895480000|2022-02-03 13:38:00|750|749.4|750|749.4|750|749.4|750|749.4|4
1643895490000|2022-02-03 13:38:10|749.9|749.3|749.9|749.3|749.9|749.3|749.9|749.3|12
1643895510000|2022-02-03 13:38:30|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|3
1643895520000|2022-02-03 13:38:40|||||||||1
1643895530000|2022-02-03 13:38:50|||||||||1
1643895540000|2022-02-03 13:39:00|||||||||1
1643895550000|2022-02-03 13:39:10|||||||||1
1643895560000|2022-02-03 13:39:20|||||||||1
1643895580000|2022-02-03 13:39:40|749.7|749.1|749.7|749.1|749.7|749.1|749.7|749.1|1
1643895590000|2022-02-03 13:39:50|||||||||2
1643895600000|2022-02-03 13:40:00|749.8|749.2|749.8|749.2|749.8|749.2|749.8|749.2|13
1643895620000|2022-02-03 13:40:20|||||||||3
1643895650000|2022-02-03 13:40:50|750.2|749.6|750.3|749.7|750.3|749.7|750.2|749.6|21
1643895660000|2022-02-03 13:41:00|750.2|749.6|750|749.4|750.3|749.7|750|749.4|6
1643895670000|2022-02-03 13:41:10|749.9|749.3|749.8|749.2|749.9|749.3|749.8|749.2|8
1643895700000|2022-02-03 13:41:40|||||||||4
1643895710000|2022-02-03 13:41:50|749.9|749.3|749.8|749.2|749.9|749.3|749.8|749.2|1
1643895720000|2022-02-03 13:42:00|750|749.4|749.9|749.3|750|749.4|749.9|749.3|4
1643895740000|2022-02-03 13:42:20|750|749.4|750.2|749.6|750.2|749.6|750|749.4|1
1643895750000|2022-02-03 13:42:30|750.5|749.9|750.8|750.2|750.8|750.2|750.5|749.9|27
1643895770000|2022-02-03 13:42:50|750.6|750|750.6|750|750.6|750|750.6|750|1
1643895780000|2022-02-03 13:43:00|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|2
1643895790000|2022-02-03 13:43:10|750.3|749.7|750.5|749.9|750.5|749.9|750.3|749.7|15
1643895800000|2022-02-03 13:43:20|750.7|750.1|750.8|750.2|750.8|750.2|750.7|750.1|4
1643895810000|2022-02-03 13:43:30|||||||||1
1643895820000|2022-02-03 13:43:40|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|19
1643895840000|2022-02-03 13:44:00|750.2|749.6|750.2|749.6|750.2|749.6|750.2|749.6|0
1643895850000|2022-02-03 13:44:10|750.5|749.9|750.6|750|750.8|750.2|750.5|749.9|2
1643895860000|2022-02-03 13:44:20|750.5|749.9|750.5|749.9|750.5|749.9|750.5|749.9|1
1643895870000|2022-02-03 13:44:30|750.6|750|750.7|750.1|750.7|750.1|750.6|750|2
1643895880000|2022-02-03 13:44:40|||||||||1
1643895890000|2022-02-03 13:44:50|750.8|750.2|750.8|750.2|750.8|750.2|750.8|750.2|3
1643898600000|2022-02-03 14:30:00|749|748.4|747.7|747.1|749|748.4|746.2|745.6|350
1643898610000|2022-02-03 14:30:10|747.8|747.2|747.8|747.2|747.8|747.2|746.9|746.3|61
1643898620000|2022-02-03 14:30:20|747.7|747.1|746.5|745.9|747.8|747.2|746.4|745.8|56
1643898630000|2022-02-03 14:30:30|746.1|745.5|746.3|745.7|746.4|745.8|746|745.4|41
1643898640000|2022-02-03 14:30:40|746.2|745.6|745.9|745.3|746.4|745.8|745.4|744.8|48
1643898650000|2022-02-03 14:30:50|746.1|745.5|746.6|746|746.6|746|746.1|745.5|37
1643898660000|2022-02-03 14:31:00|746.5|745.9|746.5|745.9|747.1|746.5|746.5|745.9|48
1643898670000|2022-02-03 14:31:10|746.8|746.2|745.9|745.3|746.8|746.2|745.9|745.3|44
1643898680000|2022-02-03 14:31:20|746|745.4|746.5|745.9|746.6|746|746|745.4|105
1643898690000|2022-02-03 14:31:30|746.6|746|747.4|746.8|747.7|747.1|746.6|746|26
1643898700000|2022-02-03 14:31:40|747.5|746.9|747.5|746.9|747.8|747.2|747.2|746.6|27
1643898710000|2022-02-03 14:31:50|747.4|746.8|747.3|746.7|747.7|747.1|747.3|746.7|26
1643898720000|2022-02-03 14:32:00|746.8|746.2|747|746.4|748|747.4|746.8|746.2|87
1643898730000|2022-02-03 14:32:10|746.8|746.2|747.7|747.1|747.7|747.1|746.8|746.2|52
1643898740000|2022-02-03 14:32:20|747.5|746.9|748.7|748.1|748.7|748.1|747.4|746.8|28
1643898750000|2022-02-03 14:32:30|748.5|747.9|748.9|748.3|748.9|748.3|748|747.4|33
1643898760000|2022-02-03 14:32:40|748.8|748.2|749.4|748.8|749.8|749.2|748.8|748.2|72
1643898770000|2022-02-03 14:32:50|749.3|748.7|749.3|748.7|749.5|748.9|749.3|748.7|10
1643898780000|2022-02-03 14:33:00|749.1|748.5|749.4|748.8|749.4|748.8|749|748.4|20
1643898790000|2022-02-03 14:33:10|749.6|749|750.1|749.5|750.2|749.6|749.6|749|86
1643898800000|2022-02-03 14:33:20|750|749.4|750.4|749.8|750.4|749.8|750|749.4|14
1643898810000|2022-02-03 14:33:30|750.5|749.9|750.2|749.6|750.5|749.9|750.2|749.6|18
1643898820000|2022-02-03 14:33:40|749.9|749.3|750.3|749.7|750.5|749.9|749.9|749.3|89
1643898830000|2022-02-03 14:33:50|750.4|749.8|750.3|749.7|750.5|749.9|750.3|749.7|17
1643898840000|2022-02-03 14:34:00|750.4|749.8|751.5|750.9|751.6|751|750.4|749.8|25
1643898850000|2022-02-03 14:34:10|751.7|751.1|751.8|751.2|752.6|752|751.6|751|32
1643898860000|2022-02-03 14:34:20|751.6|751|752|751.4|752|751.4|751.6|751|67
1643898870000|2022-02-03 14:34:30|752.1|751.5|751.9|751.3|752.3|751.7|751.8|751.2|30
1643898880000|2022-02-03 14:34:40|751.8|751.2|752.1|751.5|752.1|751.5|751.8|751.2|12
1643898890000|2022-02-03 14:34:50|751.8|751.2|751.2|750.6|751.8|751.2|751.2|750.6|36
1643898900000|2022-02-03 14:35:00|751.3|750.7|751.5|750.9|751.5|750.9|751.1|750.5|23
1643898910000|2022-02-03 14:35:10|751.3|750.7|751.8|751.2|751.8|751.2|751.3|750.7|11
1643898920000|2022-02-03 14:35:20|751.6|751|751.7|751.1|751.8|751.2|751.6|751|13
1643898930000|2022-02-03 14:35:30|751.8|751.2|751.6|751|751.8|751.2|751.6|751|81
1643898940000|2022-02-03 14:35:40|751.8|751.2|751.8|751.2|751.9|751.3|751.6|751|19
1643898950000|2022-02-03 14:35:50|751.7|751.1|751.8|751.2|751.8|751.2|751.7|751.1|22
1643898960000|2022-02-03 14:36:00|751.9|751.3|752.3|751.7|752.3|751.7|751.8|751.2|19
1643898970000|2022-02-03 14:36:10|752.6|752|753.3|752.7|753.3|752.7|752.6|752|33
1643898980000|2022-02-03 14:36:20|753.2|752.6|753.1|752.5|753.3|752.7|753.1|752.5|17
1643898990000|2022-02-03 14:36:30|753.2|752.6|753.2|752.6|753.3|752.7|753.1|752.5|41
1643899000000|2022-02-03 14:36:40|753.3|752.7|753.7|753.1|753.8|753.2|753.2|752.6|34
1643899010000|2022-02-03 14:36:50|753.8|753.2|753.6|753|753.8|753.2|753.6|753|13
1643899020000|2022-02-03 14:37:00|753.5|752.9|753.7|753.1|753.8|753.2|753.5|752.9|18
1643899030000|2022-02-03 14:37:10|753.6|753|753.8|753.2|753.8|753.2|753.6|753|11
1643899040000|2022-02-03 14:37:20|754|753.4|753.4|752.8|754|753.4|753.4|752.8|50
1643899050000|2022-02-03 14:37:30|753.5|752.9|753.3|752.7|753.5|752.9|753.3|752.7|10
1643899060000|2022-02-03 14:37:40|753.4|752.8|753.6|753|753.7|753.1|753.4|752.8|26
1643899070000|2022-02-03 14:37:50|753.7|753.1|753.5|752.9|753.8|753.2|753.5|752.9|22
1643899080000|2022-02-03 14:38:00|753.6|753|753.6|753|753.6|753|753.6|753|22
1643899090000|2022-02-03 14:38:10|753.7|753.1|753.5|752.9|753.7|753.1|753.3|752.7|6
1643899100000|2022-02-03 14:38:20|753.6|753|753.8|753.2|754|753.4|753.6|753|23
1643899110000|2022-02-03 14:38:30|753.6|753|752.9|752.3|753.6|753|752.9|752.3|20
1643899120000|2022-02-03 14:38:40|752.7|752.1|751.8|751.2|752.8|752.2|751.5|750.9|39
1643899130000|2022-02-03 14:38:50|751.7|751.1|751.7|751.1|751.8|751.2|751.7|751.1|13
1643899140000|2022-02-03 14:39:00|751.8|751.2|751.8|751.2|751.8|751.2|751.6|751|18
1643899150000|2022-02-03 14:39:10|752|751.4|752.4|751.8|752.5|751.9|752|751.4|30
1643899160000|2022-02-03 14:39:20|752.5|751.9|752.3|751.7|752.5|751.9|752.1|751.5|17
1643899170000|2022-02-03 14:39:30|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|7
1643899180000|2022-02-03 14:39:40|752.2|751.6|753.6|753|754|753.4|752.2|751.6|96
1643899190000|2022-02-03 14:39:50|753.7|753.1|753.6|753|754|753.4|753.5|752.9|32
1643899200000|2022-02-03 14:40:00|754|753.4|754.6|754|754.6|754|754|753.4|84
1643899210000|2022-02-03 14:40:10|754.5|753.9|755.3|754.7|755.4|754.8|754.3|753.7|53
1643899220000|2022-02-03 14:40:20|755.1|754.5|755|754.4|755.3|754.7|755|754.4|9
1643899230000|2022-02-03 14:40:30|755.8|755.2|755.1|754.5|755.8|755.2|755.1|754.5|26
1643899240000|2022-02-03 14:40:40|755.2|754.6|755.2|754.6|755.3|754.7|755.2|754.6|6
1643899250000|2022-02-03 14:40:50|755.3|754.7|755.8|755.2|755.9|755.3|755.3|754.7|16
1643899260000|2022-02-03 14:41:00|755.9|755.3|756.3|755.7|756.3|755.7|755.9|755.3|29
1643899270000|2022-02-03 14:41:10|755.9|755.3|756.3|755.7|756.4|755.8|755.8|755.2|119
1643899280000|2022-02-03 14:41:20|756.5|755.9|756.1|755.5|756.6|756|756.1|755.5|10
1643899290000|2022-02-03 14:41:30|755.8|755.2|756.6|756|756.8|756.2|755.8|755.2|40
1643899300000|2022-02-03 14:41:40|756.5|755.9|756.5|755.9|756.5|755.9|756.3|755.7|9
1643899310000|2022-02-03 14:41:50|756.4|755.8|755.8|755.2|756.4|755.8|755.8|755.2|45
1643899320000|2022-02-03 14:42:00|755.7|755.1|756.1|755.5|756.1|755.5|755.7|755.1|23
1643899330000|2022-02-03 14:42:10|756.2|755.6|756.6|756|757|756.2|756.2|755.6|61
1643899340000|2022-02-03 14:42:20|756.4|755.8|756.8|756.2|756.9|756.3|756.4|755.8|13
1643899350000|2022-02-03 14:42:30|756.6|756|756.6|756|756.7|756.1|756.6|756|19
1643899360000|2022-02-03 14:42:40|756.5|755.9|756.3|755.7|756.6|756|756.3|755.7|10
1643899370000|2022-02-03 14:42:50|756.4|755.8|756.6|756|756.6|756|756.4|755.8|6
1643899380000|2022-02-03 14:43:00|756.7|756.1|757.1|756.5|757.3|756.7|756.7|756.1|42
1643899390000|2022-02-03 14:43:10|757.3|756.7|757.1|756.5|757.4|756.8|757.1|756.5|25
1643899400000|2022-02-03 14:43:20|757.3|756.7|757.1|756.5|757.3|756.7|757.1|756.5|15
1643899410000|2022-02-03 14:43:30|757.2|756.6|756.9|756.3|757.3|756.7|756.9|756.3|12
1643899420000|2022-02-03 14:43:40|756.8|756.2|757|756.4|757|756.4|756.8|756.2|13
1643899430000|2022-02-03 14:43:50|757.1|756.5|757.1|756.5|757.2|756.6|757.1|756.5|27
1643899440000|2022-02-03 14:44:00|757.2|756.6|756.3|755.7|757.2|756.6|756.3|755.7|48
1643899450000|2022-02-03 14:44:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|34
1643899460000|2022-02-03 14:44:20|756.1|755.5|756.3|755.7|756.3|755.7|756.1|755.5|11
1643899470000|2022-02-03 14:44:30|756.1|755.5|755.3|754.7|756.1|755.5|755.2|754.6|14
1643899480000|2022-02-03 14:44:40|755.4|754.8|754.8|754.2|755.4|754.8|754.3|753.7|55
1643899490000|2022-02-03 14:44:50|754.7|754.1|753.8|753.2|754.7|754.1|753.5|752.5|28
1643899500000|2022-02-03 14:45:00|753.9|753.3|753.1|752.5|754.2|753.6|752.9|752.3|47
1643899510000|2022-02-03 14:45:10|753.2|752.6|752.7|752.1|753.2|752.6|752.7|752.1|69
1643899520000|2022-02-03 14:45:20|752.8|752.2|753.1|752.5|753.2|752.6|752.3|751.7|20
1643899530000|2022-02-03 14:45:30|752.9|752.3|752.3|751.7|753.1|752.5|752.2|751.6|11
1643899540000|2022-02-03 14:45:40|752.2|751.6|751.6|751|752.3|751.7|751.4|750.8|25
1643899550000|2022-02-03 14:45:50|751.5|750.9|751.7|751.1|751.8|751.2|751.4|750.8|35
1643899560000|2022-02-03 14:46:00|751.6|751|751.3|750.7|751.7|751.1|751.2|750.6|53
1643899570000|2022-02-03 14:46:10|751.2|750.6|752.8|752.2|752.9|752.3|751.2|750.6|124
1643899580000|2022-02-03 14:46:20|752.6|752|753|752.4|753.2|752.6|752.6|752|10
1643899590000|2022-02-03 14:46:30|753.1|752.5|752.8|752.2|753.1|752.5|752.8|752.2|5
1643899600000|2022-02-03 14:46:40|752.9|752.3|752.8|752.2|753.1|752.5|752.8|752.2|20
1643899610000|2022-02-03 14:46:50|||||||||13
1643899620000|2022-02-03 14:47:00|752.9|752.3|753.1|752.5|753.1|752.5|752.8|752.2|31
1643899630000|2022-02-03 14:47:10|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|7
1643899640000|2022-02-03 14:47:20|753|752.4|752.8|752.2|753|752.4|752.8|752.2|9
1643899650000|2022-02-03 14:47:30|752.9|752.3|753|752.4|753|752.4|752.9|752.3|18
1643899660000|2022-02-03 14:47:40|752.8|752.2|752.1|751.5|753|752.4|752.1|751.5|13
1643899670000|2022-02-03 14:47:50|751.6|751|751.8|751.2|751.8|751.2|751.4|750.8|25
1643899680000|2022-02-03 14:48:00|751.7|751.1|752.3|751.7|752.3|751.7|751.6|751|10
1643899690000|2022-02-03 14:48:10|752.1|751.5|752.1|751.5|752.1|751.5|752.1|751.5|7
1643899700000|2022-02-03 14:48:20|751.9|751.3|752.1|751.5|752.1|751.5|751.8|751.2|9
1643899710000|2022-02-03 14:48:30|751.8|751.2|751.6|751|751.8|751.2|751.6|751|5
1643899720000|2022-02-03 14:48:40|751.3|750.7|751.6|751|751.6|751|751.3|750.7|3
1643899730000|2022-02-03 14:48:50|||||||||13
1643899740000|2022-02-03 14:49:00|||||||||7
1643899750000|2022-02-03 14:49:10|751.8|751.2|752.3|751.7|752.4|751.8|751.8|751.2|8
1643899760000|2022-02-03 14:49:20|752.2|751.6|752.3|751.7|752.3|751.7|752.2|751.6|4
1643899770000|2022-02-03 14:49:30|752.5|751.9|752.8|752.2|752.8|752.2|752.3|751.7|11
1643899780000|2022-02-03 14:49:40|752.7|752.1|752.6|752|752.8|752.2|752.5|751.9|4
1643899790000|2022-02-03 14:49:50|752.7|752.1|752.8|752.2|752.8|752.2|752.6|752|7
1643899800000|2022-02-03 14:50:00|752.7|752.1|752.6|752|752.7|752.1|752.3|751.7|9
1643899810000|2022-02-03 14:50:10|752.4|751.8|753.1|752.5|753.1|752.5|752.4|751.8|9
1643899820000|2022-02-03 14:50:20|753.4|752.8|753.6|753|753.6|753|753.3|752.7|8
1643899830000|2022-02-03 14:50:30|753.3|752.7|753.6|753|753.6|753|753.3|752.7|8
1643899840000|2022-02-03 14:50:40|||||||||7
1643899850000|2022-02-03 14:50:50|753.7|753.1|753.5|752.9|753.8|753.2|753.5|752.9|14
1643899860000|2022-02-03 14:51:00|753.6|753|753.4|752.8|753.6|753|753.1|752.5|28
1643899870000|2022-02-03 14:51:10|753.3|752.7|753.6|753|753.6|753|753.3|752.7|1
1643899880000|2022-02-03 14:51:20|753.5|752.9|753.6|753|753.6|753|753.5|752.9|4
1643899890000|2022-02-03 14:51:30|753.5|752.9|753.1|752.5|753.5|752.9|752.6|752|40
1643899900000|2022-02-03 14:51:40|752.9|752.3|752.8|752.2|752.9|752.3|752.8|752.2|1
1643899910000|2022-02-03 14:51:50|752.6|752|752.6|752|752.6|752|752.4|751.8|11
1643899920000|2022-02-03 14:52:00|752.8|752.2|753.1|752.5|753.1|752.5|752.8|752.2|28
1643899930000|2022-02-03 14:52:10|753.3|752.7|753.2|752.6|753.6|753|753.2|752.6|3
1643899940000|2022-02-03 14:52:20|753.1|752.5|753.1|752.5|753.1|752.5|752.8|752.2|27
1643899950000|2022-02-03 14:52:30|753.3|752.7|753.1|752.5|753.3|752.7|753.1|752.5|16
1643899960000|2022-02-03 14:52:40|753|752.4|753.1|752.5|753.1|752.5|752.9|752.3|14
1643899970000|2022-02-03 14:52:50|752.9|752.3|752.4|751.8|752.9|752.3|752.4|751.8|10
1643899980000|2022-02-03 14:53:00|752.5|751.9|752.6|752|752.8|752.2|752.5|751.9|17
1643900000000|2022-02-03 14:53:20|752.4|751.8|751.9|751.3|752.4|751.8|751.9|751.3|15
1643900010000|2022-02-03 14:53:30|751.8|751.2|751.6|751|751.9|751.3|751.4|750.8|12
1643900020000|2022-02-03 14:53:40|751.4|750.8|751.6|751|751.6|751|751.4|750.8|7
1643900030000|2022-02-03 14:53:50|751.5|750.9|751.1|750.5|751.5|750.9|750.9|750.3|11
1643900040000|2022-02-03 14:54:00|751.2|750.6|752.1|751.5|752.1|751.5|751.2|750.6|37
1643900050000|2022-02-03 14:54:10|752.4|751.8|752.4|751.8|752.4|751.8|752.1|751.5|49
1643900060000|2022-02-03 14:54:20|752.6|752|752.6|752|753|752.4|752.6|752|42
1643900070000|2022-02-03 14:54:30|752.4|751.8|752.3|751.7|752.4|751.8|752.1|751.5|12
1643900080000|2022-02-03 14:54:40|752.4|751.8|752.1|751.5|752.4|751.8|752.1|751.5|3
1643900090000|2022-02-03 14:54:50|752.2|751.6|752.6|752|752.6|752|752.2|751.6|22
1643900100000|2022-02-03 14:55:00|752.4|751.8|752.6|752|752.9|752.3|752.3|751.7|10
1643900110000|2022-02-03 14:55:10|752.4|751.8|752.4|751.8|752.5|751.9|752.4|751.8|5
1643900120000|2022-02-03 14:55:20|752.5|751.9|752.4|751.8|752.6|752|752.4|751.8|6
1643900130000|2022-02-03 14:55:30|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|1
1643900140000|2022-02-03 14:55:40|752.3|751.7|752.5|751.9|752.5|751.9|752.3|751.7|5
1643900150000|2022-02-03 14:55:50|752.6|752|752.9|752.3|752.9|752.3|752.6|752|4
1643900160000|2022-02-03 14:56:00|753.1|752.5|752.9|752.3|753.1|752.5|752.9|752.3|6
1643900170000|2022-02-03 14:56:10|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|5
1643900180000|2022-02-03 14:56:20|753.1|752.5|753|752.4|753.2|752.6|753|752.4|7
1643900190000|2022-02-03 14:56:30|753.1|752.5|753.6|753|753.7|753.1|753.1|752.5|16
1643900200000|2022-02-03 14:56:40|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|2
1643900210000|2022-02-03 14:56:50|753.5|752.9|753.4|752.8|753.6|753|753.4|752.8|9
1643900220000|2022-02-03 14:57:00|753.5|752.9|753.4|752.8|753.6|753|753.4|752.8|9
1643900230000|2022-02-03 14:57:10|753.6|753|753.6|753|753.7|753.1|753.5|752.9|20
1643900240000|2022-02-03 14:57:20|753.9|753.3|754.1|753.5|754.1|753.5|753.8|753.2|9
1643900250000|2022-02-03 14:57:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1643900260000|2022-02-03 14:57:40|753.7|753.1|753.9|753.3|753.9|753.3|753.6|753|9
1643900270000|2022-02-03 14:57:50|||||||||3
1643900280000|2022-02-03 14:58:00|754|753.4|754.4|753.8|754.4|753.8|754|753.4|22
1643900290000|2022-02-03 14:58:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|7
1643900300000|2022-02-03 14:58:20|||||||||1
1643900310000|2022-02-03 14:58:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|7
1643900320000|2022-02-03 14:58:40|753.6|753|753.4|752.8|753.6|753|753.4|752.8|5
1643900330000|2022-02-03 14:58:50|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|7
1643900340000|2022-02-03 14:59:00|753.2|752.6|752.9|752.3|753.2|752.6|752.9|752.3|25
1643900350000|2022-02-03 14:59:10|752.7|752.1|752.6|752|752.7|752.1|752.6|752|4
1643900360000|2022-02-03 14:59:20|752.9|752.3|752.6|752|752.9|752.3|752.6|752|6
1643900370000|2022-02-03 14:59:30|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|7
1643900380000|2022-02-03 14:59:40|752.6|752|752.5|751.9|752.6|752|752.5|751.9|6
1643900390000|2022-02-03 14:59:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|0
1643900400000|2022-02-03 15:00:00|752.5|751.9|752.1|751.5|752.5|751.9|752.1|751.5|25
1643900410000|2022-02-03 15:00:10|752|751.4|752.1|751.5|752.1|751.5|751.9|751.3|4
1643900420000|2022-02-03 15:00:20|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|0
1643900430000|2022-02-03 15:00:30|752.1|751.5|752.4|751.8|752.4|751.8|752.1|751.5|21
1643900440000|2022-02-03 15:00:40|752.3|751.7|752.3|751.7|752.4|751.8|752.2|751.6|1
1643900450000|2022-02-03 15:00:50|752.4|751.8|752.6|752|752.6|752|752.4|751.8|12
1643900460000|2022-02-03 15:01:00|752.4|751.8|752.9|752.3|753.1|752.5|752.2|751.6|80
1643900470000|2022-02-03 15:01:10|752.7|752.1|752.5|751.9|752.7|752.1|752.4|751.8|13
1643900480000|2022-02-03 15:01:20|752.6|752|752.7|752.1|752.7|752.1|752.6|752|13
1643900490000|2022-02-03 15:01:30|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|0
1643900500000|2022-02-03 15:01:40|753|752.4|753|752.4|753.1|752.5|752.9|752.3|18
1643900510000|2022-02-03 15:01:50|752.9|752.3|753.6|753|753.6|753|752.9|752.3|10
1643900520000|2022-02-03 15:02:00|753.4|752.8|753.4|752.8|753.4|752.8|753.2|752.6|0
1643900530000|2022-02-03 15:02:10|753.6|753|753.6|753|753.6|753|753.6|753|10
1643900540000|2022-02-03 15:02:20|753.4|752.8|753.3|752.7|753.4|752.8|753.3|752.7|7
1643900550000|2022-02-03 15:02:30|753.2|752.6|753.9|753.3|753.9|753.3|753.2|752.6|14
1643900560000|2022-02-03 15:02:40|754|753.4|754.1|753.5|754.1|753.5|754|753.4|17
1643900570000|2022-02-03 15:02:50|754.2|753.6|754.4|753.8|754.4|753.8|754.1|753.5|51
1643900580000|2022-02-03 15:03:00|754.2|753.6|754.4|753.8|754.6|754|753.9|753.3|39
1643900590000|2022-02-03 15:03:10|754.2|753.6|753.9|753.3|754.2|753.6|753.9|753.3|6
1643900600000|2022-02-03 15:03:20|754.1|753.5|753.9|753.3|754.1|753.5|753.9|753.3|7
1643900610000|2022-02-03 15:03:30|753.4|752.8|753.4|752.8|753.6|753|753|752.4|13
1643900620000|2022-02-03 15:03:40|753.3|752.7|753.2|752.6|753.4|752.8|753.2|752.6|6
1643900630000|2022-02-03 15:03:50|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|3
1643900640000|2022-02-03 15:04:00|753.6|753|753.7|753.1|754.1|753.5|753.6|753|14
1643900650000|2022-02-03 15:04:10|753.8|753.2|753.9|753.3|754.1|753.5|753.8|753.2|5
1643900660000|2022-02-03 15:04:20|753.8|753.2|753.6|753|753.9|753.3|753.6|753|9
1643900670000|2022-02-03 15:04:30|753.7|753.1|753.8|753.2|753.8|753.2|753.6|753|2
1643900680000|2022-02-03 15:04:40|753.6|753|753.9|753.3|753.9|753.3|753.6|753|6
1643900690000|2022-02-03 15:04:50|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|12
1643900700000|2022-02-03 15:05:00|||||||||2
1643900710000|2022-02-03 15:05:10|754.4|753.8|754.4|753.8|754.6|754|754.1|753.5|8
1643900720000|2022-02-03 15:05:20|754.6|754|754.5|753.9|754.6|754|754.4|753.8|6
1643900730000|2022-02-03 15:05:30|754.4|753.8|754.8|754.2|754.9|754.3|754.4|753.8|16
1643900740000|2022-02-03 15:05:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|8
1643900750000|2022-02-03 15:05:50|755.1|754.5|755.1|754.5|755.1|754.5|754.9|754.3|13
1643900760000|2022-02-03 15:06:00|755.2|754.6|755|754.4|755.2|754.6|755|754.4|13
1643900770000|2022-02-03 15:06:10|754.9|754.3|755|754.4|755|754.4|754.9|754.3|5
1643900780000|2022-02-03 15:06:20|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|2
1643900790000|2022-02-03 15:06:30|754.9|754.3|755|754.4|755|754.4|754.6|754|21
1643900800000|2022-02-03 15:06:40|754.9|754.3|755|754.4|755.1|754.5|754.9|754.3|3
1643900810000|2022-02-03 15:06:50|755.1|754.5|755.1|754.5|755.3|754.7|755.1|754.5|14
1643900820000|2022-02-03 15:07:00|755.3|754.7|755.4|754.8|755.6|755|755.3|754.7|11
1643900830000|2022-02-03 15:07:10|755.1|754.5|755.1|754.5|755.2|754.6|755.1|754.5|5
1643900840000|2022-02-03 15:07:20|755|754.4|755.1|754.5|755.1|754.5|755|754.4|8
1643900850000|2022-02-03 15:07:30|755.4|754.8|755.1|754.5|755.4|754.8|755.1|754.5|41
1643900860000|2022-02-03 15:07:40|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|2
1643900870000|2022-02-03 15:07:50|755.2|754.6|755.1|754.5|755.3|754.7|755.1|754.5|13
1643900880000|2022-02-03 15:08:00|755.2|754.6|756|755.4|756|755.4|755.2|754.6|74
1643900890000|2022-02-03 15:08:10|755.9|755.3|755.6|755|756|755.4|755.6|755|11
1643900900000|2022-02-03 15:08:20|755.7|755.1|755.4|754.8|755.7|755.1|755.4|754.8|19
1643900910000|2022-02-03 15:08:30|755.1|754.5|755.4|754.8|755.4|754.8|754.9|754.3|82
1643900920000|2022-02-03 15:08:40|755.2|754.6|755|754.4|755.2|754.6|755|754.4|11
1643900930000|2022-02-03 15:08:50|754.9|754.3|754.4|753.8|754.9|754.3|754.1|753.5|20
1643901010000|2022-02-03 15:10:10|754|753.4|754|753.4|754|753.4|754|753.4|0
1643901030000|2022-02-03 15:10:30|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1643901040000|2022-02-03 15:10:40|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1643901070000|2022-02-03 15:11:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1643901080000|2022-02-03 15:11:20|753.9|753.3|754.6|754|754.6|754|753.9|753.3|166
1643901090000|2022-02-03 15:11:30|754.7|754.1|754.6|754|754.8|754.2|754.6|754|6
1643901100000|2022-02-03 15:11:40|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|10
1643901110000|2022-02-03 15:11:50|754.3|753.7|754.1|753.5|754.3|753.7|753.9|753.3|13
1643901120000|2022-02-03 15:12:00|753.9|753.3|753.7|753.1|753.9|753.3|753.4|752.8|21
1643901130000|2022-02-03 15:12:10|753.6|753|753.6|753|753.6|753|753.6|753|2
1643901140000|2022-02-03 15:12:20|753.9|753.3|753.6|753|753.9|753.3|753.6|753|4
1643901160000|2022-02-03 15:12:40|753.7|753.1|753.5|752.9|753.7|753.1|753.5|752.9|5
1643901170000|2022-02-03 15:12:50|753.4|752.8|753.4|752.8|753.5|752.9|753.3|752.7|14
1643901180000|2022-02-03 15:13:00|753.1|752.5|753.3|752.7|753.3|752.7|752.9|752.3|19
1643901190000|2022-02-03 15:13:10|753.2|752.6|752.9|752.3|753.2|752.6|752.8|752.2|11
1643901200000|2022-02-03 15:13:20|752.8|752.2|753|752.4|753|752.4|752.8|752.2|13
1643901210000|2022-02-03 15:13:30|752.9|752.3|753|752.4|753.1|752.5|752.9|752.3|2
1643901220000|2022-02-03 15:13:40|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|2
1643901230000|2022-02-03 15:13:50|753|752.4|753|752.4|753|752.4|752.9|752.3|17
1643901240000|2022-02-03 15:14:00|752.9|752.3|753.8|753.2|753.8|753.2|752.9|752.3|21
1643901250000|2022-02-03 15:14:10|753.9|753.3|753.6|753|753.9|753.3|753.6|753|12
1643901260000|2022-02-03 15:14:20|753.8|753.2|753.8|753.2|753.8|753.2|753.7|753.1|2
1643901270000|2022-02-03 15:14:30|754.1|753.5|754|753.4|754.3|753.7|754|753.4|3
1643901280000|2022-02-03 15:14:40|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|2
1643901290000|2022-02-03 15:14:50|754.3|753.7|754.3|753.7|754.3|753.7|754.2|753.6|1
1643901300000|2022-02-03 15:15:00|754.2|753.6|754.6|754|754.8|754.2|754.1|753.5|51
1643901310000|2022-02-03 15:15:10|754.4|753.8|754.1|753.5|754.4|753.8|754.1|753.5|7
1643901320000|2022-02-03 15:15:20|754.4|753.8|754.3|753.7|754.4|753.8|754.1|753.5|11
1643901330000|2022-02-03 15:15:30|754.1|753.5|754.3|753.7|754.3|753.7|754.1|753.5|3
1643901340000|2022-02-03 15:15:40|754.1|753.5|754|753.4|754.3|753.7|754|753.4|1
1643901350000|2022-02-03 15:15:50|754.1|753.5|754.3|753.7|754.3|753.7|754.1|753.5|14
1643901360000|2022-02-03 15:16:00|754.1|753.5|754.4|753.8|754.4|753.8|754.1|753.5|4
1643901370000|2022-02-03 15:16:10|754.3|753.7|754|753.4|754.3|753.7|753.9|753.3|5
1643901390000|2022-02-03 15:16:30|753.9|753.3|753.8|753.2|753.9|753.3|753.8|753.2|11
1643901400000|2022-02-03 15:16:40|754|753.4|753.6|753|754|753.4|753.5|752.9|33
1643901410000|2022-02-03 15:16:50|753.8|753.2|753.9|753.3|753.9|753.3|753.6|753|23
1643901420000|2022-02-03 15:17:00|753.7|753.1|753.8|753.2|753.8|753.2|753.6|753|12
1643901430000|2022-02-03 15:17:10|753.9|753.3|753.6|753|753.9|753.3|753.6|753|17
1643901440000|2022-02-03 15:17:20|753.7|753.1|753.6|753|753.7|753.1|753.6|753|9
1643901450000|2022-02-03 15:17:30|||||||||1
1643901460000|2022-02-03 15:17:40|753.8|753.2|753.8|753.2|753.9|753.3|753.8|753.2|119
1643901470000|2022-02-03 15:17:50|753.9|753.3|753.8|753.2|754|753.4|753.8|753.2|9
1643901480000|2022-02-03 15:18:00|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|36
1643901500000|2022-02-03 15:18:20|753.8|753.2|753.6|753|753.8|753.2|753.6|753|14
1643901510000|2022-02-03 15:18:30|753.4|752.8|753.4|752.8|753.5|752.9|753.4|752.8|4
1643901520000|2022-02-03 15:18:40|||||||||1
1643901530000|2022-02-03 15:18:50|753.2|752.6|753|752.4|753.2|752.6|752.9|752.3|34
1643901540000|2022-02-03 15:19:00|753.1|752.5|752.9|752.3|753.1|752.5|752.9|752.3|6
1643901550000|2022-02-03 15:19:10|752.7|752.1|752.6|752|752.7|752.1|752.5|751.9|9
1643901560000|2022-02-03 15:19:20|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|6
1643901570000|2022-02-03 15:19:30|752.6|752|752.6|752|752.6|752|752.6|752|14
1643901580000|2022-02-03 15:19:40|752.7|752.1|753|752.4|753.2|752.6|752.7|752.1|23
1643901590000|2022-02-03 15:19:50|752.9|752.3|752.9|752.3|753|752.4|752.9|752.3|4
1643901600000|2022-02-03 15:20:00|753|752.4|753.1|752.5|753.1|752.5|753|752.4|8
1643901610000|2022-02-03 15:20:10|752.9|752.3|753.1|752.5|753.1|752.5|752.9|752.3|2
1643901620000|2022-02-03 15:20:20|753|752.4|753|752.4|753|752.4|752.9|752.3|7
1643901630000|2022-02-03 15:20:30|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|4
1643901640000|2022-02-03 15:20:40|753|752.4|752.6|752|753|752.4|752.6|752|10
1643901650000|2022-02-03 15:20:50|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|8
1643901660000|2022-02-03 15:21:00|753|752.4|753.1|752.5|753.1|752.5|752.8|752.2|11
1643901670000|2022-02-03 15:21:10|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|8
1643901680000|2022-02-03 15:21:20|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|6
1643901690000|2022-02-03 15:21:30|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|5
1643901700000|2022-02-03 15:21:40|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|6
1643901710000|2022-02-03 15:21:50|753.4|752.8|753.2|752.6|753.4|752.8|753.2|752.6|5
1643901720000|2022-02-03 15:22:00|753|752.4|752.9|752.3|753.1|752.5|752.9|752.3|7
1643901730000|2022-02-03 15:22:10|752.7|752.1|753.1|752.5|753.1|752.5|752.7|752.1|20
1643901740000|2022-02-03 15:22:20|753.2|752.6|753.1|752.5|753.3|752.7|753.1|752.5|10
1643901750000|2022-02-03 15:22:30|||||||||2
1643901760000|2022-02-03 15:22:40|||||||||1
1643901770000|2022-02-03 15:22:50|753.2|752.6|753.1|752.5|753.2|752.6|753.1|752.5|3
1643901780000|2022-02-03 15:23:00|753|752.4|753|752.4|753|752.4|752.9|752.3|4
1643901790000|2022-02-03 15:23:10|753.1|752.5|753.4|752.8|753.4|752.8|753.1|752.5|7
1643901800000|2022-02-03 15:23:20|||||||||2
1643901810000|2022-02-03 15:23:30|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|4
1643901820000|2022-02-03 15:23:40|753.5|752.9|754.1|753.5|754.1|753.5|753.5|752.9|31
1643901830000|2022-02-03 15:23:50|754.2|753.6|754.4|753.8|754.4|753.8|754.2|753.6|2
1643901840000|2022-02-03 15:24:00|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|5
1643901860000|2022-02-03 15:24:20|||||||||7
1643901870000|2022-02-03 15:24:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|6
1643901880000|2022-02-03 15:24:40|753.7|753.1|753.6|753|753.7|753.1|753.6|753|6
1643901890000|2022-02-03 15:24:50|753.7|753.1|753.8|753.2|753.8|753.2|753.6|753|6
1643901900000|2022-02-03 15:25:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|6
1643901910000|2022-02-03 15:25:10|754.1|752.6|752.6|752|754.1|752.6|752.4|751.8|163
1643901920000|2022-02-03 15:25:20|752.9|752.3|753.1|752.5|753.1|752.5|752.9|752.3|14
1643901930000|2022-02-03 15:25:30|753.2|752.6|753.4|752.8|753.4|752.8|753.1|752.5|4
1643901940000|2022-02-03 15:25:40|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|2
1643901960000|2022-02-03 15:26:00|753.5|752.9|753.6|753|753.7|753.1|753.4|752.8|13
1643901970000|2022-02-03 15:26:10|753.7|753.1|753.6|753|753.7|753.1|753.6|753|6
1643901980000|2022-02-03 15:26:20|753.8|753.2|753.6|753|753.9|753.3|753.6|753|5
1643902000000|2022-02-03 15:26:40|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|4
1643902010000|2022-02-03 15:26:50|753.7|753.1|753.5|752.9|753.8|753.2|753.5|752.9|19
1643902020000|2022-02-03 15:27:00|753.6|753|753.9|753.3|753.9|753.3|753.6|753|2
1643902040000|2022-02-03 15:27:20|||||||||5
1643902050000|2022-02-03 15:27:30|754|753.4|754.9|754.3|755|754.4|754|753.4|28
1643902060000|2022-02-03 15:27:40|||||||||6
1643902070000|2022-02-03 15:27:50|754.7|754.1|754.7|754.1|754.7|754.1|754.6|754|9
1643902080000|2022-02-03 15:28:00|754.6|754|754.2|753.6|754.7|754.1|754.2|753.6|20
1643902090000|2022-02-03 15:28:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|6
1643902100000|2022-02-03 15:28:20|754.2|753.6|754.5|753.9|754.5|753.9|754.2|753.6|15
1643902110000|2022-02-03 15:28:30|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|5
1643902120000|2022-02-03 15:28:40|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|11
1643902130000|2022-02-03 15:28:50|754.7|754.1|754.6|754|754.7|754.1|754.4|753.8|7
1643902140000|2022-02-03 15:29:00|754.5|753.9|755.7|755.1|755.7|755.1|754.4|753.8|18
1643902150000|2022-02-03 15:29:10|755.6|755|755.9|755.3|756|755.4|755.6|755|33
1643902160000|2022-02-03 15:29:20|755.7|755.1|755.9|755.3|755.9|755.3|755.7|755.1|7
1643902170000|2022-02-03 15:29:30|756|755.4|756.1|755.5|756.1|755.5|756|755.4|8
1643902180000|2022-02-03 15:29:40|756.3|755.7|756.9|756.3|757.4|756.8|756.3|755.7|81
1643902190000|2022-02-03 15:29:50|757|756.4|757.8|757.2|757.9|757.3|757|756.4|50
1643902200000|2022-02-03 15:30:00|758|757.4|757.4|756.8|758|757.4|757.4|756.8|59
1643902210000|2022-02-03 15:30:10|757.6|757|757.4|756.8|757.6|757|757.1|756.5|24
1643902220000|2022-02-03 15:30:20|757.2|756.6|757.1|756.5|757.2|756.6|757|756.4|10
1643902230000|2022-02-03 15:30:30|756.9|756.3|756.9|756.3|757.1|756.5|756.8|756.2|21
1643902240000|2022-02-03 15:30:40|||||||||10
1643902250000|2022-02-03 15:30:50|756.7|756.1|756.5|755.9|756.9|756.3|756.5|755.9|10
1643902260000|2022-02-03 15:31:00|756.6|756|756.6|756|756.6|756|756.6|756|3
1643902270000|2022-02-03 15:31:10|756.7|756.1|756.4|755.8|756.7|756.1|756.4|755.8|15
1643902280000|2022-02-03 15:31:20|756.7|756.1|756.3|755.7|756.7|756.1|756.2|755.6|17
1643902290000|2022-02-03 15:31:30|756.4|755.8|756.1|755.5|756.4|755.8|756.1|755.5|67
1643902300000|2022-02-03 15:31:40|756.2|755.6|756.1|755.5|756.5|755.9|756.1|755.5|30
1643902310000|2022-02-03 15:31:50|756.4|755.8|755.9|755.3|756.4|755.8|755.9|755.3|16
1643902320000|2022-02-03 15:32:00|756|755.4|756.2|755.6|756.2|755.6|756|755.4|12
1643902330000|2022-02-03 15:32:10|756.3|755.7|756.1|755.5|756.4|755.8|756.1|755.5|21
1643902340000|2022-02-03 15:32:20|756|755.4|756.5|755.9|756.7|756.1|755.9|755.3|14
1643902350000|2022-02-03 15:32:30|756.6|756|756.4|755.8|756.6|756|756.4|755.8|6
1643902360000|2022-02-03 15:32:40|756.5|755.9|756.6|756|756.6|756|756.2|755.6|25
1643902370000|2022-02-03 15:32:50|756.7|756.1|756.5|755.9|756.8|756.2|756.5|755.9|16
1643902380000|2022-02-03 15:33:00|756.4|755.8|756.2|755.6|756.4|755.8|756.2|755.6|5
1643902390000|2022-02-03 15:33:10|755.9|755.3|755.9|755.3|755.9|755.3|755.6|755|22
1643902400000|2022-02-03 15:33:20|755.7|755.1|755.9|755.3|755.9|755.3|755.7|755.1|36
1643902410000|2022-02-03 15:33:30|755.6|755|755.6|755|755.7|755.1|755.6|755|22
1643902420000|2022-02-03 15:33:40|755.7|755.1|755.6|755|755.7|755.1|755.6|755|25
1643902430000|2022-02-03 15:33:50|755.4|754.8|755.5|754.9|755.5|754.9|755.4|754.8|4
1643902440000|2022-02-03 15:34:00|755.6|755|755.9|755.3|755.9|755.3|755.6|755|5
1643902450000|2022-02-03 15:34:10|756|755.4|755.6|755|756|755.4|755.4|754.8|23
1643902460000|2022-02-03 15:34:20|755.7|755.1|755.9|755.3|756|755.4|755.7|755.1|16
1643902470000|2022-02-03 15:34:30|755.7|755.1|756.2|755.6|756.2|755.6|755.6|755|6
1643902480000|2022-02-03 15:34:40|756.1|755.5|756.1|755.5|756.5|755.9|756.1|755.5|8
1643902490000|2022-02-03 15:34:50|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|16
1643902500000|2022-02-03 15:35:00|756.3|755.7|756.6|756|756.6|756|756.1|755.5|20
1643902510000|2022-02-03 15:35:10|756.5|755.9|756.4|755.8|756.6|756|756.4|755.8|10
1643902520000|2022-02-03 15:35:20|756.3|755.7|756.4|755.8|756.4|755.8|756.3|755.7|7
1643902530000|2022-02-03 15:35:30|756.2|755.6|756.4|755.8|756.4|755.8|756.1|755.5|6
1643902540000|2022-02-03 15:35:40|756.6|756|756.4|755.8|756.6|756|756.4|755.8|6
1643902550000|2022-02-03 15:35:50|756.3|755.7|756.8|756.2|756.8|756.2|756.2|755.6|11
1643902560000|2022-02-03 15:36:00|756.7|756.1|756.8|756.2|756.9|756.3|756.7|756.1|26
1643902570000|2022-02-03 15:36:10|756.7|756.1|756.4|755.8|756.9|756.3|756.4|755.8|51
1643902580000|2022-02-03 15:36:20|756.5|755.9|756.2|755.6|756.6|756|756.2|755.6|7
1643902590000|2022-02-03 15:36:30|755.9|755.3|756.2|755.6|756.2|755.6|755.9|755.3|12
1643902600000|2022-02-03 15:36:40|756.4|755.8|756.6|756|756.6|756|756.4|755.8|12
1643902610000|2022-02-03 15:36:50|756.4|755.8|756.4|755.8|756.4|755.8|756.3|755.7|4
1643902620000|2022-02-03 15:37:00|756.6|756|756.4|755.8|756.6|756|756.4|755.8|6
1643902630000|2022-02-03 15:37:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|3
1643902640000|2022-02-03 15:37:20|756.4|755.8|755.9|755.3|756.4|755.8|755.9|755.3|57
1643902650000|2022-02-03 15:37:30|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|15
1643902660000|2022-02-03 15:37:40|756.1|755.5|756.1|755.5|756.4|755.8|755.9|755.3|42
1643902670000|2022-02-03 15:37:50|756|755.4|756.1|755.5|756.1|755.5|755.9|755.3|86
1643902680000|2022-02-03 15:38:00|756|755.4|755.9|755.3|756.1|755.5|755.9|755.3|13
1643902690000|2022-02-03 15:38:10|755.7|755.1|755.4|754.8|755.7|755.1|755.3|754.7|11
1643902700000|2022-02-03 15:38:20|755.6|755|755.4|754.8|755.6|755|755.2|754.6|35
1643902710000|2022-02-03 15:38:30|755.3|754.7|755.3|754.7|755.4|754.8|755.2|754.6|12
1643902720000|2022-02-03 15:38:40|755.2|754.6|754.9|754.3|755.2|754.6|754.9|754.3|24
1643902730000|2022-02-03 15:38:50|755.1|754.5|754.7|754.1|755.1|754.5|754.7|754.1|28
1643902740000|2022-02-03 15:39:00|754.9|754.3|754.8|754.2|755.1|754.5|754.8|754.2|30
1643902750000|2022-02-03 15:39:10|754.7|754.1|754.7|754.1|754.9|754.3|754.6|754|13
1643902760000|2022-02-03 15:39:20|||||||||3
1643902770000|2022-02-03 15:39:30|754.6|754|754.7|754.1|754.7|754.1|754.6|754|5
1643902780000|2022-02-03 15:39:40|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|7
1643902790000|2022-02-03 15:39:50|754.4|753.8|754.4|753.8|754.6|754|754.2|753.6|23
1643902800000|2022-02-03 15:40:00|754.2|753.6|754.4|753.8|754.4|753.8|754.2|753.6|5
1643902810000|2022-02-03 15:40:10|754.5|753.9|754.4|753.8|754.6|754|754.4|753.8|16
1643902820000|2022-02-03 15:40:20|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|2
1643902830000|2022-02-03 15:40:30|754.6|754|754.6|754|754.6|754|754.4|753.8|38
1643902840000|2022-02-03 15:40:40|754.4|753.8|754.2|753.6|754.4|753.8|754.2|753.6|8
1643902850000|2022-02-03 15:40:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|12
1643902860000|2022-02-03 15:41:00|||||||||3
1643902870000|2022-02-03 15:41:10|754.3|753.7|754.2|753.6|754.3|753.7|754.2|753.6|3
1643902880000|2022-02-03 15:41:20|753.6|753|753.7|753.1|753.7|753.1|753.6|753|20
1643902890000|2022-02-03 15:41:30|753.9|753.3|753.7|753.1|753.9|753.3|753.7|753.1|8
1643902900000|2022-02-03 15:41:40|753.9|753.3|753.9|753.3|754.1|753.5|753.9|753.3|5
1643902910000|2022-02-03 15:41:50|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|12
1643902920000|2022-02-03 15:42:00|754.4|753.8|754.4|753.8|754.7|754.1|754.4|753.8|11
1643902930000|2022-02-03 15:42:10|754.2|753.6|754.3|753.7|754.3|753.7|754.2|753.6|10
1643902940000|2022-02-03 15:42:20|754.2|753.6|754.4|753.8|754.4|753.8|754.2|753.6|6
1643902950000|2022-02-03 15:42:30|754.6|754|754.2|753.6|754.6|754|754.2|753.6|13
1643902960000|2022-02-03 15:42:40|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|2
1643902970000|2022-02-03 15:42:50|||||||||1
1643902980000|2022-02-03 15:43:00|754.2|753.6|753.9|753.3|754.3|753.7|753.9|753.3|58
1643902990000|2022-02-03 15:43:10|753.6|753|752.7|752.1|753.7|753.1|752.6|752|28
1643903000000|2022-02-03 15:43:20|752.9|752.3|752.7|752.1|752.9|752.3|752.7|752.1|12
1643903010000|2022-02-03 15:43:30|752.9|752.3|753.1|752.5|753.2|752.6|752.9|752.3|15
1643903020000|2022-02-03 15:43:40|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|8
1643903030000|2022-02-03 15:43:50|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|4
1643903040000|2022-02-03 15:44:00|753.1|752.5|753.7|753.1|753.9|753.3|753.1|752.5|12
1643903050000|2022-02-03 15:44:10|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|3
1643903060000|2022-02-03 15:44:20|754|753.4|754.1|753.5|754.1|753.5|753.9|753.3|7
1643903070000|2022-02-03 15:44:30|754.2|753.6|754.2|753.6|754.4|753.8|754.2|753.6|6
1643903080000|2022-02-03 15:44:40|754.3|753.7|753.9|753.3|754.3|753.7|753.9|753.3|28
1643903090000|2022-02-03 15:44:50|754|753.4|753.9|753.3|754|753.4|753.9|753.3|7
1643903100000|2022-02-03 15:45:00|754|753.4|754.2|753.6|754.2|753.6|754|753.4|12
1643903110000|2022-02-03 15:45:10|754.4|753.8|754.4|753.8|754.4|753.8|754.2|753.6|14
1643903120000|2022-02-03 15:45:20|||||||||6
1643903130000|2022-02-03 15:45:30|||||||||2
1643903140000|2022-02-03 15:45:40|754.3|753.7|754.1|753.5|754.3|753.7|753.9|753.3|18
1643903150000|2022-02-03 15:45:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|2
1643903160000|2022-02-03 15:46:00|754|753.4|753.9|753.3|754|753.4|753.9|753.3|12
1643903170000|2022-02-03 15:46:10|753.7|753.1|753.2|752.6|753.7|753.1|753.2|752.6|17
1643903180000|2022-02-03 15:46:20|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|10
1643903190000|2022-02-03 15:46:30|753.2|752.6|753.2|752.6|753.3|752.7|753.2|752.6|32
1643903200000|2022-02-03 15:46:40|753.4|752.8|753.2|752.6|753.4|752.8|753.2|752.6|19
1643903210000|2022-02-03 15:46:50|753.1|752.5|752.9|752.3|753.1|752.5|752.9|752.3|11
1643903220000|2022-02-03 15:47:00|753.1|752.5|753.2|752.6|753.4|752.8|753.1|752.5|10
1643903230000|2022-02-03 15:47:10|752.9|752.3|752.7|752.1|752.9|752.3|752.7|752.1|23
1643903240000|2022-02-03 15:47:20|752.6|752|752.9|752.3|752.9|752.3|752.6|752|23
1643903250000|2022-02-03 15:47:30|753|752.4|752.9|752.3|753.2|752.6|752.9|752.3|9
1643903260000|2022-02-03 15:47:40|753.1|752.5|753.1|752.5|753.1|752.5|752.9|752.3|6
1643903270000|2022-02-03 15:47:50|753.2|752.6|753.4|752.8|753.4|752.8|753.2|752.6|5
1643903280000|2022-02-03 15:48:00|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|12
1643903290000|2022-02-03 15:48:10|||||||||5
1643903300000|2022-02-03 15:48:20|753.2|752.6|753.3|752.7|753.3|752.7|753.2|752.6|7
1643903310000|2022-02-03 15:48:30|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1643903320000|2022-02-03 15:48:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|13
1643903330000|2022-02-03 15:48:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1643903340000|2022-02-03 15:49:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|13
1643903350000|2022-02-03 15:49:10|753.6|753|753.7|753.1|753.7|753.1|753.6|753|6
1643903360000|2022-02-03 15:49:20|753.6|753|753.7|753.1|753.7|753.1|753.4|752.8|30
1643903370000|2022-02-03 15:49:30|||||||||1
1643903380000|2022-02-03 15:49:40|753.6|753|753.6|753|753.6|753|753.6|753|5
1643903390000|2022-02-03 15:49:50|753.7|753.1|753.4|752.8|753.7|753.1|753.4|752.8|11
1643903400000|2022-02-03 15:50:00|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|7
1643903410000|2022-02-03 15:50:10|753.5|752.9|753.4|752.8|753.7|753.1|753.4|752.8|39
1643903420000|2022-02-03 15:50:20|753.2|752.6|752.9|752.3|753.2|752.6|752.9|752.3|11
1643903430000|2022-02-03 15:50:30|752.8|752.2|752.4|751.8|752.8|752.2|752.4|751.8|22
1643903440000|2022-02-03 15:50:40|752|751.4|752.2|751.6|752.2|751.6|751.8|751.2|26
1643903450000|2022-02-03 15:50:50|752.4|751.8|752.3|751.7|752.4|751.8|752.3|751.7|8
1643903460000|2022-02-03 15:51:00|752.4|751.8|752.7|752.1|752.7|752.1|752.4|751.8|14
1643903470000|2022-02-03 15:51:10|752.6|752|752.5|751.9|752.6|752|752.5|751.9|3
1643903480000|2022-02-03 15:51:20|752.6|752|752.4|751.8|752.7|752.1|752.4|751.8|17
1643903490000|2022-02-03 15:51:30|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|32
1643903500000|2022-02-03 15:51:40|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|12
1643903510000|2022-02-03 15:51:50|||||||||1
1643903520000|2022-02-03 15:52:00|||||||||3
1643903530000|2022-02-03 15:52:10|752.5|751.9|752.4|751.8|752.5|751.9|752.3|751.7|17
1643903540000|2022-02-03 15:52:20|752.3|751.7|752.1|751.5|752.3|751.7|752.1|751.5|6
1643903550000|2022-02-03 15:52:30|752.2|751.6|752.4|751.8|752.4|751.8|752.2|751.6|6
1643903560000|2022-02-03 15:52:40|||||||||1
1643903570000|2022-02-03 15:52:50|||||||||1
1643903580000|2022-02-03 15:53:00|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|16
1643903590000|2022-02-03 15:53:10|752.5|751.9|752.5|751.9|752.7|752.1|752.4|751.8|15
1643903600000|2022-02-03 15:53:20|752.4|751.8|752.5|751.9|752.5|751.9|752.4|751.8|7
1643903610000|2022-02-03 15:53:30|752.6|752|752.7|752.1|752.7|752.1|752.6|752|5
1643903620000|2022-02-03 15:53:40|752.6|752|752.1|751.5|752.6|752|752.1|751.5|10
1643903630000|2022-02-03 15:53:50|751.9|751.3|752.2|751.6|752.2|751.6|751.9|751.3|17
1643903640000|2022-02-03 15:54:00|751.9|751.3|752.4|751.8|752.4|751.8|751.9|751.3|34
1643903650000|2022-02-03 15:54:10|752.7|752.1|752.8|752.2|752.8|752.2|752.7|752.1|11
1643903660000|2022-02-03 15:54:20|752.9|752.3|752.9|752.3|752.9|752.3|752.5|751.9|36
1643903670000|2022-02-03 15:54:30|752.7|752.1|752.6|752|752.7|752.1|752.6|752|0
1643903680000|2022-02-03 15:54:40|752.7|752.1|752.7|752.1|752.9|752.3|752.7|752.1|29
1643903690000|2022-02-03 15:54:50|752.6|752|752.7|752.1|752.7|752.1|752.6|752|5
1643903700000|2022-02-03 15:55:00|752.9|752.3|753.1|752.5|753.2|752.6|752.9|752.3|6
1643903710000|2022-02-03 15:55:10|752.9|752.3|752.7|752.1|752.9|752.3|752.7|752.1|9
1643903720000|2022-02-03 15:55:20|752.8|752.2|753.1|752.5|753.1|752.5|752.7|752.1|5
1643903730000|2022-02-03 15:55:30|753.3|752.7|753.2|752.6|753.3|752.7|753.1|752.5|5
1643903740000|2022-02-03 15:55:40|||||||||1
1643903750000|2022-02-03 15:55:50|753.4|752.8|753.7|753.1|753.7|753.1|753.4|752.8|28
1643903760000|2022-02-03 15:56:00|753.8|753.2|753.9|753.3|753.9|753.3|753.8|753.2|4
1643903770000|2022-02-03 15:56:10|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|5
1643903780000|2022-02-03 15:56:20|754.1|753.5|754|753.4|754.2|753.6|754|753.4|8
1643903790000|2022-02-03 15:56:30|754.1|753.5|753.9|753.3|754.1|753.5|753.9|753.3|4
1643903800000|2022-02-03 15:56:40|753.7|753.1|753.4|752.8|753.7|753.1|753.4|752.8|7
1643903810000|2022-02-03 15:56:50|753.6|753|753.6|753|753.6|753|753.6|753|3
1643903820000|2022-02-03 15:57:00|753.4|752.8|752.9|752.3|753.4|752.8|752.9|752.3|27
1643903840000|2022-02-03 15:57:20|752.8|752.2|752.6|752|752.9|752.3|752.6|752|10
1643903850000|2022-02-03 15:57:30|752.7|752.1|752.9|752.3|752.9|752.3|752.6|752|7
1643903870000|2022-02-03 15:57:50|752.7|752.1|753.1|752.5|753.2|752.6|752.7|752.1|5
1643903880000|2022-02-03 15:58:00|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|9
1643903890000|2022-02-03 15:58:10|752.7|752.1|752.4|751.8|752.7|752.1|752.4|751.8|2
1643903900000|2022-02-03 15:58:20|||||||||6
1643903910000|2022-02-03 15:58:30|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|2
1643903920000|2022-02-03 15:58:40|751.9|751.3|751.4|750.8|752.1|751.3|751.4|750.8|77
1643903930000|2022-02-03 15:58:50|751.5|750.9|751.7|751.1|751.7|751.1|751.4|750.8|22
1643903940000|2022-02-03 15:59:00|751.8|751.2|751.8|751.2|751.9|751.3|751.7|751.1|34
1643903950000|2022-02-03 15:59:10|751.9|751.3|751.9|751.3|751.9|751.3|751.7|751.1|6
1643903960000|2022-02-03 15:59:20|||||||||1
1643903970000|2022-02-03 15:59:30|752.6|752|752.4|751.8|752.6|752|752.3|751.7|120
1643903980000|2022-02-03 15:59:40|752.5|751.9|752.6|752|752.6|752|752.5|751.9|5
1643903990000|2022-02-03 15:59:50|752.5|751.9|752.7|752.1|752.7|752.1|752.4|751.8|4
1643904000000|2022-02-03 16:00:00|753|752.4|753.4|752.8|753.9|753.3|753|752.4|18
1643904010000|2022-02-03 16:00:10|753.5|752.9|753.4|752.8|753.6|753|753.4|752.8|8
1643904020000|2022-02-03 16:00:20|||||||||3
1643904030000|2022-02-03 16:00:30|753.3|752.7|753.4|752.8|753.4|752.8|753.2|752.6|8
1643904040000|2022-02-03 16:00:40|||||||||1
1643904050000|2022-02-03 16:00:50|753.5|752.9|752.9|752.3|753.5|752.9|752.9|752.3|12
1643904060000|2022-02-03 16:01:00|753|752.4|752.9|752.3|753|752.4|752.9|752.3|6
1643904070000|2022-02-03 16:01:10|753|752.4|753.4|752.8|753.4|752.8|753|752.4|4
1643904080000|2022-02-03 16:01:20|||||||||7
1643904100000|2022-02-03 16:01:40|753.2|752.6|752.9|752.3|753.2|752.6|752.9|752.3|11
1643904110000|2022-02-03 16:01:50|752.8|752.2|752.6|752|752.9|752.3|752.6|752|2
1643904120000|2022-02-03 16:02:00|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|3
1643904130000|2022-02-03 16:02:10|||||||||1
1643904140000|2022-02-03 16:02:20|752.8|752.2|752.7|752.1|752.8|752.2|752.6|752|5
1643904150000|2022-02-03 16:02:30|752.8|752.2|752.9|752.3|752.9|752.3|752.8|752.2|2
1643904160000|2022-02-03 16:02:40|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|6
1643904170000|2022-02-03 16:02:50|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|16
1643904180000|2022-02-03 16:03:00|753.4|752.8|752.9|752.3|753.4|752.8|752.9|752.3|11
1643904190000|2022-02-03 16:03:10|752.6|752|752.4|751.8|752.6|752|752.1|751.5|23
1643904200000|2022-02-03 16:03:20|752.5|751.9|752.5|751.9|752.5|751.9|752.5|751.9|8
1643904210000|2022-02-03 16:03:30|752.4|751.8|752.4|751.8|752.5|751.9|752.4|751.8|3
1643904220000|2022-02-03 16:03:40|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|16
1643904230000|2022-02-03 16:03:50|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|8
1643904240000|2022-02-03 16:04:00|752.5|751.9|752.4|751.8|752.5|751.9|752.2|751.6|9
1643904250000|2022-02-03 16:04:10|||||||||2
1643904260000|2022-02-03 16:04:20|752.5|751.9|752.6|752|752.6|752|752.5|751.9|2
1643904270000|2022-02-03 16:04:30|752.8|752.2|752.4|751.8|752.8|752.2|752.4|751.8|15
1643904280000|2022-02-03 16:04:40|752.5|751.9|752.5|751.9|752.6|752|752.4|751.8|17
1643904290000|2022-02-03 16:04:50|752.4|751.8|752.4|751.8|752.4|751.8|752.2|751.6|4
1643904300000|2022-02-03 16:05:00|752.5|751.9|752.6|752|752.6|752|752.4|751.8|11
1643904310000|2022-02-03 16:05:10|752.5|751.9|752.7|752.1|752.7|752.1|752.5|751.9|2
1643904320000|2022-02-03 16:05:20|752.9|752.3|753|752.4|753.2|752.6|752.9|752.3|7
1643904330000|2022-02-03 16:05:30|752.9|752.3|752.8|752.2|753|752.4|752.8|752.2|10
1643904340000|2022-02-03 16:05:40|752.9|752.3|752.9|752.3|752.9|752.3|752.8|752.2|9
1643904350000|2022-02-03 16:05:50|752.7|752.1|752.6|752|752.7|752.1|752.4|751.8|18
1643904360000|2022-02-03 16:06:00|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|1
1643904370000|2022-02-03 16:06:10|752.2|751.6|751.9|751.3|752.2|751.6|751.9|751.3|12
1643904390000|2022-02-03 16:06:30|||||||||3
1643904400000|2022-02-03 16:06:40|751.7|751.1|751.9|751.3|752.1|751.5|751.7|751.1|11
1643904410000|2022-02-03 16:06:50|752.1|751.5|752.2|751.6|752.2|751.6|751.9|751.3|8
1643904420000|2022-02-03 16:07:00|752.4|751.8|752.7|752.1|752.7|752.1|752.4|751.8|19
1643904430000|2022-02-03 16:07:10|752.5|751.9|752.7|752.1|752.7|752.1|752.5|751.9|11
1643904440000|2022-02-03 16:07:20|752.6|752|752.7|752.1|752.7|752.1|752.4|751.8|8
1643904450000|2022-02-03 16:07:30|752.6|752|752.6|752|752.6|752|752.4|751.8|13
1643904460000|2022-02-03 16:07:40|752.5|751.9|752.6|752|752.7|752.1|752.5|751.9|4
1643904470000|2022-02-03 16:07:50|752.7|752.1|752.4|751.8|752.7|752.1|752.4|751.8|10
1643904480000|2022-02-03 16:08:00|752.6|752|752.7|752.1|752.8|752.2|752.4|751.8|10
1643904490000|2022-02-03 16:08:10|752.6|752|752.7|752.1|752.7|752.1|752.6|752|2
1643904500000|2022-02-03 16:08:20|||||||||1
1643904510000|2022-02-03 16:08:30|752.6|752|752.3|751.7|752.6|752|752.3|751.7|3
1643904520000|2022-02-03 16:08:40|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|11
1643904530000|2022-02-03 16:08:50|752.6|752|752.6|752|752.6|752|752.6|752|3
1643904540000|2022-02-03 16:09:00|752.7|752.1|752.9|752.3|752.9|752.3|752.7|752.1|2
1643904550000|2022-02-03 16:09:10|||||||||2
1643904560000|2022-02-03 16:09:20|753.2|752.6|753.2|752.6|753.4|752.8|753.2|752.6|7
1643904570000|2022-02-03 16:09:30|753|752.4|752.6|752|753|752.4|752.6|752|4
1643904580000|2022-02-03 16:09:40|752.7|752.1|752.7|752.1|752.9|752.3|752.7|752.1|7
1643904590000|2022-02-03 16:09:50|752.4|751.8|751.9|751.3|752.4|751.8|751.7|751.1|60
1643904600000|2022-02-03 16:10:00|751.8|751.2|751.9|751.3|751.9|751.3|751.7|751.1|5
1643904620000|2022-02-03 16:10:20|||||||||1
1643904640000|2022-02-03 16:10:40|752.1|751.5|751.4|750.8|752.1|751.5|751.4|750.8|35
1643904650000|2022-02-03 16:10:50|751.2|750.6|751.4|750.8|751.4|750.8|751.1|750.5|13
1643904660000|2022-02-03 16:11:00|751.2|750.6|751.1|750.5|751.3|750.7|751.1|750.5|11
1643904670000|2022-02-03 16:11:10|750.9|750.3|750.9|750.3|750.9|750.3|750.8|750.2|43
1643904680000|2022-02-03 16:11:20|||||||||1
1643904690000|2022-02-03 16:11:30|751.1|750.5|751.1|750.5|751.2|750.6|751.1|750.5|2
1643904700000|2022-02-03 16:11:40|751.2|750.6|751.1|750.5|751.2|750.6|751.1|750.5|5
1643904710000|2022-02-03 16:11:50|750.9|750.3|750.9|750.3|750.9|750.3|750.9|750.3|6
1643904720000|2022-02-03 16:12:00|751|750.4|751.4|750.8|751.4|750.8|751|750.4|10
1643904730000|2022-02-03 16:12:10|751.2|750.6|751.2|750.6|751.2|750.6|751.2|750.6|3
1643904740000|2022-02-03 16:12:20|751.4|750.8|751.4|750.8|751.4|750.8|751.4|750.8|5
1643904750000|2022-02-03 16:12:30|||||||||7
1643904760000|2022-02-03 16:12:40|751.1|750.5|751.2|750.6|751.2|750.6|750.9|750.3|20
1643904770000|2022-02-03 16:12:50|751.4|750.8|751.2|750.6|751.4|750.8|751.2|750.6|12
1643904780000|2022-02-03 16:13:00|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|5
1643904790000|2022-02-03 16:13:10|751.3|750.7|751.4|750.8|751.4|750.8|751.3|750.7|4
1643904800000|2022-02-03 16:13:20|751.6|751|751.6|751|751.6|751|751.6|751|12
1643904810000|2022-02-03 16:13:30|751.7|751.1|752.5|751.9|752.5|751.9|751.7|751.1|8
1643904820000|2022-02-03 16:13:40|752.4|751.8|752.1|751.5|752.4|751.8|752.1|751.5|2
1643904830000|2022-02-03 16:13:50|752.4|751.8|752.4|751.8|752.4|751.8|752.4|751.8|6
1643904840000|2022-02-03 16:14:00|752.5|751.9|752.2|751.6|752.5|751.9|752.2|751.6|17
1643904850000|2022-02-03 16:14:10|752.3|751.7|752.1|751.5|752.3|751.7|752.1|751.5|6
1643904860000|2022-02-03 16:14:20|752.2|751.6|752.1|751.5|752.2|751.6|752.1|751.5|2
1643904870000|2022-02-03 16:14:30|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|3
1643904880000|2022-02-03 16:14:40|752.1|751.5|751.9|751.3|752.1|751.5|751.9|751.3|4
1643904890000|2022-02-03 16:14:50|752|751.4|752|751.4|752.1|751.5|752|751.4|8
1643904900000|2022-02-03 16:15:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1643904910000|2022-02-03 16:15:10|751.8|751.2|751.7|751.1|751.9|751.3|751.7|751.1|3
1643904920000|2022-02-03 16:15:20|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|1
1643904930000|2022-02-03 16:15:30|751.9|751.3|751.8|751.2|751.9|751.3|751.8|751.2|5
1643904940000|2022-02-03 16:15:40|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|2
1643904950000|2022-02-03 16:15:50|752.1|751.5|752.1|751.5|752.1|751.5|752|751.4|10
1643904960000|2022-02-03 16:16:00|752|751.4|752.7|752.1|752.7|752.1|751.9|751.3|10
1643904970000|2022-02-03 16:16:10|752.8|752.2|752.7|752.1|752.9|752.3|752.7|752.1|12
1643904980000|2022-02-03 16:16:20|752.9|752.3|752.7|752.1|752.9|752.3|752.7|752.1|6
1643904990000|2022-02-03 16:16:30|753|752.4|752.8|752.2|753.2|752.6|752.8|752.2|26
1643905000000|2022-02-03 16:16:40|752.9|752.3|752.7|752.1|752.9|752.3|752.7|752.1|10
1643905010000|2022-02-03 16:16:50|752.6|752|752.6|752|752.6|752|752.6|752|1
1643905020000|2022-02-03 16:17:00|752.5|751.9|752.4|751.8|752.6|752|752.4|751.8|10
1643905030000|2022-02-03 16:17:10|752.3|751.7|752.5|751.9|752.5|751.9|752.3|751.7|26
1643905040000|2022-02-03 16:17:20|752.4|751.8|752.6|752|752.6|752|752.4|751.8|4
1643905050000|2022-02-03 16:17:30|752.7|752.1|752.6|752|752.7|752.1|752.6|752|5
1643905060000|2022-02-03 16:17:40|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|2
1643905070000|2022-02-03 16:17:50|752.5|751.9|752.7|752.1|752.7|752.1|752.5|751.9|7
1643905080000|2022-02-03 16:18:00|752.6|752|752.6|752|752.7|752.1|752.4|751.8|34
1643905090000|2022-02-03 16:18:10|752.4|751.8|752.6|752|752.6|752|752.4|751.8|2
1643905100000|2022-02-03 16:18:20|752.7|752.1|752.9|752.3|752.9|752.3|752.7|752.1|1
1643905110000|2022-02-03 16:18:30|753|752.4|752.9|752.3|753|752.4|752.9|752.3|17
1643905120000|2022-02-03 16:18:40|752.8|752.2|752.8|752.2|752.8|752.2|752.8|752.2|0
1643905130000|2022-02-03 16:18:50|752.7|752.1|752.6|752|752.7|752.1|752.6|752|5
1643905150000|2022-02-03 16:19:10|752.5|751.9|752.4|751.8|752.5|751.9|752.4|751.8|2
1643905170000|2022-02-03 16:19:30|752.6|752|753.1|752.5|753.1|752.5|752.6|752|12
1643905180000|2022-02-03 16:19:40|752.9|752.3|752.7|752.1|752.9|752.3|752.7|752.1|13
1643905190000|2022-02-03 16:19:50|||||||||1
1643905200000|2022-02-03 16:20:00|752.6|752|752.6|752|752.6|752|752.6|752|3
1643905210000|2022-02-03 16:20:10|||||||||1
1643905220000|2022-02-03 16:20:20|752.7|752.1|752.6|752|752.7|752.1|752.6|752|2
1643905230000|2022-02-03 16:20:30|||||||||1
1643905240000|2022-02-03 16:20:40|||||||||2
1643905260000|2022-02-03 16:21:00|752.7|752.1|752.9|752.3|752.9|752.3|752.7|752.1|9
1643905270000|2022-02-03 16:21:10|||||||||4
1643905280000|2022-02-03 16:21:20|753|752.4|753.9|753.3|753.9|753.3|753|752.4|11
1643905290000|2022-02-03 16:21:30|754.1|753.5|754.1|753.5|754.4|753.8|754.1|753.5|19
1643905300000|2022-02-03 16:21:40|754.3|753.7|754.4|753.8|754.4|753.8|754.2|753.6|23
1643905310000|2022-02-03 16:21:50|754.3|753.7|754.9|754.3|754.9|754.3|754.3|753.7|14
1643905320000|2022-02-03 16:22:00|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|12
1643905330000|2022-02-03 16:22:10|754.8|754.2|754.8|754.2|754.9|754.3|754.8|754.2|10
1643905340000|2022-02-03 16:22:20|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|5
1643905350000|2022-02-03 16:22:30|755.1|754.5|755.4|754.8|755.4|754.8|755.1|754.5|23
1643905360000|2022-02-03 16:22:40|755.2|754.6|755.3|754.7|755.4|754.8|755.2|754.6|33
1643905370000|2022-02-03 16:22:50|755.2|754.6|754.9|754.3|755.2|754.6|754.9|754.3|11
1643905380000|2022-02-03 16:23:00|754.7|754.1|755.1|754.5|755.1|754.5|754.7|754.1|10
1643905390000|2022-02-03 16:23:10|754.9|754.3|755.1|754.5|755.1|754.5|754.9|754.3|17
1643905400000|2022-02-03 16:23:20|||||||||1
1643905410000|2022-02-03 16:23:30|||||||||2
1643905430000|2022-02-03 16:23:50|755.2|754.6|755.4|754.8|755.5|754.9|755.2|754.6|11
1643905440000|2022-02-03 16:24:00|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|21
1643905450000|2022-02-03 16:24:10|755.5|754.9|755.6|755|755.6|755|755.5|754.9|3
1643905460000|2022-02-03 16:24:20|||||||||2
1643905470000|2022-02-03 16:24:30|755.4|754.8|755.4|754.8|755.7|755.1|755.4|754.8|36
1643905480000|2022-02-03 16:24:40|||||||||3
1643905490000|2022-02-03 16:24:50|||||||||1
1643905500000|2022-02-03 16:25:00|755.2|754.6|755.4|754.8|755.4|754.8|755.2|754.6|15
1643905510000|2022-02-03 16:25:10|||||||||1
1643905530000|2022-02-03 16:25:30|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|11
1643905540000|2022-02-03 16:25:40|755.7|755.1|755.9|755.3|755.9|755.3|755.7|755.1|5
1643905550000|2022-02-03 16:25:50|756|755.4|756.1|755.5|756.2|755.6|756|755.4|14
1643905560000|2022-02-03 16:26:00|756|755.4|756|755.4|756|755.4|755.9|755.3|15
1643905570000|2022-02-03 16:26:10|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|3
1643905580000|2022-02-03 16:26:20|||||||||4
1643905590000|2022-02-03 16:26:30|||||||||1
1643905600000|2022-02-03 16:26:40|756|755.4|756.1|755.5|756.1|755.5|755.9|755.3|11
1643905620000|2022-02-03 16:27:00|||||||||3
1643905630000|2022-02-03 16:27:10|756.4|755.8|756.4|755.8|756.4|755.8|756.3|755.7|6
1643905640000|2022-02-03 16:27:20|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|3
1643905650000|2022-02-03 16:27:30|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|22
1643905660000|2022-02-03 16:27:40|756|755.4|755.8|755.2|756|755.4|755.8|755.2|3
1643905670000|2022-02-03 16:27:50|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|4
1643905680000|2022-02-03 16:28:00|||||||||14
1643905690000|2022-02-03 16:28:10|756|755.4|756|755.4|756|755.4|756|755.4|4
1643905700000|2022-02-03 16:28:20|756.1|755.5|756.3|755.7|756.3|755.7|756.1|755.5|6
1643905710000|2022-02-03 16:28:30|756.4|755.8|756.1|755.5|756.4|755.8|756.1|755.5|11
1643905720000|2022-02-03 16:28:40|755.9|755.3|755.2|754.6|755.9|755.3|755|754.4|45
1643905730000|2022-02-03 16:28:50|755.1|754.5|755.1|754.5|755.2|754.6|755.1|754.5|0
1643905740000|2022-02-03 16:29:00|755|754.4|755.1|754.5|755.1|754.5|754.9|754.3|5
1643905750000|2022-02-03 16:29:10|755|754.4|754.7|754.1|755|754.4|754.7|754.1|3
1643905760000|2022-02-03 16:29:20|754.6|754|754.4|753.8|754.6|754|754.4|753.8|11
1643905770000|2022-02-03 16:29:30|754.5|753.9|754.9|754.3|754.9|754.3|754.5|753.9|12
1643905780000|2022-02-03 16:29:40|755|754.4|754.6|754|755|754.4|754.6|754|13
1643905790000|2022-02-03 16:29:50|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|7
1643905800000|2022-02-03 16:30:00|754.9|754.3|754.6|754|754.9|754.3|754.4|753.8|24
1643905810000|2022-02-03 16:30:10|754.4|753.8|754.1|753.5|754.4|753.8|754.1|753.5|27
1643905820000|2022-02-03 16:30:20|754|753.4|754.1|753.5|754.1|753.5|753.9|753.3|8
1643905830000|2022-02-03 16:30:30|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|15
1643905840000|2022-02-03 16:30:40|753.9|753.3|753.5|752.9|754|753.4|753.5|752.9|19
1643905850000|2022-02-03 16:30:50|753.6|753|753.6|753|753.8|753.2|753.6|753|33
1643905860000|2022-02-03 16:31:00|||||||||3
1643905870000|2022-02-03 16:31:10|753.7|753.1|753.7|753.1|754|753.4|753.7|753.1|121
1643905880000|2022-02-03 16:31:20|754.1|753.5|753.6|753|754.1|753.5|753.5|752.9|18
1643905890000|2022-02-03 16:31:30|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|2
1643905900000|2022-02-03 16:31:40|||||||||5
1643905910000|2022-02-03 16:31:50|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|7
1643905920000|2022-02-03 16:32:00|753.3|752.7|753.2|752.6|753.3|752.7|753.2|752.6|13
1643905930000|2022-02-03 16:32:10|753.3|752.7|753.2|752.6|753.4|752.8|753.2|752.6|13
1643905940000|2022-02-03 16:32:20|753.4|752.8|753.2|752.6|753.4|752.8|753.2|752.6|5
1643905950000|2022-02-03 16:32:30|||||||||6
1643905960000|2022-02-03 16:32:40|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|3
1643905970000|2022-02-03 16:32:50|||||||||13
1643905980000|2022-02-03 16:33:00|753.6|753|753.8|753.2|753.8|753.2|753.6|753|13
1643905990000|2022-02-03 16:33:10|753.9|753.3|754|753.4|754|753.4|753.9|753.3|2
1643906000000|2022-02-03 16:33:20|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|4
1643906010000|2022-02-03 16:33:30|754.2|753.6|754.4|753.8|754.4|753.8|754.1|753.5|5
1643906020000|2022-02-03 16:33:40|||||||||12
1643906030000|2022-02-03 16:33:50|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|5
1643906040000|2022-02-03 16:34:00|||||||||4
1643906050000|2022-02-03 16:34:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|5
1643906070000|2022-02-03 16:34:30|754|753.4|754|753.4|754.1|753.5|754|753.4|5
1643906080000|2022-02-03 16:34:40|753.7|753.1|754|753.4|754|753.4|753.7|753.1|48
1643906100000|2022-02-03 16:35:00|||||||||11
1643906110000|2022-02-03 16:35:10|||||||||2
1643906120000|2022-02-03 16:35:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1643906130000|2022-02-03 16:35:30|||||||||1
1643906150000|2022-02-03 16:35:50|||||||||1
1643906160000|2022-02-03 16:36:00|||||||||1
1643906170000|2022-02-03 16:36:10|754|753.4|754|753.4|754|753.4|754|753.4|4
1643906180000|2022-02-03 16:36:20|754.2|753.6|754.3|753.7|754.3|753.7|754.1|753.5|16
1643906190000|2022-02-03 16:36:30|754.4|753.8|754.4|753.8|754.5|753.9|754.4|753.8|6
1643906200000|2022-02-03 16:36:40|||||||||1
1643906210000|2022-02-03 16:36:50|||||||||4
1643906220000|2022-02-03 16:37:00|754.5|753.9|753.9|753.3|754.5|753.9|753.9|753.3|5
1643906230000|2022-02-03 16:37:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|4
1643906240000|2022-02-03 16:37:20|||||||||6
1643906250000|2022-02-03 16:37:30|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|6
1643906260000|2022-02-03 16:37:40|753.8|753.2|754|753.4|754|753.4|753.7|753.1|5
1643906270000|2022-02-03 16:37:50|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|3
1643906280000|2022-02-03 16:38:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|5
1643906290000|2022-02-03 16:38:10|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|2
1643906300000|2022-02-03 16:38:20|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|7
1643906310000|2022-02-03 16:38:30|||||||||1
1643906320000|2022-02-03 16:38:40|754.1|753.5|754|753.4|754.1|753.5|754|753.4|4
1643906340000|2022-02-03 16:39:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643906350000|2022-02-03 16:39:10|||||||||2
1643906360000|2022-02-03 16:39:20|753.8|753.2|753.7|753.1|753.9|753.3|753.7|753.1|8
1643906370000|2022-02-03 16:39:30|753.6|753|753.7|753.1|753.7|753.1|753.6|753|17
1643906380000|2022-02-03 16:39:40|753.6|753|753.1|752.5|753.6|753|753.1|752.5|16
1643906390000|2022-02-03 16:39:50|753|752.4|753|752.4|753|752.4|753|752.4|2
1643906400000|2022-02-03 16:40:00|||||||||6
1643906410000|2022-02-03 16:40:10|||||||||1
1643906420000|2022-02-03 16:40:20|||||||||2
1643906430000|2022-02-03 16:40:30|||||||||1
1643906440000|2022-02-03 16:40:40|752.9|752.3|752.9|752.3|753|752.4|752.9|752.3|1
1643906450000|2022-02-03 16:40:50|752.7|752.1|752.9|752.3|752.9|752.3|752.7|752.1|10
1643906460000|2022-02-03 16:41:00|753|752.4|752.9|752.3|753|752.4|752.9|752.3|2
1643906470000|2022-02-03 16:41:10|753|752.4|752.7|752.1|753|752.4|752.7|752.1|8
1643906480000|2022-02-03 16:41:20|752.9|752.3|752.9|752.3|752.9|752.3|752.9|752.3|3
1643906490000|2022-02-03 16:41:30|752.7|752.1|752.7|752.1|752.7|752.1|752.7|752.1|3
1643906500000|2022-02-03 16:41:40|752.6|752|752.9|752.3|752.9|752.3|752.6|752|8
1643906520000|2022-02-03 16:42:00|752.7|752.1|752.5|751.9|752.7|752.1|752.5|751.9|18
1643906530000|2022-02-03 16:42:10|752.4|751.8|752.2|751.6|752.4|751.8|752.2|751.6|13
1643906540000|2022-02-03 16:42:20|752.3|751.7|752.2|751.6|752.4|751.8|752.2|751.6|5
1643906550000|2022-02-03 16:42:30|752.1|751.5|752.2|751.6|752.2|751.6|752.1|751.5|9
1643906560000|2022-02-03 16:42:40|||||||||9
1643906570000|2022-02-03 16:42:50|752.4|751.8|752.2|751.6|752.5|751.9|752.2|751.6|59
1643906580000|2022-02-03 16:43:00|752.3|751.7|752.4|751.8|752.4|751.8|752.3|751.7|4
1643906590000|2022-02-03 16:43:10|752.2|751.6|752|751.4|752.2|751.6|752|751.4|11
1643906600000|2022-02-03 16:43:20|751.7|751.1|751.5|750.9|751.7|751.1|751.5|750.9|21
1643906610000|2022-02-03 16:43:30|||||||||6
1643906620000|2022-02-03 16:43:40|||||||||6
1643906630000|2022-02-03 16:43:50|||||||||1
1643906640000|2022-02-03 16:44:00|751.6|751|752.1|751.5|752.1|751.5|751.6|751|16
1643906650000|2022-02-03 16:44:10|752|751.4|751.7|751.1|752|751.4|751.5|750.9|17
1643906660000|2022-02-03 16:44:20|751.8|751.2|751.9|751.3|751.9|751.3|751.6|751|8
1643906670000|2022-02-03 16:44:30|||||||||1
1643906680000|2022-02-03 16:44:40|751.8|751.2|752.1|751.5|752.1|751.5|751.8|751.2|16
1643906690000|2022-02-03 16:44:50|752|751.4|752|751.4|752|751.4|752|751.4|9
1643906700000|2022-02-03 16:45:00|751.9|751.3|751.9|751.3|751.9|751.3|751.9|751.3|1
1643906710000|2022-02-03 16:45:10|751.7|751.1|751.7|751.1|751.7|751.1|751.6|751|7
1643906720000|2022-02-03 16:45:20|751.6|751|751.6|751|751.7|751.1|751.6|751|3
1643906730000|2022-02-03 16:45:30|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|0
1643906740000|2022-02-03 16:45:40|751.8|751.2|751.9|751.3|751.9|751.3|751.7|751.1|11
1643906750000|2022-02-03 16:45:50|752|751.4|752|751.4|752|751.4|752|751.4|1
1643906760000|2022-02-03 16:46:00|||||||||2
1643906770000|2022-02-03 16:46:10|||||||||6
1643906780000|2022-02-03 16:46:20|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|16
1643906790000|2022-02-03 16:46:30|||||||||8
1643906800000|2022-02-03 16:46:40|||||||||4
1643906810000|2022-02-03 16:46:50|751.6|751|751.8|751.2|751.9|751.3|751.6|751|11
1643906820000|2022-02-03 16:47:00|751.7|751.1|751.7|751.1|751.7|751.1|751.7|751.1|1
1643906830000|2022-02-03 16:47:10|751.6|751|751.5|750.9|751.6|751|751.5|750.9|17
1643906840000|2022-02-03 16:47:20|751.2|750.6|751.3|750.7|751.3|750.7|751.2|750.6|74
1643906850000|2022-02-03 16:47:30|751.4|750.8|751.7|751.1|751.9|751.3|751.4|750.8|6
1643906860000|2022-02-03 16:47:40|751.5|750.9|751.5|750.9|751.6|751|751.5|750.9|7
1643906870000|2022-02-03 16:47:50|751.6|751|751.2|750.6|751.6|751|751.2|750.6|16
1643906880000|2022-02-03 16:48:00|751.3|750.7|751.3|750.7|751.4|750.8|751.3|750.7|7
1643906890000|2022-02-03 16:48:10|751.2|750.6|753.1|752.5|753.2|752.6|751.2|750.6|25
1643906900000|2022-02-03 16:48:20|753|752.4|753|752.4|753|752.4|752.7|752.1|13
1643906910000|2022-02-03 16:48:30|753.1|752.5|753.7|753.1|753.7|753.1|753.1|752.5|12
1643906920000|2022-02-03 16:48:40|753.5|752.9|753.2|752.6|753.5|752.9|753.2|752.6|8
1643906930000|2022-02-03 16:48:50|753.5|752.9|753|752.4|753.5|752.9|753|752.4|5
1643906940000|2022-02-03 16:49:00|||||||||3
1643906950000|2022-02-03 16:49:10|752.9|752.3|753|752.4|753|752.4|752.9|752.3|6
1643906960000|2022-02-03 16:49:20|||||||||2
1643906970000|2022-02-03 16:49:30|752.9|752.3|752.9|752.3|753|752.4|752.9|752.3|7
1643906980000|2022-02-03 16:49:40|752.8|752.2|753.1|752.5|753.2|752.6|752.8|752.2|3
1643906990000|2022-02-03 16:49:50|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|3
1643907000000|2022-02-03 16:50:00|753.1|752.5|753.1|752.5|753.1|752.5|753|752.4|3
1643907010000|2022-02-03 16:50:10|||||||||2
1643907020000|2022-02-03 16:50:20|||||||||3
1643907030000|2022-02-03 16:50:30|753.2|752.6|753.4|752.8|753.5|752.9|753.2|752.6|7
1643907040000|2022-02-03 16:50:40|753.3|752.7|753.1|752.5|753.3|752.7|753|752.4|5
1643907060000|2022-02-03 16:51:00|753|752.4|752.9|752.3|753|752.4|752.8|752.2|6
1643907070000|2022-02-03 16:51:10|753|752.4|752.9|752.3|753|752.4|752.7|752.1|7
1643907080000|2022-02-03 16:51:20|753|752.4|753|752.4|753|752.4|753|752.4|3
1643907090000|2022-02-03 16:51:30|||||||||1
1643907100000|2022-02-03 16:51:40|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|5
1643907110000|2022-02-03 16:51:50|753.5|752.9|753.2|752.6|753.5|752.9|753.2|752.6|7
1643907120000|2022-02-03 16:52:00|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|4
1643907130000|2022-02-03 16:52:10|753.6|753|753.5|752.9|753.6|753|753.4|752.8|9
1643907140000|2022-02-03 16:52:20|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|8
1643907150000|2022-02-03 16:52:30|753.4|752.8|754|753.4|754|753.4|753.4|752.8|2
1643907160000|2022-02-03 16:52:40|753.8|753.2|754.1|753.5|754.2|753.6|753.8|753.2|15
1643907170000|2022-02-03 16:52:50|754|753.4|754.1|753.5|754.1|753.5|754|753.4|5
1643907180000|2022-02-03 16:53:00|754.2|753.6|754.7|754.1|754.8|754.2|754.2|753.6|35
1643907190000|2022-02-03 16:53:10|754.6|754|754.6|754|754.7|754.1|754.6|754|5
1643907200000|2022-02-03 16:53:20|754.5|753.9|754.6|754|754.6|754|754.5|753.9|6
1643907210000|2022-02-03 16:53:30|754.5|753.9|754.2|753.6|754.5|753.9|754.2|753.6|5
1643907220000|2022-02-03 16:53:40|754.4|753.8|754.4|753.8|754.4|753.8|754.3|753.7|8
1643907230000|2022-02-03 16:53:50|754.5|753.9|754.3|753.7|754.5|753.9|754.3|753.7|17
1643907240000|2022-02-03 16:54:00|754.4|753.8|754.4|753.8|754.4|753.8|754.2|753.6|5
1643907250000|2022-02-03 16:54:10|754.5|753.9|754.9|754.3|755|754.4|754.5|753.9|14
1643907260000|2022-02-03 16:54:20|755|754.4|755.4|754.8|755.4|754.8|755|754.4|22
1643907270000|2022-02-03 16:54:30|755.3|754.7|755.5|754.9|755.5|754.9|755.3|754.7|4
1643907280000|2022-02-03 16:54:40|||||||||1
1643907290000|2022-02-03 16:54:50|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|5
1643907300000|2022-02-03 16:55:00|||||||||3
1643907310000|2022-02-03 16:55:10|||||||||3
1643907320000|2022-02-03 16:55:20|||||||||2
1643907330000|2022-02-03 16:55:30|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|3
1643907340000|2022-02-03 16:55:40|755|754.4|755.1|754.5|755.1|754.5|755|754.4|6
1643907350000|2022-02-03 16:55:50|755|754.4|754.7|754.1|755.1|754.5|754.7|754.1|21
1643907360000|2022-02-03 16:56:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|2
1643907370000|2022-02-03 16:56:10|754.4|753.8|754.1|753.5|754.4|753.8|753.7|753.1|51
1643907380000|2022-02-03 16:56:20|754|753.4|754|753.4|754.1|753.5|754|753.4|7
1643907390000|2022-02-03 16:56:30|753.9|753.3|753.7|753.1|753.9|753.3|753.7|753.1|9
1643907400000|2022-02-03 16:56:40|753.6|753|753.5|752.9|753.7|753.1|753.4|752.8|9
1643907410000|2022-02-03 16:56:50|753.4|752.8|753.4|752.8|753.5|752.9|753.4|752.8|2
1643907420000|2022-02-03 16:57:00|753.5|752.9|753.7|753.1|753.7|753.1|753.5|752.9|14
1643907430000|2022-02-03 16:57:10|753.9|753.3|754.4|753.8|754.6|754|753.9|753.3|5
1643907440000|2022-02-03 16:57:20|754.2|753.6|754.2|753.6|754.5|753.9|754.2|753.6|3
1643907450000|2022-02-03 16:57:30|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|4
1643907460000|2022-02-03 16:57:40|754.2|753.6|754.3|753.7|754.4|753.8|754.2|753.6|3
1643907470000|2022-02-03 16:57:50|754.4|753.8|754.4|753.8|754.5|753.9|754.3|753.7|7
1643907480000|2022-02-03 16:58:00|754.2|753.6|754.2|753.6|754.3|753.7|754.2|753.6|6
1643907490000|2022-02-03 16:58:10|754.3|753.7|754.2|753.6|754.3|753.7|754.2|753.6|2
1643907500000|2022-02-03 16:58:20|754.1|753.5|754|753.4|754.1|753.5|754|753.4|3
1643907510000|2022-02-03 16:58:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643907520000|2022-02-03 16:58:40|754|753.4|754|753.4|754|753.4|754|753.4|2
1643907530000|2022-02-03 16:58:50|753.9|753.3|753.9|753.3|754|753.4|753.9|753.3|4
1643907540000|2022-02-03 16:59:00|753.7|753.1|753.7|753.1|753.8|753.2|753.7|753.1|6
1643907550000|2022-02-03 16:59:10|754|753.4|754|753.4|754|753.4|754|753.4|8
1643907560000|2022-02-03 16:59:20|754.1|753.5|754|753.4|754.1|753.5|754|753.4|6
1643907570000|2022-02-03 16:59:30|||||||||2
1643907580000|2022-02-03 16:59:40|||||||||1
1643907590000|2022-02-03 16:59:50|754.2|753.6|754.1|753.5|754.3|753.7|754.1|753.5|2
1643907600000|2022-02-03 17:00:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|11
1643907610000|2022-02-03 17:00:10|754|753.4|754|753.4|754|753.4|754|753.4|1
1643907620000|2022-02-03 17:00:20|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|4
1643907630000|2022-02-03 17:00:30|754.5|753.9|754.6|754|754.6|754|754.4|753.8|16
1643907640000|2022-02-03 17:00:40|754.8|754.2|754.7|754.1|754.9|754.3|754.7|754.1|13
1643907650000|2022-02-03 17:00:50|754.6|754|754.7|754.1|754.9|754.3|754.6|754|9
1643907660000|2022-02-03 17:01:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|5
1643907670000|2022-02-03 17:01:10|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|5
1643907680000|2022-02-03 17:01:20|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1643907690000|2022-02-03 17:01:30|754.9|754.3|754.7|754.1|755.1|754.5|754.7|754.1|21
1643907700000|2022-02-03 17:01:40|||||||||1
1643907710000|2022-02-03 17:01:50|754.9|754.3|755.2|754.6|755.2|754.6|754.9|754.3|26
1643907720000|2022-02-03 17:02:00|755.3|754.7|755.1|754.5|755.3|754.7|755|754.4|3
1643907730000|2022-02-03 17:02:10|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|1
1643907740000|2022-02-03 17:02:20|755|754.4|754.9|754.3|755|754.4|754.6|754|11
1643907750000|2022-02-03 17:02:30|755|754.4|755.1|754.5|755.1|754.5|755|754.4|1
1643907760000|2022-02-03 17:02:40|755|754.4|754.9|754.3|755|754.4|754.9|754.3|3
1643907770000|2022-02-03 17:02:50|754.8|754.2|754.6|754|754.8|754.2|754.6|754|4
1643907780000|2022-02-03 17:03:00|||||||||4
1643907790000|2022-02-03 17:03:10|754.7|754.1|754.7|754.1|754.8|754.2|754.6|754|7
1643907800000|2022-02-03 17:03:20|754.8|754.2|754.8|754.2|754.8|754.2|754.7|754.1|0
1643907810000|2022-02-03 17:03:30|754.7|754.1|754.4|753.8|754.7|754.1|754|753.4|15
1643907820000|2022-02-03 17:03:40|||||||||4
1643907830000|2022-02-03 17:03:50|754.5|753.9|754.5|753.9|754.5|753.9|754.4|753.8|6
1643907840000|2022-02-03 17:04:00|754.6|754|754.6|754|754.6|754|754.6|754|1
1643907850000|2022-02-03 17:04:10|754.4|753.8|754.6|754|754.6|754|754.4|753.8|3
1643907860000|2022-02-03 17:04:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|4
1643907870000|2022-02-03 17:04:30|755|754.4|755.1|754.5|755.1|754.5|755|754.4|0
1643907880000|2022-02-03 17:04:40|||||||||1
1643907890000|2022-02-03 17:04:50|755|754.4|755|754.4|755.1|754.5|755|754.4|7
1643907900000|2022-02-03 17:05:00|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1643907910000|2022-02-03 17:05:10|||||||||6
1643907920000|2022-02-03 17:05:20|||||||||3
1643907940000|2022-02-03 17:05:40|754.6|754|754.6|754|754.6|754|754.6|754|9
1643907960000|2022-02-03 17:06:00|755|754.4|755.1|754.5|755.2|754.6|755|754.4|8
1643907970000|2022-02-03 17:06:10|755.2|754.6|755.1|754.5|755.2|754.6|754.9|754.3|5
1643907980000|2022-02-03 17:06:20|755|754.4|754.9|754.3|755|754.4|754.9|754.3|1
1643907990000|2022-02-03 17:06:30|||||||||3
1643908000000|2022-02-03 17:06:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|9
1643908010000|2022-02-03 17:06:50|754.6|754|754.4|753.8|754.6|754|754.4|753.8|27
1643908020000|2022-02-03 17:07:00|754.2|753.6|754.3|753.7|754.3|753.7|754.1|753.5|3
1643908030000|2022-02-03 17:07:10|754.2|753.6|754.1|753.5|754.2|753.6|754|753.4|4
1643908040000|2022-02-03 17:07:20|754.3|753.7|754.6|754|754.6|754|754.3|753.7|9
1643908050000|2022-02-03 17:07:30|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|7
1643908060000|2022-02-03 17:07:40|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|12
1643908070000|2022-02-03 17:07:50|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|3
1643908080000|2022-02-03 17:08:00|754.3|753.7|754.5|753.9|754.5|753.9|754.3|753.7|0
1643908100000|2022-02-03 17:08:20|754.6|754|754.5|753.9|754.9|754.3|754.5|753.9|8
1643908110000|2022-02-03 17:08:30|754.6|754|754.6|754|754.7|754.1|754.5|753.9|3
1643908120000|2022-02-03 17:08:40|754.9|754.3|755.1|754.5|755.1|754.5|754.9|754.3|5
1643908130000|2022-02-03 17:08:50|755.4|754.8|755.1|754.5|755.5|754.9|755.1|754.5|15
1643908140000|2022-02-03 17:09:00|||||||||2
1643908150000|2022-02-03 17:09:10|754.9|754.3|754.6|754|754.9|754.3|754.6|754|11
1643908170000|2022-02-03 17:09:30|755|754.4|754.7|754.1|755|754.4|754.7|754.1|5
1643908180000|2022-02-03 17:09:40|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|6
1643908190000|2022-02-03 17:09:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1643908200000|2022-02-03 17:10:00|754.8|754.2|754.6|754|754.8|754.2|754.6|754|14
1643908210000|2022-02-03 17:10:10|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|1
1643908220000|2022-02-03 17:10:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|2
1643908240000|2022-02-03 17:10:40|755.4|754.8|755.4|754.8|755.5|754.9|755.4|754.8|20
1643908250000|2022-02-03 17:10:50|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|2
1643908260000|2022-02-03 17:11:00|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|10
1643908270000|2022-02-03 17:11:10|755.2|754.6|755.2|754.6|755.2|754.6|755.2|754.6|3
1643908280000|2022-02-03 17:11:20|755.4|754.8|755.6|755|755.6|755|755.2|754.6|8
1643908290000|2022-02-03 17:11:30|755.9|755.3|756|755.4|756|755.4|755.7|755.1|41
1643908300000|2022-02-03 17:11:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|17
1643908310000|2022-02-03 17:11:50|756|755.4|756|755.4|756|755.4|756|755.4|9
1643908320000|2022-02-03 17:12:00|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|7
1643908330000|2022-02-03 17:12:10|||||||||2
1643908340000|2022-02-03 17:12:20|756|755.4|755.9|755.3|756|755.4|755.9|755.3|3
1643908350000|2022-02-03 17:12:30|755.6|755|755.6|755|755.6|755|755.6|755|10
1643908360000|2022-02-03 17:12:40|755.7|755.1|755.9|755.3|755.9|755.3|755.7|755.1|4
1643908370000|2022-02-03 17:12:50|756|755.4|756.4|755.8|756.4|755.8|756|755.4|15
1643908380000|2022-02-03 17:13:00|756.2|755.6|756.4|755.8|756.4|755.8|756.2|755.6|30
1643908390000|2022-02-03 17:13:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|8
1643908400000|2022-02-03 17:13:20|756.4|755.8|756.4|755.8|756.4|755.8|756.2|755.6|8
1643908410000|2022-02-03 17:13:30|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|7
1643908420000|2022-02-03 17:13:40|756.6|756|756.9|756.3|756.9|756.3|756.6|756|7
1643908430000|2022-02-03 17:13:50|757.4|756.8|757.1|756.5|757.4|756.8|757.1|756.5|6
1643908440000|2022-02-03 17:14:00|757.2|756.6|757.4|756.8|757.4|756.8|757.2|756.6|9
1643908450000|2022-02-03 17:14:10|757.5|756.9|757.6|757|757.7|757.1|757.4|756.8|9
1643908460000|2022-02-03 17:14:20|757.7|757.1|757.6|757|757.7|757.1|757.6|757|8
1643908470000|2022-02-03 17:14:30|757.5|756.9|758|757.4|758|757.4|757.5|756.9|10
1643908480000|2022-02-03 17:14:40|757.9|757.3|757.9|757.3|757.9|757.3|757.7|757.1|7
1643908490000|2022-02-03 17:14:50|758|757.4|758.2|757.6|758.3|757.7|758|757.4|22
1643908500000|2022-02-03 17:15:00|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|20
1643908510000|2022-02-03 17:15:10|||||||||8
1643908520000|2022-02-03 17:15:20|758.4|757.8|758.1|757.5|758.4|757.8|758.1|757.5|16
1643908530000|2022-02-03 17:15:30|758.3|757.7|758.1|757.5|758.3|757.7|758.1|757.5|14
1643908540000|2022-02-03 17:15:40|758|757.4|757.8|757.2|758|757.4|757.7|757.1|22
1643908550000|2022-02-03 17:15:50|757.7|757.1|757.9|757.3|757.9|757.3|757.7|757.1|7
1643908560000|2022-02-03 17:16:00|757.7|757.1|757.9|757.3|757.9|757.3|757.6|757|19
1643908570000|2022-02-03 17:16:10|757.8|757.2|757.9|757.3|757.9|757.3|757.7|757.1|15
1643908580000|2022-02-03 17:16:20|||||||||4
1643908590000|2022-02-03 17:16:30|758.1|757.5|758.2|757.6|758.2|757.6|758|757.4|7
1643908600000|2022-02-03 17:16:40|758.1|757.5|758.2|757.6|758.3|757.7|758.1|757.5|8
1643908610000|2022-02-03 17:16:50|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|6
1643908620000|2022-02-03 17:17:00|||||||||1
1643908630000|2022-02-03 17:17:10|||||||||1
1643908640000|2022-02-03 17:17:20|757.9|757.3|757.9|757.3|758|757.4|757.9|757.3|7
1643908650000|2022-02-03 17:17:30|757.7|757.1|758.3|757.7|758.3|757.7|757.7|757.1|20
1643908660000|2022-02-03 17:17:40|758.5|757.9|758.3|757.7|758.5|757.9|758.3|757.7|6
1643908670000|2022-02-03 17:17:50|758.4|757.8|758.2|757.6|758.4|757.8|758.2|757.6|5
1643908680000|2022-02-03 17:18:00|758.1|757.5|758.4|757.8|758.4|757.8|758.1|757.5|7
1643908700000|2022-02-03 17:18:20|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|2
1643908710000|2022-02-03 17:18:30|758.6|758|758.5|757.9|758.6|758|758.5|757.9|6
1643908720000|2022-02-03 17:18:40|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|4
1643908730000|2022-02-03 17:18:50|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|2
1643908740000|2022-02-03 17:19:00|||||||||4
1643908750000|2022-02-03 17:19:10|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|10
1643908760000|2022-02-03 17:19:20|||||||||5
1643908770000|2022-02-03 17:19:30|758.6|758|758.4|757.8|758.6|758|758.4|757.8|2
1643908780000|2022-02-03 17:19:40|||||||||4
1643908790000|2022-02-03 17:19:50|||||||||5
1643908800000|2022-02-03 17:20:00|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|15
1643908810000|2022-02-03 17:20:10|||||||||2
1643908820000|2022-02-03 17:20:20|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1643908830000|2022-02-03 17:20:30|758.6|758|758.6|758|758.6|758|758.5|757.9|6
1643908840000|2022-02-03 17:20:40|||||||||1
1643908850000|2022-02-03 17:20:50|||||||||1
1643908870000|2022-02-03 17:21:10|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|13
1643908880000|2022-02-03 17:21:20|758.6|758|758.6|758|758.6|758|758.6|758|20
1643908890000|2022-02-03 17:21:30|758.5|757.9|758.5|757.9|758.6|758|758.5|757.9|5
1643908900000|2022-02-03 17:21:40|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|2
1643908910000|2022-02-03 17:21:50|||||||||1
1643908920000|2022-02-03 17:22:00|||||||||13
1643908930000|2022-02-03 17:22:10|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|1
1643908940000|2022-02-03 17:22:20|758.1|757.5|758.1|757.5|758.1|757.5|758|757.4|13
1643908950000|2022-02-03 17:22:30|757.9|757.3|757.9|757.3|758|757.4|757.9|757.3|9
1643908960000|2022-02-03 17:22:40|758.1|757.5|758|757.4|758.1|757.5|758|757.4|11
1643908970000|2022-02-03 17:22:50|757.9|757.3|757.9|757.3|757.9|757.3|757.8|757.2|23
1643908980000|2022-02-03 17:23:00|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|1
1643909000000|2022-02-03 17:23:20|757.8|757.2|757.9|757.3|757.9|757.3|757.8|757.2|9
1643909010000|2022-02-03 17:23:30|757.8|757.2|757.7|757.1|757.8|757.2|757.5|756.9|13
1643909020000|2022-02-03 17:23:40|757.6|757|757.6|757|757.6|757|757.6|757|0
1643909030000|2022-02-03 17:23:50|||||||||2
1643909040000|2022-02-03 17:24:00|757.7|757.1|757.9|757.3|757.9|757.3|757.5|756.9|17
1643909050000|2022-02-03 17:24:10|||||||||1
1643909060000|2022-02-03 17:24:20|757.7|757.1|757.6|757|757.7|757.1|757.6|757|5
1643909080000|2022-02-03 17:24:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|1
1643909090000|2022-02-03 17:24:50|757.9|757.3|757.7|757.1|757.9|757.3|757.7|757.1|2
1643909100000|2022-02-03 17:25:00|757.6|757|757.6|757|757.6|757|757.6|757|5
1643909110000|2022-02-03 17:25:10|757.8|757.2|757.8|757.2|758.3|757.7|757.8|757.2|24
1643909120000|2022-02-03 17:25:20|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|2
1643909130000|2022-02-03 17:25:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|2
1643909140000|2022-02-03 17:25:40|757.8|757.2|757.5|756.9|757.8|757.2|757.5|756.9|6
1643909150000|2022-02-03 17:25:50|757.6|757|757.6|757|757.6|757|757.6|757|0
1643909160000|2022-02-03 17:26:00|||||||||1
1643909170000|2022-02-03 17:26:10|757.7|757.1|757.7|757.1|757.8|757.2|757.6|757|7
1643909180000|2022-02-03 17:26:20|757.6|757|757.7|757.1|757.7|757.1|757.6|757|4
1643909190000|2022-02-03 17:26:30|||||||||1
1643909200000|2022-02-03 17:26:40|757.6|757|757.9|757.3|757.9|757.3|757.6|757|7
1643909210000|2022-02-03 17:26:50|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|3
1643909220000|2022-02-03 17:27:00|757.7|757.1|757.5|756.9|757.8|757.2|757.3|756.7|17
1643909230000|2022-02-03 17:27:10|757.3|756.7|756.9|756.3|757.4|756.8|756.9|756.3|18
1643909240000|2022-02-03 17:27:20|757.1|756.5|756.8|756.2|757.1|756.5|756.8|756.2|13
1643909250000|2022-02-03 17:27:30|||||||||2
1643909260000|2022-02-03 17:27:40|756.6|756|756.9|756.3|756.9|756.3|756.6|756|5
1643909270000|2022-02-03 17:27:50|756.7|756.1|757.1|756.5|757.1|756.5|756.7|756.1|8
1643909280000|2022-02-03 17:28:00|757|756.4|757|756.4|757.1|756.5|756.9|756.3|18
1643909290000|2022-02-03 17:28:10|757.1|756.5|756.9|756.3|757.1|756.5|756.9|756.3|4
1643909300000|2022-02-03 17:28:20|||||||||1
1643909310000|2022-02-03 17:28:30|||||||||3
1643909320000|2022-02-03 17:28:40|||||||||1
1643909340000|2022-02-03 17:29:00|756.8|756.2|756.9|756.3|756.9|756.3|756.6|756|34
1643909350000|2022-02-03 17:29:10|757|756.4|756.9|756.3|757.1|756.5|756.9|756.3|7
1643909360000|2022-02-03 17:29:20|757|756.4|757|756.4|757|756.4|757|756.4|2
1643909370000|2022-02-03 17:29:30|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|7
1643909380000|2022-02-03 17:29:40|757.2|756.6|757|756.4|757.2|756.6|757|756.4|0
1643909390000|2022-02-03 17:29:50|757.2|756.6|757.3|756.7|757.3|756.7|757.2|756.6|6
1643909400000|2022-02-03 17:30:00|757.4|756.8|757.2|756.6|757.4|756.8|757.2|756.6|17
1643909410000|2022-02-03 17:30:10|757.3|756.7|757.4|756.8|757.4|756.8|757.3|756.7|1
1643909420000|2022-02-03 17:30:20|757.2|756.6|757.2|756.6|757.2|756.6|757.1|756.5|11
1643909430000|2022-02-03 17:30:30|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|0
1643909440000|2022-02-03 17:30:40|757.2|756.6|757.6|757|757.6|757|757.2|756.6|5
1643909450000|2022-02-03 17:30:50|757.7|757.1|757.6|757|757.7|757.1|757.5|756.9|15
1643909460000|2022-02-03 17:31:00|757.5|756.9|757.5|756.9|757.6|757|757.5|756.9|6
1643909470000|2022-02-03 17:31:10|757.6|757|757.6|757|757.6|757|757.6|757|5
1643909480000|2022-02-03 17:31:20|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|2
1643909490000|2022-02-03 17:31:30|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1643909500000|2022-02-03 17:31:40|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|12
1643909510000|2022-02-03 17:31:50|||||||||1
1643909520000|2022-02-03 17:32:00|||||||||4
1643909530000|2022-02-03 17:32:10|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|1
1643909540000|2022-02-03 17:32:20|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|9
1643909550000|2022-02-03 17:32:30|||||||||6
1643909560000|2022-02-03 17:32:40|||||||||2
1643909570000|2022-02-03 17:32:50|||||||||1
1643909580000|2022-02-03 17:33:00|757.1|756.5|756.9|756.3|757.1|756.5|756.9|756.3|8
1643909590000|2022-02-03 17:33:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|6
1643909600000|2022-02-03 17:33:20|||||||||7
1643909610000|2022-02-03 17:33:30|||||||||5
1643909630000|2022-02-03 17:33:50|||||||||3
1643909640000|2022-02-03 17:34:00|||||||||5
1643909650000|2022-02-03 17:34:10|||||||||2
1643909660000|2022-02-03 17:34:20|||||||||1
1643909670000|2022-02-03 17:34:30|757|756.4|757.1|756.5|757.1|756.5|757|756.4|3
1643909680000|2022-02-03 17:34:40|||||||||2
1643909690000|2022-02-03 17:34:50|||||||||22
1643909700000|2022-02-03 17:35:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|13
1643909710000|2022-02-03 17:35:10|757.3|756.7|757.1|756.5|757.3|756.7|757.1|756.5|1
1643909720000|2022-02-03 17:35:20|757.2|756.6|757.4|756.8|757.4|756.8|757.2|756.6|5
1643909730000|2022-02-03 17:35:30|||||||||2
1643909740000|2022-02-03 17:35:40|757.2|756.6|757|756.4|757.2|756.6|757|756.4|17
1643909750000|2022-02-03 17:35:50|757.1|756.5|757.1|756.5|757.2|756.6|757.1|756.5|2
1643909760000|2022-02-03 17:36:00|757|756.4|757|756.4|757|756.4|756.9|756.3|15
1643909770000|2022-02-03 17:36:10|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|1
1643909780000|2022-02-03 17:36:20|757|756.4|757|756.4|757.1|756.5|757|756.4|1
1643909790000|2022-02-03 17:36:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|0
1643909800000|2022-02-03 17:36:40|757|756.4|757|756.4|757|756.4|757|756.4|2
1643909810000|2022-02-03 17:36:50|756.9|756.3|757|756.4|757|756.4|756.9|756.3|1
1643909820000|2022-02-03 17:37:00|757.1|756.5|757.1|756.5|757.1|756.5|757.1|756.5|3
1643909830000|2022-02-03 17:37:10|757|756.4|757|756.4|757|756.4|757|756.4|3
1643909850000|2022-02-03 17:37:30|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|2
1643909860000|2022-02-03 17:37:40|756.8|756.2|756.9|756.3|756.9|756.3|756.7|756.1|24
1643909880000|2022-02-03 17:38:00|756.7|756.1|756.7|756.1|756.9|756.3|756.7|756.1|4
1643909890000|2022-02-03 17:38:10|756.6|756|756.5|755.9|756.6|756|756.5|755.9|11
1643909900000|2022-02-03 17:38:20|756.6|756|756.6|756|756.6|756|756.5|755.9|5
1643909910000|2022-02-03 17:38:30|||||||||1
1643909920000|2022-02-03 17:38:40|756.5|755.9|756.6|756|756.6|756|756.5|755.9|1
1643909930000|2022-02-03 17:38:50|756.5|755.9|756.6|756|756.6|756|756.5|755.9|4
1643909950000|2022-02-03 17:39:10|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|3
1643909970000|2022-02-03 17:39:30|||||||||2
1643909980000|2022-02-03 17:39:40|756.4|755.8|756.4|755.8|756.4|755.8|756.4|755.8|3
1643909990000|2022-02-03 17:39:50|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|0
1643910000000|2022-02-03 17:40:00|||||||||2
1643910010000|2022-02-03 17:40:10|||||||||2
1643910020000|2022-02-03 17:40:20|||||||||1
1643910030000|2022-02-03 17:40:30|756.4|755.8|756.2|755.6|756.4|755.8|756.2|755.6|5
1643910040000|2022-02-03 17:40:40|||||||||4
1643910050000|2022-02-03 17:40:50|||||||||1
1643910060000|2022-02-03 17:41:00|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|3
1643910070000|2022-02-03 17:41:10|||||||||1
1643910100000|2022-02-03 17:41:40|||||||||2
1643910110000|2022-02-03 17:41:50|||||||||2
1643910120000|2022-02-03 17:42:00|756|755.4|755.9|755.3|756|755.4|755.7|755.1|15
1643910130000|2022-02-03 17:42:10|755.8|755.2|755.8|755.2|755.8|755.2|755.8|755.2|2
1643910140000|2022-02-03 17:42:20|755.9|755.3|756.1|755.5|756.1|755.5|755.9|755.3|7
1643910150000|2022-02-03 17:42:30|||||||||3
1643910160000|2022-02-03 17:42:40|756.2|755.6|756|755.4|756.4|755.8|756|755.4|13
1643910170000|2022-02-03 17:42:50|||||||||2
1643910200000|2022-02-03 17:43:20|755.9|755.3|755.9|755.3|755.9|755.3|755.9|755.3|2
1643910230000|2022-02-03 17:43:50|||||||||4
1643910240000|2022-02-03 17:44:00|755.7|755.1|755.7|755.1|755.9|755.3|755.7|755.1|5
1643910250000|2022-02-03 17:44:10|755.6|755|755.6|755|755.6|755|755.6|755|5
1643910260000|2022-02-03 17:44:20|755.7|755.1|755.6|755|755.7|755.1|755.6|755|0
1643910270000|2022-02-03 17:44:30|||||||||1
1643910280000|2022-02-03 17:44:40|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|1
1643910290000|2022-02-03 17:44:50|755.6|755|755.6|755|755.6|755|755.6|755|0
1643910300000|2022-02-03 17:45:00|755.7|755.1|755.6|755|755.7|755.1|755.6|755|1
1643910310000|2022-02-03 17:45:10|||||||||1
1643910320000|2022-02-03 17:45:20|||||||||1
1643910330000|2022-02-03 17:45:30|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|6
1643910340000|2022-02-03 17:45:40|755.6|755|755.5|754.9|755.6|755|755.4|754.8|21
1643910350000|2022-02-03 17:45:50|755.4|754.8|755.4|754.8|755.4|754.8|755.3|754.7|7
1643910360000|2022-02-03 17:46:00|755.3|754.7|755.4|754.8|755.4|754.8|755.3|754.7|3
1643910370000|2022-02-03 17:46:10|755.3|754.7|755.2|754.6|755.3|754.7|755.2|754.6|2
1643910380000|2022-02-03 17:46:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|1
1643910390000|2022-02-03 17:46:30|755.2|754.6|755.2|754.6|755.3|754.7|755.2|754.6|9
1643910400000|2022-02-03 17:46:40|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|3
1643910410000|2022-02-03 17:46:50|755|754.4|755.1|754.5|755.1|754.5|755|754.4|1
1643910420000|2022-02-03 17:47:00|755|754.4|755|754.4|755.1|754.5|755|754.4|4
1643910430000|2022-02-03 17:47:10|||||||||16
1643910440000|2022-02-03 17:47:20|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|3
1643910450000|2022-02-03 17:47:30|754.7|754.1|754.7|754.1|754.7|754.1|754.5|753.9|6
1643910460000|2022-02-03 17:47:40|754.6|754|754.6|754|754.6|754|754.6|754|1
1643910470000|2022-02-03 17:47:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|17
1643910480000|2022-02-03 17:48:00|754.6|754|754.6|754|754.6|754|754.6|754|2
1643910490000|2022-02-03 17:48:10|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|1
1643910500000|2022-02-03 17:48:20|754.4|753.8|754.4|753.8|754.4|753.8|754.3|753.7|3
1643910510000|2022-02-03 17:48:30|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|1
1643910520000|2022-02-03 17:48:40|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|0
1643910530000|2022-02-03 17:48:50|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|6
1643910540000|2022-02-03 17:49:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|1
1643910550000|2022-02-03 17:49:10|||||||||2
1643910560000|2022-02-03 17:49:20|||||||||4
1643910570000|2022-02-03 17:49:30|||||||||1
1643910580000|2022-02-03 17:49:40|||||||||3
1643910590000|2022-02-03 17:49:50|||||||||1
1643910600000|2022-02-03 17:50:00|754.4|753.8|754.6|754|754.6|754|754.4|753.8|11
1643910610000|2022-02-03 17:50:10|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|1
1643910620000|2022-02-03 17:50:20|754.4|753.8|754.5|753.9|754.5|753.9|754.4|753.8|15
1643910630000|2022-02-03 17:50:30|754.7|754.1|754.6|754|754.7|754.1|754.6|754|1
1643910640000|2022-02-03 17:50:40|754.7|754.1|754.6|754|754.7|754.1|754.6|754|2
1643910650000|2022-02-03 17:50:50|||||||||1
1643910660000|2022-02-03 17:51:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|7
1643910680000|2022-02-03 17:51:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|2
1643910690000|2022-02-03 17:51:30|754.6|754|754.6|754|754.6|754|754.6|754|0
1643910700000|2022-02-03 17:51:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|6
1643910710000|2022-02-03 17:51:50|||||||||1
1643910720000|2022-02-03 17:52:00|755|754.4|754.7|754.1|755|754.4|754.7|754.1|2
1643910730000|2022-02-03 17:52:10|||||||||1
1643910740000|2022-02-03 17:52:20|||||||||2
1643910750000|2022-02-03 17:52:30|754.5|753.9|754.5|753.9|754.5|753.9|754.4|753.8|5
1643910760000|2022-02-03 17:52:40|||||||||1
1643910770000|2022-02-03 17:52:50|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|12
1643910780000|2022-02-03 17:53:00|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|10
1643910790000|2022-02-03 17:53:10|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|3
1643910800000|2022-02-03 17:53:20|754.4|753.8|754.1|753.5|754.4|753.8|754.1|753.5|2
1643910810000|2022-02-03 17:53:30|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|0
1643910820000|2022-02-03 17:53:40|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|23
1643910830000|2022-02-03 17:53:50|||||||||1
1643910840000|2022-02-03 17:54:00|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|3
1643910850000|2022-02-03 17:54:10|||||||||1
1643910860000|2022-02-03 17:54:20|||||||||1
1643910870000|2022-02-03 17:54:30|||||||||1
1643910880000|2022-02-03 17:54:40|754.5|753.9|754.4|753.8|754.5|753.9|754.2|753.6|22
1643910890000|2022-02-03 17:54:50|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|2
1643910900000|2022-02-03 17:55:00|754.2|753.6|754|753.4|754.2|753.6|754|753.4|4
1643910910000|2022-02-03 17:55:10|753.8|753.2|753.8|753.2|753.8|753.2|753.7|753.1|8
1643910920000|2022-02-03 17:55:20|753.7|753.1|753.7|753.1|753.8|753.2|753.7|753.1|5
1643910930000|2022-02-03 17:55:30|753.6|753|753.7|753.1|753.7|753.1|753.6|753|15
1643910940000|2022-02-03 17:55:40|||||||||1
1643910950000|2022-02-03 17:55:50|753.8|753.2|754|753.4|754|753.4|753.8|753.2|9
1643910960000|2022-02-03 17:56:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|14
1643910970000|2022-02-03 17:56:10|753.8|753.2|753.9|753.3|754|753.4|753.8|753.2|7
1643910980000|2022-02-03 17:56:20|754|753.4|754.1|753.5|754.1|753.5|754|753.4|39
1643910990000|2022-02-03 17:56:30|754|753.4|754|753.4|754|753.4|754|753.4|5
1643911000000|2022-02-03 17:56:40|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1643911010000|2022-02-03 17:56:50|||||||||6
1643911020000|2022-02-03 17:57:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|7
1643911040000|2022-02-03 17:57:20|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|2
1643911050000|2022-02-03 17:57:30|||||||||3
1643911060000|2022-02-03 17:57:40|753.5|752.9|753.4|752.8|753.5|752.9|753.3|752.7|3
1643911070000|2022-02-03 17:57:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|3
1643911080000|2022-02-03 17:58:00|||||||||2
1643911100000|2022-02-03 17:58:20|||||||||2
1643911110000|2022-02-03 17:58:30|753.6|753|753.7|753.1|753.7|753.1|753.6|753|11
1643911120000|2022-02-03 17:58:40|||||||||2
1643911140000|2022-02-03 17:59:00|753.8|753.2|753.7|753.1|753.9|753.3|753.7|753.1|9
1643911160000|2022-02-03 17:59:20|753.9|753.3|753.8|753.2|754|753.4|753.7|753.1|3
1643911170000|2022-02-03 17:59:30|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|2
1643911200000|2022-02-03 18:00:00|||||||||2
1643911210000|2022-02-03 18:00:10|753.9|753.3|754|753.4|754.1|753.5|753.9|753.3|4
1643911230000|2022-02-03 18:00:30|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|7
1643911240000|2022-02-03 18:00:40|754.3|753.7|754|753.4|754.4|753.8|754|753.4|17
1643911250000|2022-02-03 18:00:50|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|6
1643911260000|2022-02-03 18:01:00|754|753.4|754|753.4|754.1|753.5|754|753.4|1
1643911270000|2022-02-03 18:01:10|||||||||2
1643911280000|2022-02-03 18:01:20|||||||||1
1643911300000|2022-02-03 18:01:40|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|9
1643911310000|2022-02-03 18:01:50|||||||||2
1643911320000|2022-02-03 18:02:00|754|753.4|753.7|753.1|754|753.4|753.7|753.1|1
1643911330000|2022-02-03 18:02:10|753.5|752.9|753.9|753.3|753.9|753.3|753.5|752.9|10
1643911360000|2022-02-03 18:02:40|||||||||3
1643911370000|2022-02-03 18:02:50|754|753.4|754|753.4|754|753.4|754|753.4|0
1643911380000|2022-02-03 18:03:00|753.9|753.3|754|753.4|754|753.4|753.9|753.3|7
1643911420000|2022-02-03 18:03:40|||||||||3
1643911440000|2022-02-03 18:04:00|||||||||1
1643911460000|2022-02-03 18:04:20|||||||||11
1643911470000|2022-02-03 18:04:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|2
1643911480000|2022-02-03 18:04:40|754|753.4|754|753.4|754.1|753.5|754|753.4|6
1643911490000|2022-02-03 18:04:50|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|1
1643911500000|2022-02-03 18:05:00|||||||||1
1643911510000|2022-02-03 18:05:10|754|753.4|753.9|753.3|754|753.4|753.9|753.3|9
1643911520000|2022-02-03 18:05:20|754|753.4|753.8|753.2|754|753.4|753.8|753.2|2
1643911530000|2022-02-03 18:05:30|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1643911550000|2022-02-03 18:05:50|||||||||1
1643911580000|2022-02-03 18:06:20|753.6|753|753.7|753.1|753.7|753.1|753.6|753|8
1643911590000|2022-02-03 18:06:30|754|753.4|753.8|753.2|754|753.4|753.7|753.1|9
1643911600000|2022-02-03 18:06:40|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|8
1643911610000|2022-02-03 18:06:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|17
1643911630000|2022-02-03 18:07:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|12
1643911640000|2022-02-03 18:07:20|753.6|753|753.6|753|753.6|753|753.6|753|1
1643911660000|2022-02-03 18:07:40|753.5|752.9|753.5|752.9|753.6|753|753.5|752.9|4
1643911670000|2022-02-03 18:07:50|||||||||2
1643911690000|2022-02-03 18:08:10|||||||||1
1643911710000|2022-02-03 18:08:30|||||||||3
1643911720000|2022-02-03 18:08:40|||||||||3
1643911730000|2022-02-03 18:08:50|753.2|752.6|753.5|752.9|753.5|752.9|753.2|752.6|4
1643911740000|2022-02-03 18:09:00|753.6|753|753.6|753|753.7|753.1|753.6|753|7
1643911750000|2022-02-03 18:09:10|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|0
1643911760000|2022-02-03 18:09:20|753.6|753|753.6|753|753.6|753|753.5|752.9|2
1643911770000|2022-02-03 18:09:30|753.5|752.9|753.6|753|753.7|753.1|753.5|752.9|5
1643911790000|2022-02-03 18:09:50|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|8
1643911800000|2022-02-03 18:10:00|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|1
1643911810000|2022-02-03 18:10:10|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|3
1643911820000|2022-02-03 18:10:20|||||||||42
1643911830000|2022-02-03 18:10:30|||||||||5
1643911840000|2022-02-03 18:10:40|753.4|752.8|753.3|752.7|753.4|752.8|753.2|752.6|4
1643911850000|2022-02-03 18:10:50|753.2|752.6|753.2|752.6|753.3|752.7|753.2|752.6|10
1643911860000|2022-02-03 18:11:00|753|752.4|753|752.4|753|752.4|753|752.4|11
1643911880000|2022-02-03 18:11:20|||||||||5
1643911890000|2022-02-03 18:11:30|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|17
1643911900000|2022-02-03 18:11:40|753|752.4|753|752.4|753.1|752.5|753|752.4|5
1643911910000|2022-02-03 18:11:50|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|2
1643911920000|2022-02-03 18:12:00|753|752.4|753|752.4|753|752.4|753|752.4|1
1643911930000|2022-02-03 18:12:10|||||||||1
1643911940000|2022-02-03 18:12:20|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|3
1643911950000|2022-02-03 18:12:30|753.5|752.9|753.2|752.6|753.5|752.9|753.2|752.6|12
1643911980000|2022-02-03 18:13:00|||||||||4
1643911990000|2022-02-03 18:13:10|||||||||1
1643912010000|2022-02-03 18:13:30|753.4|752.8|753.6|753|753.6|753|753.4|752.8|5
1643912020000|2022-02-03 18:13:40|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|0
1643912030000|2022-02-03 18:13:50|||||||||8
1643912040000|2022-02-03 18:14:00|||||||||1
1643912050000|2022-02-03 18:14:10|||||||||3
1643912060000|2022-02-03 18:14:20|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|1
1643912080000|2022-02-03 18:14:40|||||||||2
1643912110000|2022-02-03 18:15:10|||||||||2
1643912120000|2022-02-03 18:15:20|753.7|753.1|753.5|752.9|753.7|753.1|753.5|752.9|8
1643912130000|2022-02-03 18:15:30|||||||||5
1643912140000|2022-02-03 18:15:40|||||||||1
1643912180000|2022-02-03 18:16:20|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|19
1643912190000|2022-02-03 18:16:30|||||||||1
1643912200000|2022-02-03 18:16:40|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|3
1643912210000|2022-02-03 18:16:50|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|2
1643912220000|2022-02-03 18:17:00|753|752.4|753.1|752.5|753.1|752.5|753|752.4|4
1643912240000|2022-02-03 18:17:20|753.2|752.6|753.2|752.6|753.2|752.6|753.1|752.5|0
1643912270000|2022-02-03 18:17:50|||||||||4
1643912280000|2022-02-03 18:18:00|753.1|752.5|753.2|752.6|753.2|752.6|753.1|752.5|6
1643912290000|2022-02-03 18:18:10|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|11
1643912300000|2022-02-03 18:18:20|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|7
1643912310000|2022-02-03 18:18:30|753.1|752.5|753.1|752.5|753.1|752.5|753.1|752.5|5
1643912320000|2022-02-03 18:18:40|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|3
1643912330000|2022-02-03 18:18:50|||||||||1
1643912350000|2022-02-03 18:19:10|||||||||2
1643912360000|2022-02-03 18:19:20|||||||||1
1643912370000|2022-02-03 18:19:30|||||||||5
1643912390000|2022-02-03 18:19:50|||||||||2
1643912400000|2022-02-03 18:20:00|||||||||3
1643912410000|2022-02-03 18:20:10|||||||||2
1643912420000|2022-02-03 18:20:20|||||||||2
1643912430000|2022-02-03 18:20:30|||||||||6
1643912440000|2022-02-03 18:20:40|||||||||3
1643912450000|2022-02-03 18:20:50|753.3|752.7|753.2|752.6|753.5|752.9|753.2|752.6|12
1643912460000|2022-02-03 18:21:00|||||||||2
1643912470000|2022-02-03 18:21:10|||||||||1
1643912480000|2022-02-03 18:21:20|||||||||4
1643912490000|2022-02-03 18:21:30|753.5|752.9|753.3|752.7|753.5|752.9|753.3|752.7|20
1643912500000|2022-02-03 18:21:40|753.5|752.9|753.3|752.7|753.5|752.9|753.3|752.7|2
1643912510000|2022-02-03 18:21:50|753.5|752.9|753.6|753|753.6|753|753.5|752.9|44
1643912520000|2022-02-03 18:22:00|753.7|753.1|753.7|753.1|753.7|753.1|753.6|753|8
1643912530000|2022-02-03 18:22:10|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|13
1643912540000|2022-02-03 18:22:20|754|753.4|754|753.4|754.2|753.6|754|753.4|15
1643912560000|2022-02-03 18:22:40|||||||||3
1643912570000|2022-02-03 18:22:50|||||||||1
1643912580000|2022-02-03 18:23:00|753.9|753.3|754|753.4|754|753.4|753.9|753.3|2
1643912590000|2022-02-03 18:23:10|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|1
1643912600000|2022-02-03 18:23:20|754|753.4|754|753.4|754|753.4|754|753.4|5
1643912610000|2022-02-03 18:23:30|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|4
1643912620000|2022-02-03 18:23:40|||||||||7
1643912630000|2022-02-03 18:23:50|||||||||2
1643912640000|2022-02-03 18:24:00|||||||||3
1643912650000|2022-02-03 18:24:10|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|4
1643912660000|2022-02-03 18:24:20|754|753.4|754|753.4|754|753.4|753.9|753.3|10
1643912670000|2022-02-03 18:24:30|754.1|753.5|754|753.4|754.1|753.5|754|753.4|5
1643912680000|2022-02-03 18:24:40|754.1|753.5|754|753.4|754.1|753.5|754|753.4|4
1643912690000|2022-02-03 18:24:50|||||||||1
1643912700000|2022-02-03 18:25:00|753.8|753.2|753.9|753.3|753.9|753.3|753.8|753.2|10
1643912720000|2022-02-03 18:25:20|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|4
1643912730000|2022-02-03 18:25:30|753.6|753|753.6|753|753.6|753|753.6|753|2
1643912740000|2022-02-03 18:25:40|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|2
1643912750000|2022-02-03 18:25:50|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|4
1643912760000|2022-02-03 18:26:00|||||||||7
1643912770000|2022-02-03 18:26:10|753.2|752.6|753.2|752.6|753.2|752.6|753.2|752.6|3
1643912780000|2022-02-03 18:26:20|753.3|752.7|753.4|752.8|753.4|752.8|753.3|752.7|3
1643912790000|2022-02-03 18:26:30|753.5|752.9|753.6|753|753.7|753.1|753.5|752.9|2
1643912800000|2022-02-03 18:26:40|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|8
1643912820000|2022-02-03 18:27:00|753.8|753.2|753.8|753.2|753.8|753.2|753.7|753.1|4
1643912830000|2022-02-03 18:27:10|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643912850000|2022-02-03 18:27:30|||||||||5
1643912870000|2022-02-03 18:27:50|||||||||1
1643912880000|2022-02-03 18:28:00|754.1|753.5|754.2|753.6|754.2|753.6|754.1|753.5|7
1643912890000|2022-02-03 18:28:10|||||||||1
1643912900000|2022-02-03 18:28:20|754.1|753.5|754|753.4|754.1|753.5|754|753.4|2
1643912910000|2022-02-03 18:28:30|||||||||1
1643912920000|2022-02-03 18:28:40|||||||||3
1643912930000|2022-02-03 18:28:50|||||||||3
1643912940000|2022-02-03 18:29:00|754.1|753.5|754|753.4|754.1|753.5|754|753.4|10
1643912950000|2022-02-03 18:29:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|1
1643912960000|2022-02-03 18:29:20|||||||||4
1643912970000|2022-02-03 18:29:30|||||||||1
1643912980000|2022-02-03 18:29:40|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|2
1643912990000|2022-02-03 18:29:50|||||||||69
1643913000000|2022-02-03 18:30:00|754.1|753.5|753.9|753.3|754.1|753.5|753.9|753.3|33
1643913010000|2022-02-03 18:30:10|754|753.4|754|753.4|754|753.4|754|753.4|1
1643913020000|2022-02-03 18:30:20|||||||||2
1643913030000|2022-02-03 18:30:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643913050000|2022-02-03 18:30:50|||||||||1
1643913070000|2022-02-03 18:31:10|754|753.4|754|753.4|754|753.4|754|753.4|0
1643913080000|2022-02-03 18:31:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1643913090000|2022-02-03 18:31:30|||||||||2
1643913100000|2022-02-03 18:31:40|753.7|753.1|753.6|753|753.7|753.1|753.6|753|4
1643913110000|2022-02-03 18:31:50|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|6
1643913120000|2022-02-03 18:32:00|753.9|753.3|753.9|753.3|754|753.4|753.9|753.3|2
1643913130000|2022-02-03 18:32:10|||||||||1
1643913140000|2022-02-03 18:32:20|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|4
1643913150000|2022-02-03 18:32:30|||||||||1
1643913160000|2022-02-03 18:32:40|753.5|752.9|753.6|753|753.6|753|753.5|752.9|4
1643913170000|2022-02-03 18:32:50|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|1
1643913180000|2022-02-03 18:33:00|753.8|753.2|753.9|753.3|753.9|753.3|753.8|753.2|8
1643913210000|2022-02-03 18:33:30|||||||||1
1643913220000|2022-02-03 18:33:40|||||||||2
1643913230000|2022-02-03 18:33:50|754|753.4|753.9|753.3|754|753.4|753.9|753.3|0
1643913240000|2022-02-03 18:34:00|753.7|753.1|753.7|753.1|753.7|753.1|753.7|753.1|24
1643913250000|2022-02-03 18:34:10|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|16
1643913260000|2022-02-03 18:34:20|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|0
1643913270000|2022-02-03 18:34:30|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|2
1643913280000|2022-02-03 18:34:40|754.2|753.6|754.4|753.8|754.4|753.8|754.1|753.5|17
1643913290000|2022-02-03 18:34:50|754.2|753.6|754.1|753.5|754.2|753.6|754.1|753.5|11
1643913300000|2022-02-03 18:35:00|754.3|753.7|754.1|753.5|754.3|753.7|754.1|753.5|19
1643913310000|2022-02-03 18:35:10|||||||||1
1643913340000|2022-02-03 18:35:40|||||||||1
1643913360000|2022-02-03 18:36:00|754.2|753.6|754.4|753.8|754.5|753.9|754.2|753.6|6
1643913380000|2022-02-03 18:36:20|||||||||2
1643913390000|2022-02-03 18:36:30|754.6|754|754.4|753.8|754.6|754|754.4|753.8|25
1643913410000|2022-02-03 18:36:50|||||||||3
1643913420000|2022-02-03 18:37:00|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|10
1643913430000|2022-02-03 18:37:10|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|1
1643913450000|2022-02-03 18:37:30|754.5|753.9|754.6|754|754.7|754.1|754.5|753.9|5
1643913460000|2022-02-03 18:37:40|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|7
1643913470000|2022-02-03 18:37:50|754.6|754|754.5|753.9|754.6|754|754.5|753.9|7
1643913480000|2022-02-03 18:38:00|754.6|754|754.6|754|754.6|754|754.6|754|5
1643913490000|2022-02-03 18:38:10|||||||||2
1643913500000|2022-02-03 18:38:20|||||||||4
1643913510000|2022-02-03 18:38:30|||||||||2
1643913530000|2022-02-03 18:38:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|42
1643913540000|2022-02-03 18:39:00|754.6|754|754.6|754|754.6|754|754.5|753.9|4
1643913550000|2022-02-03 18:39:10|||||||||4
1643913570000|2022-02-03 18:39:30|||||||||3
1643913580000|2022-02-03 18:39:40|||||||||1
1643913590000|2022-02-03 18:39:50|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|9
1643913600000|2022-02-03 18:40:00|754.6|754|754.6|754|754.6|754|754.6|754|6
1643913610000|2022-02-03 18:40:10|754.9|754.3|754.8|754.2|754.9|754.3|754.8|754.2|45
1643913620000|2022-02-03 18:40:20|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1643913630000|2022-02-03 18:40:30|754.8|754.2|754.9|754.3|754.9|754.3|754.7|754.1|6
1643913640000|2022-02-03 18:40:40|755|754.4|755|754.4|755|754.4|755|754.4|13
1643913650000|2022-02-03 18:40:50|755.1|754.5|755.2|754.6|755.2|754.6|755.1|754.5|17
1643913660000|2022-02-03 18:41:00|755.1|754.5|754.9|754.3|755.1|754.5|754.9|754.3|22
1643913670000|2022-02-03 18:41:10|754.7|754.1|754.6|754|754.7|754.1|754.6|754|1
1643913680000|2022-02-03 18:41:20|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|0
1643913700000|2022-02-03 18:41:40|754.6|754|754.6|754|754.6|754|754.6|754|2
1643913710000|2022-02-03 18:41:50|||||||||17
1643913720000|2022-02-03 18:42:00|||||||||2
1643913730000|2022-02-03 18:42:10|||||||||4
1643913740000|2022-02-03 18:42:20|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|5
1643913750000|2022-02-03 18:42:30|754.4|753.8|754.2|753.6|754.4|753.8|754.2|753.6|4
1643913760000|2022-02-03 18:42:40|754|753.4|753.9|753.3|754|753.4|753.9|753.3|4
1643913770000|2022-02-03 18:42:50|754|753.4|754|753.4|754|753.4|754|753.4|9
1643913780000|2022-02-03 18:43:00|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|3
1643913790000|2022-02-03 18:43:10|753.8|753.2|754|753.4|754|753.4|753.8|753.2|4
1643913800000|2022-02-03 18:43:20|||||||||6
1643913810000|2022-02-03 18:43:30|754.2|753.6|754.2|753.6|754.2|753.6|754.2|753.6|12
1643913820000|2022-02-03 18:43:40|754.1|753.5|753.9|753.3|754.1|753.5|753.9|753.3|21
1643913830000|2022-02-03 18:43:50|753.8|753.2|753.7|753.1|753.8|753.2|753.7|753.1|2
1643913840000|2022-02-03 18:44:00|753.9|753.3|753.9|753.3|753.9|753.3|753.8|753.2|7
1643913850000|2022-02-03 18:44:10|754|753.4|754|753.4|754|753.4|754|753.4|0
1643913860000|2022-02-03 18:44:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|0
1643913880000|2022-02-03 18:44:40|||||||||1
1643913890000|2022-02-03 18:44:50|754|753.4|753.9|753.3|754|753.4|753.9|753.3|0
1643913900000|2022-02-03 18:45:00|754|753.4|754.2|753.6|754.2|753.6|753.9|753.3|38
1643913910000|2022-02-03 18:45:10|754.1|753.5|753.8|753.2|754.1|753.5|753.8|753.2|475
1643913920000|2022-02-03 18:45:20|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|50
1643913960000|2022-02-03 18:46:00|753.7|753.1|753.8|753.2|753.8|753.2|753.7|753.1|3
1643913980000|2022-02-03 18:46:20|||||||||1
1643913990000|2022-02-03 18:46:30|753.9|753.3|754|753.4|754|753.4|753.9|753.3|10
1643914000000|2022-02-03 18:46:40|754.1|753.5|754.2|753.6|754.3|753.7|754.1|753.5|28
1643914010000|2022-02-03 18:46:50|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|0
1643914020000|2022-02-03 18:47:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|4
1643914030000|2022-02-03 18:47:10|||||||||2
1643914040000|2022-02-03 18:47:20|||||||||1
1643914060000|2022-02-03 18:47:40|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|4
1643914070000|2022-02-03 18:47:50|754|753.4|754|753.4|754|753.4|754|753.4|1
1643914080000|2022-02-03 18:48:00|||||||||2
1643914090000|2022-02-03 18:48:10|753.9|753.3|753.8|753.2|753.9|753.3|753.8|753.2|16
1643914100000|2022-02-03 18:48:20|753.7|753.1|753.9|753.3|753.9|753.3|753.7|753.1|5
1643914110000|2022-02-03 18:48:30|753.8|753.2|753.8|753.2|753.8|753.2|753.8|753.2|4
1643914120000|2022-02-03 18:48:40|753.6|753|753.6|753|753.6|753|753.6|753|0
1643914130000|2022-02-03 18:48:50|||||||||1
1643914140000|2022-02-03 18:49:00|||||||||3
1643914150000|2022-02-03 18:49:10|||||||||5
1643914160000|2022-02-03 18:49:20|||||||||1
1643914170000|2022-02-03 18:49:30|||||||||1
1643914180000|2022-02-03 18:49:40|||||||||16
1643914200000|2022-02-03 18:50:00|753.5|752.9|753.4|752.8|753.5|752.9|753.4|752.8|3
1643914210000|2022-02-03 18:50:10|753.3|752.7|753.3|752.7|753.3|752.7|753.3|752.7|3
1643914220000|2022-02-03 18:50:20|753.4|752.8|753.4|752.8|753.4|752.8|753.4|752.8|0
1643914230000|2022-02-03 18:50:30|753.6|753|753.6|753|753.6|753|753.6|753|1
1643914240000|2022-02-03 18:50:40|753.7|753.1|753.8|753.2|753.9|753.3|753.7|753.1|17
1643914250000|2022-02-03 18:50:50|753.9|753.3|753.8|753.2|753.9|753.3|753.6|753|9
1643914260000|2022-02-03 18:51:00|753.6|753|753.6|753|753.6|753|753.6|753|3
1643914270000|2022-02-03 18:51:10|||||||||1
1643914290000|2022-02-03 18:51:30|753.5|752.9|753.5|752.9|753.5|752.9|753.5|752.9|14
1643914300000|2022-02-03 18:51:40|753.4|752.8|753.5|752.9|753.5|752.9|753.4|752.8|0
1643914310000|2022-02-03 18:51:50|753.6|753|753.6|753|753.6|753|753.6|753|4
1643914320000|2022-02-03 18:52:00|753.4|752.8|753.8|753.2|753.8|753.2|753.3|752.7|47
1643914330000|2022-02-03 18:52:10|753.6|753|753.9|753.3|753.9|753.3|753.6|753|5
1643914340000|2022-02-03 18:52:20|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|3
1643914350000|2022-02-03 18:52:30|753.9|753.3|753.9|753.3|753.9|753.3|753.9|753.3|4
1643914360000|2022-02-03 18:52:40|753.6|753|753.8|753.2|753.8|753.2|753.6|753|6
1643914370000|2022-02-03 18:52:50|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|15
1643914380000|2022-02-03 18:53:00|754|753.4|753.9|753.3|754|753.4|753.9|753.3|7
1643914390000|2022-02-03 18:53:10|753.8|753.2|753.9|753.3|753.9|753.3|753.8|753.2|1
1643914410000|2022-02-03 18:53:30|||||||||1
1643914420000|2022-02-03 18:53:40|754|753.4|754|753.4|754|753.4|754|753.4|4
1643914430000|2022-02-03 18:53:50|754.1|753.5|754.1|753.5|754.1|753.5|754|753.4|1
1643914440000|2022-02-03 18:54:00|||||||||2
1643914450000|2022-02-03 18:54:10|||||||||5
1643914460000|2022-02-03 18:54:20|||||||||7
1643914470000|2022-02-03 18:54:30|||||||||15
1643914490000|2022-02-03 18:54:50|||||||||50
1643914500000|2022-02-03 18:55:00|753.9|753.3|753.8|753.2|753.9|753.3|753.8|753.2|35
1643914510000|2022-02-03 18:55:10|753.9|753.3|754.1|753.5|754.1|753.5|753.9|753.3|12
1643914520000|2022-02-03 18:55:20|754.3|753.7|754.6|754|754.6|754|754.3|753.7|43
1643914530000|2022-02-03 18:55:30|754.5|753.9|754.6|754|754.6|754|754.5|753.9|13
1643914540000|2022-02-03 18:55:40|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|12
1643914550000|2022-02-03 18:55:50|||||||||37
1643914560000|2022-02-03 18:56:00|754.3|753.7|754.4|753.8|754.4|753.8|754.3|753.7|22
1643914570000|2022-02-03 18:56:10|||||||||18
1643914580000|2022-02-03 18:56:20|||||||||4
1643914590000|2022-02-03 18:56:30|754.6|754|754.6|754|754.8|754.2|754.6|754|15
1643914610000|2022-02-03 18:56:50|754.7|754.1|754.8|754.2|754.8|754.2|754.7|754.1|2
1643914620000|2022-02-03 18:57:00|754.6|754|754.4|753.8|754.8|754.2|754.4|753.8|13
1643914630000|2022-02-03 18:57:10|754.5|753.9|754.5|753.9|754.5|753.9|754.5|753.9|11
1643914640000|2022-02-03 18:57:20|754.4|753.8|754.4|753.8|754.4|753.8|754.4|753.8|13
1643914650000|2022-02-03 18:57:30|||||||||9
1643914660000|2022-02-03 18:57:40|754.5|753.9|754.4|753.8|754.6|754|754.4|753.8|30
1643914670000|2022-02-03 18:57:50|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|8
1643914680000|2022-02-03 18:58:00|754.6|754|754.9|754.3|754.9|754.3|754.4|753.8|20
1643914690000|2022-02-03 18:58:10|||||||||10
1643914700000|2022-02-03 18:58:20|755.2|754.6|755|754.4|755.2|754.6|755|754.4|38
1643914710000|2022-02-03 18:58:30|||||||||17
1643914720000|2022-02-03 18:58:40|||||||||10
1643914730000|2022-02-03 18:58:50|||||||||8
1643914740000|2022-02-03 18:59:00|754.8|754.2|755|754.4|755|754.4|754.7|754.1|25
1643914750000|2022-02-03 18:59:10|||||||||8
1643914760000|2022-02-03 18:59:20|||||||||10
1643914770000|2022-02-03 18:59:30|||||||||4
1643914780000|2022-02-03 18:59:40|||||||||9
1643914790000|2022-02-03 18:59:50|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|17
1643914800000|2022-02-03 19:00:00|755.2|754.6|755.1|754.5|755.2|754.6|755.1|754.5|15
1643914810000|2022-02-03 19:00:10|755|754.4|755.5|754.9|755.5|754.9|755|754.3|46
1643914820000|2022-02-03 19:00:20|755.4|754.8|755.4|754.8|755.4|754.8|755.4|754.8|0
1643914830000|2022-02-03 19:00:30|755.5|754.9|755.5|754.9|755.5|754.9|755.5|754.9|2
1643914840000|2022-02-03 19:00:40|755.6|755|755.6|755|755.6|755|755.6|755|16
1643914850000|2022-02-03 19:00:50|755.7|755.1|755.6|755|755.7|755.1|755.6|755|9
1643914860000|2022-02-03 19:01:00|755.5|754.9|755.1|754.5|755.5|754.9|755|754.4|30
1643914870000|2022-02-03 19:01:10|754.6|754|754.5|753.9|754.7|754.1|754.5|753.9|23
1643914880000|2022-02-03 19:01:20|754.6|754|754.6|754|754.6|754|754.6|754|2
1643914890000|2022-02-03 19:01:30|754.5|753.9|754.5|753.9|754.6|754|754.5|753.9|13
1643914900000|2022-02-03 19:01:40|754.6|754|754.6|754|754.6|754|754.5|753.9|1
1643914910000|2022-02-03 19:01:50|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|4
1643914920000|2022-02-03 19:02:00|755|754.4|754.7|754.1|755|754.4|754.7|754.1|9
1643914930000|2022-02-03 19:02:10|754.9|754.3|754.9|754.3|754.9|754.3|754.8|754.2|6
1643914940000|2022-02-03 19:02:20|754.8|754.2|754.7|754.1|754.8|754.2|754.7|754.1|3
1643914970000|2022-02-03 19:02:50|||||||||6
1643914980000|2022-02-03 19:03:00|754.5|753.9|754.3|753.7|754.5|753.9|754.3|753.7|20
1643914990000|2022-02-03 19:03:10|754.6|754|754.6|754|754.6|754|754.6|754|13
1643915000000|2022-02-03 19:03:20|755.1|754.5|755.1|754.5|755.1|754.5|755|754.4|62
1643915010000|2022-02-03 19:03:30|||||||||8
1643915020000|2022-02-03 19:03:40|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|1
1643915030000|2022-02-03 19:03:50|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|0
1643915040000|2022-02-03 19:04:00|754.8|754.2|754.8|754.2|754.8|754.2|754.8|754.2|3
1643915050000|2022-02-03 19:04:10|754.6|754|754.6|754|754.6|754|754.6|754|4
1643915060000|2022-02-03 19:04:20|||||||||19
1643915080000|2022-02-03 19:04:40|||||||||3
1643915090000|2022-02-03 19:04:50|754.8|754.2|754.6|754|755.1|754.5|754.6|754|70
1643915100000|2022-02-03 19:05:00|||||||||1
1643915110000|2022-02-03 19:05:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|5
1643915120000|2022-02-03 19:05:20|754.8|754.2|754.8|754.2|754.8|754.2|754.7|754.1|10
1643915130000|2022-02-03 19:05:30|754.7|754.1|754.6|754|754.8|754.2|754.6|754|2
1643915140000|2022-02-03 19:05:40|754.7|754.1|754.9|754.3|754.9|754.3|754.7|754.1|2
1643915150000|2022-02-03 19:05:50|755|754.4|754.9|754.3|755.1|754.5|754.9|754.3|11
1643915160000|2022-02-03 19:06:00|754.8|754.2|755.1|754.5|755.1|754.5|754.8|754.2|25
1643915170000|2022-02-03 19:06:10|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|23
1643915180000|2022-02-03 19:06:20|754.6|754|754.6|754|754.8|754.2|754.6|754|17
1643915190000|2022-02-03 19:06:30|754.4|753.8|754.4|753.8|754.6|754|754.4|753.8|21
1643915200000|2022-02-03 19:06:40|754.3|753.7|754.3|753.7|754.4|753.8|754.3|753.7|13
1643915210000|2022-02-03 19:06:50|754.4|753.8|754.4|753.8|754.6|754|754.4|753.8|16
1643915220000|2022-02-03 19:07:00|754.2|753.6|754.2|753.6|754.3|753.7|754.1|753.5|7
1643915230000|2022-02-03 19:07:10|754.1|753.5|754.1|753.5|754.1|753.5|754.1|753.5|10
1643915240000|2022-02-03 19:07:20|||||||||4
1643915250000|2022-02-03 19:07:30|754|753.4|754.1|753.5|754.1|753.5|754|753.4|4
1643915260000|2022-02-03 19:07:40|754.2|753.6|753.9|753.3|754.3|753.7|753.9|753.3|18
1643915270000|2022-02-03 19:07:50|754|753.4|753.9|753.3|754|753.4|753.9|753.3|8
1643915280000|2022-02-03 19:08:00|754|753.4|754.1|753.5|754.1|753.5|754|753.4|14
1643915290000|2022-02-03 19:08:10|754.4|753.8|754.2|753.6|754.4|753.8|754.1|753.5|42
1643915300000|2022-02-03 19:08:20|754.6|754|754.6|754|754.6|754|754.6|754|49
1643915310000|2022-02-03 19:08:30|||||||||27
1643915320000|2022-02-03 19:08:40|754.7|754.1|754.7|754.1|754.7|754.1|754.7|754.1|18
1643915330000|2022-02-03 19:08:50|754.8|754.2|755.1|754.5|755.1|754.5|754.8|754.2|10
1643915340000|2022-02-03 19:09:00|755.3|754.7|755.6|755|755.6|755|755.1|754.5|29
1643915350000|2022-02-03 19:09:10|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|4
1643915360000|2022-02-03 19:09:20|755.6|755|755.9|755.3|755.9|755.3|755.4|754.8|32
1643915370000|2022-02-03 19:09:30|||||||||2
1643915380000|2022-02-03 19:09:40|||||||||1
1643915390000|2022-02-03 19:09:50|755.6|755|755.6|755|755.8|755.2|755.6|755|22
1643915400000|2022-02-03 19:10:00|||||||||23
1643915410000|2022-02-03 19:10:10|||||||||2
1643915420000|2022-02-03 19:10:20|||||||||3
1643915440000|2022-02-03 19:10:40|755.7|755.1|755.6|755|755.7|755.1|755.6|755|3
1643915450000|2022-02-03 19:10:50|755.4|754.8|755.6|755|755.6|755|755.4|754.8|33
1643915460000|2022-02-03 19:11:00|755.5|754.9|755.6|755|755.6|755|755.4|754.8|12
1643915470000|2022-02-03 19:11:10|755.5|754.9|755.6|755|755.6|755|755.5|754.9|10
1643915480000|2022-02-03 19:11:20|||||||||9
1643915490000|2022-02-03 19:11:30|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|5
1643915500000|2022-02-03 19:11:40|||||||||4
1643915510000|2022-02-03 19:11:50|754.9|754.3|754.9|754.3|754.9|754.3|754.9|754.3|23
1643915520000|2022-02-03 19:12:00|754.8|754.2|754.9|754.3|754.9|754.3|754.8|754.2|7
1643915530000|2022-02-03 19:12:10|755.1|754.5|755.1|754.5|755.1|754.5|755.1|754.5|22
1643915540000|2022-02-03 19:12:20|755.4|754.8|755.1|754.5|755.4|754.8|755.1|754.5|19
1643915550000|2022-02-03 19:12:30|755.4|754.8|755.4|754.8|755.6|755|755.4|754.8|17
1643915560000|2022-02-03 19:12:40|755.5|754.9|755.4|754.8|755.6|755|755.4|754.8|4
1643915570000|2022-02-03 19:12:50|755.6|755|755.6|755|755.6|755|755.6|755|16
1643915580000|2022-02-03 19:13:00|||||||||15
1643915590000|2022-02-03 19:13:10|||||||||11
1643915600000|2022-02-03 19:13:20|755.5|754.9|755.5|754.9|755.6|755|755.5|754.9|26
1643915610000|2022-02-03 19:13:30|755.6|755|755.6|755|755.8|755.2|755.5|754.9|17
1643915620000|2022-02-03 19:13:40|755.5|754.9|755.6|755|755.6|755|755.5|754.9|30
1643915630000|2022-02-03 19:13:50|755.7|755.1|756.7|756.1|756.7|756.1|755.7|755.1|49
1643915640000|2022-02-03 19:14:00|756.6|756|756.3|755.7|756.6|756|755.8|755.2|89
1643915650000|2022-02-03 19:14:10|756.4|755.8|756.8|756.2|756.8|756.2|756.4|755.8|77
1643915660000|2022-02-03 19:14:20|756.7|756.1|756.8|756.2|757.1|756.5|756.7|756.1|76
1643915670000|2022-02-03 19:14:30|756.9|756.3|756.7|756.1|757.1|756.5|756.6|756|93
1643915680000|2022-02-03 19:14:40|756.8|756.2|757.5|756.9|757.6|757|756.7|756.1|176
1643915690000|2022-02-03 19:14:50|757.6|757|757.6|757|757.9|757.3|757.6|757|212
1643915700000|2022-02-03 19:15:00|757.4|756.8|757.2|756.6|757.5|756.9|757.1|756.5|72
1643915710000|2022-02-03 19:15:10|757.3|756.7|757.5|756.9|757.6|757|757.3|756.7|17
1643915720000|2022-02-03 19:15:20|757.4|756.8|757.5|756.9|757.6|757|757.3|756.7|53
1643915730000|2022-02-03 19:15:30|757.6|757|757.4|756.8|757.6|757|757.4|756.8|0
1643915740000|2022-02-03 19:15:40|757.3|756.7|757.6|757|757.6|757|757.2|756.6|14
1643915750000|2022-02-03 19:15:50|757.7|757.1|758.3|757.7|758.4|757.8|757.7|757.1|49
1643915760000|2022-02-03 19:16:00|758.1|757.5|757.8|757.2|758.1|757.5|757.8|757.2|25
1643915770000|2022-02-03 19:16:10|757.9|757.3|758.1|757.5|758.1|757.5|757.8|757.2|43
1643915780000|2022-02-03 19:16:20|758.2|757.6|758.2|757.6|758.2|757.6|758|757.4|6
1643915790000|2022-02-03 19:16:30|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|1
1643915800000|2022-02-03 19:16:40|758|757.4|758.5|757.9|758.5|757.9|758|757.4|49
1643915810000|2022-02-03 19:16:50|758.7|758.1|758.6|758|758.7|758.1|758.5|757.9|29
1643915820000|2022-02-03 19:17:00|758.5|757.9|758.6|758|758.7|758.1|758.5|757.9|45
1643915830000|2022-02-03 19:17:10|758.7|758.1|758.6|758|758.7|758.1|758.5|757.9|622
1643915840000|2022-02-03 19:17:20|758.7|758.1|758.5|757.9|758.7|758.1|758.5|757.9|11
1643915850000|2022-02-03 19:17:30|||||||||13
1643915860000|2022-02-03 19:17:40|758.7|758.1|758.5|757.9|758.7|758.1|758.5|757.9|5
1643915870000|2022-02-03 19:17:50|758.7|758.1|758.8|758.2|758.8|758.2|758.5|757.9|4
1643915880000|2022-02-03 19:18:00|758.7|758.1|758.9|758.3|758.9|758.3|758.7|758.1|24
1643915890000|2022-02-03 19:18:10|758.8|758.2|758.5|757.9|759|758.4|758.5|757.9|120
1643915900000|2022-02-03 19:18:20|758.7|758.1|758.7|758.1|758.7|758.1|758.6|758|4
1643915910000|2022-02-03 19:18:30|758.8|758.2|758.7|758.1|759.1|758.5|758.7|758.1|14
1643915920000|2022-02-03 19:18:40|758.6|758|758.8|758.2|758.8|758.2|758.6|758|14
1643915930000|2022-02-03 19:18:50|758.7|758.1|758.6|758|758.8|758.2|758.6|758|5
1643915940000|2022-02-03 19:19:00|758.8|758.2|758.7|758.1|758.8|758.2|758.6|758|30
1643915950000|2022-02-03 19:19:10|758.6|758|758.6|758|758.7|758.1|758.6|758|5
1643915960000|2022-02-03 19:19:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|4
1643915970000|2022-02-03 19:19:30|758.9|758.3|758.9|758.3|758.9|758.3|758.8|758.2|18
1643915980000|2022-02-03 19:19:40|758.8|758.2|758.9|758.3|759|758.4|758.8|758.2|7
1643915990000|2022-02-03 19:19:50|758.8|758.2|758.4|757.8|758.9|758.3|758.4|757.8|24
1643936400000|2022-02-04 01:00:00|759.7|759.1|758.6|758|759.7|759.1|758.4|757.8|19
1643936410000|2022-02-04 01:00:10|758.7|758.1|759.3|758.7|759.3|758.7|758.7|758.1|13
1643936420000|2022-02-04 01:00:20|759.4|758.8|759.6|759|760.1|759.5|759.3|758.7|7
1643936430000|2022-02-04 01:00:30|759.4|758.8|759.3|758.7|759.9|759.1|759.3|758.7|15
1643936450000|2022-02-04 01:00:50|759.5|758.9|759.8|759.2|759.8|759.2|759.5|758.9|4
1643936460000|2022-02-04 01:01:00|760.2|759.6|759.5|758.9|760.2|759.6|759.4|758.8|12
1643936470000|2022-02-04 01:01:10|759.6|759|759.8|759.2|759.8|759.2|759.6|759|2
1643936480000|2022-02-04 01:01:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|1
1643936490000|2022-02-04 01:01:30|759.8|759.2|759.4|758.8|759.9|759.3|759.4|758.8|4
1643936500000|2022-02-04 01:01:40|759.5|758.9|760.2|759.6|760.2|759.6|759.5|758.9|12
1643936510000|2022-02-04 01:01:50|760.3|759.7|760.3|759.7|760.3|759.7|760.2|759.6|1
1643936520000|2022-02-04 01:02:00|760|759.4|759.4|758.8|760|759.4|759.4|758.8|10
1643936540000|2022-02-04 01:02:20|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|0
1643936550000|2022-02-04 01:02:30|759.5|758.9|759.5|758.9|759.6|759|759.5|758.9|4
1643936570000|2022-02-04 01:02:50|759.7|759.1|759.6|759|759.7|759.1|759.6|759|0
1643936580000|2022-02-04 01:03:00|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|2
1643936600000|2022-02-04 01:03:20|||||||||2
1643936610000|2022-02-04 01:03:30|759.7|759.1|759.9|759.3|759.9|759.3|759.7|759.1|2
1643936620000|2022-02-04 01:03:40|760|759.4|759.8|759.2|760.2|759.6|759.8|759.2|6
1643936630000|2022-02-04 01:03:50|760|759.4|760|759.4|760.1|759.5|760|759.4|4
1643936660000|2022-02-04 01:04:20|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|0
1643936670000|2022-02-04 01:04:30|760.3|759.7|760.3|759.7|760.5|759.9|760.3|759.7|2
1643936680000|2022-02-04 01:04:40|760.5|759.9|760.6|760|760.6|760|760.4|759.8|2
1643936690000|2022-02-04 01:04:50|760.7|760.1|760.6|760|760.7|760.1|760.6|760|1
1643936700000|2022-02-04 01:05:00|760.3|759.7|760.3|759.7|760.5|759.9|760.1|759.5|11
1643936710000|2022-02-04 01:05:10|||||||||1
1643936720000|2022-02-04 01:05:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|38
1643936730000|2022-02-04 01:05:30|760.4|759.8|760.5|759.9|760.7|760.1|760.4|759.8|2
1643936740000|2022-02-04 01:05:40|760.6|760|760.6|760|760.6|760|760.6|760|1
1643936750000|2022-02-04 01:05:50|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1643936760000|2022-02-04 01:06:00|760.6|760|759.9|759.3|760.6|760|759.9|759.3|7
1643936780000|2022-02-04 01:06:20|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|4
1643936790000|2022-02-04 01:06:30|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|1
1643936800000|2022-02-04 01:06:40|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|1
1643936820000|2022-02-04 01:07:00|||||||||1
1643936830000|2022-02-04 01:07:10|760|759.4|759.4|758.8|760|759.4|759.2|758.6|48
1643936840000|2022-02-04 01:07:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1643936870000|2022-02-04 01:07:50|759.4|758.8|759.2|758.6|759.4|758.8|759.2|758.6|3
1643936880000|2022-02-04 01:08:00|759|758.4|758.9|758.3|759|758.4|758.9|758.3|5
1643936890000|2022-02-04 01:08:10|||||||||2
1643936920000|2022-02-04 01:08:40|||||||||2
1643936930000|2022-02-04 01:08:50|759.2|758.6|759.2|758.6|759.2|758.6|759|758.4|3
1643936940000|2022-02-04 01:09:00|||||||||4
1643936970000|2022-02-04 01:09:30|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|4
1643937000000|2022-02-04 01:10:00|759.2|758.6|759.3|758.7|759.3|758.7|759.2|758.6|4
1643937020000|2022-02-04 01:10:20|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|1
1643937050000|2022-02-04 01:10:50|||||||||1
1643937070000|2022-02-04 01:11:10|759.1|758.5|758.9|758.3|759.1|758.5|758.9|758.3|4
1643937090000|2022-02-04 01:11:30|||||||||2
1643937110000|2022-02-04 01:11:50|759.2|758.6|759.3|758.7|759.4|758.8|759.2|758.6|8
1643937120000|2022-02-04 01:12:00|||||||||3
1643937130000|2022-02-04 01:12:10|||||||||1
1643937150000|2022-02-04 01:12:30|||||||||4
1643937160000|2022-02-04 01:12:40|||||||||1
1643937180000|2022-02-04 01:13:00|||||||||2
1643937230000|2022-02-04 01:13:50|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|0
1643937240000|2022-02-04 01:14:00|759|758.4|759.2|758.6|759.2|758.6|758.9|758.3|2
1643937250000|2022-02-04 01:14:10|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|1
1643937260000|2022-02-04 01:14:20|759.7|759.1|759.3|758.7|759.7|759.1|759.2|758.6|3
1643937280000|2022-02-04 01:14:40|||||||||1
1643937290000|2022-02-04 01:14:50|759.7|759.1|759.5|758.9|759.7|759.1|759.5|758.9|6
1643937300000|2022-02-04 01:15:00|759.6|759|759.4|758.8|759.7|759.1|759.4|758.8|1
1643937310000|2022-02-04 01:15:10|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|3
1643937320000|2022-02-04 01:15:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|1
1643937330000|2022-02-04 01:15:30|759.6|759|759.4|758.8|759.6|759|759.4|758.8|5
1643937340000|2022-02-04 01:15:40|759.5|758.9|759.7|759.1|759.7|759.1|759.5|758.9|0
1643937360000|2022-02-04 01:16:00|||||||||1
1643937370000|2022-02-04 01:16:10|759.3|758.7|759.5|758.9|759.5|758.9|759.3|758.7|2
1643937380000|2022-02-04 01:16:20|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|0
1643937390000|2022-02-04 01:16:30|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|0
1643937400000|2022-02-04 01:16:40|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|2
1643937410000|2022-02-04 01:16:50|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|2
1643937420000|2022-02-04 01:17:00|759.2|758.6|759.3|758.7|759.3|758.7|759.2|758.6|2
1643937430000|2022-02-04 01:17:10|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|0
1643937440000|2022-02-04 01:17:20|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|1
1643937460000|2022-02-04 01:17:40|||||||||1
1643937470000|2022-02-04 01:17:50|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|0
1643937490000|2022-02-04 01:18:10|759.1|758.5|759|758.4|759.1|758.5|759|758.4|4
1643937500000|2022-02-04 01:18:20|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1643937510000|2022-02-04 01:18:30|||||||||3
1643937540000|2022-02-04 01:19:00|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|1
1643937550000|2022-02-04 01:19:10|||||||||1
1643937560000|2022-02-04 01:19:20|758.4|757.8|758.3|757.7|758.4|757.8|758.3|757.7|6
1643937570000|2022-02-04 01:19:30|||||||||2
1643937590000|2022-02-04 01:19:50|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|2
1643937600000|2022-02-04 01:20:00|758.7|758.1|758.5|757.9|758.7|758.1|758.5|757.9|1
1643937610000|2022-02-04 01:20:10|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1643937630000|2022-02-04 01:20:30|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|1
1643937640000|2022-02-04 01:20:40|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1643937650000|2022-02-04 01:20:50|||||||||1
1643937660000|2022-02-04 01:21:00|758.3|757.7|758.3|757.7|758.3|757.7|758.3|757.7|0
1643937690000|2022-02-04 01:21:30|757.9|757.3|757.8|757.2|757.9|757.3|757.7|757.1|8
1643937700000|2022-02-04 01:21:40|757.9|757.3|758|757.4|758|757.4|757.9|757.3|5
1643937710000|2022-02-04 01:21:50|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|0
1643937720000|2022-02-04 01:22:00|757.9|757.3|758.2|757.6|758.2|757.6|757.9|757.3|0
1643937730000|2022-02-04 01:22:10|758|757.4|758|757.4|758|757.4|758|757.4|3
1643937740000|2022-02-04 01:22:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|4
1643937750000|2022-02-04 01:22:30|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|7
1643937760000|2022-02-04 01:22:40|757.7|757.1|757.5|756.9|757.7|757.1|757.4|756.8|6
1643937770000|2022-02-04 01:22:50|757.6|757|757.6|757|757.6|757|757.6|757|3
1643937780000|2022-02-04 01:23:00|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|2
1643937790000|2022-02-04 01:23:10|757.3|756.7|757.5|756.9|757.5|756.9|757.3|756.7|4
1643937810000|2022-02-04 01:23:30|757.9|757.3|758|757.4|758|757.4|757.9|757.3|5
1643937820000|2022-02-04 01:23:40|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|0
1643937830000|2022-02-04 01:23:50|||||||||4
1643937840000|2022-02-04 01:24:00|758|757.4|758|757.4|758|757.4|758|757.4|1
1643937850000|2022-02-04 01:24:10|757.8|757.2|757.9|757.3|758|757.4|757.8|757.2|6
1643937860000|2022-02-04 01:24:20|758|757.4|757.8|757.2|758|757.4|757.8|757.2|0
1643937870000|2022-02-04 01:24:30|757.9|757.3|757.9|757.3|757.9|757.3|757.8|757.2|0
1643937900000|2022-02-04 01:25:00|758|757.4|757.9|757.3|758|757.4|757.9|757.3|0
1643937910000|2022-02-04 01:25:10|757.8|757.2|757.8|757.2|757.8|757.2|757.8|757.2|1
1643937920000|2022-02-04 01:25:20|||||||||1
1643937930000|2022-02-04 01:25:30|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|0
1643937940000|2022-02-04 01:25:40|758.7|758.1|759.3|758.7|759.3|758.7|758.7|758.1|14
1643937950000|2022-02-04 01:25:50|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|8
1643937960000|2022-02-04 01:26:00|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|2
1643937970000|2022-02-04 01:26:10|758.5|757.9|758.7|758.1|758.7|758.1|758.5|757.9|5
1643937980000|2022-02-04 01:26:20|758.8|758.2|759.1|758.5|759.1|758.5|758.8|758.2|1
1643937990000|2022-02-04 01:26:30|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|0
1643938000000|2022-02-04 01:26:40|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|5
1643938010000|2022-02-04 01:26:50|758.9|758.3|759.2|758.6|759.2|758.6|758.8|758.2|9
1643938020000|2022-02-04 01:27:00|759|758.4|758.9|758.3|759|758.4|758.9|758.3|3
1643938030000|2022-02-04 01:27:10|||||||||2
1643938050000|2022-02-04 01:27:30|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1643938080000|2022-02-04 01:28:00|||||||||2
1643938100000|2022-02-04 01:28:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1643938110000|2022-02-04 01:28:30|||||||||1
1643938140000|2022-02-04 01:29:00|758.5|757.9|758.7|758.1|758.7|758.1|758.5|757.9|1
1643938150000|2022-02-04 01:29:10|758.6|758|758.7|758.1|758.7|758.1|758.6|758|0
1643938180000|2022-02-04 01:29:40|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|2
1643938190000|2022-02-04 01:29:50|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|2
1643938220000|2022-02-04 01:30:20|||||||||1
1643938230000|2022-02-04 01:30:30|758.9|758.3|759|758.4|759|758.4|758.9|758.3|2
1643938260000|2022-02-04 01:31:00|758.9|758.3|758.8|758.2|758.9|758.3|758.8|758.2|1
1643938290000|2022-02-04 01:31:30|759.3|758.7|759|758.4|759.3|758.7|759|758.4|4
1643938300000|2022-02-04 01:31:40|759.1|758.5|759|758.4|759.1|758.5|759|758.4|4
1643938310000|2022-02-04 01:31:50|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|0
1643938320000|2022-02-04 01:32:00|759.1|758.5|759|758.4|759.1|758.5|759|758.4|1
1643938330000|2022-02-04 01:32:10|759.2|758.6|759|758.4|759.2|758.6|759|758.4|1
1643938350000|2022-02-04 01:32:30|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|0
1643938360000|2022-02-04 01:32:40|759|758.4|759|758.4|759|758.4|759|758.4|0
1643938370000|2022-02-04 01:32:50|759.2|758.6|759.2|758.6|759.2|758.6|759|758.4|1
1643938380000|2022-02-04 01:33:00|||||||||5
1643938430000|2022-02-04 01:33:50|||||||||1
1643938450000|2022-02-04 01:34:10|||||||||1
1643938500000|2022-02-04 01:35:00|759.3|758.7|759.4|758.8|759.4|758.8|759.3|758.7|3
1643938510000|2022-02-04 01:35:10|759.6|759|759.7|759.1|759.7|759.1|759.4|758.8|2
1643938520000|2022-02-04 01:35:20|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|11
1643938530000|2022-02-04 01:35:30|||||||||1
1643938540000|2022-02-04 01:35:40|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1643938550000|2022-02-04 01:35:50|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|4
1643938560000|2022-02-04 01:36:00|||||||||1
1643938570000|2022-02-04 01:36:10|||||||||1
1643938600000|2022-02-04 01:36:40|||||||||1
1643938610000|2022-02-04 01:36:50|||||||||1
1643938620000|2022-02-04 01:37:00|||||||||2
1643938650000|2022-02-04 01:37:30|||||||||3
1643938660000|2022-02-04 01:37:40|||||||||1
1643938670000|2022-02-04 01:37:50|||||||||2
1643938680000|2022-02-04 01:38:00|||||||||3
1643938740000|2022-02-04 01:39:00|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|1
1643938750000|2022-02-04 01:39:10|||||||||1
1643938760000|2022-02-04 01:39:20|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|2
1643938790000|2022-02-04 01:39:50|||||||||1
1643938800000|2022-02-04 01:40:00|||||||||1
1643938820000|2022-02-04 01:40:20|||||||||1
1643938840000|2022-02-04 01:40:40|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1643938870000|2022-02-04 01:41:10|759.6|759|759.5|758.9|759.6|759|759.5|758.9|3
1643938890000|2022-02-04 01:41:30|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|1
1643938910000|2022-02-04 01:41:50|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|0
1643938920000|2022-02-04 01:42:00|759.6|759|760|759.4|760.4|759.8|759.5|758.9|33
1643938930000|2022-02-04 01:42:10|760.4|759.8|760.3|759.7|760.4|759.8|760.3|759.7|6
1643938960000|2022-02-04 01:42:40|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|12
1643938970000|2022-02-04 01:42:50|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|0
1643938980000|2022-02-04 01:43:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|12
1643938990000|2022-02-04 01:43:10|761|760.4|761|760.4|761|760.4|761|760.4|3
1643939000000|2022-02-04 01:43:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643939040000|2022-02-04 01:44:00|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|2
1643939050000|2022-02-04 01:44:10|760.8|760.2|760.9|760.3|760.9|760.3|760.8|760.2|3
1643939060000|2022-02-04 01:44:20|761|760.4|761|760.4|761.3|760.7|761|760.3|13
1643939070000|2022-02-04 01:44:30|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1643939080000|2022-02-04 01:44:40|761|760.4|761|760.4|761|760.4|761|760.4|2
1643939090000|2022-02-04 01:44:50|||||||||1
1643939100000|2022-02-04 01:45:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643939110000|2022-02-04 01:45:10|761|760.4|761.1|760.5|761.1|760.5|761|760.4|6
1643939130000|2022-02-04 01:45:30|761|760.4|761|760.4|761|760.4|761|760.4|1
1643939140000|2022-02-04 01:45:40|760.8|760.2|761|760.4|761|760.4|760.8|760.2|6
1643939160000|2022-02-04 01:46:00|761.1|760.5|761|760.4|761.2|760.6|761|760.4|6
1643939170000|2022-02-04 01:46:10|761.1|760.5|761.3|760.7|761.3|760.7|761.1|760.5|16
1643939180000|2022-02-04 01:46:20|761.2|760.6|760.9|760.3|761.2|760.6|760.9|760.3|2
1643939190000|2022-02-04 01:46:30|761|760.4|761.1|760.5|761.1|760.5|761|760.4|3
1643939220000|2022-02-04 01:47:00|761|760.4|760.9|760.3|761|760.4|760.9|760.3|1
1643939260000|2022-02-04 01:47:40|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|2
1643939280000|2022-02-04 01:48:00|761|760.4|761.1|760.5|761.1|760.5|761|760.4|1
1643939310000|2022-02-04 01:48:30|761|760.4|761|760.4|761|760.4|761|760.4|1
1643939320000|2022-02-04 01:48:40|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643939330000|2022-02-04 01:48:50|761|760.4|761|760.4|761|760.4|761|760.4|1
1643939340000|2022-02-04 01:49:00|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|2
1643939350000|2022-02-04 01:49:10|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643939360000|2022-02-04 01:49:20|761|760.4|760.9|760.3|761|760.4|760.9|760.3|3
1643939410000|2022-02-04 01:50:10|761.1|760.5|761.3|760.7|761.3|760.7|761.1|760.5|2
1643939430000|2022-02-04 01:50:30|||||||||1
1643939460000|2022-02-04 01:51:00|||||||||5
1643939480000|2022-02-04 01:51:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|13
1643939500000|2022-02-04 01:51:40|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|26
1643939510000|2022-02-04 01:51:50|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|2
1643939520000|2022-02-04 01:52:00|763.1|762.5|762.6|762|763.1|762.5|762.6|762|9
1643939530000|2022-02-04 01:52:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1643939550000|2022-02-04 01:52:30|762.4|761.8|762.6|762|762.6|762|762.4|761.8|5
1643939570000|2022-02-04 01:52:50|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|5
1643939580000|2022-02-04 01:53:00|762.5|761.9|762.3|761.7|762.5|761.9|762.3|761.7|14
1643939590000|2022-02-04 01:53:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1643939600000|2022-02-04 01:53:20|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|5
1643939610000|2022-02-04 01:53:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|1
1643939620000|2022-02-04 01:53:40|762.5|761.9|762.7|762.1|762.7|762.1|762.5|761.9|2
1643939640000|2022-02-04 01:54:00|762.6|762|762.5|761.9|762.6|762|762.5|761.9|1
1643939660000|2022-02-04 01:54:20|||||||||1
1643939670000|2022-02-04 01:54:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|3
1643939680000|2022-02-04 01:54:40|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1643939690000|2022-02-04 01:54:50|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|1
1643939710000|2022-02-04 01:55:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|1
1643939750000|2022-02-04 01:55:50|||||||||1
1643939760000|2022-02-04 01:56:00|||||||||1
1643939780000|2022-02-04 01:56:20|762.5|761.9|762.6|762|762.6|762|762.5|761.9|12
1643939800000|2022-02-04 01:56:40|||||||||2
1643939810000|2022-02-04 01:56:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1643939830000|2022-02-04 01:57:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1643939840000|2022-02-04 01:57:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|4
1643939860000|2022-02-04 01:57:40|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|3
1643939870000|2022-02-04 01:57:50|763.2|762.6|763.2|762.6|763.4|762.8|763.2|762.6|2
1643939880000|2022-02-04 01:58:00|763|762.4|763|762.4|763|762.4|763|762.4|6
1643939900000|2022-02-04 01:58:20|762.9|762.3|763|762.4|763|762.4|762.9|762.3|2
1643939920000|2022-02-04 01:58:40|763.1|762.5|763.4|762.8|763.4|762.8|763.1|762.5|3
1643939930000|2022-02-04 01:58:50|||||||||1
1643939940000|2022-02-04 01:59:00|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|3
1643939960000|2022-02-04 01:59:20|763|762.4|763|762.4|763|762.4|762.9|762.3|5
1643939970000|2022-02-04 01:59:30|||||||||1
1643939980000|2022-02-04 01:59:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1643940000000|2022-02-04 02:00:00|762.6|762|762.6|762|762.6|762|762.6|762|4
1643940010000|2022-02-04 02:00:10|||||||||1
1643940020000|2022-02-04 02:00:20|||||||||2
1643940040000|2022-02-04 02:00:40|||||||||2
1643940060000|2022-02-04 02:01:00|||||||||2
1643940080000|2022-02-04 02:01:20|||||||||14
1643940110000|2022-02-04 02:01:50|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|4
1643940120000|2022-02-04 02:02:00|763.1|762.5|763|762.4|763.1|762.5|763|762.4|5
1643940130000|2022-02-04 02:02:10|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|7
1643940140000|2022-02-04 02:02:20|763.4|762.8|763.6|763|763.6|763|763.4|762.8|4
1643940150000|2022-02-04 02:02:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|4
1643940160000|2022-02-04 02:02:40|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|1
1643940180000|2022-02-04 02:03:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1643940200000|2022-02-04 02:03:20|763.1|762.5|763|762.4|763.1|762.5|763|762.4|13
1643940210000|2022-02-04 02:03:30|762.9|762.3|763|762.4|763|762.4|762.9|762.3|0
1643940220000|2022-02-04 02:03:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643940240000|2022-02-04 02:04:00|763|762.4|763|762.4|763|762.4|762.9|762.3|4
1643940250000|2022-02-04 02:04:10|762.9|762.3|762.7|762.1|762.9|762.3|762.6|762|12
1643940260000|2022-02-04 02:04:20|762.6|762|762.6|762|762.7|762.1|762.5|761.9|7
1643940270000|2022-02-04 02:04:30|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|9
1643940280000|2022-02-04 02:04:40|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|13
1643940290000|2022-02-04 02:04:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1643940300000|2022-02-04 02:05:00|762.6|762|762.6|762|762.6|762|762.6|762|1
1643940310000|2022-02-04 02:05:10|762.5|761.9|762.3|761.7|762.5|761.9|762.3|761.7|6
1643940320000|2022-02-04 02:05:20|762.4|761.8|762.3|761.7|762.8|762.2|762.3|761.7|18
1643940330000|2022-02-04 02:05:30|762.4|761.8|762.5|761.9|762.6|762|762.4|761.8|18
1643940360000|2022-02-04 02:06:00|762.6|762|762.6|762|762.6|762|762.6|762|1
1643940380000|2022-02-04 02:06:20|||||||||1
1643940390000|2022-02-04 02:06:30|||||||||1
1643940420000|2022-02-04 02:07:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|4
1643940430000|2022-02-04 02:07:10|||||||||1
1643940440000|2022-02-04 02:07:20|763|762.4|762.9|762.3|763|762.4|762.9|762.3|1
1643940450000|2022-02-04 02:07:30|762.8|762.2|763.1|762.5|763.1|762.5|762.8|762.2|3
1643940460000|2022-02-04 02:07:40|||||||||1
1643940470000|2022-02-04 02:07:50|||||||||1
1643940500000|2022-02-04 02:08:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|2
1643940510000|2022-02-04 02:08:30|||||||||2
1643940540000|2022-02-04 02:09:00|763.6|763|763.6|763|763.6|763|763.6|763|9
1643940550000|2022-02-04 02:09:10|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|1
1643940600000|2022-02-04 02:10:00|763.6|763|763.6|763|763.6|763|763.5|762.9|3
1643940620000|2022-02-04 02:10:20|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1643940640000|2022-02-04 02:10:40|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|1
1643940660000|2022-02-04 02:11:00|763.7|763.1|763.6|763|763.7|763.1|763.6|763|2
1643940670000|2022-02-04 02:11:10|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1643940690000|2022-02-04 02:11:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1643940700000|2022-02-04 02:11:40|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|3
1643940720000|2022-02-04 02:12:00|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|1
1643940730000|2022-02-04 02:12:10|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|0
1643940740000|2022-02-04 02:12:20|||||||||2
1643940750000|2022-02-04 02:12:30|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|8
1643940760000|2022-02-04 02:12:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1643940770000|2022-02-04 02:12:50|763|762.4|762.8|762.2|763|762.4|762.7|762.1|11
1643940780000|2022-02-04 02:13:00|762.9|762.3|763|762.4|763|762.4|762.9|762.3|6
1643940790000|2022-02-04 02:13:10|762.9|762.3|763|762.4|763|762.4|762.8|762.2|0
1643940820000|2022-02-04 02:13:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643940830000|2022-02-04 02:13:50|||||||||1
1643940840000|2022-02-04 02:14:00|763|762.4|763.1|762.5|763.1|762.5|763|762.4|0
1643940860000|2022-02-04 02:14:20|763.3|762.7|763.2|762.6|763.3|762.7|763.1|762.5|3
1643940870000|2022-02-04 02:14:30|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|1
1643940880000|2022-02-04 02:14:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|1
1643940900000|2022-02-04 02:15:00|763.1|762.5|763|762.4|763.1|762.5|763|762.4|3
1643940920000|2022-02-04 02:15:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643940950000|2022-02-04 02:15:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|3
1643940960000|2022-02-04 02:16:00|763.4|762.8|763|762.4|763.4|762.8|763|762.4|0
1643941010000|2022-02-04 02:16:50|||||||||2
1643941030000|2022-02-04 02:17:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643941040000|2022-02-04 02:17:20|763|762.4|763|762.4|763|762.4|763|762.4|1
1643941050000|2022-02-04 02:17:30|763.1|762.5|763.3|762.7|763.3|762.7|763.1|762.5|4
1643941060000|2022-02-04 02:17:40|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1643941070000|2022-02-04 02:17:50|763.9|763.3|764.1|763.5|764.1|763.5|763.9|763.3|5
1643941080000|2022-02-04 02:18:00|764.3|763.7|763.8|763.2|764.3|763.7|763.8|763.2|4
1643941100000|2022-02-04 02:18:20|763.7|763.1|763.5|762.9|763.7|763.1|763.5|762.9|7
1643941110000|2022-02-04 02:18:30|763.6|763|763.6|763|763.6|763|763.6|763|0
1643941120000|2022-02-04 02:18:40|763.5|762.9|763.6|763|763.6|763|763.5|762.9|0
1643941130000|2022-02-04 02:18:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|3
1643941140000|2022-02-04 02:19:00|||||||||2
1643941160000|2022-02-04 02:19:20|763.7|763.1|763.7|763.1|763.7|763.1|763.6|763|0
1643941180000|2022-02-04 02:19:40|763.6|763|763.6|763|763.6|763|763.6|763|2
1643941200000|2022-02-04 02:20:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1643941210000|2022-02-04 02:20:10|763.6|763|763.6|763|763.6|763|763.6|763|0
1643941220000|2022-02-04 02:20:20|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1643941230000|2022-02-04 02:20:30|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1643941270000|2022-02-04 02:21:10|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1643941300000|2022-02-04 02:21:40|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|3
1643941310000|2022-02-04 02:21:50|||||||||1
1643941320000|2022-02-04 02:22:00|763.8|763.2|763.6|763|763.8|763.2|763.6|763|0
1643941330000|2022-02-04 02:22:10|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1643941360000|2022-02-04 02:22:40|||||||||110
1643941370000|2022-02-04 02:22:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1643941400000|2022-02-04 02:23:20|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1643941430000|2022-02-04 02:23:50|||||||||1
1643941460000|2022-02-04 02:24:20|764|763.4|764|763.4|764|763.4|764|763.4|2
1643941490000|2022-02-04 02:24:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1643941500000|2022-02-04 02:25:00|764|763.4|763.8|763.2|764|763.4|763.7|763.1|4
1643941510000|2022-02-04 02:25:10|||||||||1
1643941520000|2022-02-04 02:25:20|764|763.4|764|763.4|764|763.4|764|763.4|0
1643941540000|2022-02-04 02:25:40|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|4
1643941560000|2022-02-04 02:26:00|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|3
1643941590000|2022-02-04 02:26:30|||||||||3
1643941610000|2022-02-04 02:26:50|764|763.4|764|763.4|764|763.4|764|763.4|1
1643941650000|2022-02-04 02:27:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1643941670000|2022-02-04 02:27:50|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|1
1643941680000|2022-02-04 02:28:00|764|763.4|764|763.4|764|763.4|764|763.4|2
1643941710000|2022-02-04 02:28:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1643941720000|2022-02-04 02:28:40|764.2|763.6|764.7|764.1|764.7|764.1|764.2|763.6|5
1643941740000|2022-02-04 02:29:00|764.4|763.8|764.3|763.7|764.4|763.8|764.1|763.5|13
1643941750000|2022-02-04 02:29:10|763.9|763.3|764|763.4|764|763.4|763.9|763.3|8
1643941770000|2022-02-04 02:29:30|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|0
1643941790000|2022-02-04 02:29:50|||||||||10
1643941800000|2022-02-04 02:30:00|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|0
1643941810000|2022-02-04 02:30:10|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|1
1643941830000|2022-02-04 02:30:30|||||||||2
1643941860000|2022-02-04 02:31:00|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|2
1643941890000|2022-02-04 02:31:30|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1643941920000|2022-02-04 02:32:00|||||||||1
1643941930000|2022-02-04 02:32:10|764.6|764|764.6|764|764.6|764|764.6|764|10
1643941950000|2022-02-04 02:32:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1643941960000|2022-02-04 02:32:40|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1643941990000|2022-02-04 02:33:10|764.6|764|764.7|764.1|764.7|764.1|764.6|764|0
1643942020000|2022-02-04 02:33:40|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|3
1643942030000|2022-02-04 02:33:50|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1643942070000|2022-02-04 02:34:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1643942100000|2022-02-04 02:35:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|1
1643942110000|2022-02-04 02:35:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1643942120000|2022-02-04 02:35:20|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1643942150000|2022-02-04 02:35:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1643942160000|2022-02-04 02:36:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1643942190000|2022-02-04 02:36:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|0
1643942270000|2022-02-04 02:37:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|1
1643942300000|2022-02-04 02:38:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|0
1643942330000|2022-02-04 02:38:50|764|763.4|763.8|763.2|764|763.4|763.8|763.2|1
1643942340000|2022-02-04 02:39:00|763.9|763.3|764|763.4|764|763.4|763.9|763.3|1
1643942350000|2022-02-04 02:39:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|1
1643942470000|2022-02-04 02:41:10|764|763.4|764.1|763.5|764.1|763.5|764|763.4|0
1643942480000|2022-02-04 02:41:20|764|763.4|763.8|763.2|764|763.4|763.8|763.2|1
1643942500000|2022-02-04 02:41:40|764|763.4|764|763.4|764|763.4|764|763.4|1
1643942530000|2022-02-04 02:42:10|||||||||1
1643942570000|2022-02-04 02:42:50|||||||||1
1643942580000|2022-02-04 02:43:00|764.1|763.5|764.1|763.5|764.1|763.5|764|763.4|0
1643942590000|2022-02-04 02:43:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|5
1643942610000|2022-02-04 02:43:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1643942620000|2022-02-04 02:43:40|764.3|763.7|764.5|763.9|764.5|763.9|764.3|763.7|1
1643942640000|2022-02-04 02:44:00|||||||||1
1643942650000|2022-02-04 02:44:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1643942660000|2022-02-04 02:44:20|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1643942670000|2022-02-04 02:44:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1643942780000|2022-02-04 02:46:20|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|3
1643942800000|2022-02-04 02:46:40|764.5|763.9|764.9|764.3|764.9|764.3|764.5|763.9|6
1643942810000|2022-02-04 02:46:50|765.2|764.6|764.9|764.3|765.2|764.6|764.9|764.3|12
1643942820000|2022-02-04 02:47:00|764.6|764|764.6|764|764.6|764|764.6|764|8
1643942840000|2022-02-04 02:47:20|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|1
1643942850000|2022-02-04 02:47:30|764.9|764.3|765|764.4|765|764.4|764.9|764.3|1
1643942860000|2022-02-04 02:47:40|765.1|764.5|765.8|765.2|765.8|765.2|765.1|764.5|4
1643942870000|2022-02-04 02:47:50|766|765.4|765.8|765.2|766|765.4|765.8|765.2|5
1643942880000|2022-02-04 02:48:00|765.7|765.1|765.2|764.6|765.7|765.1|765.1|764.5|15
1643942890000|2022-02-04 02:48:10|||||||||3
1643942900000|2022-02-04 02:48:20|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643942910000|2022-02-04 02:48:30|765|764.4|765.1|764.5|765.1|764.5|765|764.4|1
1643942930000|2022-02-04 02:48:50|765|764.4|765|764.4|765|764.4|764.9|764.3|2
1643942940000|2022-02-04 02:49:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643942960000|2022-02-04 02:49:20|||||||||2
1643943000000|2022-02-04 02:50:00|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|2
1643943010000|2022-02-04 02:50:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643943060000|2022-02-04 02:51:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|2
1643943070000|2022-02-04 02:51:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643943090000|2022-02-04 02:51:30|||||||||1
1643943100000|2022-02-04 02:51:40|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|2
1643943110000|2022-02-04 02:51:50|765|764.4|765.1|764.5|765.1|764.5|765|764.4|3
1643943120000|2022-02-04 02:52:00|765|764.4|764.8|764.2|765|764.4|764.8|764.2|1
1643943200000|2022-02-04 02:53:20|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|5
1643943220000|2022-02-04 02:53:40|764.6|764|764.6|764|764.6|764|764.6|764|0
1643943230000|2022-02-04 02:53:50|764.7|764.1|764.7|764.1|764.7|764.1|764.6|764|1
1643943240000|2022-02-04 02:54:00|764.8|764.2|765.3|764.7|765.3|764.7|764.8|764.2|8
1643943250000|2022-02-04 02:54:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643943260000|2022-02-04 02:54:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|1
1643943280000|2022-02-04 02:54:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1643943290000|2022-02-04 02:54:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1643943300000|2022-02-04 02:55:00|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|2
1643943370000|2022-02-04 02:56:10|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|0
1643943380000|2022-02-04 02:56:20|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|1
1643943390000|2022-02-04 02:56:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1643943400000|2022-02-04 02:56:40|765.8|765.2|765.5|764.9|765.8|765.2|765.5|764.9|2
1643943420000|2022-02-04 02:57:00|765.6|765|765.8|765.2|765.8|765.2|765.6|765|1
1643943430000|2022-02-04 02:57:10|765.7|765.1|766|765.4|766|765.4|765.7|765.1|5
1643943440000|2022-02-04 02:57:20|766.1|765.5|766|765.4|766.1|765.5|766|765.4|1
1643943450000|2022-02-04 02:57:30|||||||||1
1643943460000|2022-02-04 02:57:40|||||||||1
1643943470000|2022-02-04 02:57:50|||||||||3
1643943480000|2022-02-04 02:58:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|4
1643943510000|2022-02-04 02:58:30|||||||||1
1643943590000|2022-02-04 02:59:50|||||||||1
1643943630000|2022-02-04 03:00:30|766|765.4|766|765.4|766|765.4|766|765.4|4
1643943670000|2022-02-04 03:01:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|2
1643943680000|2022-02-04 03:01:20|766.3|765.7|766.1|765.5|766.3|765.7|766.1|765.5|1
1643943690000|2022-02-04 03:01:30|766|765.4|766|765.4|766|765.4|766|765.4|0
1643943700000|2022-02-04 03:01:40|765.8|765.2|766|765.4|766|765.4|765.8|765.2|1
1643943720000|2022-02-04 03:02:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1643943730000|2022-02-04 03:02:10|||||||||1
1643943740000|2022-02-04 03:02:20|||||||||1
1643943860000|2022-02-04 03:04:20|||||||||1
1643943910000|2022-02-04 03:05:10|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|1
1643943930000|2022-02-04 03:05:30|||||||||25
1643943940000|2022-02-04 03:05:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643943950000|2022-02-04 03:05:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|4
1643943960000|2022-02-04 03:06:00|766.6|766|766.1|765.5|766.6|766|766.1|765.5|5
1643943970000|2022-02-04 03:06:10|||||||||4
1643943980000|2022-02-04 03:06:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1643943990000|2022-02-04 03:06:30|766|765.4|765.8|765.2|766|765.4|765.8|765.2|7
1643944000000|2022-02-04 03:06:40|766|765.4|766|765.4|766|765.4|766|765.4|4
1643944010000|2022-02-04 03:06:50|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1643944020000|2022-02-04 03:07:00|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|0
1643944040000|2022-02-04 03:07:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|6
1643944050000|2022-02-04 03:07:30|||||||||1
1643944080000|2022-02-04 03:08:00|||||||||2
1643944090000|2022-02-04 03:08:10|||||||||1
1643944100000|2022-02-04 03:08:20|765.9|765.3|765.6|765|766|765.4|765.5|764.9|7
1643944120000|2022-02-04 03:08:40|765.4|764.8|765.3|764.7|765.5|764.9|765.3|764.7|1
1643944130000|2022-02-04 03:08:50|765.4|764.8|765.1|764.5|765.4|764.8|765.1|764.5|13
1643944150000|2022-02-04 03:09:10|||||||||3
1643944160000|2022-02-04 03:09:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|4
1643944170000|2022-02-04 03:09:30|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643944180000|2022-02-04 03:09:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|11
1643944190000|2022-02-04 03:09:50|765.7|765.1|765.6|765|765.7|765.1|765.5|764.9|13
1643944220000|2022-02-04 03:10:20|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1643944250000|2022-02-04 03:10:50|765.6|765|765.5|764.9|765.6|765|765.5|764.9|0
1643944260000|2022-02-04 03:11:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|18
1643944280000|2022-02-04 03:11:20|||||||||2
1643944290000|2022-02-04 03:11:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|1
1643944300000|2022-02-04 03:11:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1643944310000|2022-02-04 03:11:50|||||||||9
1643944340000|2022-02-04 03:12:20|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|4
1643944360000|2022-02-04 03:12:40|765.6|765|765.5|764.9|765.6|765|765.5|764.9|5
1643944370000|2022-02-04 03:12:50|765.6|765|765.6|765|765.6|765|765.6|765|0
1643944390000|2022-02-04 03:13:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|2
1643944400000|2022-02-04 03:13:20|||||||||3
1643944410000|2022-02-04 03:13:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643944450000|2022-02-04 03:14:10|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|6
1643944510000|2022-02-04 03:15:10|||||||||1
1643944590000|2022-02-04 03:16:30|765.7|765.1|765.6|765|765.7|765.1|765.6|765|0
1643944620000|2022-02-04 03:17:00|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|1
1643944630000|2022-02-04 03:17:10|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|0
1643944650000|2022-02-04 03:17:30|||||||||3
1643944690000|2022-02-04 03:18:10|765.3|764.7|765.1|764.5|765.3|764.7|765.1|764.5|7
1643944720000|2022-02-04 03:18:40|||||||||2
1643944730000|2022-02-04 03:18:50|||||||||3
1643944740000|2022-02-04 03:19:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1643944750000|2022-02-04 03:19:10|765.5|764.9|765.6|765|765.6|765|765.5|764.9|2
1643944760000|2022-02-04 03:19:20|765.5|764.9|765.3|764.7|765.5|764.9|765.2|764.6|1
1643944770000|2022-02-04 03:19:30|765.2|764.6|765.3|764.7|765.3|764.7|765.2|764.6|0
1643944840000|2022-02-04 03:20:40|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|3
1643944880000|2022-02-04 03:21:20|||||||||1
1643944900000|2022-02-04 03:21:40|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|4
1643944960000|2022-02-04 03:22:40|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643945000000|2022-02-04 03:23:20|||||||||3
1643945020000|2022-02-04 03:23:40|||||||||1
1643945080000|2022-02-04 03:24:40|||||||||2
1643945120000|2022-02-04 03:25:20|765.4|764.8|765.6|765|765.6|765|765.4|764.8|1
1643945210000|2022-02-04 03:26:50|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|1
1643945270000|2022-02-04 03:27:50|765.6|765|765.6|765|765.6|765|765.5|764.9|1
1643945300000|2022-02-04 03:28:20|765.9|765.3|766.1|765.5|766.1|765.5|765.9|765.3|2
1643945330000|2022-02-04 03:28:50|||||||||2
1643945400000|2022-02-04 03:30:00|||||||||2
1643945420000|2022-02-04 03:30:20|||||||||1
1643945430000|2022-02-04 03:30:30|||||||||4
1643945440000|2022-02-04 03:30:40|||||||||1
1643945460000|2022-02-04 03:31:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643945470000|2022-02-04 03:31:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|2
1643945500000|2022-02-04 03:31:40|766.4|765.8|766.4|765.8|766.4|765.8|766.3|765.7|2
1643945530000|2022-02-04 03:32:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643945580000|2022-02-04 03:33:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1643945590000|2022-02-04 03:33:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643945620000|2022-02-04 03:33:40|||||||||1
1643945690000|2022-02-04 03:34:50|||||||||1
1643945700000|2022-02-04 03:35:00|||||||||1
1643945770000|2022-02-04 03:36:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|3
1643945910000|2022-02-04 03:38:30|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|4
1643945920000|2022-02-04 03:38:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643945930000|2022-02-04 03:38:50|||||||||1
1643945960000|2022-02-04 03:39:20|766.2|765.6|766.2|765.6|766.3|765.7|766.2|765.6|2
1643946010000|2022-02-04 03:40:10|766|765.4|766|765.4|766|765.4|766|765.4|4
1643946020000|2022-02-04 03:40:20|||||||||2
1643946030000|2022-02-04 03:40:30|765.9|765.3|765.6|765|765.9|765.3|765.6|765|0
1643946140000|2022-02-04 03:42:20|766|765.4|766|765.4|766|765.4|766|765.4|5
1643946210000|2022-02-04 03:43:30|766.1|765.5|766.2|765.6|766.3|765.7|766.1|765.5|2
1643946220000|2022-02-04 03:43:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643946280000|2022-02-04 03:44:40|766|765.4|766|765.4|766|765.4|766|765.4|0
1643946410000|2022-02-04 03:46:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1643946430000|2022-02-04 03:47:10|766|765.4|766|765.4|766|765.4|766|765.4|2
1643946450000|2022-02-04 03:47:30|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|0
1643946570000|2022-02-04 03:49:30|||||||||1
1643946690000|2022-02-04 03:51:30|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|3
1643946700000|2022-02-04 03:51:40|||||||||1
1643946830000|2022-02-04 03:53:50|||||||||2
1643946840000|2022-02-04 03:54:00|765.9|765.3|766|765.4|766|765.4|765.9|765.3|0
1643946960000|2022-02-04 03:56:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643946980000|2022-02-04 03:56:20|765.9|765.3|766|765.4|766|765.4|765.9|765.3|1
1643947070000|2022-02-04 03:57:50|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|0
1643947130000|2022-02-04 03:58:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1643947140000|2022-02-04 03:59:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643947150000|2022-02-04 03:59:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1643947170000|2022-02-04 03:59:30|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|5
1643947190000|2022-02-04 03:59:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643947230000|2022-02-04 04:00:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1643947240000|2022-02-04 04:00:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|1
1643947330000|2022-02-04 04:02:10|||||||||1
1643947380000|2022-02-04 04:03:00|||||||||1
1643947410000|2022-02-04 04:03:30|765.6|765|765.6|765|765.6|765|765.6|765|0
1643947420000|2022-02-04 04:03:40|||||||||1
1643947430000|2022-02-04 04:03:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1643947500000|2022-02-04 04:05:00|765.6|765|765.6|765|765.6|765|765.6|765|0
1643947520000|2022-02-04 04:05:20|765.7|765.1|765.7|765.1|765.7|765.1|765.6|765|1
1643947620000|2022-02-04 04:07:00|765.6|765|765.8|765.2|765.8|765.2|765.6|765|0
1643947630000|2022-02-04 04:07:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1643947640000|2022-02-04 04:07:20|765.6|765|765.6|765|765.6|765|765.6|765|1
1643947670000|2022-02-04 04:07:50|765.5|764.9|765.6|765|765.6|765|765.5|764.9|1
1643947720000|2022-02-04 04:08:40|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|0
1643947760000|2022-02-04 04:09:20|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|4
1643947800000|2022-02-04 04:10:00|765.6|765|765.4|764.8|765.6|765|765.4|764.8|3
1643947850000|2022-02-04 04:10:50|||||||||1
1643947870000|2022-02-04 04:11:10|765.6|765|765.4|764.8|765.6|765|765.4|764.8|1
1643947880000|2022-02-04 04:11:20|765.5|764.9|765.6|765|765.6|765|765.5|764.9|1
1643947900000|2022-02-04 04:11:40|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1643947950000|2022-02-04 04:12:30|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|4
1643948020000|2022-02-04 04:13:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1643948030000|2022-02-04 04:13:50|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|3
1643948140000|2022-02-04 04:15:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|3
1643948170000|2022-02-04 04:16:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|2
1643948180000|2022-02-04 04:16:20|||||||||1
1643948220000|2022-02-04 04:17:00|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|5
1643948250000|2022-02-04 04:17:30|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1643948270000|2022-02-04 04:17:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643948310000|2022-02-04 04:18:30|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|4
1643948330000|2022-02-04 04:18:50|765|764.4|765|764.4|765|764.4|765|764.4|0
1643948340000|2022-02-04 04:19:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643948390000|2022-02-04 04:19:50|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1643948410000|2022-02-04 04:20:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|2
1643948430000|2022-02-04 04:20:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1643948540000|2022-02-04 04:22:20|764.8|764.2|764.8|764.2|765.1|764.5|764.8|764.2|7
1643948550000|2022-02-04 04:22:30|765|764.4|765|764.4|765|764.4|765|764.4|1
1643948590000|2022-02-04 04:23:10|||||||||1
1643948610000|2022-02-04 04:23:30|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|5
1643948620000|2022-02-04 04:23:40|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|3
1643948690000|2022-02-04 04:24:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|3
1643948810000|2022-02-04 04:26:50|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|7
1643948850000|2022-02-04 04:27:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|5
1643948910000|2022-02-04 04:28:30|766|765.4|766|765.4|766|765.4|766|765.4|0
1643949010000|2022-02-04 04:30:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643949020000|2022-02-04 04:30:20|766|765.4|766|765.4|766|765.4|766|765.4|0
1643949030000|2022-02-04 04:30:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643949070000|2022-02-04 04:31:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1643949110000|2022-02-04 04:31:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|3
1643949160000|2022-02-04 04:32:40|||||||||1
1643949180000|2022-02-04 04:33:00|||||||||1
1643949200000|2022-02-04 04:33:20|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643949220000|2022-02-04 04:33:40|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|2
1643949240000|2022-02-04 04:34:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|10
1643949290000|2022-02-04 04:34:50|766|765.4|766|765.4|766|765.4|766|765.4|0
1643949300000|2022-02-04 04:35:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643949310000|2022-02-04 04:35:10|766|765.4|766.1|765.5|766.1|765.5|766|765.4|0
1643949390000|2022-02-04 04:36:30|766|765.4|766.1|765.5|766.1|765.5|766|765.4|1
1643949400000|2022-02-04 04:36:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643949440000|2022-02-04 04:37:20|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1643949600000|2022-02-04 04:40:00|||||||||2
1643949650000|2022-02-04 04:40:50|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643949660000|2022-02-04 04:41:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1643949710000|2022-02-04 04:41:50|||||||||1
1643949750000|2022-02-04 04:42:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1643949760000|2022-02-04 04:42:40|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643949820000|2022-02-04 04:43:40|||||||||2
1643949830000|2022-02-04 04:43:50|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643949840000|2022-02-04 04:44:00|766.1|765.5|766.1|765.5|766.2|765.6|766.1|765.5|0
1643949860000|2022-02-04 04:44:20|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|2
1643949880000|2022-02-04 04:44:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1643950080000|2022-02-04 04:48:00|||||||||1
1643950090000|2022-02-04 04:48:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643950160000|2022-02-04 04:49:20|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|0
1643950260000|2022-02-04 04:51:00|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|1
1643950270000|2022-02-04 04:51:10|766.3|765.7|766.3|765.7|766.3|765.7|766.2|765.6|1
1643950320000|2022-02-04 04:52:00|766.2|765.6|766.2|765.6|766.2|765.6|766.1|765.5|5
1643950350000|2022-02-04 04:52:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1643950410000|2022-02-04 04:53:30|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|0
1643950480000|2022-02-04 04:54:40|||||||||1
1643950530000|2022-02-04 04:55:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1643950580000|2022-02-04 04:56:20|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|0
1643950590000|2022-02-04 04:56:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|6
1643950600000|2022-02-04 04:56:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1643950620000|2022-02-04 04:57:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1643950680000|2022-02-04 04:58:00|766|765.4|766|765.4|766|765.4|766|765.4|3
1643950800000|2022-02-04 05:00:00|765.8|765.2|766|765.4|766|765.4|765.8|765.2|3
1643950840000|2022-02-04 05:00:40|766.1|765.5|766|765.4|766.1|765.5|766|765.4|0
1643950850000|2022-02-04 05:00:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1643950920000|2022-02-04 05:02:00|766|765.4|766|765.4|766|765.4|765.9|765.3|5
1643950950000|2022-02-04 05:02:30|765.9|765.3|766|765.4|766|765.4|765.9|765.3|0
1643950970000|2022-02-04 05:02:50|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|0
1643951030000|2022-02-04 05:03:50|||||||||1
1643951040000|2022-02-04 05:04:00|||||||||1
1643951280000|2022-02-04 05:08:00|765.7|765.1|765.6|765|765.7|765.1|765.6|765|5
1643951320000|2022-02-04 05:08:40|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|1
1643951330000|2022-02-04 05:08:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1643951440000|2022-02-04 05:10:40|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|1
1643951460000|2022-02-04 05:11:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1643951470000|2022-02-04 05:11:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643951520000|2022-02-04 05:12:00|765|764.4|764.8|764.2|765|764.4|764.8|764.2|4
1643951540000|2022-02-04 05:12:20|||||||||1
1643951590000|2022-02-04 05:13:10|||||||||1
1643951650000|2022-02-04 05:14:10|||||||||2
1643951660000|2022-02-04 05:14:20|||||||||2
1643951690000|2022-02-04 05:14:50|||||||||2
1643951720000|2022-02-04 05:15:20|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1643951810000|2022-02-04 05:16:50|765.2|764.6|765.5|764.9|765.5|764.9|765.2|764.6|4
1643951860000|2022-02-04 05:17:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1643951870000|2022-02-04 05:17:50|765.5|764.9|765.6|765|765.6|765|765.5|764.9|11
1643951950000|2022-02-04 05:19:10|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1643952020000|2022-02-04 05:20:20|||||||||1
1643952320000|2022-02-04 05:25:20|765.6|765|765.6|765|765.6|765|765.6|765|0
1643952330000|2022-02-04 05:25:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1643952480000|2022-02-04 05:28:00|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1643952550000|2022-02-04 05:29:10|||||||||1
1643952600000|2022-02-04 05:30:00|||||||||2
1643952610000|2022-02-04 05:30:10|765.1|764.5|764.6|764|765.1|764.5|764.6|764|4
1643952700000|2022-02-04 05:31:40|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|2
1643952710000|2022-02-04 05:31:50|||||||||1
1643952720000|2022-02-04 05:32:00|||||||||4
1643952760000|2022-02-04 05:32:40|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|5
1643952800000|2022-02-04 05:33:20|||||||||2
1643952810000|2022-02-04 05:33:30|||||||||2
1643952820000|2022-02-04 05:33:40|||||||||1
1643952830000|2022-02-04 05:33:50|||||||||1
1643952860000|2022-02-04 05:34:20|764.6|764|764.6|764|764.6|764|764.6|764|2
1643953050000|2022-02-04 05:37:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|1
1643953060000|2022-02-04 05:37:40|||||||||1
1643953070000|2022-02-04 05:37:50|||||||||2
1643953080000|2022-02-04 05:38:00|764.6|764|764.6|764|764.6|764|764.6|764|1
1643953090000|2022-02-04 05:38:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1643953110000|2022-02-04 05:38:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1643953180000|2022-02-04 05:39:40|764.5|763.9|764.4|763.8|764.5|763.9|764.3|763.7|2
1643953270000|2022-02-04 05:41:10|764.3|763.7|764.5|763.9|764.5|763.9|764.3|763.7|5
1643953310000|2022-02-04 05:41:50|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|3
1643953330000|2022-02-04 05:42:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1643953360000|2022-02-04 05:42:40|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|0
1643953370000|2022-02-04 05:42:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1643953450000|2022-02-04 05:44:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|7
1643953460000|2022-02-04 05:44:20|||||||||1
1643953500000|2022-02-04 05:45:00|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|4
1643953510000|2022-02-04 05:45:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1643953560000|2022-02-04 05:46:00|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1643953630000|2022-02-04 05:47:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1643953680000|2022-02-04 05:48:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|0
1643953760000|2022-02-04 05:49:20|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|0
1643953800000|2022-02-04 05:50:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1643953820000|2022-02-04 05:50:20|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1643953860000|2022-02-04 05:51:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643954010000|2022-02-04 05:53:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1643954080000|2022-02-04 05:54:40|||||||||1
1643954090000|2022-02-04 05:54:50|||||||||1
1643954100000|2022-02-04 05:55:00|||||||||1
1643954250000|2022-02-04 05:57:30|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|3
1643954280000|2022-02-04 05:58:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|4
1643954460000|2022-02-04 06:01:00|763.6|763|763.6|763|763.6|763|763.6|763|1
1643954550000|2022-02-04 06:02:30|||||||||2
1643954570000|2022-02-04 06:02:50|||||||||1
1643954580000|2022-02-04 06:03:00|||||||||1
1643954590000|2022-02-04 06:03:10|||||||||4
1643954670000|2022-02-04 06:04:30|||||||||1
1643954690000|2022-02-04 06:04:50|||||||||1
1643954750000|2022-02-04 06:05:50|||||||||1
1643954810000|2022-02-04 06:06:50|||||||||1
1643954820000|2022-02-04 06:07:00|||||||||2
1643954830000|2022-02-04 06:07:10|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|3
1643954960000|2022-02-04 06:09:20|763.9|763.3|764.1|763.5|764.1|763.5|763.9|763.3|2
1643954970000|2022-02-04 06:09:30|764|763.4|763.8|763.2|764|763.4|763.8|763.2|2
1643955040000|2022-02-04 06:10:40|||||||||1
1643955120000|2022-02-04 06:12:00|764|763.4|764|763.4|764|763.4|764|763.4|1
1643955130000|2022-02-04 06:12:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|7
1643955240000|2022-02-04 06:14:00|764.3|763.7|764.1|763.5|764.3|763.7|764.1|763.5|5
1643955270000|2022-02-04 06:14:30|||||||||1
1643955330000|2022-02-04 06:15:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|2
1643955420000|2022-02-04 06:17:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|3
1643955450000|2022-02-04 06:17:30|||||||||2
1643955510000|2022-02-04 06:18:30|763.8|763.2|763.8|763.2|763.9|763.3|763.8|763.2|4
1643955600000|2022-02-04 06:20:00|||||||||1
1643955620000|2022-02-04 06:20:20|||||||||1
1643955640000|2022-02-04 06:20:40|||||||||1
1643955660000|2022-02-04 06:21:00|763.6|763|763.6|763|763.6|763|763.6|763|4
1643955680000|2022-02-04 06:21:20|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1643955700000|2022-02-04 06:21:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1643955710000|2022-02-04 06:21:50|763.6|763|763.6|763|763.6|763|763.6|763|0
1643955720000|2022-02-04 06:22:00|763.5|762.9|763.6|763|763.6|763|763.5|762.9|2
1643955730000|2022-02-04 06:22:10|763.7|763.1|763.7|763.1|763.8|763.2|763.7|763.1|3
1643955760000|2022-02-04 06:22:40|763.6|763|763.6|763|763.6|763|763.6|763|0
1643955770000|2022-02-04 06:22:50|||||||||1
1643955820000|2022-02-04 06:23:40|||||||||1
1643955850000|2022-02-04 06:24:10|||||||||1
1643955870000|2022-02-04 06:24:30|||||||||1
1643955900000|2022-02-04 06:25:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1643955920000|2022-02-04 06:25:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|6
1643955930000|2022-02-04 06:25:30|||||||||1
1643955950000|2022-02-04 06:25:50|||||||||1
1643955990000|2022-02-04 06:26:30|||||||||1
1643956000000|2022-02-04 06:26:40|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|1
1643956020000|2022-02-04 06:27:00|763|762.4|763|762.4|763|762.4|762.8|762.2|2
1643956030000|2022-02-04 06:27:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|11
1643956080000|2022-02-04 06:28:00|||||||||1
1643956090000|2022-02-04 06:28:10|||||||||1
1643956100000|2022-02-04 06:28:20|||||||||1
1643956110000|2022-02-04 06:28:30|||||||||2
1643956120000|2022-02-04 06:28:40|||||||||3
1643956130000|2022-02-04 06:28:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|5
1643956140000|2022-02-04 06:29:00|||||||||4
1643956150000|2022-02-04 06:29:10|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|0
1643956220000|2022-02-04 06:30:20|763.4|762.8|763.6|763|763.6|763|763.4|762.8|1
1643956230000|2022-02-04 06:30:30|763.7|763.1|763.6|763|763.7|763.1|763.6|763|0
1643956250000|2022-02-04 06:30:50|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|1
1643956280000|2022-02-04 06:31:20|763.6|763|763.6|763|763.6|763|763.6|763|0
1643956300000|2022-02-04 06:31:40|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1643956320000|2022-02-04 06:32:00|763.6|763|763.8|763.2|763.8|763.2|763.6|763|1
1643956380000|2022-02-04 06:33:00|763.7|763.1|764.2|763.6|764.3|763.7|763.7|763.1|8
1643956390000|2022-02-04 06:33:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1643956460000|2022-02-04 06:34:20|764|763.4|764|763.4|764|763.4|764|763.4|1
1643956490000|2022-02-04 06:34:50|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|1
1643956560000|2022-02-04 06:36:00|763.9|763.3|764|763.4|764|763.4|763.9|763.3|0
1643956580000|2022-02-04 06:36:20|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1643956590000|2022-02-04 06:36:30|||||||||4
1643956600000|2022-02-04 06:36:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1643956610000|2022-02-04 06:36:50|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1643956630000|2022-02-04 06:37:10|763.8|763.2|764|763.4|764|763.4|763.8|763.2|1
1643956680000|2022-02-04 06:38:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1643956690000|2022-02-04 06:38:10|||||||||1
1643956750000|2022-02-04 06:39:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643956760000|2022-02-04 06:39:20|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1643956780000|2022-02-04 06:39:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1643956860000|2022-02-04 06:41:00|763.7|763.1|763.7|763.1|763.7|763.1|763.6|763|5
1643956870000|2022-02-04 06:41:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1643956880000|2022-02-04 06:41:20|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|5
1643956920000|2022-02-04 06:42:00|||||||||4
1643956980000|2022-02-04 06:43:00|||||||||1
1643957000000|2022-02-04 06:43:20|||||||||1
1643957100000|2022-02-04 06:45:00|763.8|763.2|764.1|763.5|764.1|763.5|763.8|763.2|1
1643957150000|2022-02-04 06:45:50|||||||||3
1643957160000|2022-02-04 06:46:00|||||||||1
1643957170000|2022-02-04 06:46:10|||||||||1
1643957180000|2022-02-04 06:46:20|||||||||1
1643957210000|2022-02-04 06:46:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1643957230000|2022-02-04 06:47:10|764.1|763.5|763.8|763.2|764.1|763.5|763.8|763.2|14
1643957350000|2022-02-04 06:49:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|2
1643957370000|2022-02-04 06:49:30|764|763.4|764|763.4|764|763.4|764|763.4|0
1643957380000|2022-02-04 06:49:40|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|0
1643957440000|2022-02-04 06:50:40|763.6|763|763.6|763|763.7|763.1|763.6|763|4
1643957470000|2022-02-04 06:51:10|||||||||1
1643957480000|2022-02-04 06:51:20|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1643957500000|2022-02-04 06:51:40|763.6|763|763.6|763|763.6|763|763.6|763|2
1643957510000|2022-02-04 06:51:50|||||||||1
1643957530000|2022-02-04 06:52:10|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|0
1643957540000|2022-02-04 06:52:20|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|0
1643957570000|2022-02-04 06:52:50|||||||||1
1643957580000|2022-02-04 06:53:00|763.6|763|763.6|763|763.6|763|763.6|763|0
1643957590000|2022-02-04 06:53:10|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|3
1643957700000|2022-02-04 06:55:00|||||||||2
1643957870000|2022-02-04 06:57:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1643957880000|2022-02-04 06:58:00|763.8|763.2|764|763.4|764|763.4|763.8|763.2|2
1643957900000|2022-02-04 06:58:20|||||||||1
1643957970000|2022-02-04 06:59:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1643957980000|2022-02-04 06:59:40|764|763.4|764.1|763.5|764.1|763.5|764|763.4|0
1643958060000|2022-02-04 07:01:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|2
1643958080000|2022-02-04 07:01:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643958110000|2022-02-04 07:01:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|0
1643958150000|2022-02-04 07:02:30|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643958160000|2022-02-04 07:02:40|764|763.4|764|763.4|764|763.4|764|763.4|1
1643958170000|2022-02-04 07:02:50|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1643958180000|2022-02-04 07:03:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643958280000|2022-02-04 07:04:40|764|763.4|764.1|763.5|764.1|763.5|764|763.4|0
1643958290000|2022-02-04 07:04:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643958310000|2022-02-04 07:05:10|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|1
1643958330000|2022-02-04 07:05:30|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|0
1643958420000|2022-02-04 07:07:00|||||||||1
1643958450000|2022-02-04 07:07:30|||||||||1
1643958480000|2022-02-04 07:08:00|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|1
1643958490000|2022-02-04 07:08:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|0
1643958590000|2022-02-04 07:09:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1643958650000|2022-02-04 07:10:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1643958660000|2022-02-04 07:11:00|764.2|763.6|763.6|763|764.2|763.6|763.6|763|1
1643958700000|2022-02-04 07:11:40|||||||||1
1643958710000|2022-02-04 07:11:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1643958720000|2022-02-04 07:12:00|763.7|763.1|763.6|763|763.7|763.1|763.6|763|1
1643958730000|2022-02-04 07:12:10|763.8|763.2|763.6|763|763.8|763.2|763.6|763|2
1643958750000|2022-02-04 07:12:30|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1643958780000|2022-02-04 07:13:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1643958800000|2022-02-04 07:13:20|||||||||1
1643958830000|2022-02-04 07:13:50|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1643958850000|2022-02-04 07:14:10|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|1
1643958890000|2022-02-04 07:14:50|||||||||1
1643958900000|2022-02-04 07:15:00|||||||||1
1643958940000|2022-02-04 07:15:40|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|0
1643958950000|2022-02-04 07:15:50|||||||||1
1643958960000|2022-02-04 07:16:00|763.4|762.8|763.2|762.6|763.4|762.8|763.2|762.6|2
1643959000000|2022-02-04 07:16:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643959010000|2022-02-04 07:16:50|||||||||1
1643959020000|2022-02-04 07:17:00|763|762.4|763.1|762.5|763.1|762.5|763|762.4|2
1643959070000|2022-02-04 07:17:50|||||||||1
1643959080000|2022-02-04 07:18:00|762.9|762.3|762.3|761.7|762.9|762.3|762.3|761.7|12
1643959120000|2022-02-04 07:18:40|||||||||8
1643959130000|2022-02-04 07:18:50|762.1|761.5|762.7|762.1|762.7|762.1|762.1|761.5|1
1643959140000|2022-02-04 07:19:00|762.6|762|762.6|762|762.6|762|762.6|762|2
1643959150000|2022-02-04 07:19:10|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|1
1643959160000|2022-02-04 07:19:20|763.1|762.5|763.3|762.7|763.3|762.7|763.1|762.5|5
1643959170000|2022-02-04 07:19:30|||||||||1
1643959190000|2022-02-04 07:19:50|763.4|762.8|763.6|763|763.6|763|763.4|762.8|2
1643959200000|2022-02-04 07:20:00|||||||||4
1643959210000|2022-02-04 07:20:10|||||||||14
1643959220000|2022-02-04 07:20:20|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|16
1643959230000|2022-02-04 07:20:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1643959250000|2022-02-04 07:20:50|763.6|763|763.6|763|763.6|763|763.6|763|0
1643959260000|2022-02-04 07:21:00|||||||||1
1643959300000|2022-02-04 07:21:40|763.4|762.8|763.5|762.9|763.5|762.9|763.3|762.7|3
1643959330000|2022-02-04 07:22:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1643959380000|2022-02-04 07:23:00|||||||||1
1643959400000|2022-02-04 07:23:20|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|2
1643959440000|2022-02-04 07:24:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643959490000|2022-02-04 07:24:50|||||||||1
1643959560000|2022-02-04 07:26:00|||||||||8
1643959570000|2022-02-04 07:26:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|2
1643959630000|2022-02-04 07:27:10|||||||||1
1643959670000|2022-02-04 07:27:50|||||||||1
1643959690000|2022-02-04 07:28:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643959740000|2022-02-04 07:29:00|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|9
1643959800000|2022-02-04 07:30:00|||||||||1
1643959820000|2022-02-04 07:30:20|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|4
1643959860000|2022-02-04 07:31:00|||||||||1
1643959880000|2022-02-04 07:31:20|763.6|763|763.6|763|763.6|763|763.6|763|0
1643959920000|2022-02-04 07:32:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|3
1643959950000|2022-02-04 07:32:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1643959960000|2022-02-04 07:32:40|763.6|763|763.5|762.9|763.6|763|763.5|762.9|4
1643959970000|2022-02-04 07:32:50|763.4|762.8|763.5|762.9|763.5|762.9|763.4|762.8|0
1643959980000|2022-02-04 07:33:00|763.6|763|763.6|763|763.7|763.1|763.6|763|2
1643960060000|2022-02-04 07:34:20|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|2
1643960070000|2022-02-04 07:34:30|763.6|763|763.8|763.2|763.8|763.2|763.6|763|1
1643960090000|2022-02-04 07:34:50|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|0
1643960120000|2022-02-04 07:35:20|764.5|763.9|764.8|764.2|764.8|764.2|764.5|763.9|16
1643960130000|2022-02-04 07:35:30|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|2
1643960140000|2022-02-04 07:35:40|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|2
1643960160000|2022-02-04 07:36:00|||||||||1
1643960180000|2022-02-04 07:36:20|765|764.4|765.1|764.5|765.1|764.5|765|764.4|5
1643960190000|2022-02-04 07:36:30|765|764.4|765|764.4|765|764.4|765|764.4|0
1643960200000|2022-02-04 07:36:40|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643960220000|2022-02-04 07:37:00|765.3|764.7|765.1|764.5|765.3|764.7|765.1|764.5|11
1643960250000|2022-02-04 07:37:30|764.9|764.3|765.1|764.5|765.1|764.5|764.8|764.2|3
1643960260000|2022-02-04 07:37:40|765|764.4|764.8|764.2|765|764.4|764.8|764.2|0
1643960270000|2022-02-04 07:37:50|764.9|764.3|765.2|764.6|765.2|764.6|764.9|764.3|1
1643960280000|2022-02-04 07:38:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|1
1643960290000|2022-02-04 07:38:10|765.3|764.7|765.1|764.5|765.3|764.7|765.1|764.5|2
1643960310000|2022-02-04 07:38:30|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|6
1643960380000|2022-02-04 07:39:40|764.9|764.3|764.8|764.2|764.9|764.3|764.8|764.2|0
1643960390000|2022-02-04 07:39:50|||||||||3
1643960430000|2022-02-04 07:40:30|765.1|764.5|765.1|764.5|765.1|764.5|765|764.4|3
1643960440000|2022-02-04 07:40:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1643960460000|2022-02-04 07:41:00|||||||||2
1643960470000|2022-02-04 07:41:10|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|4
1643960490000|2022-02-04 07:41:30|||||||||2
1643960500000|2022-02-04 07:41:40|766.3|765.7|766.2|765.6|766.3|765.7|766.1|765.5|43
1643960510000|2022-02-04 07:41:50|766|765.4|766.1|765.5|766.1|765.5|766|765.4|3
1643960520000|2022-02-04 07:42:00|||||||||2
1643960530000|2022-02-04 07:42:10|766|765.4|765.8|765.2|766|765.4|765.8|765.2|3
1643960540000|2022-02-04 07:42:20|||||||||7
1643960560000|2022-02-04 07:42:40|765.6|765|765.6|765|765.6|765|765.6|765|1
1643960580000|2022-02-04 07:43:00|765.5|764.9|765.3|764.7|765.5|764.9|765.3|764.7|1
1643960600000|2022-02-04 07:43:20|||||||||2
1643960640000|2022-02-04 07:44:00|||||||||2
1643960690000|2022-02-04 07:44:50|||||||||1
1643960700000|2022-02-04 07:45:00|765.1|764.5|764.3|763.7|765.1|764.5|764.3|763.7|2
1643960710000|2022-02-04 07:45:10|764.5|763.9|764.6|764|764.6|764|764.5|763.9|3
1643960720000|2022-02-04 07:45:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1643960760000|2022-02-04 07:46:00|||||||||1
1643960770000|2022-02-04 07:46:10|||||||||6
1643960790000|2022-02-04 07:46:30|||||||||2
1643960820000|2022-02-04 07:47:00|||||||||1
1643960840000|2022-02-04 07:47:20|764.7|764.1|764.7|764.1|764.7|764.1|764.6|764|2
1643960850000|2022-02-04 07:47:30|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1643960880000|2022-02-04 07:48:00|||||||||1
1643960890000|2022-02-04 07:48:10|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|9
1643960990000|2022-02-04 07:49:50|||||||||1
1643961000000|2022-02-04 07:50:00|765|764.4|764.9|764.3|765|764.4|764.9|764.3|0
1643961010000|2022-02-04 07:50:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|7
1643961040000|2022-02-04 07:50:40|||||||||1
1643961050000|2022-02-04 07:50:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|7
1643961060000|2022-02-04 07:51:00|||||||||1
1643961070000|2022-02-04 07:51:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|4
1643961080000|2022-02-04 07:51:20|765.6|765|765.6|765|765.6|765|765.6|765|0
1643961110000|2022-02-04 07:51:50|765.5|764.9|765.3|764.7|765.5|764.9|765.3|764.7|10
1643961120000|2022-02-04 07:52:00|||||||||9
1643961140000|2022-02-04 07:52:20|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643961150000|2022-02-04 07:52:30|||||||||1
1643961200000|2022-02-04 07:53:20|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|2
1643961220000|2022-02-04 07:53:40|764.6|764|764.7|764.1|764.7|764.1|764.6|764|2
1643961240000|2022-02-04 07:54:00|||||||||1
1643961280000|2022-02-04 07:54:40|764.6|764|764.6|764|764.6|764|764.6|764|0
1643961290000|2022-02-04 07:54:50|||||||||2
1643961300000|2022-02-04 07:55:00|||||||||1
1643961350000|2022-02-04 07:55:50|||||||||1
1643961390000|2022-02-04 07:56:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1643961410000|2022-02-04 07:56:50|||||||||1
1643961420000|2022-02-04 07:57:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|1
1643961430000|2022-02-04 07:57:10|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|2
1643961440000|2022-02-04 07:57:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643961450000|2022-02-04 07:57:30|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|16
1643961460000|2022-02-04 07:57:40|||||||||1
1643961470000|2022-02-04 07:57:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643961480000|2022-02-04 07:58:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|1
1643961530000|2022-02-04 07:58:50|||||||||1
1643961570000|2022-02-04 07:59:30|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1643961610000|2022-02-04 08:00:10|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1643961650000|2022-02-04 08:00:50|||||||||1
1643961670000|2022-02-04 08:01:10|763.9|763.3|764.1|763.5|764.1|763.5|763.9|763.3|6
1643961690000|2022-02-04 08:01:30|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|0
1643961710000|2022-02-04 08:01:50|763.8|763.2|763.8|763.2|763.8|763.2|763.7|763.1|3
1643961740000|2022-02-04 08:02:20|763.7|763.1|763.6|763|763.7|763.1|763.6|763|4
1643961750000|2022-02-04 08:02:30|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|10
1643961800000|2022-02-04 08:03:20|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|2
1643961810000|2022-02-04 08:03:30|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1643961840000|2022-02-04 08:04:00|763.6|763|763.6|763|763.7|763.1|763.6|763|0
1643961860000|2022-02-04 08:04:20|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|2
1643961870000|2022-02-04 08:04:30|763.6|763|763.6|763|763.6|763|763.6|763|1
1643961890000|2022-02-04 08:04:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|0
1643961900000|2022-02-04 08:05:00|763.6|763|763.6|763|763.6|763|763.6|763|1
1643961920000|2022-02-04 08:05:20|763.4|762.8|763.1|762.5|763.6|763|763|762.4|8
1643961930000|2022-02-04 08:05:30|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|4
1643961940000|2022-02-04 08:05:40|762.6|762|762.1|761.5|762.6|762|762|761.4|8
1643961950000|2022-02-04 08:05:50|762.5|761.9|762.5|761.9|762.5|761.9|762.3|761.7|7
1643961960000|2022-02-04 08:06:00|762.4|761.8|762.6|762|762.6|762|762.3|761.7|4
1643961970000|2022-02-04 08:06:10|762.5|761.9|762.6|762|762.6|762|762.4|761.8|3
1643961980000|2022-02-04 08:06:20|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|0
1643961990000|2022-02-04 08:06:30|762.1|761.5|762.1|761.5|762.1|761.5|762|761.4|8
1643962010000|2022-02-04 08:06:50|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1643962020000|2022-02-04 08:07:00|761.6|761|761.6|761|761.7|761.1|761.5|760.9|17
1643962030000|2022-02-04 08:07:10|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1643962040000|2022-02-04 08:07:20|761.7|761.1|762|761.4|762|761.4|761.6|761|2
1643962070000|2022-02-04 08:07:50|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|0
1643962080000|2022-02-04 08:08:00|||||||||6
1643962100000|2022-02-04 08:08:20|762.5|761.9|762.6|762|762.6|762|762.5|761.9|0
1643962110000|2022-02-04 08:08:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|8
1643962130000|2022-02-04 08:08:50|762.1|761.5|762|761.4|762.1|761.5|762|761.4|5
1643962140000|2022-02-04 08:09:00|762.1|761.5|762.1|761.5|762.1|761.5|761.8|761.2|4
1643962150000|2022-02-04 08:09:10|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|1
1643962180000|2022-02-04 08:09:40|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|10
1643962190000|2022-02-04 08:09:50|||||||||2
1643962200000|2022-02-04 08:10:00|762.2|761.6|762.1|761.5|762.2|761.6|761.9|761.3|4
1643962240000|2022-02-04 08:10:40|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1643962270000|2022-02-04 08:11:10|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|1
1643962280000|2022-02-04 08:11:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|1
1643962320000|2022-02-04 08:12:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1643962340000|2022-02-04 08:12:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|6
1643962360000|2022-02-04 08:12:40|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1643962370000|2022-02-04 08:12:50|762.3|761.7|762.6|762|762.9|762.1|762.3|761.7|5
1643962380000|2022-02-04 08:13:00|762.2|761.6|762.2|761.6|762.2|761.6|762.1|761.5|5
1643962390000|2022-02-04 08:13:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1643962400000|2022-02-04 08:13:20|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1643962410000|2022-02-04 08:13:30|762.6|762|762.6|762|762.6|762|762.6|762|0
1643962430000|2022-02-04 08:13:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1643962460000|2022-02-04 08:14:20|762.6|762|762.4|761.8|762.6|762|762.4|761.8|1
1643962470000|2022-02-04 08:14:30|762.5|761.9|762.5|761.9|762.6|762|762.5|761.9|5
1643962480000|2022-02-04 08:14:40|||||||||2
1643962500000|2022-02-04 08:15:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1643962560000|2022-02-04 08:16:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1643962570000|2022-02-04 08:16:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1643962590000|2022-02-04 08:16:30|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1643962620000|2022-02-04 08:17:00|762.7|762.1|762.6|762|762.7|762.1|762.6|762|1
1643962630000|2022-02-04 08:17:10|762.7|762.1|762.6|762|762.7|762.1|762.6|762|1
1643962640000|2022-02-04 08:17:20|762.5|761.9|762.6|762|762.6|762|762.5|761.9|2
1643962650000|2022-02-04 08:17:30|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1643962670000|2022-02-04 08:17:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1643962690000|2022-02-04 08:18:10|762.8|762.2|763|762.4|763|762.4|762.8|762.2|1
1643962700000|2022-02-04 08:18:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1643962760000|2022-02-04 08:19:20|||||||||2
1643962780000|2022-02-04 08:19:40|||||||||6
1643962830000|2022-02-04 08:20:30|||||||||1
1643962910000|2022-02-04 08:21:50|||||||||1
1643962930000|2022-02-04 08:22:10|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1643962940000|2022-02-04 08:22:20|762.6|762|762.6|762|762.6|762|762.6|762|0
1643962970000|2022-02-04 08:22:50|||||||||1
1643962980000|2022-02-04 08:23:00|762.4|761.8|762.6|762|762.6|762|762.4|761.8|4
1643963040000|2022-02-04 08:24:00|||||||||1
1643963070000|2022-02-04 08:24:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1643963100000|2022-02-04 08:25:00|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|2
1643963130000|2022-02-04 08:25:30|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1643963150000|2022-02-04 08:25:50|||||||||1
1643963200000|2022-02-04 08:26:40|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|0
1643963210000|2022-02-04 08:26:50|762.3|761.7|762.5|761.9|762.5|761.9|762.3|761.7|2
1643963240000|2022-02-04 08:27:20|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1643963280000|2022-02-04 08:28:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1643963310000|2022-02-04 08:28:30|762|761.4|762|761.4|762|761.4|762|761.4|0
1643963320000|2022-02-04 08:28:40|761.9|761.3|762|761.4|762|761.4|761.9|761.3|1
1643963340000|2022-02-04 08:29:00|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|0
1643963360000|2022-02-04 08:29:20|762|761.4|762|761.4|762|761.4|762|761.4|1
1643963400000|2022-02-04 08:30:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1643963410000|2022-02-04 08:30:10|||||||||1
1643963450000|2022-02-04 08:30:50|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1643963460000|2022-02-04 08:31:00|||||||||1
1643963470000|2022-02-04 08:31:10|762|761.4|762|761.4|762|761.4|762|761.4|1
1643963540000|2022-02-04 08:32:20|761.9|761.3|762|761.4|762|761.4|761.9|761.3|1
1643963560000|2022-02-04 08:32:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1643963590000|2022-02-04 08:33:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|2
1643963610000|2022-02-04 08:33:30|762.3|761.7|762.5|761.9|762.5|761.9|762.3|761.7|0
1643963640000|2022-02-04 08:34:00|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|0
1643963660000|2022-02-04 08:34:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|4
1643963670000|2022-02-04 08:34:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|4
1643963690000|2022-02-04 08:34:50|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1643963750000|2022-02-04 08:35:50|762.4|761.8|762.1|761.5|762.4|761.8|762.1|761.5|5
1643963760000|2022-02-04 08:36:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|2
1643963840000|2022-02-04 08:37:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1643963850000|2022-02-04 08:37:30|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1643963860000|2022-02-04 08:37:40|762.6|762|762.6|762|762.6|762|762.6|762|0
1643963930000|2022-02-04 08:38:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|1
1643963940000|2022-02-04 08:39:00|||||||||1
1643964000000|2022-02-04 08:40:00|762.2|761.6|762.2|761.6|762.3|761.7|762.2|761.6|3
1643964030000|2022-02-04 08:40:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1643964070000|2022-02-04 08:41:10|762|761.4|761.8|761.2|762|761.4|761.8|761.2|1
1643964080000|2022-02-04 08:41:20|762|761.4|762|761.4|762|761.4|762|761.4|1
1643964090000|2022-02-04 08:41:30|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|3
1643964100000|2022-02-04 08:41:40|761.6|761|761.8|761.2|761.8|761.2|761.6|761|20
1643964110000|2022-02-04 08:41:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|5
1643964120000|2022-02-04 08:42:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1643964130000|2022-02-04 08:42:10|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|2
1643964160000|2022-02-04 08:42:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|3
1643964230000|2022-02-04 08:43:50|762.6|762|762.6|762|762.6|762|762.6|762|3
1643964260000|2022-02-04 08:44:20|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1643964280000|2022-02-04 08:44:40|762.6|762|762.7|762.1|762.7|762.1|762.6|762|0
1643964290000|2022-02-04 08:44:50|762.6|762|762.3|761.7|762.6|762|762.3|761.7|1
1643964300000|2022-02-04 08:45:00|762.4|761.8|762.6|762|762.6|762|762.4|761.8|0
1643964310000|2022-02-04 08:45:10|762.7|762.1|762.8|762.2|762.8|762.2|762.6|762|5
1643964320000|2022-02-04 08:45:20|762.6|762|762.6|762|762.6|762|762.6|762|3
1643964340000|2022-02-04 08:45:40|||||||||1
1643964350000|2022-02-04 08:45:50|||||||||8
1643964370000|2022-02-04 08:46:10|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|2
1643964390000|2022-02-04 08:46:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|2
1643964400000|2022-02-04 08:46:40|762.3|761.7|762.2|761.6|762.4|761.8|762.2|761.6|11
1643964410000|2022-02-04 08:46:50|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|1
1643964450000|2022-02-04 08:47:30|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|0
1643964480000|2022-02-04 08:48:00|||||||||24
1643964490000|2022-02-04 08:48:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1643964500000|2022-02-04 08:48:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1643964510000|2022-02-04 08:48:30|762.6|762|762.3|761.7|762.6|762|762.3|761.7|29
1643964540000|2022-02-04 08:49:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|2
1643964550000|2022-02-04 08:49:10|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1643964600000|2022-02-04 08:50:00|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|0
1643964630000|2022-02-04 08:50:30|761.9|761.3|762.1|761.5|762.1|761.5|761.9|761.3|3
1643964660000|2022-02-04 08:51:00|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|5
1643964680000|2022-02-04 08:51:20|762.6|762|762.6|762|762.6|762|762.6|762|12
1643964690000|2022-02-04 08:51:30|762.5|761.9|762.3|761.7|762.5|761.9|762.3|761.7|0
1643964730000|2022-02-04 08:52:10|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|6
1643964740000|2022-02-04 08:52:20|||||||||1
1643964750000|2022-02-04 08:52:30|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|11
1643964760000|2022-02-04 08:52:40|762.3|761.7|762.1|761.5|762.3|761.7|762.1|761.5|0
1643964820000|2022-02-04 08:53:40|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|12
1643964840000|2022-02-04 08:54:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|9
1643964850000|2022-02-04 08:54:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1643964860000|2022-02-04 08:54:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|1
1643964870000|2022-02-04 08:54:30|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|3
1643964880000|2022-02-04 08:54:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1643964890000|2022-02-04 08:54:50|762.2|761.6|762.3|761.7|762.3|761.7|762.1|761.5|6
1643964900000|2022-02-04 08:55:00|762.6|762|762.6|762|762.6|762|762.6|762|5
1643964910000|2022-02-04 08:55:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|6
1643964920000|2022-02-04 08:55:20|762.6|762|762.6|762|762.7|762.1|762.6|762|6
1643964930000|2022-02-04 08:55:30|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|2
1643964960000|2022-02-04 08:56:00|||||||||1
1643964990000|2022-02-04 08:56:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1643965000000|2022-02-04 08:56:40|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|3
1643965010000|2022-02-04 08:56:50|762|761.4|761.8|761.2|762|761.4|761.8|761.2|4
1643965020000|2022-02-04 08:57:00|761.7|761.1|761.6|761|761.7|761.1|761.6|761|3
1643965030000|2022-02-04 08:57:10|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|32
1643965040000|2022-02-04 08:57:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1643965060000|2022-02-04 08:57:40|762.6|762|762.7|762.1|762.7|762.1|762.6|762|2
1643965070000|2022-02-04 08:57:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|6
1643965080000|2022-02-04 08:58:00|762.9|762.3|763.1|762.5|763.1|762.5|762.9|762.3|4
1643965090000|2022-02-04 08:58:10|||||||||1
1643965120000|2022-02-04 08:58:40|763.6|763|763.6|763|763.6|763|763.6|763|5
1643965150000|2022-02-04 08:59:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1643965160000|2022-02-04 08:59:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|1
1643965170000|2022-02-04 08:59:30|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|1
1643965180000|2022-02-04 08:59:40|763.4|762.8|763.6|763|763.6|763|763.4|762.8|2
1643965190000|2022-02-04 08:59:50|763.7|763.1|763.6|763|763.8|763.2|763.6|763|1
1643965220000|2022-02-04 09:00:20|||||||||2
1643965230000|2022-02-04 09:00:30|||||||||1
1643965250000|2022-02-04 09:00:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|19
1643965270000|2022-02-04 09:01:10|||||||||1
1643965310000|2022-02-04 09:01:50|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|2
1643965330000|2022-02-04 09:02:10|763.6|763|763.6|763|763.6|763|763.6|763|1
1643965340000|2022-02-04 09:02:20|||||||||1
1643965380000|2022-02-04 09:03:00|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1643965420000|2022-02-04 09:03:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1643965430000|2022-02-04 09:03:50|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|8
1643965500000|2022-02-04 09:05:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|4
1643965530000|2022-02-04 09:05:30|763|762.4|762.8|762.2|763|762.4|762.6|762|4
1643965550000|2022-02-04 09:05:50|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|2
1643965580000|2022-02-04 09:06:20|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1643965590000|2022-02-04 09:06:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1643965610000|2022-02-04 09:06:50|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|1
1643965620000|2022-02-04 09:07:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643965670000|2022-02-04 09:07:50|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|1
1643965690000|2022-02-04 09:08:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1643965730000|2022-02-04 09:08:50|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|0
1643965740000|2022-02-04 09:09:00|763|762.4|763|762.4|763|762.4|763|762.4|1
1643965750000|2022-02-04 09:09:10|||||||||1
1643965760000|2022-02-04 09:09:20|763.1|762.5|763.3|762.7|763.3|762.7|763.1|762.5|1
1643965770000|2022-02-04 09:09:30|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|0
1643965800000|2022-02-04 09:10:00|||||||||1
1643965820000|2022-02-04 09:10:20|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|4
1643965830000|2022-02-04 09:10:30|763|762.4|763|762.4|763|762.4|763|762.4|0
1643965840000|2022-02-04 09:10:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643965860000|2022-02-04 09:11:00|||||||||9
1643965870000|2022-02-04 09:11:10|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|1
1643965880000|2022-02-04 09:11:20|763.3|762.7|763.6|763|763.6|763|763.3|762.7|2
1643965910000|2022-02-04 09:11:50|||||||||1
1643965920000|2022-02-04 09:12:00|||||||||1
1643965950000|2022-02-04 09:12:30|763.5|762.9|762.8|762.2|763.5|762.9|762.6|762|37
1643965980000|2022-02-04 09:13:00|762.7|762.1|762.6|762|762.7|762.1|762.6|762|3
1643965990000|2022-02-04 09:13:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1643966030000|2022-02-04 09:13:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1643966040000|2022-02-04 09:14:00|762|761.4|761.9|761.3|762|761.4|761.9|761.3|6
1643966060000|2022-02-04 09:14:20|762|761.4|762.1|761.5|762.1|761.5|762|761.4|3
1643966070000|2022-02-04 09:14:30|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|0
1643966100000|2022-02-04 09:15:00|761.9|761.3|762.1|761.5|762.2|761.6|761.9|761.3|3
1643966110000|2022-02-04 09:15:10|762|761.4|762.1|761.5|762.2|761.6|762|761.4|1
1643966150000|2022-02-04 09:15:50|762.3|761.7|762.5|761.9|762.5|761.9|762.3|761.7|3
1643966160000|2022-02-04 09:16:00|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|0
1643966210000|2022-02-04 09:16:50|||||||||1
1643966220000|2022-02-04 09:17:00|||||||||1
1643966280000|2022-02-04 09:18:00|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|2
1643966290000|2022-02-04 09:18:10|762.6|762|762.6|762|762.6|762|762.6|762|0
1643966300000|2022-02-04 09:18:20|763|762.4|763.1|762.5|763.1|762.5|763|762.4|9
1643966310000|2022-02-04 09:18:30|||||||||1
1643966320000|2022-02-04 09:18:40|763|762.4|762.8|762.2|763|762.4|762.8|762.2|0
1643966340000|2022-02-04 09:19:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643966400000|2022-02-04 09:20:00|763|762.4|762.8|762.2|763|762.4|762.8|762.2|1
1643966410000|2022-02-04 09:20:10|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1643966440000|2022-02-04 09:20:40|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1643966480000|2022-02-04 09:21:20|762.6|762|762.6|762|762.6|762|762.6|762|0
1643966530000|2022-02-04 09:22:10|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|0
1643966590000|2022-02-04 09:23:10|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|1
1643966610000|2022-02-04 09:23:30|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|11
1643966640000|2022-02-04 09:24:00|762.1|761.5|762.2|761.6|762.3|761.7|761.8|761.2|23
1643966650000|2022-02-04 09:24:10|762.1|761.5|762.1|761.5|762.3|761.7|762.1|761.5|2
1643966660000|2022-02-04 09:24:20|761.6|761|761.7|761.1|761.7|761.1|761.6|761|29
1643966670000|2022-02-04 09:24:30|762.6|762|762|761.4|762.6|762|762|761.4|14
1643966680000|2022-02-04 09:24:40|762.1|761.5|761.9|761.3|762.5|761.9|761.9|761.3|40
1643966690000|2022-02-04 09:24:50|761.8|761.2|761.8|761.2|761.9|761.3|761.8|761.2|0
1643966700000|2022-02-04 09:25:00|761.7|761.1|761.6|761|761.7|761.1|761.6|761|0
1643966710000|2022-02-04 09:25:10|761.5|760.9|761.3|760.7|761.5|760.9|761.3|760.7|6
1643966730000|2022-02-04 09:25:30|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|2
1643966740000|2022-02-04 09:25:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1643966750000|2022-02-04 09:25:50|761.6|761|761.6|761|761.6|761|761.6|761|5
1643966790000|2022-02-04 09:26:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1643966800000|2022-02-04 09:26:40|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|0
1643966810000|2022-02-04 09:26:50|761.7|761.1|761.6|761|761.7|761.1|761.6|761|1
1643966820000|2022-02-04 09:27:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1643966830000|2022-02-04 09:27:10|761.6|761|761.6|761|761.6|761|761.6|761|0
1643966860000|2022-02-04 09:27:40|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1643966870000|2022-02-04 09:27:50|761.6|761|761.6|761|761.6|761|761.6|761|7
1643966880000|2022-02-04 09:28:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1643966890000|2022-02-04 09:28:10|761.8|761.2|761.9|761.3|762|761.4|761.8|761.2|45
1643966900000|2022-02-04 09:28:20|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|1
1643966910000|2022-02-04 09:28:30|761.7|761.1|761.6|761|761.8|761.2|761.6|761|2
1643966930000|2022-02-04 09:28:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|18
1643966940000|2022-02-04 09:29:00|761.6|761|761.7|761.1|761.8|761.2|761.6|761|2
1643966950000|2022-02-04 09:29:10|761.8|761.2|762.1|761.5|762.1|761.5|761.8|761.2|2
1643966960000|2022-02-04 09:29:20|762|761.4|761.9|761.3|762|761.4|761.7|761.1|1
1643966970000|2022-02-04 09:29:30|762.1|761.5|761.8|761.2|762.1|761.5|761.8|761.2|2
1643966980000|2022-02-04 09:29:40|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|3
1643966990000|2022-02-04 09:29:50|761.7|761.1|761.7|761.1|761.8|761.2|761.7|761.1|5
1643967000000|2022-02-04 09:30:00|761.6|761|761.6|761|761.6|761|761.6|761|1
1643967020000|2022-02-04 09:30:20|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|2
1643967040000|2022-02-04 09:30:40|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|64
1643967050000|2022-02-04 09:30:50|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|0
1643967060000|2022-02-04 09:31:00|761.6|761|761.7|761.1|761.7|761.1|761.6|761|3
1643967070000|2022-02-04 09:31:10|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|5
1643967090000|2022-02-04 09:31:30|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|0
1643967100000|2022-02-04 09:31:40|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|4
1643967110000|2022-02-04 09:31:50|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|0
1643967120000|2022-02-04 09:32:00|||||||||1
1643967140000|2022-02-04 09:32:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1643967150000|2022-02-04 09:32:30|761.8|761.2|762.1|761.5|762.1|761.5|761.8|761.2|17
1643967180000|2022-02-04 09:33:00|761.9|761.3|762|761.4|762|761.4|761.9|761.3|15
1643967210000|2022-02-04 09:33:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1643967260000|2022-02-04 09:34:20|762|761.4|762|761.4|762|761.4|761.8|761.2|2
1643967270000|2022-02-04 09:34:30|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1643967290000|2022-02-04 09:34:50|||||||||4
1643967300000|2022-02-04 09:35:00|762|761.4|761.8|761.2|762|761.4|761.8|761.2|1
1643967320000|2022-02-04 09:35:20|761.6|761|761.6|761|761.6|761|761.6|761|3
1643967330000|2022-02-04 09:35:30|||||||||1
1643967340000|2022-02-04 09:35:40|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1643967350000|2022-02-04 09:35:50|761.7|761.1|761.6|761|761.7|761.1|761.6|761|1
1643967370000|2022-02-04 09:36:10|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|2
1643967380000|2022-02-04 09:36:20|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|2
1643967400000|2022-02-04 09:36:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|10
1643967460000|2022-02-04 09:37:40|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|27
1643967480000|2022-02-04 09:38:00|761.6|761|760.8|760.2|761.6|761|760.7|760.1|41
1643967500000|2022-02-04 09:38:20|||||||||1
1643967510000|2022-02-04 09:38:30|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|5
1643967530000|2022-02-04 09:38:50|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|0
1643967590000|2022-02-04 09:39:50|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1643967600000|2022-02-04 09:40:00|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1643967640000|2022-02-04 09:40:40|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|10
1643967650000|2022-02-04 09:40:50|760.6|760|760.5|759.9|760.6|760|760.5|759.9|0
1643967660000|2022-02-04 09:41:00|||||||||1
1643967700000|2022-02-04 09:41:40|760.6|760|760.6|760|760.6|760|760.6|760|13
1643967740000|2022-02-04 09:42:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|2
1643967760000|2022-02-04 09:42:40|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|1
1643967770000|2022-02-04 09:42:50|760.3|759.7|760.5|759.9|760.6|760|760.3|759.7|1
1643967780000|2022-02-04 09:43:00|760.4|759.8|760.4|759.8|760.4|759.8|760.3|759.7|1
1643967800000|2022-02-04 09:43:20|760.6|760|760.6|760|760.6|760|760.6|760|4
1643967810000|2022-02-04 09:43:30|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|6
1643967830000|2022-02-04 09:43:50|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|6
1643967840000|2022-02-04 09:44:00|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|0
1643967850000|2022-02-04 09:44:10|759.6|759|759.5|758.9|759.6|759|759.5|758.9|42
1643967860000|2022-02-04 09:44:20|759.6|759|759.9|759.3|759.9|759.3|759.6|759|14
1643967870000|2022-02-04 09:44:30|759.8|759.2|760.1|759.5|760.1|759.5|759.8|759.2|2
1643967880000|2022-02-04 09:44:40|||||||||3
1643967890000|2022-02-04 09:44:50|||||||||2
1643967900000|2022-02-04 09:45:00|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|9
1643967910000|2022-02-04 09:45:10|760.1|759.5|760.1|759.5|760.2|759.6|760.1|759.5|3
1643967920000|2022-02-04 09:45:20|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|3
1643967940000|2022-02-04 09:45:40|760|759.4|760.1|759.5|760.1|759.5|760|759.4|50
1643967950000|2022-02-04 09:45:50|||||||||2
1643967960000|2022-02-04 09:46:00|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|12
1643967970000|2022-02-04 09:46:10|||||||||1
1643967980000|2022-02-04 09:46:20|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|0
1643968000000|2022-02-04 09:46:40|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|0
1643968020000|2022-02-04 09:47:00|760.4|759.8|760.9|760.3|760.9|760.3|760.4|759.8|29
1643968030000|2022-02-04 09:47:10|761|760.4|761|760.4|761|760.4|760.8|760.2|33
1643968050000|2022-02-04 09:47:30|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|2
1643968060000|2022-02-04 09:47:40|761|760.4|761|760.4|761|760.4|761|760.4|0
1643968080000|2022-02-04 09:48:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|21
1643968140000|2022-02-04 09:49:00|761|760.4|761.2|760.6|761.3|760.7|760.9|760.3|25
1643968150000|2022-02-04 09:49:10|761.3|760.7|761.1|760.5|761.3|760.7|761.1|760.5|1
1643968170000|2022-02-04 09:49:30|761|760.4|760.8|760.2|761|760.4|760.8|760.2|3
1643968180000|2022-02-04 09:49:40|761|760.4|761.3|760.7|761.3|760.7|761|760.4|11
1643968190000|2022-02-04 09:49:50|761.6|761|761.8|761.2|761.8|761.2|761.6|761|6
1643968200000|2022-02-04 09:50:00|762|761.4|761.8|761.2|762.1|761.5|761.8|761.2|8
1643968210000|2022-02-04 09:50:10|||||||||4
1643968220000|2022-02-04 09:50:20|761.7|761.1|761.6|761|761.8|761.2|761.6|761|9
1643968230000|2022-02-04 09:50:30|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|1
1643968240000|2022-02-04 09:50:40|761.6|761|761.6|761|761.6|761|761.6|761|6
1643968250000|2022-02-04 09:50:50|761.5|760.9|761.6|761|761.6|761|761.5|760.9|19
1643968260000|2022-02-04 09:51:00|761.7|761.1|762.1|761.5|762.1|761.5|761.7|761.1|36
1643968270000|2022-02-04 09:51:10|||||||||3
1643968280000|2022-02-04 09:51:20|||||||||1
1643968310000|2022-02-04 09:51:50|761.8|761.2|761.8|761.2|761.9|761.3|761.8|761.2|1
1643968320000|2022-02-04 09:52:00|||||||||1
1643968330000|2022-02-04 09:52:10|761.9|761.3|762.1|761.5|762.1|761.5|761.8|761.2|1
1643968340000|2022-02-04 09:52:20|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1643968350000|2022-02-04 09:52:30|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|0
1643968360000|2022-02-04 09:52:40|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1643968400000|2022-02-04 09:53:20|762.6|762|762.6|762|762.6|762|762.6|762|12
1643968410000|2022-02-04 09:53:30|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1643968420000|2022-02-04 09:53:40|762.6|762|763.1|762.5|763.1|762.5|762.6|762|2
1643968430000|2022-02-04 09:53:50|763|762.4|763|762.4|763|762.4|763|762.4|0
1643968440000|2022-02-04 09:54:00|762.9|762.3|762.8|762.2|763.1|762.5|762.8|762.2|6
1643968450000|2022-02-04 09:54:10|762.6|762|762.6|762|762.6|762|762.6|762|1
1643968470000|2022-02-04 09:54:30|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|1
1643968480000|2022-02-04 09:54:40|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|0
1643968490000|2022-02-04 09:54:50|763.3|762.7|763.6|763|763.7|763.1|763.3|762.7|7
1643968500000|2022-02-04 09:55:00|763.7|763.1|763.6|763|763.8|763.2|763.6|763|5
1643968520000|2022-02-04 09:55:20|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|2
1643968530000|2022-02-04 09:55:30|763.6|763|763.6|763|763.6|763|763.6|763|3
1643968560000|2022-02-04 09:56:00|763.5|762.9|763.4|762.8|763.5|762.9|763.3|762.7|1
1643968580000|2022-02-04 09:56:20|763.6|763|763.9|763.3|763.9|763.3|763.6|763|3
1643968590000|2022-02-04 09:56:30|763.8|763.2|764.1|763.5|764.1|763.5|763.8|763.2|8
1643968600000|2022-02-04 09:56:40|764|763.4|764.1|763.5|764.1|763.5|763.8|763.2|2
1643968610000|2022-02-04 09:56:50|||||||||1
1643968620000|2022-02-04 09:57:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|3
1643968640000|2022-02-04 09:57:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|6
1643968650000|2022-02-04 09:57:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1643968660000|2022-02-04 09:57:40|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643968670000|2022-02-04 09:57:50|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|1
1643968680000|2022-02-04 09:58:00|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|8
1643968690000|2022-02-04 09:58:10|||||||||5
1643968700000|2022-02-04 09:58:20|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|13
1643968710000|2022-02-04 09:58:30|764.8|764.2|764.6|764|764.8|764.2|764.6|764|6
1643968720000|2022-02-04 09:58:40|||||||||1
1643968730000|2022-02-04 09:58:50|764.8|763.8|764.5|763.9|764.8|764|764.5|763.8|18
1643968740000|2022-02-04 09:59:00|764.4|763.8|764.2|763.6|764.5|763.9|764.2|763.6|1
1643968750000|2022-02-04 09:59:10|764|763.4|764|763.4|764|763.4|764|763.4|2
1643968790000|2022-02-04 09:59:50|||||||||1
1643968820000|2022-02-04 10:00:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|5
1643968830000|2022-02-04 10:00:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|3
1643968840000|2022-02-04 10:00:40|763.9|763.3|764.2|763.6|764.2|763.6|763.8|763.2|8
1643968850000|2022-02-04 10:00:50|764.3|763.7|764.1|763.5|764.3|763.7|764.1|763.5|1
1643968870000|2022-02-04 10:01:10|763.9|763.3|764.3|763.7|764.3|763.7|763.8|763.1|21
1643968880000|2022-02-04 10:01:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643968900000|2022-02-04 10:01:40|764.3|763.7|764.8|764.2|764.8|764.2|764.3|763.7|1
1643968920000|2022-02-04 10:02:00|764.6|764|764.6|764|764.6|764|764.6|764|2
1643968930000|2022-02-04 10:02:10|764.5|763.9|764.9|764.3|764.9|764.3|764.3|763.7|9
1643968940000|2022-02-04 10:02:20|764.8|764.2|764.6|764|764.8|764.2|764.6|764|2
1643968950000|2022-02-04 10:02:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|1
1643968960000|2022-02-04 10:02:40|764.3|763.7|764.5|763.9|764.5|763.9|764.3|763.7|1
1643968970000|2022-02-04 10:02:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|5
1643969010000|2022-02-04 10:03:30|||||||||1
1643969030000|2022-02-04 10:03:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|1
1643969090000|2022-02-04 10:04:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|3
1643969100000|2022-02-04 10:05:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|0
1643969110000|2022-02-04 10:05:10|||||||||1
1643969130000|2022-02-04 10:05:30|||||||||2
1643969150000|2022-02-04 10:05:50|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|1
1643969160000|2022-02-04 10:06:00|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1643969200000|2022-02-04 10:06:40|764.1|763.5|764.3|763.7|764.3|763.7|764.1|763.5|15
1643969210000|2022-02-04 10:06:50|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1643969220000|2022-02-04 10:07:00|764.6|764|764.6|764|764.6|764|764.6|764|1
1643969260000|2022-02-04 10:07:40|764.5|763.9|764.3|763.7|764.5|763.9|764.3|763.7|0
1643969270000|2022-02-04 10:07:50|||||||||1
1643969310000|2022-02-04 10:08:30|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|2
1643969320000|2022-02-04 10:08:40|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1643969330000|2022-02-04 10:08:50|764.5|763.9|764.6|764|764.7|764.1|764.5|763.9|3
1643969340000|2022-02-04 10:09:00|764.8|764.2|764.8|764.2|764.9|764.3|764.6|764|20
1643969350000|2022-02-04 10:09:10|764.6|764|764.6|764|764.6|764|764.6|764|9
1643969360000|2022-02-04 10:09:20|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|7
1643969370000|2022-02-04 10:09:30|764.6|764|764.7|764.1|764.8|764.2|764.6|764|6
1643969380000|2022-02-04 10:09:40|764.8|764.2|765.1|764.5|765.1|764.5|764.7|764.1|18
1643969390000|2022-02-04 10:09:50|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|4
1643969400000|2022-02-04 10:10:00|764.6|764|765.2|764.6|765.2|764.6|764.6|764|9
1643969410000|2022-02-04 10:10:10|||||||||1
1643969450000|2022-02-04 10:10:50|764.8|764.2|765.2|764.6|765.2|764.6|764.5|763.9|19
1643969460000|2022-02-04 10:11:00|||||||||1
1643969490000|2022-02-04 10:11:30|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|1
1643969520000|2022-02-04 10:12:00|764.8|764.2|765.1|764.5|765.1|764.5|764.6|764|12
1643969580000|2022-02-04 10:13:00|765|764.4|764.8|764.2|765|764.4|764.8|764.2|0
1643969610000|2022-02-04 10:13:30|||||||||2
1643969630000|2022-02-04 10:13:50|||||||||2
1643969640000|2022-02-04 10:14:00|764.7|764.1|764.8|764.2|764.8|764.2|764.6|764|9
1643969650000|2022-02-04 10:14:10|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1643969660000|2022-02-04 10:14:20|765.1|764.5|765.1|764.5|765.1|764.5|764.9|764.3|2
1643969670000|2022-02-04 10:14:30|764.9|764.3|764.9|764.3|765.1|764.5|764.8|764.2|2
1643969680000|2022-02-04 10:14:40|764.8|764.2|765.2|764.6|765.2|764.6|764.8|764.2|7
1643969690000|2022-02-04 10:14:50|765.1|764.5|765|764.4|765.1|764.5|765|764.4|18
1643969700000|2022-02-04 10:15:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643969710000|2022-02-04 10:15:10|764.9|764.3|765.1|764.5|765.1|764.5|764.9|764.3|12
1643969720000|2022-02-04 10:15:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1643969730000|2022-02-04 10:15:30|||||||||5
1643969780000|2022-02-04 10:16:20|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|1
1643969810000|2022-02-04 10:16:50|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|4
1643969820000|2022-02-04 10:17:00|765.3|764.7|765.1|764.5|765.3|764.7|765.1|764.5|26
1643969830000|2022-02-04 10:17:10|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|1
1643969840000|2022-02-04 10:17:20|||||||||2
1643969850000|2022-02-04 10:17:30|||||||||5
1643969860000|2022-02-04 10:17:40|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|3
1643969870000|2022-02-04 10:17:50|765.2|764.6|764.8|764.2|765.2|764.6|764.8|764.2|11
1643969880000|2022-02-04 10:18:00|764.7|764.1|764.6|764|764.7|764.1|764.6|764|1
1643969890000|2022-02-04 10:18:10|||||||||3
1643969900000|2022-02-04 10:18:20|764.7|764.1|764.8|764.2|764.8|764.2|764.7|764.1|3
1643969920000|2022-02-04 10:18:40|764.6|764|764.8|764.2|764.8|764.2|764.6|764|15
1643969940000|2022-02-04 10:19:00|764.9|764.3|764.8|764.2|764.9|764.3|764.8|764.2|1
1643969990000|2022-02-04 10:19:50|||||||||1
1643970000000|2022-02-04 10:20:00|764.7|764.1|764.6|764|764.7|764.1|764.6|764|9
1643970010000|2022-02-04 10:20:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|2
1643970020000|2022-02-04 10:20:20|764.8|764.2|765.1|764.5|765.1|764.5|764.8|764.2|3
1643970030000|2022-02-04 10:20:30|||||||||1
1643970040000|2022-02-04 10:20:40|||||||||3
1643970050000|2022-02-04 10:20:50|||||||||1
1643970060000|2022-02-04 10:21:00|||||||||3
1643970070000|2022-02-04 10:21:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|3
1643970080000|2022-02-04 10:21:20|764.9|764.3|765|764.4|765|764.4|764.9|764.3|4
1643970100000|2022-02-04 10:21:40|765.1|764.5|765|764.4|765.1|764.5|765|764.4|0
1643970110000|2022-02-04 10:21:50|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|0
1643970120000|2022-02-04 10:22:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|4
1643970130000|2022-02-04 10:22:10|765|764.4|764.6|764|765.1|764.5|764.6|764|11
1643970140000|2022-02-04 10:22:20|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|3
1643970150000|2022-02-04 10:22:30|763.6|763|763.8|763.2|763.8|763.2|763.6|763|6
1643970160000|2022-02-04 10:22:40|763.7|763.1|763.8|763.2|763.8|763.2|763.7|763.1|3
1643970170000|2022-02-04 10:22:50|763.9|763.3|764.1|763.5|764.1|763.5|763.9|763.3|6
1643970180000|2022-02-04 10:23:00|||||||||1
1643970190000|2022-02-04 10:23:10|||||||||3
1643970210000|2022-02-04 10:23:30|||||||||1
1643970220000|2022-02-04 10:23:40|||||||||2
1643970230000|2022-02-04 10:23:50|||||||||4
1643970240000|2022-02-04 10:24:00|||||||||3
1643970250000|2022-02-04 10:24:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|4
1643970260000|2022-02-04 10:24:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|0
1643970280000|2022-02-04 10:24:40|764.2|763.6|764.1|763.5|764.2|763.6|764.1|763.5|1
1643970290000|2022-02-04 10:24:50|763.8|763.2|763.8|763.2|763.8|763.2|763.7|763.1|11
1643970300000|2022-02-04 10:25:00|||||||||1
1643970320000|2022-02-04 10:25:20|||||||||1
1643970330000|2022-02-04 10:25:30|||||||||1
1643970350000|2022-02-04 10:25:50|763.9|763.3|764.1|763.5|764.1|763.5|763.9|763.3|0
1643970360000|2022-02-04 10:26:00|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|4
1643970380000|2022-02-04 10:26:20|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|9
1643970390000|2022-02-04 10:26:30|763.8|763.2|764|763.4|764|763.4|763.8|763.2|2
1643970440000|2022-02-04 10:27:20|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1643970450000|2022-02-04 10:27:30|764|763.4|764|763.4|764|763.4|764|763.4|1
1643970520000|2022-02-04 10:28:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|0
1643970530000|2022-02-04 10:28:50|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|1
1643970640000|2022-02-04 10:30:40|763.6|763|763.6|763|763.6|763|763.6|763|0
1643970650000|2022-02-04 10:30:50|763.5|762.9|763.6|763|763.6|763|763.5|762.9|9
1643970660000|2022-02-04 10:31:00|763.5|762.9|763.3|762.7|763.6|763|763.3|762.7|5
1643970670000|2022-02-04 10:31:10|763.5|762.9|763.3|762.7|763.5|762.9|763.3|762.7|4
1643970690000|2022-02-04 10:31:30|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|11
1643970710000|2022-02-04 10:31:50|||||||||1
1643970720000|2022-02-04 10:32:00|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643970800000|2022-02-04 10:33:20|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|3
1643970810000|2022-02-04 10:33:30|||||||||5
1643970820000|2022-02-04 10:33:40|763|762.4|763.1|762.5|763.1|762.5|763|762.4|3
1643970830000|2022-02-04 10:33:50|||||||||3
1643970840000|2022-02-04 10:34:00|763.2|762.6|763.3|762.7|763.3|762.7|763.1|762.5|4
1643970850000|2022-02-04 10:34:10|763.2|762.6|763.6|763|763.6|763|763.2|762.6|3
1643970860000|2022-02-04 10:34:20|763.7|763.1|763.6|763|763.7|763.1|763.6|763|3
1643970870000|2022-02-04 10:34:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|6
1643970880000|2022-02-04 10:34:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1643970890000|2022-02-04 10:34:50|762.9|762.3|762.7|762.1|762.9|762.3|762.7|762.1|8
1643970900000|2022-02-04 10:35:00|762.8|762.2|763|762.4|763|762.4|762.8|762.2|3
1643970910000|2022-02-04 10:35:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643970940000|2022-02-04 10:35:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|3
1643970950000|2022-02-04 10:35:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|4
1643970970000|2022-02-04 10:36:10|763|762.4|763|762.4|763|762.4|763|762.4|0
1643970980000|2022-02-04 10:36:20|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|0
1643971000000|2022-02-04 10:36:40|||||||||5
1643971010000|2022-02-04 10:36:50|762.6|762|762.6|762|762.6|762|762.6|762|4
1643971050000|2022-02-04 10:37:30|||||||||1
1643971060000|2022-02-04 10:37:40|||||||||2
1643971150000|2022-02-04 10:39:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|6
1643971170000|2022-02-04 10:39:30|762.6|762|762.8|762.2|762.8|762.2|762.6|762|9
1643971180000|2022-02-04 10:39:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|20
1643971190000|2022-02-04 10:39:50|763.2|762.6|763.1|762.5|763.2|762.6|763.1|762.5|0
1643971200000|2022-02-04 10:40:00|762.9|762.3|763|762.4|763|762.4|762.9|762.3|4
1643971210000|2022-02-04 10:40:10|763.1|762.5|762.8|762.2|763.1|762.5|762.8|762.2|2
1643971230000|2022-02-04 10:40:30|763|762.4|763|762.4|763|762.4|763|762.4|2
1643971240000|2022-02-04 10:40:40|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1643971260000|2022-02-04 10:41:00|||||||||1
1643971320000|2022-02-04 10:42:00|762.7|762.1|762.7|762.1|762.8|762.2|762.7|762.1|2
1643971390000|2022-02-04 10:43:10|||||||||1
1643971400000|2022-02-04 10:43:20|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1643971460000|2022-02-04 10:44:20|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|3
1643971470000|2022-02-04 10:44:30|762|761.4|762.1|761.5|762.1|761.5|761.8|761.2|8
1643971490000|2022-02-04 10:44:50|||||||||1
1643971500000|2022-02-04 10:45:00|761.9|761.3|762.1|761.5|762.1|761.5|761.8|761.2|3
1643971510000|2022-02-04 10:45:10|||||||||3
1643971520000|2022-02-04 10:45:20|||||||||3
1643971530000|2022-02-04 10:45:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|5
1643971550000|2022-02-04 10:45:50|761.6|761|761.6|761|761.6|761|761.6|761|7
1643971560000|2022-02-04 10:46:00|761.4|760.8|761.7|761.1|762|761.4|761.4|760.8|14
1643971580000|2022-02-04 10:46:20|761.6|761|761.6|761|761.6|761|761.6|761|0
1643971590000|2022-02-04 10:46:30|||||||||1
1643971600000|2022-02-04 10:46:40|||||||||1
1643971620000|2022-02-04 10:47:00|||||||||8
1643971650000|2022-02-04 10:47:30|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|3
1643971660000|2022-02-04 10:47:40|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|5
1643971670000|2022-02-04 10:47:50|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|1
1643971690000|2022-02-04 10:48:10|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1643971700000|2022-02-04 10:48:20|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|1
1643971710000|2022-02-04 10:48:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1643971730000|2022-02-04 10:48:50|||||||||1
1643971740000|2022-02-04 10:49:00|761.1|760.5|761.1|760.5|761.1|760.5|760.9|760.3|9
1643971750000|2022-02-04 10:49:10|761|760.4|760.8|760.2|761|760.4|760.8|760.2|5
1643971760000|2022-02-04 10:49:20|761|760.4|761|760.4|761|760.4|761|760.4|1
1643971770000|2022-02-04 10:49:30|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|2
1643971800000|2022-02-04 10:50:00|761.3|760.7|761.5|760.9|761.5|760.9|761.3|760.7|0
1643971820000|2022-02-04 10:50:20|761.6|761|761.8|761.2|761.8|761.2|761.6|761|0
1643971830000|2022-02-04 10:50:30|||||||||2
1643971850000|2022-02-04 10:50:50|761.7|761.1|761.6|761|761.7|761.1|761.6|761|0
1643971860000|2022-02-04 10:51:00|||||||||1
1643971870000|2022-02-04 10:51:10|||||||||1
1643971920000|2022-02-04 10:52:00|||||||||1
1643971940000|2022-02-04 10:52:20|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|0
1643971980000|2022-02-04 10:53:00|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|1
1643972000000|2022-02-04 10:53:20|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|9
1643972090000|2022-02-04 10:54:50|||||||||2
1643972100000|2022-02-04 10:55:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|3
1643972110000|2022-02-04 10:55:10|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|2
1643972160000|2022-02-04 10:56:00|||||||||1
1643972170000|2022-02-04 10:56:10|761.4|760.8|761.6|761|761.6|761|761.4|760.8|4
1643972220000|2022-02-04 10:57:00|||||||||1
1643972230000|2022-02-04 10:57:10|761.3|760.7|761.7|761.1|761.7|761.1|761.2|760.6|14
1643972250000|2022-02-04 10:57:30|||||||||1
1643972280000|2022-02-04 10:58:00|761.8|761.2|761.8|761.2|761.8|761.2|761.7|761.1|3
1643972350000|2022-02-04 10:59:10|761.6|761|761.6|761|761.6|761|761.6|761|7
1643972460000|2022-02-04 11:01:00|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|1
1643972520000|2022-02-04 11:02:00|||||||||1
1643972580000|2022-02-04 11:03:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|3
1643972610000|2022-02-04 11:03:30|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1643972630000|2022-02-04 11:03:50|||||||||3
1643972640000|2022-02-04 11:04:00|761.1|760.5|761.4|760.8|761.4|760.8|761.1|760.5|7
1643972680000|2022-02-04 11:04:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1643972700000|2022-02-04 11:05:00|761|760.4|761|760.4|761|760.4|761|760.4|5
1643972710000|2022-02-04 11:05:10|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|1
1643972720000|2022-02-04 11:05:20|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|6
1643972800000|2022-02-04 11:06:40|760.9|760.3|760.6|760|760.9|760.3|760.6|760|1
1643972810000|2022-02-04 11:06:50|||||||||1
1643972850000|2022-02-04 11:07:30|760.7|760.1|760.9|760.3|760.9|760.3|760.7|760.1|17
1643972860000|2022-02-04 11:07:40|760.8|760.2|760.7|760.1|761|760.2|760.6|760|14
1643972890000|2022-02-04 11:08:10|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643972900000|2022-02-04 11:08:20|761.1|760.5|761|760.4|761.1|760.5|761|760.4|2
1643972910000|2022-02-04 11:08:30|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643972970000|2022-02-04 11:09:30|||||||||1
1643972990000|2022-02-04 11:09:50|760.7|760.1|760.6|760|760.8|760.2|760.6|760|1
1643973020000|2022-02-04 11:10:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|3
1643973060000|2022-02-04 11:11:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1643973070000|2022-02-04 11:11:10|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|1
1643973080000|2022-02-04 11:11:20|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1643973100000|2022-02-04 11:11:40|760.6|760|760.6|760|760.6|760|760.6|760|0
1643973110000|2022-02-04 11:11:50|||||||||1
1643973140000|2022-02-04 11:12:20|||||||||4
1643973170000|2022-02-04 11:12:50|761|760.4|761|760.4|761|760.4|761|760.4|1
1643973190000|2022-02-04 11:13:10|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|1
1643973210000|2022-02-04 11:13:30|760.9|760.3|760.6|760|760.9|760.3|760.6|760|33
1643973220000|2022-02-04 11:13:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1643973230000|2022-02-04 11:13:50|760.6|760|760.1|759.5|760.6|760|759.9|759.3|7
1643973240000|2022-02-04 11:14:00|760|759.4|759.9|759.3|760|759.4|759.9|759.3|4
1643973250000|2022-02-04 11:14:10|759.8|759.2|760.1|759.5|760.2|759.6|759.8|759.2|7
1643973270000|2022-02-04 11:14:30|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|3
1643973280000|2022-02-04 11:14:40|760.3|759.7|760.1|759.5|760.3|759.7|760.1|759.5|3
1643973300000|2022-02-04 11:15:00|760|759.4|760|759.4|760|759.4|760|759.4|2
1643973310000|2022-02-04 11:15:10|759.6|759|759.8|759.2|759.8|759.2|759.6|759|12
1643973320000|2022-02-04 11:15:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1643973360000|2022-02-04 11:16:00|760|759.4|760.1|759.5|760.1|759.5|760|759.4|1
1643973390000|2022-02-04 11:16:30|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|2
1643973400000|2022-02-04 11:16:40|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1643973410000|2022-02-04 11:16:50|||||||||2
1643973420000|2022-02-04 11:17:00|760|759.4|760.1|759.5|760.1|759.5|759.9|759.3|7
1643973460000|2022-02-04 11:17:40|||||||||4
1643973520000|2022-02-04 11:18:40|759.8|759.2|759.9|759.3|759.9|759.3|759.7|759.1|6
1643973540000|2022-02-04 11:19:00|||||||||1
1643973550000|2022-02-04 11:19:10|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|4
1643973560000|2022-02-04 11:19:20|759.6|759|759.7|759.1|759.7|759.1|759.6|759|40
1643973570000|2022-02-04 11:19:30|760.1|759.5|759.9|759.3|760.1|759.5|759.9|759.3|2
1643973580000|2022-02-04 11:19:40|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|9
1643973590000|2022-02-04 11:19:50|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|12
1643973600000|2022-02-04 11:20:00|759.6|759|759.6|759|759.6|759|759.6|759|0
1643973610000|2022-02-04 11:20:10|759.7|759.1|760|759.4|760|759.4|759.7|759.1|3
1643973640000|2022-02-04 11:20:40|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1643973650000|2022-02-04 11:20:50|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1643973670000|2022-02-04 11:21:10|||||||||1
1643973690000|2022-02-04 11:21:30|759.8|759.2|759.6|759|759.8|759.2|759.6|759|0
1643973700000|2022-02-04 11:21:40|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|2
1643973720000|2022-02-04 11:22:00|759.6|759|759.6|759|759.6|759|759.6|759|0
1643973760000|2022-02-04 11:22:40|||||||||8
1643973770000|2022-02-04 11:22:50|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|4
1643973780000|2022-02-04 11:23:00|||||||||1
1643973810000|2022-02-04 11:23:30|759.5|758.9|759.6|759|759.6|759|759.5|758.9|5
1643973820000|2022-02-04 11:23:40|||||||||5
1643973830000|2022-02-04 11:23:50|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|8
1643973840000|2022-02-04 11:24:00|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1643973860000|2022-02-04 11:24:20|||||||||3
1643973870000|2022-02-04 11:24:30|759.6|759|759.6|759|759.6|759|759.6|759|0
1643973890000|2022-02-04 11:24:50|||||||||2
1643973900000|2022-02-04 11:25:00|||||||||1
1643973910000|2022-02-04 11:25:10|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|2
1643973920000|2022-02-04 11:25:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1643973930000|2022-02-04 11:25:30|759.8|759.2|759.8|759.2|759.8|759.2|759.7|759.1|8
1643973940000|2022-02-04 11:25:40|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|1
1643973980000|2022-02-04 11:26:20|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|0
1643973990000|2022-02-04 11:26:30|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|0
1643974010000|2022-02-04 11:26:50|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|1
1643974030000|2022-02-04 11:27:10|759.8|759.2|759.9|759.3|760|759.4|759.8|759.2|3
1643974110000|2022-02-04 11:28:30|||||||||1
1643974140000|2022-02-04 11:29:00|759.7|759.1|759.9|759.3|759.9|759.3|759.6|759|3
1643974200000|2022-02-04 11:30:00|760.1|759.5|759.9|759.3|760.1|759.5|759.9|759.3|13
1643974210000|2022-02-04 11:30:10|759.8|759.2|759.8|759.2|759.8|759.2|759.7|759.1|1
1643974220000|2022-02-04 11:30:20|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|1
1643974260000|2022-02-04 11:31:00|760|759.4|760.6|760|760.6|760|760|759.4|29
1643974270000|2022-02-04 11:31:10|760.7|760.1|760.6|760|760.8|760.2|760.6|760|1
1643974310000|2022-02-04 11:31:50|||||||||3
1643974320000|2022-02-04 11:32:00|760.7|760.1|760.6|760|760.7|760.1|760.6|760|5
1643974350000|2022-02-04 11:32:30|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|3
1643974370000|2022-02-04 11:32:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1643974380000|2022-02-04 11:33:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1643974420000|2022-02-04 11:33:40|761.9|761.3|761.9|761.3|761.9|761.3|761.8|761.2|3
1643974430000|2022-02-04 11:33:50|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|5
1643974440000|2022-02-04 11:34:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|4
1643974450000|2022-02-04 11:34:10|761.8|761.2|761.7|761.1|761.8|761.2|761.7|761.1|1
1643974470000|2022-02-04 11:34:30|761.8|761.2|762.1|761.5|762.2|761.5|761.8|761.2|6
1643974480000|2022-02-04 11:34:40|762|761.4|761.9|761.3|762|761.4|761.8|761.2|13
1643974490000|2022-02-04 11:34:50|761.7|761.1|761.7|761.1|761.9|761.3|761.7|761.1|2
1643974500000|2022-02-04 11:35:00|761.9|760.9|761.6|761|761.9|761|761.6|760.9|5
1643974520000|2022-02-04 11:35:20|761.4|760.8|761.6|761|761.6|761|761.4|760.8|1
1643974580000|2022-02-04 11:36:20|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|0
1643974650000|2022-02-04 11:37:30|761.7|761.1|761.6|761|761.9|761.3|761.6|761|7
1643974660000|2022-02-04 11:37:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1643974670000|2022-02-04 11:37:50|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|1
1643974700000|2022-02-04 11:38:20|761.6|761|761.6|761|761.6|761|761.6|761|0
1643974760000|2022-02-04 11:39:20|||||||||4
1643974790000|2022-02-04 11:39:50|761.4|760.8|761.6|761|761.8|761.2|761.4|760.8|15
1643974800000|2022-02-04 11:40:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1643974830000|2022-02-04 11:40:30|761.6|761|761.6|761|761.6|761|761.6|761|0
1643974860000|2022-02-04 11:41:00|||||||||1
1643974870000|2022-02-04 11:41:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|3
1643974890000|2022-02-04 11:41:30|761.6|761|761.6|761|761.6|761|761.6|761|0
1643974900000|2022-02-04 11:41:40|761.5|760.9|761.6|761|761.6|761|761.5|760.9|1
1643974920000|2022-02-04 11:42:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1643974940000|2022-02-04 11:42:20|||||||||1
1643975010000|2022-02-04 11:43:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1643975020000|2022-02-04 11:43:40|||||||||1
1643975030000|2022-02-04 11:43:50|761.6|761|761.6|761|761.6|761|761.6|761|1
1643975070000|2022-02-04 11:44:30|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1643975080000|2022-02-04 11:44:40|761.6|761|761.6|761|761.6|761|761.6|761|1
1643975140000|2022-02-04 11:45:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1643975150000|2022-02-04 11:45:50|761.8|761.2|762.3|761.7|762.3|761.7|761.8|761.2|14
1643975160000|2022-02-04 11:46:00|762.4|761.8|762.4|761.8|762.4|761.8|762.3|761.7|2
1643975180000|2022-02-04 11:46:20|762.5|761.9|762.6|762|762.6|762|762.5|761.9|0
1643975190000|2022-02-04 11:46:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1643975200000|2022-02-04 11:46:40|762.6|762|762.4|761.8|762.6|762|762.4|761.8|5
1643975210000|2022-02-04 11:46:50|762.5|761.9|762.5|761.9|762.6|762|762.5|761.9|2
1643975220000|2022-02-04 11:47:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1643975250000|2022-02-04 11:47:30|762.6|762|762.6|762|762.6|762|762.6|762|4
1643975270000|2022-02-04 11:47:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1643975280000|2022-02-04 11:48:00|762.8|762.2|762.8|762.2|762.9|762.3|762.8|762.2|3
1643975290000|2022-02-04 11:48:10|762.7|762.1|762.6|762|762.7|762.1|762.6|762|0
1643975300000|2022-02-04 11:48:20|762.7|762.1|762.8|762.2|762.9|762.3|762.7|762.1|1
1643975330000|2022-02-04 11:48:50|762.9|762.3|762.5|761.9|762.9|762.3|762.4|761.8|8
1643975410000|2022-02-04 11:50:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1643975430000|2022-02-04 11:50:30|762.3|761.7|762.1|761.5|762.3|761.7|762.1|761.5|2
1643975480000|2022-02-04 11:51:20|||||||||1
1643975530000|2022-02-04 11:52:10|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|2
1643975580000|2022-02-04 11:53:00|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|0
1643975640000|2022-02-04 11:54:00|762|761.4|761.9|761.3|762|761.4|761.6|761|5
1643975650000|2022-02-04 11:54:10|761.7|761.1|761.6|761|761.8|761.2|761.6|761|0
1643975660000|2022-02-04 11:54:20|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1643975670000|2022-02-04 11:54:30|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|3
1643975690000|2022-02-04 11:54:50|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1643975750000|2022-02-04 11:55:50|761.9|761.3|762.1|761.5|762.1|761.5|761.9|761.3|7
1643975760000|2022-02-04 11:56:00|761.9|761.3|761.8|761.2|762.1|761.5|761.8|761.2|5
1643975770000|2022-02-04 11:56:10|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|0
1643975780000|2022-02-04 11:56:20|761.7|761.1|761.6|761|761.7|761.1|761.6|761|0
1643975790000|2022-02-04 11:56:30|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1643975800000|2022-02-04 11:56:40|761.6|761|761.6|761|761.6|761|761.6|761|1
1643975890000|2022-02-04 11:58:10|761.7|761.1|762.6|762|762.6|762|761.7|761.1|11
1643975910000|2022-02-04 11:58:30|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|9
1643975930000|2022-02-04 11:58:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1643975940000|2022-02-04 11:59:00|762.1|761.5|761.9|761.3|762.1|761.5|761.9|761.3|5
1643975950000|2022-02-04 11:59:10|762.5|761.9|762.6|762|762.6|762|762.5|761.9|6
1643975960000|2022-02-04 11:59:20|763.3|762.7|763.2|762.6|763.4|762.8|763.2|762.6|8
1643975970000|2022-02-04 11:59:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1643976000000|2022-02-04 12:00:00|||||||||1
1643976010000|2022-02-04 12:00:10|||||||||1
1643976030000|2022-02-04 12:00:30|763|762.4|763|762.4|763|762.4|763|762.4|2
1643976060000|2022-02-04 12:01:00|763.1|762.5|763|762.4|763.1|762.5|763|762.4|6
1643976070000|2022-02-04 12:01:10|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|3
1643976100000|2022-02-04 12:01:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1643976110000|2022-02-04 12:01:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|11
1643976120000|2022-02-04 12:02:00|762.8|762.2|762.7|762.1|762.9|762.3|762.7|762.1|12
1643976150000|2022-02-04 12:02:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1643976170000|2022-02-04 12:02:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1643976180000|2022-02-04 12:03:00|762.6|762|762.6|762|762.6|762|762.6|762|0
1643976200000|2022-02-04 12:03:20|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1643976210000|2022-02-04 12:03:30|762.6|762|762.6|762|762.6|762|762.6|762|0
1643976230000|2022-02-04 12:03:50|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|2
1643976240000|2022-02-04 12:04:00|762.2|761.6|762.1|761.5|762.2|761.6|762.1|761.5|2
1643976250000|2022-02-04 12:04:10|762|761.4|762|761.4|762|761.4|762|761.4|0
1643976260000|2022-02-04 12:04:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1643976290000|2022-02-04 12:04:50|762.2|761.6|762.2|761.6|762.4|761.8|762.2|761.6|2
1643976300000|2022-02-04 12:05:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|0
1643976310000|2022-02-04 12:05:10|762|761.4|762|761.4|762|761.4|762|761.4|0
1643976350000|2022-02-04 12:05:50|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1643976360000|2022-02-04 12:06:00|761.6|761|761.6|761|761.6|761|761.6|761|2
1643976370000|2022-02-04 12:06:10|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|4
1643976390000|2022-02-04 12:06:30|761.6|761|761.9|761.3|761.9|761.3|761.6|761|6
1643976460000|2022-02-04 12:07:40|762|761.4|762.1|761.5|762.1|761.5|762|761.4|0
1643976550000|2022-02-04 12:09:10|762.5|761.9|762.2|761.6|762.5|761.9|762.2|761.6|6
1643976610000|2022-02-04 12:10:10|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|1
1643976620000|2022-02-04 12:10:20|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1643976640000|2022-02-04 12:10:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1643976660000|2022-02-04 12:11:00|762|761.4|762|761.4|762|761.4|762|761.4|1
1643976710000|2022-02-04 12:11:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1643976780000|2022-02-04 12:13:00|761.6|761|761.5|760.9|761.6|761|761.5|760.9|0
1643976820000|2022-02-04 12:13:40|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|1
1643976850000|2022-02-04 12:14:10|||||||||1
1643976870000|2022-02-04 12:14:30|||||||||1
1643976920000|2022-02-04 12:15:20|||||||||1
1643976950000|2022-02-04 12:15:50|761.4|760.8|761.1|760.5|761.4|760.8|761.1|760.5|2
1643976960000|2022-02-04 12:16:00|761|760.4|761.1|760.5|761.1|760.5|761|760.4|4
1643976970000|2022-02-04 12:16:10|761|760.4|761|760.4|761|760.4|761|760.4|2
1643977020000|2022-02-04 12:17:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1643977030000|2022-02-04 12:17:10|761|760.4|761|760.4|761|760.4|761|760.4|4
1643977060000|2022-02-04 12:17:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|1
1643977070000|2022-02-04 12:17:50|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|2
1643977080000|2022-02-04 12:18:00|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|0
1643977090000|2022-02-04 12:18:10|761|760.4|761|760.4|761|760.4|761|760.4|2
1643977100000|2022-02-04 12:18:20|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|3
1643977150000|2022-02-04 12:19:10|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|3
1643977190000|2022-02-04 12:19:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1643977200000|2022-02-04 12:20:00|761|760.4|760.9|760.3|761|760.4|760.9|760.3|0
1643977220000|2022-02-04 12:20:20|761|760.4|760.9|760.3|761|760.4|760.9|760.3|1
1643977230000|2022-02-04 12:20:30|760.6|760|760.4|759.8|760.6|760|760.4|759.8|6
1643977240000|2022-02-04 12:20:40|760.6|760|760.4|759.8|760.6|760|760.4|759.8|7
1643977250000|2022-02-04 12:20:50|760.5|759.9|760.5|759.9|760.5|759.9|760.4|759.8|3
1643977270000|2022-02-04 12:21:10|760.6|760|760.5|759.9|760.6|760|760.5|759.9|0
1643977280000|2022-02-04 12:21:20|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1643977310000|2022-02-04 12:21:50|760.6|760|760.6|760|760.6|760|760.6|760|0
1643977320000|2022-02-04 12:22:00|760.7|760.1|760.6|760|760.9|760.3|760.6|760|0
1643977330000|2022-02-04 12:22:10|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1643977350000|2022-02-04 12:22:30|760.9|760.3|760.8|760.2|760.9|760.3|760.8|760.2|0
1643977380000|2022-02-04 12:23:00|760.9|760.3|761.1|760.5|761.1|760.5|760.9|760.3|0
1643977390000|2022-02-04 12:23:10|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|1
1643977410000|2022-02-04 12:23:30|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1643977420000|2022-02-04 12:23:40|761.6|761|761.6|761|761.6|761|761.6|761|0
1643977530000|2022-02-04 12:25:30|761.5|760.9|761.6|761|761.6|761|761.5|760.9|4
1643977560000|2022-02-04 12:26:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1643977580000|2022-02-04 12:26:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1643977600000|2022-02-04 12:26:40|761.3|760.7|761.6|761|761.6|761|761.3|760.7|5
1643977640000|2022-02-04 12:27:20|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|2
1643977650000|2022-02-04 12:27:30|||||||||1
1643977660000|2022-02-04 12:27:40|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1643977730000|2022-02-04 12:28:50|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1643977740000|2022-02-04 12:29:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1643977780000|2022-02-04 12:29:40|761|760.4|761.1|760.5|761.1|760.5|761|760.4|1
1643977800000|2022-02-04 12:30:00|||||||||1
1643977900000|2022-02-04 12:31:40|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|2
1643977910000|2022-02-04 12:31:50|||||||||1
1643977920000|2022-02-04 12:32:00|761.1|760.5|761|760.4|761.2|760.6|761|760.4|3
1643977930000|2022-02-04 12:32:10|761.1|760.5|761|760.4|761.1|760.5|761|760.4|4
1643977950000|2022-02-04 12:32:30|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643977960000|2022-02-04 12:32:40|760.8|760.2|760.6|760|760.8|760.2|760.6|760|2
1643978040000|2022-02-04 12:34:00|760.9|760.3|760.7|760.1|760.9|760.3|760.7|760.1|4
1643978080000|2022-02-04 12:34:40|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1643978090000|2022-02-04 12:34:50|760.7|760.1|760.2|759.6|760.7|760.1|760.2|759.6|5
1643978110000|2022-02-04 12:35:10|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|0
1643978170000|2022-02-04 12:36:10|||||||||1
1643978190000|2022-02-04 12:36:30|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|0
1643978200000|2022-02-04 12:36:40|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1643978240000|2022-02-04 12:37:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|1
1643978260000|2022-02-04 12:37:40|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|5
1643978270000|2022-02-04 12:37:50|759.6|759|759.6|759|759.7|759.1|759.6|759|1
1643978280000|2022-02-04 12:38:00|759.7|759.1|759.6|759|759.7|759.1|759.6|759|3
1643978290000|2022-02-04 12:38:10|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|0
1643978320000|2022-02-04 12:38:40|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|0
1643978340000|2022-02-04 12:39:00|760|759.4|760.2|759.6|760.4|759.8|760|759.4|7
1643978350000|2022-02-04 12:39:10|760.3|759.7|760.4|759.8|760.4|759.8|760.3|759.7|0
1643978360000|2022-02-04 12:39:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|20
1643978380000|2022-02-04 12:39:40|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|2
1643978400000|2022-02-04 12:40:00|759.8|759.2|760.2|759.6|760.3|759.6|759.8|759.2|497
1643978420000|2022-02-04 12:40:20|760.4|759.8|760.6|760|760.6|760|760.4|759.8|0
1643978430000|2022-02-04 12:40:30|760.7|760.1|760.3|759.7|760.7|760.1|760.3|759.7|3
1643978440000|2022-02-04 12:40:40|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|6
1643978470000|2022-02-04 12:41:10|760.5|759.9|760.7|760.1|760.7|760.1|760.5|759.9|6
1643978490000|2022-02-04 12:41:30|||||||||4
1643978510000|2022-02-04 12:41:50|||||||||1
1643978540000|2022-02-04 12:42:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|3
1643978550000|2022-02-04 12:42:30|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|2
1643978570000|2022-02-04 12:42:50|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|3
1643978580000|2022-02-04 12:43:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643978610000|2022-02-04 12:43:30|||||||||1
1643978660000|2022-02-04 12:44:20|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|7
1643978690000|2022-02-04 12:44:50|761|760.4|761|760.4|761|760.4|761|760.4|9
1643978720000|2022-02-04 12:45:20|760.9|760.3|760.7|760.1|760.9|760.3|760.7|760.1|12
1643978730000|2022-02-04 12:45:30|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|0
1643978740000|2022-02-04 12:45:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1643978750000|2022-02-04 12:45:50|||||||||7
1643978760000|2022-02-04 12:46:00|||||||||4
1643978790000|2022-02-04 12:46:30|760.6|760|760.7|760.1|760.7|760.1|760.6|760|14
1643978820000|2022-02-04 12:47:00|760.8|760.2|760.7|760.1|760.8|760.2|760.7|760.1|11
1643978840000|2022-02-04 12:47:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|4
1643978890000|2022-02-04 12:48:10|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|0
1643978910000|2022-02-04 12:48:30|760.6|760|760.6|760|760.6|760|760.6|760|14
1643978940000|2022-02-04 12:49:00|760.7|760.1|760.9|760.3|760.9|760.3|760.7|760.1|5
1643978960000|2022-02-04 12:49:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|3
1643978980000|2022-02-04 12:49:40|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643979000000|2022-02-04 12:50:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|10
1643979010000|2022-02-04 12:50:10|761.3|760.7|761.3|760.7|761.3|760.7|761.2|760.6|5
1643979020000|2022-02-04 12:50:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1643979040000|2022-02-04 12:50:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|2
1643979050000|2022-02-04 12:50:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1643979060000|2022-02-04 12:51:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1643979070000|2022-02-04 12:51:10|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|3
1643979090000|2022-02-04 12:51:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|0
1643979120000|2022-02-04 12:52:00|||||||||3
1643979200000|2022-02-04 12:53:20|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1643979260000|2022-02-04 12:54:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|2
1643979290000|2022-02-04 12:54:50|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643979320000|2022-02-04 12:55:20|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|4
1643979330000|2022-02-04 12:55:30|761|760.4|761.2|760.6|761.2|760.6|761|760.4|1
1643979380000|2022-02-04 12:56:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|3
1643979400000|2022-02-04 12:56:40|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|0
1643979410000|2022-02-04 12:56:50|||||||||1
1643979420000|2022-02-04 12:57:00|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|2
1643979430000|2022-02-04 12:57:10|||||||||1
1643979440000|2022-02-04 12:57:20|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1643979480000|2022-02-04 12:58:00|761.1|760.5|761|760.4|761.1|760.5|761|760.4|2
1643979570000|2022-02-04 12:59:30|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|1
1643979580000|2022-02-04 12:59:40|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1643979590000|2022-02-04 12:59:50|761|760.4|761|760.4|761|760.4|761|760.4|1
1643979600000|2022-02-04 13:00:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643979630000|2022-02-04 13:00:30|761|760.4|761|760.4|761|760.4|761|760.4|4
1643979640000|2022-02-04 13:00:40|761.1|760.5|760.9|760.3|761.1|760.5|760.9|760.3|2
1643979660000|2022-02-04 13:01:00|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|4
1643979680000|2022-02-04 13:01:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|6
1643979730000|2022-02-04 13:02:10|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|0
1643979740000|2022-02-04 13:02:20|760|759.4|759.9|759.3|760|759.4|759.9|759.3|27
1643979760000|2022-02-04 13:02:40|||||||||1
1643979780000|2022-02-04 13:03:00|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|3
1643979790000|2022-02-04 13:03:10|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|0
1643979800000|2022-02-04 13:03:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|4
1643979810000|2022-02-04 13:03:30|||||||||1
1643979820000|2022-02-04 13:03:40|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|1
1643979840000|2022-02-04 13:04:00|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1643979850000|2022-02-04 13:04:10|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|3
1643979860000|2022-02-04 13:04:20|759.4|758.8|759.4|758.8|759.5|758.9|759.4|758.8|4
1643979870000|2022-02-04 13:04:30|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|8
1643979900000|2022-02-04 13:05:00|759.6|759|759.4|758.8|759.7|759.1|759.4|758.8|4
1643979950000|2022-02-04 13:05:50|||||||||1
1643979960000|2022-02-04 13:06:00|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|2
1643979980000|2022-02-04 13:06:20|||||||||1
1643980000000|2022-02-04 13:06:40|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|2
1643980040000|2022-02-04 13:07:20|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|1
1643980050000|2022-02-04 13:07:30|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|2
1643980060000|2022-02-04 13:07:40|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|1
1643980070000|2022-02-04 13:07:50|759.7|759.1|759.8|759.2|759.8|759.2|759.7|759.1|1
1643980080000|2022-02-04 13:08:00|759.7|759.1|759.4|758.8|759.7|759.1|759.4|758.8|9
1643980090000|2022-02-04 13:08:10|||||||||7
1643980110000|2022-02-04 13:08:30|759.5|758.9|759.7|759.1|759.7|759.1|759.5|758.9|1
1643980120000|2022-02-04 13:08:40|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1643980130000|2022-02-04 13:08:50|759.6|759|759.7|759.1|759.7|759.1|759.6|759|0
1643980150000|2022-02-04 13:09:10|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|2
1643980160000|2022-02-04 13:09:20|758.2|757.6|758.4|757.8|758.4|757.8|758.2|757.6|9
1643980170000|2022-02-04 13:09:30|758.7|758.1|758.7|758.1|758.8|758.2|758.7|758.1|2
1643980190000|2022-02-04 13:09:50|||||||||1
1643980250000|2022-02-04 13:10:50|758.5|757.9|758.5|757.9|758.5|757.9|758.4|757.8|6
1643980260000|2022-02-04 13:11:00|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|0
1643980320000|2022-02-04 13:12:00|758.5|757.9|758.5|757.9|758.7|758.1|758.5|757.9|3
1643980330000|2022-02-04 13:12:10|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|1
1643980370000|2022-02-04 13:12:50|758.8|758.2|759.2|758.6|759.4|758.8|758.8|758.2|10
1643980380000|2022-02-04 13:13:00|759|758.4|759|758.4|759|758.4|759|758.4|1
1643980390000|2022-02-04 13:13:10|758.9|758.3|758.9|758.3|759|758.4|758.9|758.3|1
1643980400000|2022-02-04 13:13:20|759|758.4|759.2|758.6|759.2|758.6|759|758.4|1
1643980410000|2022-02-04 13:13:30|759.4|758.8|759.2|758.6|759.4|758.8|759.2|758.6|4
1643980440000|2022-02-04 13:14:00|759.4|758.8|759.4|758.8|759.5|758.9|759.4|758.8|10
1643980450000|2022-02-04 13:14:10|759.3|758.7|759.2|758.6|759.3|758.7|759.2|758.6|1
1643980480000|2022-02-04 13:14:40|759.3|758.7|759.3|758.7|759.4|758.8|759.3|758.7|2
1643980490000|2022-02-04 13:14:50|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|0
1643980510000|2022-02-04 13:15:10|759.3|758.7|759.2|758.6|759.4|758.8|759.2|758.6|2
1643980520000|2022-02-04 13:15:20|759.1|758.5|758.9|758.3|759.1|758.5|758.9|758.3|2
1643980530000|2022-02-04 13:15:30|||||||||2
1643980550000|2022-02-04 13:15:50|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1643980560000|2022-02-04 13:16:00|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|2
1643980580000|2022-02-04 13:16:20|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|2
1643980610000|2022-02-04 13:16:50|758.4|757.8|758.4|757.8|758.5|757.9|758.4|757.8|2
1643980640000|2022-02-04 13:17:20|758.5|757.9|758.7|758.1|758.9|758.3|758.5|757.9|5
1643980650000|2022-02-04 13:17:30|758.9|758.3|758.7|758.1|758.9|758.3|758.7|758.1|2
1643980670000|2022-02-04 13:17:50|758.8|758.2|758.8|758.2|758.8|758.2|758.7|758.1|0
1643980690000|2022-02-04 13:18:10|758.7|758.1|758.8|758.2|758.9|758.3|758.7|758.1|7
1643980700000|2022-02-04 13:18:20|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|1
1643980740000|2022-02-04 13:19:00|759|758.4|759|758.4|759|758.4|759|758.4|0
1643980760000|2022-02-04 13:19:20|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|6
1643980800000|2022-02-04 13:20:00|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|2
1643980810000|2022-02-04 13:20:10|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|2
1643980880000|2022-02-04 13:21:20|758.8|758.2|758.8|758.2|758.9|758.3|758.8|758.2|0
1643980890000|2022-02-04 13:21:30|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|2
1643980900000|2022-02-04 13:21:40|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|3
1643980950000|2022-02-04 13:22:30|||||||||1
1643980970000|2022-02-04 13:22:50|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1643980980000|2022-02-04 13:23:00|758.9|758.3|758.8|758.2|758.9|758.3|758.8|758.2|4
1643981040000|2022-02-04 13:24:00|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|3
1643981060000|2022-02-04 13:24:20|||||||||1
1643981070000|2022-02-04 13:24:30|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|1
1643981080000|2022-02-04 13:24:40|758.9|758.3|758.8|758.2|758.9|758.3|758.8|758.2|0
1643981100000|2022-02-04 13:25:00|758.9|758.3|759.2|758.6|759.2|758.6|758.9|758.3|11
1643981110000|2022-02-04 13:25:10|759.3|758.7|759.1|758.5|759.4|758.8|759.1|758.5|1
1643981120000|2022-02-04 13:25:20|758.9|758.3|759|758.4|759|758.4|758.9|758.3|0
1643981130000|2022-02-04 13:25:30|758.9|758.3|758.9|758.3|758.9|758.3|758.9|758.3|0
1643981150000|2022-02-04 13:25:50|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|3
1643981160000|2022-02-04 13:26:00|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1643981210000|2022-02-04 13:26:50|||||||||4
1643981220000|2022-02-04 13:27:00|||||||||3
1643981230000|2022-02-04 13:27:10|||||||||1
1643981240000|2022-02-04 13:27:20|||||||||1
1643981260000|2022-02-04 13:27:40|||||||||1
1643981330000|2022-02-04 13:28:50|||||||||7
1643981340000|2022-02-04 13:29:00|758.7|758.1|758.8|758.2|758.8|758.2|758.7|758.1|0
1643981350000|2022-02-04 13:29:10|758.7|758.1|758.8|758.2|758.8|758.2|758.7|758.1|4
1643981370000|2022-02-04 13:29:30|||||||||3
1643981380000|2022-02-04 13:29:40|759.1|758.5|758.9|758.3|759.1|758.5|758.9|758.3|2
1643981400000|2022-02-04 13:30:00|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1643981430000|2022-02-04 13:30:30|758.7|758.1|758.8|758.2|758.8|758.2|758.7|758.1|4
1643981440000|2022-02-04 13:30:40|758.7|758.1|758.5|757.9|758.8|758.2|758.5|757.9|11
1643981450000|2022-02-04 13:30:50|758.3|757.7|757.9|757.3|758.3|757.7|757.9|757.3|5
1643981490000|2022-02-04 13:31:30|||||||||2
1643981500000|2022-02-04 13:31:40|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|2
1643981510000|2022-02-04 13:31:50|757.6|757|757.5|756.9|757.6|757|757.5|756.9|8
1643981540000|2022-02-04 13:32:20|757.6|757|757.8|757.2|757.8|757.2|757.5|756.7|12
1643981550000|2022-02-04 13:32:30|757.9|757.3|757.9|757.3|758.1|757.5|757.9|757.3|0
1643981560000|2022-02-04 13:32:40|758|757.4|758.2|757.6|758.2|757.6|758|757.4|1
1643981570000|2022-02-04 13:32:50|758.1|757.5|757.9|757.3|758.1|757.5|757.9|757.3|0
1643981580000|2022-02-04 13:33:00|758|757.4|758|757.4|758.1|757.5|758|757.4|1
1643981590000|2022-02-04 13:33:10|||||||||1
1643981600000|2022-02-04 13:33:20|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|1
1643981610000|2022-02-04 13:33:30|758|757.4|757.9|757.3|758|757.4|757.9|757.3|180
1643981620000|2022-02-04 13:33:40|758.4|757.8|758.2|757.6|758.4|757.8|758.2|757.6|4
1643981640000|2022-02-04 13:34:00|758|757.4|757.9|757.3|758.2|757.6|757.9|757.3|1
1643981650000|2022-02-04 13:34:10|757.7|757.1|757.8|757.2|757.8|757.2|757.7|757.1|0
1643981660000|2022-02-04 13:34:20|757.9|757.3|758|757.4|758.1|757.5|757.9|757.3|1
1643981670000|2022-02-04 13:34:30|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|0
1643981680000|2022-02-04 13:34:40|758|757.4|757.9|757.3|758.1|757.5|757.9|757.3|0
1643981690000|2022-02-04 13:34:50|758|757.4|758|757.4|758|757.4|758|757.4|0
1643981700000|2022-02-04 13:35:00|758.1|757.5|758.2|757.6|758.3|757.7|758|757.4|4
1643981710000|2022-02-04 13:35:10|758.4|757.8|758.4|757.8|758.5|757.9|758.4|757.8|2
1643981720000|2022-02-04 13:35:20|758.5|757.9|758.7|758.1|758.7|758.1|758.5|757.9|6
1643981740000|2022-02-04 13:35:40|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|7
1643981750000|2022-02-04 13:35:50|758.7|758.1|758.7|758.1|758.8|758.2|758.5|757.9|10
1643981760000|2022-02-04 13:36:00|758.4|757.8|758.2|757.6|758.4|757.8|758.2|757.6|3
1643981770000|2022-02-04 13:36:10|758.3|757.7|758.4|757.8|758.4|757.8|758.2|757.6|2
1643981790000|2022-02-04 13:36:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|85
1643981810000|2022-02-04 13:36:50|758.3|757.7|758.5|757.9|758.6|758|758.3|757.7|3
1643981820000|2022-02-04 13:37:00|758.6|758|758.1|757.5|758.6|758|757.7|757.1|10
1643981830000|2022-02-04 13:37:10|758|757.4|757.7|757.1|758|757.4|757.7|757.1|6
1643981870000|2022-02-04 13:37:50|758|757.4|758.1|757.5|758.1|757.5|758|757.4|1
1643981880000|2022-02-04 13:38:00|757.9|757.3|757.7|757.1|757.9|757.3|757.5|756.9|23
1643981890000|2022-02-04 13:38:10|757.6|757|757.6|757|757.6|757|757.6|757|1
1643981900000|2022-02-04 13:38:20|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|5
1643981910000|2022-02-04 13:38:30|||||||||4
1643981930000|2022-02-04 13:38:50|758.6|758|758.6|758|758.6|758|758.6|758|5
1643981940000|2022-02-04 13:39:00|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|2
1643981970000|2022-02-04 13:39:30|759.3|758.7|759.2|758.6|759.4|758.8|759.2|758.6|72
1643981980000|2022-02-04 13:39:40|759.1|758.5|758.6|758|759.2|758.6|758.6|758|29
1643982000000|2022-02-04 13:40:00|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|0
1643982040000|2022-02-04 13:40:40|758.6|758|758.6|758|758.7|758.1|758.6|758|5
1643982050000|2022-02-04 13:40:50|758.8|758.2|758.6|758|758.8|758.2|758.6|758|7
1643982060000|2022-02-04 13:41:00|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|1
1643982070000|2022-02-04 13:41:10|758.6|758|758.6|758|758.7|758.1|758.6|758|1
1643982080000|2022-02-04 13:41:20|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|0
1643982090000|2022-02-04 13:41:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|5
1643982110000|2022-02-04 13:41:50|758.3|757.7|758.5|757.9|758.5|757.9|758.3|757.7|1
1643982120000|2022-02-04 13:42:00|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|1
1643982140000|2022-02-04 13:42:20|758.4|757.8|758.4|757.8|758.4|757.8|758.2|757.6|0
1643982150000|2022-02-04 13:42:30|758.6|758|758.6|758|758.6|758|758.6|758|0
1643982170000|2022-02-04 13:42:50|758.7|758.1|758.8|758.2|758.8|758.2|758.7|758.1|4
1643982180000|2022-02-04 13:43:00|758.6|758|758.4|757.8|758.6|758|758.4|757.8|15
1643982190000|2022-02-04 13:43:10|758.5|757.9|758.4|757.8|758.5|757.9|758.2|757.6|2
1643982200000|2022-02-04 13:43:20|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|1
1643982220000|2022-02-04 13:43:40|758.6|758|758.6|758|758.6|758|758.6|758|0
1643982230000|2022-02-04 13:43:50|||||||||1
1643982240000|2022-02-04 13:44:00|758.8|758.2|758.6|758|758.8|758.2|758.6|758|5
1643982250000|2022-02-04 13:44:10|758.7|758.1|758.8|758.2|758.8|758.2|758.7|758.1|16
1643982270000|2022-02-04 13:44:30|758.6|758|758.6|758|758.6|758|758.6|758|1
1643982280000|2022-02-04 13:44:40|||||||||2
1643982290000|2022-02-04 13:44:50|758.8|757.8|758.6|758|758.8|758|758.6|757.8|5
1643985000000|2022-02-04 14:30:00|758.8|758.2|757.7|757.1|758.8|758.2|757.4|756.8|131
1643985010000|2022-02-04 14:30:10|758.4|757.8|758.1|757.5|758.9|758.3|758.1|757.5|26
1643985020000|2022-02-04 14:30:20|758|757.4|758.4|757.8|758.9|758.3|758|757.4|21
1643985030000|2022-02-04 14:30:30|758.5|757.9|758.6|758|758.6|758|757.9|757.3|36
1643985040000|2022-02-04 14:30:40|758.4|757.8|758.9|758.3|758.9|758.3|758.4|757.8|20
1643985050000|2022-02-04 14:30:50|758.6|758|758.5|757.9|758.9|758.3|758.4|757.8|34
1643985060000|2022-02-04 14:31:00|758.3|757.7|755.6|755|758.3|757.7|755.6|755|106
1643985070000|2022-02-04 14:31:10|755.4|754.8|755.5|754.9|755.6|755|755.1|754.5|91
1643985080000|2022-02-04 14:31:20|755.4|754.8|754.5|753.9|755.4|754.8|754.3|753.7|42
1643985090000|2022-02-04 14:31:30|754.6|754|755.1|754.5|755.1|754.5|754.6|754|31
1643985100000|2022-02-04 14:31:40|754.9|754.3|755.1|754.5|755.1|754.5|754.8|754.2|13
1643985110000|2022-02-04 14:31:50|755.2|754.6|754.6|754|755.9|755|754.6|754|93
1643985120000|2022-02-04 14:32:00|754.8|754.2|754.6|754|754.9|754.3|754.1|753.5|20
1643985130000|2022-02-04 14:32:10|754.5|753.9|754.5|753.9|754.5|753.9|754.1|753.5|17
1643985140000|2022-02-04 14:32:20|754.6|754|754.4|753.8|754.7|754.1|754.2|753.6|44
1643985150000|2022-02-04 14:32:30|754.3|753.7|754.2|753.6|754.3|753.7|754.1|753.5|6
1643985160000|2022-02-04 14:32:40|754.3|753.7|755.4|754.8|755.6|755|754.3|753.7|21
1643985170000|2022-02-04 14:32:50|755.6|755|755.4|754.8|755.6|755|755.3|754.7|21
1643985180000|2022-02-04 14:33:00|755.6|755|755.9|755.3|756.1|755.5|755.6|755|22
1643985190000|2022-02-04 14:33:10|756|755.4|756.1|755.5|756.1|755.5|755.7|755.1|44
1643985200000|2022-02-04 14:33:20|756|755.4|755.5|754.9|756|755.4|755.5|754.9|9
1643985210000|2022-02-04 14:33:30|755.6|755|755.9|755.3|755.9|755.3|755.2|754.6|16
1643985220000|2022-02-04 14:33:40|755.6|755|755.9|755.3|756.1|755.5|755.6|755|26
1643985230000|2022-02-04 14:33:50|755.7|755.1|755.4|754.8|755.9|755.3|755.4|754.8|19
1643985240000|2022-02-04 14:34:00|755.1|754.5|755.5|754.9|755.5|754.9|755.1|754.5|27
1643985250000|2022-02-04 14:34:10|755.4|754.8|754.9|754.3|755.4|754.8|754.9|754.3|19
1643985260000|2022-02-04 14:34:20|755|754.4|755.1|754.5|755.3|754.7|754.9|754.3|54
1643985270000|2022-02-04 14:34:30|754.9|754.3|754.9|754.3|755.1|754.5|754.9|754.3|19
1643985280000|2022-02-04 14:34:40|755.1|754.5|755.1|754.5|755.1|754.5|754.9|754.3|14
1643985290000|2022-02-04 14:34:50|755|754.4|754.8|754.2|755|754.4|754.5|753.9|36
1643985300000|2022-02-04 14:35:00|754.7|754.1|754.5|753.9|754.9|754.3|754.5|753.9|13
1643985310000|2022-02-04 14:35:10|754.6|754|754.6|754|754.8|754.2|754.5|753.9|18
1643985320000|2022-02-04 14:35:20|754.8|754.2|754.6|754|754.8|754.2|754.6|754|22
1643985330000|2022-02-04 14:35:30|754.5|753.9|755.1|754.5|755.1|754.5|754.5|753.9|48
1643985340000|2022-02-04 14:35:40|755.5|754.9|755.6|755|756|755.4|755.5|754.9|17
1643985350000|2022-02-04 14:35:50|755.9|755.3|756.6|756|756.6|756|755.7|755.1|34
1643985360000|2022-02-04 14:36:00|756.7|756.1|756.5|755.9|756.7|756.1|756.4|755.8|19
1643985370000|2022-02-04 14:36:10|756.6|756|756.5|755.9|756.6|756|756.5|755.9|3
1643985380000|2022-02-04 14:36:20|756.6|756|757.1|756.5|757.1|756.5|756.6|756|10
1643985390000|2022-02-04 14:36:30|756.9|756.3|757.9|757.3|757.9|757.3|756.9|756.3|49
1643985400000|2022-02-04 14:36:40|758|757.4|758.3|757.7|758.5|757.9|757.8|757.2|48
1643985410000|2022-02-04 14:36:50|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|23
1643985420000|2022-02-04 14:37:00|758|757.4|758|757.4|758|757.4|758|757.4|11
1643985430000|2022-02-04 14:37:10|757.9|757.3|757.6|757|757.9|757.3|757.6|757|18
1643985440000|2022-02-04 14:37:20|757.8|757.2|757.8|757.2|758|757.4|757.6|757|31
1643985450000|2022-02-04 14:37:30|757.9|757.3|757.8|757.2|757.9|757.3|757.8|757.2|7
1643985460000|2022-02-04 14:37:40|757.9|757.3|758.1|757.5|758.3|757.7|757.9|757.3|26
1643985470000|2022-02-04 14:37:50|758.2|757.6|757.9|757.3|758.3|757.7|757.9|757.3|11
1643985480000|2022-02-04 14:38:00|||||||||6
1643985490000|2022-02-04 14:38:10|758|757.4|758.1|757.5|758.1|757.5|758|757.4|19
1643985500000|2022-02-04 14:38:20|758|757.4|758.1|757.5|758.1|757.5|758|757.4|9
1643985510000|2022-02-04 14:38:30|758.3|757.7|758.3|757.7|758.3|757.7|758.1|757.5|17
1643985520000|2022-02-04 14:38:40|758.1|757.5|758.8|758.2|758.9|758.3|758.1|757.5|25
1643985530000|2022-02-04 14:38:50|758.6|758|758.8|758.2|758.8|758.2|758.6|758|6
1643985540000|2022-02-04 14:39:00|758.9|758.3|759.3|758.7|759.3|758.7|758.6|758|21
1643985550000|2022-02-04 14:39:10|759.1|758.5|759|758.4|759.3|758.7|759|758.4|20
1643985560000|2022-02-04 14:39:20|758.9|758.3|759|758.4|759|758.4|758.9|758.3|21
1643985570000|2022-02-04 14:39:30|759.3|758.7|759.4|758.8|759.6|759|759.3|758.7|16
1643985580000|2022-02-04 14:39:40|759.5|758.9|759.4|758.8|759.6|759|759.2|758.6|15
1643985590000|2022-02-04 14:39:50|759.3|758.7|759|758.4|759.3|758.7|759|758.4|8
1643985600000|2022-02-04 14:40:00|759.1|758.5|758.9|758.3|759.1|758.5|758.9|758.3|24
1643985610000|2022-02-04 14:40:10|759|758.4|758.9|758.3|759|758.4|758.9|758.3|4
1643985620000|2022-02-04 14:40:20|758.8|758.2|759|758.4|759|758.4|758.5|757.9|15
1643985630000|2022-02-04 14:40:30|759.3|758.7|759.1|758.5|759.3|758.7|759.1|758.5|18
1643985640000|2022-02-04 14:40:40|759.3|758.7|759.5|758.9|759.8|759.2|759.3|758.7|48
1643985650000|2022-02-04 14:40:50|759.6|759|759.4|758.8|759.6|759|759.4|758.8|13
1643985660000|2022-02-04 14:41:00|759.3|758.7|759.4|758.8|759.6|759|759.3|758.7|30
1643985670000|2022-02-04 14:41:10|759.5|758.9|759.4|758.8|759.5|758.9|759.4|758.8|2
1643985680000|2022-02-04 14:41:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|9
1643985690000|2022-02-04 14:41:30|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|7
1643985700000|2022-02-04 14:41:40|758.9|758.3|758.9|758.3|758.9|758.3|758.8|758.2|27
1643985710000|2022-02-04 14:41:50|759|758.4|759.1|758.5|759.1|758.5|758.9|758.3|10
1643985720000|2022-02-04 14:42:00|759.3|758.7|758.9|758.3|759.3|758.7|758.9|758.3|24
1643985730000|2022-02-04 14:42:10|758.8|758.2|758.9|758.3|758.9|758.3|758.8|758.2|2
1643985740000|2022-02-04 14:42:20|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|1
1643985750000|2022-02-04 14:42:30|759|758.4|758.8|758.2|759|758.4|758.8|758.2|2
1643985760000|2022-02-04 14:42:40|758.5|757.9|758.6|758|758.8|758.2|758.5|757.9|6
1643985770000|2022-02-04 14:42:50|758.7|758.1|758.9|758.3|758.9|758.3|758.6|758|15
1643985780000|2022-02-04 14:43:00|759|758.4|758.5|757.9|759.5|758.9|758.5|757.9|26
1643985790000|2022-02-04 14:43:10|758.6|758|758.4|757.8|758.6|758|758.4|757.8|9
1643985800000|2022-02-04 14:43:20|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|7
1643985810000|2022-02-04 14:43:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|3
1643985820000|2022-02-04 14:43:40|757.7|757.1|758|757.4|758.2|757.6|757.6|757|23
1643985830000|2022-02-04 14:43:50|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|3
1643985840000|2022-02-04 14:44:00|758.3|757.7|758.2|757.6|758.3|757.7|758.1|757.5|6
1643985850000|2022-02-04 14:44:10|758|757.4|758|757.4|758|757.4|758|757.4|9
1643985860000|2022-02-04 14:44:20|757.8|757.2|757.6|757|758|757.4|757.6|757|14
1643985870000|2022-02-04 14:44:30|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|6
1643985880000|2022-02-04 14:44:40|757.6|757|757.1|756.5|757.6|757|757.1|756.5|13
1643985890000|2022-02-04 14:44:50|756.6|756|756.3|755.7|756.6|756|756.3|755.7|41
1643985900000|2022-02-04 14:45:00|756.4|755.8|756.8|756.2|756.8|756.2|756.4|755.8|47
1643985910000|2022-02-04 14:45:10|756.6|756|757.7|757.1|757.7|757.1|756.6|756|48
1643985920000|2022-02-04 14:45:20|757.5|756.9|757.5|756.9|757.8|757.2|757.5|756.9|9
1643985930000|2022-02-04 14:45:30|757.6|757|757.7|757.1|757.7|757.1|757.6|757|12
1643985940000|2022-02-04 14:45:40|758.1|757.5|757.5|756.9|758.1|757.5|757.5|756.9|9
1643985950000|2022-02-04 14:45:50|757.4|756.8|756.9|756.3|757.4|756.8|756.9|756.3|9
1643985960000|2022-02-04 14:46:00|757.1|756.5|757.1|756.5|757.1|756.5|756.5|755.9|27
1643985970000|2022-02-04 14:46:10|757.3|756.7|757.6|757|757.7|757.1|757.3|756.7|19
1643985980000|2022-02-04 14:46:20|757.8|757.2|757.8|757.2|757.8|757.2|757.7|757.1|4
1643985990000|2022-02-04 14:46:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|4
1643986000000|2022-02-04 14:46:40|757.8|757.2|757.4|756.8|757.8|757.2|757.4|756.8|7
1643986010000|2022-02-04 14:46:50|||||||||4
1643986020000|2022-02-04 14:47:00|757.5|756.9|757.5|756.9|757.7|757.1|757.4|756.8|27
1643986030000|2022-02-04 14:47:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|0
1643986040000|2022-02-04 14:47:20|757.5|756.9|757.4|756.8|757.5|756.9|757.2|756.6|10
1643986050000|2022-02-04 14:47:30|757.2|756.6|757.1|756.5|757.4|756.8|757.1|756.5|30
1643986060000|2022-02-04 14:47:40|756.9|756.3|755.9|755.3|756.9|756.3|755.8|755.2|36
1643986070000|2022-02-04 14:47:50|755.8|755.2|755.8|755.2|755.8|755.2|755.7|755.1|14
1643986080000|2022-02-04 14:48:00|755.7|755.1|755.6|755|755.9|755.3|755.6|755|11
1643986090000|2022-02-04 14:48:10|755.9|755.3|755.6|755|755.9|755.3|755.6|755|9
1643986100000|2022-02-04 14:48:20|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|15
1643986110000|2022-02-04 14:48:30|755.5|754.9|755.1|754.5|755.7|755.1|755.1|754.5|22
1643986120000|2022-02-04 14:48:40|755.3|754.7|755.4|754.8|755.4|754.8|755.2|754.6|18
1643986130000|2022-02-04 14:48:50|755.3|754.7|755.7|755.1|755.9|755.3|755.3|754.7|15
1643986140000|2022-02-04 14:49:00|755.6|755|755.4|754.8|755.6|755|755.4|754.8|16
1643986150000|2022-02-04 14:49:10|755.5|754.9|755.9|755.3|755.9|755.3|755.5|754.9|9
1643986160000|2022-02-04 14:49:20|755.8|755.2|756.1|755.5|756.1|755.5|755.8|755.2|13
1643986170000|2022-02-04 14:49:30|756|755.4|755.7|755.1|756.1|755.5|755.5|754.9|31
1643986180000|2022-02-04 14:49:40|755.9|755.3|755.6|755|756|755.4|755.6|755|5
1643986190000|2022-02-04 14:49:50|755.5|754.9|755.6|755|755.6|755|755.5|754.9|7
1643986200000|2022-02-04 14:50:00|755.5|754.9|755.1|754.5|755.5|754.9|755.1|754.5|15
1643986210000|2022-02-04 14:50:10|755.2|754.6|755.5|754.9|755.5|754.9|755.2|754.6|18
1643986220000|2022-02-04 14:50:20|755.6|755|755.6|755|755.6|755|755.6|755|16
1643986230000|2022-02-04 14:50:30|||||||||1
1643986240000|2022-02-04 14:50:40|755.5|754.9|755.1|754.5|755.5|754.9|755.1|754.5|9
1643986250000|2022-02-04 14:50:50|755|754.4|755.1|754.5|755.1|754.5|755|754.4|7
1643986260000|2022-02-04 14:51:00|755.2|754.6|755.3|754.7|755.6|755|755.2|754.6|15
1643986270000|2022-02-04 14:51:10|755.4|754.8|755.6|755|755.6|755|755.4|754.8|6
1643986280000|2022-02-04 14:51:20|755.9|755.3|756.1|755.5|756.4|755.8|755.9|755.3|11
1643986290000|2022-02-04 14:51:30|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|0
1643986300000|2022-02-04 14:51:40|756|755.4|755.9|755.3|756|755.4|755.9|755.3|3
1643986310000|2022-02-04 14:51:50|755.8|755.2|755.7|755.1|755.8|755.2|755.6|755|3
1643986320000|2022-02-04 14:52:00|755.8|755.2|756.1|755.5|756.1|755.5|755.8|755.2|7
1643986330000|2022-02-04 14:52:10|756.2|755.6|755.8|755.2|756.2|755.6|755.8|755.2|16
1643986340000|2022-02-04 14:52:20|755.7|755.1|755.7|755.1|755.7|755.1|755.6|755|2
1643986350000|2022-02-04 14:52:30|755.8|755.2|755.8|755.2|755.9|755.3|755.8|755.2|3
1643986360000|2022-02-04 14:52:40|755.9|755.3|755.6|755|755.9|755.3|755.6|755|3
1643986370000|2022-02-04 14:52:50|755.9|755.3|755.6|755|755.9|755.3|755.5|754.9|3
1643986380000|2022-02-04 14:53:00|755.8|755.2|756.5|755.9|756.5|755.9|755.7|755.1|24
1643986390000|2022-02-04 14:53:10|756.8|756.2|756.6|756|756.8|756.2|756.5|755.9|24
1643986400000|2022-02-04 14:53:20|756.5|755.9|756.4|755.8|756.5|755.9|756.2|755.6|14
1643986420000|2022-02-04 14:53:40|756.3|755.7|756.6|756|756.6|756|756.3|755.7|6
1643986430000|2022-02-04 14:53:50|||||||||2
1643986440000|2022-02-04 14:54:00|756.9|756.3|756.9|756.3|756.9|756.3|756.9|756.3|4
1643986450000|2022-02-04 14:54:10|756.8|756.2|756.8|756.2|756.8|756.2|756.8|756.2|1
1643986460000|2022-02-04 14:54:20|756.9|756.3|756.6|756|756.9|756.3|756.6|756|7
1643986470000|2022-02-04 14:54:30|756.9|756.3|757|756.4|757|756.4|756.9|756.3|10
1643986480000|2022-02-04 14:54:40|757.1|756.5|757.4|756.8|757.4|756.8|757.1|756.5|50
1643986490000|2022-02-04 14:54:50|757.2|756.6|757.1|756.5|757.2|756.6|757.1|756.5|3
1643986500000|2022-02-04 14:55:00|757.2|756.6|757.5|756.9|757.5|756.9|757.1|756.5|831
1643986510000|2022-02-04 14:55:10|757.6|757|757.6|757|757.6|757|757.5|756.9|2
1643986520000|2022-02-04 14:55:20|757.7|757.1|757.5|756.9|757.7|757.1|757.3|756.7|11
1643986530000|2022-02-04 14:55:30|757.7|757.1|757.7|757.1|757.8|757.2|757.7|757.1|11
1643986540000|2022-02-04 14:55:40|||||||||1
1643986550000|2022-02-04 14:55:50|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|219
1643986560000|2022-02-04 14:56:00|757.1|756.5|756.7|756.1|757.2|756.6|756.7|756.1|19
1643986570000|2022-02-04 14:56:10|756.8|756.2|757.1|756.5|757.1|756.5|756.8|756.2|2
1643986580000|2022-02-04 14:56:20|756.8|756.2|756.7|756.1|756.8|756.2|756.7|756.1|7
1643986590000|2022-02-04 14:56:30|756.6|756|756.8|756.2|756.8|756.2|756.5|755.9|12
1643986600000|2022-02-04 14:56:40|756.7|756.1|756.3|755.7|756.7|756.1|756.3|755.7|9
1643986610000|2022-02-04 14:56:50|||||||||7
1643986620000|2022-02-04 14:57:00|756.2|755.6|755.9|755.3|756.2|755.6|755.9|755.3|9
1643986630000|2022-02-04 14:57:10|755.8|755.2|755.8|755.2|755.9|755.3|755.8|755.2|13
1643986640000|2022-02-04 14:57:20|755.6|755|754.9|754.3|755.6|755|754.8|754.2|17
1643986650000|2022-02-04 14:57:30|755|754.4|755|754.4|755.2|754.6|754.9|754.3|18
1643986660000|2022-02-04 14:57:40|754.9|754.3|754.4|753.8|754.9|754.3|754.4|753.8|16
1643986670000|2022-02-04 14:57:50|754.1|753.5|754.1|753.5|754.2|753.6|754.1|753.5|21
1643986680000|2022-02-04 14:58:00|754.2|753.6|754.7|754.1|754.7|754.1|754.2|753.6|19
1643986690000|2022-02-04 14:58:10|754.6|754|755.1|754.5|755.1|754.5|754.6|754|10
1643986700000|2022-02-04 14:58:20|755|754.4|754.8|754.2|755.3|754.7|754.8|754.2|9
1643986710000|2022-02-04 14:58:30|754.7|754.1|754.8|754.2|754.9|754.3|754.7|754.1|213
1643986720000|2022-02-04 14:58:40|754.7|754.1|754.6|754|754.8|754.2|754.6|754|13
1643986730000|2022-02-04 14:58:50|754.7|754.1|754.7|754.1|754.8|754.2|754.6|754|5
1643986740000|2022-02-04 14:59:00|754.6|754|754.4|753.8|754.7|754.1|754.4|753.8|7
1643986750000|2022-02-04 14:59:10|754.3|753.7|754.3|753.7|754.3|753.7|754.3|753.7|6
1643986760000|2022-02-04 14:59:20|754.5|753.9|754.8|754.2|754.8|754.2|754.5|753.9|17
1643986770000|2022-02-04 14:59:30|754.7|754.1|754.4|753.8|754.7|754.1|754.4|753.8|26
1643986780000|2022-02-04 14:59:40|754.3|753.7|754.4|753.8|754.5|753.9|754.3|753.7|2
1643986790000|2022-02-04 14:59:50|754.5|753.9|754.4|753.8|754.5|753.9|754.4|753.8|0
1643986800000|2022-02-04 15:00:00|754.5|753.9|754.6|754|754.6|754|754.4|753.8|7
1643986810000|2022-02-04 15:00:10|754.5|753.9|754.4|753.8|754.6|754|754.4|753.8|21
1643986820000|2022-02-04 15:00:20|754.6|754|754.8|754.2|754.8|754.2|754.6|754|3
1643986830000|2022-02-04 15:00:30|755.1|754.5|755.3|754.7|755.3|754.7|755.1|754.5|9
1643986840000|2022-02-04 15:00:40|755.4|754.8|755.3|754.7|755.4|754.8|755.3|754.7|3
1643986850000|2022-02-04 15:00:50|755.4|754.8|755.8|755.2|755.8|755.2|755.4|754.8|5
1643986860000|2022-02-04 15:01:00|755.7|755.1|755.8|755.2|755.8|755.2|755.7|755.1|2
1643986870000|2022-02-04 15:01:10|756|755.4|756.2|755.6|756.2|755.6|756|755.4|16
1643986880000|2022-02-04 15:01:20|756.1|755.5|755.9|755.3|756.1|755.5|755.8|755.2|3
1643986890000|2022-02-04 15:01:30|755.8|755.2|756|755.4|756|755.4|755.7|755.1|8
1643986900000|2022-02-04 15:01:40|756.1|755.5|755.6|755|756.1|755.5|755.6|755|17
1643986910000|2022-02-04 15:01:50|755.3|754.7|755.6|755|755.8|755.2|755.3|754.7|20
1643986920000|2022-02-04 15:02:00|755.3|754.7|755.4|754.8|755.6|755|755.3|754.7|7
1643986930000|2022-02-04 15:02:10|755.3|754.7|755.3|754.7|755.3|754.7|755.3|754.7|2
1643986940000|2022-02-04 15:02:20|754.9|754.3|754.6|754|754.9|754.3|754.4|753.8|9
1643986950000|2022-02-04 15:02:30|754.7|754.1|756|755.4|756|755.4|754.7|754.1|7
1643986960000|2022-02-04 15:02:40|756.2|755.6|756.2|755.6|756.2|755.6|756.1|755.5|22
1643986970000|2022-02-04 15:02:50|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|7
1643986980000|2022-02-04 15:03:00|756.1|755.5|756|755.4|756.1|755.5|756|755.4|0
1643986990000|2022-02-04 15:03:10|756.1|755.5|756.1|755.5|756.1|755.5|756|755.4|2
1643987000000|2022-02-04 15:03:20|755.7|755.1|755.8|755.2|756|755.4|755.6|755|6
1643987010000|2022-02-04 15:03:30|756.1|755.5|756.2|755.6|756.2|755.6|756.1|755.5|7
1643987020000|2022-02-04 15:03:40|756.1|755.5|756|755.4|756.1|755.5|756|755.4|6
1643987030000|2022-02-04 15:03:50|756.1|755.5|756.1|755.5|756.1|755.5|756|755.4|5
1643987040000|2022-02-04 15:04:00|756|755.4|756.1|755.5|756.1|755.5|756|755.4|2
1643987050000|2022-02-04 15:04:10|755.8|755.2|756.1|755.5|756.1|755.5|755.8|755.2|15
1643987060000|2022-02-04 15:04:20|755.8|755.2|755.8|755.2|755.9|755.3|755.8|755.2|2
1643987070000|2022-02-04 15:04:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|3
1643987080000|2022-02-04 15:04:40|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|5
1643987090000|2022-02-04 15:04:50|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|6
1643987100000|2022-02-04 15:05:00|756|755.4|756.1|755.5|756.1|755.5|756|755.4|2
1643987110000|2022-02-04 15:05:10|755.7|755.1|755.7|755.1|755.8|755.2|755.7|755.1|5
1643987120000|2022-02-04 15:05:20|755.8|755.2|756.1|755.5|756.1|755.5|755.6|755|11
1643987130000|2022-02-04 15:05:30|756|755.4|756|755.4|756|755.4|756|755.4|7
1643987140000|2022-02-04 15:05:40|755.8|755.2|755.7|755.1|755.8|755.2|755.7|755.1|5
1643987150000|2022-02-04 15:05:50|||||||||1
1643987160000|2022-02-04 15:06:00|755.8|755.2|755.8|755.2|756|755.4|755.8|755.2|14
1643987170000|2022-02-04 15:06:10|756|755.4|756.1|755.5|756.2|755.6|756|755.4|3
1643987180000|2022-02-04 15:06:20|755.9|755.3|755.9|755.3|755.9|755.3|755.8|755.2|2
1643987190000|2022-02-04 15:06:30|756.1|755.5|756.1|755.5|756.1|755.5|756|755.4|2
1643987200000|2022-02-04 15:06:40|755.9|755.3|756|755.4|756|755.4|755.9|755.3|8
1643987210000|2022-02-04 15:06:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|0
1643987220000|2022-02-04 15:07:00|755.8|755.2|756.1|755.5|756.1|755.5|755.8|755.2|7
1643987230000|2022-02-04 15:07:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|8
1643987240000|2022-02-04 15:07:20|756.1|755.5|756|755.4|756.1|755.5|756|755.4|4
1643987250000|2022-02-04 15:07:30|||||||||1
1643987260000|2022-02-04 15:07:40|756.1|755.5|755.9|755.3|756.1|755.5|755.9|755.3|8
1643987270000|2022-02-04 15:07:50|755.8|755.2|755.2|754.6|755.9|755.3|755.2|754.6|8
1643987280000|2022-02-04 15:08:00|755.3|754.7|755.7|755.1|755.8|755.2|755.3|754.7|15
1643987290000|2022-02-04 15:08:10|755.6|755|755.8|755.2|755.8|755.2|755.6|755|5
1643987300000|2022-02-04 15:08:20|755.7|755.1|755.7|755.1|755.7|755.1|755.7|755.1|1
1643987310000|2022-02-04 15:08:30|755.8|755.2|756.1|755.5|756.1|755.5|755.8|755.2|3
1643987320000|2022-02-04 15:08:40|755.9|755.3|755.8|755.2|755.9|755.3|755.8|755.2|5
1643987330000|2022-02-04 15:08:50|||||||||2
1643987340000|2022-02-04 15:09:00|756|755.4|755.8|755.2|756.1|755.5|755.8|755.2|7
1643987350000|2022-02-04 15:09:10|755.9|755.3|755.6|755|755.9|755.3|755.6|755|5
1643987360000|2022-02-04 15:09:20|755.5|754.9|755.3|754.7|755.5|754.9|755.1|754.5|4
1643987370000|2022-02-04 15:09:30|||||||||1
1643987380000|2022-02-04 15:09:40|755.2|754.6|755.5|754.9|755.5|754.9|755.2|754.6|29
1643987390000|2022-02-04 15:09:50|755.3|754.7|755.2|754.6|755.3|754.7|755.1|754.5|5
1643987400000|2022-02-04 15:10:00|755.1|754.5|754.8|754.2|755.1|754.5|754.8|754.2|7
1643987410000|2022-02-04 15:10:10|755|754.4|754.7|754.1|755|754.4|754.7|754.1|12
1643987420000|2022-02-04 15:10:20|754.6|754|754.6|754|754.7|754.1|754.5|753.9|17
1643987430000|2022-02-04 15:10:30|754.7|754.1|754.7|754.1|754.7|754.1|754.6|754|2
1643987440000|2022-02-04 15:10:40|754.6|754|754.8|754.2|755|754.4|754.6|754|7
1643987450000|2022-02-04 15:10:50|754.9|754.3|755|754.4|755|754.4|754.9|754.3|4
1643987460000|2022-02-04 15:11:00|754.8|754.2|755.4|754.8|755.5|754.9|754.8|754.2|15
1643987470000|2022-02-04 15:11:10|755.5|754.9|755.6|755|755.6|755|755.5|754.9|2
1643987490000|2022-02-04 15:11:30|755.5|754.9|755.3|754.7|755.5|754.9|755.2|754.6|4
1643987500000|2022-02-04 15:11:40|755.5|754.9|755.7|755.1|755.7|755.1|755.5|754.9|17
1643987510000|2022-02-04 15:11:50|755.6|755|755.8|755.2|755.8|755.2|755.6|755|1
1643987520000|2022-02-04 15:12:00|||||||||8
1643987530000|2022-02-04 15:12:10|755.9|755.3|756.2|755.6|756.2|755.6|755.9|755.3|9
1643987540000|2022-02-04 15:12:20|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|6
1643987550000|2022-02-04 15:12:30|756.2|755.6|756.3|755.7|756.3|755.7|756.1|755.5|10
1643987560000|2022-02-04 15:12:40|756.4|755.8|756.8|756.2|756.8|756.2|756.3|755.7|22
1643987570000|2022-02-04 15:12:50|756.9|756.3|757.2|756.6|757.2|756.6|756.9|756.3|62
1643987580000|2022-02-04 15:13:00|757.4|756.8|757.4|756.8|757.4|756.8|757.1|756.5|65
1643987590000|2022-02-04 15:13:10|||||||||2
1643987600000|2022-02-04 15:13:20|757.1|756.5|757.3|756.7|757.3|756.7|757.1|756.5|2
1643987610000|2022-02-04 15:13:30|757.4|756.8|757.6|757|757.6|757|757.4|756.8|9
1643987620000|2022-02-04 15:13:40|758|757.4|758.1|757.5|758.1|757.5|758|757.4|18
1643987630000|2022-02-04 15:13:50|758.3|757.7|758.4|757.8|758.4|757.8|758.3|757.7|14
1643987650000|2022-02-04 15:14:10|758.2|757.6|758.6|758|758.6|758|758.2|757.6|9
1643987660000|2022-02-04 15:14:20|758.8|758.2|758.8|758.2|758.8|758.2|758.6|758|3
1643987670000|2022-02-04 15:14:30|758.7|758.1|758.6|758|758.7|758.1|758.6|758|3
1643987680000|2022-02-04 15:14:40|758.5|757.9|758.5|757.9|758.5|757.9|758.5|757.9|3
1643987690000|2022-02-04 15:14:50|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|0
1643987700000|2022-02-04 15:15:00|758.7|758.1|758.3|757.7|758.8|758.2|758.3|757.7|20
1643987710000|2022-02-04 15:15:10|758.4|757.8|758.4|757.8|758.4|757.8|758.4|757.8|1
1643987720000|2022-02-04 15:15:20|758.1|757.5|758|757.4|758.1|757.5|757.8|757.2|4
1643987730000|2022-02-04 15:15:30|757.9|757.3|757.9|757.3|757.9|757.3|757.9|757.3|3
1643987740000|2022-02-04 15:15:40|757.7|757.1|757.9|757.3|757.9|757.3|757.6|757|16
1643987750000|2022-02-04 15:15:50|758|757.4|758|757.4|758.1|757.5|758|757.4|4
1643987760000|2022-02-04 15:16:00|||||||||5
1643987770000|2022-02-04 15:16:10|758.1|757.5|758.2|757.6|758.2|757.6|758|757.4|5
1643987780000|2022-02-04 15:16:20|758.3|757.7|758.2|757.6|758.5|757.9|758.2|757.6|9
1643987790000|2022-02-04 15:16:30|758.3|757.7|758.5|757.9|758.5|757.9|758.3|757.7|14
1643987800000|2022-02-04 15:16:40|758.4|757.8|758.3|757.7|758.5|757.9|758.3|757.7|4
1643987810000|2022-02-04 15:16:50|758.2|757.6|758|757.4|758.3|757.7|758|757.4|4
1643987820000|2022-02-04 15:17:00|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|9
1643987830000|2022-02-04 15:17:10|757.6|757|757.5|756.9|757.6|757|757.5|756.9|7
1643987840000|2022-02-04 15:17:20|757.4|756.8|756.9|756.3|757.4|756.8|756.8|756.2|8
1643987850000|2022-02-04 15:17:30|757|756.4|757|756.4|757|756.4|757|756.4|7
1643987860000|2022-02-04 15:17:40|756.9|756.3|757.4|756.8|757.4|756.8|756.9|756.3|19
1643987880000|2022-02-04 15:18:00|757.1|756.5|757.2|756.6|757.4|756.8|757.1|756.5|6
1643987890000|2022-02-04 15:18:10|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1643987900000|2022-02-04 15:18:20|757.3|756.7|757.4|756.8|757.4|756.8|757.2|756.6|10
1643987920000|2022-02-04 15:18:40|757.6|757|757.5|756.9|757.6|757|757.5|756.9|16
1643987930000|2022-02-04 15:18:50|||||||||1
1643987940000|2022-02-04 15:19:00|757.4|756.8|757.4|756.8|757.4|756.8|757.4|756.8|1
1643987950000|2022-02-04 15:19:10|757.6|757|757.9|757.3|757.9|757.3|757.6|757|8
1643987960000|2022-02-04 15:19:20|757.8|757.2|757.8|757.2|757.9|757.3|757.8|757.2|3
1643987970000|2022-02-04 15:19:30|757.6|757|759|758.4|759|758.4|757.4|756.8|81
1643987980000|2022-02-04 15:19:40|758.9|758.3|759|758.4|759|758.4|758.9|758.3|11
1643987990000|2022-02-04 15:19:50|759.2|758.6|759.4|758.8|759.4|758.8|759.2|758.6|12
1643988000000|2022-02-04 15:20:00|759.5|758.9|758.9|758.3|759.6|759|758.9|758.3|36
1643988010000|2022-02-04 15:20:10|759|758.4|759|758.4|759|758.4|758.9|758.3|13
1643988020000|2022-02-04 15:20:20|758.9|758.3|758.6|758|759|758.4|758.6|758|9
1643988040000|2022-02-04 15:20:40|758.5|757.9|758.5|757.9|758.6|758|758.5|757.9|5
1643988050000|2022-02-04 15:20:50|758.6|758|758.6|758|758.6|758|758.6|758|0
1643988060000|2022-02-04 15:21:00|758.9|758.3|759.7|759.1|759.8|759.2|758.9|758.3|18
1643988070000|2022-02-04 15:21:10|759.8|759.2|759.7|759.1|759.8|759.2|759.6|759|11
1643988080000|2022-02-04 15:21:20|759.6|759|760|759.4|760|759.4|759.6|759|5
1643988090000|2022-02-04 15:21:30|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|9
1643988100000|2022-02-04 15:21:40|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|5
1643988110000|2022-02-04 15:21:50|759.7|759.1|759.9|759.3|759.9|759.3|759.7|759.1|5
1643988120000|2022-02-04 15:22:00|760|759.4|760.5|759.9|760.5|759.9|760|759.4|18
1643988130000|2022-02-04 15:22:10|760.9|760.3|760.7|760.1|760.9|760.3|760.6|760|62
1643988140000|2022-02-04 15:22:20|760.8|760.2|761|760.4|761|760.4|760.6|760|15
1643988150000|2022-02-04 15:22:30|761.1|760.5|761.1|760.5|761.3|760.7|761.1|760.5|19
1643988160000|2022-02-04 15:22:40|761.2|760.6|761.3|760.7|761.3|760.7|761.1|760.5|9
1643988170000|2022-02-04 15:22:50|761.1|760.5|761.1|760.5|761.3|760.7|761|760.4|16
1643988180000|2022-02-04 15:23:00|761.2|760.6|761.2|760.6|761.3|760.7|761.1|760.5|8
1643988190000|2022-02-04 15:23:10|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|2
1643988200000|2022-02-04 15:23:20|761|760.4|761.3|760.7|761.3|760.7|761|760.4|10
1643988210000|2022-02-04 15:23:30|761.2|760.6|761.1|760.5|761.3|760.7|761.1|760.5|14
1643988220000|2022-02-04 15:23:40|761.2|760.6|761.5|760.9|761.5|760.9|761.2|760.6|12
1643988230000|2022-02-04 15:23:50|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|13
1643988240000|2022-02-04 15:24:00|761.6|761|761.9|761.3|762|761.4|761.5|760.9|14
1643988250000|2022-02-04 15:24:10|761.6|761|761.5|760.9|761.7|761.1|761.4|760.8|16
1643988260000|2022-02-04 15:24:20|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|5
1643988270000|2022-02-04 15:24:30|761.6|761|761.5|760.9|761.6|761|761.5|760.9|2
1643988280000|2022-02-04 15:24:40|761.6|761|761.6|761|761.6|761|761.6|761|2
1643988300000|2022-02-04 15:25:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|8
1643988310000|2022-02-04 15:25:10|761.4|760.8|761.4|760.8|761.5|760.9|761.3|760.7|5
1643988320000|2022-02-04 15:25:20|761.3|760.7|760.7|760.1|761.3|760.7|760.7|760.1|17
1643988330000|2022-02-04 15:25:30|760.6|760|760|759.4|760.6|760|760|759.4|25
1643988340000|2022-02-04 15:25:40|760.1|759.5|761|760.4|761|760.4|760.1|759.5|24
1643988350000|2022-02-04 15:25:50|||||||||3
1643988360000|2022-02-04 15:26:00|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|5
1643988370000|2022-02-04 15:26:10|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|3
1643988380000|2022-02-04 15:26:20|761.1|760.5|760.9|760.3|761.1|760.5|760.9|760.3|6
1643988390000|2022-02-04 15:26:30|761|760.4|761|760.4|761|760.4|761|760.4|0
1643988400000|2022-02-04 15:26:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|0
1643988410000|2022-02-04 15:26:50|761|760.4|761|760.4|761|760.4|761|760.4|3
1643988420000|2022-02-04 15:27:00|761.1|760.5|761.1|760.5|761.1|760.5|761|760.4|2
1643988430000|2022-02-04 15:27:10|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|9
1643988440000|2022-02-04 15:27:20|761.3|760.7|761|760.4|761.3|760.7|761|760.4|11
1643988450000|2022-02-04 15:27:30|761.1|760.5|761.3|760.7|761.4|760.8|761.1|760.5|1
1643988460000|2022-02-04 15:27:40|||||||||1
1643988470000|2022-02-04 15:27:50|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1643988480000|2022-02-04 15:28:00|761.3|760.7|761.2|760.6|761.4|760.8|761.2|760.6|26
1643988490000|2022-02-04 15:28:10|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|4
1643988510000|2022-02-04 15:28:30|761.2|760.6|761.5|760.9|761.5|760.9|761.2|760.6|1
1643988520000|2022-02-04 15:28:40|761.6|761|761.5|760.9|761.6|761|761.5|760.9|8
1643988530000|2022-02-04 15:28:50|761.6|761|761.7|761.1|761.7|761.1|761.6|761|2
1643988540000|2022-02-04 15:29:00|761.9|761.3|762|761.4|762|761.4|761.6|761|19
1643988550000|2022-02-04 15:29:10|761.9|761.3|761.5|760.9|761.9|761.3|761.5|760.9|5
1643988560000|2022-02-04 15:29:20|||||||||4
1643988570000|2022-02-04 15:29:30|761.2|760.6|761|760.4|761.4|760.8|761|760.4|6
1643988580000|2022-02-04 15:29:40|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|2
1643988590000|2022-02-04 15:29:50|761|760.4|761.1|760.5|761.1|760.5|761|760.4|10
1643988600000|2022-02-04 15:30:00|761.4|760.8|761.5|760.9|761.5|760.9|761.3|760.7|14
1643988610000|2022-02-04 15:30:10|761.9|761.3|761.8|761.2|761.9|761.3|761.7|761.1|16
1643988620000|2022-02-04 15:30:20|761.9|761.3|761.7|761.1|761.9|761.3|761.7|761.1|6
1643988630000|2022-02-04 15:30:30|761.6|761|761.6|761|761.8|761.2|761.6|761|5
1643988640000|2022-02-04 15:30:40|761.4|760.8|761.2|760.6|761.4|760.8|761.2|760.6|7
1643988650000|2022-02-04 15:30:50|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|5
1643988660000|2022-02-04 15:31:00|||||||||1
1643988670000|2022-02-04 15:31:10|761.4|760.8|761.4|760.8|761.5|760.9|761.4|760.8|19
1643988680000|2022-02-04 15:31:20|762|761.4|761.6|761|762.1|761.5|761.6|761|22
1643988690000|2022-02-04 15:31:30|761.8|761.2|761.5|760.9|761.8|761.2|761.5|760.9|11
1643988700000|2022-02-04 15:31:40|761.4|760.8|761.3|760.7|761.4|760.8|761.2|760.6|8
1643988710000|2022-02-04 15:31:50|761.1|760.5|761|760.4|761.1|760.5|761|760.4|4
1643988720000|2022-02-04 15:32:00|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|2
1643988730000|2022-02-04 15:32:10|761.2|760.6|761.4|760.8|761.4|760.8|761.2|760.6|10
1643988740000|2022-02-04 15:32:20|761.6|761|761.5|760.9|761.6|761|761.5|760.9|11
1643988750000|2022-02-04 15:32:30|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|3
1643988760000|2022-02-04 15:32:40|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|5
1643988770000|2022-02-04 15:32:50|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|4
1643988780000|2022-02-04 15:33:00|761.4|760.8|761.1|760.5|761.4|760.8|761.1|760.5|5
1643988790000|2022-02-04 15:33:10|760.9|760.3|760.6|760|760.9|760.3|760.6|760|3
1643988800000|2022-02-04 15:33:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|2
1643988810000|2022-02-04 15:33:30|760.2|759.6|760.1|759.5|760.2|759.6|760.1|759.5|5
1643988820000|2022-02-04 15:33:40|||||||||6
1643988830000|2022-02-04 15:33:50|760|759.4|760|759.4|760.1|759.5|759.9|759.3|9
1643988840000|2022-02-04 15:34:00|759.9|759.3|760|759.4|760|759.4|759.9|759.3|10
1643988850000|2022-02-04 15:34:10|760.1|759.5|759.9|759.3|760.1|759.5|759.9|759.3|3
1643988860000|2022-02-04 15:34:20|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|1
1643988870000|2022-02-04 15:34:30|760|759.4|760|759.4|760.1|759.5|759.9|759.3|6
1643988880000|2022-02-04 15:34:40|760.1|759.5|760.1|759.5|760.3|759.7|760.1|759.5|20
1643988890000|2022-02-04 15:34:50|760|759.4|759.6|759|760|759.4|759.6|759|4
1643988900000|2022-02-04 15:35:00|759.5|758.9|759.9|759.3|759.9|759.3|759.5|758.9|6
1643988910000|2022-02-04 15:35:10|759.6|759|759.6|759|759.7|759.1|759.6|759|15
1643988920000|2022-02-04 15:35:20|759.7|759.1|759.9|759.3|760|759.4|759.7|759.1|17
1643988930000|2022-02-04 15:35:30|759.7|759.1|759.8|759.2|759.8|759.2|759.6|759|10
1643988940000|2022-02-04 15:35:40|759.9|759.3|759.9|759.3|759.9|759.3|759.7|759.1|5
1643988950000|2022-02-04 15:35:50|759.8|759.2|759.6|759|759.8|759.2|759.6|759|6
1643988960000|2022-02-04 15:36:00|759.7|759.1|759.6|759|759.7|759.1|759.6|759|1
1643988970000|2022-02-04 15:36:10|759.7|759.1|759.6|759|759.7|759.1|759.6|759|14
1643988980000|2022-02-04 15:36:20|759.5|758.9|759.6|759|759.6|759|759.5|758.9|8
1643988990000|2022-02-04 15:36:30|759.7|759.1|759.6|759|759.7|759.1|759.6|759|4
1643989000000|2022-02-04 15:36:40|||||||||3
1643989010000|2022-02-04 15:36:50|759.5|758.9|759.5|758.9|759.6|759|759.5|758.9|19
1643989020000|2022-02-04 15:37:00|759.6|759|759.6|759|759.6|759|759.5|758.9|4
1643989030000|2022-02-04 15:37:10|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|1
1643989040000|2022-02-04 15:37:20|759.6|759|759.9|759.3|759.9|759.3|759.6|759|8
1643989050000|2022-02-04 15:37:30|759.7|759.1|759.9|759.3|759.9|759.3|759.7|759.1|6
1643989060000|2022-02-04 15:37:40|760.2|759.6|760.2|759.6|760.3|759.7|760.2|759.6|23
1643989070000|2022-02-04 15:37:50|760.3|759.7|760.6|760|760.6|760|760.3|759.7|8
1643989080000|2022-02-04 15:38:00|760.7|760.1|760.6|760|760.7|760.1|760.6|760|3
1643989100000|2022-02-04 15:38:20|760.5|759.9|760.3|759.7|760.6|760|760.3|759.7|10
1643989110000|2022-02-04 15:38:30|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|6
1643989120000|2022-02-04 15:38:40|760.3|759.7|760.6|760|760.6|760|760.3|759.7|1
1643989130000|2022-02-04 15:38:50|760.7|760.1|760.5|759.9|760.7|760.1|760.5|759.9|17
1643989140000|2022-02-04 15:39:00|760.4|759.8|760.6|760|760.6|760|760.4|759.8|7
1643989150000|2022-02-04 15:39:10|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1643989160000|2022-02-04 15:39:20|760.4|759.8|760.5|759.9|760.5|759.9|760.4|759.8|1
1643989170000|2022-02-04 15:39:30|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|3
1643989180000|2022-02-04 15:39:40|||||||||6
1643989190000|2022-02-04 15:39:50|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|13
1643989200000|2022-02-04 15:40:00|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|6
1643989210000|2022-02-04 15:40:10|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|5
1643989220000|2022-02-04 15:40:20|760.4|759.8|760.5|759.9|760.5|759.9|760.4|759.8|1
1643989230000|2022-02-04 15:40:30|760.6|760|760.7|760.1|760.7|760.1|760.5|759.9|15
1643989240000|2022-02-04 15:40:40|760.6|760|760.7|760.1|760.7|760.1|760.6|760|1
1643989260000|2022-02-04 15:41:00|760.6|760|760.4|759.8|760.6|760|760.4|759.8|6
1643989270000|2022-02-04 15:41:10|760.5|759.9|760.4|759.8|760.5|759.9|760.4|759.8|2
1643989280000|2022-02-04 15:41:20|||||||||2
1643989290000|2022-02-04 15:41:30|760.5|759.9|760.6|760|760.6|760|760.5|759.9|11
1643989300000|2022-02-04 15:41:40|760.4|759.8|760.4|759.8|760.4|759.8|760.4|759.8|5
1643989310000|2022-02-04 15:41:50|||||||||10
1643989330000|2022-02-04 15:42:10|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|10
1643989340000|2022-02-04 15:42:20|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|2
1643989350000|2022-02-04 15:42:30|||||||||2
1643989360000|2022-02-04 15:42:40|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|3
1643989370000|2022-02-04 15:42:50|760|759.4|760|759.4|760|759.4|760|759.4|6
1643989380000|2022-02-04 15:43:00|759.7|759.1|759.6|759|759.7|759.1|759.6|759|6
1643989390000|2022-02-04 15:43:10|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|6
1643989400000|2022-02-04 15:43:20|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|4
1643989410000|2022-02-04 15:43:30|759.4|758.8|759.5|758.9|759.5|758.9|759.3|758.7|3
1643989420000|2022-02-04 15:43:40|||||||||1
1643989430000|2022-02-04 15:43:50|||||||||1
1643989440000|2022-02-04 15:44:00|||||||||1
1643989450000|2022-02-04 15:44:10|759.6|759|759.2|758.6|759.6|759|759.2|758.6|23
1643989460000|2022-02-04 15:44:20|||||||||31
1643989470000|2022-02-04 15:44:30|||||||||1
1643989480000|2022-02-04 15:44:40|759|758.4|759|758.4|759.1|758.5|759|758.4|7
1643989490000|2022-02-04 15:44:50|759.1|758.5|759|758.4|759.1|758.5|759|758.4|4
1643989500000|2022-02-04 15:45:00|758.9|758.3|759|758.4|759|758.4|758.9|758.3|3
1643989510000|2022-02-04 15:45:10|758.9|758.3|758.9|758.3|758.9|758.3|758.7|758.1|14
1643989520000|2022-02-04 15:45:20|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|1
1643989530000|2022-02-04 15:45:30|758.6|758|758.6|758|758.7|758.1|758.5|757.9|383
1643989540000|2022-02-04 15:45:40|||||||||1
1643989550000|2022-02-04 15:45:50|758.7|758.1|758.6|758|758.7|758.1|758.6|758|12
1643989560000|2022-02-04 15:46:00|758.5|757.9|758.6|758|758.7|758.1|758.5|757.9|15
1643989570000|2022-02-04 15:46:10|||||||||1
1643989580000|2022-02-04 15:46:20|758.7|758.1|758.7|758.1|758.8|758.2|758.7|758.1|11
1643989590000|2022-02-04 15:46:30|758.6|758|758.6|758|758.6|758|758.6|758|1
1643989600000|2022-02-04 15:46:40|||||||||1
1643989610000|2022-02-04 15:46:50|758.4|757.8|758.5|757.9|758.5|757.9|758.4|757.8|14
1643989620000|2022-02-04 15:47:00|758.6|758|759.1|758.5|759.2|758.6|758.6|758|12
1643989630000|2022-02-04 15:47:10|758.8|758.2|759.1|758.5|759.1|758.5|758.8|758.2|9
1643989640000|2022-02-04 15:47:20|||||||||1
1643989650000|2022-02-04 15:47:30|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|3
1643989660000|2022-02-04 15:47:40|758.8|758.2|758.8|758.2|758.8|758.2|758.8|758.2|1
1643989670000|2022-02-04 15:47:50|||||||||4
1643989680000|2022-02-04 15:48:00|759.1|758.5|758.8|758.2|759.2|758.6|758.8|758.2|13
1643989690000|2022-02-04 15:48:10|758.9|758.3|759.1|758.5|759.1|758.5|758.8|758.2|1
1643989700000|2022-02-04 15:48:20|759.2|758.6|759.8|759.2|759.9|759.3|759.1|758.5|4
1643989710000|2022-02-04 15:48:30|760.1|759.5|760.4|759.8|760.5|759.9|760.1|759.5|30
1643989720000|2022-02-04 15:48:40|760.3|759.7|760.3|759.7|760.4|759.8|760.3|759.7|8
1643989730000|2022-02-04 15:48:50|760.2|759.6|760.3|759.7|760.3|759.7|760.2|759.6|14
1643989740000|2022-02-04 15:49:00|760.2|759.6|759.8|759.2|760.2|759.6|759.8|759.2|11
1643989750000|2022-02-04 15:49:10|759.9|759.3|759.7|759.1|759.9|759.3|759.7|759.1|1
1643989760000|2022-02-04 15:49:20|759.8|759.2|759.8|759.2|759.8|759.2|759.6|759|15
1643989770000|2022-02-04 15:49:30|759.7|759.1|759.5|758.9|759.7|759.1|759.4|758.8|27
1643989780000|2022-02-04 15:49:40|759.6|759|759.6|759|759.6|759|759.6|759|1
1643989790000|2022-02-04 15:49:50|759.5|758.9|759.6|759|759.6|759|759.5|758.9|4
1643989800000|2022-02-04 15:50:00|||||||||1
1643989810000|2022-02-04 15:50:10|760|759.4|760|759.4|760.1|759.5|759.7|759.1|9
1643989820000|2022-02-04 15:50:20|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1643989830000|2022-02-04 15:50:30|760|759.4|759.8|759.2|760|759.4|759.8|759.2|8
1643989850000|2022-02-04 15:50:50|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|1
1643989860000|2022-02-04 15:51:00|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|2
1643989870000|2022-02-04 15:51:10|759.8|759.2|759.8|759.2|759.8|759.2|759.8|759.2|2
1643989880000|2022-02-04 15:51:20|759.7|759.1|759.5|758.9|759.7|759.1|759.4|758.8|19
1643989890000|2022-02-04 15:51:30|||||||||4
1643989900000|2022-02-04 15:51:40|759.2|758.6|758.8|758.2|759.2|758.6|758.8|758.2|19
1643989910000|2022-02-04 15:51:50|759.1|758.5|759.2|758.6|759.3|758.7|759.1|758.5|12
1643989920000|2022-02-04 15:52:00|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|6
1643989930000|2022-02-04 15:52:10|||||||||4
1643989940000|2022-02-04 15:52:20|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|4
1643989950000|2022-02-04 15:52:30|759.3|758.7|759.6|759|759.6|759|759.3|758.7|4
1643989960000|2022-02-04 15:52:40|759.3|758.7|759.2|758.6|759.3|758.7|759.1|758.5|3
1643989970000|2022-02-04 15:52:50|759|758.4|758.6|758|759|758.4|758.6|758|7
1643989980000|2022-02-04 15:53:00|758.7|758.1|758.8|758.2|758.9|758.3|758.7|758.1|17
1643989990000|2022-02-04 15:53:10|758.7|758.1|758.8|758.2|758.8|758.2|758.7|758.1|8
1643990000000|2022-02-04 15:53:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|0
1643990010000|2022-02-04 15:53:30|758.8|758.2|758.8|758.2|758.9|758.3|758.8|758.2|9
1643990020000|2022-02-04 15:53:40|||||||||1
1643990030000|2022-02-04 15:53:50|758.7|758.1|759|758.4|759|758.4|758.7|758.1|2
1643990040000|2022-02-04 15:54:00|758.9|758.3|758.9|758.3|759|758.4|758.9|758.3|10
1643990050000|2022-02-04 15:54:10|758.8|758.2|759.2|758.6|759.2|758.6|758.8|758.2|10
1643990060000|2022-02-04 15:54:20|759.3|758.7|759.3|758.7|759.4|758.8|759.3|758.7|24
1643990070000|2022-02-04 15:54:30|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|10
1643990080000|2022-02-04 15:54:40|||||||||4
1643990090000|2022-02-04 15:54:50|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|14
1643990100000|2022-02-04 15:55:00|||||||||12
1643990110000|2022-02-04 15:55:10|759.3|758.7|759.5|758.9|759.5|758.9|759.3|758.7|11
1643990120000|2022-02-04 15:55:20|759.4|758.8|759.5|758.9|759.5|758.9|759.3|758.7|2
1643990130000|2022-02-04 15:55:30|759.3|758.7|759|758.4|759.3|758.7|759|758.4|5
1643990150000|2022-02-04 15:55:50|758.9|758.3|758.6|758|758.9|758.3|758.5|757.9|11
1643990160000|2022-02-04 15:56:00|758.8|758.2|759.1|758.5|759.1|758.5|758.8|758.2|16
1643990170000|2022-02-04 15:56:10|759|758.4|758.8|758.2|759|758.4|758.7|758.1|7
1643990180000|2022-02-04 15:56:20|||||||||1
1643990190000|2022-02-04 15:56:30|759.1|758.5|759.1|758.5|759.1|758.5|759.1|758.5|9
1643990200000|2022-02-04 15:56:40|759.2|758.6|759.5|758.9|759.5|758.9|759.2|758.6|11
1643990210000|2022-02-04 15:56:50|759.7|759.1|759.5|758.9|759.7|759.1|759.5|758.9|11
1643990220000|2022-02-04 15:57:00|||||||||2
1643990240000|2022-02-04 15:57:20|759.7|759.1|760.5|759.9|760.5|759.9|759.7|759.1|46
1643990250000|2022-02-04 15:57:30|||||||||2
1643990260000|2022-02-04 15:57:40|||||||||2
1643990280000|2022-02-04 15:58:00|760.2|759.6|760|759.4|760.2|759.6|759.8|759.2|8
1643990290000|2022-02-04 15:58:10|760.1|759.5|760|759.4|760.1|759.5|760|759.4|2
1643990300000|2022-02-04 15:58:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|2
1643990310000|2022-02-04 15:58:30|760|759.4|760.1|759.5|760.1|759.5|760|759.4|3
1643990320000|2022-02-04 15:58:40|760|759.4|760.1|759.5|760.1|759.5|760|759.4|1
1643990330000|2022-02-04 15:58:50|760|759.4|760|759.4|760|759.4|760|759.4|0
1643990340000|2022-02-04 15:59:00|||||||||4
1643990350000|2022-02-04 15:59:10|||||||||3
1643990360000|2022-02-04 15:59:20|||||||||1
1643990370000|2022-02-04 15:59:30|759.8|759.2|759.8|759.2|760|759.4|759.8|759.2|17
1643990380000|2022-02-04 15:59:40|759.7|759.1|760|759.4|760|759.4|759.7|759.1|9
1643990390000|2022-02-04 15:59:50|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1643990400000|2022-02-04 16:00:00|760|759.4|760.4|759.8|760.5|759.9|760|759.4|14
1643990410000|2022-02-04 16:00:10|760.5|759.9|760.1|759.5|760.5|759.9|760.1|759.5|9
1643990420000|2022-02-04 16:00:20|760.2|759.6|760.2|759.6|760.3|759.7|760.2|759.6|2
1643990440000|2022-02-04 16:00:40|760|759.4|760.2|759.6|760.2|759.6|760|759.4|11
1643990450000|2022-02-04 16:00:50|760.1|759.5|760.3|759.7|760.3|759.7|760.1|759.5|6
1643990460000|2022-02-04 16:01:00|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|4
1643990470000|2022-02-04 16:01:10|||||||||1
1643990480000|2022-02-04 16:01:20|760.6|760|760.5|759.9|760.7|760.1|760.5|759.9|21
1643990490000|2022-02-04 16:01:30|||||||||4
1643990500000|2022-02-04 16:01:40|760.7|760.1|760.6|760|760.7|760.1|760.6|760|6
1643990510000|2022-02-04 16:01:50|760.5|759.9|760.2|759.6|760.5|759.9|760.2|759.6|11
1643990520000|2022-02-04 16:02:00|760.3|759.7|760.3|759.7|760.4|759.8|760.3|759.7|8
1643990530000|2022-02-04 16:02:10|||||||||1
1643990540000|2022-02-04 16:02:20|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|5
1643990550000|2022-02-04 16:02:30|||||||||7
1643990560000|2022-02-04 16:02:40|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|5
1643990570000|2022-02-04 16:02:50|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|4
1643990580000|2022-02-04 16:03:00|759.5|758.9|759.8|759.2|760|759.4|759.5|758.9|19
1643990590000|2022-02-04 16:03:10|759.9|759.3|759.7|759.1|759.9|759.3|759.7|759.1|9
1643990600000|2022-02-04 16:03:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1643990610000|2022-02-04 16:03:30|||||||||1
1643990620000|2022-02-04 16:03:40|||||||||2
1643990630000|2022-02-04 16:03:50|759.7|759.1|759.7|759.1|759.7|759.1|759.6|759|3
1643990640000|2022-02-04 16:04:00|759.5|758.9|759.3|758.7|759.5|758.9|759.3|758.7|63
1643990650000|2022-02-04 16:04:10|759.4|758.8|759.4|758.8|759.4|758.8|759.4|758.8|2
1643990660000|2022-02-04 16:04:20|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|1
1643990670000|2022-02-04 16:04:30|759.6|759|759.5|758.9|759.6|759|759.5|758.9|1
1643990680000|2022-02-04 16:04:40|||||||||3
1643990690000|2022-02-04 16:04:50|759.4|758.8|759.5|758.9|759.5|758.9|759.3|758.7|3
1643990700000|2022-02-04 16:05:00|||||||||1
1643990710000|2022-02-04 16:05:10|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|3
1643990720000|2022-02-04 16:05:20|||||||||1
1643990730000|2022-02-04 16:05:30|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|2
1643990740000|2022-02-04 16:05:40|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|8
1643990750000|2022-02-04 16:05:50|||||||||2
1643990760000|2022-02-04 16:06:00|759.4|758.8|759.3|758.7|759.4|758.8|759.3|758.7|8
1643990770000|2022-02-04 16:06:10|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|4
1643990780000|2022-02-04 16:06:20|||||||||2
1643990790000|2022-02-04 16:06:30|||||||||1
1643990800000|2022-02-04 16:06:40|||||||||2
1643990810000|2022-02-04 16:06:50|||||||||3
1643990820000|2022-02-04 16:07:00|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|10
1643990830000|2022-02-04 16:07:10|||||||||3
1643990840000|2022-02-04 16:07:20|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|4
1643990850000|2022-02-04 16:07:30|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1643990870000|2022-02-04 16:07:50|759.6|759|759.7|759.1|759.7|759.1|759.6|759|3
1643990880000|2022-02-04 16:08:00|760|759.4|760|759.4|760|759.4|760|759.4|7
1643990890000|2022-02-04 16:08:10|760.2|759.6|760.2|759.6|760.2|759.6|760.2|759.6|5
1643990900000|2022-02-04 16:08:20|||||||||1
1643990910000|2022-02-04 16:08:30|760.1|759.5|760.1|759.5|760.1|759.5|759.7|759.1|14
1643990920000|2022-02-04 16:08:40|760|759.4|760|759.4|760|759.4|760|759.4|2
1643990930000|2022-02-04 16:08:50|||||||||1
1643990940000|2022-02-04 16:09:00|||||||||8
1643990950000|2022-02-04 16:09:10|||||||||1
1643990960000|2022-02-04 16:09:20|||||||||3
1643990970000|2022-02-04 16:09:30|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|2
1643990980000|2022-02-04 16:09:40|759.2|758.6|759.3|758.7|759.3|758.7|759.2|758.6|8
1643990990000|2022-02-04 16:09:50|759.2|758.6|759.1|758.5|759.2|758.6|759.1|758.5|2
1643991000000|2022-02-04 16:10:00|759|758.4|758.7|758.1|759|758.4|758.7|758.1|12
1643991010000|2022-02-04 16:10:10|758.6|758|758.6|758|758.7|758.1|758.6|758|6
1643991020000|2022-02-04 16:10:20|758.5|757.9|758.5|757.9|758.5|757.9|758.2|757.6|18
1643991030000|2022-02-04 16:10:30|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|11
1643991040000|2022-02-04 16:10:40|||||||||4
1643991050000|2022-02-04 16:10:50|758|757.4|757.8|757.2|758|757.4|757.8|757.2|39
1643991060000|2022-02-04 16:11:00|757.9|757.3|758.3|757.7|758.6|758|757.9|757.3|41
1643991070000|2022-02-04 16:11:10|758.2|757.6|758.1|757.5|758.2|757.6|758.1|757.5|6
1643991080000|2022-02-04 16:11:20|758.2|757.6|758.2|757.6|758.2|757.6|758.2|757.6|4
1643991090000|2022-02-04 16:11:30|758.1|757.5|758.1|757.5|758.1|757.5|758.1|757.5|5
1643991100000|2022-02-04 16:11:40|758.2|757.6|757.6|757|758.2|757.6|757.6|757|36
1643991110000|2022-02-04 16:11:50|757.4|756.8|757.5|756.9|757.5|756.9|757.3|756.7|30
1643991120000|2022-02-04 16:12:00|757.6|757|757.3|756.7|757.7|757.1|757.3|756.7|3
1643991130000|2022-02-04 16:12:10|757.4|756.8|757.3|756.7|757.5|756.9|757.3|756.7|3
1643991140000|2022-02-04 16:12:20|757.2|756.6|757|756.4|757.2|756.6|757|756.4|4
1643991150000|2022-02-04 16:12:30|756.9|756.3|757.1|756.5|757.1|756.5|756.7|756.1|24
1643991160000|2022-02-04 16:12:40|757|756.4|756.8|756.2|757|756.4|756.8|756.2|4
1643991170000|2022-02-04 16:12:50|||||||||4
1643991180000|2022-02-04 16:13:00|756.7|756.1|756.5|755.9|756.8|756.2|756.4|755.8|57
1643991190000|2022-02-04 16:13:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|2
1643991200000|2022-02-04 16:13:20|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|10
1643991210000|2022-02-04 16:13:30|756.2|755.6|756.3|755.7|756.3|755.7|756.2|755.6|7
1643991220000|2022-02-04 16:13:40|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|6
1643991230000|2022-02-04 16:13:50|756.1|755.5|756.1|755.5|756.1|755.5|756.1|755.5|2
1643991240000|2022-02-04 16:14:00|756.2|755.6|756.3|755.7|756.3|755.7|756.2|755.6|15
1643991250000|2022-02-04 16:14:10|756.5|755.9|756.6|756|756.6|756|756.3|755.7|3
1643991260000|2022-02-04 16:14:20|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|5
1643991270000|2022-02-04 16:14:30|756.3|755.7|756.6|756|756.7|756.1|756.3|755.7|7
1643991280000|2022-02-04 16:14:40|||||||||3
1643991290000|2022-02-04 16:14:50|756.5|755.9|756.3|755.7|756.5|755.9|756.3|755.7|11
1643991300000|2022-02-04 16:15:00|756.2|755.6|756.4|755.8|756.4|755.8|756.2|755.6|24
1643991310000|2022-02-04 16:15:10|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|0
1643991320000|2022-02-04 16:15:20|756.2|755.6|756.1|755.5|756.3|755.7|756.1|755.5|5
1643991330000|2022-02-04 16:15:30|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|1
1643991340000|2022-02-04 16:15:40|||||||||2
1643991350000|2022-02-04 16:15:50|756.3|755.7|756.3|755.7|756.3|755.7|756.3|755.7|1
1643991360000|2022-02-04 16:16:00|756.2|755.6|756.1|755.5|756.2|755.6|756.1|755.5|10
1643991370000|2022-02-04 16:16:10|756.2|755.6|756.2|755.6|756.2|755.6|756.2|755.6|3
1643991380000|2022-02-04 16:16:20|756.5|755.9|756.5|755.9|756.5|755.9|756.5|755.9|1
1643991390000|2022-02-04 16:16:30|||||||||3
1643991400000|2022-02-04 16:16:40|||||||||2
1643991420000|2022-02-04 16:17:00|756.6|756|757|756.4|757.2|756.6|756.6|756|14
1643991430000|2022-02-04 16:17:10|||||||||7
1643991440000|2022-02-04 16:17:20|757.1|756.5|757.1|756.5|757.2|756.6|757.1|756.5|3
1643991450000|2022-02-04 16:17:30|757|756.4|756.8|756.2|757|756.4|756.8|756.2|5
1643991460000|2022-02-04 16:17:40|757.1|756.5|756.8|756.2|757.1|756.5|756.8|756.2|11
1643991470000|2022-02-04 16:17:50|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|1
1643991480000|2022-02-04 16:18:00|756.8|756.2|756.8|756.2|756.8|756.2|756.7|756.1|6
1643991490000|2022-02-04 16:18:10|||||||||8
1643991500000|2022-02-04 16:18:20|756.7|756.1|756.5|755.9|756.7|756.1|756.5|755.9|4
1643991510000|2022-02-04 16:18:30|756.7|756.1|756.7|756.1|756.7|756.1|756.7|756.1|16
1643991520000|2022-02-04 16:18:40|757|756.4|757|756.4|757|756.4|757|756.4|20
1643991530000|2022-02-04 16:18:50|756.8|756.2|757.1|756.5|757.1|756.5|756.8|756.2|14
1643991540000|2022-02-04 16:19:00|757.2|756.6|757.5|756.9|757.5|756.9|757.2|756.6|5
1643991550000|2022-02-04 16:19:10|757.3|756.7|757.2|756.6|757.3|756.7|757.2|756.6|5
1643991560000|2022-02-04 16:19:20|||||||||1
1643991570000|2022-02-04 16:19:30|||||||||3
1643991580000|2022-02-04 16:19:40|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|11
1643991590000|2022-02-04 16:19:50|||||||||2
1643991600000|2022-02-04 16:20:00|757.4|756.8|757.3|756.7|757.4|756.8|757.1|756.5|15
1643991610000|2022-02-04 16:20:10|757.5|756.9|757.3|756.7|757.5|756.9|757.3|756.7|6
1643991620000|2022-02-04 16:20:20|757.4|756.8|757.5|756.9|757.5|756.9|757.4|756.8|2
1643991630000|2022-02-04 16:20:30|757.3|756.7|757.3|756.7|757.3|756.7|757.3|756.7|4
1643991650000|2022-02-04 16:20:50|757.5|756.9|757.5|756.9|757.5|756.9|757.5|756.9|3
1643991660000|2022-02-04 16:21:00|757.6|757|757.8|757.2|757.8|757.2|757.6|757|2
1643991670000|2022-02-04 16:21:10|757.7|757.1|757.7|757.1|757.7|757.1|757.7|757.1|2
1643991680000|2022-02-04 16:21:20|||||||||4
1643991690000|2022-02-04 16:21:30|||||||||9
1643991700000|2022-02-04 16:21:40|758|757.4|758.6|758|758.7|758.1|758|757.4|28
1643991710000|2022-02-04 16:21:50|758.7|758.1|758.7|758.1|758.8|758.2|758.7|758.1|4
1643991720000|2022-02-04 16:22:00|||||||||3
1643991730000|2022-02-04 16:22:10|758.8|758.2|758.5|757.9|758.8|758.2|758.5|757.9|6
1643991740000|2022-02-04 16:22:20|||||||||2
1643991750000|2022-02-04 16:22:30|||||||||12
1643991760000|2022-02-04 16:22:40|||||||||4
1643991770000|2022-02-04 16:22:50|758.7|758.1|758.7|758.1|758.8|758.2|758.7|758.1|11
1643991780000|2022-02-04 16:23:00|758.8|758.2|758.7|758.1|758.8|758.2|758.7|758.1|2
1643991790000|2022-02-04 16:23:10|758.8|758.2|758.7|758.1|759|758.4|758.7|758.1|12
1643991800000|2022-02-04 16:23:20|||||||||6
1643991810000|2022-02-04 16:23:30|758.5|757.9|758.4|757.8|758.5|757.9|758.4|757.8|13
1643991820000|2022-02-04 16:23:40|758.3|757.7|758.5|757.9|758.5|757.9|758.3|757.7|6
1643991830000|2022-02-04 16:23:50|||||||||3
1643991840000|2022-02-04 16:24:00|758.3|757.7|758.5|757.9|758.6|758|758.3|757.7|16
1643991850000|2022-02-04 16:24:10|758.6|758|758.6|758|758.6|758|758.6|758|9
1643991860000|2022-02-04 16:24:20|758.7|758.1|758.7|758.1|758.7|758.1|758.7|758.1|3
1643991870000|2022-02-04 16:24:30|||||||||1
1643991880000|2022-02-04 16:24:40|||||||||7
1643991890000|2022-02-04 16:24:50|758.5|757.9|758.7|758.1|758.7|758.1|758.5|757.9|18
1643991900000|2022-02-04 16:25:00|758.8|758.2|759|758.4|759|758.4|758.7|758.1|4
1643991910000|2022-02-04 16:25:10|758.7|758.1|759|758.4|759|758.4|758.7|758.1|2
1643991920000|2022-02-04 16:25:20|759.3|758.7|759.5|758.9|759.5|758.9|759.2|758.6|9
1643991930000|2022-02-04 16:25:30|759.2|758.6|759.5|758.9|759.5|758.9|759.2|758.6|7
1643991940000|2022-02-04 16:25:40|||||||||2
1643991950000|2022-02-04 16:25:50|||||||||10
1643991960000|2022-02-04 16:26:00|||||||||9
1643991970000|2022-02-04 16:26:10|759.2|758.6|758.8|758.2|759.2|758.6|758.8|758.2|5
1643991980000|2022-02-04 16:26:20|758.9|758.3|759|758.4|759|758.4|758.9|758.3|4
1643991990000|2022-02-04 16:26:30|758.8|758.2|759.1|758.5|759.1|758.5|758.6|758|12
1643992000000|2022-02-04 16:26:40|759.2|758.6|759.2|758.6|759.2|758.6|759.2|758.6|1
1643992010000|2022-02-04 16:26:50|||||||||1
1643992020000|2022-02-04 16:27:00|||||||||2
1643992030000|2022-02-04 16:27:10|759.3|758.7|759.3|758.7|759.5|758.9|759.3|758.7|13
1643992040000|2022-02-04 16:27:20|759.4|758.8|759.5|758.9|759.6|759|759.4|758.8|4
1643992050000|2022-02-04 16:27:30|759.4|758.8|759.5|758.9|759.5|758.9|759.2|758.6|24
1643992060000|2022-02-04 16:27:40|||||||||2
1643992070000|2022-02-04 16:27:50|759.6|759|759.7|759.1|759.7|759.1|759.6|759|7
1643992080000|2022-02-04 16:28:00|759.6|759|759.6|759|759.6|759|759.6|759|8
1643992090000|2022-02-04 16:28:10|||||||||2
1643992110000|2022-02-04 16:28:30|759.5|758.9|759.5|758.9|759.5|758.9|759.3|758.7|8
1643992120000|2022-02-04 16:28:40|759.6|759|759.5|758.9|759.6|759|759.5|758.9|3
1643992140000|2022-02-04 16:29:00|759.3|758.7|759.3|758.7|759.3|758.7|759.3|758.7|6
1643992150000|2022-02-04 16:29:10|759.5|758.9|759.5|758.9|759.5|758.9|759.5|758.9|2
1643992160000|2022-02-04 16:29:20|759.4|758.8|759.5|758.9|759.5|758.9|759.4|758.8|1
1643992170000|2022-02-04 16:29:30|||||||||3
1643992180000|2022-02-04 16:29:40|||||||||1
1643992190000|2022-02-04 16:29:50|||||||||1
1643992200000|2022-02-04 16:30:00|759.7|759.1|759.7|759.1|759.7|759.1|759.7|759.1|6
1643992210000|2022-02-04 16:30:10|759.6|759|759.7|759.1|759.7|759.1|759.6|759|8
1643992220000|2022-02-04 16:30:20|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|33
1643992230000|2022-02-04 16:30:30|||||||||1
1643992240000|2022-02-04 16:30:40|||||||||9
1643992250000|2022-02-04 16:30:50|759.8|759.2|759.7|759.1|759.8|759.2|759.7|759.1|1
1643992260000|2022-02-04 16:31:00|759.5|758.9|759.7|759.1|760|759.4|759.5|758.9|15
1643992270000|2022-02-04 16:31:10|759.8|759.2|760|759.4|760|759.4|759.8|759.2|3
1643992280000|2022-02-04 16:31:20|760.1|759.5|760|759.4|760.1|759.5|760|759.4|14
1643992290000|2022-02-04 16:31:30|760.1|759.5|760.1|759.5|760.1|759.5|760.1|759.5|1
1643992300000|2022-02-04 16:31:40|760|759.4|760.2|759.6|760.4|759.8|760|759.4|6
1643992310000|2022-02-04 16:31:50|760.3|759.7|760.2|759.6|760.3|759.7|760.2|759.6|1
1643992320000|2022-02-04 16:32:00|760.5|759.9|760.6|760|760.6|760|760.5|759.9|4
1643992330000|2022-02-04 16:32:10|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1643992340000|2022-02-04 16:32:20|760.3|759.7|760.1|759.5|760.3|759.7|760.1|759.5|2
1643992350000|2022-02-04 16:32:30|||||||||1
1643992360000|2022-02-04 16:32:40|760|759.4|760|759.4|760|759.4|760|759.4|1
1643992370000|2022-02-04 16:32:50|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|6
1643992380000|2022-02-04 16:33:00|760.3|759.7|760.3|759.7|760.3|759.7|760.2|759.6|11
1643992390000|2022-02-04 16:33:10|760.5|759.9|760.1|759.5|760.5|759.9|760.1|759.5|17
1643992400000|2022-02-04 16:33:20|759.9|759.3|759.9|759.3|759.9|759.3|759.9|759.3|1
1643992410000|2022-02-04 16:33:30|760|759.4|760|759.4|760|759.4|760|759.4|1
1643992420000|2022-02-04 16:33:40|760.1|759.5|760.2|759.6|760.2|759.6|760.1|759.5|4
1643992430000|2022-02-04 16:33:50|760.3|759.7|760.3|759.7|760.3|759.7|760.3|759.7|0
1643992440000|2022-02-04 16:34:00|760.5|759.9|760.8|760.2|760.8|760.2|760.5|759.9|5
1643992450000|2022-02-04 16:34:10|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|4
1643992460000|2022-02-04 16:34:20|||||||||1
1643992470000|2022-02-04 16:34:30|760.8|760.2|760.8|760.2|760.8|760.2|760.7|760.1|4
1643992480000|2022-02-04 16:34:40|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|4
1643992490000|2022-02-04 16:34:50|||||||||4
1643992500000|2022-02-04 16:35:00|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|2
1643992510000|2022-02-04 16:35:10|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1643992520000|2022-02-04 16:35:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|2
1643992530000|2022-02-04 16:35:30|760.7|760.1|760.8|760.2|760.8|760.2|760.7|760.1|1
1643992540000|2022-02-04 16:35:40|761|760.4|761|760.4|761|760.4|761|760.4|6
1643992550000|2022-02-04 16:35:50|||||||||1
1643992560000|2022-02-04 16:36:00|||||||||2
1643992570000|2022-02-04 16:36:10|||||||||4
1643992580000|2022-02-04 16:36:20|761.1|760.5|761|760.4|761.1|760.5|760.7|760.1|4
1643992590000|2022-02-04 16:36:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|3
1643992600000|2022-02-04 16:36:40|||||||||4
1643992610000|2022-02-04 16:36:50|761.3|760.7|761.5|760.9|761.5|760.9|761.3|760.7|10
1643992620000|2022-02-04 16:37:00|||||||||6
1643992630000|2022-02-04 16:37:10|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|16
1643992640000|2022-02-04 16:37:20|761.4|760.8|761.1|760.5|761.4|760.8|761|760.4|8
1643992650000|2022-02-04 16:37:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|5
1643992660000|2022-02-04 16:37:40|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|6
1643992670000|2022-02-04 16:37:50|761|760.4|761.1|760.5|761.1|760.5|761|760.4|2
1643992680000|2022-02-04 16:38:00|761.2|760.6|761|760.4|761.2|760.6|761|760.4|8
1643992690000|2022-02-04 16:38:10|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|5
1643992700000|2022-02-04 16:38:20|761.1|760.5|761.1|760.5|761.1|760.5|761.1|760.5|4
1643992710000|2022-02-04 16:38:30|761|760.4|761.1|760.5|761.2|760.6|761|760.4|22
1643992720000|2022-02-04 16:38:40|761|760.4|761|760.4|761|760.4|761|760.4|0
1643992730000|2022-02-04 16:38:50|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|3
1643992740000|2022-02-04 16:39:00|760.7|760.1|760.7|760.1|760.7|760.1|760.7|760.1|1
1643992750000|2022-02-04 16:39:10|||||||||1
1643992760000|2022-02-04 16:39:20|760.8|760.2|760.8|760.2|760.8|760.2|760.8|760.2|7
1643992770000|2022-02-04 16:39:30|||||||||4
1643992780000|2022-02-04 16:39:40|761|760.4|760.7|760.1|761|760.4|760.7|760.1|3
1643992790000|2022-02-04 16:39:50|760.5|759.9|760.3|759.7|760.6|760|760.3|759.7|6
1643992800000|2022-02-04 16:40:00|760.4|759.8|760.6|760|760.7|760.1|760.4|759.8|16
1643992810000|2022-02-04 16:40:10|760.5|759.9|760.7|760.1|760.8|760.2|760.5|759.9|8
1643992820000|2022-02-04 16:40:20|760.6|760|760.3|759.7|760.6|760|760.3|759.7|2
1643992830000|2022-02-04 16:40:30|||||||||1
1643992840000|2022-02-04 16:40:40|||||||||9
1643992860000|2022-02-04 16:41:00|760.4|759.8|760.4|759.8|760.4|759.8|760.3|759.7|5
1643992870000|2022-02-04 16:41:10|760.6|760|760.5|759.9|760.6|760|760.5|759.9|2
1643992880000|2022-02-04 16:41:20|760.6|760|760.6|760|760.6|760|760.6|760|0
1643992890000|2022-02-04 16:41:30|760.8|760.2|761.1|760.5|761.1|760.5|760.8|760.2|108
1643992900000|2022-02-04 16:41:40|761.2|760.6|760.8|760.2|761.2|760.6|760.8|760.2|15
1643992910000|2022-02-04 16:41:50|760.9|760.3|761|760.4|761|760.4|760.8|760.2|6
1643992920000|2022-02-04 16:42:00|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|14
1643992930000|2022-02-04 16:42:10|||||||||16
1643992940000|2022-02-04 16:42:20|||||||||2
1643992950000|2022-02-04 16:42:30|761.1|760.5|761.2|760.6|761.2|760.6|761.1|760.5|86
1643992960000|2022-02-04 16:42:40|||||||||4
1643992970000|2022-02-04 16:42:50|||||||||30
1643992980000|2022-02-04 16:43:00|761.1|760.5|761.1|760.5|761.1|760.5|761|760.4|6
1643992990000|2022-02-04 16:43:10|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|102
1643993000000|2022-02-04 16:43:20|761.2|760.6|761.1|760.5|761.2|760.6|761.1|760.5|3
1643993010000|2022-02-04 16:43:30|761.2|760.6|761.2|760.6|761.2|760.6|761.2|760.6|1
1643993030000|2022-02-04 16:43:50|||||||||6
1643993040000|2022-02-04 16:44:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|15
1643993050000|2022-02-04 16:44:10|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|2
1643993060000|2022-02-04 16:44:20|761.5|760.9|761.7|761.1|761.7|761.1|761.5|760.9|3
1643993070000|2022-02-04 16:44:30|761.6|761|761.5|760.9|761.6|761|761.5|760.9|1
1643993080000|2022-02-04 16:44:40|761.6|761|761.7|761.1|761.7|761.1|761.6|761|4
1643993090000|2022-02-04 16:44:50|761.6|761|761.7|761.1|761.7|761.1|761.6|761|2
1643993100000|2022-02-04 16:45:00|761.8|761.2|761.7|761.1|761.9|761.3|761.7|761.1|5
1643993110000|2022-02-04 16:45:10|761.9|761.3|762|761.4|762|761.4|761.9|761.3|6
1643993120000|2022-02-04 16:45:20|||||||||13
1643993130000|2022-02-04 16:45:30|762.3|761.7|762.5|761.9|762.7|762.1|762.2|761.6|17
1643993140000|2022-02-04 16:45:40|762.6|762|762.6|762|762.6|762|762.5|761.9|5
1643993150000|2022-02-04 16:45:50|762.7|762.1|762.9|762.3|762.9|762.3|762.7|762.1|7
1643993160000|2022-02-04 16:46:00|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|7
1643993170000|2022-02-04 16:46:10|762.8|762.2|762.9|762.3|762.9|762.3|762.7|762.1|17
1643993180000|2022-02-04 16:46:20|763.1|762.5|763.4|762.8|763.4|762.8|763.1|762.5|5
1643993190000|2022-02-04 16:46:30|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|3
1643993200000|2022-02-04 16:46:40|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|11
1643993210000|2022-02-04 16:46:50|763.4|762.8|763.3|762.7|763.4|762.8|763.2|762.6|6
1643993220000|2022-02-04 16:47:00|763.4|762.8|764|763.4|764|763.4|763.3|762.7|11
1643993230000|2022-02-04 16:47:10|764.1|763.5|764|763.4|764.1|763.5|764|763.4|3
1643993240000|2022-02-04 16:47:20|764.1|763.5|764.2|763.6|764.3|763.7|764|763.4|25
1643993250000|2022-02-04 16:47:30|764.3|763.7|764.2|763.6|764.3|763.7|764.2|763.6|15
1643993260000|2022-02-04 16:47:40|764.3|763.7|764.3|763.7|764.3|763.7|764.2|763.6|5
1643993270000|2022-02-04 16:47:50|||||||||15
1643993280000|2022-02-04 16:48:00|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|5
1643993290000|2022-02-04 16:48:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|16
1643993300000|2022-02-04 16:48:20|||||||||11
1643993310000|2022-02-04 16:48:30|||||||||10
1643993320000|2022-02-04 16:48:40|||||||||28
1643993330000|2022-02-04 16:48:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|9
1643993340000|2022-02-04 16:49:00|764.5|763.9|764.6|764|764.6|764|764.5|763.9|2
1643993350000|2022-02-04 16:49:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|3
1643993360000|2022-02-04 16:49:20|||||||||3
1643993370000|2022-02-04 16:49:30|764.6|764|764.5|763.9|764.6|764|764.5|763.9|10
1643993390000|2022-02-04 16:49:50|764.4|763.8|764.7|764.1|764.7|764.1|764.4|763.8|27
1643993400000|2022-02-04 16:50:00|764.6|764|764.1|763.5|764.6|764|764.1|763.5|34
1643993410000|2022-02-04 16:50:10|764.2|763.6|764.2|763.6|764.4|763.8|764.2|763.6|5
1643993420000|2022-02-04 16:50:20|764.1|763.5|763.9|763.3|764.2|763.6|763.8|763.2|14
1643993430000|2022-02-04 16:50:30|764|763.4|763.7|763.1|764|763.4|763.7|763.1|12
1643993440000|2022-02-04 16:50:40|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|5
1643993450000|2022-02-04 16:50:50|764|763.4|764|763.4|764|763.4|764|763.4|1
1643993460000|2022-02-04 16:51:00|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|9
1643993470000|2022-02-04 16:51:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1643993480000|2022-02-04 16:51:20|||||||||1
1643993490000|2022-02-04 16:51:30|||||||||3
1643993500000|2022-02-04 16:51:40|||||||||2
1643993510000|2022-02-04 16:51:50|764|763.4|764.1|763.5|764.1|763.5|764|763.4|7
1643993520000|2022-02-04 16:52:00|764|763.4|764.1|763.5|764.1|763.5|764|763.4|5
1643993530000|2022-02-04 16:52:10|||||||||1
1643993550000|2022-02-04 16:52:30|764|763.4|764|763.4|764.1|763.5|764|763.4|3
1643993560000|2022-02-04 16:52:40|764.1|763.5|764.1|763.5|764.1|763.5|764|763.4|10
1643993570000|2022-02-04 16:52:50|764|763.4|764|763.4|764.1|763.5|764|763.4|4
1643993580000|2022-02-04 16:53:00|||||||||3
1643993590000|2022-02-04 16:53:10|764.1|763.5|764.1|763.5|764.1|763.5|764|763.4|5
1643993600000|2022-02-04 16:53:20|764|763.4|764|763.4|764.1|763.5|764|763.4|0
1643993610000|2022-02-04 16:53:30|764.1|763.5|764.1|763.5|764.1|763.5|764|763.4|2
1643993620000|2022-02-04 16:53:40|764|763.4|764|763.4|764|763.4|764|763.4|5
1643993630000|2022-02-04 16:53:50|||||||||1
1643993640000|2022-02-04 16:54:00|||||||||1
1643993650000|2022-02-04 16:54:10|||||||||1
1643993660000|2022-02-04 16:54:20|||||||||3
1643993670000|2022-02-04 16:54:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|9
1643993680000|2022-02-04 16:54:40|||||||||1
1643993690000|2022-02-04 16:54:50|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|2
1643993700000|2022-02-04 16:55:00|764|763.4|764.1|763.5|764.1|763.5|764|763.4|10
1643993710000|2022-02-04 16:55:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|3
1643993720000|2022-02-04 16:55:20|||||||||2
1643993730000|2022-02-04 16:55:30|764.1|763.5|764.1|763.5|764.1|763.5|764.1|763.5|2
1643993740000|2022-02-04 16:55:40|764.2|763.6|764.5|763.9|764.5|763.9|764.2|763.6|12
1643993750000|2022-02-04 16:55:50|764.6|764|764.6|764|764.6|764|764.5|763.9|11
1643993760000|2022-02-04 16:56:00|764.5|763.9|764.5|763.9|764.5|763.9|764|763.4|18
1643993770000|2022-02-04 16:56:10|764.7|764.1|765.8|765.2|765.8|765.2|764.7|764.1|715
1643993780000|2022-02-04 16:56:20|766.1|765.5|766.3|765.7|766.3|765.7|765.9|765.3|118
1643993790000|2022-02-04 16:56:30|766.4|765.8|766.3|765.7|766.7|766.1|766.3|765.7|20
1643993800000|2022-02-04 16:56:40|766.2|765.6|766.4|765.8|766.6|766|766.1|765.5|16
1643993810000|2022-02-04 16:56:50|766.5|765.9|766.2|765.6|766.5|765.9|766.2|765.6|44
1643993820000|2022-02-04 16:57:00|766.3|765.7|766|765.4|766.3|765.7|766|765.4|6
1643993830000|2022-02-04 16:57:10|765.9|765.3|766.1|765.5|766.1|765.5|765.8|765.2|6
1643993840000|2022-02-04 16:57:20|766.2|765.6|766|765.4|766.3|765.7|766|765.4|8
1643993850000|2022-02-04 16:57:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1643993860000|2022-02-04 16:57:40|765.8|765.2|765.8|765.2|765.9|765.3|765.8|765.2|14
1643993870000|2022-02-04 16:57:50|766|765.4|766.1|765.5|766.1|765.5|766|765.4|19
1643993880000|2022-02-04 16:58:00|766|765.4|765.8|765.2|766|765.4|765.8|765.2|7
1643993890000|2022-02-04 16:58:10|765.9|765.3|766|765.4|766|765.4|765.8|765.2|3
1643993900000|2022-02-04 16:58:20|766.1|765.5|766.6|766|766.6|766|766.1|765.5|29
1643993910000|2022-02-04 16:58:30|766.7|766.1|766.4|765.8|766.7|766.1|766.3|765.7|14
1643993920000|2022-02-04 16:58:40|766.3|765.7|766.5|765.9|766.6|766|766.3|765.7|4
1643993930000|2022-02-04 16:58:50|766.6|766|766.5|765.9|766.6|766|766.3|765.7|3
1643993940000|2022-02-04 16:59:00|766.4|765.8|766.8|766.2|766.8|766.2|766.3|765.7|7
1643993950000|2022-02-04 16:59:10|766.6|766|766.7|766.1|766.7|766.1|766.6|766|7
1643993960000|2022-02-04 16:59:20|766.6|766|766.7|766.1|766.7|766.1|766.6|766|4
1643993970000|2022-02-04 16:59:30|||||||||7
1643993980000|2022-02-04 16:59:40|766.6|766|766.6|766|766.7|766.1|766.6|766|5
1643993990000|2022-02-04 16:59:50|766.7|766.1|766.3|765.7|766.7|766.1|766.3|765.7|11
1643994000000|2022-02-04 17:00:00|766.4|765.8|766.4|765.8|766.5|765.9|766.4|765.8|6
1643994010000|2022-02-04 17:00:10|766.6|766|766.5|765.9|766.6|766|766.5|765.9|6
1643994020000|2022-02-04 17:00:20|766.6|766|766.5|765.9|766.6|766|766.5|765.9|6
1643994030000|2022-02-04 17:00:30|766.6|766|766.5|765.9|766.6|766|766.5|765.9|4
1643994040000|2022-02-04 17:00:40|766.6|766|766.1|765.5|766.6|766|766.1|765.5|9
1643994050000|2022-02-04 17:00:50|766|765.4|766|765.4|766|765.4|765.9|765.3|12
1643994060000|2022-02-04 17:01:00|765.9|765.3|766.3|765.7|766.3|765.7|765.9|765.3|18
1643994070000|2022-02-04 17:01:10|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|2
1643994080000|2022-02-04 17:01:20|766.3|765.7|766.6|766|766.6|766|766.3|765.7|14
1643994090000|2022-02-04 17:01:30|766.8|766.2|766.3|765.7|766.8|766.2|766.3|765.7|30
1643994100000|2022-02-04 17:01:40|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|6
1643994110000|2022-02-04 17:01:50|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|7
1643994120000|2022-02-04 17:02:00|766.6|766|766.5|765.9|766.6|766|766.4|765.8|7
1643994130000|2022-02-04 17:02:10|766.6|766|766.5|765.9|766.6|766|766.4|765.8|8
1643994140000|2022-02-04 17:02:20|766.6|766|766.6|766|766.6|766|766.6|766|2
1643994150000|2022-02-04 17:02:30|||||||||7
1643994160000|2022-02-04 17:02:40|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|1
1643994170000|2022-02-04 17:02:50|||||||||2
1643994180000|2022-02-04 17:03:00|766.8|766.2|766.8|766.2|766.8|766.2|766.7|766.1|12
1643994190000|2022-02-04 17:03:10|766.7|766.1|766.6|766|766.7|766.1|766.6|766|6
1643994200000|2022-02-04 17:03:20|||||||||2
1643994210000|2022-02-04 17:03:30|||||||||1
1643994220000|2022-02-04 17:03:40|||||||||4
1643994230000|2022-02-04 17:03:50|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|4
1643994240000|2022-02-04 17:04:00|766.2|765.6|765.8|765.2|766.2|765.6|765.4|764.8|68
1643994250000|2022-02-04 17:04:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|18
1643994260000|2022-02-04 17:04:20|765.8|765.2|765.8|765.2|765.9|765.3|765.8|765.2|9
1643994270000|2022-02-04 17:04:30|||||||||6
1643994280000|2022-02-04 17:04:40|||||||||6
1643994290000|2022-02-04 17:04:50|766|765.4|766|765.4|766|765.4|766|765.4|11
1643994300000|2022-02-04 17:05:00|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|4
1643994310000|2022-02-04 17:05:10|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|9
1643994320000|2022-02-04 17:05:20|765.8|765.2|765.8|765.2|765.9|765.3|765.8|765.2|2
1643994330000|2022-02-04 17:05:30|765.5|764.9|765.4|764.8|765.7|765.1|765.4|764.8|6
1643994340000|2022-02-04 17:05:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|3
1643994350000|2022-02-04 17:05:50|||||||||2
1643994360000|2022-02-04 17:06:00|765.4|764.8|765.6|765|765.6|765|765.4|764.8|4
1643994370000|2022-02-04 17:06:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|2
1643994380000|2022-02-04 17:06:20|765.6|765|765.7|765.1|765.7|765.1|765.6|765|4
1643994390000|2022-02-04 17:06:30|765.6|765|765.8|765.2|765.8|765.2|765.6|765|6
1643994400000|2022-02-04 17:06:40|765.7|765.1|766.3|765.7|766.3|765.7|765.7|765.1|9
1643994410000|2022-02-04 17:06:50|766.4|765.8|766.4|765.8|766.5|765.9|766.3|765.7|15
1643994420000|2022-02-04 17:07:00|766.3|765.7|766.3|765.7|766.3|765.7|766.2|765.6|18
1643994430000|2022-02-04 17:07:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|3
1643994440000|2022-02-04 17:07:20|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|9
1643994450000|2022-02-04 17:07:30|766.3|765.7|766.3|765.7|766.3|765.7|766.2|765.6|6
1643994460000|2022-02-04 17:07:40|766.1|765.5|765.8|765.2|766.1|765.5|765.8|765.2|10
1643994470000|2022-02-04 17:07:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|5
1643994480000|2022-02-04 17:08:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|3
1643994490000|2022-02-04 17:08:10|766|765.4|765.8|765.2|766|765.4|765.8|765.2|2
1643994500000|2022-02-04 17:08:20|765.9|765.3|765.9|765.3|766|765.4|765.9|765.3|3
1643994510000|2022-02-04 17:08:30|766|765.4|765.8|765.2|766.1|765.5|765.7|765.1|6
1643994520000|2022-02-04 17:08:40|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|1
1643994530000|2022-02-04 17:08:50|||||||||2
1643994540000|2022-02-04 17:09:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|5
1643994550000|2022-02-04 17:09:10|766.3|765.7|766.1|765.5|766.3|765.7|765.9|765.3|9
1643994560000|2022-02-04 17:09:20|||||||||1
1643994570000|2022-02-04 17:09:30|766.2|765.6|766.1|765.5|766.2|765.6|766.1|765.5|2
1643994580000|2022-02-04 17:09:40|766|765.4|766.1|765.5|766.1|765.5|766|765.4|3
1643994590000|2022-02-04 17:09:50|766|765.4|766|765.4|766|765.4|766|765.4|1
1643994600000|2022-02-04 17:10:00|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|17
1643994610000|2022-02-04 17:10:10|||||||||2
1643994630000|2022-02-04 17:10:30|||||||||1
1643994640000|2022-02-04 17:10:40|||||||||3
1643994650000|2022-02-04 17:10:50|765.7|765.1|765.6|765|765.7|765.1|765.6|765|7
1643994660000|2022-02-04 17:11:00|765.7|765.1|765.5|764.9|765.7|765.1|765.5|764.9|2
1643994670000|2022-02-04 17:11:10|765.6|765|765.6|765|765.6|765|765.6|765|2
1643994690000|2022-02-04 17:11:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|4
1643994700000|2022-02-04 17:11:40|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|8
1643994710000|2022-02-04 17:11:50|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|6
1643994720000|2022-02-04 17:12:00|765.4|764.8|765.1|764.5|765.4|764.8|765.1|764.5|9
1643994730000|2022-02-04 17:12:10|765.2|764.6|765.3|764.7|765.3|764.7|765.1|764.5|4
1643994740000|2022-02-04 17:12:20|||||||||4
1643994750000|2022-02-04 17:12:30|765.4|764.8|765.5|764.9|765.8|765.2|765.4|764.8|35
1643994760000|2022-02-04 17:12:40|765.6|765|765.5|764.9|765.6|765|765.4|764.8|8
1643994770000|2022-02-04 17:12:50|||||||||4
1643994780000|2022-02-04 17:13:00|765.6|765|765.6|765|765.6|765|765.5|764.9|0
1643994790000|2022-02-04 17:13:10|||||||||2
1643994800000|2022-02-04 17:13:20|765.7|765.1|765.6|765|765.7|765.1|765.6|765|11
1643994810000|2022-02-04 17:13:30|||||||||13
1643994820000|2022-02-04 17:13:40|765.7|765.1|765.7|765.1|765.7|765.1|765.6|765|4
1643994830000|2022-02-04 17:13:50|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1643994840000|2022-02-04 17:14:00|765.6|765|765.8|765.2|765.8|765.2|765.6|765|6
1643994850000|2022-02-04 17:14:10|765.9|765.3|766|765.4|766.1|765.5|765.9|765.3|10
1643994860000|2022-02-04 17:14:20|765.9|765.3|765.9|765.3|766|765.4|765.9|765.3|3
1643994870000|2022-02-04 17:14:30|766|765.4|765.9|765.3|766|765.4|765.9|765.3|1
1643994880000|2022-02-04 17:14:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|11
1643994890000|2022-02-04 17:14:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|4
1643994900000|2022-02-04 17:15:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|3
1643994910000|2022-02-04 17:15:10|765.9|765.3|765.9|765.3|766|765.4|765.8|765.2|1
1643994920000|2022-02-04 17:15:20|766|765.4|765.9|765.3|766|765.4|765.9|765.3|4
1643994930000|2022-02-04 17:15:30|766|765.4|766.2|765.6|766.2|765.6|766|765.4|10
1643994940000|2022-02-04 17:15:40|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|2
1643994950000|2022-02-04 17:15:50|765.9|765.3|765.9|765.3|765.9|765.3|765.8|765.2|23
1643994960000|2022-02-04 17:16:00|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|4
1643994970000|2022-02-04 17:16:10|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|2
1643994980000|2022-02-04 17:16:20|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|7
1643994990000|2022-02-04 17:16:30|||||||||6
1643995000000|2022-02-04 17:16:40|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|2
1643995010000|2022-02-04 17:16:50|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|6
1643995020000|2022-02-04 17:17:00|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|1
1643995030000|2022-02-04 17:17:10|766.6|766|766.5|765.9|766.6|766|766.5|765.9|3
1643995040000|2022-02-04 17:17:20|766.6|766|766.6|766|766.6|766|766.6|766|5
1643995050000|2022-02-04 17:17:30|766.3|765.7|766.7|766.1|766.8|766.2|766.3|765.7|5
1643995060000|2022-02-04 17:17:40|766.8|766.2|766.8|766.2|766.9|766.3|766.7|766.1|5
1643995070000|2022-02-04 17:17:50|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|4
1643995080000|2022-02-04 17:18:00|||||||||5
1643995090000|2022-02-04 17:18:10|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|8
1643995100000|2022-02-04 17:18:20|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|16
1643995110000|2022-02-04 17:18:30|767.1|766.5|768.9|768.3|769.1|768.5|767|766.4|76
1643995120000|2022-02-04 17:18:40|768.8|768.2|768.8|768.2|769|768.4|768.6|768|14
1643995130000|2022-02-04 17:18:50|768.7|768.1|768.6|768|768.7|768.1|768.5|767.9|7
1643995140000|2022-02-04 17:19:00|768.7|768.1|768.7|768.1|768.7|768.1|768.6|768|14
1643995150000|2022-02-04 17:19:10|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|8
1643995160000|2022-02-04 17:19:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|5
1643995170000|2022-02-04 17:19:30|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|8
1643995180000|2022-02-04 17:19:40|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|3
1643995190000|2022-02-04 17:19:50|||||||||4
1643995200000|2022-02-04 17:20:00|768.7|768.1|768.6|768|768.7|768.1|768.5|767.9|9
1643995210000|2022-02-04 17:20:10|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|8
1643995220000|2022-02-04 17:20:20|||||||||1
1643995230000|2022-02-04 17:20:30|||||||||12
1643995240000|2022-02-04 17:20:40|768.7|768.1|768.7|768.1|768.7|768.1|768.6|768|2
1643995250000|2022-02-04 17:20:50|768.6|768|768.6|768|768.6|768|768.6|768|12
1643995260000|2022-02-04 17:21:00|768.7|768.1|768.1|767.5|768.8|768.2|768|767.4|40
1643995270000|2022-02-04 17:21:10|768.2|767.6|768.3|767.7|768.3|767.7|768.1|767.5|15
1643995280000|2022-02-04 17:21:20|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|6
1643995290000|2022-02-04 17:21:30|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|8
1643995300000|2022-02-04 17:21:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|18
1643995310000|2022-02-04 17:21:50|769.1|768.5|769.1|768.5|769.2|768.6|769.1|768.5|5
1643995320000|2022-02-04 17:22:00|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|9
1643995330000|2022-02-04 17:22:10|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|2
1643995340000|2022-02-04 17:22:20|769|768.4|769.1|768.5|769.2|768.6|769|768.4|3
1643995350000|2022-02-04 17:22:30|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|8
1643995360000|2022-02-04 17:22:40|769|768.4|768.8|768.2|769|768.4|768.8|768.2|27
1643995370000|2022-02-04 17:22:50|768.9|768.3|769|768.4|769|768.4|768.8|768.2|6
1643995380000|2022-02-04 17:23:00|768.8|768.2|769|768.4|769|768.4|768.8|768.2|2
1643995390000|2022-02-04 17:23:10|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|8
1643995400000|2022-02-04 17:23:20|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|10
1643995410000|2022-02-04 17:23:30|768.9|768.3|769.1|768.5|769.1|768.5|768.9|768.3|20
1643995420000|2022-02-04 17:23:40|769.2|768.6|769.2|768.6|769.2|768.6|769.1|768.5|12
1643995430000|2022-02-04 17:23:50|||||||||7
1643995440000|2022-02-04 17:24:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|6
1643995450000|2022-02-04 17:24:10|||||||||5
1643995460000|2022-02-04 17:24:20|||||||||2
1643995470000|2022-02-04 17:24:30|769.1|768.5|769.7|769.1|769.9|769.3|769.1|768.5|210
1643995480000|2022-02-04 17:24:40|769.8|769.2|770.3|769.7|770.6|770|769.8|769.2|21
1643995490000|2022-02-04 17:24:50|770.1|769.5|770.4|769.8|770.4|769.8|770.1|769.5|35
1643995500000|2022-02-04 17:25:00|770.5|769.9|770.7|770.1|770.8|770.2|770.5|769.9|30
1643995510000|2022-02-04 17:25:10|770.8|770.2|770.8|770.2|771.1|770.5|770.8|770.2|12
1643995520000|2022-02-04 17:25:20|771|770.4|770.7|770.1|771|770.4|770.7|770.1|9
1643995530000|2022-02-04 17:25:30|770.8|770.2|770.9|770.3|771|770.4|770.7|770.1|12
1643995540000|2022-02-04 17:25:40|771|770.4|770.9|770.3|771|770.4|770.9|770.3|7
1643995550000|2022-02-04 17:25:50|770.8|770.2|771.2|770.6|771.3|770.7|770.8|770.2|11
1643995560000|2022-02-04 17:26:00|771.3|770.7|771.2|770.6|771.3|770.7|771.1|770.5|13
1643995570000|2022-02-04 17:26:10|771.1|770.5|770.8|770.2|771.1|770.5|770.8|770.2|18
1643995580000|2022-02-04 17:26:20|770.9|770.3|771.1|770.5|771.1|770.5|770.9|770.3|12
1643995590000|2022-02-04 17:26:30|771.2|770.6|771.2|770.6|771.3|770.7|771.2|770.6|5
1643995600000|2022-02-04 17:26:40|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|10
1643995610000|2022-02-04 17:26:50|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|3
1643995620000|2022-02-04 17:27:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|7
1643995630000|2022-02-04 17:27:10|||||||||1
1643995640000|2022-02-04 17:27:20|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|5
1643995650000|2022-02-04 17:27:30|771|770.4|771.1|770.5|771.1|770.5|771|770.4|12
1643995660000|2022-02-04 17:27:40|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|3
1643995670000|2022-02-04 17:27:50|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|10
1643995680000|2022-02-04 17:28:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|3
1643995690000|2022-02-04 17:28:10|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|2
1643995700000|2022-02-04 17:28:20|||||||||1
1643995710000|2022-02-04 17:28:30|770.7|770.1|770.4|769.8|770.7|770.1|770.4|769.8|13
1643995720000|2022-02-04 17:28:40|770.2|769.6|770.4|769.8|770.4|769.8|770|769.4|28
1643995740000|2022-02-04 17:29:00|770.6|770|770.3|769.7|770.6|770|770.3|769.7|3
1643995750000|2022-02-04 17:29:10|770.5|769.9|770.8|770.2|770.8|770.2|770.5|769.9|17
1643995760000|2022-02-04 17:29:20|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|3
1643995770000|2022-02-04 17:29:30|||||||||13
1643995780000|2022-02-04 17:29:40|771|770.4|770.8|770.2|771|770.4|770.8|770.2|11
1643995790000|2022-02-04 17:29:50|770.7|770.1|770.6|770|770.8|770.2|770.6|770|18
1643995800000|2022-02-04 17:30:00|770.7|770.1|770.5|769.9|770.7|770.1|770.3|769.7|11
1643995810000|2022-02-04 17:30:10|770|769.4|770|769.4|770|769.4|770|769.4|26
1643995820000|2022-02-04 17:30:20|||||||||6
1643995830000|2022-02-04 17:30:30|769.8|769.2|769.7|769.1|769.9|769.3|769.7|769.1|43
1643995840000|2022-02-04 17:30:40|769.6|769|769.8|769.2|769.9|769.3|769.6|769|15
1643995850000|2022-02-04 17:30:50|770|769.4|769.9|769.3|770|769.4|769.9|769.3|14
1643995860000|2022-02-04 17:31:00|769.7|769.1|769.8|769.2|769.9|769.3|769.7|769.1|18
1643995870000|2022-02-04 17:31:10|||||||||1
1643995880000|2022-02-04 17:31:20|769.7|769.1|769.5|768.9|769.7|769.1|769.4|768.8|11
1643995890000|2022-02-04 17:31:30|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|10
1643995900000|2022-02-04 17:31:40|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|4
1643995910000|2022-02-04 17:31:50|769.8|769.2|769.7|769.1|769.8|769.2|769.7|769.1|8
1643995920000|2022-02-04 17:32:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|3
1643995930000|2022-02-04 17:32:10|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|3
1643995940000|2022-02-04 17:32:20|770|769.4|770.3|769.7|770.3|769.7|770|769.4|24
1643995950000|2022-02-04 17:32:30|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|2
1643995960000|2022-02-04 17:32:40|770.6|770|770|769.4|770.6|770|770|769.4|12
1643995970000|2022-02-04 17:32:50|||||||||2
1643995980000|2022-02-04 17:33:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|2
1643996000000|2022-02-04 17:33:20|769.8|769.2|769.8|769.2|769.9|769.3|769.7|769.1|125
1643996010000|2022-02-04 17:33:30|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|38
1643996020000|2022-02-04 17:33:40|769.9|769.3|770|769.4|770|769.4|769.9|769.3|11
1643996030000|2022-02-04 17:33:50|770.2|769.6|770.2|769.6|770.3|769.7|770.2|769.6|6
1643996040000|2022-02-04 17:34:00|||||||||4
1643996050000|2022-02-04 17:34:10|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|7
1643996060000|2022-02-04 17:34:20|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|10
1643996070000|2022-02-04 17:34:30|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|6
1643996080000|2022-02-04 17:34:40|770.3|769.7|770.3|769.7|770.4|769.8|770.3|769.7|11
1643996090000|2022-02-04 17:34:50|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|7
1643996100000|2022-02-04 17:35:00|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|6
1643996110000|2022-02-04 17:35:10|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|147
1643996130000|2022-02-04 17:35:30|770.1|769.5|769.9|769.3|770.1|769.5|769.9|769.3|10
1643996140000|2022-02-04 17:35:40|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|14
1643996150000|2022-02-04 17:35:50|769.6|769|769.4|768.8|769.6|769|769.4|768.8|14
1643996160000|2022-02-04 17:36:00|||||||||60
1643996170000|2022-02-04 17:36:10|||||||||5
1643996180000|2022-02-04 17:36:20|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|7
1643996190000|2022-02-04 17:36:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|3
1643996200000|2022-02-04 17:36:40|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|12
1643996210000|2022-02-04 17:36:50|770.1|769.5|769.9|769.3|770.1|769.5|769.9|769.3|19
1643996220000|2022-02-04 17:37:00|770|769.4|770|769.4|770|769.4|769.9|769.3|2
1643996230000|2022-02-04 17:37:10|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|3
1643996240000|2022-02-04 17:37:20|||||||||6
1643996250000|2022-02-04 17:37:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|1
1643996260000|2022-02-04 17:37:40|770|769.4|769.9|769.3|770|769.4|769.9|769.3|3
1643996270000|2022-02-04 17:37:50|||||||||7
1643996280000|2022-02-04 17:38:00|||||||||12
1643996290000|2022-02-04 17:38:10|770|769.4|770.2|769.6|770.4|769.8|770|769.4|16
1643996300000|2022-02-04 17:38:20|770|769.4|770.1|769.5|770.2|769.6|769.9|769.3|11
1643996310000|2022-02-04 17:38:30|770|769.4|770|769.4|770|769.4|770|769.4|6
1643996320000|2022-02-04 17:38:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|3
1643996330000|2022-02-04 17:38:50|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|2
1643996340000|2022-02-04 17:39:00|770.3|769.7|770.2|769.6|770.3|769.7|770.2|769.6|2
1643996350000|2022-02-04 17:39:10|770.3|769.7|770.7|770.1|770.7|770.1|770.2|769.6|17
1643996360000|2022-02-04 17:39:20|770.8|770.2|770.8|770.2|771.2|770.6|770.8|770.2|639
1643996370000|2022-02-04 17:39:30|||||||||4
1643996380000|2022-02-04 17:39:40|||||||||5
1643996400000|2022-02-04 17:40:00|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|8
1643996410000|2022-02-04 17:40:10|771.5|770.9|771.5|770.9|771.5|770.9|771.4|770.8|27
1643996420000|2022-02-04 17:40:20|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|15
1643996430000|2022-02-04 17:40:30|771.6|771|771.6|771|771.6|771|771.6|771|24
1643996440000|2022-02-04 17:40:40|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|30
1643996450000|2022-02-04 17:40:50|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|27
1643996460000|2022-02-04 17:41:00|771.3|770.7|771|770.4|771.3|770.7|771|770.4|16
1643996470000|2022-02-04 17:41:10|771.1|770.5|771|770.4|771.1|770.5|771|770.4|5
1643996480000|2022-02-04 17:41:20|770.9|770.3|771|770.4|771|770.4|770.9|770.3|14
1643996490000|2022-02-04 17:41:30|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|1
1643996500000|2022-02-04 17:41:40|||||||||1
1643996510000|2022-02-04 17:41:50|||||||||3
1643996520000|2022-02-04 17:42:00|771|770.4|771.2|770.6|771.2|770.6|771|770.4|12
1643996530000|2022-02-04 17:42:10|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|4
1643996540000|2022-02-04 17:42:20|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|3
1643996550000|2022-02-04 17:42:30|771.8|771.2|771.8|771.2|771.8|771.2|771.6|771|57
1643996560000|2022-02-04 17:42:40|771.6|771|771.6|771|771.6|771|771.6|771|24
1643996570000|2022-02-04 17:42:50|771.5|770.9|771.4|770.8|771.6|771|771.4|770.8|2
1643996580000|2022-02-04 17:43:00|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|8
1643996590000|2022-02-04 17:43:10|771.2|770.6|770.7|770.1|771.2|770.6|770.7|770.1|26
1643996600000|2022-02-04 17:43:20|770.8|770.2|770.9|770.3|770.9|770.3|770.8|770.2|4
1643996610000|2022-02-04 17:43:30|771|770.4|771|770.4|771|770.4|771|770.4|7
1643996620000|2022-02-04 17:43:40|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|1
1643996630000|2022-02-04 17:43:50|771|770.4|771|770.4|771|770.4|771|770.4|15
1643996640000|2022-02-04 17:44:00|771.3|770.7|771.8|771.2|771.8|771.2|771.3|770.7|18
1643996650000|2022-02-04 17:44:10|771.7|771.1|771.8|771.2|771.8|771.2|771.6|771|106
1643996660000|2022-02-04 17:44:20|||||||||18
1643996670000|2022-02-04 17:44:30|||||||||3
1643996680000|2022-02-04 17:44:40|||||||||6
1643996690000|2022-02-04 17:44:50|||||||||16
1643996700000|2022-02-04 17:45:00|||||||||15
1643996720000|2022-02-04 17:45:20|||||||||1
1643996730000|2022-02-04 17:45:30|||||||||1
1643996740000|2022-02-04 17:45:40|||||||||2
1643996750000|2022-02-04 17:45:50|771.5|770.9|771.4|770.8|771.5|770.9|771.1|770.5|103
1643996760000|2022-02-04 17:46:00|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|11
1643996770000|2022-02-04 17:46:10|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|2
1643996780000|2022-02-04 17:46:20|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|2
1643996790000|2022-02-04 17:46:30|||||||||1
1643996800000|2022-02-04 17:46:40|771.4|770.8|771.4|770.8|771.4|770.8|771.3|770.7|15
1643996810000|2022-02-04 17:46:50|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|12
1643996820000|2022-02-04 17:47:00|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|12
1643996830000|2022-02-04 17:47:10|771.1|770.5|771|770.4|771.1|770.5|771|770.4|3
1643996840000|2022-02-04 17:47:20|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|2
1643996850000|2022-02-04 17:47:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|6
1643996860000|2022-02-04 17:47:40|771.2|770.6|771.1|770.5|771.3|770.7|771.1|770.5|5
1643996870000|2022-02-04 17:47:50|771|770.4|771|770.4|771|770.4|771|770.4|4
1643996880000|2022-02-04 17:48:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|1
1643996890000|2022-02-04 17:48:10|771|770.4|771.1|770.5|771.1|770.5|771|770.4|5
1643996900000|2022-02-04 17:48:20|771|770.4|771|770.4|771.1|770.5|771|770.4|1
1643996910000|2022-02-04 17:48:30|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|4
1643996920000|2022-02-04 17:48:40|||||||||4
1643996930000|2022-02-04 17:48:50|771|770.4|771|770.4|771.1|770.5|771|770.4|3
1643996940000|2022-02-04 17:49:00|771.1|770.5|771|770.4|771.1|770.5|771|770.4|6
1643996950000|2022-02-04 17:49:10|||||||||2
1643996960000|2022-02-04 17:49:20|770.7|770.1|770.8|770.2|770.9|770.3|770.7|770.1|10
1643996980000|2022-02-04 17:49:40|770.9|770.3|770.9|770.3|770.9|770.3|770.8|770.2|2
1643996990000|2022-02-04 17:49:50|770.8|770.2|770.6|770|770.8|770.2|770.6|770|8
1643997000000|2022-02-04 17:50:00|||||||||5
1643997020000|2022-02-04 17:50:20|770.5|769.9|770.6|770|770.6|770|770.5|769.9|14
1643997030000|2022-02-04 17:50:30|||||||||2
1643997040000|2022-02-04 17:50:40|||||||||1
1643997050000|2022-02-04 17:50:50|||||||||2
1643997060000|2022-02-04 17:51:00|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|133
1643997070000|2022-02-04 17:51:10|771|770.4|771|770.4|771|770.4|771|770.4|66
1643997080000|2022-02-04 17:51:20|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|7
1643997090000|2022-02-04 17:51:30|||||||||1
1643997110000|2022-02-04 17:51:50|||||||||1
1643997120000|2022-02-04 17:52:00|771|770.4|771|770.4|771|770.4|771|770.4|3
1643997130000|2022-02-04 17:52:10|||||||||9
1643997140000|2022-02-04 17:52:20|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|1
1643997150000|2022-02-04 17:52:30|||||||||1
1643997160000|2022-02-04 17:52:40|||||||||2
1643997170000|2022-02-04 17:52:50|||||||||3
1643997180000|2022-02-04 17:53:00|771|770.4|771|770.4|771|770.4|771|770.4|3
1643997190000|2022-02-04 17:53:10|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|58
1643997200000|2022-02-04 17:53:20|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|0
1643997210000|2022-02-04 17:53:30|771.1|770.5|771.3|770.7|771.3|770.7|771.1|770.5|8
1643997220000|2022-02-04 17:53:40|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|4
1643997230000|2022-02-04 17:53:50|||||||||3
1643997240000|2022-02-04 17:54:00|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|5
1643997250000|2022-02-04 17:54:10|771.4|770.8|771.6|771|771.6|771|771.4|770.8|5
1643997260000|2022-02-04 17:54:20|771.5|770.9|771.5|770.9|771.6|771|771.5|770.9|4
1643997270000|2022-02-04 17:54:30|||||||||1
1643997280000|2022-02-04 17:54:40|||||||||5
1643997290000|2022-02-04 17:54:50|771.8|771.2|771.6|771|771.8|771.2|771.6|771|13
1643997300000|2022-02-04 17:55:00|771.5|770.9|771.5|770.9|771.6|771|771.5|770.9|8
1643997310000|2022-02-04 17:55:10|||||||||1
1643997320000|2022-02-04 17:55:20|771.4|770.8|771.5|770.9|771.6|771|771.4|770.8|8
1643997330000|2022-02-04 17:55:30|771.6|771|771.6|771|771.6|771|771.5|770.9|1
1643997340000|2022-02-04 17:55:40|||||||||1
1643997350000|2022-02-04 17:55:50|771.5|770.9|771.6|771|771.6|771|771.5|770.9|1
1643997360000|2022-02-04 17:56:00|||||||||2
1643997370000|2022-02-04 17:56:10|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|6
1643997380000|2022-02-04 17:56:20|||||||||8
1643997390000|2022-02-04 17:56:30|||||||||2
1643997400000|2022-02-04 17:56:40|||||||||3
1643997410000|2022-02-04 17:56:50|||||||||5
1643997420000|2022-02-04 17:57:00|772|771.4|771.4|770.8|772.1|771.5|771.4|770.8|38
1643997430000|2022-02-04 17:57:10|771.3|770.7|771.4|770.8|771.4|770.8|771|770.4|10
1643997440000|2022-02-04 17:57:20|||||||||2
1643997450000|2022-02-04 17:57:30|771.3|770.7|770.9|770.3|771.4|770.8|770.8|770.2|18
1643997460000|2022-02-04 17:57:40|770.8|770.2|770.7|770.1|770.8|770.2|770.6|770|3
1643997470000|2022-02-04 17:57:50|770.5|769.9|770.6|770|770.6|770|770.5|769.9|5
1643997480000|2022-02-04 17:58:00|770.5|769.9|770.5|769.9|770.6|770|770.5|769.9|6
1643997490000|2022-02-04 17:58:10|770.4|769.8|770.1|769.5|770.4|769.8|770.1|769.5|5
1643997500000|2022-02-04 17:58:20|770.2|769.6|770.1|769.5|770.2|769.6|770.1|769.5|28
1643997510000|2022-02-04 17:58:30|||||||||1
1643997520000|2022-02-04 17:58:40|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|7
1643997540000|2022-02-04 17:59:00|770.5|769.9|770.1|769.5|770.5|769.9|770.1|769.5|56
1643997550000|2022-02-04 17:59:10|770|769.4|770.1|769.5|770.1|769.5|770|769.4|7
1643997560000|2022-02-04 17:59:20|769.8|769.2|769.6|769|769.8|769.2|769.6|769|10
1643997570000|2022-02-04 17:59:30|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|6
1643997580000|2022-02-04 17:59:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|3
1643997590000|2022-02-04 17:59:50|769.8|769.2|769.9|769.3|769.9|769.3|769.8|769.2|2
1643997600000|2022-02-04 18:00:00|769.8|769.2|769.6|769|769.8|769.2|769.4|768.8|17
1643997610000|2022-02-04 18:00:10|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|2
1643997620000|2022-02-04 18:00:20|||||||||4
1643997630000|2022-02-04 18:00:30|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|5
1643997640000|2022-02-04 18:00:40|769.4|768.8|769.6|769|769.6|769|769.4|768.8|132
1643997650000|2022-02-04 18:00:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|5
1643997660000|2022-02-04 18:01:00|769.6|769|769.8|769.2|769.8|769.2|769.5|768.9|25
1643997670000|2022-02-04 18:01:10|||||||||3
1643997680000|2022-02-04 18:01:20|770|769.4|770|769.4|770|769.4|770|769.4|4
1643997700000|2022-02-04 18:01:40|770.1|769.5|770|769.4|770.1|769.5|770|769.4|12
1643997710000|2022-02-04 18:01:50|||||||||2
1643997720000|2022-02-04 18:02:00|||||||||9
1643997730000|2022-02-04 18:02:10|||||||||14
1643997740000|2022-02-04 18:02:20|||||||||2
1643997750000|2022-02-04 18:02:30|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|2
1643997760000|2022-02-04 18:02:40|||||||||6
1643997770000|2022-02-04 18:02:50|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|4
1643997780000|2022-02-04 18:03:00|770.2|769.6|770|769.4|770.2|769.6|770|769.4|9
1643997790000|2022-02-04 18:03:10|||||||||2
1643997800000|2022-02-04 18:03:20|769.8|769.2|770|769.4|770|769.4|769.8|769.2|6
1643997810000|2022-02-04 18:03:30|||||||||2
1643997820000|2022-02-04 18:03:40|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|3
1643997830000|2022-02-04 18:03:50|||||||||1
1643997840000|2022-02-04 18:04:00|770|769.4|770|769.4|770|769.4|770|769.4|15
1643997850000|2022-02-04 18:04:10|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|6
1643997860000|2022-02-04 18:04:20|770|769.4|770|769.4|770|769.4|770|769.4|0
1643997870000|2022-02-04 18:04:30|769.9|769.3|770|769.4|770|769.4|769.9|769.3|9
1643997880000|2022-02-04 18:04:40|||||||||3
1643997890000|2022-02-04 18:04:50|||||||||3
1643997900000|2022-02-04 18:05:00|769.9|769.3|770.6|770|770.6|770|769.9|769.3|43
1643997910000|2022-02-04 18:05:10|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|4
1643997920000|2022-02-04 18:05:20|||||||||2
1643997930000|2022-02-04 18:05:30|||||||||2
1643997940000|2022-02-04 18:05:40|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|3
1643997950000|2022-02-04 18:05:50|||||||||4
1643997960000|2022-02-04 18:06:00|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|4
1643997970000|2022-02-04 18:06:10|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|5
1643997980000|2022-02-04 18:06:20|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|3
1643997990000|2022-02-04 18:06:30|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|1
1643998000000|2022-02-04 18:06:40|||||||||1
1643998010000|2022-02-04 18:06:50|||||||||1
1643998020000|2022-02-04 18:07:00|770|769.4|769.9|769.3|770|769.4|769.9|769.3|20
1643998030000|2022-02-04 18:07:10|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|3
1643998040000|2022-02-04 18:07:20|769.6|769|769.6|769|769.6|769|769.6|769|13
1643998050000|2022-02-04 18:07:30|||||||||2
1643998060000|2022-02-04 18:07:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|3
1643998070000|2022-02-04 18:07:50|769.6|769|769.6|769|769.6|769|769.6|769|1
1643998080000|2022-02-04 18:08:00|769.7|769.1|769.6|769|769.7|769.1|769.6|769|13
1643998090000|2022-02-04 18:08:10|769.5|768.9|769.1|768.5|769.5|768.9|769|768.4|20
1643998100000|2022-02-04 18:08:20|769.3|768.7|769.2|768.6|769.4|768.8|769.2|768.6|13
1643998110000|2022-02-04 18:08:30|||||||||1
1643998120000|2022-02-04 18:08:40|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|2
1643998130000|2022-02-04 18:08:50|769.5|768.9|769.5|768.9|769.6|769|769.5|768.9|7
1643998140000|2022-02-04 18:09:00|||||||||6
1643998160000|2022-02-04 18:09:20|||||||||4
1643998170000|2022-02-04 18:09:30|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|4
1643998180000|2022-02-04 18:09:40|769.9|769.3|769.9|769.3|769.9|769.3|769.8|769.2|1
1643998190000|2022-02-04 18:09:50|||||||||1
1643998200000|2022-02-04 18:10:00|770|769.4|770|769.4|770|769.4|769.9|769.3|7
1643998210000|2022-02-04 18:10:10|||||||||2
1643998220000|2022-02-04 18:10:20|770.1|769.5|769.9|769.3|770.1|769.5|769.9|769.3|4
1643998230000|2022-02-04 18:10:30|770|769.4|769.9|769.3|770|769.4|769.9|769.3|2
1643998240000|2022-02-04 18:10:40|770|769.4|770.1|769.5|770.1|769.5|770|769.4|9
1643998250000|2022-02-04 18:10:50|||||||||1
1643998260000|2022-02-04 18:11:00|||||||||3
1643998270000|2022-02-04 18:11:10|770.2|769.6|770.4|769.8|770.5|769.9|770.2|769.6|19
1643998280000|2022-02-04 18:11:20|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|10
1643998290000|2022-02-04 18:11:30|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|3
1643998300000|2022-02-04 18:11:40|||||||||9
1643998310000|2022-02-04 18:11:50|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|24
1643998320000|2022-02-04 18:12:00|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|9
1643998330000|2022-02-04 18:12:10|||||||||6
1643998340000|2022-02-04 18:12:20|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|11
1643998350000|2022-02-04 18:12:30|||||||||6
1643998360000|2022-02-04 18:12:40|||||||||6
1643998370000|2022-02-04 18:12:50|770.6|770|770.6|770|770.6|770|770.6|770|4
1643998380000|2022-02-04 18:13:00|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|2
1643998390000|2022-02-04 18:13:10|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|9
1643998400000|2022-02-04 18:13:20|||||||||1
1643998410000|2022-02-04 18:13:30|770.2|769.6|770.3|769.7|770.3|769.7|770.1|769.5|16
1643998420000|2022-02-04 18:13:40|770.1|769.5|770.4|769.8|770.4|769.8|770.1|769.5|8
1643998430000|2022-02-04 18:13:50|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|1
1643998440000|2022-02-04 18:14:00|||||||||8
1643998450000|2022-02-04 18:14:10|||||||||13
1643998460000|2022-02-04 18:14:20|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|5
1643998470000|2022-02-04 18:14:30|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|5
1643998480000|2022-02-04 18:14:40|||||||||1
1643998490000|2022-02-04 18:14:50|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|8
1643998500000|2022-02-04 18:15:00|||||||||6
1643998510000|2022-02-04 18:15:10|770.3|769.7|770.1|769.5|770.3|769.7|770|769.4|15
1643998520000|2022-02-04 18:15:20|770.2|769.6|770.3|769.7|770.3|769.7|770.2|769.6|5
1643998530000|2022-02-04 18:15:30|||||||||2
1643998540000|2022-02-04 18:15:40|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|3
1643998560000|2022-02-04 18:16:00|770.1|769.5|770|769.4|770.1|769.5|770|769.4|7
1643998570000|2022-02-04 18:16:10|||||||||3
1643998580000|2022-02-04 18:16:20|||||||||1
1643998590000|2022-02-04 18:16:30|||||||||2
1643998600000|2022-02-04 18:16:40|||||||||3
1643998610000|2022-02-04 18:16:50|770.1|769.5|770|769.4|770.1|769.5|770|769.4|5
1643998620000|2022-02-04 18:17:00|||||||||1
1643998630000|2022-02-04 18:17:10|||||||||1
1643998640000|2022-02-04 18:17:20|||||||||1
1643998650000|2022-02-04 18:17:30|||||||||2
1643998660000|2022-02-04 18:17:40|||||||||3
1643998670000|2022-02-04 18:17:50|||||||||3
1643998680000|2022-02-04 18:18:00|||||||||3
1643998690000|2022-02-04 18:18:10|||||||||9
1643998700000|2022-02-04 18:18:20|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|3
1643998710000|2022-02-04 18:18:30|||||||||1
1643998720000|2022-02-04 18:18:40|||||||||2
1643998730000|2022-02-04 18:18:50|||||||||1
1643998750000|2022-02-04 18:19:10|||||||||2
1643998760000|2022-02-04 18:19:20|769.7|769.1|769.6|769|769.7|769.1|769.4|768.8|10
1643998770000|2022-02-04 18:19:30|769.7|769.1|769.6|769|769.7|769.1|769.6|769|2
1643998780000|2022-02-04 18:19:40|||||||||1
1643998790000|2022-02-04 18:19:50|||||||||1
1643998800000|2022-02-04 18:20:00|769.8|769.2|769.5|768.9|769.8|769.2|769.5|768.9|16
1643998810000|2022-02-04 18:20:10|769.6|769|769.5|768.9|769.6|769|769.5|768.9|6
1643998820000|2022-02-04 18:20:20|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|1
1643998830000|2022-02-04 18:20:30|769.6|769|769.6|769|769.6|769|769.6|769|1
1643998840000|2022-02-04 18:20:40|||||||||1
1643998850000|2022-02-04 18:20:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|2
1643998860000|2022-02-04 18:21:00|||||||||2
1643998870000|2022-02-04 18:21:10|770|769.4|770|769.4|770|769.4|770|769.4|10
1643998880000|2022-02-04 18:21:20|769.9|769.3|770|769.4|770|769.4|769.9|769.3|11
1643998890000|2022-02-04 18:21:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|3
1643998900000|2022-02-04 18:21:40|770|769.4|769.9|769.3|770|769.4|769.9|769.3|3
1643998920000|2022-02-04 18:22:00|769.6|769|769.6|769|769.6|769|769.6|769|3
1643998930000|2022-02-04 18:22:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1643998940000|2022-02-04 18:22:20|||||||||2
1643998950000|2022-02-04 18:22:30|769.6|769|769.7|769.1|769.7|769.1|769.6|769|3
1643998960000|2022-02-04 18:22:40|769.6|769|769.7|769.1|769.7|769.1|769.6|769|3
1643998970000|2022-02-04 18:22:50|769.6|769|769.6|769|769.7|769.1|769.6|769|1
1643998980000|2022-02-04 18:23:00|||||||||1
1643998990000|2022-02-04 18:23:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|5
1643999000000|2022-02-04 18:23:20|769.6|769|769.6|769|769.6|769|769.6|769|0
1643999010000|2022-02-04 18:23:30|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|1
1643999020000|2022-02-04 18:23:40|769.6|769|769.8|769.2|769.8|769.2|769.5|768.9|5
1643999030000|2022-02-04 18:23:50|||||||||6
1643999040000|2022-02-04 18:24:00|||||||||1
1643999050000|2022-02-04 18:24:10|769.6|769|769.8|769.2|769.8|769.2|769.6|769|7
1643999060000|2022-02-04 18:24:20|769.7|769.1|769.6|769|769.8|769.2|769.6|769|6
1643999070000|2022-02-04 18:24:30|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|1
1643999080000|2022-02-04 18:24:40|769.6|769|769.6|769|769.6|769|769.6|769|2
1643999090000|2022-02-04 18:24:50|769.7|769.1|769.6|769|769.7|769.1|769.6|769|1
1643999100000|2022-02-04 18:25:00|769.7|769.1|769.7|769.1|769.7|769.1|769.6|769|2
1643999110000|2022-02-04 18:25:10|769.9|769.3|770|769.4|770|769.4|769.9|769.3|2
1643999120000|2022-02-04 18:25:20|||||||||1
1643999130000|2022-02-04 18:25:30|769.7|769.1|769.6|769|769.7|769.1|769.6|769|5
1643999140000|2022-02-04 18:25:40|769.5|768.9|769.6|769|769.6|769|769.5|768.9|1
1643999150000|2022-02-04 18:25:50|769.7|769.1|769.6|769|769.7|769.1|769.6|769|3
1643999160000|2022-02-04 18:26:00|||||||||1
1643999170000|2022-02-04 18:26:10|||||||||15
1643999180000|2022-02-04 18:26:20|||||||||6
1643999190000|2022-02-04 18:26:30|||||||||1
1643999200000|2022-02-04 18:26:40|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1643999210000|2022-02-04 18:26:50|||||||||1
1643999220000|2022-02-04 18:27:00|769.6|769|769.6|769|769.6|769|769.6|769|2
1643999230000|2022-02-04 18:27:10|769.5|768.9|769.3|768.7|769.5|768.9|769.3|768.7|12
1643999240000|2022-02-04 18:27:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|1
1643999250000|2022-02-04 18:27:30|||||||||1
1643999260000|2022-02-04 18:27:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|3
1643999270000|2022-02-04 18:27:50|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|3
1643999280000|2022-02-04 18:28:00|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|11
1643999290000|2022-02-04 18:28:10|||||||||2
1643999300000|2022-02-04 18:28:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1643999310000|2022-02-04 18:28:30|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|5
1643999320000|2022-02-04 18:28:40|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|5
1643999330000|2022-02-04 18:28:50|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|10
1643999340000|2022-02-04 18:29:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1643999350000|2022-02-04 18:29:10|||||||||1
1643999360000|2022-02-04 18:29:20|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|9
1643999370000|2022-02-04 18:29:30|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|2
1643999380000|2022-02-04 18:29:40|||||||||7
1643999390000|2022-02-04 18:29:50|||||||||1
1643999400000|2022-02-04 18:30:00|769.3|768.7|769.5|768.9|769.5|768.9|769.2|768.6|9
1643999410000|2022-02-04 18:30:10|||||||||1
1643999420000|2022-02-04 18:30:20|||||||||1
1643999430000|2022-02-04 18:30:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|1
1643999440000|2022-02-04 18:30:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|4
1643999450000|2022-02-04 18:30:50|||||||||6
1643999460000|2022-02-04 18:31:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|3
1643999470000|2022-02-04 18:31:10|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|17
1643999490000|2022-02-04 18:31:30|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|24
1643999500000|2022-02-04 18:31:40|||||||||3
1643999510000|2022-02-04 18:31:50|769.1|768.5|768.6|768|769.1|768.5|768.6|768|13
1643999520000|2022-02-04 18:32:00|768.7|768.1|768.6|768|768.7|768.1|768.6|768|12
1643999530000|2022-02-04 18:32:10|768.5|767.9|768.3|767.7|768.5|767.9|768|767.4|18
1643999540000|2022-02-04 18:32:20|768.6|768|768.6|768|768.6|768|768.5|767.9|7
1643999550000|2022-02-04 18:32:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1643999560000|2022-02-04 18:32:40|768.6|768|768.5|767.9|768.6|768|768.5|767.9|1
1643999570000|2022-02-04 18:32:50|768.6|768|768.5|767.9|768.6|768|768.5|767.9|1
1643999580000|2022-02-04 18:33:00|768.6|768|768.5|767.9|768.6|768|768.5|767.9|4
1643999590000|2022-02-04 18:33:10|||||||||5
1643999600000|2022-02-04 18:33:20|||||||||2
1643999610000|2022-02-04 18:33:30|||||||||57
1643999620000|2022-02-04 18:33:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|16
1643999640000|2022-02-04 18:34:00|768.6|768|768.6|768|768.7|768.1|768.6|768|12
1643999650000|2022-02-04 18:34:10|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|2
1643999660000|2022-02-04 18:34:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1643999680000|2022-02-04 18:34:40|768.1|767.5|768|767.4|768.1|767.5|767.8|767.2|23
1643999690000|2022-02-04 18:34:50|767.9|767.3|768|767.4|768|767.4|767.9|767.3|27
1643999700000|2022-02-04 18:35:00|767.9|767.3|767.9|767.3|768|767.4|767.8|767.2|16
1643999710000|2022-02-04 18:35:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643999720000|2022-02-04 18:35:20|767.4|766.8|767.4|766.8|767.6|767|767.4|766.8|22
1643999730000|2022-02-04 18:35:30|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|3
1643999740000|2022-02-04 18:35:40|767.6|767|767.6|767|767.6|767|767.5|766.9|0
1643999750000|2022-02-04 18:35:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|5
1643999760000|2022-02-04 18:36:00|767.8|767.2|767.7|767.1|767.8|767.2|767.6|767|7
1643999770000|2022-02-04 18:36:10|767.8|767.2|767.6|767|767.8|767.2|767.6|767|35
1643999780000|2022-02-04 18:36:20|767.5|766.9|767.7|767.1|767.7|767.1|767.5|766.9|7
1643999790000|2022-02-04 18:36:30|||||||||4
1643999800000|2022-02-04 18:36:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1643999810000|2022-02-04 18:36:50|767.7|767.1|767.9|767.3|767.9|767.3|767.7|767.1|5
1643999820000|2022-02-04 18:37:00|768|767.4|767.9|767.3|768|767.4|767.9|767.3|1
1643999830000|2022-02-04 18:37:10|768|767.4|768|767.4|768|767.4|768|767.4|3
1643999840000|2022-02-04 18:37:20|||||||||4
1643999850000|2022-02-04 18:37:30|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|3
1643999860000|2022-02-04 18:37:40|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|0
1643999880000|2022-02-04 18:38:00|||||||||1
1643999890000|2022-02-04 18:38:10|768|767.4|768.1|767.5|768.1|767.5|768|767.4|17
1643999900000|2022-02-04 18:38:20|768.2|767.6|768.1|767.5|768.2|767.6|768|767.4|6
1643999910000|2022-02-04 18:38:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1643999930000|2022-02-04 18:38:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1643999940000|2022-02-04 18:39:00|768.2|767.6|768.1|767.5|768.2|767.6|768|767.4|1
1643999950000|2022-02-04 18:39:10|||||||||1
1643999960000|2022-02-04 18:39:20|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|2
1643999970000|2022-02-04 18:39:30|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1643999990000|2022-02-04 18:39:50|||||||||7
1644000010000|2022-02-04 18:40:10|768.5|767.9|768.6|768|768.6|768|768.4|767.8|20
1644000020000|2022-02-04 18:40:20|768.7|768.1|768.7|768.1|768.9|768.3|768.7|768.1|5
1644000030000|2022-02-04 18:40:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1644000040000|2022-02-04 18:40:40|||||||||2
1644000050000|2022-02-04 18:40:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1644000070000|2022-02-04 18:41:10|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|1
1644000080000|2022-02-04 18:41:20|||||||||5
1644000090000|2022-02-04 18:41:30|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|1
1644000100000|2022-02-04 18:41:40|||||||||1
1644000110000|2022-02-04 18:41:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1644000120000|2022-02-04 18:42:00|||||||||14
1644000140000|2022-02-04 18:42:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1644000180000|2022-02-04 18:43:00|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|4
1644000190000|2022-02-04 18:43:10|||||||||2
1644000200000|2022-02-04 18:43:20|||||||||1
1644000220000|2022-02-04 18:43:40|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|14
1644000230000|2022-02-04 18:43:50|||||||||1
1644000240000|2022-02-04 18:44:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|6
1644000260000|2022-02-04 18:44:20|||||||||2
1644000270000|2022-02-04 18:44:30|||||||||3
1644000290000|2022-02-04 18:44:50|||||||||1
1644000300000|2022-02-04 18:45:00|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|7
1644000310000|2022-02-04 18:45:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1644000320000|2022-02-04 18:45:20|767.7|767.1|767.6|767|767.7|767.1|767.6|767|1
1644000330000|2022-02-04 18:45:30|767.7|767.1|768|767.4|768|767.4|767.7|767.1|12
1644000340000|2022-02-04 18:45:40|||||||||4
1644000350000|2022-02-04 18:45:50|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|1
1644000360000|2022-02-04 18:46:00|768|767.4|768.1|767.5|768.1|767.5|768|767.4|2
1644000400000|2022-02-04 18:46:40|768|767.4|768|767.4|768|767.4|768|767.4|3
1644000430000|2022-02-04 18:47:10|||||||||23
1644000440000|2022-02-04 18:47:20|||||||||1
1644000460000|2022-02-04 18:47:40|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|4
1644000470000|2022-02-04 18:47:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1644000480000|2022-02-04 18:48:00|768.1|767.5|768|767.4|768.1|767.5|768|767.4|3
1644000490000|2022-02-04 18:48:10|||||||||1
1644000500000|2022-02-04 18:48:20|||||||||2
1644000510000|2022-02-04 18:48:30|768.1|767.5|768.2|767.6|768.3|767.7|768.1|767.5|7
1644000520000|2022-02-04 18:48:40|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|5
1644000530000|2022-02-04 18:48:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|5
1644000540000|2022-02-04 18:49:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|5
1644000550000|2022-02-04 18:49:10|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|9
1644000560000|2022-02-04 18:49:20|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|6
1644000570000|2022-02-04 18:49:30|768|767.4|768|767.4|768|767.4|768|767.4|3
1644000580000|2022-02-04 18:49:40|||||||||6
1644000590000|2022-02-04 18:49:50|||||||||3
1644000600000|2022-02-04 18:50:00|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|10
1644000610000|2022-02-04 18:50:10|||||||||31
1644000620000|2022-02-04 18:50:20|||||||||1
1644000630000|2022-02-04 18:50:30|||||||||5
1644000640000|2022-02-04 18:50:40|||||||||7
1644000650000|2022-02-04 18:50:50|||||||||2
1644000660000|2022-02-04 18:51:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|5
1644000680000|2022-02-04 18:51:20|||||||||4
1644000690000|2022-02-04 18:51:30|||||||||1
1644000700000|2022-02-04 18:51:40|767.6|767|767.7|767.1|767.7|767.1|767.6|767|10
1644000710000|2022-02-04 18:51:50|||||||||12
1644000720000|2022-02-04 18:52:00|||||||||4
1644000730000|2022-02-04 18:52:10|||||||||1
1644000740000|2022-02-04 18:52:20|767.6|767|767.8|767.2|767.8|767.2|767.5|766.9|7
1644000750000|2022-02-04 18:52:30|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1644000760000|2022-02-04 18:52:40|767.9|767.3|768|767.4|768|767.4|767.9|767.3|2
1644000780000|2022-02-04 18:53:00|||||||||1
1644000790000|2022-02-04 18:53:10|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|5
1644000800000|2022-02-04 18:53:20|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|15
1644000810000|2022-02-04 18:53:30|||||||||4
1644000830000|2022-02-04 18:53:50|||||||||1
1644000840000|2022-02-04 18:54:00|||||||||4
1644000850000|2022-02-04 18:54:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|1
1644000860000|2022-02-04 18:54:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|4
1644000880000|2022-02-04 18:54:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|7
1644000900000|2022-02-04 18:55:00|||||||||3
1644000910000|2022-02-04 18:55:10|||||||||4
1644000920000|2022-02-04 18:55:20|768.3|767.7|768|767.4|768.3|767.7|768|767.4|27
1644000930000|2022-02-04 18:55:30|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|7
1644000940000|2022-02-04 18:55:40|768|767.4|768|767.4|768|767.4|768|767.4|1
1644000950000|2022-02-04 18:55:50|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|0
1644000960000|2022-02-04 18:56:00|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|2
1644000970000|2022-02-04 18:56:10|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|35
1644000980000|2022-02-04 18:56:20|||||||||1
1644000990000|2022-02-04 18:56:30|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|9
1644001000000|2022-02-04 18:56:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|3
1644001010000|2022-02-04 18:56:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1644001020000|2022-02-04 18:57:00|767.6|767|767.6|767|767.6|767|767.6|767|15
1644001030000|2022-02-04 18:57:10|767.9|767.3|767.6|767|767.9|767.3|767.6|767|8
1644001040000|2022-02-04 18:57:20|767.5|766.9|767.6|767|767.6|767|767.5|766.9|3
1644001050000|2022-02-04 18:57:30|||||||||1
1644001060000|2022-02-04 18:57:40|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1644001070000|2022-02-04 18:57:50|||||||||1
1644001080000|2022-02-04 18:58:00|||||||||1
1644001100000|2022-02-04 18:58:20|||||||||2
1644001120000|2022-02-04 18:58:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|14
1644001130000|2022-02-04 18:58:50|767.5|766.9|767.9|767.3|767.9|767.3|767.5|766.9|6
1644001140000|2022-02-04 18:59:00|768|767.4|768.2|767.6|768.2|767.6|767.9|767.3|14
1644001150000|2022-02-04 18:59:10|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|0
1644001160000|2022-02-04 18:59:20|||||||||6
1644001170000|2022-02-04 18:59:30|768|767.4|768|767.4|768|767.4|768|767.4|3
1644001180000|2022-02-04 18:59:40|||||||||4
1644001190000|2022-02-04 18:59:50|768.1|767.5|768.2|767.6|768.3|767.7|768.1|767.5|14
1644001200000|2022-02-04 19:00:00|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|9
1644001210000|2022-02-04 19:00:10|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|16
1644001220000|2022-02-04 19:00:20|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|8
1644001230000|2022-02-04 19:00:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|3
1644001240000|2022-02-04 19:00:40|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|5
1644001250000|2022-02-04 19:00:50|||||||||3
1644001260000|2022-02-04 19:01:00|||||||||1
1644001270000|2022-02-04 19:01:10|768|767.4|767.8|767.2|768|767.4|767.7|767.1|13
1644001280000|2022-02-04 19:01:20|767.7|767.1|767.1|766.5|767.7|767.1|767.1|766.5|5
1644001290000|2022-02-04 19:01:30|767.2|766.6|767.5|766.9|767.5|766.9|767.2|766.6|37
1644001300000|2022-02-04 19:01:40|767.6|767|767.5|766.9|767.6|767|767.5|766.9|12
1644001310000|2022-02-04 19:01:50|767.4|766.8|767.3|766.7|767.4|766.8|767.2|766.6|11
1644001320000|2022-02-04 19:02:00|767.2|766.6|767.3|766.7|767.4|766.8|767.2|766.6|8
1644001330000|2022-02-04 19:02:10|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|2
1644001340000|2022-02-04 19:02:20|767.4|766.8|767.6|767|767.6|767|767.4|766.8|18
1644001350000|2022-02-04 19:02:30|||||||||4
1644001360000|2022-02-04 19:02:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|2
1644001380000|2022-02-04 19:03:00|767.6|767|767.6|767|767.7|767.1|767.6|767|5
1644001390000|2022-02-04 19:03:10|767.7|767.1|768|767.4|768|767.4|767.7|767.1|12
1644001400000|2022-02-04 19:03:20|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|2
1644001410000|2022-02-04 19:03:30|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1644001420000|2022-02-04 19:03:40|||||||||2
1644001430000|2022-02-04 19:03:50|||||||||4
1644001440000|2022-02-04 19:04:00|768|767.4|768|767.4|768.2|767.6|768|767.4|30
1644001450000|2022-02-04 19:04:10|767.8|767.2|768.1|767.5|768.3|767.7|767.8|767.2|28
1644001460000|2022-02-04 19:04:20|768|767.4|768.1|767.5|768.1|767.5|768|767.4|1
1644001470000|2022-02-04 19:04:30|768.2|767.6|768.4|767.8|768.4|767.8|768.2|767.6|9
1644001480000|2022-02-04 19:04:40|768.2|767.6|768.5|767.9|768.5|767.9|768.2|767.6|32
1644001490000|2022-02-04 19:04:50|||||||||3
1644001500000|2022-02-04 19:05:00|768.4|767.8|768.9|768.3|769.1|768.5|768.4|767.8|44
1644001510000|2022-02-04 19:05:10|769|768.4|769|768.4|769|768.4|768.9|768.3|1
1644001520000|2022-02-04 19:05:20|768.9|768.3|769|768.4|769|768.4|768.9|768.3|2
1644001530000|2022-02-04 19:05:30|768.9|768.3|768.6|768|768.9|768.3|768.6|768|13
1644001540000|2022-02-04 19:05:40|768.7|768.1|768.6|768|768.7|768.1|768.6|768|9
1644001550000|2022-02-04 19:05:50|||||||||3
1644001560000|2022-02-04 19:06:00|768.5|767.9|768.6|768|768.6|768|768.5|767.9|11
1644001570000|2022-02-04 19:06:10|768.7|768.1|769|768.4|769|768.4|768.7|768.1|13
1644001580000|2022-02-04 19:06:20|||||||||3
1644001590000|2022-02-04 19:06:30|||||||||4
1644001600000|2022-02-04 19:06:40|||||||||1
1644001610000|2022-02-04 19:06:50|||||||||5
1644001620000|2022-02-04 19:07:00|||||||||5
1644001630000|2022-02-04 19:07:10|||||||||4
1644001640000|2022-02-04 19:07:20|||||||||2
1644001650000|2022-02-04 19:07:30|||||||||5
1644001660000|2022-02-04 19:07:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|2
1644001670000|2022-02-04 19:07:50|769.1|768.5|769|768.4|769.1|768.5|769|768.4|18
1644001680000|2022-02-04 19:08:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|3
1644001700000|2022-02-04 19:08:20|||||||||45
1644001710000|2022-02-04 19:08:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|7
1644001720000|2022-02-04 19:08:40|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|8
1644001730000|2022-02-04 19:08:50|768.9|768.3|768.7|768.1|768.9|768.3|768.7|768.1|11
1644001740000|2022-02-04 19:09:00|768.8|768.2|768.5|767.9|768.8|768.2|768.5|767.9|8
1644001750000|2022-02-04 19:09:10|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|99
1644001760000|2022-02-04 19:09:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|166
1644001770000|2022-02-04 19:09:30|768.7|768.1|768.6|768|768.7|768.1|768.4|767.8|9
1644001780000|2022-02-04 19:09:40|768.4|767.8|768.4|767.8|768.6|768|768.4|767.8|11
1644001790000|2022-02-04 19:09:50|768.6|768|768.7|768.1|768.7|768.1|768.6|768|3
1644001800000|2022-02-04 19:10:00|769|768.4|768.9|768.3|769|768.4|768.7|768.1|24
1644001810000|2022-02-04 19:10:10|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|23
1644001820000|2022-02-04 19:10:20|||||||||6
1644001830000|2022-02-04 19:10:30|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|5
1644001840000|2022-02-04 19:10:40|768.8|768.2|768.4|767.8|768.8|768.2|768.4|767.8|14
1644001850000|2022-02-04 19:10:50|768.3|767.7|768.6|768|768.7|768.1|768.3|767.7|43
1644001860000|2022-02-04 19:11:00|768.7|768.1|768.6|768|768.7|768.1|768.6|768|14
1644001870000|2022-02-04 19:11:10|768.7|768.1|768.8|768.2|768.8|768.2|768.6|768|27
1644001880000|2022-02-04 19:11:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|4
1644001890000|2022-02-04 19:11:30|768.7|768.1|768.4|767.8|768.7|768.1|768.4|767.8|11
1644001900000|2022-02-04 19:11:40|||||||||1
1644001910000|2022-02-04 19:11:50|768.3|767.7|768.2|767.6|768.4|767.8|768.2|767.6|9
1644001920000|2022-02-04 19:12:00|||||||||1
1644001930000|2022-02-04 19:12:10|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|23
1644001940000|2022-02-04 19:12:20|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|0
1644001950000|2022-02-04 19:12:30|||||||||5
1644001960000|2022-02-04 19:12:40|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|2
1644001970000|2022-02-04 19:12:50|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|7
1644001980000|2022-02-04 19:13:00|768.3|767.7|768|767.4|768.3|767.7|767.9|767.3|13
1644001990000|2022-02-04 19:13:10|768.2|767.6|768|767.4|768.2|767.6|767.9|767.3|17
1644002000000|2022-02-04 19:13:20|767.9|767.3|767.9|767.3|768|767.4|767.9|767.3|0
1644002010000|2022-02-04 19:13:30|768.1|767.5|768.2|767.6|768.2|767.6|768.1|767.5|16
1644002020000|2022-02-04 19:13:40|767.9|767.3|767.9|767.3|768.2|767.6|767.9|767.3|12
1644002030000|2022-02-04 19:13:50|767.8|767.2|768.2|767.6|768.2|767.6|767.7|767.1|29
1644002040000|2022-02-04 19:14:00|768.4|767.8|768.5|767.9|769|768.4|768.3|767.7|90
1644002050000|2022-02-04 19:14:10|768.4|767.8|768.9|768.3|769.2|768.6|768.4|767.8|78
1644002060000|2022-02-04 19:14:20|768.7|768.1|769.2|768.6|769.2|768.6|768.7|768.1|97
1644002070000|2022-02-04 19:14:30|||||||||81
1644002080000|2022-02-04 19:14:40|768.9|768.3|768.4|767.8|768.9|768.3|768.4|767.8|215
1644002090000|2022-02-04 19:14:50|768.7|768.1|769.1|768.5|769.2|768.6|768.7|768.1|133
1644002100000|2022-02-04 19:15:00|768.9|768.3|768.4|767.8|768.9|768.3|768.4|767.8|110
1644002110000|2022-02-04 19:15:10|768.5|767.9|768.6|768|768.8|768.2|768.4|767.8|16
1644002120000|2022-02-04 19:15:20|768.7|768.1|768.8|768.2|768.9|768.3|768.4|767.8|44
1644002130000|2022-02-04 19:15:30|768.9|768.3|768.4|767.8|768.9|768.3|768.4|767.8|58
1644002140000|2022-02-04 19:15:40|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|41
1644002150000|2022-02-04 19:15:50|768.8|768.2|768.6|768|768.8|768.2|768.5|767.9|52
1644002160000|2022-02-04 19:16:00|768.4|767.8|768|767.4|768.4|767.8|768|767.4|37
1644002170000|2022-02-04 19:16:10|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|13
1644002180000|2022-02-04 19:16:20|768.2|767.6|768.5|767.9|768.5|767.9|768.2|767.6|19
1644002190000|2022-02-04 19:16:30|768.4|767.8|768.2|767.6|768.4|767.8|768.2|767.6|515
1644002200000|2022-02-04 19:16:40|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|4
1644002210000|2022-02-04 19:16:50|||||||||44
1644002220000|2022-02-04 19:17:00|||||||||24
1644002230000|2022-02-04 19:17:10|767.9|767.3|767.4|766.8|767.9|767.3|767.4|766.8|53
1644002240000|2022-02-04 19:17:20|767.3|766.7|767.8|767.2|767.8|767.2|767.3|766.7|40
1644002250000|2022-02-04 19:17:30|768|767.4|768.3|767.7|768.3|767.7|768|767.4|38
1644002260000|2022-02-04 19:17:40|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|2
1644002280000|2022-02-04 19:18:00|768.2|767.6|768.2|767.6|768.3|767.7|768.2|767.6|10
1644002290000|2022-02-04 19:18:10|768.3|767.7|768.3|767.7|768.3|767.7|768.1|767.5|6
1644002300000|2022-02-04 19:18:20|768.5|767.9|768.6|768|768.6|768|768.5|767.9|24
1644002310000|2022-02-04 19:18:30|||||||||4
1644002320000|2022-02-04 19:18:40|768.7|768.1|768.7|768.1|768.7|768.1|768.6|768|36
1644002330000|2022-02-04 19:18:50|768.6|768|769.3|768.7|769.6|769|768.6|768|15
1644002340000|2022-02-04 19:19:00|769.5|768.9|769.5|768.9|769.6|769|769.5|768.9|1
1644002350000|2022-02-04 19:19:10|769.4|768.8|769.6|769|769.6|769|769.2|768.6|14
1644002360000|2022-02-04 19:19:20|769.5|768.9|769.6|769|769.6|769|769.5|768.9|7
1644002370000|2022-02-04 19:19:30|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|9
1644002380000|2022-02-04 19:19:40|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|6
1644002390000|2022-02-04 19:19:50|769.7|769.1|770.5|769.9|770.5|769.9|769.6|769|22
1644195600000|2022-02-07 01:00:00|781.6|781|781.1|780.5|782.2|781.6|780.2|779.6|95
1644195610000|2022-02-07 01:00:10|780.7|780.1|780|779.4|780.8|780.2|780|779.4|38
1644195620000|2022-02-07 01:00:20|779.9|779.3|779.9|779.3|780.1|779.5|779.6|778.8|39
1644195630000|2022-02-07 01:00:30|779.6|779|779.5|778.9|779.7|779.1|779.5|778.9|41
1644195640000|2022-02-07 01:00:40|779.6|779|779.9|779.3|779.9|779.3|779.6|779|10
1644195650000|2022-02-07 01:00:50|780.1|779.5|779.2|778.6|780.1|779.5|779.2|778.6|293
1644195660000|2022-02-07 01:01:00|778.8|778.2|779.3|778.7|779.7|779.1|778.7|778.1|38
1644195670000|2022-02-07 01:01:10|779|778.4|778.9|778.3|779.2|778.6|778.8|778.2|17
1644195680000|2022-02-07 01:01:20|779|778.4|779.2|778.6|779.2|778.6|778.9|778.3|459
1644195690000|2022-02-07 01:01:30|779.1|778.5|779.1|778.5|779.6|779|779.1|778.5|13
1644195700000|2022-02-07 01:01:40|779|778.4|778.9|778.3|779|778.4|778.7|778.1|25
1644195710000|2022-02-07 01:01:50|778.8|778.2|778.5|777.9|778.9|778.3|778.5|777.9|19
1644195720000|2022-02-07 01:02:00|778.6|778|777.4|776.8|778.6|778|777.4|776.8|20
1644195730000|2022-02-07 01:02:10|777.7|777.1|778|777.4|778.2|777.6|777.7|777.1|17
1644195740000|2022-02-07 01:02:20|777.9|777.3|777.9|777.3|778|777.4|777.7|777.1|3
1644195750000|2022-02-07 01:02:30|777.8|777.2|777.9|777.3|778.1|777.5|777.7|777.1|8
1644195760000|2022-02-07 01:02:40|777.8|777.2|777.9|777.3|778|777.4|777.5|776.9|13
1644195770000|2022-02-07 01:02:50|777.7|777.1|777.5|776.9|778|777.4|777.2|776.6|18
1644195780000|2022-02-07 01:03:00|777.1|776.5|777.5|776.9|777.5|776.9|776.9|776.3|20
1644195790000|2022-02-07 01:03:10|778|777.4|777.5|776.9|778|777.4|777.5|776.9|10
1644195800000|2022-02-07 01:03:20|777.6|777|777.5|776.9|777.7|777.1|777.5|776.9|11
1644195810000|2022-02-07 01:03:30|777.4|776.8|777.2|776.6|777.4|776.8|777.2|776.6|14
1644195820000|2022-02-07 01:03:40|777.1|776.5|777.3|776.7|777.4|776.8|777|776.4|7
1644195830000|2022-02-07 01:03:50|777.2|776.6|777|776.4|777.2|776.6|777|776.4|2
1644195840000|2022-02-07 01:04:00|||||||||1
1644195850000|2022-02-07 01:04:10|777.1|776.5|777|776.4|777.1|776.5|777|776.4|6
1644195860000|2022-02-07 01:04:20|777.1|776.5|777.4|776.8|777.4|776.8|777|776.4|3
1644195870000|2022-02-07 01:04:30|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|2
1644195880000|2022-02-07 01:04:40|777|776.4|777.3|776.7|777.3|776.7|777|776.4|8
1644195890000|2022-02-07 01:04:50|777.2|776.6|777.2|776.6|777.5|776.9|777.2|776.6|2
1644195900000|2022-02-07 01:05:00|777.3|776.7|777.5|776.9|777.6|777|777.3|776.7|10
1644195910000|2022-02-07 01:05:10|778|777.4|777.6|777|778|777.4|777.6|777|7
1644195920000|2022-02-07 01:05:20|777.2|776.6|777.3|776.7|777.4|776.8|777.2|776.6|3
1644195930000|2022-02-07 01:05:30|777.2|776.6|777|776.4|777.2|776.6|777|776.4|2
1644195940000|2022-02-07 01:05:40|777.1|776.5|777|776.4|777.4|776.8|777|776.4|7
1644195950000|2022-02-07 01:05:50|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|1
1644195960000|2022-02-07 01:06:00|777.1|776.5|776.6|776|777.1|776.5|776.5|775.9|7
1644195970000|2022-02-07 01:06:10|776.5|775.9|776.5|775.9|776.8|776.2|776.5|775.9|17
1644195980000|2022-02-07 01:06:20|776.4|775.8|776|775.4|776.4|775.8|776|775.4|2
1644195990000|2022-02-07 01:06:30|776.1|775.5|776|775.4|776.2|775.6|775.9|775.3|7
1644196000000|2022-02-07 01:06:40|775.5|774.9|775.8|775.2|776|775.4|775.5|774.9|41
1644196010000|2022-02-07 01:06:50|775.7|775.1|775.7|775.1|776.1|775.5|775.7|775|7
1644196020000|2022-02-07 01:07:00|775.9|775.3|775.9|775.3|776.1|775.5|775.8|775.2|11
1644196030000|2022-02-07 01:07:10|776.1|775.5|776.2|775.6|776.4|775.8|776.1|775.5|3
1644196040000|2022-02-07 01:07:20|776|775.4|776.1|775.5|776.1|775.5|776|775.4|5
1644196050000|2022-02-07 01:07:30|776|775.4|776|775.4|776.4|775.8|776|775.4|4
1644196060000|2022-02-07 01:07:40|776.1|775.5|776.1|775.5|776.1|775.5|776|775.4|2
1644196070000|2022-02-07 01:07:50|776|775.4|776|775.4|776|775.4|776|775.4|3
1644196080000|2022-02-07 01:08:00|775.7|775.1|775.7|775.1|775.7|775.1|775.5|774.9|15
1644196090000|2022-02-07 01:08:10|775.6|775|775.7|775.1|775.7|775.1|775.6|775|2
1644196100000|2022-02-07 01:08:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|2
1644196110000|2022-02-07 01:08:30|775.6|775|775.5|774.9|775.6|775|775.5|774.9|6
1644196120000|2022-02-07 01:08:40|||||||||1
1644196140000|2022-02-07 01:09:00|||||||||5
1644196150000|2022-02-07 01:09:10|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1644196160000|2022-02-07 01:09:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|3
1644196170000|2022-02-07 01:09:30|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|1
1644196180000|2022-02-07 01:09:40|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|3
1644196200000|2022-02-07 01:10:00|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|10
1644196210000|2022-02-07 01:10:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|22
1644196220000|2022-02-07 01:10:20|775.6|775|776.4|775.8|776.4|775.8|775.6|775|18
1644196230000|2022-02-07 01:10:30|||||||||3
1644196240000|2022-02-07 01:10:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|2
1644196250000|2022-02-07 01:10:50|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644196260000|2022-02-07 01:11:00|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|3
1644196270000|2022-02-07 01:11:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|1
1644196280000|2022-02-07 01:11:20|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|7
1644196290000|2022-02-07 01:11:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|14
1644196300000|2022-02-07 01:11:40|||||||||2
1644196310000|2022-02-07 01:11:50|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|2
1644196320000|2022-02-07 01:12:00|776.1|775.5|776|775.4|776.5|775.9|776|775.4|22
1644196340000|2022-02-07 01:12:20|||||||||5
1644196350000|2022-02-07 01:12:30|||||||||1
1644196360000|2022-02-07 01:12:40|775.9|775.3|775.5|774.9|775.9|775.3|775.5|774.9|18
1644196370000|2022-02-07 01:12:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|3
1644196390000|2022-02-07 01:13:10|775.5|774.9|775.5|774.9|775.5|774.9|775.4|774.8|4
1644196400000|2022-02-07 01:13:20|776.4|775.8|776.2|775.6|776.4|775.8|776.2|775.6|19
1644196430000|2022-02-07 01:13:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|3
1644196440000|2022-02-07 01:14:00|776.4|775.8|776.4|775.8|776.5|775.8|776.2|775.5|7
1644196450000|2022-02-07 01:14:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|1
1644196470000|2022-02-07 01:14:30|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|4
1644196480000|2022-02-07 01:14:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|2
1644196490000|2022-02-07 01:14:50|776.6|776|776.6|776|776.6|776|776.6|776|2
1644196500000|2022-02-07 01:15:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|3
1644196510000|2022-02-07 01:15:10|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|8
1644196520000|2022-02-07 01:15:20|777.3|776.7|777|776.4|777.3|776.7|777|776.4|34
1644196530000|2022-02-07 01:15:30|777.1|776.5|777|776.4|777.2|776.6|777|776.4|3
1644196540000|2022-02-07 01:15:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|9
1644196550000|2022-02-07 01:15:50|777|776.4|776.7|776.1|777|776.4|776.7|776.1|4
1644196560000|2022-02-07 01:16:00|776.6|776|776.6|776|776.6|776|776.6|776|3
1644196570000|2022-02-07 01:16:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|2
1644196580000|2022-02-07 01:16:20|||||||||7
1644196600000|2022-02-07 01:16:40|777|776.4|777|776.4|777|776.4|777|776.4|2
1644196610000|2022-02-07 01:16:50|776.8|776.2|776.9|776.3|776.9|776.3|776.7|776.1|5
1644196630000|2022-02-07 01:17:10|777|776.4|777|776.4|777|776.4|776.9|776.3|6
1644196640000|2022-02-07 01:17:20|||||||||2
1644196660000|2022-02-07 01:17:40|776.6|776|776.6|776|776.6|776|776.6|776|9
1644196670000|2022-02-07 01:17:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1644196680000|2022-02-07 01:18:00|776.4|775.8|776.5|775.9|776.5|775.9|776.2|775.6|3
1644196700000|2022-02-07 01:18:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1644196730000|2022-02-07 01:18:50|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|1
1644196750000|2022-02-07 01:19:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|4
1644196760000|2022-02-07 01:19:20|776|775.4|775.7|775.1|776|775.4|775.6|775|9
1644196770000|2022-02-07 01:19:30|775.8|775.2|776|775.4|776|775.4|775.8|775.2|3
1644196780000|2022-02-07 01:19:40|775.9|775.3|775.9|775.3|776|775.4|775.9|775.3|1
1644196790000|2022-02-07 01:19:50|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|6
1644196810000|2022-02-07 01:20:10|775.6|775|775.7|775.1|775.7|775.1|775.6|775|8
1644196820000|2022-02-07 01:20:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|6
1644196830000|2022-02-07 01:20:30|775.4|774.8|775.2|774.6|775.5|774.9|775.2|774.6|4
1644196840000|2022-02-07 01:20:40|775.5|774.9|775.7|775.1|775.7|775.1|775.5|774.9|8
1644196850000|2022-02-07 01:20:50|||||||||1
1644196860000|2022-02-07 01:21:00|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|2
1644196870000|2022-02-07 01:21:10|||||||||1
1644196880000|2022-02-07 01:21:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|2
1644196890000|2022-02-07 01:21:30|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|0
1644196900000|2022-02-07 01:21:40|776.6|776|776.7|776.1|776.7|776.1|776.6|776|2
1644196910000|2022-02-07 01:21:50|||||||||1
1644196920000|2022-02-07 01:22:00|776.6|776|776.6|776|776.6|776|776.6|776|0
1644196930000|2022-02-07 01:22:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|5
1644196950000|2022-02-07 01:22:30|776.8|776.2|777|776.4|777|776.4|776.8|776.2|0
1644196970000|2022-02-07 01:22:50|776.6|776|776.4|775.8|776.6|776|776.4|775.8|3
1644196980000|2022-02-07 01:23:00|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|2
1644196990000|2022-02-07 01:23:10|776.6|776|776.6|776|776.6|776|776.6|776|1
1644197000000|2022-02-07 01:23:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1644197020000|2022-02-07 01:23:40|776.6|776|776.6|776|776.6|776|776.6|776|10
1644197030000|2022-02-07 01:23:50|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|1
1644197040000|2022-02-07 01:24:00|776.8|776.2|776.5|775.9|776.8|776.2|776.5|775.9|1
1644197060000|2022-02-07 01:24:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|4
1644197070000|2022-02-07 01:24:30|776.5|775.9|776.4|775.8|776.7|776.1|776.2|775.6|22
1644197100000|2022-02-07 01:25:00|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|3
1644197110000|2022-02-07 01:25:10|776.5|775.9|776.4|775.8|776.5|775.9|776.2|775.6|0
1644197120000|2022-02-07 01:25:20|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|0
1644197140000|2022-02-07 01:25:40|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|0
1644197150000|2022-02-07 01:25:50|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|1
1644197160000|2022-02-07 01:26:00|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|3
1644197170000|2022-02-07 01:26:10|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|2
1644197180000|2022-02-07 01:26:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|5
1644197200000|2022-02-07 01:26:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|4
1644197210000|2022-02-07 01:26:50|776|775.4|776|775.4|776|775.4|776|775.4|0
1644197230000|2022-02-07 01:27:10|||||||||1
1644197260000|2022-02-07 01:27:40|775.9|775.3|775.4|774.8|775.9|775.3|775.2|774.6|4
1644197270000|2022-02-07 01:27:50|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|1
1644197280000|2022-02-07 01:28:00|775.3|774.7|775.5|774.9|775.5|774.9|775.3|774.7|9
1644197300000|2022-02-07 01:28:20|775.1|774.5|775.1|774.5|775.4|774.8|775.1|774.5|14
1644197310000|2022-02-07 01:28:30|775|774.4|774.9|774.3|775|774.4|774.8|774.2|10
1644197320000|2022-02-07 01:28:40|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|4
1644197340000|2022-02-07 01:29:00|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|0
1644197350000|2022-02-07 01:29:10|774.7|774.1|774.5|773.9|774.7|774.1|774.4|773.8|13
1644197370000|2022-02-07 01:29:30|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|0
1644197380000|2022-02-07 01:29:40|774.4|773.8|774.4|773.8|774.4|773.8|774.3|773.7|12
1644197400000|2022-02-07 01:30:00|774.2|773.6|774.9|774.3|774.9|774.3|774.2|773.6|6
1644197410000|2022-02-07 01:30:10|||||||||1
1644197440000|2022-02-07 01:30:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|7
1644197460000|2022-02-07 01:31:00|||||||||2
1644197490000|2022-02-07 01:31:30|||||||||1
1644197510000|2022-02-07 01:31:50|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|3
1644197560000|2022-02-07 01:32:40|775|774.4|775|774.4|775|774.4|775|774.4|2
1644197580000|2022-02-07 01:33:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644197590000|2022-02-07 01:33:10|775|774.4|775|774.4|775|774.4|775|774.4|3
1644197600000|2022-02-07 01:33:20|774.9|774.3|774.7|774.1|774.9|774.3|774.5|773.9|11
1644197610000|2022-02-07 01:33:30|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|4
1644197630000|2022-02-07 01:33:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|5
1644197640000|2022-02-07 01:34:00|774.6|774|774.9|774.3|774.9|774.3|774.6|774|10
1644197660000|2022-02-07 01:34:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|2
1644197680000|2022-02-07 01:34:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644197700000|2022-02-07 01:35:00|774.7|774.1|774.6|774|774.7|774.1|774.6|774|1
1644197710000|2022-02-07 01:35:10|||||||||2
1644197760000|2022-02-07 01:36:00|||||||||1
1644197780000|2022-02-07 01:36:20|||||||||1
1644197790000|2022-02-07 01:36:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644197800000|2022-02-07 01:36:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1644197830000|2022-02-07 01:37:10|||||||||1
1644197870000|2022-02-07 01:37:50|774.9|773.9|775|774.4|775|774.4|774.9|773.9|6
1644197890000|2022-02-07 01:38:10|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|0
1644197900000|2022-02-07 01:38:20|774.8|774.2|775|774.4|775|774.4|774.8|774.2|3
1644197950000|2022-02-07 01:39:10|||||||||1
1644198000000|2022-02-07 01:40:00|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|0
1644198010000|2022-02-07 01:40:10|||||||||1
1644198030000|2022-02-07 01:40:30|774.8|774.2|775|774.4|775|774.4|774.8|774.2|1
1644198060000|2022-02-07 01:41:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|8
1644198080000|2022-02-07 01:41:20|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|1
1644198120000|2022-02-07 01:42:00|774.8|774.2|774.7|774.1|774.9|774.3|774.7|774.1|10
1644198180000|2022-02-07 01:43:00|774.6|774|774.2|773.6|774.6|774|774.2|773.6|10
1644198190000|2022-02-07 01:43:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|3
1644198240000|2022-02-07 01:44:00|774.6|774|774.6|774|774.6|774|774.6|774|1
1644198260000|2022-02-07 01:44:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|3
1644198270000|2022-02-07 01:44:30|||||||||2
1644198280000|2022-02-07 01:44:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644198290000|2022-02-07 01:44:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|3
1644198300000|2022-02-07 01:45:00|775|774.4|774.7|774.1|775|774.4|774.7|774.1|6
1644198320000|2022-02-07 01:45:20|||||||||1
1644198390000|2022-02-07 01:46:30|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|9
1644198400000|2022-02-07 01:46:40|775.3|774.7|775.3|774.7|775.3|774.7|775.2|774.6|0
1644198410000|2022-02-07 01:46:50|775.6|775|775.6|775|775.7|775.1|775.6|775|9
1644198420000|2022-02-07 01:47:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1644198430000|2022-02-07 01:47:10|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|12
1644198440000|2022-02-07 01:47:20|775.7|775.1|775.6|775|775.7|775.1|775.6|775|1
1644198450000|2022-02-07 01:47:30|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|6
1644198460000|2022-02-07 01:47:40|775.6|775|775.7|775.1|775.7|775.1|775.6|775|0
1644198480000|2022-02-07 01:48:00|775.6|775|775.6|775|775.6|775|775.6|775|0
1644198490000|2022-02-07 01:48:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644198520000|2022-02-07 01:48:40|||||||||13
1644198530000|2022-02-07 01:48:50|||||||||1
1644198540000|2022-02-07 01:49:00|776|775.4|776|775.4|776|775.4|776|775.4|4
1644198550000|2022-02-07 01:49:10|||||||||1
1644198560000|2022-02-07 01:49:20|||||||||1
1644198570000|2022-02-07 01:49:30|||||||||4
1644198660000|2022-02-07 01:51:00|||||||||1
1644198670000|2022-02-07 01:51:10|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|0
1644198690000|2022-02-07 01:51:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644198700000|2022-02-07 01:51:40|||||||||11
1644198710000|2022-02-07 01:51:50|775.9|775.3|776|775.4|776|775.4|775.9|775.3|1
1644198720000|2022-02-07 01:52:00|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|3
1644198730000|2022-02-07 01:52:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1644198750000|2022-02-07 01:52:30|776|775.4|776|775.4|776|775.4|776|775.4|0
1644198780000|2022-02-07 01:53:00|||||||||7
1644198830000|2022-02-07 01:53:50|||||||||2
1644198840000|2022-02-07 01:54:00|||||||||1
1644198850000|2022-02-07 01:54:10|776.1|775.5|776|775.4|776.1|775.5|776|775.4|11
1644198890000|2022-02-07 01:54:50|||||||||1
1644198910000|2022-02-07 01:55:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644198940000|2022-02-07 01:55:40|776|775.4|776|775.4|776|775.4|776|775.4|29
1644198960000|2022-02-07 01:56:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1644199010000|2022-02-07 01:56:50|||||||||1
1644199020000|2022-02-07 01:57:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644199050000|2022-02-07 01:57:30|||||||||2
1644199070000|2022-02-07 01:57:50|||||||||1
1644199080000|2022-02-07 01:58:00|||||||||3
1644199130000|2022-02-07 01:58:50|||||||||14
1644199140000|2022-02-07 01:59:00|||||||||1
1644199190000|2022-02-07 01:59:50|||||||||1
1644199200000|2022-02-07 02:00:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|18
1644199240000|2022-02-07 02:00:40|775.6|775|775.7|775.1|775.7|775.1|775.6|775|2
1644199280000|2022-02-07 02:01:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644199300000|2022-02-07 02:01:40|775.6|775|775.7|775.1|775.7|775.1|775.6|775|2
1644199340000|2022-02-07 02:02:20|776|775.4|776|775.4|776|775.4|776|775.4|2
1644199360000|2022-02-07 02:02:40|||||||||1
1644199370000|2022-02-07 02:02:50|776.1|775.5|776.2|775.6|776.4|775.8|776.1|775.5|6
1644199390000|2022-02-07 02:03:10|776.6|776|776.8|776.2|776.8|776.2|776.6|776|11
1644199400000|2022-02-07 02:03:20|||||||||6
1644199410000|2022-02-07 02:03:30|||||||||2
1644199420000|2022-02-07 02:03:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|2
1644199440000|2022-02-07 02:04:00|776.1|775.5|776|775.4|776.1|775.5|776|775.4|11
1644199460000|2022-02-07 02:04:20|||||||||5
1644199480000|2022-02-07 02:04:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644199500000|2022-02-07 02:05:00|776|775.4|776|775.4|776|775.4|776|775.4|3
1644199530000|2022-02-07 02:05:30|||||||||3
1644199550000|2022-02-07 02:05:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1644199560000|2022-02-07 02:06:00|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|1
1644199600000|2022-02-07 02:06:40|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|5
1644199610000|2022-02-07 02:06:50|||||||||5
1644199620000|2022-02-07 02:07:00|||||||||2
1644199630000|2022-02-07 02:07:10|775.3|774.7|775.4|774.8|775.5|774.9|775.2|774.6|5
1644199650000|2022-02-07 02:07:30|775.2|774.6|775.6|775|775.6|775|775.2|774.6|7
1644199660000|2022-02-07 02:07:40|775.5|774.9|775.6|775|775.6|775|775.5|774.9|1
1644199670000|2022-02-07 02:07:50|775.5|774.9|775.7|775.1|775.7|775.1|775.5|774.9|1
1644199680000|2022-02-07 02:08:00|775.5|774.9|775.6|775|775.6|775|775.5|774.9|2
1644199710000|2022-02-07 02:08:30|775.5|774.9|775.6|775|775.6|775|775.5|774.9|1
1644199720000|2022-02-07 02:08:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644199730000|2022-02-07 02:08:50|775.6|775|775.6|775|775.6|775|775.5|774.9|2
1644199750000|2022-02-07 02:09:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|1
1644199800000|2022-02-07 02:10:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|0
1644199810000|2022-02-07 02:10:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644199870000|2022-02-07 02:11:10|775.6|775|775.6|775|775.6|775|775.6|775|1
1644199880000|2022-02-07 02:11:20|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644199900000|2022-02-07 02:11:40|||||||||1
1644200090000|2022-02-07 02:14:50|||||||||1
1644200100000|2022-02-07 02:15:00|||||||||1
1644200110000|2022-02-07 02:15:10|776.1|775.5|776|775.4|776.1|775.5|776|775.4|0
1644200120000|2022-02-07 02:15:20|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|1
1644200170000|2022-02-07 02:16:10|775.6|775|775.6|775|775.6|775|775.6|775|1
1644200220000|2022-02-07 02:17:00|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|4
1644200370000|2022-02-07 02:19:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644200380000|2022-02-07 02:19:40|775.5|774.9|775.6|775|775.6|775|775.5|774.9|3
1644200390000|2022-02-07 02:19:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|1
1644200400000|2022-02-07 02:20:00|775.6|775|775.6|775|775.6|775|775.6|775|0
1644200450000|2022-02-07 02:20:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|2
1644200510000|2022-02-07 02:21:50|||||||||1
1644200530000|2022-02-07 02:22:10|775.2|774.6|774.7|774.1|775.2|774.6|774.7|774.1|21
1644200540000|2022-02-07 02:22:20|774.8|774.2|775|774.4|775|774.4|774.8|774.2|5
1644200550000|2022-02-07 02:22:30|||||||||3
1644200560000|2022-02-07 02:22:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644200600000|2022-02-07 02:23:20|775|774.4|775|774.4|775|774.4|775|774.4|1
1644200610000|2022-02-07 02:23:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644200620000|2022-02-07 02:23:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644200630000|2022-02-07 02:23:50|775|774.4|775|774.4|775|774.4|775|774.4|0
1644200640000|2022-02-07 02:24:00|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|5
1644200650000|2022-02-07 02:24:10|||||||||2
1644200750000|2022-02-07 02:25:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1644200760000|2022-02-07 02:26:00|774.6|774|774.6|774|774.6|774|774.6|774|0
1644200830000|2022-02-07 02:27:10|774.8|774.2|775|774.4|775|774.4|774.8|774.2|7
1644200870000|2022-02-07 02:27:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1644200880000|2022-02-07 02:28:00|775|774.4|775|774.4|775|774.4|775|774.4|1
1644200910000|2022-02-07 02:28:30|||||||||2
1644200940000|2022-02-07 02:29:00|||||||||3
1644200960000|2022-02-07 02:29:20|||||||||1
1644201000000|2022-02-07 02:30:00|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|4
1644201030000|2022-02-07 02:30:30|775|774.4|775|774.4|775|774.4|775|774.4|14
1644201040000|2022-02-07 02:30:40|||||||||1
1644201090000|2022-02-07 02:31:30|||||||||2
1644201100000|2022-02-07 02:31:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644201180000|2022-02-07 02:33:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644201220000|2022-02-07 02:33:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|5
1644201230000|2022-02-07 02:33:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644201250000|2022-02-07 02:34:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|2
1644201310000|2022-02-07 02:35:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|2
1644201330000|2022-02-07 02:35:30|776|775.4|776|775.4|776|775.4|776|775.4|2
1644201370000|2022-02-07 02:36:10|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|3
1644201380000|2022-02-07 02:36:20|776|775.4|776.1|775.5|776.1|775.5|775.9|775.3|13
1644201390000|2022-02-07 02:36:30|775.7|775.1|776.2|775.6|776.2|775.6|775.7|775.1|14
1644201400000|2022-02-07 02:36:40|776|775.4|776|775.4|776|775.4|776|775.4|1
1644201420000|2022-02-07 02:37:00|776.1|775.5|776|775.4|776.1|775.5|776|775.4|4
1644201430000|2022-02-07 02:37:10|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|1
1644201440000|2022-02-07 02:37:20|776|775.4|776|775.4|776.1|775.5|776|775.4|1
1644201460000|2022-02-07 02:37:40|776.1|775.5|776|775.4|776.1|775.5|776|775.4|3
1644201480000|2022-02-07 02:38:00|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|3
1644201500000|2022-02-07 02:38:20|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|1
1644201510000|2022-02-07 02:38:30|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|1
1644201530000|2022-02-07 02:38:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|2
1644201540000|2022-02-07 02:39:00|777.2|776.6|777|776.4|777.2|776.6|776.9|776.3|7
1644201560000|2022-02-07 02:39:20|||||||||1
1644201570000|2022-02-07 02:39:30|776.9|776.3|777|776.4|777.1|776.5|776.9|776.3|2
1644201580000|2022-02-07 02:39:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|1
1644201600000|2022-02-07 02:40:00|777|776.4|777|776.4|777|776.4|777|776.4|0
1644201610000|2022-02-07 02:40:10|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|1
1644201620000|2022-02-07 02:40:20|777|776.4|777|776.4|777|776.4|777|776.4|1
1644201630000|2022-02-07 02:40:30|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|1
1644201650000|2022-02-07 02:40:50|||||||||1
1644201670000|2022-02-07 02:41:10|||||||||2
1644201680000|2022-02-07 02:41:20|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|1
1644201700000|2022-02-07 02:41:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|3
1644201720000|2022-02-07 02:42:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|3
1644201740000|2022-02-07 02:42:20|||||||||3
1644201750000|2022-02-07 02:42:30|777.6|777|777.6|777|777.6|777|777.6|777|8
1644201760000|2022-02-07 02:42:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|9
1644201770000|2022-02-07 02:42:50|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|2
1644201780000|2022-02-07 02:43:00|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|1
1644201790000|2022-02-07 02:43:10|777.1|776.5|777|776.4|777.1|776.5|777|776.4|1
1644201810000|2022-02-07 02:43:30|776.9|776.3|776.7|776.1|776.9|776.3|776.7|776.1|6
1644201820000|2022-02-07 02:43:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|1
1644201840000|2022-02-07 02:44:00|776.6|776|777|776.4|777|776.4|776.6|776|15
1644201920000|2022-02-07 02:45:20|776.8|776.2|776.9|776.3|776.9|776.3|776.7|776.1|1
1644201940000|2022-02-07 02:45:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1644201980000|2022-02-07 02:46:20|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|0
1644201990000|2022-02-07 02:46:30|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|0
1644202010000|2022-02-07 02:46:50|||||||||1
1644202030000|2022-02-07 02:47:10|776.6|776|776.6|776|776.6|776|776.6|776|5
1644202050000|2022-02-07 02:47:30|776.7|776.1|776.5|775.9|776.7|776.1|776.5|775.9|0
1644202060000|2022-02-07 02:47:40|776.6|776|776.5|775.9|776.6|776|776.5|775.9|1
1644202220000|2022-02-07 02:50:20|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|0
1644202230000|2022-02-07 02:50:30|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|1
1644202240000|2022-02-07 02:50:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1644202260000|2022-02-07 02:51:00|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|0
1644202270000|2022-02-07 02:51:10|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|1
1644202280000|2022-02-07 02:51:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644202300000|2022-02-07 02:51:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644202350000|2022-02-07 02:52:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|5
1644202380000|2022-02-07 02:53:00|776.6|776|776.2|775.6|776.6|776|776.2|775.6|7
1644202400000|2022-02-07 02:53:20|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1644202410000|2022-02-07 02:53:30|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644202460000|2022-02-07 02:54:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|1
1644202480000|2022-02-07 02:54:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644202540000|2022-02-07 02:55:40|||||||||3
1644202550000|2022-02-07 02:55:50|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|2
1644202560000|2022-02-07 02:56:00|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|0
1644202570000|2022-02-07 02:56:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|2
1644202630000|2022-02-07 02:57:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644202700000|2022-02-07 02:58:20|776|775.4|775.5|774.9|776|775.4|775.5|774.9|8
1644202770000|2022-02-07 02:59:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|5
1644202780000|2022-02-07 02:59:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|6
1644202800000|2022-02-07 03:00:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|4
1644202820000|2022-02-07 03:00:20|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|6
1644202840000|2022-02-07 03:00:40|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|1
1644202850000|2022-02-07 03:00:50|||||||||1
1644202880000|2022-02-07 03:01:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644202900000|2022-02-07 03:01:40|||||||||1
1644202970000|2022-02-07 03:02:50|||||||||1
1644203030000|2022-02-07 03:03:50|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|4
1644203050000|2022-02-07 03:04:10|||||||||1
1644203090000|2022-02-07 03:04:50|||||||||1
1644203100000|2022-02-07 03:05:00|||||||||1
1644203120000|2022-02-07 03:05:20|||||||||15
1644203150000|2022-02-07 03:05:50|||||||||1
1644203160000|2022-02-07 03:06:00|||||||||2
1644203180000|2022-02-07 03:06:20|||||||||1
1644203210000|2022-02-07 03:06:50|||||||||1
1644203220000|2022-02-07 03:07:00|774.7|774.1|774.7|774.1|775|774.4|774.7|774.1|14
1644203230000|2022-02-07 03:07:10|774.8|774.2|774.9|774.3|775|774.4|774.8|774.2|11
1644203240000|2022-02-07 03:07:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644203260000|2022-02-07 03:07:40|||||||||3
1644203270000|2022-02-07 03:07:50|775|774.4|775|774.4|775|774.4|775|774.4|2
1644203280000|2022-02-07 03:08:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|4
1644203330000|2022-02-07 03:08:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1644203340000|2022-02-07 03:09:00|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|1
1644203360000|2022-02-07 03:09:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644203400000|2022-02-07 03:10:00|774.6|774|774.6|774|774.6|774|774.5|773.9|3
1644203410000|2022-02-07 03:10:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644203430000|2022-02-07 03:10:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|4
1644203440000|2022-02-07 03:10:40|774.4|773.8|774.7|774.1|774.7|774.1|774.4|773.8|7
1644203450000|2022-02-07 03:10:50|774.6|774|774.6|774|774.6|774|774.6|774|0
1644203460000|2022-02-07 03:11:00|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644203490000|2022-02-07 03:11:30|774.6|774|774.5|773.9|774.6|774|774.5|773.9|1
1644203520000|2022-02-07 03:12:00|774.6|774|774.6|774|774.6|774|774.6|774|2
1644203540000|2022-02-07 03:12:20|||||||||5
1644203550000|2022-02-07 03:12:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644203580000|2022-02-07 03:13:00|774.6|774|774.6|774|774.6|774|774.5|773.9|1
1644203610000|2022-02-07 03:13:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1644203660000|2022-02-07 03:14:20|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644203700000|2022-02-07 03:15:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644203730000|2022-02-07 03:15:30|775|774.4|774.7|774.1|775|774.4|774.7|774.1|0
1644203750000|2022-02-07 03:15:50|774.9|774.3|775|774.4|775|774.4|774.9|774.3|1
1644203760000|2022-02-07 03:16:00|774.8|774.2|775|774.4|775|774.4|774.8|774.2|3
1644203770000|2022-02-07 03:16:10|774.9|774.3|775|774.4|775|774.4|774.9|774.3|0
1644203810000|2022-02-07 03:16:50|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|5
1644203820000|2022-02-07 03:17:00|775.5|774.9|775.5|774.9|775.6|775|775.5|774.9|5
1644203830000|2022-02-07 03:17:10|775.3|774.7|775.5|774.9|775.5|774.9|775.3|774.7|1
1644203860000|2022-02-07 03:17:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1644203890000|2022-02-07 03:18:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644203910000|2022-02-07 03:18:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644203920000|2022-02-07 03:18:40|775.6|775|775.6|775|775.6|775|775.6|775|5
1644203960000|2022-02-07 03:19:20|775.7|775.1|775.6|775|775.7|775.1|775.6|775|2
1644203990000|2022-02-07 03:19:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|5
1644204010000|2022-02-07 03:20:10|775.4|774.8|775.4|774.8|775.4|774.8|775.2|774.6|1
1644204020000|2022-02-07 03:20:20|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|0
1644204030000|2022-02-07 03:20:30|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1644204070000|2022-02-07 03:21:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1644204080000|2022-02-07 03:21:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644204100000|2022-02-07 03:21:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1644204120000|2022-02-07 03:22:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644204130000|2022-02-07 03:22:10|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|0
1644204140000|2022-02-07 03:22:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1644204200000|2022-02-07 03:23:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644204350000|2022-02-07 03:25:50|||||||||1
1644204410000|2022-02-07 03:26:50|775.1|774.5|775|774.4|775.1|774.5|775|774.4|7
1644204430000|2022-02-07 03:27:10|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|0
1644204450000|2022-02-07 03:27:30|775.1|774.5|775|774.4|775.2|774.6|775|774.4|0
1644204460000|2022-02-07 03:27:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644204520000|2022-02-07 03:28:40|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644204590000|2022-02-07 03:29:50|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644204600000|2022-02-07 03:30:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1644204610000|2022-02-07 03:30:10|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644204620000|2022-02-07 03:30:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644204630000|2022-02-07 03:30:30|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644204640000|2022-02-07 03:30:40|775|774.4|775|774.4|775|774.4|775|774.4|0
1644204840000|2022-02-07 03:34:00|||||||||1
1644204880000|2022-02-07 03:34:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1644204890000|2022-02-07 03:34:50|775|774.4|775.1|774.5|775.1|774.5|775|774.4|5
1644204910000|2022-02-07 03:35:10|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|6
1644204920000|2022-02-07 03:35:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644204940000|2022-02-07 03:35:40|775.6|775|775.6|775|775.6|775|775.6|775|35
1644204950000|2022-02-07 03:35:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644204960000|2022-02-07 03:36:00|775.6|775|775.6|775|775.6|775|775.5|774.9|2
1644204980000|2022-02-07 03:36:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|3
1644205000000|2022-02-07 03:36:40|775.6|775|775.5|774.9|775.6|775|775.5|774.9|0
1644205010000|2022-02-07 03:36:50|775.4|774.8|775.5|774.9|775.5|774.9|775.3|774.5|2
1644205020000|2022-02-07 03:37:00|||||||||4
1644205030000|2022-02-07 03:37:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644205040000|2022-02-07 03:37:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644205060000|2022-02-07 03:37:40|775.4|774.8|775.2|774.6|775.4|774.8|775.2|774.6|0
1644205110000|2022-02-07 03:38:30|775.1|774.5|775|774.4|775.2|774.6|775|774.4|10
1644205130000|2022-02-07 03:38:50|||||||||6
1644205150000|2022-02-07 03:39:10|775.2|774.6|775.5|774.9|775.5|774.9|775.2|774.6|34
1644205160000|2022-02-07 03:39:20|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|1
1644205170000|2022-02-07 03:39:30|775.6|775|775.6|775|775.6|775|775.6|775|25
1644205180000|2022-02-07 03:39:40|775.5|774.9|775.2|774.6|775.5|774.9|775.2|774.6|7
1644205190000|2022-02-07 03:39:50|775.5|774.9|775.9|775.3|775.9|775.3|775.5|774.9|11
1644205200000|2022-02-07 03:40:00|775.6|775|775.6|775|775.6|775|775.6|775|4
1644205220000|2022-02-07 03:40:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|4
1644205250000|2022-02-07 03:40:50|775.4|774.8|775.4|774.8|775.4|774.8|775.2|774.6|7
1644205260000|2022-02-07 03:41:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644205270000|2022-02-07 03:41:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|20
1644205280000|2022-02-07 03:41:20|775.6|775|775.5|774.9|775.6|775|775.5|774.9|1
1644205290000|2022-02-07 03:41:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|7
1644205300000|2022-02-07 03:41:40|||||||||1
1644205310000|2022-02-07 03:41:50|775.3|774.7|775.5|774.9|775.5|774.9|775.3|774.7|8
1644205320000|2022-02-07 03:42:00|||||||||1
1644205350000|2022-02-07 03:42:30|775.6|775|775.7|775.1|775.7|775.1|775.6|775|1
1644205360000|2022-02-07 03:42:40|775.6|775|775.5|774.9|775.6|775|775.5|774.9|0
1644205370000|2022-02-07 03:42:50|775.4|774.8|775.2|774.6|775.4|774.8|775.2|774.6|11
1644205480000|2022-02-07 03:44:40|||||||||1
1644205680000|2022-02-07 03:48:00|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|8
1644205690000|2022-02-07 03:48:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644205700000|2022-02-07 03:48:20|||||||||14
1644205710000|2022-02-07 03:48:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644205720000|2022-02-07 03:48:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|3
1644205730000|2022-02-07 03:48:50|||||||||1
1644205790000|2022-02-07 03:49:50|||||||||4
1644205800000|2022-02-07 03:50:00|775|774.4|775|774.4|775|774.4|775|774.4|2
1644205820000|2022-02-07 03:50:20|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644205830000|2022-02-07 03:50:30|775|774.4|775|774.4|775|774.4|775|774.4|0
1644205850000|2022-02-07 03:50:50|774.9|774.3|775.1|774.5|775.1|774.5|774.9|774.3|2
1644205860000|2022-02-07 03:51:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1644205880000|2022-02-07 03:51:20|||||||||8
1644205890000|2022-02-07 03:51:30|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|3
1644205900000|2022-02-07 03:51:40|||||||||1
1644205910000|2022-02-07 03:51:50|775.1|774.5|775.2|774.6|775.2|774.6|775|774.4|5
1644206140000|2022-02-07 03:55:40|775|774.4|775|774.4|775|774.4|775|774.4|4
1644206160000|2022-02-07 03:56:00|774.7|774.1|774|773.4|774.7|774.1|774|773.4|15
1644206170000|2022-02-07 03:56:10|773.9|773.3|773.7|773.1|774|773.4|773.7|773.1|11
1644206180000|2022-02-07 03:56:20|||||||||7
1644206190000|2022-02-07 03:56:30|774|773.4|774|773.4|774|773.4|774|773.4|3
1644206200000|2022-02-07 03:56:40|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|6
1644206210000|2022-02-07 03:56:50|774|773.4|774|773.4|774|773.4|774|773.4|0
1644206220000|2022-02-07 03:57:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|21
1644206230000|2022-02-07 03:57:10|774.1|773.5|774.1|773.5|774.2|773.6|773.9|773.3|6
1644206240000|2022-02-07 03:57:20|774|773.4|773.7|773.1|774|773.4|773.7|773.1|5
1644206250000|2022-02-07 03:57:30|773.9|773.3|774|773.4|774|773.4|773.9|773.3|1
1644206260000|2022-02-07 03:57:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644206320000|2022-02-07 03:58:40|774.4|773.8|774.6|774|774.6|774|774.4|773.8|9
1644206330000|2022-02-07 03:58:50|774.7|774.1|774.7|774.1|774.7|774.1|774.6|774|1
1644206370000|2022-02-07 03:59:30|||||||||1
1644206390000|2022-02-07 03:59:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|4
1644206400000|2022-02-07 04:00:00|774.4|773.8|774.2|773.6|774.4|773.8|774.2|773.6|4
1644206430000|2022-02-07 04:00:30|||||||||1
1644206440000|2022-02-07 04:00:40|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|5
1644206450000|2022-02-07 04:00:50|774.4|773.8|774.4|773.8|774.5|773.9|774.2|773.6|3
1644206490000|2022-02-07 04:01:30|||||||||1
1644206500000|2022-02-07 04:01:40|||||||||3
1644206520000|2022-02-07 04:02:00|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644206570000|2022-02-07 04:02:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644206590000|2022-02-07 04:03:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|5
1644206750000|2022-02-07 04:05:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1644206760000|2022-02-07 04:06:00|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644206770000|2022-02-07 04:06:10|774|773.4|774.1|773.5|774.1|773.5|774|773.4|8
1644206800000|2022-02-07 04:06:40|774|773.4|774|773.4|774|773.4|774|773.4|6
1644206810000|2022-02-07 04:06:50|773.9|773.3|773.6|773|773.9|773.3|773.6|773|18
1644206820000|2022-02-07 04:07:00|773.7|773.1|773.5|772.9|773.7|773.1|773.5|772.9|4
1644206840000|2022-02-07 04:07:20|773.6|773|773.9|773.3|773.9|773.3|773.6|773|7
1644206850000|2022-02-07 04:07:30|774|773.4|774|773.4|774|773.4|774|773.4|2
1644206920000|2022-02-07 04:08:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|6
1644206950000|2022-02-07 04:09:10|774.4|773.8|774.4|773.8|774.5|773.9|774.4|773.8|7
1644206960000|2022-02-07 04:09:20|774.5|773.9|774.6|774|774.7|774.1|774.5|773.9|6
1644206970000|2022-02-07 04:09:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644206980000|2022-02-07 04:09:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1644206990000|2022-02-07 04:09:50|775|774.4|774.9|774.3|775|774.4|774.9|774.3|3
1644207010000|2022-02-07 04:10:10|775|774.4|775|774.4|775|774.4|775|774.4|6
1644207020000|2022-02-07 04:10:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|5
1644207060000|2022-02-07 04:11:00|||||||||5
1644207070000|2022-02-07 04:11:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|2
1644207080000|2022-02-07 04:11:20|||||||||2
1644207090000|2022-02-07 04:11:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|5
1644207100000|2022-02-07 04:11:40|774|773.4|774|773.4|774|773.4|774|773.4|3
1644207130000|2022-02-07 04:12:10|773.9|773.3|773.9|773.3|774|773.4|773.9|773.3|4
1644207140000|2022-02-07 04:12:20|773.8|773.2|773.5|772.9|773.8|773.2|773.5|772.9|11
1644207170000|2022-02-07 04:12:50|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|3
1644207180000|2022-02-07 04:13:00|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644207220000|2022-02-07 04:13:40|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|1
1644207240000|2022-02-07 04:14:00|774|773.4|774.1|773.5|774.1|773.5|774|773.4|0
1644207250000|2022-02-07 04:14:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644207280000|2022-02-07 04:14:40|774.1|773.5|774|773.4|774.1|773.5|774|773.4|1
1644207290000|2022-02-07 04:14:50|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|1
1644207320000|2022-02-07 04:15:20|774|773.4|774.1|773.5|774.1|773.5|774|773.4|0
1644207330000|2022-02-07 04:15:30|||||||||1
1644207370000|2022-02-07 04:16:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644207400000|2022-02-07 04:16:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|3
1644207550000|2022-02-07 04:19:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|11
1644207560000|2022-02-07 04:19:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644207570000|2022-02-07 04:19:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644207600000|2022-02-07 04:20:00|774.1|773.5|774|773.4|774.1|773.5|774|773.4|1
1644207620000|2022-02-07 04:20:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1644207630000|2022-02-07 04:20:30|774.2|773.6|774.1|773.5|774.3|773.7|774|773.4|0
1644207680000|2022-02-07 04:21:20|774.2|773.6|774|773.4|774.2|773.6|774|773.4|0
1644207690000|2022-02-07 04:21:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644207740000|2022-02-07 04:22:20|774|773.4|774|773.4|774|773.4|774|773.4|0
1644207780000|2022-02-07 04:23:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|2
1644207790000|2022-02-07 04:23:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|7
1644207800000|2022-02-07 04:23:20|||||||||1
1644207830000|2022-02-07 04:23:50|||||||||1
1644207850000|2022-02-07 04:24:10|||||||||2
1644207860000|2022-02-07 04:24:20|774.6|774|774.6|774|774.6|774|774.6|774|9
1644207870000|2022-02-07 04:24:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644207880000|2022-02-07 04:24:40|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|6
1644207910000|2022-02-07 04:25:10|775|774.4|775|774.4|775|774.4|775|774.4|1
1644207950000|2022-02-07 04:25:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|3
1644207960000|2022-02-07 04:26:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644207970000|2022-02-07 04:26:10|||||||||3
1644207980000|2022-02-07 04:26:20|775|774.4|775|774.4|775|774.4|775|774.4|0
1644208060000|2022-02-07 04:27:40|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|4
1644208090000|2022-02-07 04:28:10|775|774.4|775|774.4|775|774.4|775|774.4|0
1644208180000|2022-02-07 04:29:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|2
1644208190000|2022-02-07 04:29:50|775|774.4|775|774.4|775|774.4|775|774.4|5
1644208200000|2022-02-07 04:30:00|775.1|774.5|775|774.4|775.1|774.5|775|774.4|29
1644208210000|2022-02-07 04:30:10|||||||||23
1644208230000|2022-02-07 04:30:30|775.1|774.5|775|774.4|775.1|774.5|775|774.4|1
1644208240000|2022-02-07 04:30:40|774.9|774.3|775|774.4|775|774.4|774.9|774.3|11
1644208260000|2022-02-07 04:31:00|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|6
1644208270000|2022-02-07 04:31:10|775|774.4|774.7|774.1|775|774.4|774.7|774.1|5
1644208280000|2022-02-07 04:31:20|775|774.4|774.7|774.1|775|774.4|774.7|774.1|5
1644208330000|2022-02-07 04:32:10|775|774.4|775|774.4|775|774.4|775|774.4|1
1644208350000|2022-02-07 04:32:30|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|3
1644208360000|2022-02-07 04:32:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644208370000|2022-02-07 04:32:50|775|774.4|775.2|774.6|775.2|774.6|775|774.4|30
1644208380000|2022-02-07 04:33:00|775.5|774.9|776|775.4|776|775.4|775.5|774.9|16
1644208390000|2022-02-07 04:33:10|||||||||30
1644208400000|2022-02-07 04:33:20|776.1|775.5|776.1|775.5|776.1|775.5|776|775.4|13
1644208410000|2022-02-07 04:33:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|1
1644208430000|2022-02-07 04:33:50|776|775.4|776|775.4|776|775.4|776|775.4|6
1644208440000|2022-02-07 04:34:00|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|9
1644208450000|2022-02-07 04:34:10|776.1|775.5|776|775.4|776.1|775.5|776|775.4|42
1644208460000|2022-02-07 04:34:20|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|2
1644208480000|2022-02-07 04:34:40|||||||||5
1644208500000|2022-02-07 04:35:00|||||||||2
1644208510000|2022-02-07 04:35:10|||||||||3
1644208520000|2022-02-07 04:35:20|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|4
1644208530000|2022-02-07 04:35:30|776.6|776|776.7|776.1|777.1|776.5|776.6|776|57
1644208540000|2022-02-07 04:35:40|776.8|776.2|776.5|775.9|776.9|776.3|776.5|775.9|9
1644208560000|2022-02-07 04:36:00|776.6|776|776.6|776|776.6|776|776.6|776|4
1644208580000|2022-02-07 04:36:20|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|2
1644208640000|2022-02-07 04:37:20|||||||||1
1644208670000|2022-02-07 04:37:50|776.4|775.8|776.2|775.6|776.4|775.8|776.2|775.6|2
1644208680000|2022-02-07 04:38:00|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644208690000|2022-02-07 04:38:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1644208700000|2022-02-07 04:38:20|776|775.4|776|775.4|776|775.4|776|775.4|5
1644208720000|2022-02-07 04:38:40|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|4
1644208730000|2022-02-07 04:38:50|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|0
1644208740000|2022-02-07 04:39:00|775.8|775.2|776.2|775.6|776.2|775.6|775.8|775.2|9
1644208750000|2022-02-07 04:39:10|776.3|775.7|776.3|775.7|776.3|775.7|776.2|775.6|9
1644208760000|2022-02-07 04:39:20|776|775.4|776.2|775.6|776.2|775.6|776|775.4|7
1644208770000|2022-02-07 04:39:30|776|775.4|776|775.4|776|775.4|776|775.4|5
1644208780000|2022-02-07 04:39:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|10
1644208790000|2022-02-07 04:39:50|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1644208810000|2022-02-07 04:40:10|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644208830000|2022-02-07 04:40:30|776|775.4|776|775.4|776|775.4|776|775.4|0
1644208840000|2022-02-07 04:40:40|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|5
1644208850000|2022-02-07 04:40:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644208860000|2022-02-07 04:41:00|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|2
1644208940000|2022-02-07 04:42:20|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|5
1644208950000|2022-02-07 04:42:30|776.6|776|776.6|776|776.6|776|776.6|776|0
1644209000000|2022-02-07 04:43:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1644209010000|2022-02-07 04:43:30|||||||||1
1644209050000|2022-02-07 04:44:10|776.6|776|776.6|776|776.6|776|776.6|776|1
1644209100000|2022-02-07 04:45:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1644209130000|2022-02-07 04:45:30|776.6|776|776.7|776.1|776.7|776.1|776.6|776|1
1644209140000|2022-02-07 04:45:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|1
1644209160000|2022-02-07 04:46:00|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644209190000|2022-02-07 04:46:30|777|776.4|777|776.4|777|776.4|777|776.4|6
1644209220000|2022-02-07 04:47:00|777.1|776.5|777.1|776.5|777.1|776.5|777|776.4|0
1644209270000|2022-02-07 04:47:50|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1644209390000|2022-02-07 04:49:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|2
1644209410000|2022-02-07 04:50:10|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|6
1644209470000|2022-02-07 04:51:10|||||||||1
1644209640000|2022-02-07 04:54:00|777|776.4|776.9|776.3|777|776.4|776.9|776.3|13
1644209710000|2022-02-07 04:55:10|777|776.4|777|776.4|777|776.4|777|776.4|0
1644209750000|2022-02-07 04:55:50|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644209810000|2022-02-07 04:56:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1644209880000|2022-02-07 04:58:00|776.8|776.2|777|776.4|777|776.4|776.8|776.2|2
1644209910000|2022-02-07 04:58:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1644209940000|2022-02-07 04:59:00|777|776.4|776.9|776.3|777|776.4|776.9|776.3|2
1644209950000|2022-02-07 04:59:10|776.8|776.2|776.8|776.2|776.9|776.3|776.8|776.2|0
1644209960000|2022-02-07 04:59:20|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644209970000|2022-02-07 04:59:30|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|1
1644209980000|2022-02-07 04:59:40|776.6|776|776.6|776|776.6|776|776.5|775.9|2
1644209990000|2022-02-07 04:59:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|0
1644210000000|2022-02-07 05:00:00|776.6|776|776.6|776|776.6|776|776.6|776|0
1644210010000|2022-02-07 05:00:10|||||||||1
1644210020000|2022-02-07 05:00:20|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644210060000|2022-02-07 05:01:00|||||||||2
1644210100000|2022-02-07 05:01:40|||||||||3
1644210260000|2022-02-07 05:04:20|776.6|776|776.6|776|776.6|776|776.6|776|0
1644210300000|2022-02-07 05:05:00|||||||||1
1644210330000|2022-02-07 05:05:30|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644210480000|2022-02-07 05:08:00|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|3
1644210580000|2022-02-07 05:09:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644210600000|2022-02-07 05:10:00|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|2
1644210630000|2022-02-07 05:10:30|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1644210720000|2022-02-07 05:12:00|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|3
1644210740000|2022-02-07 05:12:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644210750000|2022-02-07 05:12:30|776|775.4|776|775.4|776|775.4|776|775.4|0
1644210770000|2022-02-07 05:12:50|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|0
1644210900000|2022-02-07 05:15:00|776.1|775.5|776.1|775.5|776.2|775.6|776.1|775.5|0
1644210910000|2022-02-07 05:15:10|776|775.4|776|775.4|776|775.4|776|775.4|0
1644210940000|2022-02-07 05:15:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644210990000|2022-02-07 05:16:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1644211070000|2022-02-07 05:17:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644211130000|2022-02-07 05:18:50|776|775.4|776|775.4|776|775.4|776|775.4|0
1644211260000|2022-02-07 05:21:00|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|3
1644211270000|2022-02-07 05:21:10|||||||||1
1644211290000|2022-02-07 05:21:30|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|0
1644211340000|2022-02-07 05:22:20|||||||||2
1644211350000|2022-02-07 05:22:30|775.8|775.2|776|775.4|776|775.4|775.8|775.2|1
1644211370000|2022-02-07 05:22:50|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|1
1644211380000|2022-02-07 05:23:00|776.1|775.5|776|775.4|776.2|775.6|776|775.4|4
1644211480000|2022-02-07 05:24:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1644211510000|2022-02-07 05:25:10|775.8|775.2|776.2|775.6|776.2|775.6|775.8|775.2|1
1644211530000|2022-02-07 05:25:30|776|775.4|776|775.4|776|775.4|776|775.4|0
1644211580000|2022-02-07 05:26:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644211590000|2022-02-07 05:26:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1644211610000|2022-02-07 05:26:50|776|775.4|776|775.4|776|775.4|776|775.4|0
1644211680000|2022-02-07 05:28:00|||||||||1
1644211690000|2022-02-07 05:28:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|2
1644211710000|2022-02-07 05:28:30|||||||||1
1644211740000|2022-02-07 05:29:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644211770000|2022-02-07 05:29:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1644211810000|2022-02-07 05:30:10|776.1|775.5|775.1|774.5|776.1|775.5|775.1|774.5|15
1644211840000|2022-02-07 05:30:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|2
1644211870000|2022-02-07 05:31:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644211900000|2022-02-07 05:31:40|775.6|775|775.6|775|775.6|775|775.6|775|1
1644211920000|2022-02-07 05:32:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644211930000|2022-02-07 05:32:10|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|0
1644212040000|2022-02-07 05:34:00|||||||||1
1644212050000|2022-02-07 05:34:10|776|775.4|776.1|775.5|776.1|775.5|776|775.4|0
1644212070000|2022-02-07 05:34:30|776|775.4|776|775.4|776|775.4|776|775.4|0
1644212120000|2022-02-07 05:35:20|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1644212270000|2022-02-07 05:37:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644212280000|2022-02-07 05:38:00|775.6|775|775.6|775|775.6|775|775.6|775|1
1644212290000|2022-02-07 05:38:10|||||||||1
1644212340000|2022-02-07 05:39:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644212430000|2022-02-07 05:40:30|775.6|775|775.6|775|775.6|775|775.6|775|0
1644212530000|2022-02-07 05:42:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644212570000|2022-02-07 05:42:50|775.6|775|775.6|775|775.6|775|775.6|775|0
1644212590000|2022-02-07 05:43:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644212600000|2022-02-07 05:43:20|||||||||1
1644212650000|2022-02-07 05:44:10|775.6|775|775.6|775|775.6|775|775.6|775|0
1644212690000|2022-02-07 05:44:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644212700000|2022-02-07 05:45:00|775.6|775|775.8|775.2|775.8|775.2|775.6|775|1
1644212710000|2022-02-07 05:45:10|775.6|775|775.7|775.1|775.7|775.1|775.6|775|1
1644212720000|2022-02-07 05:45:20|775.6|775|775.7|775.1|775.7|775.1|775.6|775|0
1644212740000|2022-02-07 05:45:40|775.6|775|775.7|775.1|775.7|775.1|775.6|775|0
1644212750000|2022-02-07 05:45:50|775.6|775|775.7|775.1|775.7|775.1|775.6|775|0
1644212780000|2022-02-07 05:46:20|||||||||1
1644212920000|2022-02-07 05:48:40|775.9|775.3|776|775.4|776|775.4|775.9|775.3|1
1644212970000|2022-02-07 05:49:30|776.1|775.5|776|775.4|776.1|775.5|776|775.4|1
1644213000000|2022-02-07 05:50:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644213010000|2022-02-07 05:50:10|||||||||2
1644213020000|2022-02-07 05:50:20|776|775.4|776|775.4|776|775.4|776|775.4|0
1644213050000|2022-02-07 05:50:50|776.1|775.5|776.1|775.5|776.1|775.5|776|775.4|3
1644213070000|2022-02-07 05:51:10|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|0
1644213120000|2022-02-07 05:52:00|776|775.4|776|775.4|776|775.4|776|775.4|0
1644213140000|2022-02-07 05:52:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644213200000|2022-02-07 05:53:20|776|775.4|775.9|775.3|776|775.4|775.9|775.3|2
1644213250000|2022-02-07 05:54:10|776|775.4|776|775.4|776|775.4|776|775.4|0
1644213350000|2022-02-07 05:55:50|||||||||3
1644213370000|2022-02-07 05:56:10|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|2
1644213440000|2022-02-07 05:57:20|||||||||1
1644213480000|2022-02-07 05:58:00|||||||||2
1644213490000|2022-02-07 05:58:10|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644213600000|2022-02-07 06:00:00|775.8|775.2|776|775.4|776|775.4|775.8|775.2|2
1644213630000|2022-02-07 06:00:30|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|0
1644213660000|2022-02-07 06:01:00|776|775.4|776|775.4|776|775.4|776|775.4|0
1644213740000|2022-02-07 06:02:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|2
1644213840000|2022-02-07 06:04:00|776|775.4|776|775.4|776|775.4|776|775.4|0
1644213880000|2022-02-07 06:04:40|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|0
1644213910000|2022-02-07 06:05:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1644213930000|2022-02-07 06:05:30|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644213990000|2022-02-07 06:06:30|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|0
1644214030000|2022-02-07 06:07:10|||||||||4
1644214040000|2022-02-07 06:07:20|||||||||2
1644214080000|2022-02-07 06:08:00|||||||||2
1644214120000|2022-02-07 06:08:40|775.6|775|775|774.4|775.6|775|775|774.4|8
1644214150000|2022-02-07 06:09:10|||||||||2
1644214160000|2022-02-07 06:09:20|||||||||1
1644214180000|2022-02-07 06:09:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|8
1644214190000|2022-02-07 06:09:50|774.6|774|775|774.4|775|774.4|774.6|774|29
1644214260000|2022-02-07 06:11:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1644214290000|2022-02-07 06:11:30|775|774.4|775|774.4|775|774.4|775|774.4|1
1644214380000|2022-02-07 06:13:00|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|1
1644214460000|2022-02-07 06:14:20|775|774.4|775|774.4|775|774.4|775|774.4|6
1644214560000|2022-02-07 06:16:00|774.9|774.3|775|774.4|775|774.4|774.9|774.3|1
1644214580000|2022-02-07 06:16:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1644214680000|2022-02-07 06:18:00|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|0
1644214730000|2022-02-07 06:18:50|775|774.4|774.9|774.3|775|774.4|774.9|774.3|2
1644214770000|2022-02-07 06:19:30|775|774.4|775|774.4|775|774.4|775|774.4|0
1644214860000|2022-02-07 06:21:00|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|4
1644214920000|2022-02-07 06:22:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1644215100000|2022-02-07 06:25:00|||||||||1
1644215110000|2022-02-07 06:25:10|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|3
1644215120000|2022-02-07 06:25:20|||||||||1
1644215220000|2022-02-07 06:27:00|774.6|774|774.7|774.1|774.7|774.1|774.6|774|1
1644215240000|2022-02-07 06:27:20|774.6|774|774.6|774|774.6|774|774.6|774|2
1644215280000|2022-02-07 06:28:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644215290000|2022-02-07 06:28:10|774.6|774|774.7|774.1|774.7|774.1|774.6|774|1
1644215350000|2022-02-07 06:29:10|774.6|774|774.7|774.1|774.7|774.1|774.6|774|1
1644215370000|2022-02-07 06:29:30|||||||||1
1644215490000|2022-02-07 06:31:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644215530000|2022-02-07 06:32:10|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1644215550000|2022-02-07 06:32:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1644215570000|2022-02-07 06:32:50|774.7|774.1|774.6|774|774.7|774.1|774.6|774|2
1644215580000|2022-02-07 06:33:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1644215590000|2022-02-07 06:33:10|774.6|774|774.6|774|774.6|774|774.6|774|0
1644215610000|2022-02-07 06:33:30|774.7|774.1|774.6|774|774.7|774.1|774.6|774|1
1644215650000|2022-02-07 06:34:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|3
1644215780000|2022-02-07 06:36:20|||||||||1
1644215850000|2022-02-07 06:37:30|774.6|774|774.6|774|774.6|774|774.6|774|4
1644215860000|2022-02-07 06:37:40|774.5|773.9|774.6|774|774.6|774|774.5|773.9|0
1644215870000|2022-02-07 06:37:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644215880000|2022-02-07 06:38:00|||||||||1
1644215890000|2022-02-07 06:38:10|774.6|774|774.7|774.1|774.7|774.1|774.5|773.9|1
1644215910000|2022-02-07 06:38:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644215920000|2022-02-07 06:38:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644215940000|2022-02-07 06:39:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644215960000|2022-02-07 06:39:20|775.3|774.7|775.6|775|775.6|775|775.3|774.7|18
1644215970000|2022-02-07 06:39:30|||||||||1
1644216020000|2022-02-07 06:40:20|||||||||1
1644216040000|2022-02-07 06:40:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644216060000|2022-02-07 06:41:00|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|1
1644216110000|2022-02-07 06:41:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|4
1644216120000|2022-02-07 06:42:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1644216140000|2022-02-07 06:42:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644216170000|2022-02-07 06:42:50|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|1
1644216180000|2022-02-07 06:43:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1644216190000|2022-02-07 06:43:10|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644216210000|2022-02-07 06:43:30|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|0
1644216280000|2022-02-07 06:44:40|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|0
1644216300000|2022-02-07 06:45:00|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|1
1644216320000|2022-02-07 06:45:20|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|0
1644216340000|2022-02-07 06:45:40|775|774.4|775|774.4|775|774.4|775|774.4|1
1644216380000|2022-02-07 06:46:20|775.4|774.8|775.3|774.7|775.5|774.9|775.3|774.7|7
1644216420000|2022-02-07 06:47:00|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|0
1644216430000|2022-02-07 06:47:10|775.3|774.7|775.1|774.5|775.3|774.7|775.1|774.5|1
1644216440000|2022-02-07 06:47:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644216550000|2022-02-07 06:49:10|775|774.4|775.1|774.5|775.1|774.5|775|774.4|0
1644216570000|2022-02-07 06:49:30|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|1
1644216610000|2022-02-07 06:50:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|5
1644216680000|2022-02-07 06:51:20|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|1
1644216690000|2022-02-07 06:51:30|775.4|774.8|775.1|774.5|775.4|774.8|775.1|774.5|1
1644216710000|2022-02-07 06:51:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644216880000|2022-02-07 06:54:40|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644216900000|2022-02-07 06:55:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1644216960000|2022-02-07 06:56:00|||||||||1
1644217050000|2022-02-07 06:57:30|775.6|775|775.6|775|775.6|775|775.6|775|2
1644217080000|2022-02-07 06:58:00|775.5|774.9|775.6|775|775.6|775|775.5|774.9|0
1644217140000|2022-02-07 06:59:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644217200000|2022-02-07 07:00:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1644217210000|2022-02-07 07:00:10|775.2|774.6|775|774.4|775.2|774.6|775|774.4|1
1644217220000|2022-02-07 07:00:20|||||||||1
1644217230000|2022-02-07 07:00:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644217270000|2022-02-07 07:01:10|775.1|774.5|775|774.4|775.1|774.5|774.9|774.3|2
1644217290000|2022-02-07 07:01:30|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644217320000|2022-02-07 07:02:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1644217380000|2022-02-07 07:03:00|775.1|774.5|775.7|775.1|776|775.4|775.1|774.5|9
1644217390000|2022-02-07 07:03:10|775.8|775.2|775.8|775.2|775.8|775.2|775.7|775.1|6
1644217500000|2022-02-07 07:05:00|775.9|775.3|776|775.4|776|775.4|775.8|775.2|0
1644217520000|2022-02-07 07:05:20|||||||||1
1644217540000|2022-02-07 07:05:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644217560000|2022-02-07 07:06:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|3
1644217570000|2022-02-07 07:06:10|776|775.4|775.9|775.3|776|775.4|775.9|775.3|0
1644217590000|2022-02-07 07:06:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644217610000|2022-02-07 07:06:50|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644217670000|2022-02-07 07:07:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1644217680000|2022-02-07 07:08:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|4
1644217690000|2022-02-07 07:08:10|775.6|775|775.2|774.6|775.6|775|775.2|774.6|3
1644217700000|2022-02-07 07:08:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644217720000|2022-02-07 07:08:40|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|0
1644217730000|2022-02-07 07:08:50|||||||||1
1644217740000|2022-02-07 07:09:00|||||||||1
1644217800000|2022-02-07 07:10:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|2
1644217840000|2022-02-07 07:10:40|||||||||2
1644217860000|2022-02-07 07:11:00|||||||||2
1644217870000|2022-02-07 07:11:10|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|0
1644217920000|2022-02-07 07:12:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|2
1644217930000|2022-02-07 07:12:10|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1644217940000|2022-02-07 07:12:20|775|774.4|775.1|774.5|775.2|774.6|775|774.4|0
1644217970000|2022-02-07 07:12:50|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|0
1644217980000|2022-02-07 07:13:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644217990000|2022-02-07 07:13:10|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644218000000|2022-02-07 07:13:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644218010000|2022-02-07 07:13:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644218020000|2022-02-07 07:13:40|775.3|774.7|775.3|774.7|775.3|774.7|775.2|774.6|0
1644218040000|2022-02-07 07:14:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1644218070000|2022-02-07 07:14:30|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|0
1644218100000|2022-02-07 07:15:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644218110000|2022-02-07 07:15:10|775.4|774.8|775.3|774.7|775.5|774.9|775.3|774.7|1
1644218130000|2022-02-07 07:15:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644218160000|2022-02-07 07:16:00|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|1
1644218220000|2022-02-07 07:17:00|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|1
1644218260000|2022-02-07 07:17:40|775|774.4|775|774.4|775|774.4|775|774.4|1
1644218280000|2022-02-07 07:18:00|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|2
1644218320000|2022-02-07 07:18:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644218370000|2022-02-07 07:19:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644218390000|2022-02-07 07:19:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644218400000|2022-02-07 07:20:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|2
1644218410000|2022-02-07 07:20:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644218420000|2022-02-07 07:20:20|775|774.4|775|774.4|775|774.4|775|774.4|0
1644218430000|2022-02-07 07:20:30|||||||||1
1644218520000|2022-02-07 07:22:00|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644218530000|2022-02-07 07:22:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1644218570000|2022-02-07 07:22:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|6
1644218580000|2022-02-07 07:23:00|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|4
1644218640000|2022-02-07 07:24:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1644218660000|2022-02-07 07:24:20|775.5|774.9|775.5|774.9|775.6|775|775.5|774.9|1
1644218700000|2022-02-07 07:25:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|2
1644218790000|2022-02-07 07:26:30|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|2
1644218870000|2022-02-07 07:27:50|||||||||1
1644218930000|2022-02-07 07:28:50|775|774.4|774.9|774.3|775|774.4|774.9|774.3|5
1644218950000|2022-02-07 07:29:10|775|774.4|774.9|774.3|775|774.4|774.9|774.3|0
1644218960000|2022-02-07 07:29:20|||||||||1
1644218970000|2022-02-07 07:29:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644219000000|2022-02-07 07:30:00|774.9|774.3|775|774.4|775|774.4|774.9|774.3|8
1644219080000|2022-02-07 07:31:20|775.3|774.7|775|774.4|775.3|774.7|775|774.4|5
1644219090000|2022-02-07 07:31:30|||||||||3
1644219120000|2022-02-07 07:32:00|||||||||2
1644219140000|2022-02-07 07:32:20|||||||||1
1644219170000|2022-02-07 07:32:50|||||||||1
1644219180000|2022-02-07 07:33:00|||||||||1
1644219190000|2022-02-07 07:33:10|775.8|775.2|775.8|775.2|775.9|775.3|775.8|775.2|7
1644219240000|2022-02-07 07:34:00|775.6|775|775.6|775|775.6|775|775.5|774.9|3
1644219260000|2022-02-07 07:34:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1644219270000|2022-02-07 07:34:30|||||||||1
1644219300000|2022-02-07 07:35:00|775.6|775|775.8|775.2|775.8|775.2|775.6|775|1
1644219340000|2022-02-07 07:35:40|||||||||1
1644219360000|2022-02-07 07:36:00|775.5|774.9|775.8|775.2|775.8|775.2|775.5|774.9|5
1644219370000|2022-02-07 07:36:10|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|0
1644219400000|2022-02-07 07:36:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1644219410000|2022-02-07 07:36:50|776|775.4|776|775.4|776|775.4|776|775.4|4
1644219420000|2022-02-07 07:37:00|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1644219450000|2022-02-07 07:37:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644219480000|2022-02-07 07:38:00|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|1
1644219510000|2022-02-07 07:38:30|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|0
1644219550000|2022-02-07 07:39:10|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|0
1644219560000|2022-02-07 07:39:20|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644219570000|2022-02-07 07:39:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644219580000|2022-02-07 07:39:40|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644219590000|2022-02-07 07:39:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1644219600000|2022-02-07 07:40:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|1
1644219650000|2022-02-07 07:40:50|||||||||1
1644219780000|2022-02-07 07:43:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644219790000|2022-02-07 07:43:10|775.6|775|775.6|775|775.6|775|775.6|775|1
1644219830000|2022-02-07 07:43:50|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|1
1644219840000|2022-02-07 07:44:00|||||||||1
1644219910000|2022-02-07 07:45:10|775.8|775.2|775.8|775.2|775.9|775.3|775.8|775.2|0
1644219930000|2022-02-07 07:45:30|776|775.4|775.8|775.2|776|775.4|775.8|775.2|1
1644219940000|2022-02-07 07:45:40|775.9|775.3|775.9|775.3|775.9|775.3|775.8|775.2|0
1644219960000|2022-02-07 07:46:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644220000000|2022-02-07 07:46:40|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|3
1644220010000|2022-02-07 07:46:50|775.6|775|775.6|775|775.6|775|775.6|775|0
1644220020000|2022-02-07 07:47:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|0
1644220100000|2022-02-07 07:48:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1644220110000|2022-02-07 07:48:30|775.6|775|775.6|775|775.6|775|775.6|775|0
1644220120000|2022-02-07 07:48:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1644220130000|2022-02-07 07:48:50|||||||||2
1644220140000|2022-02-07 07:49:00|||||||||1
1644220220000|2022-02-07 07:50:20|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|2
1644220230000|2022-02-07 07:50:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644220260000|2022-02-07 07:51:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|3
1644220270000|2022-02-07 07:51:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644220300000|2022-02-07 07:51:40|||||||||1
1644220450000|2022-02-07 07:54:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644220470000|2022-02-07 07:54:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644220510000|2022-02-07 07:55:10|775.6|775|775.5|774.9|775.6|775|775.5|774.9|0
1644220540000|2022-02-07 07:55:40|||||||||2
1644220560000|2022-02-07 07:56:00|||||||||1
1644220610000|2022-02-07 07:56:50|775|774.4|775|774.4|775|774.4|775|774.4|12
1644220620000|2022-02-07 07:57:00|||||||||3
1644220640000|2022-02-07 07:57:20|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|0
1644220650000|2022-02-07 07:57:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644220660000|2022-02-07 07:57:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|2
1644220690000|2022-02-07 07:58:10|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644220700000|2022-02-07 07:58:20|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|0
1644220740000|2022-02-07 07:59:00|775.3|774.7|775.3|774.7|775.3|774.7|775.1|774.5|2
1644220750000|2022-02-07 07:59:10|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|4
1644220760000|2022-02-07 07:59:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|3
1644220770000|2022-02-07 07:59:30|775.8|775.2|776|775.4|776|775.4|775.8|775.2|2
1644220780000|2022-02-07 07:59:40|776.3|775.7|776.1|775.5|776.3|775.7|776|775.4|6
1644220800000|2022-02-07 08:00:00|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1644220810000|2022-02-07 08:00:10|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|6
1644220820000|2022-02-07 08:00:20|||||||||4
1644220840000|2022-02-07 08:00:40|776.9|776.3|777.2|776.6|777.2|776.6|776.9|776.3|3
1644220850000|2022-02-07 08:00:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|4
1644220870000|2022-02-07 08:01:10|777.4|776.8|778|777.4|778|777.4|777.4|776.8|9
1644220880000|2022-02-07 08:01:20|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|8
1644220890000|2022-02-07 08:01:30|778|777.4|778|777.4|778.2|777.6|778|777.4|3
1644220910000|2022-02-07 08:01:50|778.1|777.5|778.3|777.7|778.3|777.7|778.1|777.5|4
1644220920000|2022-02-07 08:02:00|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|1
1644220930000|2022-02-07 08:02:10|||||||||3
1644220940000|2022-02-07 08:02:20|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|2
1644220960000|2022-02-07 08:02:40|||||||||1
1644220970000|2022-02-07 08:02:50|778|777.4|778|777.4|778|777.4|778|777.4|2
1644221010000|2022-02-07 08:03:30|||||||||2
1644221020000|2022-02-07 08:03:40|777.6|777|777.6|777|777.6|777|777.6|777|3
1644221040000|2022-02-07 08:04:00|777.7|777.1|777.6|777|777.8|777.2|777.6|777|1
1644221050000|2022-02-07 08:04:10|777.1|776.5|777.2|776.6|777.2|776.6|777|776.4|1
1644221070000|2022-02-07 08:04:30|777|776.4|777|776.4|777|776.4|777|776.4|0
1644221110000|2022-02-07 08:05:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|2
1644221120000|2022-02-07 08:05:20|777.2|776.6|776.8|776.2|777.3|776.7|776.8|776.2|3
1644221140000|2022-02-07 08:05:40|776.7|776.1|776.6|776|776.7|776.1|776.6|776|1
1644221160000|2022-02-07 08:06:00|||||||||1
1644221190000|2022-02-07 08:06:30|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644221210000|2022-02-07 08:06:50|776.6|776|776.6|776|776.6|776|776.6|776|1
1644221260000|2022-02-07 08:07:40|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|1
1644221270000|2022-02-07 08:07:50|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|1
1644221280000|2022-02-07 08:08:00|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1644221330000|2022-02-07 08:08:50|776.6|776|776.6|776|776.6|776|776.6|776|3
1644221360000|2022-02-07 08:09:20|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644221390000|2022-02-07 08:09:50|||||||||1
1644221520000|2022-02-07 08:12:00|||||||||3
1644221540000|2022-02-07 08:12:20|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|3
1644221550000|2022-02-07 08:12:30|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|4
1644221570000|2022-02-07 08:12:50|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|2
1644221590000|2022-02-07 08:13:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|0
1644221640000|2022-02-07 08:14:00|777|776.4|776.9|776.3|777|776.4|776.9|776.3|1
1644221650000|2022-02-07 08:14:10|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1644221700000|2022-02-07 08:15:00|776.7|776.1|776.6|776|776.7|776.1|776.5|775.9|4
1644221730000|2022-02-07 08:15:30|||||||||3
1644221810000|2022-02-07 08:16:50|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1644221830000|2022-02-07 08:17:10|776.4|775.8|776.2|775.6|776.4|775.8|776.2|775.6|2
1644221840000|2022-02-07 08:17:20|775.6|775|775.8|775.2|775.8|775.2|775.6|775|28
1644221880000|2022-02-07 08:18:00|775.6|775|775.6|775|775.6|775|775.6|775|2
1644221900000|2022-02-07 08:18:20|775.5|774.9|775.6|775|775.6|775|775.5|774.9|1
1644221930000|2022-02-07 08:18:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644221980000|2022-02-07 08:19:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|2
1644222010000|2022-02-07 08:20:10|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1644222040000|2022-02-07 08:20:40|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|3
1644222050000|2022-02-07 08:20:50|||||||||1
1644222110000|2022-02-07 08:21:50|775|774.4|775|774.4|775|774.4|775|774.4|2
1644222130000|2022-02-07 08:22:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644222140000|2022-02-07 08:22:20|||||||||2
1644222160000|2022-02-07 08:22:40|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|1
1644222170000|2022-02-07 08:22:50|||||||||1
1644222180000|2022-02-07 08:23:00|775|774.4|775|774.4|775|774.4|775|774.4|0
1644222190000|2022-02-07 08:23:10|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644222220000|2022-02-07 08:23:40|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|0
1644222240000|2022-02-07 08:24:00|||||||||1
1644222270000|2022-02-07 08:24:30|775.3|774.7|775.1|774.5|775.3|774.7|775.1|774.5|0
1644222300000|2022-02-07 08:25:00|775|774.4|775|774.4|775|774.4|774.8|774.2|2
1644222320000|2022-02-07 08:25:20|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644222360000|2022-02-07 08:26:00|775|774.4|774.9|774.3|775|774.4|774.8|774.2|1
1644222370000|2022-02-07 08:26:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644222390000|2022-02-07 08:26:30|||||||||1
1644222400000|2022-02-07 08:26:40|774.6|774|774.6|774|774.6|774|774.6|774|2
1644222430000|2022-02-07 08:27:10|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|3
1644222440000|2022-02-07 08:27:20|775|774.4|774.9|774.3|775|774.4|774.9|774.3|2
1644222480000|2022-02-07 08:28:00|||||||||1
1644222500000|2022-02-07 08:28:20|774.8|774.2|774.6|774|774.8|774.2|774.6|774|0
1644222510000|2022-02-07 08:28:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|3
1644222530000|2022-02-07 08:28:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644222570000|2022-02-07 08:29:30|774.2|773.6|774|773.4|774.2|773.6|773.9|773.3|6
1644222610000|2022-02-07 08:30:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1644222620000|2022-02-07 08:30:20|774|773.4|774|773.4|774|773.4|774|773.4|0
1644222630000|2022-02-07 08:30:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644222650000|2022-02-07 08:30:50|774|773.4|774|773.4|774|773.4|774|773.4|5
1644222770000|2022-02-07 08:32:50|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1644222780000|2022-02-07 08:33:00|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|0
1644222810000|2022-02-07 08:33:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1644222820000|2022-02-07 08:33:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644222880000|2022-02-07 08:34:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|2
1644222920000|2022-02-07 08:35:20|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|3
1644222940000|2022-02-07 08:35:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644222990000|2022-02-07 08:36:30|774.6|774|774.8|774.2|774.8|774.2|774.6|774|3
1644223020000|2022-02-07 08:37:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644223050000|2022-02-07 08:37:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1644223070000|2022-02-07 08:37:50|774.6|774|774.6|774|774.6|774|774.6|774|0
1644223090000|2022-02-07 08:38:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1644223160000|2022-02-07 08:39:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1644223170000|2022-02-07 08:39:30|774.6|774|774.6|774|774.6|774|774.6|774|0
1644223260000|2022-02-07 08:41:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|2
1644223270000|2022-02-07 08:41:10|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644223310000|2022-02-07 08:41:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|2
1644223320000|2022-02-07 08:42:00|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644223330000|2022-02-07 08:42:10|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|0
1644223340000|2022-02-07 08:42:20|774.6|774|774.6|774|774.6|774|774.6|774|3
1644223370000|2022-02-07 08:42:50|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|0
1644223520000|2022-02-07 08:45:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644223580000|2022-02-07 08:46:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1644223590000|2022-02-07 08:46:30|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|0
1644223610000|2022-02-07 08:46:50|774.6|774|774.6|774|774.6|774|774.6|774|0
1644223620000|2022-02-07 08:47:00|774.5|773.9|774.9|774.3|774.9|774.3|774.5|773.9|7
1644223650000|2022-02-07 08:47:30|775|774.4|775.1|774.5|775.1|774.5|775|774.4|0
1644223660000|2022-02-07 08:47:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|8
1644223680000|2022-02-07 08:48:00|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|0
1644223700000|2022-02-07 08:48:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644223710000|2022-02-07 08:48:30|775|774.4|775|774.4|775|774.4|775|774.4|0
1644223760000|2022-02-07 08:49:20|775.1|774.5|775|774.4|775.1|774.5|775|774.4|1
1644223800000|2022-02-07 08:50:00|775.1|774.5|775|774.4|775.1|774.5|775|774.4|0
1644223840000|2022-02-07 08:50:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|2
1644223860000|2022-02-07 08:51:00|775.3|774.7|775|774.4|775.3|774.7|775|774.4|6
1644223870000|2022-02-07 08:51:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1644223900000|2022-02-07 08:51:40|775|774.4|775|774.4|775|774.4|775|774.4|2
1644223940000|2022-02-07 08:52:20|||||||||1
1644223950000|2022-02-07 08:52:30|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644223960000|2022-02-07 08:52:40|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|5
1644224090000|2022-02-07 08:54:50|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|1
1644224150000|2022-02-07 08:55:50|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644224200000|2022-02-07 08:56:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1644224210000|2022-02-07 08:56:50|774.6|774|774.6|774|774.6|774|774.6|774|1
1644224250000|2022-02-07 08:57:30|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|3
1644224280000|2022-02-07 08:58:00|775|774.4|775|774.4|775|774.4|775|774.4|1
1644224350000|2022-02-07 08:59:10|775.1|774.5|774.5|773.9|775.3|774.7|774.5|773.9|25
1644224360000|2022-02-07 08:59:20|774|773.4|773.9|773.3|774|773.4|773.8|773.2|18
1644224410000|2022-02-07 09:00:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1644224420000|2022-02-07 09:00:20|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|4
1644224430000|2022-02-07 09:00:30|773.4|772.8|773.6|773|773.6|773|773.4|772.8|1
1644224450000|2022-02-07 09:00:50|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644224460000|2022-02-07 09:01:00|773.8|773.2|773.6|773|774|773.4|773.6|773|14
1644224520000|2022-02-07 09:02:00|773.7|773.1|773.6|773|773.7|773.1|773.6|773|1
1644224530000|2022-02-07 09:02:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|1
1644224540000|2022-02-07 09:02:20|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|0
1644224550000|2022-02-07 09:02:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|21
1644224570000|2022-02-07 09:02:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|4
1644224580000|2022-02-07 09:03:00|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|4
1644224600000|2022-02-07 09:03:20|774|773.4|774|773.4|774|773.4|774|773.4|1
1644224610000|2022-02-07 09:03:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644224630000|2022-02-07 09:03:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644224660000|2022-02-07 09:04:20|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|0
1644224670000|2022-02-07 09:04:30|774.6|774|774.6|774|774.7|774.1|774.6|774|18
1644224680000|2022-02-07 09:04:40|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|0
1644224690000|2022-02-07 09:04:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1644224700000|2022-02-07 09:05:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644224710000|2022-02-07 09:05:10|||||||||1
1644224720000|2022-02-07 09:05:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1644224750000|2022-02-07 09:05:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1644224760000|2022-02-07 09:06:00|775|774.4|775|774.4|775|774.4|775|774.4|2
1644224770000|2022-02-07 09:06:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644224780000|2022-02-07 09:06:20|774.9|774.3|775.2|774.6|775.2|774.6|774.9|774.3|1
1644224790000|2022-02-07 09:06:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644224800000|2022-02-07 09:06:40|775.1|774.5|775|774.4|775.1|774.5|775|774.4|0
1644224820000|2022-02-07 09:07:00|||||||||1
1644224830000|2022-02-07 09:07:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1644224920000|2022-02-07 09:08:40|774.6|774|774.5|773.9|774.6|774|774.5|773.9|1
1644224930000|2022-02-07 09:08:50|||||||||1
1644224940000|2022-02-07 09:09:00|774.4|773.8|774.1|773.5|774.4|773.8|774.1|773.5|3
1644224950000|2022-02-07 09:09:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|4
1644224990000|2022-02-07 09:09:50|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644225000000|2022-02-07 09:10:00|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|9
1644225010000|2022-02-07 09:10:10|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|13
1644225020000|2022-02-07 09:10:20|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644225030000|2022-02-07 09:10:30|||||||||1
1644225040000|2022-02-07 09:10:40|||||||||3
1644225060000|2022-02-07 09:11:00|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|4
1644225070000|2022-02-07 09:11:10|773.3|772.7|773.3|772.7|773.4|772.8|773.3|772.7|3
1644225080000|2022-02-07 09:11:20|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1644225090000|2022-02-07 09:11:30|||||||||2
1644225120000|2022-02-07 09:12:00|773|772.4|773|772.4|773|772.4|773|772.4|10
1644225140000|2022-02-07 09:12:20|772.5|771.9|772.6|772|772.6|772|772.4|771.8|9
1644225160000|2022-02-07 09:12:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1644225180000|2022-02-07 09:13:00|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|3
1644225190000|2022-02-07 09:13:10|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|2
1644225200000|2022-02-07 09:13:20|772.3|771.7|772.5|771.9|772.6|771.9|772.2|771.6|10
1644225210000|2022-02-07 09:13:30|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|1
1644225240000|2022-02-07 09:14:00|772.5|771.9|772.6|772|772.6|772|772.2|771.6|12
1644225250000|2022-02-07 09:14:10|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644225280000|2022-02-07 09:14:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|1
1644225290000|2022-02-07 09:14:50|772.6|772|772.7|772.1|772.7|772.1|772.6|772|1
1644225320000|2022-02-07 09:15:20|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|3
1644225330000|2022-02-07 09:15:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1644225340000|2022-02-07 09:15:40|773|772.4|773|772.4|773|772.4|773|772.4|0
1644225370000|2022-02-07 09:16:10|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|0
1644225380000|2022-02-07 09:16:20|773|772.4|773|772.4|773|772.4|773|772.4|0
1644225440000|2022-02-07 09:17:20|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|4
1644225460000|2022-02-07 09:17:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644225480000|2022-02-07 09:18:00|773|772.4|773.2|772.6|773.2|772.6|772.9|772.3|3
1644225490000|2022-02-07 09:18:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644225500000|2022-02-07 09:18:20|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644225510000|2022-02-07 09:18:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644225570000|2022-02-07 09:19:30|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|1
1644225580000|2022-02-07 09:19:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|3
1644225630000|2022-02-07 09:20:30|772.9|772.3|772.7|772.1|772.9|772.3|772.7|772.1|6
1644225640000|2022-02-07 09:20:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1644225650000|2022-02-07 09:20:50|772.9|772.3|773.1|772.5|773.1|772.5|772.9|772.3|0
1644225670000|2022-02-07 09:21:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1644225690000|2022-02-07 09:21:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644225770000|2022-02-07 09:22:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1644225780000|2022-02-07 09:23:00|773|772.4|773|772.4|773|772.4|773|772.4|4
1644225810000|2022-02-07 09:23:30|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|1
1644225830000|2022-02-07 09:23:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|8
1644225840000|2022-02-07 09:24:00|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|4
1644225880000|2022-02-07 09:24:40|772.6|772|772.6|772|772.6|772|772.6|772|5
1644225890000|2022-02-07 09:24:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1644225910000|2022-02-07 09:25:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1644225930000|2022-02-07 09:25:30|772.4|771.8|772.5|771.9|772.8|772.2|772.4|771.8|7
1644225940000|2022-02-07 09:25:40|772.6|772|772.6|772|772.6|772|772.6|772|0
1644225950000|2022-02-07 09:25:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1644225970000|2022-02-07 09:26:10|772.6|772|772.6|772|772.6|772|772.5|771.9|3
1644226000000|2022-02-07 09:26:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1644226010000|2022-02-07 09:26:50|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|4
1644226020000|2022-02-07 09:27:00|772.9|772.3|772.8|772.2|773|772.4|772.8|772.2|1
1644226040000|2022-02-07 09:27:20|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|6
1644226060000|2022-02-07 09:27:40|773.5|772.9|773.2|772.6|773.5|772.9|773|772.4|6
1644226090000|2022-02-07 09:28:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1644226100000|2022-02-07 09:28:20|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|1
1644226120000|2022-02-07 09:28:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644226150000|2022-02-07 09:29:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1644226200000|2022-02-07 09:30:00|773|772.4|773|772.4|773|772.4|773|772.4|1
1644226220000|2022-02-07 09:30:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1644226260000|2022-02-07 09:31:00|773|772.4|773.1|772.5|773.5|772.9|773|772.4|11
1644226270000|2022-02-07 09:31:10|773.2|772.6|773.6|773|773.6|773|773.2|772.6|4
1644226280000|2022-02-07 09:31:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644226310000|2022-02-07 09:31:50|773.9|773.3|774.4|773.8|774.4|773.8|773.9|773.3|7
1644226320000|2022-02-07 09:32:00|774.3|773.7|774|773.4|774.3|773.7|773.9|773.3|5
1644226330000|2022-02-07 09:32:10|774.3|773.7|774.6|774|774.6|774|774.3|773.7|4
1644226340000|2022-02-07 09:32:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|2
1644226350000|2022-02-07 09:32:30|774.9|774.3|775.2|774.6|775.2|774.6|774.9|774.3|11
1644226360000|2022-02-07 09:32:40|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|3
1644226370000|2022-02-07 09:32:50|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644226380000|2022-02-07 09:33:00|775|774.4|774.5|773.9|775|774.4|774.5|773.9|6
1644226390000|2022-02-07 09:33:10|774.6|774|774.6|774|774.6|774|774.6|774|8
1644226400000|2022-02-07 09:33:20|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|0
1644226410000|2022-02-07 09:33:30|774.6|774|774.8|774.2|774.8|774.2|774.6|774|2
1644226440000|2022-02-07 09:34:00|775|774.4|774.8|774.2|775|774.4|774.8|774.2|6
1644226460000|2022-02-07 09:34:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|11
1644226470000|2022-02-07 09:34:30|||||||||2
1644226490000|2022-02-07 09:34:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|12
1644226500000|2022-02-07 09:35:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|2
1644226550000|2022-02-07 09:35:50|||||||||2
1644226560000|2022-02-07 09:36:00|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|12
1644226570000|2022-02-07 09:36:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644226580000|2022-02-07 09:36:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|4
1644226590000|2022-02-07 09:36:30|||||||||1
1644226600000|2022-02-07 09:36:40|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|37
1644226610000|2022-02-07 09:36:50|775.6|775|775.9|775.3|775.9|775.3|775.6|775|58
1644226620000|2022-02-07 09:37:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644226640000|2022-02-07 09:37:20|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|7
1644226660000|2022-02-07 09:37:40|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|11
1644226670000|2022-02-07 09:37:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|3
1644226680000|2022-02-07 09:38:00|775.8|775.2|775.5|774.9|775.8|775.2|775.5|774.9|3
1644226690000|2022-02-07 09:38:10|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|4
1644226700000|2022-02-07 09:38:20|||||||||1
1644226710000|2022-02-07 09:38:30|775.5|774.9|775.5|774.9|775.8|775.2|775.4|774.8|16
1644226720000|2022-02-07 09:38:40|||||||||1
1644226730000|2022-02-07 09:38:50|775.6|775|775.7|775.1|775.7|775.1|775.6|775|0
1644226740000|2022-02-07 09:39:00|775.6|775|775.7|775.1|775.7|775.1|775.5|774.9|1
1644226760000|2022-02-07 09:39:20|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644226770000|2022-02-07 09:39:30|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|3
1644226780000|2022-02-07 09:39:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644226790000|2022-02-07 09:39:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|2
1644226810000|2022-02-07 09:40:10|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|5
1644226830000|2022-02-07 09:40:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1644226840000|2022-02-07 09:40:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|2
1644226890000|2022-02-07 09:41:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|8
1644226900000|2022-02-07 09:41:40|775.5|774.9|775.5|774.9|775.5|774.9|775.4|774.8|3
1644226920000|2022-02-07 09:42:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|5
1644226940000|2022-02-07 09:42:20|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|7
1644226960000|2022-02-07 09:42:40|||||||||2
1644226970000|2022-02-07 09:42:50|||||||||5
1644226980000|2022-02-07 09:43:00|||||||||1
1644226990000|2022-02-07 09:43:10|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|6
1644227000000|2022-02-07 09:43:20|775.8|775.2|775.5|774.9|775.8|775.2|775.5|774.9|4
1644227010000|2022-02-07 09:43:30|775.3|774.7|775.3|774.7|775.3|774.7|775.2|774.6|0
1644227020000|2022-02-07 09:43:40|775.1|774.5|775.3|774.7|775.3|774.7|775.1|774.5|2
1644227040000|2022-02-07 09:44:00|||||||||2
1644227050000|2022-02-07 09:44:10|775.1|774.5|775|774.4|775.1|774.5|775|774.4|3
1644227060000|2022-02-07 09:44:20|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|4
1644227070000|2022-02-07 09:44:30|775.3|774.7|775.5|774.9|775.5|774.9|775.3|774.7|1
1644227080000|2022-02-07 09:44:40|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|5
1644227090000|2022-02-07 09:44:50|775.1|774.5|775.2|774.6|775.2|774.6|775|774.4|6
1644227100000|2022-02-07 09:45:00|775|774.4|775|774.4|775|774.4|775|774.4|3
1644227120000|2022-02-07 09:45:20|775.2|774.6|775|774.4|775.2|774.6|775|774.4|3
1644227130000|2022-02-07 09:45:30|775.1|774.5|775|774.4|775.2|774.6|775|774.4|3
1644227150000|2022-02-07 09:45:50|775.5|774.9|775.8|775.2|775.8|775.2|775.5|774.9|6
1644227160000|2022-02-07 09:46:00|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|13
1644227170000|2022-02-07 09:46:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644227220000|2022-02-07 09:47:00|||||||||1
1644227310000|2022-02-07 09:48:30|775.8|775.2|775.8|775.2|775.8|775.2|775.6|775|9
1644227340000|2022-02-07 09:49:00|775.6|775|775.6|775|775.7|775.1|775.6|775|1
1644227360000|2022-02-07 09:49:20|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|0
1644227390000|2022-02-07 09:49:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644227400000|2022-02-07 09:50:00|775.6|775|775.8|775.2|775.8|775.2|775.6|775|2
1644227410000|2022-02-07 09:50:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|1
1644227420000|2022-02-07 09:50:20|775.6|775|775.8|775.2|775.8|775.2|775.6|775|0
1644227430000|2022-02-07 09:50:30|||||||||1
1644227440000|2022-02-07 09:50:40|775.6|775|775.6|775|775.6|775|775.6|775|1
1644227460000|2022-02-07 09:51:00|775.8|775.2|775.6|775|775.8|775.2|775.6|775|0
1644227510000|2022-02-07 09:51:50|||||||||1
1644227570000|2022-02-07 09:52:50|||||||||1
1644227580000|2022-02-07 09:53:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|1
1644227610000|2022-02-07 09:53:30|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|3
1644227640000|2022-02-07 09:54:00|775.4|774.8|775.7|775.1|775.7|775.1|775.4|774.8|12
1644227680000|2022-02-07 09:54:40|775.6|775|775.6|775|775.6|775|775.6|775|0
1644227700000|2022-02-07 09:55:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|1
1644227740000|2022-02-07 09:55:40|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644227750000|2022-02-07 09:55:50|||||||||1
1644227800000|2022-02-07 09:56:40|775.6|775|775.8|775.2|775.8|775.2|775.6|775|5
1644227820000|2022-02-07 09:57:00|||||||||1
1644227830000|2022-02-07 09:57:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|4
1644227860000|2022-02-07 09:57:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|2
1644227880000|2022-02-07 09:58:00|||||||||2
1644227900000|2022-02-07 09:58:20|||||||||1
1644227920000|2022-02-07 09:58:40|||||||||1
1644227940000|2022-02-07 09:59:00|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644227950000|2022-02-07 09:59:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1644228000000|2022-02-07 10:00:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|1
1644228010000|2022-02-07 10:00:10|||||||||1
1644228020000|2022-02-07 10:00:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644228040000|2022-02-07 10:00:40|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|0
1644228060000|2022-02-07 10:01:00|775|774.4|774.9|774.3|775|774.4|774.8|774.2|3
1644228110000|2022-02-07 10:01:50|775|774.4|775|774.4|775|774.4|775|774.4|1
1644228120000|2022-02-07 10:02:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644228130000|2022-02-07 10:02:10|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|2
1644228150000|2022-02-07 10:02:30|774.6|774|774.6|774|774.6|774|774.6|774|0
1644228160000|2022-02-07 10:02:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1644228180000|2022-02-07 10:03:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|4
1644228210000|2022-02-07 10:03:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|2
1644228220000|2022-02-07 10:03:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644228240000|2022-02-07 10:04:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644228260000|2022-02-07 10:04:20|774.1|773.5|774|773.4|774.1|773.5|774|773.4|1
1644228270000|2022-02-07 10:04:30|||||||||1
1644228330000|2022-02-07 10:05:30|||||||||1
1644228340000|2022-02-07 10:05:40|||||||||1
1644228350000|2022-02-07 10:05:50|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|2
1644228390000|2022-02-07 10:06:30|773.6|773|773.3|772.7|773.6|773|773.3|772.7|1
1644228400000|2022-02-07 10:06:40|||||||||1
1644228540000|2022-02-07 10:09:00|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|1
1644228560000|2022-02-07 10:09:20|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|3
1644228600000|2022-02-07 10:10:00|773.6|773|773.8|773.2|773.8|773.2|773.6|773|0
1644228660000|2022-02-07 10:11:00|773.6|773|773.6|773|773.6|773|773.6|773|2
1644228690000|2022-02-07 10:11:30|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644228700000|2022-02-07 10:11:40|773.6|773|773.6|773|773.6|773|773.6|773|1
1644228760000|2022-02-07 10:12:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|1
1644228780000|2022-02-07 10:13:00|773.6|773|773.6|773|773.8|773.2|773.6|773|5
1644228790000|2022-02-07 10:13:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644228830000|2022-02-07 10:13:50|773.8|773.2|773.5|772.9|773.8|773.2|773.5|772.9|2
1644228840000|2022-02-07 10:14:00|||||||||1
1644228960000|2022-02-07 10:16:00|773.8|773.2|773.6|773|773.8|773.2|773.5|772.9|5
1644228970000|2022-02-07 10:16:10|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|0
1644228990000|2022-02-07 10:16:30|773.9|773.3|774.5|773.9|774.5|773.9|773.9|773.3|6
1644229030000|2022-02-07 10:17:10|||||||||3
1644229060000|2022-02-07 10:17:40|||||||||1
1644229090000|2022-02-07 10:18:10|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644229130000|2022-02-07 10:18:50|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644229140000|2022-02-07 10:19:00|774.7|774.1|774.6|774|774.7|774.1|774.6|774|1
1644229190000|2022-02-07 10:19:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1644229260000|2022-02-07 10:21:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644229290000|2022-02-07 10:21:30|774.3|773.7|774.5|773.9|774.5|773.9|774.3|773.7|2
1644229320000|2022-02-07 10:22:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644229350000|2022-02-07 10:22:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644229360000|2022-02-07 10:22:40|774.6|774|774.6|774|774.6|774|774.6|774|1
1644229520000|2022-02-07 10:25:20|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|0
1644229550000|2022-02-07 10:25:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1644229560000|2022-02-07 10:26:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644229590000|2022-02-07 10:26:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|2
1644229600000|2022-02-07 10:26:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644229610000|2022-02-07 10:26:50|775|774.4|775|774.4|775|774.4|775|774.4|0
1644229670000|2022-02-07 10:27:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1644229710000|2022-02-07 10:28:30|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|0
1644229740000|2022-02-07 10:29:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|2
1644229760000|2022-02-07 10:29:20|775.2|774.6|775.1|774.5|775.2|774.6|775.1|774.5|2
1644229770000|2022-02-07 10:29:30|775|774.4|775|774.4|775|774.4|775|774.4|0
1644229800000|2022-02-07 10:30:00|774.9|774.3|775|774.4|775|774.4|774.9|774.3|1
1644229860000|2022-02-07 10:31:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1644229870000|2022-02-07 10:31:10|774.9|774.3|775|774.4|775|774.4|774.9|774.3|2
1644229900000|2022-02-07 10:31:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644229910000|2022-02-07 10:31:50|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644229920000|2022-02-07 10:32:00|774.6|774|774.6|774|774.6|774|774.6|774|2
1644229930000|2022-02-07 10:32:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644229950000|2022-02-07 10:32:30|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644229970000|2022-02-07 10:32:50|775|774.4|775.8|775.2|775.8|775.2|775|774.4|9
1644229980000|2022-02-07 10:33:00|775.6|775|775.6|775|775.6|775|775.6|775|4
1644229990000|2022-02-07 10:33:10|775.7|775.1|775.6|775|775.7|775.1|775.6|775|21
1644230000000|2022-02-07 10:33:20|775.5|774.9|775.5|774.9|775.6|775|775.4|774.8|2
1644230010000|2022-02-07 10:33:30|||||||||1
1644230060000|2022-02-07 10:34:20|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|2
1644230090000|2022-02-07 10:34:50|775.6|775|775.5|774.9|775.6|775|775.5|774.9|1
1644230100000|2022-02-07 10:35:00|||||||||1
1644230120000|2022-02-07 10:35:20|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|2
1644230160000|2022-02-07 10:36:00|775.4|774.8|775.2|774.6|775.4|774.8|775.2|774.6|0
1644230210000|2022-02-07 10:36:50|||||||||1
1644230220000|2022-02-07 10:37:00|||||||||1
1644230240000|2022-02-07 10:37:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644230270000|2022-02-07 10:37:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|2
1644230280000|2022-02-07 10:38:00|775.6|775|775.6|775|775.6|775|775.6|775|0
1644230340000|2022-02-07 10:39:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644230350000|2022-02-07 10:39:10|||||||||1
1644230360000|2022-02-07 10:39:20|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|0
1644230370000|2022-02-07 10:39:30|775.6|775|775.8|775.2|775.8|775.2|775.6|775|0
1644230380000|2022-02-07 10:39:40|775.7|775.1|775.7|775.1|775.7|775.1|775.6|775|0
1644230400000|2022-02-07 10:40:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1644230410000|2022-02-07 10:40:10|||||||||1
1644230450000|2022-02-07 10:40:50|||||||||1
1644230500000|2022-02-07 10:41:40|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644230530000|2022-02-07 10:42:10|775.6|775|775.6|775|775.6|775|775.6|775|0
1644230580000|2022-02-07 10:43:00|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|0
1644230750000|2022-02-07 10:45:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|5
1644230790000|2022-02-07 10:46:30|775.6|775|775.6|775|775.6|775|775.6|775|0
1644230800000|2022-02-07 10:46:40|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|0
1644230820000|2022-02-07 10:47:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|1
1644230880000|2022-02-07 10:48:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|2
1644230900000|2022-02-07 10:48:20|775.7|775.1|775.6|775|775.7|775.1|775.6|775|1
1644230920000|2022-02-07 10:48:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644230930000|2022-02-07 10:48:50|||||||||1
1644230940000|2022-02-07 10:49:00|||||||||2
1644230960000|2022-02-07 10:49:20|||||||||2
1644231000000|2022-02-07 10:50:00|||||||||1
1644231050000|2022-02-07 10:50:50|||||||||1
1644231060000|2022-02-07 10:51:00|||||||||1
1644231120000|2022-02-07 10:52:00|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|3
1644231170000|2022-02-07 10:52:50|775.6|775|775.5|774.9|775.6|775|775.5|774.9|1
1644231220000|2022-02-07 10:53:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|2
1644231230000|2022-02-07 10:53:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|3
1644231290000|2022-02-07 10:54:50|775.6|775|775.6|775|775.6|775|775.6|775|0
1644231370000|2022-02-07 10:56:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644231400000|2022-02-07 10:56:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644231420000|2022-02-07 10:57:00|776|775.4|776|775.4|776|775.4|776|775.4|0
1644231490000|2022-02-07 10:58:10|||||||||1
1644231520000|2022-02-07 10:58:40|776.3|775.7|776.5|775.9|776.5|775.9|776.3|775.7|5
1644231530000|2022-02-07 10:58:50|776.6|776|776.6|776|776.6|776|776.6|776|1
1644231540000|2022-02-07 10:59:00|||||||||4
1644231550000|2022-02-07 10:59:10|776.5|775.9|776.6|776|776.6|776|776.5|775.9|0
1644231580000|2022-02-07 10:59:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644231590000|2022-02-07 10:59:50|776|775.4|776.1|775.5|776.1|775.5|776|775.4|1
1644231600000|2022-02-07 11:00:00|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|0
1644231610000|2022-02-07 11:00:10|776.2|775.6|776.1|775.5|776.2|775.6|776.1|775.5|2
1644231620000|2022-02-07 11:00:20|776|775.4|776|775.4|776|775.4|776|775.4|0
1644231630000|2022-02-07 11:00:30|776.1|775.5|776.1|775.5|776.1|775.5|776|775.4|0
1644231650000|2022-02-07 11:00:50|776|775.4|776|775.4|776|775.4|776|775.4|0
1644231660000|2022-02-07 11:01:00|776.1|775.5|776|775.4|776.1|775.5|776|775.4|0
1644231680000|2022-02-07 11:01:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|4
1644231700000|2022-02-07 11:01:40|||||||||1
1644231740000|2022-02-07 11:02:20|776|775.4|776.1|775.5|776.1|775.5|776|775.4|0
1644231780000|2022-02-07 11:03:00|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|3
1644231840000|2022-02-07 11:04:00|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|3
1644231860000|2022-02-07 11:04:20|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|11
1644231870000|2022-02-07 11:04:30|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|1
1644231880000|2022-02-07 11:04:40|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|1
1644231900000|2022-02-07 11:05:00|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|31
1644231910000|2022-02-07 11:05:10|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|0
1644231930000|2022-02-07 11:05:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1644231980000|2022-02-07 11:06:20|777|776.4|777|776.4|777|776.4|777|776.4|1
1644231990000|2022-02-07 11:06:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1644232010000|2022-02-07 11:06:50|777|776.4|777|776.4|777|776.4|777|776.4|32
1644232020000|2022-02-07 11:07:00|777.3|776.7|777.1|776.5|777.3|776.7|777.1|776.5|11
1644232100000|2022-02-07 11:08:20|777|776.4|777|776.4|777|776.4|777|776.4|1
1644232120000|2022-02-07 11:08:40|||||||||1
1644232170000|2022-02-07 11:09:30|||||||||2
1644232180000|2022-02-07 11:09:40|||||||||3
1644232220000|2022-02-07 11:10:20|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|4
1644232230000|2022-02-07 11:10:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|0
1644232240000|2022-02-07 11:10:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1644232280000|2022-02-07 11:11:20|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|10
1644232310000|2022-02-07 11:11:50|||||||||1
1644232320000|2022-02-07 11:12:00|777|776.4|776.9|776.3|777|776.4|776.9|776.3|1
1644232350000|2022-02-07 11:12:30|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|1
1644232370000|2022-02-07 11:12:50|776.3|775.7|775.8|775.2|776.3|775.7|775.8|775.2|10
1644232420000|2022-02-07 11:13:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|3
1644232450000|2022-02-07 11:14:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644232470000|2022-02-07 11:14:30|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1644232490000|2022-02-07 11:14:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644232500000|2022-02-07 11:15:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|10
1644232550000|2022-02-07 11:15:50|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|0
1644232560000|2022-02-07 11:16:00|775.6|775|775.8|775.2|775.8|775.2|775.6|775|0
1644232570000|2022-02-07 11:16:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644232590000|2022-02-07 11:16:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644232600000|2022-02-07 11:16:40|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|4
1644232620000|2022-02-07 11:17:00|||||||||9
1644232680000|2022-02-07 11:18:00|||||||||1
1644232690000|2022-02-07 11:18:10|775.7|775.1|775.3|774.7|775.7|775.1|775.3|774.7|2
1644232720000|2022-02-07 11:18:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1644232820000|2022-02-07 11:20:20|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644232830000|2022-02-07 11:20:30|775.5|774.9|775.9|775.3|775.9|775.3|775.5|774.9|15
1644232840000|2022-02-07 11:20:40|775.8|775.2|775.6|775|775.8|775.2|775.6|775|0
1644232850000|2022-02-07 11:20:50|775.7|775.1|775.6|775|775.7|775.1|775.6|775|0
1644232860000|2022-02-07 11:21:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|0
1644232870000|2022-02-07 11:21:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|0
1644232890000|2022-02-07 11:21:30|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|2
1644232910000|2022-02-07 11:21:50|776|775.4|776|775.4|776|775.4|776|775.4|4
1644232920000|2022-02-07 11:22:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|11
1644232930000|2022-02-07 11:22:10|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|9
1644232960000|2022-02-07 11:22:40|777|776.4|777|776.4|777|776.4|777|776.4|0
1644232990000|2022-02-07 11:23:10|777.1|776.5|777.5|776.9|777.5|776.9|777.1|776.5|8
1644233010000|2022-02-07 11:23:30|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|3
1644233020000|2022-02-07 11:23:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|9
1644233040000|2022-02-07 11:24:00|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|1
1644233070000|2022-02-07 11:24:30|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1644233150000|2022-02-07 11:25:50|||||||||1
1644233200000|2022-02-07 11:26:40|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|4
1644233210000|2022-02-07 11:26:50|||||||||1
1644233250000|2022-02-07 11:27:30|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1644233270000|2022-02-07 11:27:50|||||||||1
1644233290000|2022-02-07 11:28:10|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|2
1644233300000|2022-02-07 11:28:20|777.6|777|777.8|777.2|777.8|777.2|777.6|777|0
1644233320000|2022-02-07 11:28:40|777.6|777|777.5|776.9|777.6|777|777.5|776.9|1
1644233330000|2022-02-07 11:28:50|777.7|777.1|777.8|777.2|777.8|777.2|777.7|777.1|0
1644233340000|2022-02-07 11:29:00|||||||||1
1644233360000|2022-02-07 11:29:20|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|1
1644233380000|2022-02-07 11:29:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1644233400000|2022-02-07 11:30:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644233450000|2022-02-07 11:30:50|||||||||1
1644233490000|2022-02-07 11:31:30|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|1
1644233520000|2022-02-07 11:32:00|777.3|776.7|777|776.4|777.3|776.7|777|776.4|1
1644233550000|2022-02-07 11:32:30|777.1|776.5|777|776.4|777.1|776.5|777|776.4|1
1644233570000|2022-02-07 11:32:50|||||||||1
1644233580000|2022-02-07 11:33:00|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|0
1644233590000|2022-02-07 11:33:10|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1644233610000|2022-02-07 11:33:30|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|0
1644233630000|2022-02-07 11:33:50|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|0
1644233640000|2022-02-07 11:34:00|777|776.4|777|776.4|777.1|776.5|777|776.4|3
1644233650000|2022-02-07 11:34:10|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|0
1644233660000|2022-02-07 11:34:20|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|0
1644233690000|2022-02-07 11:34:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1644233700000|2022-02-07 11:35:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1644233810000|2022-02-07 11:36:50|777.6|777|777.5|776.9|777.6|777|777.5|776.9|7
1644233820000|2022-02-07 11:37:00|777.6|777|777.6|777|777.6|777|777.6|777|0
1644233840000|2022-02-07 11:37:20|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|4
1644233880000|2022-02-07 11:38:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644233920000|2022-02-07 11:38:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|1
1644233930000|2022-02-07 11:38:50|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|1
1644233970000|2022-02-07 11:39:30|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644234000000|2022-02-07 11:40:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1644234010000|2022-02-07 11:40:10|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644234040000|2022-02-07 11:40:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1644234100000|2022-02-07 11:41:40|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1644234110000|2022-02-07 11:41:50|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1644234140000|2022-02-07 11:42:20|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|4
1644234150000|2022-02-07 11:42:30|||||||||1
1644234160000|2022-02-07 11:42:40|777.1|776.5|777|776.4|777.1|776.5|777|776.4|3
1644234170000|2022-02-07 11:42:50|||||||||2
1644234180000|2022-02-07 11:43:00|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|3
1644234200000|2022-02-07 11:43:20|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|3
1644234210000|2022-02-07 11:43:30|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644234290000|2022-02-07 11:44:50|||||||||1
1644234300000|2022-02-07 11:45:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|1
1644234310000|2022-02-07 11:45:10|777|776.4|776.6|776|777|776.4|776.6|776|13
1644234430000|2022-02-07 11:47:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|5
1644234440000|2022-02-07 11:47:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|2
1644234530000|2022-02-07 11:48:50|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|4
1644234540000|2022-02-07 11:49:00|777.6|777|777.4|776.8|777.6|777|777.4|776.8|4
1644234570000|2022-02-07 11:49:30|||||||||1
1644234590000|2022-02-07 11:49:50|||||||||1
1644234610000|2022-02-07 11:50:10|777.6|777|777.6|777|777.6|777|777.6|777|0
1644234620000|2022-02-07 11:50:20|777.5|776.9|777.6|777|777.6|777|777.5|776.9|0
1644234630000|2022-02-07 11:50:30|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|2
1644234650000|2022-02-07 11:50:50|||||||||1
1644234710000|2022-02-07 11:51:50|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|1
1644234730000|2022-02-07 11:52:10|777|776.4|777|776.4|777|776.4|777|776.4|8
1644234750000|2022-02-07 11:52:30|777.1|776.5|777|776.4|777.1|776.5|777|776.4|3
1644234830000|2022-02-07 11:53:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|3
1644234850000|2022-02-07 11:54:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1644234880000|2022-02-07 11:54:40|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|0
1644234900000|2022-02-07 11:55:00|777.2|776.6|777.1|776.5|777.3|776.7|777.1|776.5|2
1644234960000|2022-02-07 11:56:00|777|776.4|777|776.4|777|776.4|777|776.4|1
1644234980000|2022-02-07 11:56:20|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|2
1644235000000|2022-02-07 11:56:40|||||||||1
1644235010000|2022-02-07 11:56:50|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644235020000|2022-02-07 11:57:00|776.8|776.2|776.5|775.9|776.8|776.2|776.5|775.9|3
1644235040000|2022-02-07 11:57:20|776.6|776|776.6|776|776.6|776|776.6|776|0
1644235080000|2022-02-07 11:58:00|||||||||4
1644235100000|2022-02-07 11:58:20|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|7
1644235110000|2022-02-07 11:58:30|776.6|776|776.6|776|776.6|776|776.6|776|0
1644235160000|2022-02-07 11:59:20|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1644235170000|2022-02-07 11:59:30|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644235200000|2022-02-07 12:00:00|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|0
1644235210000|2022-02-07 12:00:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644235220000|2022-02-07 12:00:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644235280000|2022-02-07 12:01:20|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644235290000|2022-02-07 12:01:30|776.6|776|776.9|776.3|776.9|776.3|776.6|776|8
1644235320000|2022-02-07 12:02:00|776.6|776|776.6|776|776.6|776|776.6|776|1
1644235410000|2022-02-07 12:03:30|||||||||1
1644235420000|2022-02-07 12:03:40|776.5|775.9|776.6|776|776.6|776|776.5|775.9|1
1644235440000|2022-02-07 12:04:00|||||||||1
1644235550000|2022-02-07 12:05:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|1
1644235560000|2022-02-07 12:06:00|||||||||1
1644235570000|2022-02-07 12:06:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644235620000|2022-02-07 12:07:00|776.1|775.5|776.1|775.5|776.2|775.6|776.1|775.5|3
1644235670000|2022-02-07 12:07:50|775.8|775.2|775.8|775.2|775.9|775.3|775.8|775.2|1
1644235680000|2022-02-07 12:08:00|776.1|775.5|775.9|775.3|776.1|775.5|775.8|775.2|2
1644235720000|2022-02-07 12:08:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644235740000|2022-02-07 12:09:00|||||||||2
1644235750000|2022-02-07 12:09:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644235760000|2022-02-07 12:09:20|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644235800000|2022-02-07 12:10:00|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1644235880000|2022-02-07 12:11:20|776|775.4|776|775.4|776|775.4|776|775.4|0
1644235940000|2022-02-07 12:12:20|776.1|775.5|776|775.4|776.1|775.5|776|775.4|0
1644235980000|2022-02-07 12:13:00|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|1
1644235990000|2022-02-07 12:13:10|776.1|775.5|776.1|775.5|776.2|775.6|776.1|775.5|0
1644236130000|2022-02-07 12:15:30|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|0
1644236140000|2022-02-07 12:15:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|2
1644236160000|2022-02-07 12:16:00|||||||||1
1644236220000|2022-02-07 12:17:00|776.8|776.2|776.6|776|777|776.4|776.6|776|16
1644236230000|2022-02-07 12:17:10|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1644236240000|2022-02-07 12:17:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|2
1644236250000|2022-02-07 12:17:30|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644236290000|2022-02-07 12:18:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644236350000|2022-02-07 12:19:10|776.5|775.9|776.3|775.7|776.5|775.9|776.3|775.7|0
1644236380000|2022-02-07 12:19:40|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|1
1644236400000|2022-02-07 12:20:00|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644236450000|2022-02-07 12:20:50|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|2
1644236460000|2022-02-07 12:21:00|||||||||1
1644236470000|2022-02-07 12:21:10|776.7|776.1|776.5|775.9|776.7|776.1|776.5|775.9|5
1644236480000|2022-02-07 12:21:20|776.8|776.2|776.6|776|776.8|776.2|776.6|776|2
1644236490000|2022-02-07 12:21:30|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1644236500000|2022-02-07 12:21:40|776.6|776|777|776.4|777|776.4|776.6|776|3
1644236550000|2022-02-07 12:22:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644236560000|2022-02-07 12:22:40|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|2
1644236610000|2022-02-07 12:23:30|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|8
1644236640000|2022-02-07 12:24:00|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1644236660000|2022-02-07 12:24:20|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1644236740000|2022-02-07 12:25:40|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|4
1644236760000|2022-02-07 12:26:00|||||||||1
1644236780000|2022-02-07 12:26:20|||||||||4
1644236810000|2022-02-07 12:26:50|||||||||2
1644236830000|2022-02-07 12:27:10|||||||||2
1644236880000|2022-02-07 12:28:00|||||||||1
1644236930000|2022-02-07 12:28:50|777.2|776.6|776.8|776.2|777.2|776.6|776.8|776.2|7
1644236940000|2022-02-07 12:29:00|||||||||2
1644236960000|2022-02-07 12:29:20|776.6|776|776.3|775.7|776.6|776|776.3|775.7|81
1644236970000|2022-02-07 12:29:30|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644236990000|2022-02-07 12:29:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644237000000|2022-02-07 12:30:00|776.6|776|776.8|776.2|776.8|776.2|776.6|776|0
1644237010000|2022-02-07 12:30:10|||||||||1
1644237050000|2022-02-07 12:30:50|776.6|776|776.6|776|776.6|776|776.6|776|1
1644237070000|2022-02-07 12:31:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644237080000|2022-02-07 12:31:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|2
1644237110000|2022-02-07 12:31:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644237120000|2022-02-07 12:32:00|776.6|776|776.9|776.3|776.9|776.3|776.6|776|7
1644237130000|2022-02-07 12:32:10|777|776.4|777|776.4|777|776.4|777|776.4|0
1644237140000|2022-02-07 12:32:20|777.1|776.5|777.1|776.5|777.2|776.6|777|776.4|5
1644237150000|2022-02-07 12:32:30|777|776.4|776.8|776.2|777|776.4|776.8|776.2|2
1644237160000|2022-02-07 12:32:40|||||||||2
1644237170000|2022-02-07 12:32:50|||||||||2
1644237180000|2022-02-07 12:33:00|||||||||3
1644237200000|2022-02-07 12:33:20|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|2
1644237280000|2022-02-07 12:34:40|777|776.4|776.8|776.2|777|776.4|776.8|776.2|0
1644237290000|2022-02-07 12:34:50|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644237300000|2022-02-07 12:35:00|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1644237320000|2022-02-07 12:35:20|777|776.4|777|776.4|777|776.4|777|776.4|0
1644237340000|2022-02-07 12:35:40|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|2
1644237350000|2022-02-07 12:35:50|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|0
1644237380000|2022-02-07 12:36:20|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1644237400000|2022-02-07 12:36:40|776.9|776.3|777|776.4|777|776.4|776.9|776.3|0
1644237410000|2022-02-07 12:36:50|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|0
1644237420000|2022-02-07 12:37:00|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1644237450000|2022-02-07 12:37:30|||||||||2
1644237460000|2022-02-07 12:37:40|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|1
1644237480000|2022-02-07 12:38:00|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|0
1644237490000|2022-02-07 12:38:10|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1644237520000|2022-02-07 12:38:40|777|776.4|777|776.4|777|776.4|777|776.4|2
1644237540000|2022-02-07 12:39:00|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|1
1644237550000|2022-02-07 12:39:10|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|0
1644237560000|2022-02-07 12:39:20|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|0
1644237570000|2022-02-07 12:39:30|||||||||1
1644237610000|2022-02-07 12:40:10|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|2
1644237620000|2022-02-07 12:40:20|777.6|777|777.6|777|777.6|777|777.6|777|8
1644237650000|2022-02-07 12:40:50|777.5|776.9|777.6|777|777.6|777|777.5|776.9|2
1644237660000|2022-02-07 12:41:00|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644237670000|2022-02-07 12:41:10|777.6|777|778.3|777.7|778.4|777.8|777.6|777|52
1644237710000|2022-02-07 12:41:50|||||||||20
1644237740000|2022-02-07 12:42:20|||||||||3
1644237750000|2022-02-07 12:42:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644237760000|2022-02-07 12:42:40|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|5
1644237780000|2022-02-07 12:43:00|||||||||2
1644237790000|2022-02-07 12:43:10|||||||||2
1644237810000|2022-02-07 12:43:30|||||||||5
1644237820000|2022-02-07 12:43:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|2
1644237830000|2022-02-07 12:43:50|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|14
1644237850000|2022-02-07 12:44:10|||||||||5
1644237870000|2022-02-07 12:44:30|||||||||3
1644237890000|2022-02-07 12:44:50|||||||||6
1644237900000|2022-02-07 12:45:00|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|1
1644237920000|2022-02-07 12:45:20|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|5
1644237930000|2022-02-07 12:45:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644237940000|2022-02-07 12:45:40|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|0
1644237950000|2022-02-07 12:45:50|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|0
1644237960000|2022-02-07 12:46:00|||||||||1
1644237980000|2022-02-07 12:46:20|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|0
1644237990000|2022-02-07 12:46:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644238030000|2022-02-07 12:47:10|779|778.4|779|778.4|779|778.4|779|778.4|5
1644238040000|2022-02-07 12:47:20|||||||||1
1644238050000|2022-02-07 12:47:30|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|6
1644238070000|2022-02-07 12:47:50|778.9|778.3|779|778.4|779|778.4|778.9|778.3|5
1644238080000|2022-02-07 12:48:00|||||||||2
1644238090000|2022-02-07 12:48:10|||||||||2
1644238120000|2022-02-07 12:48:40|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|4
1644238130000|2022-02-07 12:48:50|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|3
1644238140000|2022-02-07 12:49:00|779|778.4|779|778.4|779|778.4|779|778.4|0
1644238150000|2022-02-07 12:49:10|||||||||6
1644238160000|2022-02-07 12:49:20|||||||||3
1644238170000|2022-02-07 12:49:30|||||||||3
1644238180000|2022-02-07 12:49:40|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|12
1644238190000|2022-02-07 12:49:50|779.3|778.7|780|779.4|780.3|779.7|779.3|778.7|15
1644238200000|2022-02-07 12:50:00|780.2|779.6|780.1|779.5|780.4|779.8|780.1|779.5|4
1644238210000|2022-02-07 12:50:10|780.2|779.6|779.7|779.1|780.2|779.6|779.6|779|5
1644238220000|2022-02-07 12:50:20|779.6|779|779.5|778.9|779.6|779|779.5|778.9|0
1644238240000|2022-02-07 12:50:40|779.7|779.1|779.6|779|779.7|779.1|779.6|779|3
1644238250000|2022-02-07 12:50:50|779.5|778.9|779.6|779|779.8|779.2|779.5|778.9|2
1644238260000|2022-02-07 12:51:00|779.7|779.1|779.7|779.1|779.7|779.1|779.6|779|1
1644238270000|2022-02-07 12:51:10|779.6|779|779.3|778.7|779.6|779|779.3|778.7|33
1644238290000|2022-02-07 12:51:30|779.5|778.9|779.5|778.9|779.5|778.9|779.3|778.7|2
1644238300000|2022-02-07 12:51:40|779.3|778.7|779.1|778.5|779.3|778.7|779.1|778.5|1
1644238310000|2022-02-07 12:51:50|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|0
1644238320000|2022-02-07 12:52:00|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1644238330000|2022-02-07 12:52:10|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1644238350000|2022-02-07 12:52:30|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|1
1644238360000|2022-02-07 12:52:40|779.3|778.7|779|778.4|779.3|778.7|779|778.4|3
1644238370000|2022-02-07 12:52:50|779.1|778.5|779.3|778.7|779.3|778.7|779.1|778.5|1
1644238380000|2022-02-07 12:53:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|3
1644238390000|2022-02-07 12:53:10|||||||||1
1644238400000|2022-02-07 12:53:20|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|5
1644238410000|2022-02-07 12:53:30|779.4|778.8|779.1|778.5|779.5|778.9|779.1|778.5|6
1644238430000|2022-02-07 12:53:50|779.2|778.6|779.1|778.5|779.2|778.6|779|778.4|1
1644238450000|2022-02-07 12:54:10|779|778.4|779|778.4|779|778.4|779|778.4|0
1644238500000|2022-02-07 12:55:00|778.6|778|778.5|777.9|778.6|778|778.5|777.9|6
1644238510000|2022-02-07 12:55:10|778.7|778.1|778.8|778.2|778.8|778.2|778.6|778|3
1644238520000|2022-02-07 12:55:20|778.6|778|778.8|778.2|778.8|778.2|778.6|778|0
1644238530000|2022-02-07 12:55:30|778.6|778|778.6|778|778.6|778|778.6|778|1
1644238540000|2022-02-07 12:55:40|778.5|777.9|778.6|778|778.6|778|778.5|777.9|0
1644238550000|2022-02-07 12:55:50|778.7|778.1|778.6|778|778.8|778.2|778.5|777.9|1
1644238560000|2022-02-07 12:56:00|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|1
1644238570000|2022-02-07 12:56:10|778.5|777.9|778.6|778|778.6|778|778.5|777.9|3
1644238580000|2022-02-07 12:56:20|778.5|777.9|778.5|777.9|778.5|777.9|778.4|777.8|1
1644238590000|2022-02-07 12:56:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644238610000|2022-02-07 12:56:50|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1644238620000|2022-02-07 12:57:00|778.8|778.2|779|778.4|779|778.4|778.7|778.1|13
1644238630000|2022-02-07 12:57:10|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1644238640000|2022-02-07 12:57:20|779.2|778.6|779|778.4|779.3|778.7|779|778.4|3
1644238650000|2022-02-07 12:57:30|779.1|778.5|779.3|778.7|779.3|778.7|779.1|778.5|2
1644238660000|2022-02-07 12:57:40|779|778.4|779|778.4|779|778.4|779|778.4|6
1644238670000|2022-02-07 12:57:50|778.9|778.3|779|778.4|779|778.4|778.9|778.3|1
1644238680000|2022-02-07 12:58:00|778.9|778.3|778.6|778|778.9|778.3|778.6|778|6
1644238700000|2022-02-07 12:58:20|778.7|778.1|778.6|778|778.7|778.1|778.6|778|1
1644238710000|2022-02-07 12:58:30|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1644238730000|2022-02-07 12:58:50|779|778.4|779.1|778.5|779.1|778.5|779|778.4|2
1644238740000|2022-02-07 12:59:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|3
1644238750000|2022-02-07 12:59:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1644238760000|2022-02-07 12:59:20|||||||||1
1644238780000|2022-02-07 12:59:40|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|0
1644238800000|2022-02-07 13:00:00|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|3
1644238820000|2022-02-07 13:00:20|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1644238830000|2022-02-07 13:00:30|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|3
1644238840000|2022-02-07 13:00:40|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1644238860000|2022-02-07 13:01:00|||||||||2
1644238870000|2022-02-07 13:01:10|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1644238880000|2022-02-07 13:01:20|||||||||1
1644238890000|2022-02-07 13:01:30|778.4|777.8|778.5|777.9|778.5|777.9|778.4|777.8|3
1644238900000|2022-02-07 13:01:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|1
1644238930000|2022-02-07 13:02:10|778.7|778.1|778.6|778|778.7|778.1|778.6|778|2
1644238940000|2022-02-07 13:02:20|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|0
1644239000000|2022-02-07 13:03:20|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1644239010000|2022-02-07 13:03:30|778.4|777.8|778.5|777.9|778.5|777.9|778.4|777.8|2
1644239020000|2022-02-07 13:03:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644239030000|2022-02-07 13:03:50|778.3|777.7|778.1|777.5|778.3|777.7|778.1|777.5|3
1644239060000|2022-02-07 13:04:20|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|10
1644239070000|2022-02-07 13:04:30|777.9|777.3|777.9|777.3|778|777.4|777.8|777.2|0
1644239080000|2022-02-07 13:04:40|777.8|777.2|777.4|776.8|777.8|777.2|777|776.4|6
1644239090000|2022-02-07 13:04:50|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644239100000|2022-02-07 13:05:00|777.4|776.8|777.4|776.8|777.5|776.9|777.4|776.8|2
1644239110000|2022-02-07 13:05:10|777.3|776.7|777.5|776.9|777.6|777|777.3|776.7|4
1644239120000|2022-02-07 13:05:20|777.3|776.7|777.1|776.5|777.3|776.7|777.1|776.5|1
1644239140000|2022-02-07 13:05:40|777|776.4|777.1|776.5|777.1|776.5|777|776.4|2
1644239150000|2022-02-07 13:05:50|777|776.4|777.1|776.5|777.1|776.5|777|776.4|0
1644239160000|2022-02-07 13:06:00|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|2
1644239170000|2022-02-07 13:06:10|777.1|776.5|777.1|776.5|777.3|776.7|777.1|776.5|2
1644239190000|2022-02-07 13:06:30|777.2|776.6|777.4|776.8|777.5|776.9|777.2|776.6|6
1644239200000|2022-02-07 13:06:40|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644239210000|2022-02-07 13:06:50|777.7|777.1|777.6|777|777.8|777.2|777.5|776.9|4
1644239220000|2022-02-07 13:07:00|777.5|776.9|777.6|777|777.6|777|777.5|776.9|0
1644239230000|2022-02-07 13:07:10|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644239240000|2022-02-07 13:07:20|777.8|777.2|777.9|777.3|778.3|777.7|777.8|777.2|12
1644239250000|2022-02-07 13:07:30|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|0
1644239290000|2022-02-07 13:08:10|778|777.4|778.1|777.5|778.3|777.7|778|777.4|3
1644239310000|2022-02-07 13:08:30|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1644239320000|2022-02-07 13:08:40|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|1
1644239330000|2022-02-07 13:08:50|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1644239340000|2022-02-07 13:09:00|777.8|777.2|777.6|777|777.8|777.2|777.6|777|0
1644239350000|2022-02-07 13:09:10|777.4|776.8|777|776.4|777.4|776.8|777|776.4|15
1644239360000|2022-02-07 13:09:20|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|1
1644239370000|2022-02-07 13:09:30|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|3
1644239380000|2022-02-07 13:09:40|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|2
1644239390000|2022-02-07 13:09:50|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|4
1644239400000|2022-02-07 13:10:00|||||||||6
1644239410000|2022-02-07 13:10:10|777.2|776.6|777|776.4|777.2|776.6|777|776.4|3
1644239430000|2022-02-07 13:10:30|776.9|776.3|777.1|776.5|777.1|776.5|776.9|776.3|5
1644239440000|2022-02-07 13:10:40|777|776.4|777.3|776.7|777.3|776.7|777|776.4|0
1644239450000|2022-02-07 13:10:50|777|776.4|777|776.4|777|776.4|776.9|776.3|3
1644239460000|2022-02-07 13:11:00|777.2|776.6|777|776.4|777.3|776.7|777|776.4|7
1644239470000|2022-02-07 13:11:10|777.1|776.5|777|776.4|777.1|776.5|777|776.4|0
1644239490000|2022-02-07 13:11:30|777.1|776.5|777|776.4|777.1|776.5|776.6|776|36
1644239510000|2022-02-07 13:11:50|776.9|776.3|776.9|776.3|776.9|776.3|776.8|776.2|0
1644239520000|2022-02-07 13:12:00|777|776.4|777|776.4|777|776.4|777|776.4|1
1644239530000|2022-02-07 13:12:10|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|3
1644239540000|2022-02-07 13:12:20|777|776.4|777|776.4|777|776.4|777|776.4|2
1644239550000|2022-02-07 13:12:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644239560000|2022-02-07 13:12:40|777|776.4|777|776.4|777|776.4|777|776.4|0
1644239600000|2022-02-07 13:13:20|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|3
1644239610000|2022-02-07 13:13:30|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|0
1644239620000|2022-02-07 13:13:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1644239660000|2022-02-07 13:14:20|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|28
1644239670000|2022-02-07 13:14:30|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|3
1644239680000|2022-02-07 13:14:40|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|3
1644239710000|2022-02-07 13:15:10|777.8|777.2|777.5|776.9|777.8|777.2|777.5|776.9|24
1644239720000|2022-02-07 13:15:20|777.6|777|777.5|776.9|777.6|777|777.5|776.9|0
1644239730000|2022-02-07 13:15:30|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|4
1644239750000|2022-02-07 13:15:50|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|2
1644239760000|2022-02-07 13:16:00|777|776.4|776.7|776.1|777|776.4|776.7|776.1|3
1644239770000|2022-02-07 13:16:10|776.9|776.3|777|776.4|777|776.4|776.9|776.3|0
1644239780000|2022-02-07 13:16:20|776.6|776|776.9|776.3|776.9|776.3|776.6|776|15
1644239790000|2022-02-07 13:16:30|777|776.4|777|776.4|777|776.4|777|776.4|1
1644239800000|2022-02-07 13:16:40|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644239810000|2022-02-07 13:16:50|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|0
1644239820000|2022-02-07 13:17:00|777|776.4|776.9|776.3|777|776.4|776.9|776.3|0
1644239830000|2022-02-07 13:17:10|777|776.4|777|776.4|777|776.4|777|776.4|4
1644239840000|2022-02-07 13:17:20|777.2|776.6|777|776.4|777.2|776.6|777|776.4|4
1644239850000|2022-02-07 13:17:30|777.1|776.5|776.9|776.3|777.1|776.5|776.9|776.3|2
1644239880000|2022-02-07 13:18:00|||||||||1
1644239890000|2022-02-07 13:18:10|777|776.4|777|776.4|777|776.4|777|776.4|5
1644239900000|2022-02-07 13:18:20|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644239910000|2022-02-07 13:18:30|776.7|776.1|776.8|776.2|776.8|776.2|776.5|775.9|11
1644239920000|2022-02-07 13:18:40|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644239930000|2022-02-07 13:18:50|776.6|776|776.9|776.3|776.9|776.3|776.6|776|7
1644239940000|2022-02-07 13:19:00|777|776.4|777|776.4|777|776.4|777|776.4|7
1644239970000|2022-02-07 13:19:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644240000000|2022-02-07 13:20:00|777|776.4|777.2|776.6|777.2|776.6|777|776.4|7
1644240010000|2022-02-07 13:20:10|777.1|776.5|777|776.4|777.1|776.5|777|776.4|1
1644240020000|2022-02-07 13:20:20|777.1|776.5|777|776.4|777.1|776.5|777|776.4|3
1644240030000|2022-02-07 13:20:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644240040000|2022-02-07 13:20:40|776.8|776.2|777|776.4|777|776.4|776.8|776.2|1
1644240060000|2022-02-07 13:21:00|777.1|776.5|776.9|776.3|777.1|776.5|776.9|776.3|1
1644240080000|2022-02-07 13:21:20|||||||||1
1644240090000|2022-02-07 13:21:30|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|0
1644240100000|2022-02-07 13:21:40|777.1|776.5|777|776.4|777.1|776.5|777|776.4|0
1644240110000|2022-02-07 13:21:50|||||||||1
1644240130000|2022-02-07 13:22:10|776.9|776.3|776.9|776.3|776.9|776.3|776.8|776.2|2
1644240140000|2022-02-07 13:22:20|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|1
1644240160000|2022-02-07 13:22:40|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|3
1644240170000|2022-02-07 13:22:50|777|776.4|777|776.4|777|776.4|777|776.4|8
1644240180000|2022-02-07 13:23:00|776.9|776.3|776.9|776.3|777|776.4|776.9|776.3|0
1644240200000|2022-02-07 13:23:20|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|2
1644240210000|2022-02-07 13:23:30|||||||||2
1644240220000|2022-02-07 13:23:40|||||||||1
1644240240000|2022-02-07 13:24:00|777|776.4|777|776.4|777|776.4|777|776.4|7
1644240260000|2022-02-07 13:24:20|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|3
1644240300000|2022-02-07 13:25:00|||||||||2
1644240310000|2022-02-07 13:25:10|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|2
1644240350000|2022-02-07 13:25:50|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|0
1644240360000|2022-02-07 13:26:00|||||||||1
1644240420000|2022-02-07 13:27:00|||||||||1
1644240450000|2022-02-07 13:27:30|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|2
1644240470000|2022-02-07 13:27:50|776.5|775.9|776.8|776.2|776.9|776.3|776.5|775.9|10
1644240480000|2022-02-07 13:28:00|776.9|776.3|776.9|776.3|776.9|776.3|776.5|775.9|28
1644240490000|2022-02-07 13:28:10|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|4
1644240500000|2022-02-07 13:28:20|776.5|775.9|776.9|776.3|776.9|776.3|776.5|775.9|13
1644240510000|2022-02-07 13:28:30|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|4
1644240520000|2022-02-07 13:28:40|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|11
1644240540000|2022-02-07 13:29:00|776.4|775.8|776.7|776.1|776.7|776.1|776.4|775.8|12
1644240550000|2022-02-07 13:29:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|4
1644240580000|2022-02-07 13:29:40|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|6
1644240590000|2022-02-07 13:29:50|776.6|776|776.5|775.9|776.6|776|776.4|775.8|3
1644240600000|2022-02-07 13:30:00|776.4|775.8|776.5|775.9|776.7|776.1|776.4|775.8|29
1644240610000|2022-02-07 13:30:10|776.6|776|776.5|775.9|776.6|776|776.5|775.9|3
1644240620000|2022-02-07 13:30:20|||||||||3
1644240630000|2022-02-07 13:30:30|||||||||3
1644240640000|2022-02-07 13:30:40|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|3
1644240650000|2022-02-07 13:30:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|2
1644240660000|2022-02-07 13:31:00|776.6|776|776.8|776.2|776.8|776.2|776.5|775.9|6
1644240680000|2022-02-07 13:31:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|2
1644240690000|2022-02-07 13:31:30|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644240710000|2022-02-07 13:31:50|776.4|775.8|776.5|775.9|776.5|775.9|776.1|775.5|9
1644240720000|2022-02-07 13:32:00|776.4|775.8|776.3|775.7|776.5|775.9|776.2|775.6|35
1644240750000|2022-02-07 13:32:30|776|775.4|776.3|775.7|776.3|775.7|776|775.4|5
1644240760000|2022-02-07 13:32:40|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|3
1644240780000|2022-02-07 13:33:00|776.5|775.9|776.5|775.9|776.8|776.2|776.5|775.9|4
1644240790000|2022-02-07 13:33:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|8
1644240810000|2022-02-07 13:33:30|775.7|775.1|776|775.4|776|775.4|775.7|775.1|49
1644240820000|2022-02-07 13:33:40|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|3
1644240830000|2022-02-07 13:33:50|775.6|775|775.6|775|775.6|775|775.6|775|3
1644240840000|2022-02-07 13:34:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|14
1644240850000|2022-02-07 13:34:10|||||||||3
1644240870000|2022-02-07 13:34:30|||||||||8
1644240880000|2022-02-07 13:34:40|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|9
1644240890000|2022-02-07 13:34:50|||||||||4
1644240900000|2022-02-07 13:35:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|5
1644240910000|2022-02-07 13:35:10|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|3
1644240920000|2022-02-07 13:35:20|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|3
1644240940000|2022-02-07 13:35:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|5
1644240950000|2022-02-07 13:35:50|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|0
1644240960000|2022-02-07 13:36:00|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|1
1644240990000|2022-02-07 13:36:30|||||||||1
1644241010000|2022-02-07 13:36:50|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644241020000|2022-02-07 13:37:00|||||||||3
1644241050000|2022-02-07 13:37:30|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|2
1644241070000|2022-02-07 13:37:50|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|4
1644241080000|2022-02-07 13:38:00|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|4
1644241090000|2022-02-07 13:38:10|776.4|775.8|776.4|775.8|776.4|775.8|776.3|775.7|4
1644241100000|2022-02-07 13:38:20|776.5|775.9|776.1|775.5|776.5|775.9|776.1|775.5|1
1644241110000|2022-02-07 13:38:30|776|775.4|776.1|775.5|776.1|775.5|776|775.4|0
1644241130000|2022-02-07 13:38:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1644241140000|2022-02-07 13:39:00|776|775.4|776|775.4|776|775.4|776|775.4|4
1644241150000|2022-02-07 13:39:10|||||||||2
1644241200000|2022-02-07 13:40:00|||||||||8
1644241210000|2022-02-07 13:40:10|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|1
1644241240000|2022-02-07 13:40:40|776|775.4|776|775.4|776|775.4|776|775.4|1
1644241250000|2022-02-07 13:40:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|1
1644241260000|2022-02-07 13:41:00|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|2
1644241270000|2022-02-07 13:41:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644241310000|2022-02-07 13:41:50|||||||||5
1644241320000|2022-02-07 13:42:00|776.4|775.8|776.2|775.6|776.4|775.8|776.1|775.5|5
1644241330000|2022-02-07 13:42:10|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644241340000|2022-02-07 13:42:20|776.2|775.6|776|775.4|776.3|775.7|776|775.4|2
1644241350000|2022-02-07 13:42:30|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|1
1644241370000|2022-02-07 13:42:50|776|775.4|776|775.4|776|775.4|776|775.4|0
1644241380000|2022-02-07 13:43:00|776.1|775.5|776.1|775.5|776.3|775.7|776|775.4|7
1644241390000|2022-02-07 13:43:10|||||||||1
1644241400000|2022-02-07 13:43:20|776|775.4|776.1|775.5|776.2|775.6|776|775.4|2
1644241420000|2022-02-07 13:43:40|776.4|775.8|776.8|776.2|776.8|776.2|776.4|775.8|5
1644241430000|2022-02-07 13:43:50|777|776.4|776.8|776.2|777|776.4|776.8|776.2|14
1644241440000|2022-02-07 13:44:00|776.9|776.3|776.8|776.2|777|776.4|776.8|776.2|6
1644241450000|2022-02-07 13:44:10|776.6|776|776.5|775.9|776.6|776|776.5|775.9|2
1644241470000|2022-02-07 13:44:30|776.2|775.6|776.4|775.8|776.5|775.8|776.2|775.5|0
1644241480000|2022-02-07 13:44:40|776.3|775.7|776.1|775.5|776.3|775.7|776.1|775.5|1
1644241490000|2022-02-07 13:44:50|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|1
1644244200000|2022-02-07 14:30:00|778.3|777.7|776.1|775.5|778.9|778.3|776.1|775.5|190
1644244210000|2022-02-07 14:30:10|776.3|775.7|775.8|775.2|776.3|775.7|775.5|774.9|53
1644244220000|2022-02-07 14:30:20|775.4|774.8|774.3|773.7|775.4|774.8|774.2|773.6|41
1644244230000|2022-02-07 14:30:30|774.5|773.9|774.4|773.8|774.7|774.1|773.8|773.2|38
1644244240000|2022-02-07 14:30:40|774.5|773.9|774.2|773.6|774.7|774.1|774.2|773.6|16
1644244250000|2022-02-07 14:30:50|774.3|773.7|775.3|774.7|775.5|774.9|774.2|773.6|23
1644244260000|2022-02-07 14:31:00|775.4|774.8|775.8|775.2|775.9|775.3|775.4|774.8|26
1644244270000|2022-02-07 14:31:10|775.7|775.1|775.7|775.1|776.2|775.6|775.7|775.1|17
1644244280000|2022-02-07 14:31:20|775.8|775.2|776.9|776.3|776.9|776.3|775.8|775.2|38
1644244290000|2022-02-07 14:31:30|776.8|776.2|776.2|775.6|776.8|776.2|776.2|775.6|27
1644244300000|2022-02-07 14:31:40|776|775.4|775.6|775|776|775.4|775.6|775|31
1644244310000|2022-02-07 14:31:50|775.5|774.9|774.7|774.1|775.5|774.9|774.7|774.1|19
1644244320000|2022-02-07 14:32:00|774.6|774|774.7|774.1|775|774.4|774.3|773.7|37
1644244330000|2022-02-07 14:32:10|774.6|774|774.4|773.8|774.6|774|774.1|773.5|27
1644244340000|2022-02-07 14:32:20|774.7|774.1|774.3|773.7|774.8|774.2|774|773.4|27
1644244350000|2022-02-07 14:32:30|774|773.4|774|773.4|774|773.4|774|773.4|11
1644244360000|2022-02-07 14:32:40|773.8|773.2|774.3|773.7|774.5|773.9|773.8|773.2|25
1644244370000|2022-02-07 14:32:50|774.4|773.8|775|774.4|775.3|774.7|774.4|773.8|26
1644244380000|2022-02-07 14:33:00|775.1|774.5|775.9|775.3|775.9|775.3|775.1|774.5|20
1644244390000|2022-02-07 14:33:10|775.7|775.1|776.3|775.7|776.3|775.7|775.7|775.1|29
1644244400000|2022-02-07 14:33:20|776|775.4|775.9|775.3|776|775.4|775.8|775.2|11
1644244410000|2022-02-07 14:33:30|775.8|775.2|775.1|774.5|775.8|775.2|775|774.4|21
1644244420000|2022-02-07 14:33:40|775|774.4|774.9|774.3|775.1|774.5|774.9|774.3|13
1644244430000|2022-02-07 14:33:50|774.8|774.2|773.9|773.3|774.8|774.2|773.7|773.1|244
1644244440000|2022-02-07 14:34:00|773.8|773.2|773.6|773|773.8|773.2|773.6|773|7
1644244450000|2022-02-07 14:34:10|773.3|772.7|773.6|773|773.6|773|773.1|772.5|47
1644244460000|2022-02-07 14:34:20|773.9|773.3|774|773.4|774|773.4|773.9|773.3|19
1644244470000|2022-02-07 14:34:30|773.8|773.2|773.7|773.1|773.8|773.2|773.2|772.6|23
1644244480000|2022-02-07 14:34:40|773.5|772.9|773.1|772.5|773.5|772.9|773.1|772.5|26
1644244490000|2022-02-07 14:34:50|772.6|772|772.3|771.7|772.6|772|772.3|771.7|6
1644244500000|2022-02-07 14:35:00|772.2|771.6|772.9|772.3|772.9|772.3|772.1|771.5|58
1644244510000|2022-02-07 14:35:10|772.8|772.2|773.4|772.8|773.5|772.9|772.8|772.2|41
1644244520000|2022-02-07 14:35:20|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|7
1644244530000|2022-02-07 14:35:30|773.2|772.6|772.6|772|773.2|772.6|772.6|772|42
1644244540000|2022-02-07 14:35:40|772.5|771.9|772.1|771.5|772.6|772|771.6|771|21
1644244550000|2022-02-07 14:35:50|772|771.4|771.7|771.1|772|771.4|771.7|771.1|40
1644244560000|2022-02-07 14:36:00|772.1|771.5|772.5|771.9|772.6|772|771.9|771.3|32
1644244570000|2022-02-07 14:36:10|772.2|771.6|772.4|771.8|772.4|771.8|772.2|771.6|48
1644244580000|2022-02-07 14:36:20|772.7|772.1|772.6|772|772.7|772.1|772.6|772|8
1644244590000|2022-02-07 14:36:30|772.7|772.1|772.9|772.3|773.1|772.5|772.7|772.1|38
1644244600000|2022-02-07 14:36:40|772.8|772.2|771.7|771.1|772.8|772.2|771.7|771.1|24
1644244610000|2022-02-07 14:36:50|771.5|770.9|770.8|770.2|771.6|771|770.6|770|2794
1644244620000|2022-02-07 14:37:00|770.9|770.3|771.2|770.6|771.3|770.7|770.8|770.2|39
1644244630000|2022-02-07 14:37:10|771|770.4|771.3|770.7|771.3|770.7|770.9|770.3|65
1644244640000|2022-02-07 14:37:20|771.5|770.9|771.2|770.6|771.5|770.9|771.2|770.6|18
1644244650000|2022-02-07 14:37:30|771.3|770.7|771.6|771|771.6|771|771.1|770.5|238
1644244660000|2022-02-07 14:37:40|771.5|770.9|771.7|771.1|771.8|771.2|771.3|770.7|11
1644244670000|2022-02-07 14:37:50|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|31
1644244680000|2022-02-07 14:38:00|771.3|770.7|771.5|770.9|771.6|771|771.2|770.6|40
1644244690000|2022-02-07 14:38:10|771.4|770.8|771.2|770.6|771.7|771.1|770.8|770.2|62
1644244700000|2022-02-07 14:38:20|771.1|770.5|770.3|769.7|771.1|770.5|770.3|769.7|13
1644244710000|2022-02-07 14:38:30|770.5|769.9|771|770.4|771.2|770.5|770.5|769.9|51
1644244720000|2022-02-07 14:38:40|771.1|770.5|771.2|770.6|771.2|770.6|770.9|770.3|30
1644244730000|2022-02-07 14:38:50|771.1|770.5|771.1|770.5|771.2|770.6|770.9|770.3|13
1644244740000|2022-02-07 14:39:00|771.3|770.7|771.3|770.7|771.3|770.7|771.2|770.6|72
1644244750000|2022-02-07 14:39:10|771.7|771.1|771.5|770.9|771.9|771.3|771.5|770.9|33
1644244760000|2022-02-07 14:39:20|771.6|771|771.9|771.3|771.9|771.3|771.6|771|75
1644244770000|2022-02-07 14:39:30|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|40
1644244780000|2022-02-07 14:39:40|771.3|770.7|770|769.4|771.4|770.8|770|769.4|52
1644244790000|2022-02-07 14:39:50|769.8|769.2|768.9|768.3|769.8|769.2|768.9|768.3|219
1644244800000|2022-02-07 14:40:00|768.8|768.2|767.9|767.3|768.8|768.2|767.3|766.7|183
1644244810000|2022-02-07 14:40:10|768|767.4|768.4|767.8|768.4|767.8|767.4|766.8|58
1644244820000|2022-02-07 14:40:20|768.3|767.7|768.6|768|768.8|768.2|768.3|767.7|50
1644244830000|2022-02-07 14:40:30|768.5|767.9|768.1|767.5|768.5|767.9|768.1|767.5|18
1644244840000|2022-02-07 14:40:40|768.3|767.7|768.1|767.5|768.7|768.1|768.1|767.5|19
1644244850000|2022-02-07 14:40:50|768|767.4|767.8|767.2|768.1|767.5|767.7|767.1|34
1644244860000|2022-02-07 14:41:00|767.6|767|767.1|766.5|767.6|767|767|766.4|60
1644244870000|2022-02-07 14:41:10|767|766.4|767|766.4|767.1|766.5|766.6|766|44
1644244880000|2022-02-07 14:41:20|766.7|766.1|767.1|766.5|767.1|766.5|766.7|766.1|40
1644244890000|2022-02-07 14:41:30|767|766.4|767.2|766.6|767.5|766.9|767|766.4|19
1644244900000|2022-02-07 14:41:40|767.1|766.5|767.3|766.7|767.3|766.7|767|766.4|28
1644244910000|2022-02-07 14:41:50|767.1|766.5|767.4|766.8|767.4|766.8|767|766.4|15
1644244920000|2022-02-07 14:42:00|767.3|766.7|767.4|766.8|767.4|766.8|767|766.4|42
1644244930000|2022-02-07 14:42:10|767.3|766.7|767.5|766.9|767.5|766.9|767.2|766.6|9
1644244940000|2022-02-07 14:42:20|767.4|766.8|767.6|767|767.6|767|767.4|766.8|17
1644244950000|2022-02-07 14:42:30|767.2|766.6|766.7|766.1|767.2|766.6|766.7|766.1|25
1644244960000|2022-02-07 14:42:40|766.6|766|767.1|766.5|767.1|766.5|766.6|766|10
1644244970000|2022-02-07 14:42:50|767|766.4|767|766.4|767.2|766.6|767|766.4|12
1644244980000|2022-02-07 14:43:00|766.7|766.1|766.5|765.9|766.9|766.3|766.5|765.9|25
1644244990000|2022-02-07 14:43:10|766.6|766|767.2|766.6|767.2|766.6|766.6|766|37
1644245000000|2022-02-07 14:43:20|767.1|766.5|767.6|767|767.6|767|767.1|766.5|21
1644245010000|2022-02-07 14:43:30|767.8|767.2|767.2|766.6|767.8|767.2|767|766.4|13
1644245020000|2022-02-07 14:43:40|767|766.4|766.9|766.3|767.2|766.6|766.7|766.1|23
1644245030000|2022-02-07 14:43:50|767|766.4|767.1|766.5|767.2|766.6|767|766.4|9
1644245040000|2022-02-07 14:44:00|767.2|766.6|767.8|767.2|767.9|767.3|767.2|766.6|24
1644245050000|2022-02-07 14:44:10|768.1|767.5|767.8|767.2|768.3|767.7|767.8|767.2|28
1644245060000|2022-02-07 14:44:20|767.7|767.1|768.7|768.1|768.8|768.2|767.7|767.1|212
1644245070000|2022-02-07 14:44:30|769|768.4|768.8|768.2|769|768.4|768.6|768|51
1644245080000|2022-02-07 14:44:40|768.7|768.1|768.6|768|768.9|768.3|768.6|768|15
1644245090000|2022-02-07 14:44:50|768.4|767.8|768.6|768|768.6|768|768.3|767.7|23
1644245100000|2022-02-07 14:45:00|768.5|767.9|768.1|767.5|768.5|767.9|767.8|767.2|43
1644245110000|2022-02-07 14:45:10|768.2|767.6|768|767.4|768.3|767.7|767.8|767.2|20
1644245120000|2022-02-07 14:45:20|767.9|767.3|768.4|767.8|768.6|768|767.9|767.3|27
1644245130000|2022-02-07 14:45:30|768.5|767.9|769.1|768.5|769.1|768.5|768.5|767.9|41
1644245140000|2022-02-07 14:45:40|769|768.4|769.1|768.5|769.1|768.5|768.6|768|22
1644245150000|2022-02-07 14:45:50|769|768.4|769.2|768.6|769.2|768.6|768.6|768|28
1644245160000|2022-02-07 14:46:00|769.1|768.5|768.9|768.3|769.1|768.5|768.9|768.3|115
1644245170000|2022-02-07 14:46:10|769|768.4|769.4|768.8|769.4|768.8|768.9|768.3|32
1644245180000|2022-02-07 14:46:20|769.1|768.5|769.1|768.5|769.4|768.8|769.1|768.5|22
1644245190000|2022-02-07 14:46:30|769|768.4|768.1|767.5|769|768.4|768.1|767.5|25
1644245200000|2022-02-07 14:46:40|768.3|767.7|768.3|767.7|768.5|767.9|768.3|767.7|25
1644245210000|2022-02-07 14:46:50|768|767.4|768.8|768.2|768.8|768.2|768|767.4|61
1644245220000|2022-02-07 14:47:00|768.7|768.1|768.9|768.3|769|768.4|768.5|767.9|17
1644245230000|2022-02-07 14:47:10|768.8|768.2|768.9|768.3|768.9|768.3|768.8|768.2|14
1644245240000|2022-02-07 14:47:20|769|768.4|769.5|768.9|769.6|769|769|768.4|1487
1644245250000|2022-02-07 14:47:30|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|6
1644245260000|2022-02-07 14:47:40|769.4|768.8|769.4|768.8|769.4|768.8|769.3|768.7|5
1644245270000|2022-02-07 14:47:50|769.7|769.1|769.3|768.7|769.8|769.2|769.3|768.7|30
1644245280000|2022-02-07 14:48:00|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|21
1644245290000|2022-02-07 14:48:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|5
1644245300000|2022-02-07 14:48:20|769.3|768.7|768.9|768.3|769.3|768.7|768.9|768.3|8
1644245310000|2022-02-07 14:48:30|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|15
1644245320000|2022-02-07 14:48:40|768.9|768.3|768.3|767.7|768.9|768.3|768.3|767.7|30
1644245330000|2022-02-07 14:48:50|769.2|768.6|769.2|768.6|769.3|768.7|769.2|768.6|7
1644245340000|2022-02-07 14:49:00|769.3|768.7|769.4|768.8|769.4|768.8|769.2|768.6|28
1644245350000|2022-02-07 14:49:10|769.3|768.7|769.3|768.7|769.4|768.8|769.3|768.7|12
1644245360000|2022-02-07 14:49:20|769.4|768.8|769.8|769.2|769.8|769.2|769.3|768.7|25
1644245370000|2022-02-07 14:49:30|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|14
1644245380000|2022-02-07 14:49:40|769.9|769.3|770|769.4|770|769.4|769.9|769.3|22
1644245390000|2022-02-07 14:49:50|770.1|769.5|770|769.4|770.2|769.6|770|769.4|18
1644245400000|2022-02-07 14:50:00|769.9|769.3|770.1|769.5|770.1|769.5|769.8|769.2|14
1644245410000|2022-02-07 14:50:10|770|769.4|770.4|769.8|770.7|770.1|769.9|769.3|150
1644245420000|2022-02-07 14:50:20|770.6|770|770.7|770.1|770.8|770.2|770.6|770|12
1644245430000|2022-02-07 14:50:30|770.6|770|770.5|769.9|770.6|770|770.5|769.9|23
1644245440000|2022-02-07 14:50:40|770.6|770|770.3|769.7|770.6|770|770.3|769.7|8
1644245450000|2022-02-07 14:50:50|770.5|769.9|770.7|770.1|770.7|770.1|770.5|769.9|15
1644245460000|2022-02-07 14:51:00|770.6|770|770.9|770.3|770.9|770.3|770.3|769.7|181
1644245470000|2022-02-07 14:51:10|770.6|770|771.1|770.5|771.2|770.6|770.6|770|38
1644245480000|2022-02-07 14:51:20|771|770.4|771.1|770.5|771.1|770.5|770.8|770.2|9
1644245490000|2022-02-07 14:51:30|||||||||3
1644245500000|2022-02-07 14:51:40|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|10
1644245510000|2022-02-07 14:51:50|771.1|770.5|771.7|771.1|771.7|771.1|771.1|770.5|16
1644245520000|2022-02-07 14:52:00|771.6|771|771.2|770.6|771.6|771|771.1|770.5|27
1644245530000|2022-02-07 14:52:10|771.1|770.5|771.3|770.7|771.3|770.7|771.1|770.5|48
1644245540000|2022-02-07 14:52:20|771.2|770.6|771.6|771|771.6|771|771.2|770.6|10
1644245550000|2022-02-07 14:52:30|772|771.4|772.3|771.7|772.3|771.7|771.8|771.2|18
1644245560000|2022-02-07 14:52:40|772|771.4|772.6|772|772.6|772|772|771.4|79
1644245570000|2022-02-07 14:52:50|772.7|772.1|772.5|771.9|772.9|772.3|772.3|771.7|604
1644245580000|2022-02-07 14:53:00|772.4|771.8|772.1|771.5|772.4|771.8|772.1|771.5|15
1644245590000|2022-02-07 14:53:10|772.2|771.6|772.2|771.6|772.2|771.6|771.8|771.2|35
1644245600000|2022-02-07 14:53:20|772.3|771.7|771.9|771.3|772.3|771.7|771.8|771.2|11
1644245610000|2022-02-07 14:53:30|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|4
1644245620000|2022-02-07 14:53:40|771.5|770.9|771.6|771|771.6|771|771.5|770.9|14
1644245630000|2022-02-07 14:53:50|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|12
1644245640000|2022-02-07 14:54:00|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|11
1644245650000|2022-02-07 14:54:10|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|5
1644245660000|2022-02-07 14:54:20|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|6
1644245670000|2022-02-07 14:54:30|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|5
1644245680000|2022-02-07 14:54:40|771.4|770.8|771|770.4|771.4|770.8|771|770.4|13
1644245690000|2022-02-07 14:54:50|770.8|770.2|771|770.4|771|770.4|770.7|770.1|20
1644245700000|2022-02-07 14:55:00|771.2|770.6|771.4|770.8|771.6|771|771|770.4|32
1644245710000|2022-02-07 14:55:10|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|13
1644245720000|2022-02-07 14:55:20|771.8|771.2|771.9|771.3|771.9|771.3|771.7|771.1|10
1644245730000|2022-02-07 14:55:30|||||||||33
1644245740000|2022-02-07 14:55:40|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|8
1644245750000|2022-02-07 14:55:50|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|10
1644245760000|2022-02-07 14:56:00|||||||||3
1644245770000|2022-02-07 14:56:10|772.4|771.8|772.8|772.2|772.8|772.2|772.3|771.7|15
1644245780000|2022-02-07 14:56:20|||||||||4
1644245790000|2022-02-07 14:56:30|772.9|772.3|772.9|772.3|773|772.4|772.8|772.2|16
1644245800000|2022-02-07 14:56:40|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|10
1644245810000|2022-02-07 14:56:50|||||||||6
1644245820000|2022-02-07 14:57:00|773|772.4|772.9|772.3|773|772.4|772.8|772.2|9
1644245830000|2022-02-07 14:57:10|772.8|772.2|773.2|772.6|773.2|772.6|772.8|772.2|10
1644245840000|2022-02-07 14:57:20|773|772.4|773|772.4|773.1|772.5|772.9|772.3|7
1644245850000|2022-02-07 14:57:30|773.1|772.5|772.9|772.3|773.1|772.5|772.9|772.3|6
1644245860000|2022-02-07 14:57:40|773|772.4|773|772.4|773|772.4|772.9|772.3|5
1644245870000|2022-02-07 14:57:50|772.9|772.3|773.1|772.5|773.1|772.5|772.8|772.2|15
1644245880000|2022-02-07 14:58:00|773|772.4|772.9|772.3|773|772.4|772.9|772.3|2
1644245890000|2022-02-07 14:58:10|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|1
1644245900000|2022-02-07 14:58:20|773|772.4|773|772.4|773|772.4|773|772.4|31
1644245910000|2022-02-07 14:58:30|773.1|772.5|773|772.4|773.1|772.5|772.9|772.3|7
1644245920000|2022-02-07 14:58:40|773.1|772.5|772.9|772.3|773.1|772.5|772.9|772.3|10
1644245930000|2022-02-07 14:58:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|2
1644245940000|2022-02-07 14:59:00|772.6|772|772.7|772.1|772.8|772.2|772.6|772|33
1644245960000|2022-02-07 14:59:20|772.6|772|773.1|772.5|773.1|772.5|772.6|772|18
1644245970000|2022-02-07 14:59:30|773|772.4|772.9|772.3|773.1|772.5|772.9|772.3|6
1644245980000|2022-02-07 14:59:40|||||||||8
1644245990000|2022-02-07 14:59:50|772.8|772.2|771.8|771.2|772.8|772.2|771.8|771.2|29
1644246000000|2022-02-07 15:00:00|771.5|770.9|771|770.4|771.5|770.9|771|770.4|11
1644246010000|2022-02-07 15:00:10|771.2|770.6|771.2|770.6|771.3|770.7|771.2|770.6|12
1644246020000|2022-02-07 15:00:20|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|5
1644246030000|2022-02-07 15:00:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|2
1644246040000|2022-02-07 15:00:40|771.6|771|771.1|770.5|771.6|771|771.1|770.5|9
1644246050000|2022-02-07 15:00:50|771|770.4|770.6|770|771|770.4|770.5|769.9|18
1644246060000|2022-02-07 15:01:00|770.5|769.9|770.6|770|770.6|770|770.3|769.7|13
1644246070000|2022-02-07 15:01:10|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|4
1644246080000|2022-02-07 15:01:20|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|19
1644246090000|2022-02-07 15:01:30|770|769.4|769.9|769.3|770|769.4|769.9|769.3|5
1644246100000|2022-02-07 15:01:40|769.8|769.2|769.9|769.3|770|769.4|769.8|769.2|10
1644246110000|2022-02-07 15:01:50|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|27
1644246120000|2022-02-07 15:02:00|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|7
1644246130000|2022-02-07 15:02:10|||||||||2
1644246140000|2022-02-07 15:02:20|769.7|769.1|769.9|769.3|769.9|769.3|769.7|769.1|7
1644246150000|2022-02-07 15:02:30|||||||||2
1644246160000|2022-02-07 15:02:40|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|12
1644246170000|2022-02-07 15:02:50|769.9|769.3|769.6|769|769.9|769.3|769.6|769|6
1644246180000|2022-02-07 15:03:00|770.2|769.6|770.5|769.9|770.6|770|770.2|769.6|23
1644246190000|2022-02-07 15:03:10|770.6|770|770.9|770.3|771|770.4|770.6|770|12
1644246200000|2022-02-07 15:03:20|770.7|770.1|770.9|770.3|770.9|770.3|770.7|770.1|8
1644246210000|2022-02-07 15:03:30|770.8|770.2|770.7|770.1|770.8|770.2|770.7|770.1|4
1644246220000|2022-02-07 15:03:40|770.6|770|770.7|770.1|770.8|770.2|770.6|770|4
1644246230000|2022-02-07 15:03:50|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|3
1644246240000|2022-02-07 15:04:00|770.2|769.6|770.4|769.8|770.6|770|770.2|769.6|23
1644246250000|2022-02-07 15:04:10|770.5|769.9|770.5|769.9|770.6|770|770.4|769.8|5
1644246260000|2022-02-07 15:04:20|770.4|769.8|770.6|770|770.6|770|770.3|769.7|5
1644246270000|2022-02-07 15:04:30|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|10
1644246280000|2022-02-07 15:04:40|771|770.4|771.1|770.5|771.1|770.5|771|770.4|4
1644246290000|2022-02-07 15:04:50|770.9|770.3|772.1|771.5|772.1|771.5|770.9|770.3|745
1644246300000|2022-02-07 15:05:00|772|771.4|772|771.4|772|771.4|771.8|771.2|21
1644246310000|2022-02-07 15:05:10|||||||||105
1644246320000|2022-02-07 15:05:20|771.7|771.1|771.6|771|771.7|771.1|771.6|771|7
1644246330000|2022-02-07 15:05:30|771.5|770.9|772.1|771.5|772.1|771.5|771.3|770.7|29
1644246340000|2022-02-07 15:05:40|772|771.4|772|771.4|772.1|771.5|771.8|771.2|8
1644246350000|2022-02-07 15:05:50|||||||||5
1644246360000|2022-02-07 15:06:00|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|816
1644246370000|2022-02-07 15:06:10|771.5|770.9|771.7|771.1|771.8|771.2|771.5|770.9|37
1644246380000|2022-02-07 15:06:20|771.5|770.9|771.2|770.6|771.5|770.9|771.1|770.5|11
1644246390000|2022-02-07 15:06:30|771.1|770.5|771.2|770.6|771.2|770.6|771|770.4|19
1644246400000|2022-02-07 15:06:40|771.1|770.5|771.6|771|771.6|771|771.1|770.5|6
1644246410000|2022-02-07 15:06:50|771.7|771.1|771.7|771.1|771.8|771.2|771.7|771.1|5
1644246420000|2022-02-07 15:07:00|771.8|771.2|771.6|771|771.8|771.2|771.6|771|12
1644246430000|2022-02-07 15:07:10|771.8|771.2|771.6|771|771.8|771.2|771.6|771|16
1644246440000|2022-02-07 15:07:20|||||||||1
1644246450000|2022-02-07 15:07:30|771.4|770.8|771.5|770.9|771.5|770.9|771.3|770.7|14
1644246460000|2022-02-07 15:07:40|771.6|771|771.8|771.2|771.8|771.2|771.6|771|39
1644246470000|2022-02-07 15:07:50|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|8
1644246480000|2022-02-07 15:08:00|771.6|771|771.8|771.2|771.8|771.2|771.6|771|4
1644246490000|2022-02-07 15:08:10|||||||||1
1644246500000|2022-02-07 15:08:20|772|771.4|772.1|771.5|772.1|771.5|772|771.4|14
1644246510000|2022-02-07 15:08:30|||||||||1
1644246520000|2022-02-07 15:08:40|||||||||5
1644246530000|2022-02-07 15:08:50|||||||||18
1644246540000|2022-02-07 15:09:00|772.3|771.7|772.3|771.7|772.5|771.9|772.3|771.7|11
1644246550000|2022-02-07 15:09:10|||||||||2
1644246560000|2022-02-07 15:09:20|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|20
1644246570000|2022-02-07 15:09:30|771.8|771.2|772|771.4|772|771.4|771.8|771.2|10
1644246580000|2022-02-07 15:09:40|771.8|771.2|771.8|771.2|771.8|771.2|771.7|771.1|3
1644246590000|2022-02-07 15:09:50|||||||||2
1644246600000|2022-02-07 15:10:00|772|771.4|771.7|771.1|772|771.4|771.7|771.1|13
1644246610000|2022-02-07 15:10:10|771.8|771.2|772|771.4|772|771.4|771.8|771.2|6
1644246620000|2022-02-07 15:10:20|772.1|771.5|772.4|771.8|772.4|771.8|772.1|771.5|5
1644246630000|2022-02-07 15:10:30|772.5|771.9|772.6|772|772.6|772|772.5|771.9|3
1644246640000|2022-02-07 15:10:40|772.7|772.1|773.1|772.5|773.1|772.5|772.7|772.1|15
1644246650000|2022-02-07 15:10:50|773|772.4|773.2|772.6|773.2|772.6|773|772.4|4
1644246660000|2022-02-07 15:11:00|772.9|772.3|772.7|772.1|772.9|772.3|772.7|772.1|13
1644246670000|2022-02-07 15:11:10|772.6|772|772.2|771.6|772.6|772|772.1|771.5|34
1644246680000|2022-02-07 15:11:20|772.1|771.5|772|771.4|772.1|771.5|771.6|771|121
1644246690000|2022-02-07 15:11:30|771.9|771.3|772|771.4|772|771.4|771.9|771.3|16
1644246700000|2022-02-07 15:11:40|772.2|771.6|772.1|771.5|772.2|771.6|772|771.4|5
1644246710000|2022-02-07 15:11:50|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|8
1644246720000|2022-02-07 15:12:00|771.9|771.3|771.6|771|771.9|771.3|771.6|771|16
1644246730000|2022-02-07 15:12:10|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|1
1644246740000|2022-02-07 15:12:20|771.6|771|770.5|769.9|771.6|771|770.5|769.9|19
1644246750000|2022-02-07 15:12:30|770.4|769.8|770.4|769.8|770.5|769.9|770.4|769.8|9
1644246760000|2022-02-07 15:12:40|770.3|769.7|770.5|769.9|770.5|769.9|770.3|769.7|8
1644246770000|2022-02-07 15:12:50|770.6|770|770.6|770|770.7|770.1|770.6|770|30
1644246780000|2022-02-07 15:13:00|770.5|769.9|771|770.4|771|770.4|770.5|769.9|33
1644246790000|2022-02-07 15:13:10|||||||||2
1644246800000|2022-02-07 15:13:20|||||||||5
1644246810000|2022-02-07 15:13:30|770.8|770.2|770.6|770|770.8|770.2|770.4|769.8|39
1644246820000|2022-02-07 15:13:40|770.5|769.9|770.2|769.6|770.5|769.9|770.2|769.6|13
1644246830000|2022-02-07 15:13:50|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|2
1644246840000|2022-02-07 15:14:00|769.9|769.3|769.7|769.1|769.9|769.3|769.7|769.1|8
1644246850000|2022-02-07 15:14:10|||||||||4
1644246860000|2022-02-07 15:14:20|769.8|769.2|769.7|769.1|769.9|769.3|769.7|769.1|15
1644246870000|2022-02-07 15:14:30|769.6|769|769.6|769|769.6|769|769.5|768.9|13
1644246880000|2022-02-07 15:14:40|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|28
1644246890000|2022-02-07 15:14:50|769.8|769.2|769.9|769.3|770|769.4|769.8|769.2|8
1644246900000|2022-02-07 15:15:00|769.8|769.2|770|769.4|770|769.4|769.7|769.1|16
1644246910000|2022-02-07 15:15:10|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|15
1644246920000|2022-02-07 15:15:20|769.9|769.3|769.9|769.3|770|769.4|769.8|769.2|9
1644246930000|2022-02-07 15:15:30|769.8|769.2|769.9|769.3|769.9|769.3|769.8|769.2|16
1644246940000|2022-02-07 15:15:40|769.8|769.2|770|769.4|770|769.4|769.8|769.2|17
1644246950000|2022-02-07 15:15:50|769.8|769.2|769.9|769.3|769.9|769.3|769.8|769.2|12
1644246960000|2022-02-07 15:16:00|769.8|769.2|769.5|768.9|769.9|769.3|769.5|768.9|26
1644246970000|2022-02-07 15:16:10|769.4|768.8|769.2|768.6|769.4|768.8|769.2|768.6|9
1644246980000|2022-02-07 15:16:20|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|9
1644246990000|2022-02-07 15:16:30|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|35
1644247000000|2022-02-07 15:16:40|||||||||2
1644247010000|2022-02-07 15:16:50|769.7|769.1|770.3|769.7|770.3|769.7|769.7|769.1|14
1644247020000|2022-02-07 15:17:00|770.4|769.8|770.6|770|770.6|770|770.4|769.8|6
1644247030000|2022-02-07 15:17:10|770.7|770.1|770.8|770.2|771.1|770.5|770.7|770.1|28
1644247040000|2022-02-07 15:17:20|770.6|770|770.5|769.9|770.6|770|770.5|769.9|7
1644247050000|2022-02-07 15:17:30|770.4|769.8|770.2|769.6|770.4|769.8|770.1|769.5|13
1644247060000|2022-02-07 15:17:40|770.1|769.5|770|769.4|770.1|769.5|769.9|769.3|1
1644247070000|2022-02-07 15:17:50|769.9|769.3|769.9|769.3|769.9|769.3|769.8|769.2|6
1644247080000|2022-02-07 15:18:00|769.8|769.2|769.9|769.3|769.9|769.3|769.8|769.2|11
1644247090000|2022-02-07 15:18:10|769.8|769.2|769.3|768.7|769.8|769.2|769.3|768.7|7
1644247100000|2022-02-07 15:18:20|769.6|769|769.6|769|769.6|769|769.6|769|4
1644247110000|2022-02-07 15:18:30|769.7|769.1|769.8|769.2|769.9|769.3|769.7|769.1|25
1644247120000|2022-02-07 15:18:40|769.9|769.3|770.2|769.6|770.2|769.6|769.9|769.3|16
1644247130000|2022-02-07 15:18:50|||||||||1
1644247140000|2022-02-07 15:19:00|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|8
1644247150000|2022-02-07 15:19:10|770|769.4|769.7|769.1|770|769.4|769.7|769.1|16
1644247160000|2022-02-07 15:19:20|769.5|768.9|769.2|768.6|769.5|768.9|769.2|768.6|3
1644247170000|2022-02-07 15:19:30|769.1|768.5|769|768.4|769.1|768.5|769|768.4|19
1644247180000|2022-02-07 15:19:40|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|8
1644247190000|2022-02-07 15:19:50|769.2|768.6|768.8|768.2|769.2|768.6|768.8|768.2|54
1644247200000|2022-02-07 15:20:00|768.9|768.3|769.4|768.8|769.4|768.8|768.9|768.3|29
1644247210000|2022-02-07 15:20:10|769.5|768.9|769.4|768.8|769.7|769.1|769.4|768.8|22
1644247220000|2022-02-07 15:20:20|769.3|768.7|769.1|768.5|769.4|768.8|769.1|768.5|19
1644247230000|2022-02-07 15:20:30|769|768.4|769.2|768.6|769.2|768.6|768.9|768.3|25
1644247240000|2022-02-07 15:20:40|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|6
1644247250000|2022-02-07 15:20:50|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|1
1644247260000|2022-02-07 15:21:00|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|17
1644247270000|2022-02-07 15:21:10|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|10
1644247280000|2022-02-07 15:21:20|769.3|768.7|769.3|768.7|769.5|768.9|769.2|768.6|6
1644247290000|2022-02-07 15:21:30|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|11
1644247300000|2022-02-07 15:21:40|769.1|768.5|769.1|768.5|769.1|768.5|769|768.4|7
1644247310000|2022-02-07 15:21:50|769|768.4|769.3|768.7|769.3|768.7|769|768.4|13
1644247320000|2022-02-07 15:22:00|||||||||1
1644247330000|2022-02-07 15:22:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|7
1644247340000|2022-02-07 15:22:20|769.5|768.9|769.8|769.2|769.8|769.2|769.3|768.7|8
1644247350000|2022-02-07 15:22:30|769.9|769.3|770.6|770|770.6|770|769.9|769.3|26
1644247360000|2022-02-07 15:22:40|||||||||1
1644247370000|2022-02-07 15:22:50|770.3|769.7|770.3|769.7|770.3|769.7|770.2|769.6|11
1644247380000|2022-02-07 15:23:00|770.2|769.6|770|769.4|770.2|769.6|770|769.4|9
1644247390000|2022-02-07 15:23:10|||||||||2
1644247400000|2022-02-07 15:23:20|769.7|769.1|770|769.4|770|769.4|769.7|769.1|14
1644247410000|2022-02-07 15:23:30|769.8|769.2|770.1|769.5|770.1|769.5|769.6|769|7
1644247420000|2022-02-07 15:23:40|770.2|769.6|770.5|769.9|770.5|769.9|770.2|769.6|11
1644247430000|2022-02-07 15:23:50|||||||||2
1644247440000|2022-02-07 15:24:00|770.6|770|769.8|769.2|770.6|770|769.8|769.2|11
1644247450000|2022-02-07 15:24:10|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|3
1644247460000|2022-02-07 15:24:20|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|2
1644247470000|2022-02-07 15:24:30|770|769.4|770|769.4|770|769.4|769.8|769.2|59
1644247480000|2022-02-07 15:24:40|769.8|769.2|769.8|769.2|769.8|769.2|769.7|769.1|16
1644247490000|2022-02-07 15:24:50|769.7|769.1|769.3|768.7|769.7|769.1|769.3|768.7|36
1644247500000|2022-02-07 15:25:00|769.4|768.8|769.5|768.9|769.6|769|769.4|768.8|17
1644247510000|2022-02-07 15:25:10|769.3|768.7|769.1|768.5|769.5|768.9|769.1|768.5|8
1644247520000|2022-02-07 15:25:20|769|768.4|768.3|767.7|769|768.4|768.3|767.7|19
1644247530000|2022-02-07 15:25:30|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|10
1644247540000|2022-02-07 15:25:40|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|7
1644247550000|2022-02-07 15:25:50|||||||||2
1644247560000|2022-02-07 15:26:00|768.5|767.9|768.7|768.1|768.7|768.1|768.5|767.9|43
1644247570000|2022-02-07 15:26:10|768.6|768|768.6|768|768.6|768|768.6|768|10
1644247580000|2022-02-07 15:26:20|768.5|767.9|768.5|767.9|768.6|768|768.5|767.9|10
1644247590000|2022-02-07 15:26:30|768.4|767.8|767.8|767.2|768.4|767.8|767.8|767.2|21
1644247600000|2022-02-07 15:26:40|||||||||19
1644247610000|2022-02-07 15:26:50|767.6|767|767.6|767|767.6|767|767.6|767|25
1644247620000|2022-02-07 15:27:00|767.5|766.9|767.5|766.9|767.5|766.9|767.2|766.6|26
1644247630000|2022-02-07 15:27:10|||||||||26
1644247640000|2022-02-07 15:27:20|767.6|767|768.3|767.7|768.3|767.7|767.6|767|28
1644247650000|2022-02-07 15:27:30|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|15
1644247660000|2022-02-07 15:27:40|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|11
1644247670000|2022-02-07 15:27:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|308
1644247680000|2022-02-07 15:28:00|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|18
1644247700000|2022-02-07 15:28:20|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|4
1644247710000|2022-02-07 15:28:30|||||||||16
1644247720000|2022-02-07 15:28:40|768|767.4|768.3|767.7|768.3|767.7|768|767.4|37
1644247730000|2022-02-07 15:28:50|768.5|767.9|768.6|768|768.6|768|768.5|767.9|4
1644247740000|2022-02-07 15:29:00|768.5|767.9|768.3|767.7|768.5|767.9|768.2|767.6|8
1644247750000|2022-02-07 15:29:10|768.2|767.6|768.5|767.9|768.5|767.9|768.2|767.6|5
1644247760000|2022-02-07 15:29:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|4
1644247770000|2022-02-07 15:29:30|768.1|767.5|768.3|767.7|768.3|767.7|768.1|767.5|2770
1644247780000|2022-02-07 15:29:40|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|4
1644247790000|2022-02-07 15:29:50|767.9|767.3|768.1|767.5|768.1|767.5|767.9|767.3|44
1644247800000|2022-02-07 15:30:00|768.4|767.8|769|768.4|769.1|768.5|768.1|767.5|38
1644247810000|2022-02-07 15:30:10|769.1|768.5|768.9|768.3|769.1|768.5|768.9|768.3|19
1644247820000|2022-02-07 15:30:20|769.1|768.5|769.2|768.6|769.2|768.6|768.9|768.3|26
1644247830000|2022-02-07 15:30:30|769.1|768.5|768.9|768.3|769.1|768.5|768.9|768.3|7
1644247840000|2022-02-07 15:30:40|769|768.4|769.4|768.8|769.4|768.8|769|768.4|14
1644247850000|2022-02-07 15:30:50|||||||||8
1644247860000|2022-02-07 15:31:00|769.5|768.9|769.6|769|769.6|769|769.5|768.9|13
1644247870000|2022-02-07 15:31:10|769.9|769.3|769.9|769.3|770|769.4|769.8|769.2|7
1644247880000|2022-02-07 15:31:20|770|769.4|770.6|770|770.6|770|770|769.4|10
1644247890000|2022-02-07 15:31:30|770.7|770.1|770.6|770|770.7|770.1|770.4|769.8|11
1644247900000|2022-02-07 15:31:40|||||||||1
1644247910000|2022-02-07 15:31:50|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|9
1644247920000|2022-02-07 15:32:00|770.8|770.2|771.7|771.1|771.7|771.1|770.6|770|92
1644247930000|2022-02-07 15:32:10|771.4|770.8|771.8|771.2|771.8|771.2|771.4|770.8|9
1644247940000|2022-02-07 15:32:20|771.9|771.3|772.5|771.9|772.5|771.9|771.9|771.3|35
1644247950000|2022-02-07 15:32:30|772.6|772|772.7|772.1|772.7|772.1|772.5|771.9|10
1644247960000|2022-02-07 15:32:40|772.8|772.2|772.9|772.3|773.3|772.7|772.8|772.2|29
1644247970000|2022-02-07 15:32:50|773|772.4|773.4|772.8|773.4|772.8|773|772.4|26
1644247980000|2022-02-07 15:33:00|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|22
1644247990000|2022-02-07 15:33:10|773.4|772.8|773.3|772.7|773.5|772.9|773.3|772.7|15
1644248000000|2022-02-07 15:33:20|773.2|772.6|772.5|771.9|773.2|772.6|772.5|771.9|48
1644248010000|2022-02-07 15:33:30|772.4|771.8|772.5|771.9|772.5|771.9|772.3|771.7|19
1644248020000|2022-02-07 15:33:40|772.4|771.8|772|771.4|772.5|771.9|772|771.4|12
1644248030000|2022-02-07 15:33:50|771.9|771.3|772.3|771.7|772.3|771.7|771.9|771.3|6
1644248040000|2022-02-07 15:34:00|772.2|771.6|771.8|771.2|772.2|771.6|771.8|771.2|3
1644248050000|2022-02-07 15:34:10|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|9
1644248060000|2022-02-07 15:34:20|771.6|771|771.8|771.2|771.8|771.2|771.6|771|6
1644248070000|2022-02-07 15:34:30|771.7|771.1|771.8|771.2|771.8|771.2|771.6|771|7
1644248080000|2022-02-07 15:34:40|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|1
1644248090000|2022-02-07 15:34:50|771.8|771.2|771.5|770.9|771.8|771.2|771.5|770.9|11
1644248100000|2022-02-07 15:35:00|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|8
1644248110000|2022-02-07 15:35:10|771.7|771.1|771.5|770.9|771.7|771.1|771.4|770.8|9
1644248120000|2022-02-07 15:35:20|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|5
1644248130000|2022-02-07 15:35:30|771.3|770.7|771.3|770.7|771.4|770.8|771.3|770.7|5
1644248140000|2022-02-07 15:35:40|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|3
1644248150000|2022-02-07 15:35:50|771|770.4|771.1|770.5|771.1|770.5|771|770.4|6
1644248160000|2022-02-07 15:36:00|771.2|770.6|771.3|770.7|771.4|770.8|771.2|770.6|12
1644248170000|2022-02-07 15:36:10|771.4|770.8|771.5|770.9|771.5|770.9|771.3|770.7|11
1644248180000|2022-02-07 15:36:20|771.4|770.8|771.7|771.1|771.7|771.1|771.3|770.7|9
1644248190000|2022-02-07 15:36:30|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|12
1644248200000|2022-02-07 15:36:40|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|16
1644248210000|2022-02-07 15:36:50|771.9|771.3|771.3|770.7|771.9|771.3|771.3|770.7|35
1644248220000|2022-02-07 15:37:00|771.1|770.5|770.9|770.3|771.1|770.5|770.9|770.3|3
1644248230000|2022-02-07 15:37:10|771|770.4|771.1|770.5|771.1|770.5|771|770.4|3
1644248240000|2022-02-07 15:37:20|||||||||3
1644248250000|2022-02-07 15:37:30|771|770.4|771|770.4|771|770.4|771|770.4|2
1644248260000|2022-02-07 15:37:40|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|6
1644248270000|2022-02-07 15:37:50|771|770.4|770.5|769.9|771|770.4|770.4|769.8|22
1644248280000|2022-02-07 15:38:00|||||||||3
1644248290000|2022-02-07 15:38:10|770.6|770|770.1|769.5|770.6|770|770.1|769.5|15
1644248300000|2022-02-07 15:38:20|770.3|769.7|770.6|770|770.6|770|770.3|769.7|10
1644248310000|2022-02-07 15:38:30|770.5|769.9|770.3|769.7|770.5|769.9|770.3|769.7|6
1644248320000|2022-02-07 15:38:40|770.4|769.8|770|769.4|770.4|769.8|770|769.4|10
1644248330000|2022-02-07 15:38:50|770.1|769.5|770.1|769.5|770.1|769.5|770|769.4|6
1644248340000|2022-02-07 15:39:00|||||||||4
1644248350000|2022-02-07 15:39:10|770.3|769.7|770.3|769.7|770.3|769.7|770.1|769.5|10
1644248360000|2022-02-07 15:39:20|770.4|769.8|770.4|769.8|770.6|770|770.4|769.8|70
1644248370000|2022-02-07 15:39:30|||||||||88
1644248380000|2022-02-07 15:39:40|770.5|769.9|770.4|769.8|770.6|770|770.4|769.8|15
1644248390000|2022-02-07 15:39:50|770.6|770|771.1|770.5|771.1|770.5|770.6|770|8
1644248400000|2022-02-07 15:40:00|771|770.4|770.8|770.2|771|770.4|770.7|770.1|9
1644248410000|2022-02-07 15:40:10|770.9|770.3|771|770.4|771|770.4|770.9|770.3|7
1644248420000|2022-02-07 15:40:20|770.9|770.3|770.9|770.3|770.9|770.3|770.6|770|13
1644248430000|2022-02-07 15:40:30|770.8|770.2|771|770.4|771|770.4|770.6|770|8
1644248440000|2022-02-07 15:40:40|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|1
1644248450000|2022-02-07 15:40:50|771.1|770.5|771.1|770.5|771.1|770.5|771|770.4|5
1644248460000|2022-02-07 15:41:00|771|770.4|771|770.4|771.1|770.5|771|770.4|3
1644248470000|2022-02-07 15:41:10|771.1|770.5|770.9|770.3|771.3|770.7|770.9|770.3|9
1644248480000|2022-02-07 15:41:20|770.8|770.2|770.5|769.9|770.8|770.2|770.4|769.8|11
1644248490000|2022-02-07 15:41:30|770.4|769.8|770.1|769.5|770.4|769.8|770.1|769.5|11
1644248500000|2022-02-07 15:41:40|770.3|769.7|770|769.4|770.3|769.7|770|769.4|9
1644248510000|2022-02-07 15:41:50|||||||||4
1644248520000|2022-02-07 15:42:00|770.2|769.6|770.1|769.5|770.2|769.6|770|769.4|11
1644248530000|2022-02-07 15:42:10|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|7
1644248540000|2022-02-07 15:42:20|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|1
1644248550000|2022-02-07 15:42:30|770.1|769.5|770.2|769.6|770.2|769.6|769.8|769.2|18
1644248560000|2022-02-07 15:42:40|770.1|769.5|770.2|769.6|770.2|769.6|770|769.4|7
1644248570000|2022-02-07 15:42:50|769.6|769|768.8|768.2|769.6|769|768.8|768.2|49
1644248580000|2022-02-07 15:43:00|768.7|768.1|768.9|768.3|768.9|768.3|768.7|768.1|17
1644248590000|2022-02-07 15:43:10|769|768.4|768.9|768.3|769|768.4|768.9|768.3|24
1644248600000|2022-02-07 15:43:20|768.8|768.2|768.8|768.2|768.9|768.3|768.8|768.2|28
1644248610000|2022-02-07 15:43:30|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|21
1644248620000|2022-02-07 15:43:40|||||||||7
1644248630000|2022-02-07 15:43:50|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|17
1644248640000|2022-02-07 15:44:00|768.9|768.3|768.8|768.2|768.9|768.3|768.3|767.7|84
1644248650000|2022-02-07 15:44:10|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|20
1644248660000|2022-02-07 15:44:20|768.6|768|768.8|768.2|768.8|768.2|768.6|768|27
1644248670000|2022-02-07 15:44:30|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|3
1644248680000|2022-02-07 15:44:40|769.1|768.5|769.5|768.9|769.5|768.9|769.1|768.5|50
1644248690000|2022-02-07 15:44:50|769.6|769|769.8|769.2|769.8|769.2|769.6|769|29
1644248700000|2022-02-07 15:45:00|769.6|769|769.7|769.1|769.9|769.3|769.6|769|29
1644248710000|2022-02-07 15:45:10|769.6|769|769.6|769|769.7|769.1|769.6|769|14
1644248720000|2022-02-07 15:45:20|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|6
1644248730000|2022-02-07 15:45:30|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|4
1644248740000|2022-02-07 15:45:40|||||||||11
1644248750000|2022-02-07 15:45:50|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|16
1644248760000|2022-02-07 15:46:00|769.6|769|769.8|769.2|769.9|769.3|769.4|768.8|44
1644248770000|2022-02-07 15:46:10|||||||||21
1644248780000|2022-02-07 15:46:20|769.6|769|769.6|769|769.6|769|769.6|769|38
1644248790000|2022-02-07 15:46:30|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|22
1644248800000|2022-02-07 15:46:40|769.7|769.1|769.5|768.9|769.7|769.1|769.5|768.9|14
1644248810000|2022-02-07 15:46:50|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|21
1644248820000|2022-02-07 15:47:00|770|769.4|770.8|770.2|770.8|770.2|770|769.4|90
1644248830000|2022-02-07 15:47:10|||||||||12
1644248840000|2022-02-07 15:47:20|770.6|770|770.8|770.2|770.8|770.2|770.4|769.8|31
1644248850000|2022-02-07 15:47:30|770.7|770.1|770.7|770.1|770.8|770.2|770.6|770|11
1644248860000|2022-02-07 15:47:40|770.6|770|770.6|770|770.6|770|770.6|770|24
1644248870000|2022-02-07 15:47:50|||||||||6
1644248880000|2022-02-07 15:48:00|770.7|770.1|770.6|770|770.7|770.1|770.6|770|18
1644248890000|2022-02-07 15:48:10|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|19
1644248900000|2022-02-07 15:48:20|770.6|770|770.6|770|770.6|770|770.6|770|4
1644248910000|2022-02-07 15:48:30|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|19
1644248920000|2022-02-07 15:48:40|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|9
1644248930000|2022-02-07 15:48:50|||||||||14
1644248940000|2022-02-07 15:49:00|770.6|770|771.2|770.6|771.2|770.6|770.6|770|29
1644248950000|2022-02-07 15:49:10|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|11
1644248960000|2022-02-07 15:49:20|||||||||7
1644248970000|2022-02-07 15:49:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|14
1644248980000|2022-02-07 15:49:40|771.2|770.6|770.9|770.3|771.2|770.6|770.8|770.2|9
1644248990000|2022-02-07 15:49:50|771|770.4|770.9|770.3|771|770.4|770.9|770.3|9
1644249000000|2022-02-07 15:50:00|770.8|770.2|770.8|770.2|770.8|770.2|770.8|770.2|10
1644249010000|2022-02-07 15:50:10|||||||||3
1644249020000|2022-02-07 15:50:20|||||||||13
1644249030000|2022-02-07 15:50:30|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|14
1644249040000|2022-02-07 15:50:40|771|770.4|770.8|770.2|771|770.4|770.8|770.2|14
1644249050000|2022-02-07 15:50:50|770.7|770.1|770.6|770|770.7|770.1|770.6|770|3
1644249060000|2022-02-07 15:51:00|770.7|770.1|770|769.4|770.8|770.2|770|769.4|16
1644249070000|2022-02-07 15:51:10|769.9|769.3|769.8|769.2|769.9|769.3|769.6|769|11
1644249080000|2022-02-07 15:51:20|769.5|768.9|769.3|768.7|769.5|768.9|769.3|768.7|11
1644249090000|2022-02-07 15:51:30|769.2|768.6|769.4|768.8|769.4|768.8|769.2|768.6|13
1644249100000|2022-02-07 15:51:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|27
1644249110000|2022-02-07 15:51:50|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|27
1644249120000|2022-02-07 15:52:00|769.9|769.3|770|769.4|770.3|769.7|769.9|769.3|71
1644249130000|2022-02-07 15:52:10|770.1|769.5|770|769.4|770.2|769.6|770|769.4|7
1644249140000|2022-02-07 15:52:20|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|7
1644249150000|2022-02-07 15:52:30|770|769.4|770.4|769.8|770.4|769.8|770|769.4|22
1644249160000|2022-02-07 15:52:40|770.3|769.7|770.1|769.5|770.4|769.8|770|769.4|8
1644249170000|2022-02-07 15:52:50|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|8
1644249180000|2022-02-07 15:53:00|770.4|769.8|770.3|769.7|770.4|769.8|770.1|769.5|17
1644249190000|2022-02-07 15:53:10|770.2|769.6|770.1|769.5|770.3|769.7|770|769.4|14
1644249200000|2022-02-07 15:53:20|770|769.4|769.9|769.3|770|769.4|769.8|769.2|23
1644249210000|2022-02-07 15:53:30|||||||||6
1644249220000|2022-02-07 15:53:40|770|769.4|770|769.4|770|769.4|770|769.4|16
1644249230000|2022-02-07 15:53:50|||||||||2
1644249240000|2022-02-07 15:54:00|||||||||4
1644249250000|2022-02-07 15:54:10|770.1|769.5|769.5|768.9|770.1|769.5|769.5|768.9|860
1644249260000|2022-02-07 15:54:20|||||||||44
1644249270000|2022-02-07 15:54:30|769.6|769|769.6|769|769.6|769|769.5|768.9|3
1644249280000|2022-02-07 15:54:40|||||||||15
1644249290000|2022-02-07 15:54:50|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|3
1644249300000|2022-02-07 15:55:00|769.6|769|769.6|769|769.7|769.1|769.6|769|19
1644249310000|2022-02-07 15:55:10|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|3
1644249320000|2022-02-07 15:55:20|769.6|769|769.6|769|769.6|769|769.6|769|1
1644249330000|2022-02-07 15:55:30|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1644249340000|2022-02-07 15:55:40|769.3|768.7|768.7|768.1|769.3|768.7|768.7|768.1|16
1644249350000|2022-02-07 15:55:50|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|10
1644249360000|2022-02-07 15:56:00|769|768.4|769.1|768.5|769.1|768.5|769|768.4|13
1644249370000|2022-02-07 15:56:10|769|768.4|769|768.4|769|768.4|769|768.4|3
1644249380000|2022-02-07 15:56:20|||||||||11
1644249390000|2022-02-07 15:56:30|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|24
1644249400000|2022-02-07 15:56:40|||||||||2
1644249410000|2022-02-07 15:56:50|769.2|768.6|769.6|769|769.6|769|769.2|768.6|2
1644249420000|2022-02-07 15:57:00|769.5|768.9|769.9|769.3|770.1|769.5|769.5|768.9|14
1644249430000|2022-02-07 15:57:10|770|769.4|770|769.4|770|769.4|769.9|769.3|0
1644249440000|2022-02-07 15:57:20|769.8|769.2|769.4|768.8|770|769.4|769.4|768.8|31
1644249450000|2022-02-07 15:57:30|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|4
1644249460000|2022-02-07 15:57:40|769.3|768.7|769.5|768.9|769.5|768.9|769.3|768.7|18
1644249470000|2022-02-07 15:57:50|||||||||1
1644249480000|2022-02-07 15:58:00|769.4|768.8|769.5|768.9|769.6|769|769.4|768.8|31
1644249490000|2022-02-07 15:58:10|769.6|769|769.6|769|769.6|769|769.6|769|5
1644249500000|2022-02-07 15:58:20|769.9|769.3|770|769.4|770.1|769.5|769.8|769.2|116
1644249510000|2022-02-07 15:58:30|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|12
1644249520000|2022-02-07 15:58:40|769.7|769.1|769.6|769|769.7|769.1|769.6|769|9
1644249530000|2022-02-07 15:58:50|769.4|768.8|769.6|769|769.6|769|769.4|768.8|2
1644249540000|2022-02-07 15:59:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|15
1644249550000|2022-02-07 15:59:10|||||||||14
1644249560000|2022-02-07 15:59:20|||||||||8
1644249570000|2022-02-07 15:59:30|||||||||11
1644249580000|2022-02-07 15:59:40|||||||||3
1644249590000|2022-02-07 15:59:50|769.6|769|770|769.4|770|769.4|769.6|769|12
1644249600000|2022-02-07 16:00:00|770.1|769.5|770|769.4|770.1|769.5|770|769.4|13
1644249610000|2022-02-07 16:00:10|770.1|769.5|770|769.4|770.1|769.5|770|769.4|7
1644249620000|2022-02-07 16:00:20|||||||||11
1644249630000|2022-02-07 16:00:30|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|8
1644249640000|2022-02-07 16:00:40|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|3
1644249650000|2022-02-07 16:00:50|769.6|769|769.7|769.1|769.7|769.1|769.6|769|2
1644249660000|2022-02-07 16:01:00|769.8|769.2|770.1|769.5|770.1|769.5|769.4|768.8|26
1644249670000|2022-02-07 16:01:10|||||||||11
1644249680000|2022-02-07 16:01:20|||||||||3
1644249690000|2022-02-07 16:01:30|770.2|769.6|770.1|769.5|770.2|769.6|770.1|769.5|8
1644249700000|2022-02-07 16:01:40|||||||||4
1644249710000|2022-02-07 16:01:50|770.5|769.9|770.5|769.9|770.6|770|770.5|769.9|18
1644249720000|2022-02-07 16:02:00|770.6|770|771.1|770.5|771.1|770.5|770.6|770|24
1644249730000|2022-02-07 16:02:10|771.2|770.6|770.9|770.3|771.2|770.6|770.9|770.3|17
1644249740000|2022-02-07 16:02:20|771|770.4|771|770.4|771|770.4|771|770.4|1
1644249750000|2022-02-07 16:02:30|770.8|770.2|771|770.4|771|770.4|770.8|770.2|8
1644249760000|2022-02-07 16:02:40|||||||||2
1644249770000|2022-02-07 16:02:50|770.9|770.3|770.8|770.2|770.9|770.3|770.8|770.2|9
1644249780000|2022-02-07 16:03:00|770.7|770.1|770.7|770.1|770.8|770.2|770.7|770.1|14
1644249790000|2022-02-07 16:03:10|||||||||2
1644249800000|2022-02-07 16:03:20|||||||||1
1644249810000|2022-02-07 16:03:30|770.6|770|770.3|769.7|770.6|770|770.3|769.7|19
1644249820000|2022-02-07 16:03:40|770.4|769.8|770.5|769.9|770.5|769.9|770.4|769.8|9
1644249830000|2022-02-07 16:03:50|||||||||6
1644249840000|2022-02-07 16:04:00|770.4|769.8|770.3|769.7|770.5|769.9|770.3|769.7|7
1644249850000|2022-02-07 16:04:10|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|5
1644249860000|2022-02-07 16:04:20|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|14
1644249870000|2022-02-07 16:04:30|||||||||1
1644249880000|2022-02-07 16:04:40|||||||||3
1644249890000|2022-02-07 16:04:50|770.1|769.5|770.4|769.8|770.4|769.8|770.1|769.5|21
1644249900000|2022-02-07 16:05:00|770.5|769.9|771.6|771|771.9|771.3|770.5|769.9|26
1644249910000|2022-02-07 16:05:10|771.7|771.1|772|771.4|772|771.4|771.7|771.1|14
1644249920000|2022-02-07 16:05:20|772.2|771.6|772.2|771.6|772.2|771.6|772|771.4|20
1644249930000|2022-02-07 16:05:30|||||||||1
1644249940000|2022-02-07 16:05:40|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|6
1644249950000|2022-02-07 16:05:50|772.1|771.5|772|771.4|772.1|771.5|772|771.4|9
1644249960000|2022-02-07 16:06:00|771.8|771.2|772|771.4|772|771.4|771.8|771.2|17
1644249970000|2022-02-07 16:06:10|772.1|771.5|772|771.4|772.2|771.6|772|771.4|14
1644249980000|2022-02-07 16:06:20|772.1|771.5|772.1|771.5|772.2|771.6|772.1|771.5|13
1644249990000|2022-02-07 16:06:30|772|771.4|771.8|771.2|772|771.4|771.8|771.2|5
1644250000000|2022-02-07 16:06:40|771.7|771.1|772.2|771.6|772.2|771.6|771.7|771.1|17
1644250010000|2022-02-07 16:06:50|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|5
1644250020000|2022-02-07 16:07:00|772|771.4|772.2|771.6|772.2|771.6|772|771.4|8
1644250030000|2022-02-07 16:07:10|772.1|771.5|772.2|771.6|772.2|771.6|772.1|771.5|11
1644250040000|2022-02-07 16:07:20|772|771.4|772.2|771.6|772.2|771.6|772|771.4|14
1644250050000|2022-02-07 16:07:30|772.4|771.8|772.6|772|772.6|772|772.4|771.8|14
1644250060000|2022-02-07 16:07:40|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|2
1644250070000|2022-02-07 16:07:50|||||||||15
1644250080000|2022-02-07 16:08:00|772.8|772.2|773|772.4|773.1|772.5|772.8|772.2|15
1644250090000|2022-02-07 16:08:10|772.9|772.3|772.7|772.1|773|772.4|772.7|772.1|12
1644250100000|2022-02-07 16:08:20|772.6|772|772.6|772|772.6|772|772.6|772|20
1644250110000|2022-02-07 16:08:30|||||||||9
1644250120000|2022-02-07 16:08:40|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|2
1644250130000|2022-02-07 16:08:50|772.9|772.3|773|772.4|773.1|772.5|772.9|772.3|13
1644250140000|2022-02-07 16:09:00|772.9|772.3|772.7|772.1|773|772.4|772.7|772.1|11
1644250150000|2022-02-07 16:09:10|772.9|772.3|772.9|772.3|772.9|772.3|772.8|772.2|4
1644250160000|2022-02-07 16:09:20|773|772.4|773|772.4|773|772.4|772.9|772.3|3
1644250170000|2022-02-07 16:09:30|772.9|772.3|772.7|772.1|773|772.4|772.7|772.1|3
1644250180000|2022-02-07 16:09:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|56
1644250190000|2022-02-07 16:09:50|||||||||2
1644250200000|2022-02-07 16:10:00|772.6|772|772.6|772|772.6|772|772.6|772|14
1644250220000|2022-02-07 16:10:20|||||||||7
1644250230000|2022-02-07 16:10:30|||||||||7
1644250240000|2022-02-07 16:10:40|772.7|772.1|772.6|772|772.7|772.1|772.6|772|17
1644250250000|2022-02-07 16:10:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|20
1644250260000|2022-02-07 16:11:00|772.6|772|772.5|771.9|772.6|772|772.5|771.9|4
1644250270000|2022-02-07 16:11:10|772.6|772|772.6|772|772.6|772|772.6|772|4
1644250280000|2022-02-07 16:11:20|773|772.4|773|772.4|773|772.4|773|772.4|9
1644250290000|2022-02-07 16:11:30|773.1|772.5|773.1|772.5|773.1|772.5|772.9|772.3|19
1644250300000|2022-02-07 16:11:40|||||||||4
1644250310000|2022-02-07 16:11:50|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|18
1644250320000|2022-02-07 16:12:00|773.4|772.8|773.4|772.8|773.4|772.8|773.1|772.5|11
1644250330000|2022-02-07 16:12:10|773.5|772.9|773.3|772.7|773.6|773|773.3|772.7|11
1644250340000|2022-02-07 16:12:20|773.2|772.6|773.2|772.6|773.3|772.7|773.2|772.6|1
1644250350000|2022-02-07 16:12:30|||||||||2
1644250360000|2022-02-07 16:12:40|||||||||6
1644250370000|2022-02-07 16:12:50|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|5
1644250380000|2022-02-07 16:13:00|773.5|772.9|773.6|773|773.6|773|773.5|772.9|32
1644250390000|2022-02-07 16:13:10|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|8
1644250400000|2022-02-07 16:13:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|6
1644250410000|2022-02-07 16:13:30|774|773.4|774.5|773.9|774.6|774|773.9|773.3|38
1644250420000|2022-02-07 16:13:40|774.6|774|774.5|773.9|774.6|774|774.4|773.8|12
1644250430000|2022-02-07 16:13:50|774.6|774|774.4|773.8|774.7|774.1|774.4|773.8|15
1644250440000|2022-02-07 16:14:00|774.5|773.9|774.4|773.8|774.7|774.1|774.4|773.8|42
1644250450000|2022-02-07 16:14:10|774.2|773.6|774.5|773.9|774.5|773.9|774.1|773.5|20
1644250460000|2022-02-07 16:14:20|774.6|774|774.6|774|774.6|774|774.6|774|6
1644250470000|2022-02-07 16:14:30|774.5|773.9|774.3|773.7|774.5|773.9|774.3|773.7|103
1644250480000|2022-02-07 16:14:40|774.5|773.9|774.4|773.8|774.5|773.9|774.3|773.7|14
1644250490000|2022-02-07 16:14:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1644250500000|2022-02-07 16:15:00|774.4|773.8|774.1|773.5|774.5|773.9|774.1|773.5|15
1644250510000|2022-02-07 16:15:10|774.2|773.6|774.1|773.5|774.3|773.7|774.1|773.5|9
1644250520000|2022-02-07 16:15:20|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|5
1644250530000|2022-02-07 16:15:30|774|773.4|773.9|773.3|774|773.4|773.9|773.3|4
1644250540000|2022-02-07 16:15:40|774|773.4|774.2|773.6|774.2|773.6|774|773.4|4
1644250550000|2022-02-07 16:15:50|774.1|773.5|774.6|774|774.6|774|774.1|773.5|9
1644250560000|2022-02-07 16:16:00|774.7|774.1|774.7|774.1|774.9|774.3|774.6|774|14
1644250570000|2022-02-07 16:16:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|3
1644250580000|2022-02-07 16:16:20|||||||||29
1644250590000|2022-02-07 16:16:30|774.8|774.2|774.6|774|774.8|774.2|774.6|774|10
1644250600000|2022-02-07 16:16:40|||||||||5
1644250610000|2022-02-07 16:16:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|4
1644250620000|2022-02-07 16:17:00|774.6|774|775.1|774.5|775.2|774.6|774.6|774|21
1644250630000|2022-02-07 16:17:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|7
1644250640000|2022-02-07 16:17:20|774.8|774.2|774.6|774|774.9|774.3|774.6|774|5
1644250650000|2022-02-07 16:17:30|774.9|774.3|775.1|774.5|775.1|774.5|774.9|774.3|12
1644250660000|2022-02-07 16:17:40|775|774.4|775|774.4|775|774.4|775|774.4|8
1644250670000|2022-02-07 16:17:50|||||||||7
1644250680000|2022-02-07 16:18:00|775.1|774.5|775.1|774.5|775.2|774.6|775.1|774.5|15
1644250690000|2022-02-07 16:18:10|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|1165
1644250700000|2022-02-07 16:18:20|775.3|774.7|775.6|775|775.6|775|775.3|774.7|11
1644250710000|2022-02-07 16:18:30|775.7|775.1|775.9|775.3|775.9|775.3|775.7|775.1|21
1644250720000|2022-02-07 16:18:40|775.7|775.1|775.7|775.1|775.7|775.1|775.4|774.8|15
1644250730000|2022-02-07 16:18:50|775.8|775.2|775.7|775.1|775.8|775.2|775.6|775|5
1644250740000|2022-02-07 16:19:00|775.6|775|775.4|774.8|775.6|775|775.4|774.8|27
1644250750000|2022-02-07 16:19:10|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|2
1644250760000|2022-02-07 16:19:20|775.5|774.9|775.2|774.6|775.6|775|775.1|774.5|18
1644250770000|2022-02-07 16:19:30|||||||||4
1644250780000|2022-02-07 16:19:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|6
1644250790000|2022-02-07 16:19:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|3
1644250800000|2022-02-07 16:20:00|775.4|774.8|775.1|774.5|775.4|774.8|775.1|774.5|5
1644250810000|2022-02-07 16:20:10|775.2|774.6|775.3|774.7|775.4|774.8|775.2|774.6|17
1644250820000|2022-02-07 16:20:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|10
1644250830000|2022-02-07 16:20:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|5
1644250840000|2022-02-07 16:20:40|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|7
1644250850000|2022-02-07 16:20:50|||||||||3
1644250860000|2022-02-07 16:21:00|774.6|774|774.8|774.2|774.8|774.2|774.6|774|15
1644250870000|2022-02-07 16:21:10|774.9|774.3|775|774.4|775|774.4|774.9|774.3|7
1644250880000|2022-02-07 16:21:20|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|2
1644250890000|2022-02-07 16:21:30|775.3|774.7|775.1|774.5|775.4|774.8|775.1|774.5|38
1644250900000|2022-02-07 16:21:40|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|20
1644250910000|2022-02-07 16:21:50|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1644250920000|2022-02-07 16:22:00|775.6|775|776.1|775.5|776.1|775.5|775.6|775|29
1644250930000|2022-02-07 16:22:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|7
1644250940000|2022-02-07 16:22:20|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|5
1644250950000|2022-02-07 16:22:30|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|0
1644250960000|2022-02-07 16:22:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|8
1644250970000|2022-02-07 16:22:50|||||||||4
1644250980000|2022-02-07 16:23:00|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|20
1644250990000|2022-02-07 16:23:10|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|2
1644251000000|2022-02-07 16:23:20|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|1
1644251010000|2022-02-07 16:23:30|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|2
1644251020000|2022-02-07 16:23:40|||||||||5
1644251030000|2022-02-07 16:23:50|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|3
1644251040000|2022-02-07 16:24:00|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|12
1644251050000|2022-02-07 16:24:10|776.4|775.8|776.2|775.6|776.4|775.8|776.2|775.6|2
1644251060000|2022-02-07 16:24:20|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|4
1644251070000|2022-02-07 16:24:30|776.4|775.8|776.4|775.8|776.4|775.8|776.3|775.7|22
1644251080000|2022-02-07 16:24:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|4
1644251090000|2022-02-07 16:24:50|776.5|775.9|775.4|774.8|776.5|775.9|775.4|774.8|118
1644251100000|2022-02-07 16:25:00|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|10
1644251110000|2022-02-07 16:25:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|7
1644251120000|2022-02-07 16:25:20|||||||||7
1644251130000|2022-02-07 16:25:30|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|2
1644251140000|2022-02-07 16:25:40|775.8|775.2|775.8|775.2|775.8|775.2|775.5|774.9|28
1644251150000|2022-02-07 16:25:50|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|11
1644251160000|2022-02-07 16:26:00|776|775.4|776.3|775.7|776.3|775.7|775.9|775.3|13
1644251170000|2022-02-07 16:26:10|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|7
1644251180000|2022-02-07 16:26:20|776.7|776.1|776.5|775.9|776.7|776.1|776.5|775.9|7
1644251190000|2022-02-07 16:26:30|776.4|775.8|776.5|775.9|776.6|776|776.4|775.8|13
1644251200000|2022-02-07 16:26:40|||||||||3
1644251210000|2022-02-07 16:26:50|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|5
1644251220000|2022-02-07 16:27:00|777|776.4|776.8|776.2|777|776.4|776.8|776.2|23
1644251230000|2022-02-07 16:27:10|776.9|776.3|776.8|776.2|777|776.4|776.8|776.2|13
1644251240000|2022-02-07 16:27:20|777|776.4|776.5|775.9|777.1|776.5|776.5|775.9|17
1644251250000|2022-02-07 16:27:30|776.7|776.1|776.3|775.7|776.8|776.2|776.3|775.7|12
1644251260000|2022-02-07 16:27:40|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|1
1644251270000|2022-02-07 16:27:50|776.1|775.5|776.1|775.5|776.3|775.7|776.1|775.5|13
1644251280000|2022-02-07 16:28:00|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|6
1644251290000|2022-02-07 16:28:10|775.7|775.1|775.6|775|775.9|775.3|775.6|775|9
1644251300000|2022-02-07 16:28:20|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|11
1644251310000|2022-02-07 16:28:30|775.8|775.2|775.6|775|775.9|775.3|775.5|774.9|7
1644251320000|2022-02-07 16:28:40|775.5|774.9|775.5|774.9|775.7|775.1|775.5|774.9|3
1644251330000|2022-02-07 16:28:50|775.6|775|775.5|774.9|775.6|775|775.5|774.9|1
1644251340000|2022-02-07 16:29:00|775.6|775|775.6|775|775.8|775.2|775.5|774.9|2
1644251350000|2022-02-07 16:29:10|775.7|775.1|775.8|775.2|775.8|775.2|775.6|775|5
1644251360000|2022-02-07 16:29:20|775.6|775|775.6|775|775.6|775|775.6|775|5
1644251370000|2022-02-07 16:29:30|775.7|775.1|775.5|774.9|775.8|775.2|775.5|774.9|13
1644251380000|2022-02-07 16:29:40|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|7
1644251390000|2022-02-07 16:29:50|775.2|774.6|775.1|774.5|775.3|774.7|775.1|774.5|13
1644251400000|2022-02-07 16:30:00|775.2|774.6|774.8|774.2|775.2|774.6|774.8|774.2|5
1644251410000|2022-02-07 16:30:10|774.9|774.3|774.8|774.2|774.9|774.3|774.7|774.1|4
1644251420000|2022-02-07 16:30:20|||||||||6
1644251430000|2022-02-07 16:30:30|774.9|774.3|775|774.4|775|774.4|774.9|774.3|4
1644251440000|2022-02-07 16:30:40|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|9
1644251450000|2022-02-07 16:30:50|||||||||6
1644251460000|2022-02-07 16:31:00|||||||||1
1644251470000|2022-02-07 16:31:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|19
1644251480000|2022-02-07 16:31:20|774.6|774|774.4|773.8|774.6|774|774.3|773.7|23
1644251490000|2022-02-07 16:31:30|774.3|773.7|773.9|773.3|774.3|773.7|773.9|773.3|14
1644251500000|2022-02-07 16:31:40|774|773.4|774.2|773.6|774.4|773.8|774|773.4|9
1644251510000|2022-02-07 16:31:50|774.1|773.5|774.3|773.7|774.3|773.7|774|773.4|4
1644251520000|2022-02-07 16:32:00|774.4|773.8|774.7|774.1|774.7|774.1|774.3|773.7|10
1644251530000|2022-02-07 16:32:10|774.8|774.2|774.5|773.9|774.8|774.2|774.5|773.9|18
1644251540000|2022-02-07 16:32:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|3
1644251550000|2022-02-07 16:32:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|5
1644251560000|2022-02-07 16:32:40|774.9|774.3|775.5|774.9|775.5|774.9|774.9|774.3|14
1644251570000|2022-02-07 16:32:50|775.7|775.1|775.4|774.8|775.7|775.1|775.4|774.8|7
1644251580000|2022-02-07 16:33:00|775.3|774.7|775|774.4|775.3|774.7|775|774.4|12
1644251590000|2022-02-07 16:33:10|||||||||2
1644251600000|2022-02-07 16:33:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644251610000|2022-02-07 16:33:30|774.8|774.2|774.8|774.2|775|774.4|774.7|774.1|68
1644251620000|2022-02-07 16:33:40|774.5|773.9|774.6|774|774.6|774|774.5|773.9|6
1644251630000|2022-02-07 16:33:50|774.7|774.1|774.8|774.2|774.8|774.2|774.5|773.9|8
1644251640000|2022-02-07 16:34:00|774.9|774.3|774.9|774.3|775|774.4|774.9|774.3|13
1644251650000|2022-02-07 16:34:10|775|774.4|775|774.4|775|774.4|775|774.4|1
1644251660000|2022-02-07 16:34:20|775.2|774.6|775.3|774.7|775.5|774.9|775.2|774.6|5
1644251670000|2022-02-07 16:34:30|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|7
1644251680000|2022-02-07 16:34:40|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|8
1644251690000|2022-02-07 16:34:50|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|0
1644251700000|2022-02-07 16:35:00|775.4|774.8|775.3|774.7|775.5|774.9|775.3|774.7|10
1644251710000|2022-02-07 16:35:10|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|2
1644251720000|2022-02-07 16:35:20|775.7|775.1|775.7|775.1|775.7|775.1|775.5|774.9|17
1644251730000|2022-02-07 16:35:30|775.6|775|775.7|775.1|775.7|775.1|775.6|775|1
1644251740000|2022-02-07 16:35:40|775.6|775|775.7|775.1|775.7|775.1|775.6|775|1
1644251750000|2022-02-07 16:35:50|||||||||9
1644251760000|2022-02-07 16:36:00|775.6|775|775.5|774.9|775.6|775|775.5|774.9|6
1644251770000|2022-02-07 16:36:10|775.6|775|775.7|775.1|775.7|775.1|775.6|775|2
1644251780000|2022-02-07 16:36:20|||||||||1
1644251790000|2022-02-07 16:36:30|775.6|775|775.6|775|775.6|775|775.6|775|15
1644251800000|2022-02-07 16:36:40|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|2
1644251810000|2022-02-07 16:36:50|||||||||5
1644251820000|2022-02-07 16:37:00|775.5|774.9|775.6|775|775.7|775.1|775.5|774.9|64
1644251830000|2022-02-07 16:37:10|775.9|775.3|776.4|775.8|776.5|775.9|775.9|775.3|19
1644251840000|2022-02-07 16:37:20|776.5|775.9|776.5|775.9|776.5|775.9|776.4|775.8|14
1644251850000|2022-02-07 16:37:30|776.4|775.8|776.5|775.9|776.5|775.9|776.2|775.6|9
1644251860000|2022-02-07 16:37:40|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|16
1644251870000|2022-02-07 16:37:50|776.3|775.7|776.4|775.8|776.5|775.9|776.3|775.7|19
1644251880000|2022-02-07 16:38:00|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644251890000|2022-02-07 16:38:10|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|5
1644251900000|2022-02-07 16:38:20|776.4|775.8|776.5|775.9|776.6|776|776.4|775.8|4
1644251910000|2022-02-07 16:38:30|776.6|776|776.9|776.3|776.9|776.3|776.6|776|27
1644251920000|2022-02-07 16:38:40|776.7|776.1|776.8|776.2|776.8|776.2|776.6|776|11
1644251930000|2022-02-07 16:38:50|776.7|776.1|776.7|776.1|776.8|776.2|776.6|776|12
1644251940000|2022-02-07 16:39:00|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|2
1644251950000|2022-02-07 16:39:10|||||||||3
1644251960000|2022-02-07 16:39:20|776.7|776.1|776.8|776.2|776.8|776.2|776.6|776|24
1644251970000|2022-02-07 16:39:30|||||||||13
1644251980000|2022-02-07 16:39:40|||||||||6
1644251990000|2022-02-07 16:39:50|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|6
1644252000000|2022-02-07 16:40:00|777|776.4|777|776.4|777.1|776.5|777|776.4|22
1644252010000|2022-02-07 16:40:10|776.9|776.3|776.1|775.5|776.9|776.3|776|775.4|25
1644252020000|2022-02-07 16:40:20|776.4|775.8|776.1|775.5|776.5|775.9|776.1|775.5|31
1644252030000|2022-02-07 16:40:30|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|8
1644252040000|2022-02-07 16:40:40|||||||||6
1644252050000|2022-02-07 16:40:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|14
1644252060000|2022-02-07 16:41:00|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|9
1644252070000|2022-02-07 16:41:10|||||||||1
1644252080000|2022-02-07 16:41:20|||||||||3
1644252090000|2022-02-07 16:41:30|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|6
1644252100000|2022-02-07 16:41:40|776.3|775.7|775.8|775.2|776.4|775.8|775.8|775.2|35
1644252110000|2022-02-07 16:41:50|776.1|775.5|776|775.4|776.1|775.5|776|775.4|13
1644252120000|2022-02-07 16:42:00|776.3|775.7|776|775.4|776.4|775.8|775.9|775.3|198
1644252130000|2022-02-07 16:42:10|||||||||8
1644252140000|2022-02-07 16:42:20|776.1|775.5|776|775.4|776.1|775.5|775.9|775.3|75
1644252150000|2022-02-07 16:42:30|775.9|775.3|776.1|775.5|776.1|775.5|775.9|775.3|179
1644252160000|2022-02-07 16:42:40|776|775.4|776|775.4|776.1|775.5|776|775.4|1
1644252170000|2022-02-07 16:42:50|||||||||2
1644252180000|2022-02-07 16:43:00|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|9
1644252190000|2022-02-07 16:43:10|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|4
1644252200000|2022-02-07 16:43:20|775.9|775.3|775.7|775.1|776|775.4|775.7|775.1|12
1644252210000|2022-02-07 16:43:30|775.8|775.2|775.6|775|775.8|775.2|775.6|775|7
1644252220000|2022-02-07 16:43:40|775.4|774.8|775.8|775.2|775.8|775.2|775.4|774.8|8
1644252230000|2022-02-07 16:43:50|775.9|775.3|775.9|775.3|775.9|775.3|775.8|775.2|3
1644252240000|2022-02-07 16:44:00|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|5
1644252250000|2022-02-07 16:44:10|776.5|775.9|776.9|776.3|776.9|776.3|776.5|775.9|4
1644252260000|2022-02-07 16:44:20|777|776.4|777.8|777.2|778|777.4|777|776.4|30
1644252270000|2022-02-07 16:44:30|778|777.4|777.1|776.5|778|777.4|777.1|776.5|16
1644252280000|2022-02-07 16:44:40|777|776.4|777|776.4|777|776.4|777|776.4|1
1644252290000|2022-02-07 16:44:50|777.1|776.5|777.3|776.7|777.3|776.7|777.1|776.5|3
1644252300000|2022-02-07 16:45:00|777.1|776.5|777.3|776.7|777.3|776.7|777.1|776.5|8
1644252310000|2022-02-07 16:45:10|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|6
1644252320000|2022-02-07 16:45:20|777.4|776.8|777.4|776.8|777.5|776.9|777.4|776.8|9
1644252330000|2022-02-07 16:45:30|777.5|776.9|777.5|776.9|777.6|777|777.5|776.9|4
1644252340000|2022-02-07 16:45:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|4
1644252350000|2022-02-07 16:45:50|||||||||1
1644252360000|2022-02-07 16:46:00|777.1|776.5|777|776.4|777.1|776.5|777|776.4|23
1644252370000|2022-02-07 16:46:10|776.9|776.3|777|776.4|777|776.4|776.9|776.3|14
1644252380000|2022-02-07 16:46:20|777.1|776.5|777|776.4|777.1|776.5|777|776.4|3
1644252390000|2022-02-07 16:46:30|||||||||3
1644252400000|2022-02-07 16:46:40|776.9|776.3|776.9|776.3|777|776.4|776.9|776.3|6
1644252410000|2022-02-07 16:46:50|776.8|776.2|776.5|775.9|776.8|776.2|776.5|775.9|18
1644252420000|2022-02-07 16:47:00|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|9
1644252430000|2022-02-07 16:47:10|776.6|776|776.9|776.3|776.9|776.3|776.6|776|36
1644252440000|2022-02-07 16:47:20|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|7
1644252450000|2022-02-07 16:47:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|2
1644252460000|2022-02-07 16:47:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|3
1644252470000|2022-02-07 16:47:50|776.9|776.3|776.8|776.2|776.9|776.3|776.6|776|20
1644252480000|2022-02-07 16:48:00|776.6|776|777.2|776.6|777.3|776.7|776.6|776|25
1644252490000|2022-02-07 16:48:10|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|14
1644252500000|2022-02-07 16:48:20|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|17
1644252510000|2022-02-07 16:48:30|777.1|776.5|776.9|776.3|777.1|776.5|776.9|776.3|16
1644252520000|2022-02-07 16:48:40|777|776.4|777|776.4|777|776.4|777|776.4|15
1644252530000|2022-02-07 16:48:50|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|136
1644252540000|2022-02-07 16:49:00|777|776.4|776.7|776.1|777|776.4|776.7|776.1|33
1644252550000|2022-02-07 16:49:10|776.6|776|776.5|775.9|776.6|776|776.5|775.9|9
1644252560000|2022-02-07 16:49:20|776.6|776|776.6|776|776.6|776|776.6|776|8
1644252570000|2022-02-07 16:49:30|||||||||3
1644252580000|2022-02-07 16:49:40|776.1|775.5|776.1|775.5|776.1|775.5|776|775.4|19
1644252590000|2022-02-07 16:49:50|776.2|775.6|776.2|775.6|776.3|775.7|776.2|775.6|10
1644252600000|2022-02-07 16:50:00|776.4|775.8|776.6|776|776.6|776|776.4|775.8|11
1644252610000|2022-02-07 16:50:10|||||||||3
1644252620000|2022-02-07 16:50:20|776.9|776.3|776|775.4|776.9|776.3|776|775.4|31
1644252630000|2022-02-07 16:50:30|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|4
1644252640000|2022-02-07 16:50:40|775.9|775.3|776.1|775.5|776.1|775.5|775.9|775.3|28
1644252650000|2022-02-07 16:50:50|776|775.4|776.1|775.5|776.1|775.5|776|775.4|5
1644252660000|2022-02-07 16:51:00|776.2|775.6|776.5|775.9|776.5|775.9|776.2|775.6|4
1644252670000|2022-02-07 16:51:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|5
1644252680000|2022-02-07 16:51:20|||||||||3
1644252690000|2022-02-07 16:51:30|776.6|776|776.4|775.8|776.6|776|776.4|775.8|9
1644252700000|2022-02-07 16:51:40|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|2
1644252710000|2022-02-07 16:51:50|||||||||21
1644252720000|2022-02-07 16:52:00|||||||||2
1644252730000|2022-02-07 16:52:10|||||||||5
1644252740000|2022-02-07 16:52:20|776.3|775.7|776.1|775.5|776.3|775.7|776.1|775.5|7
1644252750000|2022-02-07 16:52:30|776|775.4|776.4|775.8|776.4|775.8|776|775.4|14
1644252760000|2022-02-07 16:52:40|||||||||3
1644252770000|2022-02-07 16:52:50|776.2|775.6|776.4|775.8|776.4|775.8|776.1|775.5|6
1644252780000|2022-02-07 16:53:00|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|4
1644252790000|2022-02-07 16:53:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|3
1644252800000|2022-02-07 16:53:20|||||||||3
1644252810000|2022-02-07 16:53:30|776.1|775.5|776.2|775.6|776.4|775.8|776.1|775.5|12
1644252820000|2022-02-07 16:53:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|5
1644252830000|2022-02-07 16:53:50|||||||||3
1644252840000|2022-02-07 16:54:00|775.9|775.3|775.5|774.9|775.9|775.3|775.5|774.9|19
1644252850000|2022-02-07 16:54:10|775.6|775|775.6|775|775.6|775|775.6|775|7
1644252860000|2022-02-07 16:54:20|775.4|774.8|775.5|774.9|775.5|774.9|775.4|774.8|12
1644252870000|2022-02-07 16:54:30|775.6|775|775.9|775.3|775.9|775.3|775.6|775|3
1644252880000|2022-02-07 16:54:40|776|775.4|775.9|775.3|776|775.4|775.9|775.3|2
1644252890000|2022-02-07 16:54:50|776.1|775.5|776|775.4|776.1|775.5|776|775.4|3
1644252900000|2022-02-07 16:55:00|775.9|775.3|776|775.4|776|775.4|775.9|775.3|7
1644252910000|2022-02-07 16:55:10|776.1|775.5|776.1|775.5|776.1|775.5|776|775.4|7
1644252920000|2022-02-07 16:55:20|776|775.4|775.9|775.3|776|775.4|775.9|775.3|7
1644252930000|2022-02-07 16:55:30|776|775.4|775.5|774.9|776|775.4|775.5|774.9|16
1644252940000|2022-02-07 16:55:40|||||||||3
1644252950000|2022-02-07 16:55:50|775.6|775|775.6|775|775.6|775|775.6|775|5
1644252960000|2022-02-07 16:56:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|3
1644252970000|2022-02-07 16:56:10|||||||||10
1644252980000|2022-02-07 16:56:20|775.9|775.3|775.9|775.3|775.9|775.3|775.8|775.2|14
1644253000000|2022-02-07 16:56:40|776|775.4|776|775.4|776|775.4|775.9|775.3|12
1644253010000|2022-02-07 16:56:50|776.1|775.5|776.4|775.8|776.4|775.8|776|775.4|5
1644253020000|2022-02-07 16:57:00|776.6|776|776.6|776|776.7|776.1|776.5|775.9|10
1644253030000|2022-02-07 16:57:10|776.5|775.9|776.5|775.9|776.6|776|776.5|775.9|3
1644253040000|2022-02-07 16:57:20|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|2
1644253050000|2022-02-07 16:57:30|776.6|776|776.6|776|776.6|776|776.6|776|5
1644253060000|2022-02-07 16:57:40|776.7|776.1|776.6|776|776.7|776.1|776.6|776|14
1644253070000|2022-02-07 16:57:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|5
1644253080000|2022-02-07 16:58:00|776.6|776|776.6|776|776.6|776|776.6|776|5
1644253090000|2022-02-07 16:58:10|||||||||2
1644253100000|2022-02-07 16:58:20|||||||||5
1644253110000|2022-02-07 16:58:30|||||||||5
1644253120000|2022-02-07 16:58:40|776.5|775.9|776.6|776|776.6|776|776.5|775.9|13
1644253130000|2022-02-07 16:58:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|2
1644253140000|2022-02-07 16:59:00|||||||||2
1644253150000|2022-02-07 16:59:10|777|776.4|776.8|776.2|777|776.4|776.8|776.2|23
1644253160000|2022-02-07 16:59:20|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|5
1644253170000|2022-02-07 16:59:30|777|776.4|777.1|776.5|777.1|776.5|777|776.4|6
1644253190000|2022-02-07 16:59:50|777.2|776.6|777.1|776.5|777.4|776.8|777.1|776.5|18
1644253200000|2022-02-07 17:00:00|777|776.4|777.2|776.6|777.4|776.8|777|776.4|24
1644253210000|2022-02-07 17:00:10|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|2
1644253220000|2022-02-07 17:00:20|||||||||1
1644253230000|2022-02-07 17:00:30|777.7|777.1|777.6|777|777.7|777.1|777.6|777|8
1644253240000|2022-02-07 17:00:40|777.5|776.9|777.4|776.8|777.5|776.9|777.3|776.7|14
1644253250000|2022-02-07 17:00:50|777.3|776.7|777.1|776.5|777.4|776.8|777.1|776.5|8
1644253260000|2022-02-07 17:01:00|777|776.4|776.7|776.1|777|776.4|776.7|776.1|13
1644253270000|2022-02-07 17:01:10|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|2
1644253280000|2022-02-07 17:01:20|776.6|776|776.6|776|776.6|776|776.6|776|7
1644253290000|2022-02-07 17:01:30|776.5|775.9|776|775.4|776.5|775.9|776|775.4|7
1644253300000|2022-02-07 17:01:40|775.9|775.3|775.8|775.2|775.9|775.3|775.6|775|12
1644253310000|2022-02-07 17:01:50|775.7|775.1|775.7|775.1|775.7|775.1|775.6|775|3
1644253320000|2022-02-07 17:02:00|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|32
1644253330000|2022-02-07 17:02:10|||||||||7
1644253340000|2022-02-07 17:02:20|||||||||4
1644253350000|2022-02-07 17:02:30|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|5
1644253360000|2022-02-07 17:02:40|776|775.4|776|775.4|776|775.4|776|775.4|23
1644253370000|2022-02-07 17:02:50|||||||||8
1644253380000|2022-02-07 17:03:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|2
1644253390000|2022-02-07 17:03:10|776|775.4|776|775.4|776|775.4|776|775.4|11
1644253400000|2022-02-07 17:03:20|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|11
1644253410000|2022-02-07 17:03:30|776|775.4|776|775.4|776|775.4|776|775.4|3
1644253420000|2022-02-07 17:03:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|7
1644253430000|2022-02-07 17:03:50|||||||||5
1644253440000|2022-02-07 17:04:00|776|775.4|776|775.4|776|775.4|776|775.4|2
1644253450000|2022-02-07 17:04:10|775.9|775.3|776|775.4|776|775.4|775.9|775.3|4
1644253460000|2022-02-07 17:04:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|4
1644253470000|2022-02-07 17:04:30|776|775.4|775.9|775.3|776|775.4|775.9|775.3|5
1644253480000|2022-02-07 17:04:40|||||||||3
1644253490000|2022-02-07 17:04:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|9
1644253500000|2022-02-07 17:05:00|776|775.4|775.6|775|776|775.4|775.6|775|20
1644253510000|2022-02-07 17:05:10|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|6
1644253520000|2022-02-07 17:05:20|775.9|775.3|776.1|775.5|776.1|775.5|775.9|775.3|27
1644253530000|2022-02-07 17:05:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|2
1644253540000|2022-02-07 17:05:40|776.4|775.8|776.2|775.6|776.4|775.8|776.2|775.6|13
1644253550000|2022-02-07 17:05:50|776.3|775.7|776.3|775.7|776.3|775.7|776.2|775.6|7
1644253560000|2022-02-07 17:06:00|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|5
1644253570000|2022-02-07 17:06:10|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|6
1644253580000|2022-02-07 17:06:20|776.5|775.9|777.1|776.5|777.2|776.6|776.5|775.9|13
1644253590000|2022-02-07 17:06:30|||||||||1
1644253600000|2022-02-07 17:06:40|777|776.4|776.7|776.1|777|776.4|776.6|776|24
1644253610000|2022-02-07 17:06:50|776.6|776|776.9|776.3|776.9|776.3|776.6|776|14
1644253620000|2022-02-07 17:07:00|776.6|776|776.6|776|776.6|776|776.6|776|9
1644253630000|2022-02-07 17:07:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|9
1644253640000|2022-02-07 17:07:20|776.6|776|776.6|776|776.6|776|776.6|776|2
1644253650000|2022-02-07 17:07:30|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|8
1644253660000|2022-02-07 17:07:40|||||||||2
1644253670000|2022-02-07 17:07:50|776.6|776|776.6|776|776.6|776|776.6|776|4
1644253680000|2022-02-07 17:08:00|||||||||18
1644253690000|2022-02-07 17:08:10|||||||||12
1644253700000|2022-02-07 17:08:20|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|7
1644253710000|2022-02-07 17:08:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|3
1644253720000|2022-02-07 17:08:40|||||||||2
1644253730000|2022-02-07 17:08:50|||||||||2
1644253740000|2022-02-07 17:09:00|776.7|776.1|776.6|776|776.7|776.1|776.6|776|11
1644253750000|2022-02-07 17:09:10|||||||||3
1644253760000|2022-02-07 17:09:20|||||||||6
1644253770000|2022-02-07 17:09:30|||||||||7
1644253780000|2022-02-07 17:09:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|4
1644253790000|2022-02-07 17:09:50|776.6|776|776.6|776|776.6|776|776.6|776|9
1644253800000|2022-02-07 17:10:00|776.8|776.2|776.6|776|776.8|776.2|776.6|776|3
1644253810000|2022-02-07 17:10:10|776.5|775.9|775.4|774.8|776.5|775.9|775.3|774.7|32
1644253820000|2022-02-07 17:10:20|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|8
1644253830000|2022-02-07 17:10:30|774.8|774.2|774.5|773.9|774.8|774.2|774.4|773.8|28
1644253840000|2022-02-07 17:10:40|||||||||2
1644253850000|2022-02-07 17:10:50|||||||||22
1644253860000|2022-02-07 17:11:00|774.6|774|774.9|774.3|774.9|774.3|774.6|774|26
1644253870000|2022-02-07 17:11:10|775|774.4|775|774.4|775|774.4|775|774.4|13
1644253880000|2022-02-07 17:11:20|775.1|774.5|775.1|774.5|775.2|774.6|775.1|774.5|7
1644253890000|2022-02-07 17:11:30|775.2|774.6|775.2|774.6|775.3|774.7|775.2|774.6|3
1644253900000|2022-02-07 17:11:40|||||||||2
1644253910000|2022-02-07 17:11:50|775.4|774.8|775.1|774.5|775.4|774.8|775.1|774.5|9
1644253920000|2022-02-07 17:12:00|||||||||3
1644253930000|2022-02-07 17:12:10|||||||||2
1644253940000|2022-02-07 17:12:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|4
1644253950000|2022-02-07 17:12:30|775.1|774.5|775.1|774.5|775.2|774.6|775.1|774.5|2
1644253960000|2022-02-07 17:12:40|||||||||1
1644253970000|2022-02-07 17:12:50|||||||||3
1644253980000|2022-02-07 17:13:00|||||||||4
1644253990000|2022-02-07 17:13:10|||||||||1
1644254000000|2022-02-07 17:13:20|||||||||1
1644254010000|2022-02-07 17:13:30|775.4|774.8|775.6|775|775.6|775|775.4|774.8|37
1644254020000|2022-02-07 17:13:40|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|5
1644254030000|2022-02-07 17:13:50|775.9|775.3|775.9|775.3|776|775.4|775.9|775.3|3
1644254040000|2022-02-07 17:14:00|775.5|774.9|775.7|775.1|775.9|775.3|775.5|774.9|28
1644254050000|2022-02-07 17:14:10|775.6|775|775.9|775.3|775.9|775.3|775.6|775|22
1644254060000|2022-02-07 17:14:20|776|775.4|775.9|775.3|776|775.4|775.9|775.3|2
1644254070000|2022-02-07 17:14:30|775.8|775.2|775.6|775|775.9|775.3|775.6|775|8
1644254080000|2022-02-07 17:14:40|||||||||9
1644254090000|2022-02-07 17:14:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|21
1644254100000|2022-02-07 17:15:00|775.6|775|775.4|774.8|775.7|775.1|775.4|774.8|14
1644254110000|2022-02-07 17:15:10|775.3|774.7|775.1|774.5|775.3|774.7|775|774.4|8
1644254120000|2022-02-07 17:15:20|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|5
1644254130000|2022-02-07 17:15:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|3
1644254140000|2022-02-07 17:15:40|775.1|774.5|775.4|774.8|775.4|774.8|775.1|774.5|4
1644254150000|2022-02-07 17:15:50|||||||||3
1644254160000|2022-02-07 17:16:00|775.1|774.5|775.1|774.5|775.1|774.5|775|774.4|14
1644254170000|2022-02-07 17:16:10|||||||||4
1644254180000|2022-02-07 17:16:20|||||||||17
1644254190000|2022-02-07 17:16:30|||||||||2
1644254200000|2022-02-07 17:16:40|||||||||2
1644254210000|2022-02-07 17:16:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|15
1644254220000|2022-02-07 17:17:00|774.6|774|774.5|773.9|774.6|774|774.5|773.9|14
1644254230000|2022-02-07 17:17:10|774.6|774|774.6|774|774.6|774|774.6|774|4
1644254240000|2022-02-07 17:17:20|774.5|773.9|774.9|774.3|774.9|774.3|774.5|773.9|8
1644254250000|2022-02-07 17:17:30|||||||||3
1644254260000|2022-02-07 17:17:40|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|9
1644254270000|2022-02-07 17:17:50|||||||||3
1644254280000|2022-02-07 17:18:00|774.8|774.2|775.1|774.5|775.1|774.5|774.8|774.2|12
1644254290000|2022-02-07 17:18:10|775|774.4|774.9|774.3|775|774.4|774.9|774.3|7
1644254300000|2022-02-07 17:18:20|775.1|774.5|775|774.4|775.1|774.5|775|774.4|6
1644254310000|2022-02-07 17:18:30|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|3
1644254320000|2022-02-07 17:18:40|||||||||4
1644254330000|2022-02-07 17:18:50|||||||||1
1644254340000|2022-02-07 17:19:00|||||||||20
1644254350000|2022-02-07 17:19:10|||||||||1
1644254360000|2022-02-07 17:19:20|||||||||4
1644254370000|2022-02-07 17:19:30|||||||||2
1644254380000|2022-02-07 17:19:40|775|774.4|775.1|774.5|775.1|774.5|775|774.4|17
1644254390000|2022-02-07 17:19:50|||||||||3
1644254400000|2022-02-07 17:20:00|775|774.4|775.4|774.8|775.5|774.9|775|774.4|18
1644254410000|2022-02-07 17:20:10|||||||||2
1644254420000|2022-02-07 17:20:20|775.5|774.9|775|774.4|775.5|774.9|775|774.4|13
1644254430000|2022-02-07 17:20:30|775.1|774.5|775.4|774.8|775.4|774.8|775.1|774.5|6
1644254440000|2022-02-07 17:20:40|||||||||1
1644254450000|2022-02-07 17:20:50|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|4
1644254460000|2022-02-07 17:21:00|775.2|774.6|775.2|774.6|775.2|774.6|775.1|774.5|4
1644254470000|2022-02-07 17:21:10|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|3
1644254480000|2022-02-07 17:21:20|||||||||4
1644254490000|2022-02-07 17:21:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|3
1644254500000|2022-02-07 17:21:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|20
1644254510000|2022-02-07 17:21:50|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|2
1644254520000|2022-02-07 17:22:00|||||||||4
1644254530000|2022-02-07 17:22:10|||||||||4
1644254540000|2022-02-07 17:22:20|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|3
1644254550000|2022-02-07 17:22:30|||||||||2
1644254560000|2022-02-07 17:22:40|775.6|775|775.6|775|775.8|775.2|775.6|775|19
1644254570000|2022-02-07 17:22:50|||||||||3
1644254580000|2022-02-07 17:23:00|775.7|775.1|775.6|775|775.7|775.1|775.6|775|2
1644254590000|2022-02-07 17:23:10|775.5|774.9|775.6|775|775.6|775|775.5|774.9|6
1644254600000|2022-02-07 17:23:20|||||||||2
1644254610000|2022-02-07 17:23:30|||||||||4
1644254620000|2022-02-07 17:23:40|775.5|774.9|775.6|775|775.6|775|775.5|774.9|5
1644254630000|2022-02-07 17:23:50|||||||||13
1644254640000|2022-02-07 17:24:00|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|8
1644254650000|2022-02-07 17:24:10|||||||||2
1644254660000|2022-02-07 17:24:20|775.5|774.9|775.6|775|775.6|775|775.5|774.9|7
1644254670000|2022-02-07 17:24:30|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|4
1644254680000|2022-02-07 17:24:40|||||||||3
1644254690000|2022-02-07 17:24:50|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|2
1644254700000|2022-02-07 17:25:00|775.4|774.8|775.1|774.5|775.4|774.8|775|774.4|18
1644254710000|2022-02-07 17:25:10|||||||||2
1644254720000|2022-02-07 17:25:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|4
1644254730000|2022-02-07 17:25:30|775.3|774.7|775.1|774.5|775.3|774.7|775.1|774.5|14
1644254740000|2022-02-07 17:25:40|||||||||8
1644254750000|2022-02-07 17:25:50|||||||||3
1644254760000|2022-02-07 17:26:00|||||||||3
1644254770000|2022-02-07 17:26:10|775.4|774.8|775.2|774.6|775.4|774.8|775.2|774.6|27
1644254780000|2022-02-07 17:26:20|774.9|774.3|774.6|774|774.9|774.3|774.6|774|64
1644254790000|2022-02-07 17:26:30|||||||||2
1644254800000|2022-02-07 17:26:40|||||||||6
1644254810000|2022-02-07 17:26:50|||||||||1
1644254820000|2022-02-07 17:27:00|||||||||6
1644254830000|2022-02-07 17:27:10|774.5|773.9|774.3|773.7|774.5|773.9|774.1|773.5|18
1644254840000|2022-02-07 17:27:20|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|3
1644254850000|2022-02-07 17:27:30|774.1|773.5|774.4|773.8|774.4|773.8|774.1|773.5|69
1644254860000|2022-02-07 17:27:40|||||||||3
1644254870000|2022-02-07 17:27:50|774|773.4|774|773.4|774|773.4|774|773.4|8
1644254880000|2022-02-07 17:28:00|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|11
1644254890000|2022-02-07 17:28:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|9
1644254900000|2022-02-07 17:28:20|773.6|773|773.6|773|773.6|773|773.6|773|14
1644254910000|2022-02-07 17:28:30|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|8
1644254920000|2022-02-07 17:28:40|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|7
1644254930000|2022-02-07 17:28:50|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|5
1644254940000|2022-02-07 17:29:00|773.5|772.9|773.6|773|773.6|773|773.5|772.9|12
1644254950000|2022-02-07 17:29:10|773.5|772.9|773.2|772.6|773.6|773|773.2|772.6|15
1644254960000|2022-02-07 17:29:20|773.3|772.7|773.4|772.8|773.4|772.8|773.2|772.6|5
1644254970000|2022-02-07 17:29:30|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|4
1644254980000|2022-02-07 17:29:40|773.4|772.8|773.2|772.6|773.4|772.8|773.1|772.5|13
1644254990000|2022-02-07 17:29:50|773.4|772.8|773.7|773.1|773.7|773.1|773.4|772.8|5
1644255000000|2022-02-07 17:30:00|773.6|773|773.6|773|773.6|773|773.6|773|6
1644255010000|2022-02-07 17:30:10|773.7|773.1|773.6|773|773.7|773.1|773.6|773|8
1644255020000|2022-02-07 17:30:20|773.7|773.1|773.5|772.9|773.7|773.1|773.5|772.9|146
1644255030000|2022-02-07 17:30:30|773.2|772.6|773.4|772.8|773.4|772.8|773.1|772.5|9
1644255040000|2022-02-07 17:30:40|||||||||4
1644255050000|2022-02-07 17:30:50|||||||||8
1644255060000|2022-02-07 17:31:00|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|2
1644255070000|2022-02-07 17:31:10|||||||||3
1644255080000|2022-02-07 17:31:20|||||||||8
1644255090000|2022-02-07 17:31:30|773.4|772.8|773.9|773.3|773.9|773.3|773.4|772.8|13
1644255100000|2022-02-07 17:31:40|||||||||2
1644255110000|2022-02-07 17:31:50|||||||||6
1644255120000|2022-02-07 17:32:00|774|773.4|774|773.4|774|773.4|774|773.4|2
1644255130000|2022-02-07 17:32:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|6
1644255140000|2022-02-07 17:32:20|||||||||2
1644255150000|2022-02-07 17:32:30|||||||||2
1644255160000|2022-02-07 17:32:40|||||||||4
1644255170000|2022-02-07 17:32:50|||||||||4
1644255180000|2022-02-07 17:33:00|774.2|773.6|774.4|773.8|774.4|773.8|774.2|773.6|2
1644255190000|2022-02-07 17:33:10|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|3
1644255200000|2022-02-07 17:33:20|||||||||2
1644255210000|2022-02-07 17:33:30|||||||||10
1644255220000|2022-02-07 17:33:40|||||||||5
1644255230000|2022-02-07 17:33:50|||||||||5
1644255240000|2022-02-07 17:34:00|||||||||3
1644255250000|2022-02-07 17:34:10|||||||||8
1644255260000|2022-02-07 17:34:20|||||||||3
1644255270000|2022-02-07 17:34:30|||||||||1
1644255280000|2022-02-07 17:34:40|||||||||4
1644255290000|2022-02-07 17:34:50|||||||||2
1644255300000|2022-02-07 17:35:00|774.5|773.9|774|773.4|774.5|773.9|774|773.4|11
1644255310000|2022-02-07 17:35:10|773.9|773.3|774|773.4|774.1|773.5|773.9|773.3|7
1644255320000|2022-02-07 17:35:20|||||||||5
1644255330000|2022-02-07 17:35:30|773.9|773.3|774|773.4|774|773.4|773.9|773.3|4
1644255340000|2022-02-07 17:35:40|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|3
1644255350000|2022-02-07 17:35:50|774|773.4|773.6|773|774|773.4|773.6|773|15
1644255360000|2022-02-07 17:36:00|773.7|773.1|774|773.4|774|773.4|773.6|773|17
1644255370000|2022-02-07 17:36:10|||||||||4
1644255380000|2022-02-07 17:36:20|||||||||1
1644255390000|2022-02-07 17:36:30|773.7|773.1|773.8|773.2|773.9|773.3|773.7|773.1|8
1644255400000|2022-02-07 17:36:40|773.9|773.3|773.9|773.3|773.9|773.3|773.8|773.2|1
1644255410000|2022-02-07 17:36:50|||||||||1
1644255420000|2022-02-07 17:37:00|||||||||12
1644255430000|2022-02-07 17:37:10|||||||||3
1644255440000|2022-02-07 17:37:20|||||||||1
1644255450000|2022-02-07 17:37:30|773.8|773.2|773.7|773.1|773.9|773.3|773.7|773.1|6
1644255460000|2022-02-07 17:37:40|773.8|773.2|773.8|773.2|773.8|773.2|773.7|773.1|5
1644255470000|2022-02-07 17:37:50|773.7|773.1|773.6|773|773.7|773.1|773.6|773|1
1644255480000|2022-02-07 17:38:00|||||||||3
1644255490000|2022-02-07 17:38:10|||||||||5
1644255500000|2022-02-07 17:38:20|773.5|772.9|773.5|772.9|773.6|773|773.5|772.9|7
1644255510000|2022-02-07 17:38:30|773.6|773|773.6|773|773.6|773|773.6|773|3
1644255520000|2022-02-07 17:38:40|773.9|773.3|773.6|773|773.9|773.3|773.6|773|9
1644255530000|2022-02-07 17:38:50|||||||||3
1644255540000|2022-02-07 17:39:00|||||||||1
1644255550000|2022-02-07 17:39:10|773.5|772.9|773.6|773|773.6|773|773.5|772.9|10
1644255560000|2022-02-07 17:39:20|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|1
1644255570000|2022-02-07 17:39:30|773.6|773|773.6|773|773.6|773|773.6|773|1
1644255580000|2022-02-07 17:39:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|5
1644255590000|2022-02-07 17:39:50|773.6|773|773.6|773|773.6|773|773.6|773|8
1644255600000|2022-02-07 17:40:00|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|3
1644255610000|2022-02-07 17:40:10|773.7|773.1|773.6|773|773.7|773.1|773.6|773|6
1644255620000|2022-02-07 17:40:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|3
1644255630000|2022-02-07 17:40:30|||||||||2
1644255640000|2022-02-07 17:40:40|||||||||5
1644255650000|2022-02-07 17:40:50|773.8|773.2|773.8|773.2|773.8|773.2|773.7|773.1|27
1644255660000|2022-02-07 17:41:00|773.7|773.1|773.6|773|773.7|773.1|773.6|773|2
1644255670000|2022-02-07 17:41:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|9
1644255680000|2022-02-07 17:41:20|||||||||16
1644255690000|2022-02-07 17:41:30|||||||||3
1644255700000|2022-02-07 17:41:40|||||||||1
1644255710000|2022-02-07 17:41:50|||||||||2
1644255720000|2022-02-07 17:42:00|774.1|773.5|774.4|773.8|774.4|773.8|774.1|773.5|8
1644255730000|2022-02-07 17:42:10|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|8
1644255740000|2022-02-07 17:42:20|||||||||2
1644255750000|2022-02-07 17:42:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|14
1644255760000|2022-02-07 17:42:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|3
1644255770000|2022-02-07 17:42:50|||||||||10
1644255780000|2022-02-07 17:43:00|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|5
1644255790000|2022-02-07 17:43:10|||||||||2
1644255800000|2022-02-07 17:43:20|774.4|773.8|774.7|774.1|774.7|774.1|774.4|773.8|7
1644255810000|2022-02-07 17:43:30|774.5|773.9|774.6|774|774.6|774|774.5|773.9|27
1644255820000|2022-02-07 17:43:40|774.7|774.1|774.6|774|774.8|774.2|774.6|774|5
1644255830000|2022-02-07 17:43:50|774.7|774.1|774.6|774|774.7|774.1|774.6|774|3
1644255840000|2022-02-07 17:44:00|774.7|774.1|774.6|774|774.7|774.1|774.6|774|1
1644255850000|2022-02-07 17:44:10|||||||||3
1644255860000|2022-02-07 17:44:20|||||||||3
1644255870000|2022-02-07 17:44:30|||||||||2
1644255880000|2022-02-07 17:44:40|||||||||2
1644255890000|2022-02-07 17:44:50|||||||||3
1644255900000|2022-02-07 17:45:00|||||||||9
1644255910000|2022-02-07 17:45:10|||||||||1
1644255920000|2022-02-07 17:45:20|||||||||3
1644255930000|2022-02-07 17:45:30|||||||||1
1644255940000|2022-02-07 17:45:40|||||||||10
1644255950000|2022-02-07 17:45:50|||||||||2
1644255970000|2022-02-07 17:46:10|||||||||21
1644255980000|2022-02-07 17:46:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|4
1644255990000|2022-02-07 17:46:30|||||||||2
1644256000000|2022-02-07 17:46:40|775|774.4|774.9|774.3|775|774.4|774.9|774.3|7
1644256010000|2022-02-07 17:46:50|775|774.4|775|774.4|775|774.4|775|774.4|4
1644256020000|2022-02-07 17:47:00|774.9|774.3|774.9|774.3|774.9|774.3|774.6|774|23
1644256030000|2022-02-07 17:47:10|774.8|774.2|774.9|774.3|774.9|774.3|774.7|774.1|11
1644256040000|2022-02-07 17:47:20|||||||||5
1644256050000|2022-02-07 17:47:30|||||||||3
1644256060000|2022-02-07 17:47:40|||||||||4
1644256070000|2022-02-07 17:47:50|||||||||6
1644256080000|2022-02-07 17:48:00|774.6|774|774.6|774|774.6|774|774.6|774|7
1644256090000|2022-02-07 17:48:10|||||||||1
1644256100000|2022-02-07 17:48:20|||||||||2
1644256110000|2022-02-07 17:48:30|||||||||12
1644256120000|2022-02-07 17:48:40|||||||||2
1644256130000|2022-02-07 17:48:50|||||||||3
1644256140000|2022-02-07 17:49:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|18
1644256150000|2022-02-07 17:49:10|||||||||2
1644256160000|2022-02-07 17:49:20|||||||||2
1644256170000|2022-02-07 17:49:30|774.6|774|774.4|773.8|774.6|774|774.4|773.8|23
1644256180000|2022-02-07 17:49:40|||||||||1
1644256190000|2022-02-07 17:49:50|774.5|773.9|774.6|774|774.6|774|774.5|773.9|13
1644256200000|2022-02-07 17:50:00|774.5|773.9|774.2|773.6|774.5|773.9|774.1|773.5|10
1644256210000|2022-02-07 17:50:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|4
1644256220000|2022-02-07 17:50:20|||||||||10
1644256230000|2022-02-07 17:50:30|||||||||2
1644256240000|2022-02-07 17:50:40|||||||||4
1644256250000|2022-02-07 17:50:50|||||||||1
1644256260000|2022-02-07 17:51:00|||||||||2
1644256270000|2022-02-07 17:51:10|||||||||2
1644256280000|2022-02-07 17:51:20|||||||||10
1644256290000|2022-02-07 17:51:30|||||||||1
1644256300000|2022-02-07 17:51:40|||||||||20
1644256310000|2022-02-07 17:51:50|||||||||3
1644256320000|2022-02-07 17:52:00|||||||||2
1644256330000|2022-02-07 17:52:10|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|4
1644256340000|2022-02-07 17:52:20|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|3
1644256350000|2022-02-07 17:52:30|||||||||1
1644256360000|2022-02-07 17:52:40|||||||||6
1644256370000|2022-02-07 17:52:50|774.2|773.6|774.1|773.5|774.4|773.8|774.1|773.5|12
1644256380000|2022-02-07 17:53:00|774.4|773.8|774.1|773.5|774.4|773.8|774.1|773.5|9
1644256390000|2022-02-07 17:53:10|||||||||2
1644256400000|2022-02-07 17:53:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|2
1644256410000|2022-02-07 17:53:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1644256420000|2022-02-07 17:53:40|774.2|773.6|774.4|773.8|774.4|773.8|774.2|773.6|6
1644256430000|2022-02-07 17:53:50|||||||||4
1644256450000|2022-02-07 17:54:10|||||||||3
1644256460000|2022-02-07 17:54:20|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|25
1644256470000|2022-02-07 17:54:30|775|774.4|775|774.4|775|774.4|774.9|774.3|19
1644256480000|2022-02-07 17:54:40|||||||||2
1644256490000|2022-02-07 17:54:50|||||||||2
1644256500000|2022-02-07 17:55:00|774.6|774|774.6|774|774.6|774|774.6|774|11
1644256510000|2022-02-07 17:55:10|||||||||2
1644256520000|2022-02-07 17:55:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|5
1644256530000|2022-02-07 17:55:30|||||||||2
1644256540000|2022-02-07 17:55:40|||||||||3
1644256550000|2022-02-07 17:55:50|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|2
1644256560000|2022-02-07 17:56:00|774.9|774.3|774.4|773.8|774.9|774.3|774.4|773.8|16
1644256570000|2022-02-07 17:56:10|774.5|773.9|774.6|774|774.6|774|774.5|773.9|8
1644256580000|2022-02-07 17:56:20|774.7|774.1|774.6|774|774.7|774.1|774.5|773.9|6
1644256590000|2022-02-07 17:56:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|3
1644256600000|2022-02-07 17:56:40|774.6|774|774.6|774|774.6|774|774.6|774|3
1644256610000|2022-02-07 17:56:50|||||||||3
1644256620000|2022-02-07 17:57:00|774.8|774.2|774.6|774|774.8|774.2|774.6|774|10
1644256630000|2022-02-07 17:57:10|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|28
1644256640000|2022-02-07 17:57:20|||||||||6
1644256650000|2022-02-07 17:57:30|||||||||3
1644256660000|2022-02-07 17:57:40|||||||||2
1644256670000|2022-02-07 17:57:50|||||||||4
1644256680000|2022-02-07 17:58:00|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|12
1644256690000|2022-02-07 17:58:10|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|11
1644256700000|2022-02-07 17:58:20|||||||||2
1644256710000|2022-02-07 17:58:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|6
1644256720000|2022-02-07 17:58:40|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|7
1644256730000|2022-02-07 17:58:50|||||||||4
1644256740000|2022-02-07 17:59:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|6
1644256750000|2022-02-07 17:59:10|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|4
1644256760000|2022-02-07 17:59:20|||||||||4
1644256770000|2022-02-07 17:59:30|774|773.4|774|773.4|774|773.4|774|773.4|6
1644256780000|2022-02-07 17:59:40|773.9|773.3|774|773.4|774|773.4|773.9|773.3|2
1644256790000|2022-02-07 17:59:50|||||||||18
1644256800000|2022-02-07 18:00:00|773.9|773.3|774.4|773.8|774.4|773.8|773.9|773.3|19
1644256810000|2022-02-07 18:00:10|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|4
1644256820000|2022-02-07 18:00:20|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|2
1644256830000|2022-02-07 18:00:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|3
1644256840000|2022-02-07 18:00:40|774.4|773.8|774|773.4|774.4|773.8|774|773.4|185
1644256850000|2022-02-07 18:00:50|773.6|773|773.7|773.1|773.7|773.1|773.5|772.9|11
1644256860000|2022-02-07 18:01:00|773.8|773.2|773.7|773.1|773.9|773.3|773.7|773.1|7
1644256870000|2022-02-07 18:01:10|||||||||3
1644256880000|2022-02-07 18:01:20|||||||||1
1644256890000|2022-02-07 18:01:30|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|4
1644256900000|2022-02-07 18:01:40|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|2
1644256910000|2022-02-07 18:01:50|773.6|773|773.6|773|773.6|773|773.6|773|5
1644256920000|2022-02-07 18:02:00|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|5
1644256930000|2022-02-07 18:02:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|3
1644256940000|2022-02-07 18:02:20|||||||||2
1644256950000|2022-02-07 18:02:30|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|4
1644256960000|2022-02-07 18:02:40|||||||||18
1644256970000|2022-02-07 18:02:50|773.6|773|773.8|773.2|773.8|773.2|773.6|773|11
1644256980000|2022-02-07 18:03:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|4
1644256990000|2022-02-07 18:03:10|773.8|773.2|773.8|773.2|773.8|773.2|773.7|773.1|5
1644257000000|2022-02-07 18:03:20|773.7|773.1|773.3|772.7|773.7|773.1|773.3|772.7|8
1644257010000|2022-02-07 18:03:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|12
1644257020000|2022-02-07 18:03:40|||||||||9
1644257030000|2022-02-07 18:03:50|772.8|772.2|772.8|772.2|772.8|772.2|772.7|772.1|11
1644257040000|2022-02-07 18:04:00|772.9|772.3|773.2|772.6|773.2|772.6|772.9|772.3|34
1644257050000|2022-02-07 18:04:10|||||||||4
1644257060000|2022-02-07 18:04:20|773.1|772.5|773.1|772.5|773.2|772.6|773.1|772.5|8
1644257070000|2022-02-07 18:04:30|773.2|772.6|773|772.4|773.2|772.6|773|772.4|8
1644257080000|2022-02-07 18:04:40|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|6
1644257090000|2022-02-07 18:04:50|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|2
1644257100000|2022-02-07 18:05:00|772.8|772.2|773.3|772.7|773.3|772.7|772.8|772.2|7
1644257110000|2022-02-07 18:05:10|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|5
1644257120000|2022-02-07 18:05:20|||||||||5
1644257130000|2022-02-07 18:05:30|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|1
1644257140000|2022-02-07 18:05:40|||||||||4
1644257150000|2022-02-07 18:05:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|11
1644257160000|2022-02-07 18:06:00|773.4|772.8|773.4|772.8|773.6|773|773.4|772.8|11
1644257170000|2022-02-07 18:06:10|773.5|772.9|773.5|772.9|773.6|773|773.5|772.9|3
1644257180000|2022-02-07 18:06:20|773.6|773|773.7|773.1|773.7|773.1|773.6|773|3
1644257190000|2022-02-07 18:06:30|773.6|773|773.6|773|773.6|773|773.6|773|9
1644257200000|2022-02-07 18:06:40|||||||||2
1644257210000|2022-02-07 18:06:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|4
1644257220000|2022-02-07 18:07:00|773.6|773|773.6|773|773.6|773|773.6|773|9
1644257230000|2022-02-07 18:07:10|||||||||5
1644257240000|2022-02-07 18:07:20|||||||||8
1644257250000|2022-02-07 18:07:30|||||||||3
1644257260000|2022-02-07 18:07:40|773.7|773.1|773.6|773|773.7|773.1|773.6|773|2
1644257270000|2022-02-07 18:07:50|||||||||5
1644257280000|2022-02-07 18:08:00|||||||||3
1644257290000|2022-02-07 18:08:10|||||||||1
1644257300000|2022-02-07 18:08:20|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|9
1644257310000|2022-02-07 18:08:30|773.6|773|773.6|773|773.6|773|773.6|773|3
1644257320000|2022-02-07 18:08:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|12
1644257330000|2022-02-07 18:08:50|||||||||1
1644257340000|2022-02-07 18:09:00|773.6|773|773.6|773|773.6|773|773.6|773|4
1644257350000|2022-02-07 18:09:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|4
1644257360000|2022-02-07 18:09:20|773.6|773|773.5|772.9|773.6|773|773.5|772.9|6
1644257370000|2022-02-07 18:09:30|773.4|772.8|772.6|772|773.4|772.8|772.6|772|14
1644257380000|2022-02-07 18:09:40|||||||||5
1644257390000|2022-02-07 18:09:50|772.7|772.1|772.6|772|772.7|772.1|772.6|772|10
1644257400000|2022-02-07 18:10:00|772.7|772.1|772.9|772.3|773|772.4|772.6|772|7
1644257410000|2022-02-07 18:10:10|||||||||1
1644257420000|2022-02-07 18:10:20|||||||||5
1644257430000|2022-02-07 18:10:30|772.8|772.2|773.2|772.6|773.2|772.6|772.8|772.2|13
1644257440000|2022-02-07 18:10:40|||||||||1
1644257450000|2022-02-07 18:10:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|5
1644257460000|2022-02-07 18:11:00|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|6
1644257470000|2022-02-07 18:11:10|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|9
1644257480000|2022-02-07 18:11:20|||||||||6
1644257490000|2022-02-07 18:11:30|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|19
1644257500000|2022-02-07 18:11:40|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|41
1644257510000|2022-02-07 18:11:50|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|3
1644257520000|2022-02-07 18:12:00|773.6|773|773.3|772.7|773.7|773.1|773.3|772.7|5
1644257530000|2022-02-07 18:12:10|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|3
1644257540000|2022-02-07 18:12:20|773.6|773|773.6|773|773.6|773|773.6|773|3
1644257550000|2022-02-07 18:12:30|||||||||1
1644257560000|2022-02-07 18:12:40|||||||||3
1644257570000|2022-02-07 18:12:50|||||||||5
1644257580000|2022-02-07 18:13:00|773.7|773.1|773.4|772.8|773.7|773.1|773.4|772.8|7
1644257590000|2022-02-07 18:13:10|||||||||2
1644257600000|2022-02-07 18:13:20|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|15
1644257610000|2022-02-07 18:13:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|4
1644257620000|2022-02-07 18:13:40|773|772.4|773.1|772.5|773.1|772.5|773|772.4|4
1644257630000|2022-02-07 18:13:50|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|2
1644257640000|2022-02-07 18:14:00|||||||||3
1644257650000|2022-02-07 18:14:10|||||||||4
1644257660000|2022-02-07 18:14:20|773.2|772.6|773.2|772.6|773.3|772.7|773.2|772.6|4
1644257670000|2022-02-07 18:14:30|||||||||12
1644257680000|2022-02-07 18:14:40|||||||||94
1644257690000|2022-02-07 18:14:50|||||||||9
1644257700000|2022-02-07 18:15:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|4
1644257710000|2022-02-07 18:15:10|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|2
1644257720000|2022-02-07 18:15:20|773.5|772.9|773.6|773|773.6|773|773.5|772.9|4
1644257730000|2022-02-07 18:15:30|773.5|772.9|773.4|772.8|773.6|773|773.4|772.8|8
1644257740000|2022-02-07 18:15:40|773.5|772.9|773.4|772.8|773.6|773|773.4|772.8|6
1644257750000|2022-02-07 18:15:50|773.6|773|773.6|773|773.6|773|773.4|772.8|2
1644257760000|2022-02-07 18:16:00|773.5|772.9|773.6|773|773.6|773|773.5|772.9|10
1644257770000|2022-02-07 18:16:10|||||||||1
1644257780000|2022-02-07 18:16:20|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|0
1644257790000|2022-02-07 18:16:30|773.6|773|773.3|772.7|773.6|773|773.3|772.7|16
1644257800000|2022-02-07 18:16:40|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|2
1644257810000|2022-02-07 18:16:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|5
1644257820000|2022-02-07 18:17:00|773.4|772.8|773.2|772.6|773.4|772.8|772.9|772.3|13
1644257830000|2022-02-07 18:17:10|773.1|772.5|773.2|772.6|773.3|772.7|773.1|772.5|3
1644257840000|2022-02-07 18:17:20|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|20
1644257850000|2022-02-07 18:17:30|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|9
1644257860000|2022-02-07 18:17:40|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|1
1644257870000|2022-02-07 18:17:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|10
1644257880000|2022-02-07 18:18:00|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|7
1644257900000|2022-02-07 18:18:20|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|2
1644257910000|2022-02-07 18:18:30|773.2|772.6|773.2|772.6|773.4|772.8|773.2|772.6|28
1644257920000|2022-02-07 18:18:40|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|4
1644257930000|2022-02-07 18:18:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|1
1644257940000|2022-02-07 18:19:00|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|7
1644257950000|2022-02-07 18:19:10|||||||||1
1644257960000|2022-02-07 18:19:20|||||||||1
1644257970000|2022-02-07 18:19:30|||||||||1
1644257980000|2022-02-07 18:19:40|||||||||1
1644257990000|2022-02-07 18:19:50|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|5
1644258000000|2022-02-07 18:20:00|||||||||1
1644258010000|2022-02-07 18:20:10|773.5|772.9|773.6|773|773.6|773|773.5|772.9|13
1644258020000|2022-02-07 18:20:20|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|3
1644258030000|2022-02-07 18:20:30|773.6|773|773.7|773.1|773.7|773.1|773.6|773|0
1644258040000|2022-02-07 18:20:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|6
1644258050000|2022-02-07 18:20:50|||||||||3
1644258060000|2022-02-07 18:21:00|||||||||1
1644258070000|2022-02-07 18:21:10|||||||||8
1644258080000|2022-02-07 18:21:20|||||||||2
1644258090000|2022-02-07 18:21:30|||||||||1
1644258100000|2022-02-07 18:21:40|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|29
1644258110000|2022-02-07 18:21:50|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|4
1644258120000|2022-02-07 18:22:00|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644258130000|2022-02-07 18:22:10|773.6|773|773.6|773|773.6|773|773.6|773|4
1644258140000|2022-02-07 18:22:20|||||||||1
1644258150000|2022-02-07 18:22:30|||||||||2
1644258160000|2022-02-07 18:22:40|||||||||1
1644258170000|2022-02-07 18:22:50|||||||||1
1644258180000|2022-02-07 18:23:00|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|12
1644258200000|2022-02-07 18:23:20|||||||||1
1644258210000|2022-02-07 18:23:30|||||||||1
1644258220000|2022-02-07 18:23:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|3
1644258230000|2022-02-07 18:23:50|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|3
1644258240000|2022-02-07 18:24:00|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|6
1644258250000|2022-02-07 18:24:10|||||||||1
1644258260000|2022-02-07 18:24:20|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|6
1644258270000|2022-02-07 18:24:30|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|20
1644258290000|2022-02-07 18:24:50|773.9|773.3|773.9|773.3|774|773.4|773.9|773.3|5
1644258300000|2022-02-07 18:25:00|773.8|773.2|773.8|773.2|773.9|773.3|773.8|773.2|7
1644258310000|2022-02-07 18:25:10|||||||||1
1644258320000|2022-02-07 18:25:20|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|5
1644258330000|2022-02-07 18:25:30|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|1
1644258340000|2022-02-07 18:25:40|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|11
1644258350000|2022-02-07 18:25:50|||||||||3
1644258360000|2022-02-07 18:26:00|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|15
1644258370000|2022-02-07 18:26:10|773.9|773.3|774|773.4|774|773.4|773.9|773.3|9
1644258380000|2022-02-07 18:26:20|773.9|773.3|773.9|773.3|774|773.4|773.9|773.3|3
1644258390000|2022-02-07 18:26:30|||||||||3
1644258400000|2022-02-07 18:26:40|||||||||1
1644258410000|2022-02-07 18:26:50|774|773.4|774|773.4|774|773.4|774|773.4|3
1644258420000|2022-02-07 18:27:00|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1644258430000|2022-02-07 18:27:10|774|773.4|773.9|773.3|774|773.4|773.9|773.3|18
1644258440000|2022-02-07 18:27:20|774|773.4|774.1|773.5|774.1|773.5|774|773.4|4
1644258450000|2022-02-07 18:27:30|774|773.4|774|773.4|774|773.4|773.9|773.3|5
1644258460000|2022-02-07 18:27:40|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|6
1644258470000|2022-02-07 18:27:50|||||||||5
1644258480000|2022-02-07 18:28:00|774|773.4|773.9|773.3|774.1|773.5|773.9|773.3|3
1644258490000|2022-02-07 18:28:10|774|773.4|774|773.4|774.1|773.5|774|773.4|4
1644258500000|2022-02-07 18:28:20|773.9|773.3|774.1|773.5|774.1|773.5|773.9|773.3|1
1644258520000|2022-02-07 18:28:40|773.9|773.3|774.1|773.5|774.1|773.5|773.8|773.2|70
1644258530000|2022-02-07 18:28:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|9
1644258540000|2022-02-07 18:29:00|||||||||11
1644258550000|2022-02-07 18:29:10|||||||||4
1644258560000|2022-02-07 18:29:20|774|773.4|774.1|773.5|774.1|773.5|773.9|773.3|5
1644258570000|2022-02-07 18:29:30|774|773.4|774|773.4|774|773.4|774|773.4|7
1644258580000|2022-02-07 18:29:40|||||||||2
1644258590000|2022-02-07 18:29:50|||||||||18
1644258600000|2022-02-07 18:30:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|3
1644258610000|2022-02-07 18:30:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|8
1644258620000|2022-02-07 18:30:20|||||||||8
1644258630000|2022-02-07 18:30:30|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|4
1644258640000|2022-02-07 18:30:40|774|773.4|774|773.4|774|773.4|774|773.4|3
1644258650000|2022-02-07 18:30:50|773.9|773.3|774|773.4|774|773.4|773.9|773.3|0
1644258660000|2022-02-07 18:31:00|||||||||2
1644258670000|2022-02-07 18:31:10|||||||||2
1644258680000|2022-02-07 18:31:20|||||||||2
1644258690000|2022-02-07 18:31:30|||||||||1
1644258700000|2022-02-07 18:31:40|||||||||9
1644258710000|2022-02-07 18:31:50|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|3
1644258720000|2022-02-07 18:32:00|773.8|773.2|774|773.4|774|773.4|773.8|773.2|4
1644258730000|2022-02-07 18:32:10|773.9|773.3|773.9|773.3|774|773.4|773.9|773.3|2
1644258740000|2022-02-07 18:32:20|||||||||3
1644258750000|2022-02-07 18:32:30|||||||||3
1644258760000|2022-02-07 18:32:40|774|773.4|774|773.4|774|773.4|774|773.4|20
1644258770000|2022-02-07 18:32:50|||||||||3
1644258780000|2022-02-07 18:33:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|3
1644258790000|2022-02-07 18:33:10|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|0
1644258800000|2022-02-07 18:33:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|4
1644258810000|2022-02-07 18:33:30|||||||||5
1644258820000|2022-02-07 18:33:40|||||||||7
1644258830000|2022-02-07 18:33:50|774|773.4|773.9|773.3|774|773.4|773.9|773.3|15
1644258840000|2022-02-07 18:34:00|774|773.4|774|773.4|774|773.4|774|773.4|5
1644258860000|2022-02-07 18:34:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|13
1644258870000|2022-02-07 18:34:30|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|12
1644258880000|2022-02-07 18:34:40|||||||||5
1644258890000|2022-02-07 18:34:50|||||||||3
1644258900000|2022-02-07 18:35:00|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1644258910000|2022-02-07 18:35:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|3
1644258920000|2022-02-07 18:35:20|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|19
1644258930000|2022-02-07 18:35:30|||||||||1
1644258940000|2022-02-07 18:35:40|||||||||2
1644258960000|2022-02-07 18:36:00|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|9
1644258970000|2022-02-07 18:36:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|8
1644258980000|2022-02-07 18:36:20|773.4|772.8|773.3|772.7|773.4|772.8|773.3|772.7|31
1644258990000|2022-02-07 18:36:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|2
1644259000000|2022-02-07 18:36:40|||||||||11
1644259010000|2022-02-07 18:36:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|2
1644259020000|2022-02-07 18:37:00|||||||||1
1644259030000|2022-02-07 18:37:10|||||||||2
1644259040000|2022-02-07 18:37:20|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|7
1644259050000|2022-02-07 18:37:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|10
1644259060000|2022-02-07 18:37:40|||||||||2
1644259070000|2022-02-07 18:37:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1644259080000|2022-02-07 18:38:00|773.3|772.7|773.2|772.6|773.3|772.7|773|772.4|11
1644259100000|2022-02-07 18:38:20|773|772.4|773.3|772.7|773.3|772.7|773|772.4|7
1644259110000|2022-02-07 18:38:30|||||||||2
1644259120000|2022-02-07 18:38:40|||||||||2
1644259130000|2022-02-07 18:38:50|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|4
1644259140000|2022-02-07 18:39:00|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|9
1644259150000|2022-02-07 18:39:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644259160000|2022-02-07 18:39:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|5
1644259170000|2022-02-07 18:39:30|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|3
1644259190000|2022-02-07 18:39:50|773.9|773.3|773.8|773.2|774|773.4|773.8|773.2|14
1644259200000|2022-02-07 18:40:00|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|3
1644259210000|2022-02-07 18:40:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1644259220000|2022-02-07 18:40:20|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|10
1644259230000|2022-02-07 18:40:30|||||||||3
1644259240000|2022-02-07 18:40:40|||||||||3
1644259250000|2022-02-07 18:40:50|||||||||15
1644259260000|2022-02-07 18:41:00|||||||||5
1644259270000|2022-02-07 18:41:10|||||||||2
1644259280000|2022-02-07 18:41:20|||||||||2
1644259290000|2022-02-07 18:41:30|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644259300000|2022-02-07 18:41:40|773.6|773|773.7|773.1|773.7|773.1|773.6|773|59
1644259310000|2022-02-07 18:41:50|||||||||1
1644259320000|2022-02-07 18:42:00|773.5|772.9|773.5|772.9|773.7|773.1|773.5|772.9|582
1644259330000|2022-02-07 18:42:10|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|3
1644259340000|2022-02-07 18:42:20|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|9
1644259350000|2022-02-07 18:42:30|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|1
1644259360000|2022-02-07 18:42:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|2
1644259370000|2022-02-07 18:42:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|6
1644259380000|2022-02-07 18:43:00|773.6|773|773.7|773.1|773.7|773.1|773.6|773|1
1644259390000|2022-02-07 18:43:10|773.6|773|773.6|773|773.6|773|773.6|773|15
1644259400000|2022-02-07 18:43:20|||||||||11
1644259410000|2022-02-07 18:43:30|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1644259420000|2022-02-07 18:43:40|||||||||3
1644259430000|2022-02-07 18:43:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1644259440000|2022-02-07 18:44:00|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|5
1644259450000|2022-02-07 18:44:10|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|0
1644259460000|2022-02-07 18:44:20|||||||||1
1644259470000|2022-02-07 18:44:30|||||||||2
1644259480000|2022-02-07 18:44:40|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|7
1644259490000|2022-02-07 18:44:50|||||||||4
1644259500000|2022-02-07 18:45:00|773.5|772.9|773.4|772.8|773.5|772.9|773.3|772.7|6
1644259510000|2022-02-07 18:45:10|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|3
1644259530000|2022-02-07 18:45:30|||||||||2
1644259540000|2022-02-07 18:45:40|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|8
1644259550000|2022-02-07 18:45:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|10
1644259560000|2022-02-07 18:46:00|773.3|772.7|773.4|772.8|773.4|772.8|773.3|772.7|14
1644259570000|2022-02-07 18:46:10|773.5|772.9|773.6|773|773.6|773|773.5|772.9|8
1644259580000|2022-02-07 18:46:20|773.7|773.1|773.6|773|773.7|773.1|773.6|773|8
1644259590000|2022-02-07 18:46:30|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1644259600000|2022-02-07 18:46:40|773.6|773|773.5|772.9|773.6|773|773.4|772.8|3
1644259610000|2022-02-07 18:46:50|773.4|772.8|773.8|773.2|773.8|773.2|773.4|772.8|7
1644259620000|2022-02-07 18:47:00|773.7|773.1|773.4|772.8|773.7|773.1|773.3|772.7|12
1644259630000|2022-02-07 18:47:10|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|3
1644259640000|2022-02-07 18:47:20|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|2
1644259650000|2022-02-07 18:47:30|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644259660000|2022-02-07 18:47:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|2
1644259670000|2022-02-07 18:47:50|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|10
1644259680000|2022-02-07 18:48:00|773.8|773.2|773.5|772.9|773.8|773.2|773.4|772.8|399
1644259690000|2022-02-07 18:48:10|||||||||12
1644259700000|2022-02-07 18:48:20|773.6|773|773.4|772.8|773.6|773|773.4|772.8|14
1644259710000|2022-02-07 18:48:30|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|3
1644259720000|2022-02-07 18:48:40|774|773.4|774.1|773.5|774.1|773.5|774|773.4|6
1644259730000|2022-02-07 18:48:50|774|773.4|774|773.4|774|773.4|774|773.4|5
1644259740000|2022-02-07 18:49:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|15
1644259750000|2022-02-07 18:49:10|774|773.4|773.9|773.3|774|773.4|773.9|773.3|4
1644259760000|2022-02-07 18:49:20|774|773.4|774|773.4|774|773.4|774|773.4|6
1644259770000|2022-02-07 18:49:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1644259780000|2022-02-07 18:49:40|774|773.4|773.7|773.1|774|773.4|773.6|773|8
1644259790000|2022-02-07 18:49:50|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|3
1644259800000|2022-02-07 18:50:00|774|773.4|773.9|773.3|774|773.4|773.7|773.1|13
1644259810000|2022-02-07 18:50:10|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|25
1644259820000|2022-02-07 18:50:20|774|773.4|773.9|773.3|774|773.4|773.9|773.3|1
1644259830000|2022-02-07 18:50:30|||||||||2
1644259840000|2022-02-07 18:50:40|||||||||2
1644259850000|2022-02-07 18:50:50|774|773.4|773.9|773.3|774|773.4|773.9|773.3|2
1644259860000|2022-02-07 18:51:00|||||||||7
1644259880000|2022-02-07 18:51:20|||||||||1
1644259890000|2022-02-07 18:51:30|||||||||1
1644259900000|2022-02-07 18:51:40|||||||||3
1644259910000|2022-02-07 18:51:50|||||||||14
1644259920000|2022-02-07 18:52:00|||||||||4
1644259930000|2022-02-07 18:52:10|774|773.4|774.1|773.5|774.1|773.5|774|773.4|7
1644259940000|2022-02-07 18:52:20|||||||||2
1644259950000|2022-02-07 18:52:30|||||||||2
1644259960000|2022-02-07 18:52:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644259970000|2022-02-07 18:52:50|||||||||3
1644259980000|2022-02-07 18:53:00|774.1|773.5|774.1|773.5|774.1|773.5|774|773.4|6
1644259990000|2022-02-07 18:53:10|||||||||2
1644260000000|2022-02-07 18:53:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|5
1644260010000|2022-02-07 18:53:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1644260020000|2022-02-07 18:53:40|||||||||1
1644260030000|2022-02-07 18:53:50|774.2|773.6|774.5|773.9|774.5|773.9|774.2|773.6|32
1644260040000|2022-02-07 18:54:00|774.3|773.7|773.9|773.3|774.3|773.7|773.9|773.3|27
1644260050000|2022-02-07 18:54:10|774|773.4|774|773.4|774|773.4|774|773.4|4
1644260060000|2022-02-07 18:54:20|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|6
1644260070000|2022-02-07 18:54:30|||||||||4
1644260080000|2022-02-07 18:54:40|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|18
1644260090000|2022-02-07 18:54:50|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|8
1644260100000|2022-02-07 18:55:00|774|773.4|774.2|773.6|774.2|773.6|774|773.4|7
1644260110000|2022-02-07 18:55:10|||||||||6
1644260120000|2022-02-07 18:55:20|||||||||1
1644260130000|2022-02-07 18:55:30|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|13
1644260140000|2022-02-07 18:55:40|||||||||4
1644260150000|2022-02-07 18:55:50|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|7
1644260160000|2022-02-07 18:56:00|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|3
1644260170000|2022-02-07 18:56:10|||||||||3
1644260180000|2022-02-07 18:56:20|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|2
1644260190000|2022-02-07 18:56:30|||||||||1
1644260200000|2022-02-07 18:56:40|774.2|773.6|774.2|773.6|774.3|773.7|774|773.4|5
1644260210000|2022-02-07 18:56:50|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|4
1644260220000|2022-02-07 18:57:00|||||||||5
1644260230000|2022-02-07 18:57:10|774.3|773.7|774.6|774|774.7|774.1|774.3|773.7|15
1644260240000|2022-02-07 18:57:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|4
1644260250000|2022-02-07 18:57:30|774.4|773.8|774.5|773.9|774.5|773.9|774.2|773.6|6
1644260260000|2022-02-07 18:57:40|||||||||9
1644260270000|2022-02-07 18:57:50|774.6|774|774.7|774.1|774.7|774.1|774.6|774|3
1644260280000|2022-02-07 18:58:00|774.5|773.9|774.7|774.1|774.7|774.1|774.5|773.9|10
1644260290000|2022-02-07 18:58:10|774.8|774.2|774.5|773.9|774.8|774.2|774.5|773.9|10
1644260300000|2022-02-07 18:58:20|||||||||2
1644260310000|2022-02-07 18:58:30|774.6|774|774.6|774|774.6|774|774.6|774|3
1644260320000|2022-02-07 18:58:40|774.7|774.1|774.6|774|774.7|774.1|774.6|774|4
1644260330000|2022-02-07 18:58:50|774.7|774.1|774.6|774|774.7|774.1|774.6|774|1
1644260340000|2022-02-07 18:59:00|||||||||15
1644260350000|2022-02-07 18:59:10|774.7|774.1|774.6|774|774.7|774.1|774.6|774|3
1644260360000|2022-02-07 18:59:20|||||||||1
1644260370000|2022-02-07 18:59:30|||||||||2
1644260380000|2022-02-07 18:59:40|774.7|774.1|774.5|773.9|774.7|774.1|774.5|773.9|6
1644260390000|2022-02-07 18:59:50|||||||||40
1644260400000|2022-02-07 19:00:00|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|4
1644260410000|2022-02-07 19:00:10|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|3
1644260420000|2022-02-07 19:00:20|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|5
1644260430000|2022-02-07 19:00:30|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|10
1644260440000|2022-02-07 19:00:40|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|2
1644260450000|2022-02-07 19:00:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|6
1644260460000|2022-02-07 19:01:00|774.2|773.6|773.9|773.3|774.2|773.6|773.9|773.3|11
1644260470000|2022-02-07 19:01:10|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|4
1644260480000|2022-02-07 19:01:20|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|20
1644260490000|2022-02-07 19:01:30|773.6|773|773.7|773.1|773.7|773.1|773.6|773|1
1644260500000|2022-02-07 19:01:40|||||||||3
1644260510000|2022-02-07 19:01:50|||||||||3
1644260520000|2022-02-07 19:02:00|774|773.4|774|773.4|774|773.4|774|773.4|10
1644260530000|2022-02-07 19:02:10|773.9|773.3|774|773.4|774|773.4|773.9|773.3|3
1644260540000|2022-02-07 19:02:20|||||||||4
1644260550000|2022-02-07 19:02:30|||||||||23
1644260560000|2022-02-07 19:02:40|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|4
1644260570000|2022-02-07 19:02:50|774.1|773.5|774.5|773.9|774.5|773.9|774.1|773.5|12
1644260580000|2022-02-07 19:03:00|774.4|773.8|774.2|773.6|774.4|773.8|774.2|773.6|8
1644260590000|2022-02-07 19:03:10|774.1|773.5|774.1|773.5|774.2|773.6|774|773.4|5
1644260600000|2022-02-07 19:03:20|774|773.4|773.9|773.3|774|773.4|773.7|773.1|241
1644260610000|2022-02-07 19:03:30|773.8|773.2|774|773.4|774|773.4|773.7|773.1|10
1644260620000|2022-02-07 19:03:40|||||||||2
1644260630000|2022-02-07 19:03:50|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|10
1644260640000|2022-02-07 19:04:00|774|773.4|774|773.4|774|773.4|774|773.4|8
1644260650000|2022-02-07 19:04:10|||||||||3
1644260660000|2022-02-07 19:04:20|774.1|773.5|774.1|773.5|774.2|773.6|774|773.4|4
1644260670000|2022-02-07 19:04:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|8
1644260680000|2022-02-07 19:04:40|774.1|773.5|774.2|773.6|774.2|773.6|774|773.4|11
1644260690000|2022-02-07 19:04:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|2
1644260700000|2022-02-07 19:05:00|774.4|773.8|774.1|773.5|774.4|773.8|774|773.4|14
1644260710000|2022-02-07 19:05:10|774|773.4|774|773.4|774|773.4|774|773.4|3
1644260720000|2022-02-07 19:05:20|||||||||2
1644260730000|2022-02-07 19:05:30|||||||||16
1644260740000|2022-02-07 19:05:40|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|14
1644260750000|2022-02-07 19:05:50|773.7|773.1|773.6|773|773.7|773.1|773.5|772.9|25
1644260760000|2022-02-07 19:06:00|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|26
1644260770000|2022-02-07 19:06:10|772.9|772.3|773|772.4|773.1|772.5|772.9|772.3|39
1644260780000|2022-02-07 19:06:20|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|9
1644260790000|2022-02-07 19:06:30|773|772.4|773|772.4|773|772.4|773|772.4|19
1644260800000|2022-02-07 19:06:40|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|13
1644260810000|2022-02-07 19:06:50|773.2|772.6|773|772.4|773.2|772.6|773|772.4|8
1644260820000|2022-02-07 19:07:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|34
1644260830000|2022-02-07 19:07:10|||||||||2
1644260840000|2022-02-07 19:07:20|773|772.4|773.1|772.5|773.2|772.6|773|772.4|18
1644260850000|2022-02-07 19:07:30|773|772.4|773.1|772.5|773.1|772.5|773|772.4|8
1644260860000|2022-02-07 19:07:40|773|772.4|773|772.4|773|772.4|773|772.4|21
1644260870000|2022-02-07 19:07:50|772.9|772.3|772.9|772.3|772.9|772.3|772.7|772.1|4
1644260880000|2022-02-07 19:08:00|773|772.4|773|772.4|773|772.4|773|772.4|3
1644260890000|2022-02-07 19:08:10|772.9|772.3|772.9|772.3|773|772.4|772.9|772.3|21
1644260900000|2022-02-07 19:08:20|773|772.4|773.1|772.5|773.2|772.6|773|772.4|15
1644260910000|2022-02-07 19:08:30|773|772.4|773.2|772.6|773.2|772.6|773|772.4|6
1644260920000|2022-02-07 19:08:40|773.1|772.5|773.1|772.5|773.1|772.5|773|772.4|24
1644260930000|2022-02-07 19:08:50|773.2|772.6|772.9|772.3|773.2|772.6|772.9|772.3|8
1644260940000|2022-02-07 19:09:00|772.7|772.1|772.6|772|772.8|772.2|772.6|772|16
1644260950000|2022-02-07 19:09:10|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|47
1644260960000|2022-02-07 19:09:20|772.7|772.1|772.5|771.9|772.8|772.2|772.5|771.9|11
1644260970000|2022-02-07 19:09:30|772.6|772|772.7|772.1|772.7|772.1|772.6|772|2
1644260980000|2022-02-07 19:09:40|772.5|771.9|771.8|771.2|772.5|771.9|771.6|771|33
1644260990000|2022-02-07 19:09:50|771.7|771.1|771.7|771.1|771.8|771.2|771.6|771|10
1644261000000|2022-02-07 19:10:00|771.8|771.2|771.4|770.8|771.8|771.2|771.4|770.8|12
1644261010000|2022-02-07 19:10:10|771.5|770.9|771.5|770.9|771.5|770.9|771.4|770.8|9
1644261020000|2022-02-07 19:10:20|771.4|770.8|771.6|771|771.6|771|771.4|770.8|31
1644261030000|2022-02-07 19:10:30|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|48
1644261040000|2022-02-07 19:10:40|771.5|770.9|771.3|770.7|771.5|770.9|771.3|770.7|12
1644261050000|2022-02-07 19:10:50|771|770.4|771.2|770.6|771.2|770.6|771|770.4|32
1644261060000|2022-02-07 19:11:00|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|14
1644261070000|2022-02-07 19:11:10|771|770.4|771.2|770.6|771.2|770.6|771|770.4|30
1644261080000|2022-02-07 19:11:20|771.1|770.5|771.5|770.9|771.5|770.9|771.1|770.5|113
1644261090000|2022-02-07 19:11:30|771.3|770.7|771.3|770.7|771.4|770.8|771.3|770.7|73
1644261100000|2022-02-07 19:11:40|771.5|770.9|771.2|770.6|771.5|770.9|771.2|770.6|28
1644261110000|2022-02-07 19:11:50|771|770.4|771|770.4|771|770.4|771|770.4|42
1644261120000|2022-02-07 19:12:00|770.9|770.3|771.3|770.7|771.3|770.7|770.9|770.3|36
1644261130000|2022-02-07 19:12:10|771.1|770.5|771.3|770.7|771.3|770.7|771|770.4|15
1644261140000|2022-02-07 19:12:20|771.2|770.6|771.1|770.5|771.3|770.7|771.1|770.5|17
1644261150000|2022-02-07 19:12:30|771|770.4|771.9|771.3|771.9|771.3|771|770.4|586
1644261160000|2022-02-07 19:12:40|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|72
1644261170000|2022-02-07 19:12:50|771.8|771.2|772|771.4|772.2|771.6|771.8|771.2|25
1644261180000|2022-02-07 19:13:00|771.9|771.3|772.5|771.9|772.5|771.9|771.9|771.3|38
1644261190000|2022-02-07 19:13:10|772.4|771.8|772.9|772.3|773|772.4|772.4|771.8|33
1644261200000|2022-02-07 19:13:20|772.7|772.1|772.9|772.3|773.1|772.5|772.7|772.1|57
1644261210000|2022-02-07 19:13:30|773|772.4|773.7|773.1|773.8|773.2|773|772.4|82
1644261220000|2022-02-07 19:13:40|773.6|773|773.5|772.9|773.6|773|773.5|772.9|64
1644261230000|2022-02-07 19:13:50|773.6|773|773.5|772.9|773.8|773.2|773.4|772.8|71
1644261240000|2022-02-07 19:14:00|773.4|772.8|774|773.4|774.1|773.5|773.4|772.8|280
1644261250000|2022-02-07 19:14:10|774.1|773.5|774.9|774.3|774.9|774.3|774.1|773.5|175
1644261260000|2022-02-07 19:14:20|775|774.4|775.1|774.5|775.3|774.7|774.8|774.2|220
1644261270000|2022-02-07 19:14:30|775|774.4|775.3|774.7|775.3|774.7|774.8|774.2|536
1644261280000|2022-02-07 19:14:40|775.2|774.6|775.3|774.7|775.3|774.7|775.1|774.5|535
1644261290000|2022-02-07 19:14:50|775.1|774.5|775.2|774.6|775.3|774.7|775.1|774.5|548
1644261300000|2022-02-07 19:15:00|775.1|774.5|774.7|774.1|775.1|774.5|774.7|774.1|95
1644261310000|2022-02-07 19:15:10|774.8|774.2|774.8|774.2|775.1|774.5|774.8|774.2|28
1644261320000|2022-02-07 19:15:20|774.6|774|774.6|774|774.7|774.1|774.6|774|37
1644261330000|2022-02-07 19:15:30|||||||||9
1644261340000|2022-02-07 19:15:40|||||||||83
1644261350000|2022-02-07 19:15:50|774.5|773.9|774.6|774|774.6|774|774.5|773.9|8
1644261360000|2022-02-07 19:16:00|774.3|773.7|774.3|773.7|774.3|773.7|774.1|773.5|13
1644261370000|2022-02-07 19:16:10|||||||||68
1644261380000|2022-02-07 19:16:20|774.5|773.9|774.6|774|774.6|774|774.4|773.8|8
1644261390000|2022-02-07 19:16:30|||||||||13
1644261400000|2022-02-07 19:16:40|774.7|774.1|775.2|774.6|775.4|774.8|774.6|774|42
1644261410000|2022-02-07 19:16:50|775.3|774.7|775|774.4|775.3|774.7|775|774.4|143
1644261420000|2022-02-07 19:17:00|775.1|774.5|775.1|774.5|775.2|774.6|774.8|774.2|14
1644261430000|2022-02-07 19:17:10|775.2|774.6|775.3|774.7|775.3|774.7|775.1|774.5|2
1644261440000|2022-02-07 19:17:20|775.4|774.8|775.6|775|775.6|775|775.4|774.8|65
1644261450000|2022-02-07 19:17:30|||||||||3
1644261460000|2022-02-07 19:17:40|||||||||7
1644261470000|2022-02-07 19:17:50|||||||||5
1644261480000|2022-02-07 19:18:00|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|8
1644261490000|2022-02-07 19:18:10|775.4|774.8|775.2|774.6|775.4|774.8|775.1|774.5|27
1644261500000|2022-02-07 19:18:20|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|12
1644261510000|2022-02-07 19:18:30|775.1|774.5|775.6|775|775.6|775|775.1|774.5|58
1644261520000|2022-02-07 19:18:40|775.8|775.2|776.1|775.5|776.1|775.5|775.8|775.2|19
1644261530000|2022-02-07 19:18:50|||||||||10
1644261540000|2022-02-07 19:19:00|775.8|775.2|775.9|775.3|776|775.4|775.8|775.2|56
1644261550000|2022-02-07 19:19:10|775.7|775.1|775.7|775.1|775.7|775.1|775.6|775|20
1644261560000|2022-02-07 19:19:20|775.6|775|775.5|774.9|775.8|775.2|775.5|774.9|1461
1644261570000|2022-02-07 19:19:30|775.7|775.1|775.8|775.2|775.8|775.2|775.5|774.9|2
1644261580000|2022-02-07 19:19:40|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|9
1644261590000|2022-02-07 19:19:50|775.7|775.1|776|775.4|776.1|775.5|775.7|775.1|13
1644282000000|2022-02-08 01:00:00|776.3|775.7|775.7|775.1|776.3|775.7|775.6|775|16
1644282010000|2022-02-08 01:00:10|775.8|775.2|775.8|775.2|776.1|775.5|775.8|775.2|9
1644282020000|2022-02-08 01:00:20|775.6|775|775.9|775.3|775.9|775.3|775.5|774.9|6
1644282030000|2022-02-08 01:00:30|776|775.4|776.4|775.4|776.5|775.7|776|775.4|5
1644282040000|2022-02-08 01:00:40|776|775.5|776.1|775.5|776.1|775.5|775.8|775.2|8
1644282050000|2022-02-08 01:00:50|776|775.4|776.3|775.7|776.3|775.7|776|775.4|2
1644282060000|2022-02-08 01:01:00|776|775.4|775.1|774.5|776|775.4|775.1|774.5|13
1644282070000|2022-02-08 01:01:10|775.3|774.7|774.8|774.2|775.3|774.7|774.8|774.2|7
1644282090000|2022-02-08 01:01:30|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|3
1644282100000|2022-02-08 01:01:40|775|774.4|775|774.4|775|774.4|774.9|774.3|1
1644282110000|2022-02-08 01:01:50|774.8|774.2|774.6|774|774.9|774.3|774.5|773.9|5
1644282120000|2022-02-08 01:02:00|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|0
1644282130000|2022-02-08 01:02:10|774.8|774.2|774.6|774|774.8|774.2|774.6|774|1
1644282140000|2022-02-08 01:02:20|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1644282160000|2022-02-08 01:02:40|||||||||1
1644282170000|2022-02-08 01:02:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1644282180000|2022-02-08 01:03:00|774.3|773.7|773.5|772.9|774.3|773.7|773.5|772.9|20
1644282190000|2022-02-08 01:03:10|773.4|772.8|773.4|772.8|773.4|772.8|773.3|772.7|3
1644282200000|2022-02-08 01:03:20|773.7|773.1|773.6|773|773.7|773.1|773.6|773|7
1644282210000|2022-02-08 01:03:30|773.5|772.9|773.6|772.6|773.6|772.9|773.4|772.6|7
1644282220000|2022-02-08 01:03:40|773.2|772.8|773.4|772.8|773.4|772.8|773.2|772.8|0
1644282230000|2022-02-08 01:03:50|773.5|772.9|773.3|772.7|773.5|772.9|773.3|772.7|2
1644282240000|2022-02-08 01:04:00|||||||||2
1644282260000|2022-02-08 01:04:20|773.2|772.6|772.4|771.8|773.2|772.6|772.4|771.8|30
1644282270000|2022-02-08 01:04:30|772.6|772|772.6|772|772.6|772|772.2|771.6|35
1644282280000|2022-02-08 01:04:40|772.7|772.1|772.6|772|772.8|772.2|772.6|772|4
1644282290000|2022-02-08 01:04:50|772.5|771.9|772.8|772.2|772.8|772.2|772.5|771.9|5
1644282300000|2022-02-08 01:05:00|773.1|772.5|773.1|772.5|773.1|772.5|773|772.4|61
1644282310000|2022-02-08 01:05:10|773|772.4|773|772.4|773|772.4|773|772.4|3
1644282320000|2022-02-08 01:05:20|772.9|772.3|773|772.4|773|772.4|772.8|772.2|1
1644282330000|2022-02-08 01:05:30|||||||||5
1644282350000|2022-02-08 01:05:50|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|8
1644282360000|2022-02-08 01:06:00|773|772.4|773.1|772.5|773.1|772.5|773|772.4|4
1644282370000|2022-02-08 01:06:10|773|772.4|772.3|771.7|773|772.4|772.3|771.7|3
1644282390000|2022-02-08 01:06:30|772.2|771.6|772.3|771.7|772.3|771.7|772|771.4|11
1644282410000|2022-02-08 01:06:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|4
1644282430000|2022-02-08 01:07:10|772.2|771.6|772|771.4|772.2|771.6|772|771.4|1
1644282440000|2022-02-08 01:07:20|772.1|771.5|772|771.4|772.1|771.5|771.9|771.3|7
1644282460000|2022-02-08 01:07:40|771.6|771|771.5|770.9|771.6|771|771.5|770.9|2
1644282470000|2022-02-08 01:07:50|771.6|771|771.6|771|771.6|771|771.6|771|3
1644282480000|2022-02-08 01:08:00|771.5|770.9|771.6|771|771.6|771|771.5|770.9|3
1644282490000|2022-02-08 01:08:10|771.5|770.9|771.5|770.9|771.6|771|771.5|770.9|2
1644282510000|2022-02-08 01:08:30|771.6|771|771.6|771|771.6|771|771.6|771|3
1644282520000|2022-02-08 01:08:40|771.8|771.2|771.9|771.3|772|771.4|771.8|771.2|1
1644282530000|2022-02-08 01:08:50|771.8|771.2|772|771.4|772|771.4|771.8|771.2|2
1644282540000|2022-02-08 01:09:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|1
1644282550000|2022-02-08 01:09:10|772|771.4|772|771.4|772|771.4|772|771.4|2
1644282560000|2022-02-08 01:09:20|771.9|771.3|772|771.4|772|771.4|771.9|771.3|2
1644282580000|2022-02-08 01:09:40|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|1
1644282590000|2022-02-08 01:09:50|771.8|771.2|771.6|771|771.8|771.2|771.6|771|0
1644282650000|2022-02-08 01:10:50|||||||||1
1644282660000|2022-02-08 01:11:00|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|2
1644282670000|2022-02-08 01:11:10|||||||||1
1644282680000|2022-02-08 01:11:20|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|2
1644282690000|2022-02-08 01:11:30|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|5
1644282700000|2022-02-08 01:11:40|771.6|771|771.6|771|771.6|771|771.6|771|0
1644282720000|2022-02-08 01:12:00|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1644282730000|2022-02-08 01:12:10|||||||||1
1644282740000|2022-02-08 01:12:20|771.9|771.3|772|771.4|772|771.4|771.9|771.3|0
1644282750000|2022-02-08 01:12:30|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|2
1644282760000|2022-02-08 01:12:40|772|771.4|772|771.4|772|771.4|772|771.4|0
1644282770000|2022-02-08 01:12:50|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|4
1644282780000|2022-02-08 01:13:00|772|771.4|772.1|771.5|772.1|771.5|772|771.4|14
1644282790000|2022-02-08 01:13:10|772|771.4|771.8|771.2|772|771.4|771.8|771.2|0
1644282800000|2022-02-08 01:13:20|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|1
1644282810000|2022-02-08 01:13:30|||||||||1
1644282820000|2022-02-08 01:13:40|772|771.4|772|771.4|772|771.4|772|771.4|0
1644282830000|2022-02-08 01:13:50|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|1
1644282840000|2022-02-08 01:14:00|772.5|771.9|772.8|772.2|772.8|772.2|772.5|771.9|8
1644282850000|2022-02-08 01:14:10|||||||||1
1644282870000|2022-02-08 01:14:30|||||||||2
1644282900000|2022-02-08 01:15:00|772.7|772.1|772.6|772|772.7|772.1|772.6|772|5
1644282910000|2022-02-08 01:15:10|||||||||1
1644282940000|2022-02-08 01:15:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1644283030000|2022-02-08 01:17:10|||||||||1
1644283040000|2022-02-08 01:17:20|772.3|771.7|772.3|771.7|772.4|771.8|772.3|771.7|2
1644283050000|2022-02-08 01:17:30|||||||||1
1644283060000|2022-02-08 01:17:40|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|3
1644283070000|2022-02-08 01:17:50|772|771.4|772|771.4|772|771.4|772|771.4|0
1644283080000|2022-02-08 01:18:00|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|2
1644283100000|2022-02-08 01:18:20|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|3
1644283150000|2022-02-08 01:19:10|772.8|772.2|772.6|772|772.8|772.2|772.6|772|3
1644283160000|2022-02-08 01:19:20|||||||||1
1644283180000|2022-02-08 01:19:40|772.5|771.9|772.5|771.9|772.6|772|772.5|771.9|0
1644283190000|2022-02-08 01:19:50|772.6|772|772.4|771.8|772.6|772|772.4|771.8|2
1644283200000|2022-02-08 01:20:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1644283210000|2022-02-08 01:20:10|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1644283240000|2022-02-08 01:20:40|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|0
1644283250000|2022-02-08 01:20:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1644283260000|2022-02-08 01:21:00|||||||||1
1644283280000|2022-02-08 01:21:20|772.4|771.8|772.3|771.7|772.4|771.8|772.3|771.7|2
1644283320000|2022-02-08 01:22:00|||||||||1
1644283340000|2022-02-08 01:22:20|772|771.4|772|771.4|772|771.4|772|771.4|4
1644283350000|2022-02-08 01:22:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|1
1644283360000|2022-02-08 01:22:40|772.1|771.5|772|771.4|772.1|771.5|772|771.4|0
1644283370000|2022-02-08 01:22:50|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1644283380000|2022-02-08 01:23:00|772|771.4|772|771.4|772|771.4|772|771.4|0
1644283390000|2022-02-08 01:23:10|||||||||1
1644283400000|2022-02-08 01:23:20|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1644283410000|2022-02-08 01:23:30|772.2|771.6|771.9|771.3|772.2|771.6|771.9|771.3|6
1644283420000|2022-02-08 01:23:40|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|1
1644283500000|2022-02-08 01:25:00|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|1
1644283510000|2022-02-08 01:25:10|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|0
1644283580000|2022-02-08 01:26:20|772.6|771.6|772.5|771.9|772.6|771.9|772.5|771.6|5
1644283590000|2022-02-08 01:26:30|772.6|772|772.6|772|772.6|772|772.6|772|0
1644283610000|2022-02-08 01:26:50|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|3
1644283620000|2022-02-08 01:27:00|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1644283640000|2022-02-08 01:27:20|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|1
1644283650000|2022-02-08 01:27:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|6
1644283660000|2022-02-08 01:27:40|772.6|772|772.8|772.2|772.8|772.2|772.6|772|0
1644283670000|2022-02-08 01:27:50|772.9|772.3|773|772.4|773|772.4|772.9|772.3|3
1644283680000|2022-02-08 01:28:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1644283740000|2022-02-08 01:29:00|772.7|772.1|772.7|772.1|772.9|772.3|772.7|772.1|1
1644283750000|2022-02-08 01:29:10|772.8|772.2|772.8|772.2|772.9|772.3|772.7|772.1|1
1644283770000|2022-02-08 01:29:30|772.6|772|772.8|772.2|772.8|772.2|772.6|772|0
1644283800000|2022-02-08 01:30:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644283820000|2022-02-08 01:30:20|772.6|772|772.6|772|772.6|772|772.6|772|0
1644283830000|2022-02-08 01:30:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|3
1644283900000|2022-02-08 01:31:40|772.6|772|772.6|772|772.6|772|772.6|772|0
1644283950000|2022-02-08 01:32:30|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1644283980000|2022-02-08 01:33:00|772.1|771.5|772.5|771.9|772.5|771.9|772.1|771.5|8
1644283990000|2022-02-08 01:33:10|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|2
1644284100000|2022-02-08 01:35:00|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|0
1644284170000|2022-02-08 01:36:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1644284200000|2022-02-08 01:36:40|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|1
1644284210000|2022-02-08 01:36:50|||||||||1
1644284240000|2022-02-08 01:37:20|771.9|771.3|771.8|771.2|771.9|771.3|771.8|771.2|3
1644284250000|2022-02-08 01:37:30|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|2
1644284330000|2022-02-08 01:38:50|772|771.4|772.1|771.5|772.1|771.5|772|771.4|0
1644284370000|2022-02-08 01:39:30|772|771.4|772|771.4|772|771.4|772|771.4|0
1644284440000|2022-02-08 01:40:40|772.2|771.6|772.3|771.7|772.3|771.7|772.2|771.6|1
1644284460000|2022-02-08 01:41:00|772.2|771.6|772.1|771.5|772.2|771.6|772.1|771.5|3
1644284560000|2022-02-08 01:42:40|772|771.4|772|771.4|772|771.4|772|771.4|0
1644284640000|2022-02-08 01:44:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1644284700000|2022-02-08 01:45:00|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1644284730000|2022-02-08 01:45:30|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|1
1644284760000|2022-02-08 01:46:00|771.6|771|771.6|771|771.6|771|771.6|771|6
1644284820000|2022-02-08 01:47:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1644284860000|2022-02-08 01:47:40|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1644284880000|2022-02-08 01:48:00|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|1
1644284980000|2022-02-08 01:49:40|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1644284990000|2022-02-08 01:49:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1644285010000|2022-02-08 01:50:10|||||||||2
1644285020000|2022-02-08 01:50:20|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|0
1644285040000|2022-02-08 01:50:40|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|3
1644285070000|2022-02-08 01:51:10|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|0
1644285090000|2022-02-08 01:51:30|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|0
1644285120000|2022-02-08 01:52:00|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|0
1644285150000|2022-02-08 01:52:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|1
1644285160000|2022-02-08 01:52:40|771.4|770.8|771|770.4|771.4|770.8|771|770.4|4
1644285180000|2022-02-08 01:53:00|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|6
1644285190000|2022-02-08 01:53:10|771|770.4|771|770.4|771|770.4|771|770.4|1
1644285210000|2022-02-08 01:53:30|||||||||1
1644285250000|2022-02-08 01:54:10|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|0
1644285300000|2022-02-08 01:55:00|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|5
1644285410000|2022-02-08 01:56:50|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|8
1644285420000|2022-02-08 01:57:00|771.8|771.2|771.6|771|771.8|771.2|771.6|771|3
1644285480000|2022-02-08 01:58:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1644285490000|2022-02-08 01:58:10|||||||||1
1644285630000|2022-02-08 02:00:30|771.6|771|771.8|771.2|771.8|771.2|771.6|771|0
1644285660000|2022-02-08 02:01:00|772|771.4|772|771.4|772|771.4|771.9|771.3|7
1644285680000|2022-02-08 02:01:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1644285700000|2022-02-08 02:01:40|771.5|770.9|771.6|771|771.6|771|771.5|770.9|1
1644285770000|2022-02-08 02:02:50|||||||||1
1644285830000|2022-02-08 02:03:50|||||||||1
1644285850000|2022-02-08 02:04:10|||||||||56
1644285900000|2022-02-08 02:05:00|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1644285930000|2022-02-08 02:05:30|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|4
1644285960000|2022-02-08 02:06:00|||||||||7
1644286020000|2022-02-08 02:07:00|||||||||1
1644286090000|2022-02-08 02:08:10|||||||||1
1644286110000|2022-02-08 02:08:30|771.4|770.8|771.5|770.9|771.5|770.9|771.4|770.8|2
1644286140000|2022-02-08 02:09:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|5
1644286160000|2022-02-08 02:09:20|771.5|770.9|771.5|770.9|771.5|770.9|771.5|770.9|0
1644286260000|2022-02-08 02:11:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1644286300000|2022-02-08 02:11:40|771.3|770.7|771.3|770.7|771.4|770.8|771.3|770.7|4
1644286330000|2022-02-08 02:12:10|771.2|770.6|771|770.4|771.2|770.6|771|770.4|3
1644286350000|2022-02-08 02:12:30|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|2
1644286480000|2022-02-08 02:14:40|771|770.4|771|770.4|771|770.4|771|770.4|5
1644286500000|2022-02-08 02:15:00|||||||||1
1644286570000|2022-02-08 02:16:10|770.9|770.3|771|770.4|771|770.4|770.9|770.3|1
1644286580000|2022-02-08 02:16:20|771.1|770.5|771.1|770.5|771.1|770.5|771.1|770.5|3
1644286680000|2022-02-08 02:18:00|||||||||2
1644286700000|2022-02-08 02:18:20|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|0
1644286750000|2022-02-08 02:19:10|771.3|770.7|771.1|770.5|771.3|770.7|771.1|770.5|0
1644286940000|2022-02-08 02:22:20|||||||||1
1644287000000|2022-02-08 02:23:20|771.3|770.7|771.5|770.9|771.5|770.9|771.3|770.7|8
1644287100000|2022-02-08 02:25:00|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1644287230000|2022-02-08 02:27:10|771.3|770.7|771.4|770.8|771.4|770.8|771.3|770.7|0
1644287400000|2022-02-08 02:30:00|771.1|770.5|771.1|770.5|771.1|770.5|771|770.4|2
1644287410000|2022-02-08 02:30:10|770.9|770.3|770.9|770.3|770.9|770.3|770.9|770.3|0
1644287420000|2022-02-08 02:30:20|771.1|770.5|770.5|769.9|771.1|770.5|770.5|769.9|9
1644287430000|2022-02-08 02:30:30|770.4|769.8|770.6|770|770.6|770|770.4|769.8|8
1644287440000|2022-02-08 02:30:40|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1644287450000|2022-02-08 02:30:50|770.6|770|770.6|770|770.6|770|770.6|770|0
1644287460000|2022-02-08 02:31:00|770.4|769.8|770.4|769.8|770.4|769.8|770.3|769.7|3
1644287480000|2022-02-08 02:31:20|770.5|769.9|770.6|770|770.6|770|770.5|769.9|0
1644287500000|2022-02-08 02:31:40|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|0
1644287530000|2022-02-08 02:32:10|770.6|770|770.5|769.9|770.6|770|770.5|769.9|1
1644287570000|2022-02-08 02:32:50|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1644287640000|2022-02-08 02:34:00|||||||||1
1644287650000|2022-02-08 02:34:10|770.3|769.7|770.4|769.8|770.4|769.8|770.3|769.7|0
1644287700000|2022-02-08 02:35:00|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|3
1644287790000|2022-02-08 02:36:30|770.1|769.5|770|769.4|770.1|769.5|770|769.4|1
1644287810000|2022-02-08 02:36:50|||||||||1
1644287820000|2022-02-08 02:37:00|769.8|769.2|769.9|769.3|769.9|769.3|769.8|769.2|0
1644287920000|2022-02-08 02:38:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1644287930000|2022-02-08 02:38:50|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|5
1644287940000|2022-02-08 02:39:00|769.4|768.8|769.6|769|769.6|769|769.4|768.8|32
1644287950000|2022-02-08 02:39:10|769.8|769.2|769.5|768.9|769.8|769.2|769.5|768.9|6
1644287960000|2022-02-08 02:39:20|769.6|769|769.6|769|769.6|769|769.5|768.9|6
1644287990000|2022-02-08 02:39:50|769.7|769.1|769.8|769.2|769.8|769.2|769.7|769.1|0
1644288010000|2022-02-08 02:40:10|||||||||1
1644288020000|2022-02-08 02:40:20|769.6|769|769.6|769|769.6|769|769.5|768.9|1
1644288030000|2022-02-08 02:40:30|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1644288040000|2022-02-08 02:40:40|769.6|769|769.6|769|769.6|769|769.6|769|1
1644288050000|2022-02-08 02:40:50|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1644288080000|2022-02-08 02:41:20|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1644288100000|2022-02-08 02:41:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|3
1644288110000|2022-02-08 02:41:50|769.6|769|769.6|769|769.6|769|769.6|769|6
1644288120000|2022-02-08 02:42:00|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|0
1644288190000|2022-02-08 02:43:10|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1644288260000|2022-02-08 02:44:20|769.6|769|769.6|769|769.6|769|769.6|769|0
1644288270000|2022-02-08 02:44:30|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1644288290000|2022-02-08 02:44:50|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|4
1644288300000|2022-02-08 02:45:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1644288360000|2022-02-08 02:46:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|4
1644288390000|2022-02-08 02:46:30|769.4|768.8|769.5|768.9|769.5|768.9|769.4|768.8|1
1644288420000|2022-02-08 02:47:00|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|5
1644288430000|2022-02-08 02:47:10|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1644288440000|2022-02-08 02:47:20|769.3|768.7|769.3|768.7|769.4|768.8|769.3|768.7|0
1644288480000|2022-02-08 02:48:00|||||||||6
1644288580000|2022-02-08 02:49:40|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|0
1644288610000|2022-02-08 02:50:10|||||||||1
1644288700000|2022-02-08 02:51:40|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|0
1644288710000|2022-02-08 02:51:50|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|4
1644288720000|2022-02-08 02:52:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|1
1644288750000|2022-02-08 02:52:30|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|1
1644288810000|2022-02-08 02:53:30|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|2
1644288820000|2022-02-08 02:53:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|5
1644288860000|2022-02-08 02:54:20|768.7|768.1|769|768.4|769|768.4|768.7|768.1|81
1644288870000|2022-02-08 02:54:30|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1644288890000|2022-02-08 02:54:50|||||||||2
1644288910000|2022-02-08 02:55:10|769|768.4|769|768.4|769|768.4|769|768.4|0
1644288930000|2022-02-08 02:55:30|||||||||1
1644288960000|2022-02-08 02:56:00|768.9|768.3|769|768.4|769|768.4|768.9|768.3|6
1644288980000|2022-02-08 02:56:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1644289040000|2022-02-08 02:57:20|769.3|768.7|769.1|768.5|769.3|768.7|769.1|768.5|2
1644289090000|2022-02-08 02:58:10|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|2
1644289140000|2022-02-08 02:59:00|769.1|768.5|769.1|768.5|769.1|768.5|769|768.4|1
1644289160000|2022-02-08 02:59:20|769|768.4|768.9|768.3|769|768.4|768.9|768.3|0
1644289170000|2022-02-08 02:59:30|769.1|768.5|768.8|768.2|769.1|768.5|768.8|768.2|7
1644289190000|2022-02-08 02:59:50|||||||||1
1644289210000|2022-02-08 03:00:10|768.6|768|768.3|767.7|768.6|768|768.3|767.7|21
1644289220000|2022-02-08 03:00:20|||||||||1
1644289230000|2022-02-08 03:00:30|||||||||2
1644289240000|2022-02-08 03:00:40|||||||||1
1644289260000|2022-02-08 03:01:00|768.2|767.6|768.6|768|768.6|768|768.2|767.6|15
1644289290000|2022-02-08 03:01:30|768.5|767.9|768.6|768|768.6|768|768.5|767.9|1
1644289310000|2022-02-08 03:01:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1644289360000|2022-02-08 03:02:40|768.6|768|768.6|768|768.6|768|768.6|768|2
1644289370000|2022-02-08 03:02:50|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|0
1644289410000|2022-02-08 03:03:30|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|0
1644289450000|2022-02-08 03:04:10|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|2
1644289460000|2022-02-08 03:04:20|768.6|768|769|768.4|769.3|768.7|768.6|768|7
1644289470000|2022-02-08 03:04:30|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1644289500000|2022-02-08 03:05:00|769|768.4|768.9|768.3|769|768.4|768.9|768.3|1
1644289560000|2022-02-08 03:06:00|769|768.4|769|768.4|769|768.4|769|768.4|0
1644289620000|2022-02-08 03:07:00|||||||||1
1644289630000|2022-02-08 03:07:10|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1644289670000|2022-02-08 03:07:50|769|768.4|769|768.4|769|768.4|769|768.4|0
1644289690000|2022-02-08 03:08:10|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1644289710000|2022-02-08 03:08:30|769|768.4|769|768.4|769|768.4|769|768.4|0
1644289730000|2022-02-08 03:08:50|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1644289770000|2022-02-08 03:09:30|769|768.4|769|768.4|769|768.4|769|768.4|0
1644289800000|2022-02-08 03:10:00|768.8|768.2|768.3|767.7|768.8|768.2|768.3|767.7|9
1644289820000|2022-02-08 03:10:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|3
1644289960000|2022-02-08 03:12:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1644289970000|2022-02-08 03:12:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1644290040000|2022-02-08 03:14:00|||||||||1
1644290080000|2022-02-08 03:14:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1644290220000|2022-02-08 03:17:00|||||||||1
1644290280000|2022-02-08 03:18:00|||||||||1
1644290290000|2022-02-08 03:18:10|||||||||1
1644290340000|2022-02-08 03:19:00|||||||||3
1644290350000|2022-02-08 03:19:10|||||||||2
1644290360000|2022-02-08 03:19:20|||||||||3
1644290410000|2022-02-08 03:20:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|3
1644290430000|2022-02-08 03:20:30|||||||||3
1644290450000|2022-02-08 03:20:50|||||||||1
1644290470000|2022-02-08 03:21:10|||||||||1
1644290480000|2022-02-08 03:21:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1644290490000|2022-02-08 03:21:30|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1644290500000|2022-02-08 03:21:40|768.7|768.1|768.8|768.2|768.9|768.3|768.7|768.1|8
1644290510000|2022-02-08 03:21:50|||||||||1
1644290520000|2022-02-08 03:22:00|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|2
1644290540000|2022-02-08 03:22:20|769|768.4|769|768.4|769|768.4|769|768.4|0
1644290560000|2022-02-08 03:22:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1644290570000|2022-02-08 03:22:50|769|768.4|769|768.4|769|768.4|769|768.4|0
1644290590000|2022-02-08 03:23:10|||||||||1
1644290650000|2022-02-08 03:24:10|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1644290660000|2022-02-08 03:24:20|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|1
1644290680000|2022-02-08 03:24:40|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1644290760000|2022-02-08 03:26:00|769|768.4|769|768.4|769|768.4|769|768.4|0
1644290920000|2022-02-08 03:28:40|||||||||1
1644290990000|2022-02-08 03:29:50|||||||||2
1644291000000|2022-02-08 03:30:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|8
1644291030000|2022-02-08 03:30:30|||||||||1
1644291050000|2022-02-08 03:30:50|||||||||1
1644291060000|2022-02-08 03:31:00|||||||||3
1644291070000|2022-02-08 03:31:10|||||||||5
1644291260000|2022-02-08 03:34:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1644291270000|2022-02-08 03:34:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1644291300000|2022-02-08 03:35:00|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|9
1644291360000|2022-02-08 03:36:00|768.6|768|768.5|767.9|768.6|768|768.5|767.9|0
1644291390000|2022-02-08 03:36:30|768.6|768|768.6|768|768.6|768|768.6|768|0
1644291400000|2022-02-08 03:36:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1644291410000|2022-02-08 03:36:50|768.6|768|768.6|768|768.6|768|768.6|768|0
1644291470000|2022-02-08 03:37:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1644291500000|2022-02-08 03:38:20|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1644291630000|2022-02-08 03:40:30|||||||||2
1644291640000|2022-02-08 03:40:40|768.3|767.7|768.4|767.8|768.4|767.8|768.3|767.7|2
1644291660000|2022-02-08 03:41:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|2
1644291670000|2022-02-08 03:41:10|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|3
1644291740000|2022-02-08 03:42:20|768.5|767.9|768.5|767.9|768.5|767.9|768.4|767.8|0
1644291750000|2022-02-08 03:42:30|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|0
1644291770000|2022-02-08 03:42:50|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|1
1644291800000|2022-02-08 03:43:20|768.8|768.2|768.6|768|768.8|768.2|768.6|768|2
1644291850000|2022-02-08 03:44:10|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|6
1644291990000|2022-02-08 03:46:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1644292000000|2022-02-08 03:46:40|768.6|768|768.6|768|768.6|768|768.6|768|2
1644292080000|2022-02-08 03:48:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1644292330000|2022-02-08 03:52:10|768.6|768|768.6|768|768.6|768|768.6|768|1
1644292370000|2022-02-08 03:52:50|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|0
1644292460000|2022-02-08 03:54:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1644292520000|2022-02-08 03:55:20|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1644292580000|2022-02-08 03:56:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1644292600000|2022-02-08 03:56:40|||||||||1
1644292770000|2022-02-08 03:59:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|8
1644292790000|2022-02-08 03:59:50|769.2|768.6|769|768.4|769.2|768.6|769|768.4|3
1644292950000|2022-02-08 04:02:30|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|0
1644292980000|2022-02-08 04:03:00|769|768.4|769|768.4|769|768.4|769|768.4|0
1644293100000|2022-02-08 04:05:00|||||||||4
1644293270000|2022-02-08 04:07:50|||||||||2
1644293690000|2022-02-08 04:14:50|||||||||1
1644293730000|2022-02-08 04:15:30|769.1|768.5|769.3|768.7|769.3|768.7|769.1|768.5|4
1644293770000|2022-02-08 04:16:10|769.1|768.5|769|768.4|769.1|768.5|769|768.4|3
1644293820000|2022-02-08 04:17:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|4
1644293830000|2022-02-08 04:17:10|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|2
1644294030000|2022-02-08 04:20:30|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|0
1644294110000|2022-02-08 04:21:50|769|768.4|769|768.4|769|768.4|769|768.4|2
1644294180000|2022-02-08 04:23:00|||||||||1
1644294190000|2022-02-08 04:23:10|||||||||1
1644294200000|2022-02-08 04:23:20|||||||||1
1644294270000|2022-02-08 04:24:30|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|11
1644294420000|2022-02-08 04:27:00|||||||||1
1644294540000|2022-02-08 04:29:00|||||||||2
1644294580000|2022-02-08 04:29:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1644294600000|2022-02-08 04:30:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1644294680000|2022-02-08 04:31:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1644294840000|2022-02-08 04:34:00|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|2
1644295040000|2022-02-08 04:37:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|0
1644295120000|2022-02-08 04:38:40|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|1
1644295130000|2022-02-08 04:38:50|||||||||2
1644295200000|2022-02-08 04:40:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|3
1644295380000|2022-02-08 04:43:00|||||||||3
1644295640000|2022-02-08 04:47:20|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|0
1644295680000|2022-02-08 04:48:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1644295860000|2022-02-08 04:51:00|768|767.4|767.8|767.2|768|767.4|767.8|767.2|9
1644295870000|2022-02-08 04:51:10|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|7
1644295910000|2022-02-08 04:51:50|767.4|766.8|767.6|767|767.6|767|767.2|766.6|58
1644295920000|2022-02-08 04:52:00|767.5|766.9|767.6|767|767.6|767|767.5|766.9|1
1644295960000|2022-02-08 04:52:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1644296040000|2022-02-08 04:54:00|767.7|767.1|767.6|767|767.7|767.1|767.6|767|4
1644296050000|2022-02-08 04:54:10|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|0
1644296060000|2022-02-08 04:54:20|768|767.4|768|767.4|768|767.4|768|767.4|3
1644296110000|2022-02-08 04:55:10|||||||||1
1644296120000|2022-02-08 04:55:20|768.1|767.5|768.3|767.7|768.3|767.7|768.1|767.5|10
1644296170000|2022-02-08 04:56:10|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|8
1644296180000|2022-02-08 04:56:20|768.4|767.8|768.4|767.8|768.4|767.8|768.3|767.7|0
1644296200000|2022-02-08 04:56:40|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|0
1644296220000|2022-02-08 04:57:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|2
1644296240000|2022-02-08 04:57:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1644296290000|2022-02-08 04:58:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|2
1644296370000|2022-02-08 04:59:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|2
1644296400000|2022-02-08 05:00:00|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|4
1644296410000|2022-02-08 05:00:10|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|1
1644296420000|2022-02-08 05:00:20|767.9|767.3|767.9|767.3|767.9|767.3|767.8|767.2|0
1644296520000|2022-02-08 05:02:00|768|767.4|768|767.4|768|767.4|768|767.4|0
1644296610000|2022-02-08 05:03:30|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|1
1644296620000|2022-02-08 05:03:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1644296650000|2022-02-08 05:04:10|767.6|767|767.6|767|767.6|767|767.6|767|6
1644296660000|2022-02-08 05:04:20|||||||||2
1644296670000|2022-02-08 05:04:30|||||||||1
1644296710000|2022-02-08 05:05:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1644296720000|2022-02-08 05:05:20|767.6|767|767.6|767|767.6|767|767.6|767|0
1644296740000|2022-02-08 05:05:40|||||||||6
1644296760000|2022-02-08 05:06:00|||||||||5
1644296790000|2022-02-08 05:06:30|767.8|767.2|768|767.4|768|767.4|767.8|767.2|17
1644296800000|2022-02-08 05:06:40|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|2
1644296840000|2022-02-08 05:07:20|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1644296850000|2022-02-08 05:07:30|768.1|767.5|768.1|767.5|768.1|767.5|768.1|767.5|0
1644296860000|2022-02-08 05:07:40|768|767.4|768|767.4|768|767.4|768|767.4|0
1644296880000|2022-02-08 05:08:00|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|3
1644297070000|2022-02-08 05:11:10|768|767.4|768.1|767.5|768.1|767.5|768|767.4|0
1644297090000|2022-02-08 05:11:30|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|0
1644297100000|2022-02-08 05:11:40|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|11
1644297140000|2022-02-08 05:12:20|768.2|767.6|768.1|767.5|768.2|767.6|768.1|767.5|1
1644297150000|2022-02-08 05:12:30|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1644297160000|2022-02-08 05:12:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1644297280000|2022-02-08 05:14:40|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|0
1644297290000|2022-02-08 05:14:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1644297300000|2022-02-08 05:15:00|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|2
1644297360000|2022-02-08 05:16:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1644297420000|2022-02-08 05:17:00|768.2|767.6|768|767.4|768.2|767.6|768|767.4|5
1644297600000|2022-02-08 05:20:00|||||||||1
1644297710000|2022-02-08 05:21:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|4
1644297820000|2022-02-08 05:23:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1644297830000|2022-02-08 05:23:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1644297840000|2022-02-08 05:24:00|767.6|767|767.5|766.9|767.6|767|767.5|766.9|4
1644297850000|2022-02-08 05:24:10|||||||||5
1644297860000|2022-02-08 05:24:20|767.4|766.8|767.5|766.9|767.5|766.9|767.4|766.8|0
1644297870000|2022-02-08 05:24:30|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|8
1644297880000|2022-02-08 05:24:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1644297920000|2022-02-08 05:25:20|767|766.4|767|766.4|767|766.4|767|766.4|0
1644297960000|2022-02-08 05:26:00|||||||||4
1644298040000|2022-02-08 05:27:20|||||||||1
1644298110000|2022-02-08 05:28:30|767.5|766.9|767.3|766.7|767.5|766.9|767.3|766.7|2
1644298120000|2022-02-08 05:28:40|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|0
1644298140000|2022-02-08 05:29:00|||||||||2
1644298180000|2022-02-08 05:29:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|1
1644298200000|2022-02-08 05:30:00|767.5|766.9|767.3|766.7|767.5|766.9|767.3|766.7|6
1644298220000|2022-02-08 05:30:20|767.4|766.8|767.8|767.2|767.8|767.2|767.4|766.8|1
1644298240000|2022-02-08 05:30:40|767.6|767|767.5|766.9|767.6|767|767.5|766.9|2
1644298280000|2022-02-08 05:31:20|767.6|767|767.6|767|767.6|767|767.6|767|1
1644298450000|2022-02-08 05:34:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1644298460000|2022-02-08 05:34:20|767.6|767|767.6|767|767.6|767|767.6|767|0
1644298470000|2022-02-08 05:34:30|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1644298480000|2022-02-08 05:34:40|||||||||2
1644298490000|2022-02-08 05:34:50|767.4|766.8|767.3|766.7|767.4|766.8|767.1|766.5|1
1644298500000|2022-02-08 05:35:00|767.1|766.5|767.3|766.7|767.3|766.7|767.1|766.5|1
1644298510000|2022-02-08 05:35:10|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|2
1644298530000|2022-02-08 05:35:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1644298540000|2022-02-08 05:35:40|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1644298550000|2022-02-08 05:35:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1644298560000|2022-02-08 05:36:00|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|0
1644298610000|2022-02-08 05:36:50|767|766.4|767|766.4|767|766.4|767|766.4|15
1644298620000|2022-02-08 05:37:00|766.9|766.3|766.6|766|766.9|766.3|766.6|766|3
1644298670000|2022-02-08 05:37:50|766.5|765.9|766.8|766.2|766.8|766.2|766.5|765.9|4
1644298690000|2022-02-08 05:38:10|767|766.4|766.9|766.3|767|766.4|766.9|766.3|2
1644298730000|2022-02-08 05:38:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1644298830000|2022-02-08 05:40:30|767|766.4|767|766.4|767|766.4|767|766.4|5
1644299050000|2022-02-08 05:44:10|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|4
1644299070000|2022-02-08 05:44:30|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1644299080000|2022-02-08 05:44:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|0
1644299120000|2022-02-08 05:45:20|||||||||1
1644299200000|2022-02-08 05:46:40|767.5|766.9|767.6|767|767.6|767|767.5|766.9|2
1644299260000|2022-02-08 05:47:40|||||||||1
1644299270000|2022-02-08 05:47:50|767.7|767.1|767.6|767|767.7|767.1|767.6|767|1
1644299460000|2022-02-08 05:51:00|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1644299510000|2022-02-08 05:51:50|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1644299540000|2022-02-08 05:52:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1644299620000|2022-02-08 05:53:40|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|2
1644299650000|2022-02-08 05:54:10|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1644299700000|2022-02-08 05:55:00|||||||||1
1644299720000|2022-02-08 05:55:20|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|5
1644299770000|2022-02-08 05:56:10|768|767.4|768|767.4|768|767.4|768|767.4|0
1644299860000|2022-02-08 05:57:40|767.9|767.3|768.2|767.6|768.2|767.6|767.9|767.3|11
1644299880000|2022-02-08 05:58:00|768|767.4|768|767.4|768|767.4|768|767.4|0
1644299890000|2022-02-08 05:58:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|1
1644299950000|2022-02-08 05:59:10|768|767.4|768|767.4|768|767.4|768|767.4|0
1644300020000|2022-02-08 06:00:20|||||||||2
1644300130000|2022-02-08 06:02:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|2
1644300200000|2022-02-08 06:03:20|767.8|767.2|767.9|767.3|768|767.4|767.8|767.2|8
1644300280000|2022-02-08 06:04:40|768|767.4|768|767.4|768|767.4|768|767.4|0
1644300310000|2022-02-08 06:05:10|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1644300320000|2022-02-08 06:05:20|||||||||1
1644300350000|2022-02-08 06:05:50|||||||||1
1644300430000|2022-02-08 06:07:10|||||||||1
1644300440000|2022-02-08 06:07:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1644300450000|2022-02-08 06:07:30|||||||||2
1644300460000|2022-02-08 06:07:40|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|2
1644300470000|2022-02-08 06:07:50|768|767.4|767.9|767.3|768|767.4|767.9|767.3|0
1644300520000|2022-02-08 06:08:40|768|767.4|768|767.4|768|767.4|768|767.4|0
1644300580000|2022-02-08 06:09:40|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|2
1644300590000|2022-02-08 06:09:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1644300640000|2022-02-08 06:10:40|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|4
1644300680000|2022-02-08 06:11:20|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|3
1644300690000|2022-02-08 06:11:30|||||||||1
1644300710000|2022-02-08 06:11:50|||||||||1
1644300720000|2022-02-08 06:12:00|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|2
1644300740000|2022-02-08 06:12:20|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|2
1644300760000|2022-02-08 06:12:40|768|767.4|768|767.4|768|767.4|768|767.4|1
1644300780000|2022-02-08 06:13:00|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1644300810000|2022-02-08 06:13:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1644300900000|2022-02-08 06:15:00|||||||||1
1644300940000|2022-02-08 06:15:40|||||||||2
1644300970000|2022-02-08 06:16:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1644301000000|2022-02-08 06:16:40|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1644301010000|2022-02-08 06:16:50|768.2|767.6|768.2|767.6|768.2|767.6|768.1|767.5|0
1644301080000|2022-02-08 06:18:00|768|767.4|768|767.4|768|767.4|768|767.4|0
1644301090000|2022-02-08 06:18:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1644301100000|2022-02-08 06:18:20|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|12
1644301130000|2022-02-08 06:18:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|2
1644301140000|2022-02-08 06:19:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|0
1644301300000|2022-02-08 06:21:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|4
1644301310000|2022-02-08 06:21:50|||||||||1
1644301320000|2022-02-08 06:22:00|||||||||1
1644301330000|2022-02-08 06:22:10|||||||||1
1644301540000|2022-02-08 06:25:40|||||||||1
1644301720000|2022-02-08 06:28:40|768.4|767.8|768.4|767.8|768.4|767.8|768.3|767.7|2
1644301730000|2022-02-08 06:28:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1644301740000|2022-02-08 06:29:00|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|0
1644301750000|2022-02-08 06:29:10|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|0
1644301800000|2022-02-08 06:30:00|768.3|767.7|768.5|767.9|768.5|767.9|768.3|767.7|1
1644301840000|2022-02-08 06:30:40|||||||||1
1644301880000|2022-02-08 06:31:20|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|2
1644301890000|2022-02-08 06:31:30|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|2
1644301920000|2022-02-08 06:32:00|768.6|768|768.6|768|768.6|768|768.6|768|0
1644301980000|2022-02-08 06:33:00|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|0
1644301990000|2022-02-08 06:33:10|||||||||1
1644302040000|2022-02-08 06:34:00|768.8|768.2|768.7|768.1|768.8|768.2|768.7|768.1|5
1644302050000|2022-02-08 06:34:10|768.8|768.2|768.5|767.9|768.8|768.2|768.5|767.9|0
1644302070000|2022-02-08 06:34:30|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|1
1644302090000|2022-02-08 06:34:50|768.8|768.2|768.8|768.2|768.8|768.2|768.8|768.2|0
1644302100000|2022-02-08 06:35:00|||||||||1
1644302130000|2022-02-08 06:35:30|||||||||3
1644302160000|2022-02-08 06:36:00|||||||||1
1644302170000|2022-02-08 06:36:10|||||||||1
1644302200000|2022-02-08 06:36:40|769.3|768.7|769.2|768.6|769.3|768.7|769.2|768.6|5
1644302250000|2022-02-08 06:37:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1644302270000|2022-02-08 06:37:50|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|1
1644302280000|2022-02-08 06:38:00|||||||||1
1644302310000|2022-02-08 06:38:30|769.1|768.5|769|768.4|769.1|768.5|769|768.4|0
1644302450000|2022-02-08 06:40:50|||||||||1
1644302770000|2022-02-08 06:46:10|768.9|768.3|769|768.4|769|768.4|768.9|768.3|1
1644302780000|2022-02-08 06:46:20|768.9|768.3|769|768.4|769|768.4|768.9|768.3|0
1644302790000|2022-02-08 06:46:30|768.9|768.3|768.5|767.9|768.9|768.3|768.5|767.9|0
1644302860000|2022-02-08 06:47:40|768|767.4|768|767.4|768|767.4|768|767.4|5
1644302970000|2022-02-08 06:49:30|768.3|767.7|768.2|767.6|768.3|767.7|768.2|767.6|5
1644303000000|2022-02-08 06:50:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|5
1644303020000|2022-02-08 06:50:20|||||||||1
1644303050000|2022-02-08 06:50:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|2
1644303150000|2022-02-08 06:52:30|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1644303170000|2022-02-08 06:52:50|||||||||1
1644303230000|2022-02-08 06:53:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|2
1644303240000|2022-02-08 06:54:00|768|767.4|768|767.4|768|767.4|768|767.4|2
1644303290000|2022-02-08 06:54:50|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|1
1644303300000|2022-02-08 06:55:00|767.9|767.3|767.9|767.3|767.9|767.3|767.9|767.3|0
1644303360000|2022-02-08 06:56:00|767.8|767.2|768|767.4|768|767.4|767.8|767.2|2
1644303390000|2022-02-08 06:56:30|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|11
1644303490000|2022-02-08 06:58:10|||||||||1
1644303700000|2022-02-08 07:01:40|768.4|767.8|768.4|767.8|768.5|767.9|768.4|767.8|3
1644303710000|2022-02-08 07:01:50|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|4
1644303740000|2022-02-08 07:02:20|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|2
1644303830000|2022-02-08 07:03:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|1
1644303840000|2022-02-08 07:04:00|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|1
1644303900000|2022-02-08 07:05:00|768.5|767.9|768.4|767.8|768.5|767.9|768.4|767.8|1
1644304010000|2022-02-08 07:06:50|768|767.4|768|767.4|768|767.4|768|767.4|10
1644304020000|2022-02-08 07:07:00|||||||||1
1644304040000|2022-02-08 07:07:20|767.9|767.3|767.8|767.2|767.9|767.3|767.8|767.2|13
1644304050000|2022-02-08 07:07:30|||||||||1
1644304060000|2022-02-08 07:07:40|||||||||3
1644304070000|2022-02-08 07:07:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|3
1644304080000|2022-02-08 07:08:00|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|2
1644304120000|2022-02-08 07:08:40|767.4|766.8|767.4|766.8|767.4|766.8|767.4|766.8|4
1644304130000|2022-02-08 07:08:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1644304150000|2022-02-08 07:09:10|||||||||1
1644304180000|2022-02-08 07:09:40|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1644304190000|2022-02-08 07:09:50|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|1
1644304200000|2022-02-08 07:10:00|||||||||3
1644304240000|2022-02-08 07:10:40|767.5|766.9|767.4|766.8|767.5|766.9|767.4|766.8|5
1644304250000|2022-02-08 07:10:50|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1644304380000|2022-02-08 07:13:00|767.6|767|767.8|767.2|767.8|767.2|767.6|767|1
1644304400000|2022-02-08 07:13:20|||||||||1
1644304440000|2022-02-08 07:14:00|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|1
1644304450000|2022-02-08 07:14:10|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1644304500000|2022-02-08 07:15:00|767.4|766.8|767.3|766.7|767.4|766.8|767.3|766.7|3
1644304610000|2022-02-08 07:16:50|||||||||1
1644304630000|2022-02-08 07:17:10|||||||||4
1644304740000|2022-02-08 07:19:00|767.2|766.6|767.1|766.5|767.2|766.6|767.1|766.5|0
1644304800000|2022-02-08 07:20:00|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1644304830000|2022-02-08 07:20:30|767.2|766.6|767.2|766.6|767.2|766.6|767.2|766.6|3
1644304840000|2022-02-08 07:20:40|767.3|766.7|767.3|766.7|767.3|766.7|767.3|766.7|0
1644304850000|2022-02-08 07:20:50|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|4
1644304890000|2022-02-08 07:21:30|767.5|766.9|767.6|767|767.7|767.1|767.5|766.9|0
1644304920000|2022-02-08 07:22:00|||||||||10
1644304960000|2022-02-08 07:22:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1644304990000|2022-02-08 07:23:10|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1644305040000|2022-02-08 07:24:00|767.5|766.9|767.6|767|767.6|767|767.5|766.9|7
1644305060000|2022-02-08 07:24:20|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|1
1644305070000|2022-02-08 07:24:30|767.6|767|767.6|767|767.6|767|767.6|767|0
1644305080000|2022-02-08 07:24:40|767.5|766.9|767.6|767|767.6|767|767.5|766.9|0
1644305090000|2022-02-08 07:24:50|767.5|766.9|767.6|767|767.6|767|767.5|766.9|0
1644305100000|2022-02-08 07:25:00|767.5|766.9|767.6|767|767.6|767|767.5|766.9|1
1644305160000|2022-02-08 07:26:00|767.5|766.9|767.5|766.9|767.5|766.9|767.5|766.9|0
1644305280000|2022-02-08 07:28:00|766.7|766.1|766.5|765.9|766.7|766.1|766.2|765.6|29
1644305310000|2022-02-08 07:28:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|5
1644305330000|2022-02-08 07:28:50|766.7|766.1|766.5|765.9|766.7|766.1|766.5|765.9|4
1644305340000|2022-02-08 07:29:00|766.4|765.8|766|765.4|766.4|765.8|766|765.4|8
1644305350000|2022-02-08 07:29:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1644305360000|2022-02-08 07:29:20|766.1|765.5|765.3|764.7|766.1|765.5|765|764.4|15
1644305370000|2022-02-08 07:29:30|765.1|764.5|764.9|764.3|765.3|764.7|764.9|764.3|10
1644305380000|2022-02-08 07:29:40|764.8|764.2|764.8|764.2|764.8|764.2|764.7|764.1|17
1644305390000|2022-02-08 07:29:50|764.9|764.3|765.2|764.6|765.2|764.6|764.9|764.3|7
1644305400000|2022-02-08 07:30:00|765.1|764.5|765.1|764.5|765.1|764.5|764.9|764.3|1
1644305420000|2022-02-08 07:30:20|765|764.4|764.8|764.2|765|764.4|764.8|764.2|5
1644305440000|2022-02-08 07:30:40|||||||||1
1644305450000|2022-02-08 07:30:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1644305460000|2022-02-08 07:31:00|765.5|764.9|765.3|764.7|765.5|764.9|765.3|764.7|18
1644305510000|2022-02-08 07:31:50|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|3
1644305540000|2022-02-08 07:32:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1644305550000|2022-02-08 07:32:30|765.9|765.3|766.1|765.5|766.2|765.6|765.9|765.3|5
1644305560000|2022-02-08 07:32:40|766|765.4|765.9|765.3|766|765.4|765.9|765.3|1
1644305570000|2022-02-08 07:32:50|766|765.4|766|765.4|766|765.4|766|765.4|2
1644305580000|2022-02-08 07:33:00|765.9|765.3|766|765.4|766|765.4|765.9|765.3|1
1644305600000|2022-02-08 07:33:20|766.2|765.6|766|765.4|766.2|765.6|766|765.4|2
1644305620000|2022-02-08 07:33:40|766.2|765.6|766|765.4|766.2|765.6|766|765.4|0
1644305640000|2022-02-08 07:34:00|766.2|765.6|766.2|765.6|766.2|765.6|766|765.4|2
1644305660000|2022-02-08 07:34:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1644305690000|2022-02-08 07:34:50|766.2|765.6|766.2|765.6|766.2|765.6|766|765.4|1
1644305710000|2022-02-08 07:35:10|766|765.4|766|765.4|766|765.4|766|765.4|0
1644305720000|2022-02-08 07:35:20|766.1|765.5|766|765.4|766.1|765.5|766|765.4|0
1644305730000|2022-02-08 07:35:30|766.1|765.5|766|765.4|766.1|765.5|766|765.4|0
1644305750000|2022-02-08 07:35:50|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|0
1644305760000|2022-02-08 07:36:00|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|1
1644305820000|2022-02-08 07:37:00|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1644305840000|2022-02-08 07:37:20|766|765.4|766|765.4|766|765.4|766|765.4|0
1644305850000|2022-02-08 07:37:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1644305860000|2022-02-08 07:37:40|766|765.4|766.2|765.6|766.2|765.6|766|765.4|0
1644305870000|2022-02-08 07:37:50|||||||||6
1644305900000|2022-02-08 07:38:20|766|765.4|765.7|765.1|766|765.4|765.7|765.1|3
1644305920000|2022-02-08 07:38:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1644305930000|2022-02-08 07:38:50|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1644305970000|2022-02-08 07:39:30|766|765.4|766.2|765.6|766.2|765.6|766|765.4|2
1644305980000|2022-02-08 07:39:40|766|765.4|766|765.4|766|765.4|766|765.4|0
1644306010000|2022-02-08 07:40:10|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1644306020000|2022-02-08 07:40:20|766|765.4|766|765.4|766|765.4|766|765.4|0
1644306030000|2022-02-08 07:40:30|766.1|765.5|766.3|765.7|766.3|765.7|766.1|765.5|1
1644306040000|2022-02-08 07:40:40|766|765.4|766|765.4|766|765.4|766|765.4|1
1644306050000|2022-02-08 07:40:50|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|0
1644306060000|2022-02-08 07:41:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1644306070000|2022-02-08 07:41:10|766.2|765.6|766|765.4|766.2|765.6|766|765.4|2
1644306110000|2022-02-08 07:41:50|766.1|765.5|766.2|765.6|766.2|765.6|766.1|765.5|1
1644306150000|2022-02-08 07:42:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1644306170000|2022-02-08 07:42:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|3
1644306180000|2022-02-08 07:43:00|||||||||1
1644306220000|2022-02-08 07:43:40|||||||||1
1644306320000|2022-02-08 07:45:20|||||||||3
1644306370000|2022-02-08 07:46:10|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|0
1644306380000|2022-02-08 07:46:20|||||||||1
1644306410000|2022-02-08 07:46:50|||||||||1
1644306420000|2022-02-08 07:47:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|1
1644306430000|2022-02-08 07:47:10|767|766.4|767|766.4|767|766.4|767|766.4|0
1644306440000|2022-02-08 07:47:20|||||||||1
1644306450000|2022-02-08 07:47:30|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|1
1644306460000|2022-02-08 07:47:40|766.7|766.1|766.5|765.9|766.7|766.1|766.5|765.9|2
1644306470000|2022-02-08 07:47:50|766.6|766|766.7|766.1|766.7|766.1|766.6|766|1
1644306500000|2022-02-08 07:48:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1644306510000|2022-02-08 07:48:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|6
1644306530000|2022-02-08 07:48:50|767|766.4|767|766.4|767|766.4|767|766.4|1
1644306540000|2022-02-08 07:49:00|766.9|766.3|766.8|766.2|766.9|766.3|766.8|766.2|2
1644306560000|2022-02-08 07:49:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1644306580000|2022-02-08 07:49:40|||||||||1
1644306600000|2022-02-08 07:50:00|766.8|766.2|766.4|765.8|766.8|766.2|766.4|765.8|9
1644306680000|2022-02-08 07:51:20|766.5|765.9|766.5|765.9|766.7|766.1|766.5|765.9|1
1644306730000|2022-02-08 07:52:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1644306740000|2022-02-08 07:52:20|766.2|765.6|766|765.4|766.2|765.6|766|765.4|5
1644306780000|2022-02-08 07:53:00|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|1
1644306880000|2022-02-08 07:54:40|||||||||1
1644306890000|2022-02-08 07:54:50|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|0
1644306900000|2022-02-08 07:55:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|2
1644306970000|2022-02-08 07:56:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1644306980000|2022-02-08 07:56:20|766|765.4|766|765.4|766|765.4|766|765.4|2
1644306990000|2022-02-08 07:56:30|766.3|765.7|766.3|765.7|766.3|765.7|766.2|765.6|6
1644307000000|2022-02-08 07:56:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|3
1644307020000|2022-02-08 07:57:00|766.7|766.1|766.7|766.1|766.8|766.2|766.5|765.9|4
1644307030000|2022-02-08 07:57:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1644307090000|2022-02-08 07:58:10|||||||||2
1644307120000|2022-02-08 07:58:40|766.9|766.3|767|766.4|767|766.4|766.9|766.3|2
1644307130000|2022-02-08 07:58:50|766.9|766.3|767|766.4|767|766.4|766.9|766.3|0
1644307180000|2022-02-08 07:59:40|766.9|766.3|767|766.4|767|766.4|766.9|766.3|0
1644307200000|2022-02-08 08:00:00|766.9|766.3|766.9|766.3|767|766.4|766.8|766.2|1
1644307210000|2022-02-08 08:00:10|766.8|766.2|766.5|765.9|766.8|766.2|766.5|765.9|2
1644307220000|2022-02-08 08:00:20|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|2
1644307230000|2022-02-08 08:00:30|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1644307240000|2022-02-08 08:00:40|766.3|765.7|766.4|765.8|766.4|765.8|766.3|765.7|1
1644307250000|2022-02-08 08:00:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1644307260000|2022-02-08 08:01:00|||||||||1
1644307300000|2022-02-08 08:01:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|2
1644307310000|2022-02-08 08:01:50|766.3|765.7|766.3|765.7|766.3|765.7|766.1|765.5|2
1644307320000|2022-02-08 08:02:00|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|2
1644307330000|2022-02-08 08:02:10|766.6|766|766.6|766|766.6|766|766.6|766|3
1644307350000|2022-02-08 08:02:30|766.7|766.1|766.6|766|766.7|766.1|766.6|766|1
1644307370000|2022-02-08 08:02:50|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|1
1644307380000|2022-02-08 08:03:00|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1644307400000|2022-02-08 08:03:20|||||||||1
1644307410000|2022-02-08 08:03:30|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|1
1644307430000|2022-02-08 08:03:50|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|1
1644307440000|2022-02-08 08:04:00|766.6|766|766.3|765.7|766.6|766|766.3|765.7|2
1644307450000|2022-02-08 08:04:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1644307490000|2022-02-08 08:04:50|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1644307500000|2022-02-08 08:05:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1644307520000|2022-02-08 08:05:20|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1644307550000|2022-02-08 08:05:50|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1644307560000|2022-02-08 08:06:00|766.3|765.7|766.3|765.7|766.4|765.8|766.3|765.7|4
1644307570000|2022-02-08 08:06:10|||||||||11
1644307630000|2022-02-08 08:07:10|||||||||1
1644307650000|2022-02-08 08:07:30|766.2|765.6|765.4|764.8|766.2|765.6|765.1|764.5|19
1644307670000|2022-02-08 08:07:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|3
1644307680000|2022-02-08 08:08:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|3
1644307690000|2022-02-08 08:08:10|765|764.4|765.2|764.6|765.2|764.6|765|764.4|1
1644307700000|2022-02-08 08:08:20|765|764.4|765|764.4|765|764.4|765|764.4|0
1644307740000|2022-02-08 08:09:00|765.2|764.6|765.4|764.8|765.6|764.8|765.2|764.6|11
1644307780000|2022-02-08 08:09:40|765.3|764.7|765|764.4|765.3|764.7|764.8|764.2|5
1644307800000|2022-02-08 08:10:00|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|3
1644307820000|2022-02-08 08:10:20|765.3|764.7|765.5|764.9|765.5|764.9|765.3|764.7|2
1644307830000|2022-02-08 08:10:30|765.6|765|765.7|765.1|765.7|765.1|765.6|765|2
1644307880000|2022-02-08 08:11:20|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1644307900000|2022-02-08 08:11:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|3
1644307940000|2022-02-08 08:12:20|765.5|764.9|765.3|764.7|765.5|764.9|765.3|764.7|1
1644307960000|2022-02-08 08:12:40|765.4|764.8|765.5|764.9|765.5|764.9|765.4|764.8|1
1644307980000|2022-02-08 08:13:00|765.8|765.2|765.9|765.3|766|765.4|765.8|765.2|5
1644308000000|2022-02-08 08:13:20|765.8|765.2|765.7|765.1|765.8|765.2|765.7|765.1|0
1644308020000|2022-02-08 08:13:40|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1644308080000|2022-02-08 08:14:40|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1644308090000|2022-02-08 08:14:50|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|1
1644308100000|2022-02-08 08:15:00|766|765.4|766|765.4|766|765.4|766|765.4|0
1644308110000|2022-02-08 08:15:10|||||||||1
1644308150000|2022-02-08 08:15:50|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|3
1644308160000|2022-02-08 08:16:00|766.2|765.6|766|765.4|766.2|765.6|766|765.4|2
1644308270000|2022-02-08 08:17:50|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1644308310000|2022-02-08 08:18:30|766|765.4|766|765.4|766|765.4|766|765.4|0
1644308360000|2022-02-08 08:19:20|766.4|765.8|766.5|765.9|766.5|765.9|766.4|765.8|6
1644308410000|2022-02-08 08:20:10|766.6|766|766.5|765.9|766.7|766.1|766.5|765.9|3
1644308420000|2022-02-08 08:20:20|766.6|766|766.7|766.1|766.7|766.1|766.6|766|0
1644308450000|2022-02-08 08:20:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1644308460000|2022-02-08 08:21:00|766.3|765.7|766.2|765.6|766.3|765.7|766|765.4|4
1644308490000|2022-02-08 08:21:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1644308500000|2022-02-08 08:21:40|766|765.4|766|765.4|766|765.4|766|765.4|0
1644308510000|2022-02-08 08:21:50|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1644308580000|2022-02-08 08:23:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1644308620000|2022-02-08 08:23:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|3
1644308640000|2022-02-08 08:24:00|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1644308650000|2022-02-08 08:24:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1644308740000|2022-02-08 08:25:40|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|6
1644308770000|2022-02-08 08:26:10|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1644308790000|2022-02-08 08:26:30|766.3|765.7|766.2|765.6|766.3|765.7|766.2|765.6|6
1644308800000|2022-02-08 08:26:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1644308820000|2022-02-08 08:27:00|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|0
1644308860000|2022-02-08 08:27:40|||||||||1
1644308910000|2022-02-08 08:28:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|2
1644308930000|2022-02-08 08:28:50|||||||||1
1644308950000|2022-02-08 08:29:10|766|765.4|766|765.4|766|765.4|766|765.4|1
1644309040000|2022-02-08 08:30:40|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|3
1644309050000|2022-02-08 08:30:50|||||||||1
1644309070000|2022-02-08 08:31:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|0
1644309090000|2022-02-08 08:31:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|0
1644309100000|2022-02-08 08:31:40|||||||||1
1644309180000|2022-02-08 08:33:00|766|765.4|766|765.4|766|765.4|766|765.4|1
1644309220000|2022-02-08 08:33:40|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|1
1644309270000|2022-02-08 08:34:30|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1644309280000|2022-02-08 08:34:40|||||||||1
1644309300000|2022-02-08 08:35:00|766.2|765.6|766.3|765.7|766.3|765.7|766.2|765.6|2
1644309310000|2022-02-08 08:35:10|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|0
1644309400000|2022-02-08 08:36:40|766.5|765.9|766.7|766.1|766.7|766.1|766.5|765.9|1
1644309410000|2022-02-08 08:36:50|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|1
1644309490000|2022-02-08 08:38:10|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|0
1644309500000|2022-02-08 08:38:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1644309520000|2022-02-08 08:38:40|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|1
1644309530000|2022-02-08 08:38:50|||||||||1
1644309550000|2022-02-08 08:39:10|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|2
1644309560000|2022-02-08 08:39:20|766.6|766|766.6|766|766.6|766|766.6|766|0
1644309580000|2022-02-08 08:39:40|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|0
1644309600000|2022-02-08 08:40:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|4
1644309620000|2022-02-08 08:40:20|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1644309640000|2022-02-08 08:40:40|766.6|766|766.7|766.1|766.8|766.2|766.6|766|1
1644309670000|2022-02-08 08:41:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1644309700000|2022-02-08 08:41:40|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|1
1644309730000|2022-02-08 08:42:10|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|3
1644309780000|2022-02-08 08:43:00|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|5
1644309890000|2022-02-08 08:44:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|1
1644309900000|2022-02-08 08:45:00|766|765.4|766|765.4|766|765.4|766|765.4|2
1644309910000|2022-02-08 08:45:10|765.9|765.3|765.8|765.2|765.9|765.3|765.8|765.2|1
1644309960000|2022-02-08 08:46:00|||||||||1
1644309990000|2022-02-08 08:46:30|||||||||1
1644310000000|2022-02-08 08:46:40|766|765.4|766|765.4|766|765.4|766|765.4|4
1644310020000|2022-02-08 08:47:00|||||||||1
1644310080000|2022-02-08 08:48:00|||||||||1
1644310140000|2022-02-08 08:49:00|||||||||4
1644310150000|2022-02-08 08:49:10|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|1
1644310170000|2022-02-08 08:49:30|766|765.4|765.8|765.2|766|765.4|765.8|765.2|10
1644310180000|2022-02-08 08:49:40|766|765.4|766.2|765.6|766.2|765.6|766|765.4|1
1644310210000|2022-02-08 08:50:10|765.9|765.3|766|765.4|766|765.4|765.9|765.3|1
1644310230000|2022-02-08 08:50:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|3
1644310260000|2022-02-08 08:51:00|766|765.4|765.9|765.3|766|765.4|765.9|765.3|4
1644310270000|2022-02-08 08:51:10|766|765.4|766|765.4|766|765.4|766|765.4|0
1644310330000|2022-02-08 08:52:10|766.2|765.6|766|765.4|766.2|765.6|766|765.4|3
1644310350000|2022-02-08 08:52:30|766.1|765.5|766|765.4|766.1|765.5|766|765.4|1
1644310370000|2022-02-08 08:52:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|2
1644310390000|2022-02-08 08:53:10|766.2|765.6|766.8|766.2|766.8|766.2|766.2|765.6|2
1644310410000|2022-02-08 08:53:30|||||||||2
1644310420000|2022-02-08 08:53:40|766.9|766.3|767|766.4|767|766.4|766.9|766.3|2
1644310450000|2022-02-08 08:54:10|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|0
1644310470000|2022-02-08 08:54:30|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1644310480000|2022-02-08 08:54:40|767|766.4|767|766.4|767|766.4|767|766.4|0
1644310500000|2022-02-08 08:55:00|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|4
1644310620000|2022-02-08 08:57:00|767|766.4|767.1|766.5|767.1|766.5|767|766.4|2
1644310650000|2022-02-08 08:57:30|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1644310660000|2022-02-08 08:57:40|767|766.4|767|766.4|767|766.4|767|766.4|1
1644310680000|2022-02-08 08:58:00|766.9|766.3|767.1|766.5|767.1|766.5|766.9|766.3|5
1644310690000|2022-02-08 08:58:10|||||||||2
1644310700000|2022-02-08 08:58:20|767|766.4|767|766.4|767|766.4|767|766.4|0
1644310710000|2022-02-08 08:58:30|766.9|766.3|767|766.4|767|766.4|766.9|766.3|1
1644310730000|2022-02-08 08:58:50|767.1|766.5|767.1|766.5|767.1|766.5|767.1|766.5|1
1644310740000|2022-02-08 08:59:00|766.9|766.3|767|766.4|767|766.4|766.9|766.3|0
1644310750000|2022-02-08 08:59:10|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|1
1644310780000|2022-02-08 08:59:40|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|2
1644310800000|2022-02-08 09:00:00|767.7|767.1|767.8|767.2|767.8|767.2|767.7|767.1|3
1644310820000|2022-02-08 09:00:20|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|1
1644310830000|2022-02-08 09:00:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|0
1644310860000|2022-02-08 09:01:00|767.9|767.3|768|767.4|768|767.4|767.9|767.3|2
1644310880000|2022-02-08 09:01:20|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|2
1644310890000|2022-02-08 09:01:30|||||||||1
1644310910000|2022-02-08 09:01:50|768.3|767.7|768.7|768.1|768.7|768.1|768.3|767.7|6
1644310920000|2022-02-08 09:02:00|||||||||2
1644310940000|2022-02-08 09:02:20|768.3|767.7|768.6|768|768.6|768|768.3|767.7|8
1644310950000|2022-02-08 09:02:30|768.5|767.9|768.3|767.7|768.5|767.9|768.3|767.7|40
1644310970000|2022-02-08 09:02:50|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|0
1644310980000|2022-02-08 09:03:00|768.3|767.7|768.3|767.7|768.4|767.8|768.3|767.7|3
1644310990000|2022-02-08 09:03:10|768.2|767.6|768.2|767.6|768.2|767.6|768|767.4|1
1644311000000|2022-02-08 09:03:20|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|4
1644311010000|2022-02-08 09:03:30|768.6|768|768.6|768|768.6|768|768.6|768|3
1644311040000|2022-02-08 09:04:00|768.5|767.9|768.4|767.8|768.5|767.9|768.3|767.7|0
1644311080000|2022-02-08 09:04:40|768.6|768|768.6|768|768.6|768|768.6|768|5
1644311100000|2022-02-08 09:05:00|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|0
1644311200000|2022-02-08 09:06:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|4
1644311210000|2022-02-08 09:06:50|768.6|768|768.6|768|768.6|768|768.6|768|1
1644311250000|2022-02-08 09:07:30|768.7|768.1|768.7|768.1|768.7|768.1|768.7|768.1|10
1644311260000|2022-02-08 09:07:40|768.6|768|768.6|768|768.6|768|768.6|768|2
1644311270000|2022-02-08 09:07:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1644311280000|2022-02-08 09:08:00|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|1
1644311300000|2022-02-08 09:08:20|768.6|768|768.6|768|768.6|768|768.6|768|0
1644311380000|2022-02-08 09:09:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|0
1644311400000|2022-02-08 09:10:00|||||||||1
1644311460000|2022-02-08 09:11:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|2
1644311470000|2022-02-08 09:11:10|768.2|767.6|768.2|767.6|768.2|767.6|768.2|767.6|28
1644311480000|2022-02-08 09:11:20|||||||||1
1644311490000|2022-02-08 09:11:30|768.1|767.5|768|767.4|768.1|767.5|768|767.4|1
1644311500000|2022-02-08 09:11:40|768.4|767.8|768.3|767.7|768.4|767.8|768.3|767.7|4
1644311510000|2022-02-08 09:11:50|768.2|767.6|768|767.4|768.3|767.7|768|767.4|11
1644311520000|2022-02-08 09:12:00|||||||||2
1644311530000|2022-02-08 09:12:10|767.8|767.2|768.3|767.7|768.3|767.7|767.8|767.2|11
1644311580000|2022-02-08 09:13:00|768|767.4|768|767.4|768|767.4|768|767.4|6
1644311600000|2022-02-08 09:13:20|768.2|767.6|768.3|767.7|768.3|767.7|768.2|767.6|3
1644311620000|2022-02-08 09:13:40|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1644311640000|2022-02-08 09:14:00|||||||||22
1644311650000|2022-02-08 09:14:10|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1644311660000|2022-02-08 09:14:20|||||||||6
1644311670000|2022-02-08 09:14:30|768|767.4|768.3|767.7|768.3|767.7|768|767.4|41
1644311690000|2022-02-08 09:14:50|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|4
1644311700000|2022-02-08 09:15:00|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|2
1644311720000|2022-02-08 09:15:20|768.5|767.9|768.5|767.9|768.5|767.9|768.5|767.9|1
1644311740000|2022-02-08 09:15:40|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|1
1644311750000|2022-02-08 09:15:50|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|5
1644311760000|2022-02-08 09:16:00|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|2
1644311770000|2022-02-08 09:16:10|769|768.4|769|768.4|769|768.4|769|768.4|2
1644311780000|2022-02-08 09:16:20|768.9|768.3|769|768.4|769|768.4|768.9|768.3|0
1644311790000|2022-02-08 09:16:30|769.1|768.5|769|768.4|769.2|768.6|769|768.4|30
1644311800000|2022-02-08 09:16:40|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|0
1644311840000|2022-02-08 09:17:20|768.9|768.3|768.9|768.3|768.9|768.3|768.9|768.3|2
1644311870000|2022-02-08 09:17:50|769|768.4|769|768.4|769|768.4|769|768.4|0
1644311900000|2022-02-08 09:18:20|769.2|768.6|769.3|768.7|769.3|768.7|769.2|768.6|2
1644311910000|2022-02-08 09:18:30|769.2|768.6|769.2|768.6|769.2|768.6|769.2|768.6|6
1644311930000|2022-02-08 09:18:50|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1644311940000|2022-02-08 09:19:00|||||||||1
1644311950000|2022-02-08 09:19:10|||||||||6
1644311970000|2022-02-08 09:19:30|769.4|768.8|769.4|768.8|769.4|768.8|769.3|768.7|1
1644311980000|2022-02-08 09:19:40|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|1
1644312000000|2022-02-08 09:20:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|1
1644312010000|2022-02-08 09:20:10|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|7
1644312020000|2022-02-08 09:20:20|||||||||9
1644312030000|2022-02-08 09:20:30|769.2|768.6|769.2|768.6|769.2|768.6|769.1|768.5|2
1644312040000|2022-02-08 09:20:40|769.1|768.5|769.2|768.6|769.2|768.6|769.1|768.5|3
1644312050000|2022-02-08 09:20:50|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|1
1644312060000|2022-02-08 09:21:00|769.4|768.8|769.4|768.8|769.4|768.8|769.4|768.8|0
1644312080000|2022-02-08 09:21:20|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|8
1644312100000|2022-02-08 09:21:40|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|29
1644312110000|2022-02-08 09:21:50|769.9|769.3|769.8|769.2|769.9|769.3|769.8|769.2|3
1644312120000|2022-02-08 09:22:00|||||||||2
1644312130000|2022-02-08 09:22:10|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|0
1644312150000|2022-02-08 09:22:30|770.1|769.5|770.2|769.6|770.2|769.6|770.1|769.5|11
1644312160000|2022-02-08 09:22:40|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|1
1644312180000|2022-02-08 09:23:00|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|0
1644312230000|2022-02-08 09:23:50|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|2
1644312240000|2022-02-08 09:24:00|770.4|769.8|770.3|769.7|770.4|769.8|770.3|769.7|7
1644312260000|2022-02-08 09:24:20|||||||||4
1644312280000|2022-02-08 09:24:40|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|7
1644312290000|2022-02-08 09:24:50|||||||||6
1644312300000|2022-02-08 09:25:00|||||||||6
1644312310000|2022-02-08 09:25:10|||||||||2
1644312330000|2022-02-08 09:25:30|770.2|769.6|770.3|769.7|770.3|769.7|770.1|769.5|52
1644312350000|2022-02-08 09:25:50|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|1
1644312360000|2022-02-08 09:26:00|||||||||1
1644312370000|2022-02-08 09:26:10|770.7|770.1|770.7|770.1|770.7|770.1|770.7|770.1|4
1644312380000|2022-02-08 09:26:20|771|770.4|771.2|770.6|771.2|770.6|771|770.4|2
1644312390000|2022-02-08 09:26:30|771.3|770.7|771.8|771.2|771.8|771.2|771.3|770.7|11
1644312400000|2022-02-08 09:26:40|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|0
1644312410000|2022-02-08 09:26:50|771.8|771.2|771.7|771.1|771.8|771.2|771.7|771.1|0
1644312430000|2022-02-08 09:27:10|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|0
1644312490000|2022-02-08 09:28:10|771.6|771|771.6|771|771.6|771|771.6|771|0
1644312530000|2022-02-08 09:28:50|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1644312540000|2022-02-08 09:29:00|771.7|771.1|771.3|770.7|771.7|771.1|771.2|770.6|7
1644312550000|2022-02-08 09:29:10|771.2|770.6|771.4|770.8|771.4|770.8|771.2|770.6|11
1644312570000|2022-02-08 09:29:30|771.3|770.7|770.9|770.3|771.3|770.7|770.8|770.2|2
1644312600000|2022-02-08 09:30:00|771|770.4|771|770.4|771|770.4|771|770.4|1
1644312700000|2022-02-08 09:31:40|||||||||1
1644312740000|2022-02-08 09:32:20|771.2|770.6|771.3|770.7|771.3|770.7|771.2|770.6|5
1644312780000|2022-02-08 09:33:00|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|3
1644312800000|2022-02-08 09:33:20|771.2|770.6|771.2|770.6|771.2|770.6|771.2|770.6|4
1644312810000|2022-02-08 09:33:30|771|770.4|771|770.4|771|770.4|771|770.4|0
1644312920000|2022-02-08 09:35:20|||||||||1
1644312940000|2022-02-08 09:35:40|771.3|770.7|771.2|770.6|771.3|770.7|771.2|770.6|3
1644312950000|2022-02-08 09:35:50|||||||||3
1644313000000|2022-02-08 09:36:40|771|770.4|771|770.4|771|770.4|771|770.4|1
1644313020000|2022-02-08 09:37:00|771.2|770.6|770.8|770.2|771.2|770.6|770.8|770.2|9
1644313060000|2022-02-08 09:37:40|770.3|769.7|770.3|769.7|770.3|769.7|770.3|769.7|4
1644313070000|2022-02-08 09:37:50|769.8|769.2|769.9|769.3|769.9|769.3|769.8|769.2|1
1644313090000|2022-02-08 09:38:10|||||||||1
1644313110000|2022-02-08 09:38:30|770.4|769.8|770.4|769.8|770.4|769.8|770.4|769.8|7
1644313140000|2022-02-08 09:39:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|1
1644313160000|2022-02-08 09:39:20|769.9|769.3|770|769.4|770|769.4|769.9|769.3|0
1644313180000|2022-02-08 09:39:40|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|3
1644313190000|2022-02-08 09:39:50|770|769.4|770.3|769.7|770.3|769.7|770|769.4|0
1644313200000|2022-02-08 09:40:00|770|769.4|770.3|769.7|770.3|769.7|770|769.4|5
1644313210000|2022-02-08 09:40:10|||||||||61
1644313220000|2022-02-08 09:40:20|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|0
1644313230000|2022-02-08 09:40:30|770|769.4|770.3|769.7|770.3|769.7|770|769.4|2
1644313260000|2022-02-08 09:41:00|||||||||1
1644313270000|2022-02-08 09:41:10|||||||||3
1644313280000|2022-02-08 09:41:20|770.1|769.5|770.1|769.5|770.1|769.5|770.1|769.5|4
1644313300000|2022-02-08 09:41:40|770|769.4|770|769.4|770|769.4|770|769.4|0
1644313310000|2022-02-08 09:41:50|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|4
1644313320000|2022-02-08 09:42:00|769.8|769.2|769.8|769.2|769.8|769.2|769.8|769.2|0
1644313390000|2022-02-08 09:43:10|769.9|769.3|770|769.4|770|769.4|769.9|769.3|5
1644313400000|2022-02-08 09:43:20|770.3|769.7|770.4|769.8|770.4|769.8|770.2|769.6|12
1644313420000|2022-02-08 09:43:40|||||||||1
1644313430000|2022-02-08 09:43:50|769.8|769.2|769.8|769.2|770|769.4|769.8|769.2|17
1644313450000|2022-02-08 09:44:10|769.9|769.3|769.9|769.3|770|769.4|769.9|769.3|9
1644313460000|2022-02-08 09:44:20|770|769.4|770.2|769.6|770.2|769.6|770|769.4|1
1644313470000|2022-02-08 09:44:30|770.3|769.7|770.3|769.7|770.3|769.7|770.2|769.6|2
1644313480000|2022-02-08 09:44:40|770.2|769.6|770.2|769.6|770.2|769.6|770.2|769.6|1
1644313500000|2022-02-08 09:45:00|769.9|769.3|769.2|768.6|769.9|769.3|769.2|768.6|19
1644313510000|2022-02-08 09:45:10|769.3|768.7|769.4|768.8|769.4|768.8|769.3|768.7|6
1644313520000|2022-02-08 09:45:20|769.5|768.9|769.4|768.8|769.5|768.9|769.4|768.8|3
1644313530000|2022-02-08 09:45:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|1
1644313540000|2022-02-08 09:45:40|769.4|768.8|769.2|768.6|769.4|768.8|769.2|768.6|7
1644313560000|2022-02-08 09:46:00|768.9|768.3|768.3|767.7|768.9|768.3|768.3|767.7|41
1644313570000|2022-02-08 09:46:10|768.5|767.9|768.4|767.8|768.5|767.9|768.3|767.7|57
1644313580000|2022-02-08 09:46:20|768.3|767.7|768.3|767.7|768.3|767.7|768.3|767.7|1
1644313600000|2022-02-08 09:46:40|768.4|767.8|768.5|767.9|768.5|767.9|768.4|767.8|4
1644313620000|2022-02-08 09:47:00|768.3|767.7|768.3|767.7|768.4|767.8|768|767.4|9
1644313630000|2022-02-08 09:47:10|768.2|767.6|768.2|767.6|768.2|767.6|768|767.4|2
1644313640000|2022-02-08 09:47:20|767.9|767.3|767.9|767.3|768|767.4|767.8|767.2|11
1644313650000|2022-02-08 09:47:30|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1644313680000|2022-02-08 09:48:00|768|766.5|767.4|766.8|768|766.8|767.4|766.5|36
1644313690000|2022-02-08 09:48:10|767.1|766.5|767.2|766.6|767.2|766.6|767.1|766.5|31
1644313700000|2022-02-08 09:48:20|767.1|766.5|767.5|766.9|767.5|766.9|767.1|766.5|1
1644313720000|2022-02-08 09:48:40|767.7|767.1|767.7|767.1|767.7|767.1|767.7|767.1|0
1644313740000|2022-02-08 09:49:00|767.9|767.3|768|767.4|768|767.4|767.9|767.3|0
1644313760000|2022-02-08 09:49:20|767.8|767.2|767.8|767.2|767.8|767.2|767.8|767.2|1
1644313770000|2022-02-08 09:49:30|||||||||1
1644313800000|2022-02-08 09:50:00|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|7
1644313820000|2022-02-08 09:50:20|||||||||1
1644313860000|2022-02-08 09:51:00|767.3|766.7|767|766.4|767.3|766.7|767|766.4|23
1644313880000|2022-02-08 09:51:20|766.9|766.3|766.9|766.3|766.9|766.3|766.9|766.3|0
1644313890000|2022-02-08 09:51:30|767|766.4|767|766.4|767|766.4|767|766.4|0
1644313920000|2022-02-08 09:52:00|766.7|766.1|766.5|765.9|766.7|766.1|766.5|765.9|17
1644313930000|2022-02-08 09:52:10|766.6|766|766.9|766.3|766.9|766.3|766.6|766|2
1644313940000|2022-02-08 09:52:20|767|766.4|767.1|766.5|767.1|766.5|767|766.4|0
1644313960000|2022-02-08 09:52:40|767|766.4|766.9|766.3|767|766.4|766.9|766.3|4
1644314000000|2022-02-08 09:53:20|767|766.4|766.8|766.2|767|766.4|766.8|766.2|16
1644314010000|2022-02-08 09:53:30|766.9|766.3|766.9|766.3|766.9|766.3|766.8|766.2|0
1644314020000|2022-02-08 09:53:40|766.8|766.2|766.5|765.9|766.9|766.3|766.5|765.9|8
1644314030000|2022-02-08 09:53:50|766.3|765.7|766.3|765.7|766.3|765.7|766.3|765.7|2
1644314040000|2022-02-08 09:54:00|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|0
1644314050000|2022-02-08 09:54:10|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|1
1644314060000|2022-02-08 09:54:20|766.4|765.8|766.3|765.7|766.4|765.8|766.3|765.7|1
1644314080000|2022-02-08 09:54:40|766.4|765.8|766.4|765.8|766.4|765.8|766.4|765.8|1
1644314120000|2022-02-08 09:55:20|766.5|765.9|766.4|765.8|766.5|765.9|766.4|765.8|6
1644314170000|2022-02-08 09:56:10|766.5|765.9|766.5|765.9|766.5|765.9|766.5|765.9|0
1644314220000|2022-02-08 09:57:00|||||||||2
1644314230000|2022-02-08 09:57:10|766.8|766.2|766.7|766.1|766.8|766.2|766.7|766.1|4
1644314240000|2022-02-08 09:57:20|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|0
1644314260000|2022-02-08 09:57:40|766.9|766.3|767|766.4|767|766.4|766.9|766.3|0
1644314280000|2022-02-08 09:58:00|766.9|766.3|766.5|765.9|766.9|766.3|766.5|765.9|2
1644314290000|2022-02-08 09:58:10|766.2|765.6|766.2|765.6|766.2|765.6|766.2|765.6|5
1644314330000|2022-02-08 09:58:50|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|0
1644314340000|2022-02-08 09:59:00|766|765.4|765.9|765.3|766|765.4|765.9|765.3|1
1644314370000|2022-02-08 09:59:30|766|765.4|766|765.4|766|765.4|766|765.4|0
1644314380000|2022-02-08 09:59:40|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|1
1644314430000|2022-02-08 10:00:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|5
1644314440000|2022-02-08 10:00:40|765.7|765.1|765.4|764.8|765.7|765.1|765.4|764.8|0
1644314450000|2022-02-08 10:00:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|2
1644314460000|2022-02-08 10:01:00|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|1
1644314480000|2022-02-08 10:01:20|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1644314500000|2022-02-08 10:01:40|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|2
1644314520000|2022-02-08 10:02:00|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1644314530000|2022-02-08 10:02:10|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|4
1644314550000|2022-02-08 10:02:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|1
1644314560000|2022-02-08 10:02:40|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|5
1644314590000|2022-02-08 10:03:10|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1644314610000|2022-02-08 10:03:30|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1644314690000|2022-02-08 10:04:50|765.5|764.9|765.3|764.7|765.5|764.9|765.3|764.7|4
1644314700000|2022-02-08 10:05:00|765.5|764.9|765.7|765.1|765.7|765.1|765.5|764.9|4
1644314720000|2022-02-08 10:05:20|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|4
1644314730000|2022-02-08 10:05:30|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|4
1644314740000|2022-02-08 10:05:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1644314750000|2022-02-08 10:05:50|||||||||1
1644314780000|2022-02-08 10:06:20|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|3
1644314810000|2022-02-08 10:06:50|||||||||3
1644314840000|2022-02-08 10:07:20|||||||||5
1644314850000|2022-02-08 10:07:30|||||||||10
1644314860000|2022-02-08 10:07:40|||||||||3
1644314870000|2022-02-08 10:07:50|765|764.4|764.8|764.2|765|764.4|764.5|763.9|13
1644314880000|2022-02-08 10:08:00|765.1|764.5|765.1|764.5|765.1|764.5|765.1|764.5|2
1644314900000|2022-02-08 10:08:20|765.2|764.6|765.1|764.5|765.2|764.6|765.1|764.5|1
1644314920000|2022-02-08 10:08:40|765|764.4|765|764.4|765|764.4|765|764.4|0
1644314940000|2022-02-08 10:09:00|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1644314970000|2022-02-08 10:09:30|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|4
1644314980000|2022-02-08 10:09:40|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1644315000000|2022-02-08 10:10:00|764.8|764.2|765.2|764.6|765.2|764.6|764.8|764.2|5
1644315010000|2022-02-08 10:10:10|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|7
1644315020000|2022-02-08 10:10:20|766.1|765.5|766|765.4|766.2|765.6|766|765.4|3
1644315030000|2022-02-08 10:10:30|765.9|765.3|765.9|765.3|765.9|765.3|765.9|765.3|2
1644315060000|2022-02-08 10:11:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1644315070000|2022-02-08 10:11:10|||||||||2
1644315080000|2022-02-08 10:11:20|766|765.4|765.9|765.3|766|765.4|765.9|765.3|6
1644315100000|2022-02-08 10:11:40|766|765.4|766|765.4|766|765.4|766|765.4|1
1644315110000|2022-02-08 10:11:50|||||||||5
1644315150000|2022-02-08 10:12:30|||||||||5
1644315210000|2022-02-08 10:13:30|766.1|765.5|766.1|765.5|766.1|765.5|766.1|765.5|3
1644315230000|2022-02-08 10:13:50|766|765.4|765.9|765.3|766|765.4|765.9|765.3|1
1644315240000|2022-02-08 10:14:00|765.8|765.2|765.3|764.7|765.8|765.2|765.3|764.7|9
1644315250000|2022-02-08 10:14:10|765.5|764.9|765.4|764.8|765.5|764.9|765.3|764.7|6
1644315300000|2022-02-08 10:15:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|1
1644315310000|2022-02-08 10:15:10|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1644315320000|2022-02-08 10:15:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|0
1644315340000|2022-02-08 10:15:40|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1644315500000|2022-02-08 10:18:20|765.6|765|765.6|765|765.6|765|765.6|765|6
1644315510000|2022-02-08 10:18:30|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|1
1644315530000|2022-02-08 10:18:50|765.6|765|765.7|765.1|765.7|765.1|765.6|765|1
1644315540000|2022-02-08 10:19:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|0
1644315550000|2022-02-08 10:19:10|765.7|765.1|765.8|765.2|765.8|765.2|765.7|765.1|1
1644315590000|2022-02-08 10:19:50|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1644315600000|2022-02-08 10:20:00|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1644315610000|2022-02-08 10:20:10|765.7|765.1|765.7|765.1|765.7|765.1|765.7|765.1|0
1644315710000|2022-02-08 10:21:50|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1644315720000|2022-02-08 10:22:00|765.4|764.8|765.2|764.6|765.4|764.8|765.2|764.6|4
1644315730000|2022-02-08 10:22:10|765.3|764.7|765.2|764.6|765.3|764.7|765.2|764.6|1
1644315740000|2022-02-08 10:22:20|||||||||1
1644315750000|2022-02-08 10:22:30|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|13
1644315780000|2022-02-08 10:23:00|765.6|765|765.6|765|765.6|765|765.6|765|1
1644315810000|2022-02-08 10:23:30|765.8|765.2|765.9|765.3|765.9|765.3|765.8|765.2|0
1644315840000|2022-02-08 10:24:00|766|765.4|766|765.4|766|765.4|766|765.4|0
1644315900000|2022-02-08 10:25:00|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|3
1644315910000|2022-02-08 10:25:10|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|20
1644315920000|2022-02-08 10:25:20|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|1
1644315940000|2022-02-08 10:25:40|765.4|764.8|765.4|764.8|765.4|764.8|765.3|764.7|0
1644315950000|2022-02-08 10:25:50|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|0
1644315960000|2022-02-08 10:26:00|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|0
1644315970000|2022-02-08 10:26:10|765.4|764.8|765.4|764.8|765.4|764.8|765.4|764.8|1
1644316020000|2022-02-08 10:27:00|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|4
1644316030000|2022-02-08 10:27:10|765.6|765|765.8|765.2|765.8|765.2|765.6|765|1
1644316040000|2022-02-08 10:27:20|765.6|765|765.6|765|765.6|765|765.6|765|0
1644316090000|2022-02-08 10:28:10|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|1
1644316100000|2022-02-08 10:28:20|765.6|765|765.7|765.1|765.7|765.1|765.6|765|0
1644316120000|2022-02-08 10:28:40|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|0
1644316130000|2022-02-08 10:28:50|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|0
1644316140000|2022-02-08 10:29:00|765.1|764.5|764.8|764.2|765.1|764.5|764.7|764.1|20
1644316150000|2022-02-08 10:29:10|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|0
1644316160000|2022-02-08 10:29:20|764.8|764.2|764.7|764.1|764.8|764.2|764.7|764.1|1
1644316170000|2022-02-08 10:29:30|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|0
1644316200000|2022-02-08 10:30:00|||||||||1
1644316270000|2022-02-08 10:31:10|||||||||1
1644316320000|2022-02-08 10:32:00|764.5|763.9|763.9|763.3|764.5|763.9|763.7|763.1|26
1644316330000|2022-02-08 10:32:10|764|763.4|764.3|763.7|764.3|763.7|763.9|763.3|4
1644316340000|2022-02-08 10:32:20|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1644316350000|2022-02-08 10:32:30|764.3|763.7|764.5|763.9|764.5|763.9|764.3|763.7|1
1644316360000|2022-02-08 10:32:40|764.6|764|764.9|764.3|764.9|764.3|764.6|764|2
1644316370000|2022-02-08 10:32:50|765|764.4|765|764.4|765.2|764.6|765|764.4|6
1644316380000|2022-02-08 10:33:00|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|2
1644316400000|2022-02-08 10:33:20|||||||||3
1644316410000|2022-02-08 10:33:30|||||||||2
1644316430000|2022-02-08 10:33:50|||||||||1
1644316440000|2022-02-08 10:34:00|||||||||1
1644316480000|2022-02-08 10:34:40|||||||||1
1644316550000|2022-02-08 10:35:50|764.9|764.3|764.8|764.2|765|764.4|764.8|764.2|8
1644316560000|2022-02-08 10:36:00|764.5|763.9|764.5|763.9|764.7|764.1|764.5|763.9|11
1644316590000|2022-02-08 10:36:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|3
1644316610000|2022-02-08 10:36:50|764|763.4|764|763.4|764|763.4|764|763.4|3
1644316620000|2022-02-08 10:37:00|763.9|763.3|764|763.4|764|763.4|763.9|763.3|8
1644316660000|2022-02-08 10:37:40|764.1|763.5|764.5|763.9|764.5|763.9|764.1|763.5|4
1644316670000|2022-02-08 10:37:50|764.4|763.8|763.9|763.3|764.4|763.8|763.9|763.3|13
1644316680000|2022-02-08 10:38:00|764|763.4|763.9|763.3|764|763.4|763.9|763.3|15
1644316690000|2022-02-08 10:38:10|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|0
1644316700000|2022-02-08 10:38:20|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|3
1644316710000|2022-02-08 10:38:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|2
1644316730000|2022-02-08 10:38:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1644316740000|2022-02-08 10:39:00|764.3|763.7|764.3|763.7|764.4|763.8|764|763.4|12
1644316750000|2022-02-08 10:39:10|764.2|763.6|764|763.4|764.3|763.7|764|763.4|11
1644316760000|2022-02-08 10:39:20|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|9
1644316810000|2022-02-08 10:40:10|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|8
1644316860000|2022-02-08 10:41:00|765|764.4|764.8|764.2|765|764.4|764.8|764.2|13
1644316870000|2022-02-08 10:41:10|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|0
1644316890000|2022-02-08 10:41:30|764.8|764.2|764.8|764.2|764.8|764.2|764.8|764.2|1
1644316920000|2022-02-08 10:42:00|765.1|764.5|765|764.4|765.2|764.6|765|764.4|4
1644316930000|2022-02-08 10:42:10|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|2
1644316940000|2022-02-08 10:42:20|765.1|764.5|765.2|764.6|765.2|764.6|765|764.4|0
1644316950000|2022-02-08 10:42:30|765.1|764.5|765.2|764.6|765.2|764.6|765.1|764.5|1
1644316960000|2022-02-08 10:42:40|||||||||1
1644316980000|2022-02-08 10:43:00|765.4|764.8|765.3|764.7|765.5|764.9|765.3|764.7|33
1644316990000|2022-02-08 10:43:10|765.2|764.6|765|764.4|765.2|764.6|765|764.4|1
1644317000000|2022-02-08 10:43:20|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|2
1644317010000|2022-02-08 10:43:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|9
1644317040000|2022-02-08 10:44:00|765.4|764.8|765.3|764.7|765.4|764.8|765.3|764.7|0
1644317060000|2022-02-08 10:44:20|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|1
1644317070000|2022-02-08 10:44:30|765.1|764.5|764.9|764.3|765.1|764.5|764.8|764.2|5
1644317100000|2022-02-08 10:45:00|||||||||2
1644317120000|2022-02-08 10:45:20|765|764.4|765|764.4|765|764.4|765|764.4|0
1644317130000|2022-02-08 10:45:30|765.3|764.7|765.3|764.7|765.3|764.7|765.3|764.7|2
1644317150000|2022-02-08 10:45:50|765|764.4|765|764.4|765|764.4|765|764.4|1
1644317160000|2022-02-08 10:46:00|765.2|764.6|765.2|764.6|765.2|764.6|765.2|764.6|3
1644317200000|2022-02-08 10:46:40|765.1|764.5|765|764.4|765.1|764.5|765|764.4|0
1644317210000|2022-02-08 10:46:50|764.9|764.3|764.9|764.3|764.9|764.3|764.9|764.3|6
1644317220000|2022-02-08 10:47:00|764.5|763.9|764.7|764.1|764.7|764.1|764.5|763.9|7
1644317320000|2022-02-08 10:48:40|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1644317330000|2022-02-08 10:48:50|764.6|764|764.7|764.1|764.7|764.1|764.6|764|0
1644317350000|2022-02-08 10:49:10|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1644317370000|2022-02-08 10:49:30|||||||||5
1644317380000|2022-02-08 10:49:40|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1644317390000|2022-02-08 10:49:50|764.5|763.9|764.5|763.9|764.5|763.9|764.5|763.9|0
1644317430000|2022-02-08 10:50:30|||||||||1
1644317440000|2022-02-08 10:50:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|3
1644317460000|2022-02-08 10:51:00|763.9|763.3|764|763.4|764|763.4|763.9|763.3|4
1644317480000|2022-02-08 10:51:20|764.2|763.6|764.3|763.7|764.3|763.7|764.2|763.6|1
1644317500000|2022-02-08 10:51:40|764.4|763.8|764.3|763.7|764.4|763.8|764.3|763.7|1
1644317510000|2022-02-08 10:51:50|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|4
1644317530000|2022-02-08 10:52:10|764|763.4|764|763.4|764|763.4|764|763.4|0
1644317540000|2022-02-08 10:52:20|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|3
1644317560000|2022-02-08 10:52:40|764.1|763.5|764.2|763.6|764.2|763.6|764.1|763.5|2
1644317580000|2022-02-08 10:53:00|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|2
1644317590000|2022-02-08 10:53:10|764|763.4|764|763.4|764|763.4|764|763.4|0
1644317600000|2022-02-08 10:53:20|763.9|763.3|763.9|763.3|763.9|763.3|763.9|763.3|1
1644317610000|2022-02-08 10:53:30|||||||||1
1644317620000|2022-02-08 10:53:40|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|2
1644317630000|2022-02-08 10:53:50|764|763.4|764|763.4|764|763.4|764|763.4|2
1644317640000|2022-02-08 10:54:00|764.3|763.7|764.3|763.7|764.4|763.8|764.3|763.7|1
1644317660000|2022-02-08 10:54:20|764|763.4|764|763.4|764|763.4|764|763.4|6
1644317700000|2022-02-08 10:55:00|||||||||1
1644317720000|2022-02-08 10:55:20|||||||||1
1644317730000|2022-02-08 10:55:30|764.1|763.5|764|763.4|764.1|763.5|764|763.4|2
1644317750000|2022-02-08 10:55:50|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|8
1644317760000|2022-02-08 10:56:00|||||||||1
1644317780000|2022-02-08 10:56:20|||||||||1
1644317790000|2022-02-08 10:56:30|764|763.4|764|763.4|764|763.4|764|763.4|0
1644317800000|2022-02-08 10:56:40|763.9|763.3|763.8|763.2|763.9|763.3|763.8|763.2|2
1644317810000|2022-02-08 10:56:50|763.6|763|763.8|763.2|763.9|763.3|763.6|763|2
1644317830000|2022-02-08 10:57:10|||||||||1
1644317870000|2022-02-08 10:57:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|22
1644317890000|2022-02-08 10:58:10|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|21
1644317900000|2022-02-08 10:58:20|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|5
1644317930000|2022-02-08 10:58:50|763.6|763|763.3|762.7|763.6|763|763.3|762.7|4
1644317940000|2022-02-08 10:59:00|763.4|762.8|763.5|762.9|763.7|763.1|763.4|762.8|1
1644317950000|2022-02-08 10:59:10|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|2
1644317960000|2022-02-08 10:59:20|763.6|763|763.8|763.2|763.8|763.2|763.6|763|8
1644317970000|2022-02-08 10:59:30|763.7|763.1|763.7|763.1|763.7|763.1|763.7|763.1|2
1644317980000|2022-02-08 10:59:40|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|1
1644317990000|2022-02-08 10:59:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|2
1644318010000|2022-02-08 11:00:10|763|762.4|763|762.4|763|762.4|763|762.4|1
1644318020000|2022-02-08 11:00:20|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|2
1644318030000|2022-02-08 11:00:30|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1644318050000|2022-02-08 11:00:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644318070000|2022-02-08 11:01:10|763.4|762.8|763.4|762.8|763.5|762.9|763.4|762.8|3
1644318090000|2022-02-08 11:01:30|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644318100000|2022-02-08 11:01:40|763.2|762.6|763|762.4|763.2|762.6|763|762.4|0
1644318110000|2022-02-08 11:01:50|763.2|762.6|763.3|762.7|763.3|762.7|763.2|762.6|1
1644318130000|2022-02-08 11:02:10|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1644318180000|2022-02-08 11:03:00|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|0
1644318200000|2022-02-08 11:03:20|||||||||1
1644318230000|2022-02-08 11:03:50|763.5|762.9|763.7|763.1|763.7|763.1|763.5|762.9|4
1644318240000|2022-02-08 11:04:00|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|2
1644318250000|2022-02-08 11:04:10|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|0
1644318260000|2022-02-08 11:04:20|763.3|762.7|763.5|762.9|763.5|762.9|763.3|762.7|2
1644318270000|2022-02-08 11:04:30|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|3
1644318280000|2022-02-08 11:04:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644318290000|2022-02-08 11:04:50|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|1
1644318310000|2022-02-08 11:05:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1644318340000|2022-02-08 11:05:40|763|762.4|763|762.4|763|762.4|763|762.4|0
1644318350000|2022-02-08 11:05:50|763.1|762.5|763.2|762.6|763.2|762.6|763.1|762.5|0
1644318360000|2022-02-08 11:06:00|763.3|762.7|763.2|762.6|763.3|762.7|763.2|762.6|1
1644318380000|2022-02-08 11:06:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644318390000|2022-02-08 11:06:30|763.2|762.6|763.2|762.6|763.2|762.6|763.2|762.6|0
1644318410000|2022-02-08 11:06:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|3
1644318420000|2022-02-08 11:07:00|763.4|762.8|763.2|762.6|763.4|762.8|763.2|762.6|4
1644318440000|2022-02-08 11:07:20|763.1|762.5|762.8|762.2|763.1|762.5|762.8|762.2|7
1644318450000|2022-02-08 11:07:30|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|17
1644318460000|2022-02-08 11:07:40|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1644318470000|2022-02-08 11:07:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1644318480000|2022-02-08 11:08:00|762.5|761.9|762.4|761.8|762.5|761.9|762.3|761.7|4
1644318490000|2022-02-08 11:08:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1644318500000|2022-02-08 11:08:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1644318510000|2022-02-08 11:08:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|5
1644318520000|2022-02-08 11:08:40|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1644318530000|2022-02-08 11:08:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1644318540000|2022-02-08 11:09:00|||||||||2
1644318560000|2022-02-08 11:09:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|1
1644318590000|2022-02-08 11:09:50|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|3
1644318600000|2022-02-08 11:10:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|1
1644318610000|2022-02-08 11:10:10|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|5
1644318620000|2022-02-08 11:10:20|762.5|761.5|762.3|761.7|762.5|761.8|762.3|761.5|34
1644318630000|2022-02-08 11:10:30|762.8|762.2|762.4|761.8|762.8|762.2|762.4|761.8|11
1644318640000|2022-02-08 11:10:40|762.6|762|762.4|761.8|762.6|762|762.4|761.8|13
1644318650000|2022-02-08 11:10:50|||||||||1
1644318660000|2022-02-08 11:11:00|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|1
1644318670000|2022-02-08 11:11:10|762.5|761.9|762.4|761.8|762.7|762.1|762.4|761.8|12
1644318690000|2022-02-08 11:11:30|762.5|761.9|762.7|762.1|762.7|762.1|762.5|761.9|1
1644318700000|2022-02-08 11:11:40|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1644318710000|2022-02-08 11:11:50|762.4|761.8|762.2|761.6|762.4|761.8|762.2|761.6|2
1644318720000|2022-02-08 11:12:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|11
1644318730000|2022-02-08 11:12:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1644318770000|2022-02-08 11:12:50|||||||||3
1644318780000|2022-02-08 11:13:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1644318790000|2022-02-08 11:13:10|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|3
1644318810000|2022-02-08 11:13:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|4
1644318840000|2022-02-08 11:14:00|762.2|761.6|761.5|760.9|762.2|761.6|761.4|760.8|18
1644318870000|2022-02-08 11:14:30|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|0
1644318880000|2022-02-08 11:14:40|761.2|759.7|760.5|759.9|761.2|759.9|759.9|759.3|56
1644318890000|2022-02-08 11:14:50|760.6|760|760.6|760|760.6|760|760.6|760|0
1644318900000|2022-02-08 11:15:00|760.8|760.2|760.7|760.1|760.8|760.2|760.5|759.9|8
1644318910000|2022-02-08 11:15:10|||||||||6
1644318920000|2022-02-08 11:15:20|760.8|760.2|760.9|760.3|760.9|760.3|760.7|760.1|3
1644318930000|2022-02-08 11:15:30|761|760.4|761.2|760.6|761.2|760.6|761|760.4|3
1644318940000|2022-02-08 11:15:40|761.1|760.5|761.4|760.8|761.4|760.8|761.1|760.5|1
1644318950000|2022-02-08 11:15:50|761.6|761|761.5|760.9|761.6|761|761.5|760.9|0
1644318960000|2022-02-08 11:16:00|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|2
1644318970000|2022-02-08 11:16:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1644318980000|2022-02-08 11:16:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1644319010000|2022-02-08 11:16:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644319030000|2022-02-08 11:17:10|||||||||1
1644319040000|2022-02-08 11:17:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1644319050000|2022-02-08 11:17:30|||||||||2
1644319080000|2022-02-08 11:18:00|||||||||1
1644319110000|2022-02-08 11:18:30|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|10
1644319120000|2022-02-08 11:18:40|760.8|760.2|760.7|760.1|760.8|760.2|760.4|759.8|24
1644319140000|2022-02-08 11:19:00|760.9|760.3|760.9|760.3|760.9|760.3|760.9|760.3|1
1644319150000|2022-02-08 11:19:10|761.4|760.8|761.7|761.1|761.7|761.1|761.4|760.8|12
1644319180000|2022-02-08 11:19:40|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|5
1644319190000|2022-02-08 11:19:50|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1644319210000|2022-02-08 11:20:10|761.6|761|761.8|761.2|761.8|761.2|761.6|761|1
1644319240000|2022-02-08 11:20:40|761.7|761.1|761.5|760.9|761.7|761.1|761.5|760.9|1
1644319260000|2022-02-08 11:21:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|5
1644319290000|2022-02-08 11:21:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1644319300000|2022-02-08 11:21:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1644319310000|2022-02-08 11:21:50|762|761.4|761.9|761.3|762|761.4|761.9|761.3|1
1644319330000|2022-02-08 11:22:10|762|761.4|762|761.4|762|761.4|762|761.4|0
1644319350000|2022-02-08 11:22:30|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1644319360000|2022-02-08 11:22:40|762.5|761.9|762.7|762.1|762.7|762.1|762.5|761.9|5
1644319370000|2022-02-08 11:22:50|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|3
1644319380000|2022-02-08 11:23:00|762.4|761.8|762.4|761.8|762.4|761.8|762.2|761.6|1
1644319390000|2022-02-08 11:23:10|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|4
1644319400000|2022-02-08 11:23:20|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|1
1644319410000|2022-02-08 11:23:30|762.3|761.7|762.4|761.8|762.4|761.8|762.3|761.7|30
1644319450000|2022-02-08 11:24:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1644319460000|2022-02-08 11:24:20|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|3
1644319500000|2022-02-08 11:25:00|762.3|761.7|762|761.4|762.3|761.7|762|761.4|1
1644319540000|2022-02-08 11:25:40|||||||||5
1644319560000|2022-02-08 11:26:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1644319590000|2022-02-08 11:26:30|762|761.4|762.3|761.7|762.3|761.7|761.8|761.2|39
1644319600000|2022-02-08 11:26:40|||||||||2
1644319610000|2022-02-08 11:26:50|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1644319620000|2022-02-08 11:27:00|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1644319640000|2022-02-08 11:27:20|762.7|762.1|762.8|762.2|762.8|762.2|762.7|762.1|0
1644319660000|2022-02-08 11:27:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|3
1644319670000|2022-02-08 11:27:50|762.6|762|762.4|761.8|762.6|762|762.4|761.8|8
1644319680000|2022-02-08 11:28:00|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|2
1644319700000|2022-02-08 11:28:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|1
1644319740000|2022-02-08 11:29:00|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1644319750000|2022-02-08 11:29:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|1
1644319780000|2022-02-08 11:29:40|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1644319800000|2022-02-08 11:30:00|762.6|762|762.7|762.1|762.7|762.1|762.6|762|0
1644319860000|2022-02-08 11:31:00|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|0
1644319900000|2022-02-08 11:31:40|762.5|761.9|762.3|761.7|762.5|761.9|762.3|761.7|1
1644319930000|2022-02-08 11:32:10|762|761.4|762|761.4|762|761.4|762|761.4|2
1644319990000|2022-02-08 11:33:10|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|4
1644320000000|2022-02-08 11:33:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1644320030000|2022-02-08 11:33:50|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1644320040000|2022-02-08 11:34:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1644320060000|2022-02-08 11:34:20|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1644320090000|2022-02-08 11:34:50|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|1
1644320100000|2022-02-08 11:35:00|762.6|762|762.5|761.9|762.6|762|762.5|761.9|0
1644320110000|2022-02-08 11:35:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1644320130000|2022-02-08 11:35:30|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1644320160000|2022-02-08 11:36:00|762.2|761.6|761.7|761.1|762.2|761.6|761.7|761.1|19
1644320180000|2022-02-08 11:36:20|761.8|761.2|761.6|761|761.8|761.2|761.6|761|1
1644320190000|2022-02-08 11:36:30|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1644320230000|2022-02-08 11:37:10|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1644320280000|2022-02-08 11:38:00|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1644320310000|2022-02-08 11:38:30|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|2
1644320320000|2022-02-08 11:38:40|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|0
1644320330000|2022-02-08 11:38:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1644320350000|2022-02-08 11:39:10|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|0
1644320420000|2022-02-08 11:40:20|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|2
1644320490000|2022-02-08 11:41:30|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|7
1644320520000|2022-02-08 11:42:00|||||||||5
1644320540000|2022-02-08 11:42:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1644320560000|2022-02-08 11:42:40|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|6
1644320580000|2022-02-08 11:43:00|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|1
1644320600000|2022-02-08 11:43:20|761.6|761|761.8|761.2|761.9|761.3|761.6|761|3
1644320610000|2022-02-08 11:43:30|761.9|761.3|762.1|761.5|762.2|761.6|761.9|761.3|1
1644320620000|2022-02-08 11:43:40|762|761.4|762|761.4|762|761.4|762|761.4|0
1644320630000|2022-02-08 11:43:50|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1644320640000|2022-02-08 11:44:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1644320670000|2022-02-08 11:44:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1644320690000|2022-02-08 11:44:50|761.6|761|761.6|761|761.6|761|761.6|761|0
1644320700000|2022-02-08 11:45:00|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|0
1644320720000|2022-02-08 11:45:20|761.3|760.7|761.5|760.9|761.5|760.9|761.3|760.7|0
1644320750000|2022-02-08 11:45:50|761.8|761.2|761.8|761.2|761.9|761.3|761.8|761.2|3
1644320800000|2022-02-08 11:46:40|761.6|761|761.6|761|761.6|761|761.6|761|3
1644320810000|2022-02-08 11:46:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644320820000|2022-02-08 11:47:00|761.6|761|761.7|761.1|761.7|761.1|761.6|761|0
1644320830000|2022-02-08 11:47:10|761.6|761|761.7|761.1|761.7|761.1|761.6|761|0
1644320840000|2022-02-08 11:47:20|761.6|761|761.5|760.9|761.6|761|761.5|760.9|0
1644320860000|2022-02-08 11:47:40|||||||||1
1644320870000|2022-02-08 11:47:50|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|1
1644320920000|2022-02-08 11:48:40|761.3|760.7|761.3|760.7|761.3|760.7|761.3|760.7|0
1644320930000|2022-02-08 11:48:50|761.5|760.5|761.3|760.7|761.5|760.7|761.3|760.5|1
1644320940000|2022-02-08 11:49:00|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|0
1644320950000|2022-02-08 11:49:10|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|3
1644320970000|2022-02-08 11:49:30|761.6|761|761.6|761|761.6|761|761.6|761|0
1644320990000|2022-02-08 11:49:50|761.5|760.9|761.4|760.8|761.5|760.9|761.4|760.8|1
1644321000000|2022-02-08 11:50:00|||||||||2
1644321020000|2022-02-08 11:50:20|761.3|760.7|761.4|760.8|761.4|760.8|761.3|760.7|3
1644321040000|2022-02-08 11:50:40|||||||||3
1644321080000|2022-02-08 11:51:20|||||||||2
1644321090000|2022-02-08 11:51:30|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1644321100000|2022-02-08 11:51:40|||||||||4
1644321140000|2022-02-08 11:52:20|761.6|761|761.7|761.1|761.7|761.1|761.6|761|0
1644321160000|2022-02-08 11:52:40|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|4
1644321180000|2022-02-08 11:53:00|761.9|761.3|762|761.4|762|761.4|761.8|761.2|0
1644321190000|2022-02-08 11:53:10|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|4
1644321210000|2022-02-08 11:53:30|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1644321220000|2022-02-08 11:53:40|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1644321240000|2022-02-08 11:54:00|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|0
1644321280000|2022-02-08 11:54:40|762.1|761.5|762.3|761.7|762.3|761.7|762.1|761.5|1
1644321290000|2022-02-08 11:54:50|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|2
1644321300000|2022-02-08 11:55:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|5
1644321310000|2022-02-08 11:55:10|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|1365
1644321380000|2022-02-08 11:56:20|||||||||1
1644321400000|2022-02-08 11:56:40|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|0
1644321420000|2022-02-08 11:57:00|762.1|761.5|761.6|761|762.1|761.5|761.6|761|16
1644321430000|2022-02-08 11:57:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644321440000|2022-02-08 11:57:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1644321450000|2022-02-08 11:57:30|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|1
1644321460000|2022-02-08 11:57:40|761.9|761.3|762|761.4|762|761.4|761.9|761.3|0
1644321480000|2022-02-08 11:58:00|762.1|761.5|762|761.4|762.1|761.5|762|761.4|2
1644321490000|2022-02-08 11:58:10|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|3
1644321530000|2022-02-08 11:58:50|762.1|761.5|762|761.4|762.1|761.5|762|761.4|1
1644321670000|2022-02-08 12:01:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|5
1644321710000|2022-02-08 12:01:50|762|761.4|761.7|761.1|762|761.4|761.7|761.1|6
1644321720000|2022-02-08 12:02:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|3
1644321760000|2022-02-08 12:02:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644321770000|2022-02-08 12:02:50|761.5|760.9|761.6|761|761.6|761|761.5|760.9|9
1644321780000|2022-02-08 12:03:00|761.5|760.9|761.6|761|761.6|761|761.5|760.9|4
1644321790000|2022-02-08 12:03:10|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1644321800000|2022-02-08 12:03:20|761.4|760.8|761.4|760.8|761.4|760.8|761.4|760.8|6
1644321820000|2022-02-08 12:03:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1644321840000|2022-02-08 12:04:00|761.6|761|761.9|761.3|761.9|761.3|761.6|761|1
1644321850000|2022-02-08 12:04:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644321880000|2022-02-08 12:04:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1644321900000|2022-02-08 12:05:00|761.6|761|761.5|760.9|761.6|761|761.5|760.9|0
1644321910000|2022-02-08 12:05:10|||||||||1
1644321950000|2022-02-08 12:05:50|761.6|761|761.6|761|761.6|761|761.6|761|1
1644321960000|2022-02-08 12:06:00|761.7|761.1|761.7|761.1|761.7|761.1|761.5|760.9|1
1644321970000|2022-02-08 12:06:10|761.5|760.9|761.5|760.9|761.5|760.9|761.4|760.8|4
1644321990000|2022-02-08 12:06:30|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|2
1644322000000|2022-02-08 12:06:40|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1644322020000|2022-02-08 12:07:00|761.6|761|761.7|761.1|761.7|761.1|761.6|761|0
1644322030000|2022-02-08 12:07:10|761.6|761|761.8|761.2|761.9|761.3|761.6|761|0
1644322060000|2022-02-08 12:07:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1644322080000|2022-02-08 12:08:00|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1644322100000|2022-02-08 12:08:20|761.7|761.1|761.6|761|761.7|761.1|761.6|761|0
1644322160000|2022-02-08 12:09:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1644322170000|2022-02-08 12:09:30|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|5
1644322200000|2022-02-08 12:10:00|761.9|761.3|762.2|761.6|762.2|761.6|761.9|761.3|0
1644322250000|2022-02-08 12:10:50|762|761.4|762|761.4|762|761.4|762|761.4|1
1644322260000|2022-02-08 12:11:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1644322300000|2022-02-08 12:11:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|4
1644322310000|2022-02-08 12:11:50|761.6|761|761.6|761|761.6|761|761.5|760.9|0
1644322320000|2022-02-08 12:12:00|761.5|760.9|761.6|761|761.6|761|761.5|760.9|0
1644322330000|2022-02-08 12:12:10|761.5|760.9|761.5|760.9|761.6|761|761.5|760.9|0
1644322350000|2022-02-08 12:12:30|761.6|761|761.5|760.9|761.6|761|761.5|760.9|0
1644322360000|2022-02-08 12:12:40|761.6|761|761.8|761.2|761.8|761.2|761.6|761|2
1644322380000|2022-02-08 12:13:00|761.6|761|761.6|761|761.6|761|761.6|761|0
1644322390000|2022-02-08 12:13:10|761.7|761.1|761.9|761.3|761.9|761.3|761.7|761.1|1
1644322400000|2022-02-08 12:13:20|761.8|761.2|761.6|761|761.8|761.2|761.6|761|0
1644322420000|2022-02-08 12:13:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644322430000|2022-02-08 12:13:50|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1644322450000|2022-02-08 12:14:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644322470000|2022-02-08 12:14:30|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|0
1644322480000|2022-02-08 12:14:40|762|761.4|761.9|761.3|762|761.4|761.8|761.2|6
1644322500000|2022-02-08 12:15:00|||||||||1
1644322540000|2022-02-08 12:15:40|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644322550000|2022-02-08 12:15:50|761.8|761.2|761.9|761.3|761.9|761.3|761.8|761.2|0
1644322560000|2022-02-08 12:16:00|762|761.4|762|761.4|762|761.4|762|761.4|0
1644322570000|2022-02-08 12:16:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644322580000|2022-02-08 12:16:20|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|1
1644322590000|2022-02-08 12:16:30|761.6|761|761.6|761|761.6|761|761.6|761|2
1644322600000|2022-02-08 12:16:40|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|0
1644322620000|2022-02-08 12:17:00|||||||||9
1644322670000|2022-02-08 12:17:50|761.6|761|762|761.4|762|761.4|761.6|761|19
1644322680000|2022-02-08 12:18:00|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|1
1644322740000|2022-02-08 12:19:00|||||||||1
1644322770000|2022-02-08 12:19:30|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|25
1644322800000|2022-02-08 12:20:00|||||||||5
1644322810000|2022-02-08 12:20:10|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|1
1644322820000|2022-02-08 12:20:20|762|761.4|762|761.4|762|761.4|762|761.4|2
1644322850000|2022-02-08 12:20:50|761.8|761.2|761.7|761.1|761.8|761.2|761.6|761|24
1644322860000|2022-02-08 12:21:00|762|761.4|762.5|761.9|762.6|762|762|761.4|7
1644322930000|2022-02-08 12:22:10|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1644322940000|2022-02-08 12:22:20|762.5|761.9|763|762.4|763|762.4|762.5|761.9|4
1644322960000|2022-02-08 12:22:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1644322990000|2022-02-08 12:23:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1644323000000|2022-02-08 12:23:20|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1644323010000|2022-02-08 12:23:30|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1644323030000|2022-02-08 12:23:50|762.9|762.3|763|762.4|763|762.4|762.9|762.3|0
1644323040000|2022-02-08 12:24:00|||||||||5
1644323050000|2022-02-08 12:24:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1644323060000|2022-02-08 12:24:20|762.6|762|762.6|762|762.6|762|762.6|762|0
1644323090000|2022-02-08 12:24:50|762.8|762.2|763|762.4|763|762.4|762.8|762.2|2
1644323160000|2022-02-08 12:26:00|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|13
1644323230000|2022-02-08 12:27:10|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|1
1644323240000|2022-02-08 12:27:20|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|0
1644323270000|2022-02-08 12:27:50|762.7|762.1|762.5|761.9|762.7|762.1|762.5|761.9|1
1644323280000|2022-02-08 12:28:00|762.6|762|762.6|762|762.6|762|762.4|761.8|0
1644323330000|2022-02-08 12:28:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|1
1644323340000|2022-02-08 12:29:00|762.5|761.9|762.6|762|762.6|762|762.5|761.9|3
1644323370000|2022-02-08 12:29:30|762.8|762.2|763|762.4|763|762.4|762.8|762.2|1
1644323400000|2022-02-08 12:30:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1644323410000|2022-02-08 12:30:10|762.8|762.2|762.9|762.3|762.9|762.3|762.8|762.2|1
1644323460000|2022-02-08 12:31:00|763|762.4|763|762.4|763.1|762.5|763|762.4|3
1644323470000|2022-02-08 12:31:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1644323510000|2022-02-08 12:31:50|763|762.4|763|762.4|763|762.4|763|762.4|1
1644323520000|2022-02-08 12:32:00|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1644323560000|2022-02-08 12:32:40|763|762.4|763|762.4|763|762.4|763|762.4|1
1644323590000|2022-02-08 12:33:10|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|1
1644323610000|2022-02-08 12:33:30|763|762.4|763|762.4|763|762.4|763|762.4|0
1644323620000|2022-02-08 12:33:40|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1644323630000|2022-02-08 12:33:50|763|762.4|763|762.4|763.3|762.7|763|762.4|1
1644323690000|2022-02-08 12:34:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1644323710000|2022-02-08 12:35:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644323720000|2022-02-08 12:35:20|763.4|762.8|763.3|762.7|763.4|762.8|763.3|762.7|1
1644323740000|2022-02-08 12:35:40|763|762.4|763|762.4|763|762.4|763|762.4|2
1644323750000|2022-02-08 12:35:50|763.1|762.5|763.3|762.7|763.3|762.7|763.1|762.5|0
1644323760000|2022-02-08 12:36:00|||||||||7
1644323780000|2022-02-08 12:36:20|763.4|762.8|763.4|762.8|763.4|762.8|763.3|762.7|1
1644323810000|2022-02-08 12:36:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|1
1644323820000|2022-02-08 12:37:00|||||||||1
1644323860000|2022-02-08 12:37:40|763|762.4|763.1|762.5|763.1|762.5|763|762.4|2
1644323870000|2022-02-08 12:37:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|6
1644323890000|2022-02-08 12:38:10|763.2|762.6|763|762.4|763.2|762.6|763|762.4|10
1644323900000|2022-02-08 12:38:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644323930000|2022-02-08 12:38:50|763|762.4|763|762.4|763|762.4|763|762.4|1
1644323960000|2022-02-08 12:39:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1644323980000|2022-02-08 12:39:40|763.3|762.7|763.1|762.5|763.3|762.7|763.1|762.5|0
1644323990000|2022-02-08 12:39:50|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644324020000|2022-02-08 12:40:20|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1644324030000|2022-02-08 12:40:30|763|762.4|763.1|762.5|763.1|762.5|763|762.4|0
1644324040000|2022-02-08 12:40:40|763|762.4|763|762.4|763|762.4|763|762.4|0
1644324050000|2022-02-08 12:40:50|763.1|762.5|763.1|762.5|763.1|762.5|763|762.4|0
1644324090000|2022-02-08 12:41:30|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644324100000|2022-02-08 12:41:40|763.1|762.5|763|762.4|763.1|762.5|763|762.4|0
1644324110000|2022-02-08 12:41:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1644324120000|2022-02-08 12:42:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|1
1644324140000|2022-02-08 12:42:20|763|762.4|763|762.4|763|762.4|763|762.4|0
1644324170000|2022-02-08 12:42:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1644324190000|2022-02-08 12:43:10|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644324210000|2022-02-08 12:43:30|||||||||1
1644324220000|2022-02-08 12:43:40|763|762.4|763|762.4|763|762.4|763|762.4|1
1644324240000|2022-02-08 12:44:00|763.1|762.5|763|762.4|763.1|762.5|763|762.4|1
1644324270000|2022-02-08 12:44:30|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644324290000|2022-02-08 12:44:50|763|762.4|763|762.4|763|762.4|763|762.4|2
1644324310000|2022-02-08 12:45:10|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|0
1644324330000|2022-02-08 12:45:30|||||||||22
1644324340000|2022-02-08 12:45:40|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|0
1644324350000|2022-02-08 12:45:50|762.7|762.1|762.4|761.8|762.7|762.1|762.4|761.8|7
1644324370000|2022-02-08 12:46:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|0
1644324380000|2022-02-08 12:46:20|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1644324390000|2022-02-08 12:46:30|762.5|761.9|762.4|761.8|762.5|761.9|762.4|761.8|0
1644324400000|2022-02-08 12:46:40|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1644324420000|2022-02-08 12:47:00|||||||||14
1644324430000|2022-02-08 12:47:10|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|1
1644324450000|2022-02-08 12:47:30|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|5
1644324460000|2022-02-08 12:47:40|||||||||1
1644324480000|2022-02-08 12:48:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|0
1644324560000|2022-02-08 12:49:20|||||||||1
1644324600000|2022-02-08 12:50:00|762.4|761.8|762.4|761.8|762.4|761.8|762.4|761.8|0
1644324640000|2022-02-08 12:50:40|762|761.4|762|761.4|762|761.4|762|761.4|4
1644324660000|2022-02-08 12:51:00|762.1|761.5|762.4|761.8|762.4|761.8|762.1|761.5|12
1644324670000|2022-02-08 12:51:10|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1644324680000|2022-02-08 12:51:20|||||||||1
1644324710000|2022-02-08 12:51:50|762.4|761.8|762.5|761.9|762.5|761.9|762.4|761.8|6
1644324720000|2022-02-08 12:52:00|||||||||2
1644324770000|2022-02-08 12:52:50|763.1|762.5|763.3|762.7|763.3|762.7|763.1|762.5|60
1644324780000|2022-02-08 12:53:00|763.4|762.8|763.4|762.8|763.4|762.8|763.4|762.8|8
1644324790000|2022-02-08 12:53:10|763.3|762.7|763.5|762.9|763.5|762.9|763.3|762.7|1
1644324800000|2022-02-08 12:53:20|763.6|763|763.6|763|763.8|763.2|763.6|763|0
1644324810000|2022-02-08 12:53:30|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|2
1644324830000|2022-02-08 12:53:50|763.6|763|763.6|763|763.6|763|763.6|763|1
1644324840000|2022-02-08 12:54:00|763.7|763.1|763.6|763|763.8|763.2|763.6|763|9
1644324850000|2022-02-08 12:54:10|||||||||1
1644324870000|2022-02-08 12:54:30|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|4
1644324890000|2022-02-08 12:54:50|||||||||1
1644324900000|2022-02-08 12:55:00|763.6|763|763.6|763|763.6|763|763.6|763|0
1644324930000|2022-02-08 12:55:30|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|1
1644324970000|2022-02-08 12:56:10|763.3|762.7|763.4|762.8|763.4|762.8|763.3|762.7|0
1644324990000|2022-02-08 12:56:30|763.5|762.9|763.5|762.9|763.5|762.9|763.5|762.9|0
1644325020000|2022-02-08 12:57:00|763.3|762.7|763.3|762.7|763.5|762.9|763.3|762.7|4
1644325030000|2022-02-08 12:57:10|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|7
1644325040000|2022-02-08 12:57:20|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644325060000|2022-02-08 12:57:40|763.5|762.9|763.5|762.9|763.5|762.9|763.4|762.8|3
1644325070000|2022-02-08 12:57:50|763.6|763|763.6|763|763.6|763|763.6|763|11
1644325080000|2022-02-08 12:58:00|763.9|763.3|763.6|763|763.9|763.3|763.6|763|6
1644325090000|2022-02-08 12:58:10|763.8|763.2|763.6|763|763.8|763.2|763.6|763|3
1644325100000|2022-02-08 12:58:20|763.7|763.1|763.6|763|763.9|763.3|763.6|763|3
1644325120000|2022-02-08 12:58:40|764.4|763.8|764.4|763.8|764.6|764|764.4|763.8|43
1644325130000|2022-02-08 12:58:50|764.5|763.9|764.5|763.9|764.5|763.9|764.4|763.8|1
1644325140000|2022-02-08 12:59:00|764.3|763.7|764.4|763.8|764.4|763.8|764.3|763.7|4
1644325150000|2022-02-08 12:59:10|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|2
1644325190000|2022-02-08 12:59:50|||||||||1
1644325200000|2022-02-08 13:00:00|||||||||3
1644325220000|2022-02-08 13:00:20|764.4|763.8|764.5|763.9|764.5|763.9|764.4|763.8|0
1644325230000|2022-02-08 13:00:30|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1644325240000|2022-02-08 13:00:40|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|0
1644325280000|2022-02-08 13:01:20|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|0
1644325290000|2022-02-08 13:01:30|764.3|763.7|764.3|763.7|764.3|763.7|764.3|763.7|6
1644325300000|2022-02-08 13:01:40|764.2|763.6|764.2|763.6|764.2|763.6|764.2|763.6|1
1644325310000|2022-02-08 13:01:50|763.8|763.2|763.9|763.3|763.9|763.3|763.8|763.2|1
1644325320000|2022-02-08 13:02:00|763.8|763.2|763.8|763.2|763.8|763.2|763.8|763.2|1
1644325340000|2022-02-08 13:02:20|763.6|763|763.6|763|763.6|763|763.6|763|0
1644325350000|2022-02-08 13:02:30|763.5|762.9|763.4|762.8|763.5|762.9|763.4|762.8|0
1644325360000|2022-02-08 13:02:40|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|1
1644325370000|2022-02-08 13:02:50|||||||||27
1644325380000|2022-02-08 13:03:00|763|762.4|762.9|762.3|763|762.4|762.9|762.3|12
1644325390000|2022-02-08 13:03:10|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|1
1644325400000|2022-02-08 13:03:20|762.8|762.2|763|762.4|763|762.4|762.8|762.2|3
1644325420000|2022-02-08 13:03:40|763.3|762.7|763|762.4|763.3|762.7|763|762.4|7
1644325430000|2022-02-08 13:03:50|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|1
1644325440000|2022-02-08 13:04:00|763.3|762.7|763.3|762.7|763.3|762.7|763.3|762.7|0
1644325470000|2022-02-08 13:04:30|763.1|762.5|763.1|762.5|763.1|762.5|763.1|762.5|2
1644325480000|2022-02-08 13:04:40|763|762.4|763|762.4|763|762.4|763|762.4|0
1644325500000|2022-02-08 13:05:00|763.1|762.5|763|762.4|763.1|762.5|763|762.4|6
1644325510000|2022-02-08 13:05:10|762.9|762.3|762.8|762.2|762.9|762.3|762.8|762.2|5
1644325520000|2022-02-08 13:05:20|762.7|762.1|762.6|762|762.7|762.1|762.6|762|1
1644325530000|2022-02-08 13:05:30|762.7|762.1|762.8|762.2|762.8|762.2|762.5|761.9|2
1644325560000|2022-02-08 13:06:00|762.9|762.3|763|762.4|763|762.4|762.9|762.3|1
1644325570000|2022-02-08 13:06:10|||||||||1
1644325580000|2022-02-08 13:06:20|762.9|762.3|762.6|762|762.9|762.3|762.6|762|3
1644325590000|2022-02-08 13:06:30|762.8|762.2|762.6|762|762.8|762.2|762.6|762|2
1644325600000|2022-02-08 13:06:40|762.5|761.9|762.5|761.9|762.6|762|762.5|761.9|2
1644325620000|2022-02-08 13:07:00|762.6|762|762.8|762.2|762.8|762.2|762.6|762|2
1644325630000|2022-02-08 13:07:10|||||||||1
1644325640000|2022-02-08 13:07:20|762.9|762.3|763|762.4|763|762.4|762.9|762.3|2
1644325650000|2022-02-08 13:07:30|762.9|762.3|762.9|762.3|762.9|762.3|762.9|762.3|2
1644325660000|2022-02-08 13:07:40|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|0
1644325670000|2022-02-08 13:07:50|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1644325680000|2022-02-08 13:08:00|762.8|762.2|762.7|762.1|762.8|762.2|762.7|762.1|1
1644325690000|2022-02-08 13:08:10|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|4
1644325700000|2022-02-08 13:08:20|762.7|762.1|762.7|762.1|762.7|762.1|762.7|762.1|0
1644325710000|2022-02-08 13:08:30|762.5|761.9|762.8|762.2|762.8|762.2|762.5|761.9|3
1644325720000|2022-02-08 13:08:40|762.6|762|762.5|761.9|762.6|762|762.5|761.9|1
1644325730000|2022-02-08 13:08:50|762.8|762.2|762.8|762.2|762.8|762.2|762.8|762.2|2
1644325740000|2022-02-08 13:09:00|762.5|761.9|762.5|761.9|762.5|761.9|762.5|761.9|1
1644325750000|2022-02-08 13:09:10|762.6|762|762.5|761.9|762.6|762|762.5|761.9|5
1644325760000|2022-02-08 13:09:20|762.6|762|762.5|761.9|762.6|762|762.5|761.9|1
1644325780000|2022-02-08 13:09:40|||||||||1
1644325790000|2022-02-08 13:09:50|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|0
1644325800000|2022-02-08 13:10:00|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|4
1644325810000|2022-02-08 13:10:10|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|2
1644325850000|2022-02-08 13:10:50|762.2|761.6|762.1|761.5|762.2|761.6|762|761.4|9
1644325860000|2022-02-08 13:11:00|762|761.4|762.3|761.7|762.5|761.9|762|761.4|3
1644325890000|2022-02-08 13:11:30|||||||||2
1644325900000|2022-02-08 13:11:40|||||||||6
1644325910000|2022-02-08 13:11:50|762.1|761.5|762|761.4|762.1|761.5|762|761.4|0
1644325920000|2022-02-08 13:12:00|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|2
1644325930000|2022-02-08 13:12:10|762.1|761.5|762|761.4|762.1|761.5|762|761.4|2
1644325940000|2022-02-08 13:12:20|762.3|761.7|762.1|761.5|762.3|761.7|762|761.4|3
1644325950000|2022-02-08 13:12:30|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|1
1644325960000|2022-02-08 13:12:40|762.4|761.8|762.3|761.7|762.4|761.8|762.3|761.7|1
1644325980000|2022-02-08 13:13:00|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1644326000000|2022-02-08 13:13:20|762|761.4|762|761.4|762|761.4|762|761.4|0
1644326020000|2022-02-08 13:13:40|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|6
1644326040000|2022-02-08 13:14:00|||||||||27
1644326050000|2022-02-08 13:14:10|761.9|761.3|761.8|761.2|761.9|761.3|761.8|761.2|5
1644326060000|2022-02-08 13:14:20|762.3|761.7|762.3|761.7|762.3|761.7|762.3|761.7|219
1644326070000|2022-02-08 13:14:30|762|761.4|762|761.4|762|761.4|762|761.4|10
1644326080000|2022-02-08 13:14:40|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|4
1644326100000|2022-02-08 13:15:00|||||||||3
1644326120000|2022-02-08 13:15:20|762|761.4|762|761.4|762|761.4|762|761.4|16
1644326130000|2022-02-08 13:15:30|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|3
1644326140000|2022-02-08 13:15:40|762.3|761.7|762.2|761.6|762.3|761.7|762|761.4|4
1644326160000|2022-02-08 13:16:00|762|761.4|762|761.4|762|761.4|761.9|761.3|1
1644326200000|2022-02-08 13:16:40|762.2|761.6|762.2|761.6|762.2|761.6|762.2|761.6|2
1644326240000|2022-02-08 13:17:20|762|761.4|762|761.4|762|761.4|762|761.4|0
1644326270000|2022-02-08 13:17:50|||||||||1
1644326300000|2022-02-08 13:18:20|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1644326320000|2022-02-08 13:18:40|761.8|761.2|761.8|761.2|761.8|761.2|761.5|760.9|8
1644326330000|2022-02-08 13:18:50|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644326340000|2022-02-08 13:19:00|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|3
1644326350000|2022-02-08 13:19:10|761.7|761.1|761.7|761.1|761.7|761.1|761.7|761.1|0
1644326360000|2022-02-08 13:19:20|761.8|761.2|761.8|761.2|761.8|761.2|761.8|761.2|0
1644326370000|2022-02-08 13:19:30|761.7|761.1|761.6|761|761.7|761.1|761.5|760.9|6
1644326390000|2022-02-08 13:19:50|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|2
1644326420000|2022-02-08 13:20:20|||||||||14
1644326460000|2022-02-08 13:21:00|761.1|760.5|761|760.4|761.1|760.5|761|760.4|29
1644326470000|2022-02-08 13:21:10|760.4|759.8|760.6|760|760.6|760|760.3|759.7|12
1644326500000|2022-02-08 13:21:40|760.5|759.9|760.5|759.9|760.5|759.9|760.5|759.9|0
1644326510000|2022-02-08 13:21:50|760.4|759.8|760.9|760.3|760.9|760.3|760.4|759.8|19
1644326520000|2022-02-08 13:22:00|761.1|760.5|761.1|760.5|761.2|760.6|761.1|760.5|1
1644326530000|2022-02-08 13:22:10|761.3|760.7|761.3|760.7|761.3|760.7|761.1|760.5|0
1644326540000|2022-02-08 13:22:20|761.2|760.6|761.1|760.5|761.3|760.7|761.1|760.5|1
1644326560000|2022-02-08 13:22:40|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|2
1644326580000|2022-02-08 13:23:00|761.4|760.8|761.3|760.7|761.4|760.8|761.3|760.7|4
1644326590000|2022-02-08 13:23:10|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|0
1644326610000|2022-02-08 13:23:30|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|0
1644326620000|2022-02-08 13:23:40|761.2|760.6|761.3|760.7|761.3|760.7|761.2|760.6|0
1644326630000|2022-02-08 13:23:50|761.5|760.9|761.5|760.9|761.5|760.9|761.5|760.9|5
1644326640000|2022-02-08 13:24:00|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|0
1644326650000|2022-02-08 13:24:10|761.4|760.8|761.5|760.9|761.5|760.9|761.4|760.8|0
1644326660000|2022-02-08 13:24:20|761.3|760.7|761.2|760.6|761.3|760.7|761.2|760.6|2
1644326670000|2022-02-08 13:24:30|761.3|760.7|761.4|760.8|761.4|760.8|761.2|760.6|6
1644326680000|2022-02-08 13:24:40|761.6|761|761.5|760.9|761.7|761.1|761.5|760.9|0
1644326690000|2022-02-08 13:24:50|761.6|761|761.6|761|761.6|761|761.6|761|2
1644326700000|2022-02-08 13:25:00|761.7|761.1|761.8|761.2|761.8|761.2|761.7|761.1|0
1644326710000|2022-02-08 13:25:10|||||||||1
1644326720000|2022-02-08 13:25:20|762.2|761.6|762|761.4|762.2|761.6|762|761.4|1
1644326730000|2022-02-08 13:25:30|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|2
1644326740000|2022-02-08 13:25:40|762|761.4|762|761.4|762|761.4|762|761.4|6
1644326750000|2022-02-08 13:25:50|762.4|761.8|762|761.4|762.4|761.8|762|761.4|2
1644326760000|2022-02-08 13:26:00|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|1
1644326790000|2022-02-08 13:26:30|||||||||1
1644326820000|2022-02-08 13:27:00|762|761.4|762|761.4|762|761.4|762|761.4|2
1644326830000|2022-02-08 13:27:10|762.2|761.6|762.2|761.6|762.3|761.7|762.2|761.6|8
1644326840000|2022-02-08 13:27:20|762.3|761.7|762.2|761.6|762.3|761.7|762.2|761.6|2
1644326850000|2022-02-08 13:27:30|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|0
1644326860000|2022-02-08 13:27:40|762.1|761.5|762.2|761.6|762.2|761.6|762.1|761.5|0
1644326920000|2022-02-08 13:28:40|762.1|761.5|762|761.4|762.1|761.5|762|761.4|3
1644326930000|2022-02-08 13:28:50|762.1|761.5|762.1|761.5|762.1|761.5|762.1|761.5|1
1644326940000|2022-02-08 13:29:00|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|0
1644326950000|2022-02-08 13:29:10|762|761.4|761.8|761.2|762|761.4|761.8|761.2|89
1644326980000|2022-02-08 13:29:40|761.9|761.3|761.9|761.3|761.9|761.3|761.9|761.3|0
1644327000000|2022-02-08 13:30:00|762|761.4|762|761.4|762|761.4|762|761.4|1
1644327020000|2022-02-08 13:30:20|762.2|761.6|762.3|761.7|762.3|761.7|762.2|761.6|3
1644327030000|2022-02-08 13:30:30|762|761.4|763.4|762.8|763.4|762.8|762|761.4|29
1644327040000|2022-02-08 13:30:40|763.7|763.1|764.9|764.3|764.9|764.3|763.6|763|28
1644327050000|2022-02-08 13:30:50|765.1|764.5|764.7|764.1|765.1|764.5|764.7|764.1|9
1644327060000|2022-02-08 13:31:00|764.4|763.8|765.2|764.6|765.3|764.7|764.4|763.8|20
1644327080000|2022-02-08 13:31:20|764.9|764.3|764.7|764.1|764.9|764.3|764.7|764.1|8
1644327090000|2022-02-08 13:31:30|764.5|763.9|764.4|763.8|764.5|763.9|764.4|763.8|3
1644327100000|2022-02-08 13:31:40|764.7|764.1|764.7|764.1|764.7|764.1|764.7|764.1|8
1644327110000|2022-02-08 13:31:50|764.8|764.2|764.7|764.1|764.8|764.2|764.5|763.9|5
1644327120000|2022-02-08 13:32:00|764.6|764|764.5|763.9|764.7|764.1|764.5|763.9|0
1644327130000|2022-02-08 13:32:10|764.4|763.8|764.4|763.8|764.4|763.8|764.4|763.8|3
1644327140000|2022-02-08 13:32:20|764.3|763.7|764.8|764.2|764.8|764.2|764.3|763.7|10
1644327150000|2022-02-08 13:32:30|764.9|764.3|765.6|765|765.7|765.1|764.9|764.3|67
1644327160000|2022-02-08 13:32:40|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|2
1644327170000|2022-02-08 13:32:50|765.5|764.9|765.4|764.8|765.5|764.9|765.4|764.8|1
1644327180000|2022-02-08 13:33:00|765.6|765|765.7|765.1|765.7|765.1|765.6|765|2
1644327190000|2022-02-08 13:33:10|765.5|764.9|765.5|764.9|765.5|764.9|765.5|764.9|3
1644327200000|2022-02-08 13:33:20|765.3|764.7|765.4|764.8|765.4|764.8|765.3|764.7|0
1644327220000|2022-02-08 13:33:40|765.3|764.7|765.1|764.5|765.3|764.7|765|764.4|7
1644327230000|2022-02-08 13:33:50|765|764.4|765|764.4|765|764.4|765|764.4|1
1644327240000|2022-02-08 13:34:00|765.2|764.6|766.1|765.5|766.1|765.5|765.2|764.6|60
1644327250000|2022-02-08 13:34:10|766|765.4|765.7|765.1|766|765.4|765.7|765.1|11
1644327260000|2022-02-08 13:34:20|765.8|765.2|765.8|765.2|765.8|765.2|765.8|765.2|5
1644327270000|2022-02-08 13:34:30|||||||||1
1644327280000|2022-02-08 13:34:40|765.9|765.3|766.5|765.9|766.5|765.9|765.9|765.3|6
1644327290000|2022-02-08 13:34:50|766.8|766.2|766.8|766.2|766.8|766.2|766.8|766.2|3
1644327300000|2022-02-08 13:35:00|766.7|766.1|766.7|766.1|766.7|766.1|766.7|766.1|8
1644327310000|2022-02-08 13:35:10|766.8|766.2|767.3|766.7|767.3|766.7|766.3|765.7|44
1644327320000|2022-02-08 13:35:20|||||||||30
1644327330000|2022-02-08 13:35:30|767.1|766.5|767.3|766.7|767.5|766.9|767.1|766.5|12
1644327340000|2022-02-08 13:35:40|767.4|766.8|767.8|767.2|767.8|767.2|767.4|766.8|14
1644327350000|2022-02-08 13:35:50|767.7|767.1|767.4|766.8|767.7|767.1|767.4|766.8|13
1644327360000|2022-02-08 13:36:00|767.3|766.7|767.8|767.2|767.8|767.2|767.3|766.7|4
1644327370000|2022-02-08 13:36:10|767.9|767.3|767.7|767.1|768|767.4|767.5|766.9|36
1644327380000|2022-02-08 13:36:20|767.8|767.2|767.8|767.2|767.9|767.3|767.7|767.1|2
1644327390000|2022-02-08 13:36:30|767.7|767.1|767.7|767.1|767.7|767.1|767.4|766.8|9
1644327400000|2022-02-08 13:36:40|767.6|767|767.7|767.1|767.8|767.2|767.4|766.8|22
1644327410000|2022-02-08 13:36:50|767.8|767.2|767.4|766.8|767.8|767.2|767.4|766.8|3
1644327420000|2022-02-08 13:37:00|||||||||1
1644327430000|2022-02-08 13:37:10|767.7|767.1|767.5|766.9|767.7|767.1|767.5|766.9|3
1644327440000|2022-02-08 13:37:20|767.3|766.7|767.4|766.8|767.4|766.8|767.3|766.7|15
1644327450000|2022-02-08 13:37:30|767.3|766.7|768.3|767.7|768.3|767.7|767.3|766.7|40
1644327470000|2022-02-08 13:37:50|768.4|767.8|768.4|767.8|768.4|767.8|768.4|767.8|17
1644327480000|2022-02-08 13:38:00|768.9|768.3|769|768.4|769|768.4|768.9|768.3|4
1644327490000|2022-02-08 13:38:10|768.5|767.9|768.5|767.9|768.7|768.1|768.5|767.9|23
1644327500000|2022-02-08 13:38:20|768.7|768.1|768.8|768.2|768.8|768.2|768.7|768.1|1
1644327510000|2022-02-08 13:38:30|768.9|768.3|769.8|769.2|769.8|769.2|768.7|768.1|105
1644327520000|2022-02-08 13:38:40|769.6|769|769.8|769.2|769.8|769.2|769.6|769|7
1644327530000|2022-02-08 13:38:50|769.7|769.1|769.8|769.2|769.9|769.3|769.4|768.8|64
1644327540000|2022-02-08 13:39:00|769.9|769.3|770.2|769.6|770.4|769.8|769.8|769.2|11
1644327550000|2022-02-08 13:39:10|770.3|769.7|770.2|769.6|770.3|769.7|770|769.4|2
1644327560000|2022-02-08 13:39:20|769.7|769.1|769.7|769.1|769.7|769.1|769.7|769.1|6
1644327570000|2022-02-08 13:39:30|769.4|768.8|769.7|769.1|769.8|769.2|769.4|768.8|7
1644327580000|2022-02-08 13:39:40|769.5|768.9|769.5|768.9|769.5|768.9|769.5|768.9|0
1644327590000|2022-02-08 13:39:50|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|2
1644327610000|2022-02-08 13:40:10|||||||||2
1644327640000|2022-02-08 13:40:40|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|4
1644327650000|2022-02-08 13:40:50|769|768.4|769.2|768.6|769.2|768.6|769|768.4|21
1644327660000|2022-02-08 13:41:00|769.5|768.9|769.7|769.1|769.8|769.2|769.3|768.7|12
1644327670000|2022-02-08 13:41:10|||||||||1
1644327690000|2022-02-08 13:41:30|769.3|768.7|769.3|768.7|769.3|768.7|769.2|768.6|4
1644327700000|2022-02-08 13:41:40|769.5|768.9|769.6|769|769.7|769.1|769.5|768.9|29
1644327710000|2022-02-08 13:41:50|769.7|769.1|769.3|768.7|769.7|769.1|769.3|768.6|16
1644327720000|2022-02-08 13:42:00|769.4|768.8|769.4|768.8|769.6|769|769.4|768.8|8
1644327730000|2022-02-08 13:42:10|769.3|768.7|769.7|769.1|769.7|769.1|769.3|768.7|0
1644327740000|2022-02-08 13:42:20|769.6|769|769.3|768.7|769.6|769|769.3|768.7|8
1644327750000|2022-02-08 13:42:30|769.4|768.8|769.3|768.7|769.4|768.8|769.3|768.7|5
1644327760000|2022-02-08 13:42:40|||||||||2
1644327770000|2022-02-08 13:42:50|||||||||1
1644327780000|2022-02-08 13:43:00|769.6|769|769.3|768.7|769.6|769|769.3|768.7|10
1644327800000|2022-02-08 13:43:20|769.1|768.5|769.1|768.5|769.1|768.5|769.1|768.5|2
1644327810000|2022-02-08 13:43:30|769.3|768.7|769.3|768.7|769.3|768.7|769.3|768.7|0
1644327840000|2022-02-08 13:44:00|769.6|769|769.3|768.7|769.6|769|769.3|768.7|20
1644327850000|2022-02-08 13:44:10|||||||||1
1644327860000|2022-02-08 13:44:20|768.8|768.2|768.6|768|769.1|768.3|768.6|767.9|29
1644327870000|2022-02-08 13:44:30|768.9|768.3|768.9|768.3|769.1|768.5|768.9|768.3|7
1644327880000|2022-02-08 13:44:40|769.1|768.5|768.7|768.1|769.1|768.5|768.7|767.9|32
1644327890000|2022-02-08 13:44:50|768.9|767.9|768.6|768|768.9|768.1|768.6|767.9|99
1644330600000|2022-02-08 14:30:00|767.7|767.1|769.2|768.6|770.3|769.7|767.7|767.1|374
1644330610000|2022-02-08 14:30:10|769.3|768.7|768.4|767.8|769.8|769.2|768.3|767.7|42
1644330620000|2022-02-08 14:30:20|768.8|768.2|767.7|767.1|769.3|768.7|767.5|766.9|57
1644330630000|2022-02-08 14:30:30|767.6|767|767.2|766.6|768.3|767.7|766.8|766.2|44
1644330640000|2022-02-08 14:30:40|767.6|767|768.3|767.7|768.3|767.7|767.5|766.9|30
1644330650000|2022-02-08 14:30:50|768|767.4|767.6|767|768|767.4|767.2|766.6|35
1644330660000|2022-02-08 14:31:00|767.7|767.1|767.3|766.7|767.7|767.1|766.7|766.1|31
1644330670000|2022-02-08 14:31:10|767.4|766.8|768|767.4|768|767.4|767.4|766.8|109
1644330680000|2022-02-08 14:31:20|768.1|767.5|768.9|768.3|769.1|768.5|768.1|767.5|23
1644330690000|2022-02-08 14:31:30|769|768.4|770.1|769.5|770.1|769.5|769|768.4|57
1644330700000|2022-02-08 14:31:40|769.7|769.1|768.3|767.7|769.7|769.1|768.2|767.6|62
1644330710000|2022-02-08 14:31:50|768.4|767.8|769|768.4|769|768.4|768.1|767.5|31
1644330720000|2022-02-08 14:32:00|768.7|768.1|768.3|767.7|769.3|768.7|768.3|767.7|29
1644330730000|2022-02-08 14:32:10|768.2|767.6|768.2|767.6|769|768.4|768|767.4|84
1644330740000|2022-02-08 14:32:20|768.1|767.5|768.1|767.5|768.4|767.8|768.1|767.5|11
1644330750000|2022-02-08 14:32:30|768.2|767.6|767.7|767.1|768.2|767.6|767.7|767.1|31
1644330760000|2022-02-08 14:32:40|767.5|766.9|767.3|766.7|767.7|767.1|767.2|766.6|47
1644330770000|2022-02-08 14:32:50|767|766.4|767.9|767.3|767.9|767.3|767|766.4|35
1644330780000|2022-02-08 14:33:00|768.1|767.5|767.6|767|768.1|767.5|767.1|766.5|64
1644330790000|2022-02-08 14:33:10|767.5|766.9|767.3|766.7|767.5|766.9|767.3|766.7|30
1644330800000|2022-02-08 14:33:20|767.2|766.6|767.9|767.3|767.9|767.3|767|766.4|29
1644330810000|2022-02-08 14:33:30|768.2|767.6|768|767.4|768.6|768|767.9|767.3|27
1644330820000|2022-02-08 14:33:40|767.9|767.3|768.3|767.7|768.3|767.7|767.9|767.3|15
1644330830000|2022-02-08 14:33:50|768.2|767.6|768.5|767.9|768.5|767.9|768.2|767.6|9
1644330840000|2022-02-08 14:34:00|768.9|768.3|768.6|768|769|768.4|768.6|768|54
1644330850000|2022-02-08 14:34:10|768.5|767.9|768.9|768.3|769|768.4|768.4|767.8|14
1644330860000|2022-02-08 14:34:20|769|768.4|769|768.4|769.3|768.7|769|768.4|30
1644330870000|2022-02-08 14:34:30|769.1|768.5|768.9|768.3|769.1|768.5|768.9|768.3|11
1644330880000|2022-02-08 14:34:40|768.7|768.1|768.6|768|768.9|768.3|768.6|768|11
1644330890000|2022-02-08 14:34:50|768.4|767.8|768.4|767.8|768.8|768.2|768.1|767.5|12
1644330900000|2022-02-08 14:35:00|768.5|767.9|768.8|768.2|769|768.4|768.5|767.9|26
1644330910000|2022-02-08 14:35:10|768.9|768.3|768.8|768.2|769|768.4|768.8|768.2|162
1644330920000|2022-02-08 14:35:20|769|768.4|770|769.4|770.1|769.5|769|768.4|39
1644330930000|2022-02-08 14:35:30|770.2|769.6|770.4|769.8|770.8|770.2|770.2|769.6|38
1644330940000|2022-02-08 14:35:40|770.5|769.9|770|769.4|770.5|769.9|769.9|769.3|32
1644330950000|2022-02-08 14:35:50|770.1|769.5|769.4|768.8|770.1|769.5|769.1|768.5|30
1644330960000|2022-02-08 14:36:00|769.5|768.9|769.3|768.7|769.8|769.2|769.3|768.7|22
1644330970000|2022-02-08 14:36:10|769.4|768.8|769.3|768.7|769.8|769.2|769.3|768.7|49
1644330980000|2022-02-08 14:36:20|769.2|768.6|769.3|768.7|769.4|768.8|769.2|768.6|13
1644330990000|2022-02-08 14:36:30|769.1|768.5|769|768.4|769.3|768.7|769|768.4|24
1644331000000|2022-02-08 14:36:40|769.1|768.5|769|768.4|769.3|768.7|768.8|768.2|117
1644331010000|2022-02-08 14:36:50|769.3|768.7|769|768.4|769.3|768.7|769|768.4|22
1644331020000|2022-02-08 14:37:00|768.8|768.2|769|768.4|769.3|768.7|768.8|768.2|27
1644331030000|2022-02-08 14:37:10|768.9|768.3|768.8|768.2|768.9|768.3|768.8|768.2|10
1644331040000|2022-02-08 14:37:20|768.9|768.3|769|768.4|769.3|768.7|768.9|768.3|12
1644331050000|2022-02-08 14:37:30|768.8|768.2|769.3|768.7|769.3|768.7|768.8|768.2|26
1644331060000|2022-02-08 14:37:40|||||||||21
1644331070000|2022-02-08 14:37:50|||||||||32
1644331080000|2022-02-08 14:38:00|769.1|768.5|768.6|768|769.2|768.6|768.6|768|63
1644331090000|2022-02-08 14:38:10|768.5|767.9|768.1|767.5|768.5|767.9|768.1|767.5|10
1644331100000|2022-02-08 14:38:20|768|767.4|767.9|767.3|768|767.4|767.9|767.3|7
1644331110000|2022-02-08 14:38:30|767.8|767.2|767.3|766.7|767.8|767.2|767.3|766.7|28
1644331120000|2022-02-08 14:38:40|767.1|766.5|766.8|766.2|767.2|766.6|766.8|766.2|53
1644331130000|2022-02-08 14:38:50|766.9|766.3|767.3|766.7|767.5|766.9|766.9|766.3|27
1644331140000|2022-02-08 14:39:00|767.4|766.8|767.8|767.2|768.2|767.6|767.3|766.7|40
1644331150000|2022-02-08 14:39:10|767.6|767|767.8|767.2|767.9|767.3|767.6|767|16
1644331160000|2022-02-08 14:39:20|767.9|767.3|767.6|767|768|767.4|767.6|767|31
1644331170000|2022-02-08 14:39:30|767.8|767.2|767.9|767.3|768|767.4|767.8|767.2|13
1644331180000|2022-02-08 14:39:40|767.7|767.1|767.4|766.8|767.9|767.3|767.4|766.8|19
1644331190000|2022-02-08 14:39:50|767.5|766.9|767|766.4|767.5|766.9|767|766.4|19
1644331200000|2022-02-08 14:40:00|766.9|766.3|767.4|766.8|767.9|767.3|766.9|766.3|81
1644331210000|2022-02-08 14:40:10|767.3|766.7|767.3|766.7|767.3|766.7|767|766.4|15
1644331220000|2022-02-08 14:40:20|767.1|766.5|767.3|766.7|767.3|766.7|767|766.4|11
1644331230000|2022-02-08 14:40:30|767|766.4|767.4|766.8|767.5|766.9|767|766.4|26
1644331240000|2022-02-08 14:40:40|767.3|766.7|767.4|766.8|767.5|766.9|767.3|766.7|22
1644331250000|2022-02-08 14:40:50|767.3|766.7|767.2|766.6|767.3|766.7|767|766.4|46
1644331260000|2022-02-08 14:41:00|767.4|766.8|767.3|766.7|767.5|766.9|767.2|766.6|21
1644331270000|2022-02-08 14:41:10|767.2|766.6|767|766.4|767.3|766.7|767|766.4|17
1644331280000|2022-02-08 14:41:20|||||||||2
1644331290000|2022-02-08 14:41:30|766.9|766.3|766.9|766.3|767|766.4|766.5|765.9|50
1644331300000|2022-02-08 14:41:40|766.8|766.2|766.3|765.7|766.8|766.2|766.3|765.7|26
1644331310000|2022-02-08 14:41:50|766|765.4|766.1|765.5|766.3|765.7|766|765.4|26
1644331320000|2022-02-08 14:42:00|766.2|765.6|766|765.4|766.6|766|766|765.4|32
1644331330000|2022-02-08 14:42:10|765.8|765.2|766|765.4|766|765.4|765.8|765.2|78
1644331340000|2022-02-08 14:42:20|766.3|765.7|766.3|765.7|766.3|765.7|766.1|765.5|6
1644331350000|2022-02-08 14:42:30|766.7|766.1|766.5|765.9|766.8|766.2|766.5|765.9|8
1644331360000|2022-02-08 14:42:40|766.4|765.8|766.5|765.9|766.7|766.1|766.3|765.7|11
1644331370000|2022-02-08 14:42:50|766.6|766|766.7|766.1|766.7|766.1|766.6|766|4
1644331380000|2022-02-08 14:43:00|766.8|766.2|766.8|766.2|766.8|766.2|766.5|765.9|13
1644331390000|2022-02-08 14:43:10|766.7|766.1|766.6|766|766.7|766.1|766.6|766|9
1644331400000|2022-02-08 14:43:20|766.7|766.1|766.9|766.3|767|766.4|766.7|766.1|31
1644331410000|2022-02-08 14:43:30|767.1|766.5|767|766.4|767.2|766.6|766.9|766.3|18
1644331420000|2022-02-08 14:43:40|766.9|766.3|766.9|766.3|767|766.4|766.9|766.3|10
1644331430000|2022-02-08 14:43:50|767|766.4|767.3|766.7|767.3|766.7|767|766.4|16
1644331440000|2022-02-08 14:44:00|767.2|766.6|767.2|766.6|767.3|766.7|766.8|766.2|10
1644331450000|2022-02-08 14:44:10|767.1|766.5|766.8|766.2|767.1|766.5|766.8|766.2|7
1644331460000|2022-02-08 14:44:20|766.7|766.1|766.8|766.2|766.8|766.2|766.7|766.1|10
1644331470000|2022-02-08 14:44:30|767.3|766.7|767|766.4|767.3|766.7|767|766.4|10
1644331480000|2022-02-08 14:44:40|766.9|766.3|766.3|765.7|766.9|766.3|766.2|765.6|19
1644331490000|2022-02-08 14:44:50|766.4|765.8|766.7|766.1|766.8|766.2|766.4|765.8|36
1644331500000|2022-02-08 14:45:00|766.6|766|767|766.4|767.3|766.7|766.6|766|14
1644331510000|2022-02-08 14:45:10|||||||||9
1644331520000|2022-02-08 14:45:20|||||||||1
1644331530000|2022-02-08 14:45:30|767.1|766.5|766.8|766.2|767.1|766.5|766.8|766.2|12
1644331540000|2022-02-08 14:45:40|766.7|766.1|766.9|766.3|766.9|766.3|766|765.4|28
1644331550000|2022-02-08 14:45:50|766.8|766.2|766.8|766.2|766.9|766.3|766.5|765.9|21
1644331560000|2022-02-08 14:46:00|766.5|765.9|767.3|766.7|767.5|766.9|766.5|765.9|59
1644331570000|2022-02-08 14:46:10|767|766.4|767.5|766.9|767.8|767.2|767|766.4|23
1644331580000|2022-02-08 14:46:20|767.7|767.1|767.8|767.2|768.3|767.7|767.7|767.1|65
1644331590000|2022-02-08 14:46:30|768|767.4|767.9|767.3|768.2|767.6|767.9|767.3|13
1644331600000|2022-02-08 14:46:40|767.8|767.2|767.9|767.3|768.1|767.5|767.7|767.1|41
1644331610000|2022-02-08 14:46:50|768|767.4|768.2|767.6|768.2|767.6|768|767.4|12
1644331620000|2022-02-08 14:47:00|768.5|767.9|769.1|768.5|769.2|768.6|768.4|767.8|62
1644331630000|2022-02-08 14:47:10|769|768.4|769.1|768.5|769.1|768.5|768.8|768.2|14
1644331640000|2022-02-08 14:47:20|769.2|768.6|769.3|768.7|769.3|768.7|769.1|768.5|12
1644331650000|2022-02-08 14:47:30|769.5|768.9|769.4|768.8|769.5|768.9|769.3|768.7|16
1644331660000|2022-02-08 14:47:40|769.3|768.7|769.6|769|769.6|769|769.3|768.7|6
1644331670000|2022-02-08 14:47:50|769.5|768.9|769.3|768.7|769.6|769|769.3|768.7|7
1644331680000|2022-02-08 14:48:00|769.5|768.9|770.1|769.5|770.1|769.5|769.3|768.7|35
1644331690000|2022-02-08 14:48:10|770|769.4|770.1|769.5|770.1|769.5|770|769.4|9
1644331700000|2022-02-08 14:48:20|770.2|769.6|770.7|770.1|770.8|770.2|770.1|769.5|51
1644331710000|2022-02-08 14:48:30|770.8|770.2|771.4|770.8|771.6|771|770.8|770.2|53
1644331720000|2022-02-08 14:48:40|771.3|770.7|771.6|771|771.6|771|771.3|770.7|17
1644331730000|2022-02-08 14:48:50|771.7|771.1|771.7|771.1|771.9|771.3|771.6|771|26
1644331740000|2022-02-08 14:49:00|771.8|771.2|771.1|770.5|771.8|771.2|771.1|770.5|20
1644331750000|2022-02-08 14:49:10|771.3|770.7|770.8|770.2|771.4|770.8|770.8|770.2|16
1644331760000|2022-02-08 14:49:20|770.9|770.3|771.2|770.6|771.3|770.7|770.9|770.3|32
1644331770000|2022-02-08 14:49:30|771.4|770.8|771.2|770.6|771.4|770.8|771.2|770.6|10
1644331780000|2022-02-08 14:49:40|771.3|770.7|771.3|770.7|771.3|770.7|771.3|770.7|8
1644331790000|2022-02-08 14:49:50|771.2|770.6|771.1|770.5|771.2|770.6|771.1|770.5|8
1644331800000|2022-02-08 14:50:00|771|770.4|771.2|770.6|771.2|770.6|770.9|770.3|50
1644331810000|2022-02-08 14:50:10|771.1|770.5|770.8|770.2|771.2|770.6|770.8|770.2|13
1644331820000|2022-02-08 14:50:20|770.7|770.1|770.8|770.2|770.8|770.2|770.7|770.1|25
1644331830000|2022-02-08 14:50:30|770.9|770.3|770.6|770|770.9|770.3|770.6|770|10
1644331840000|2022-02-08 14:50:40|770.3|769.7|770|769.4|770.3|769.7|770|769.4|17
1644331850000|2022-02-08 14:50:50|769.9|769.3|769.9|769.3|769.9|769.3|769.9|769.3|4
1644331860000|2022-02-08 14:51:00|770.3|769.7|770.3|769.7|770.3|769.7|770.1|769.5|24
1644331870000|2022-02-08 14:51:10|770.2|769.6|769.9|769.3|770.2|769.6|769.9|769.3|16
1644331880000|2022-02-08 14:51:20|770.1|769.5|770.6|770|770.7|770.1|770|769.4|2514
1644331890000|2022-02-08 14:51:30|770.7|770.1|770.6|770|770.7|770.1|770.5|769.9|21
1644331900000|2022-02-08 14:51:40|770.5|769.9|770.5|769.9|770.5|769.9|770.5|769.9|3
1644331910000|2022-02-08 14:51:50|770.6|770|771.2|770.6|771.4|770.8|770.6|770|109
1644331920000|2022-02-08 14:52:00|771.5|770.9|771.9|771.3|772|771.4|771.5|770.9|387
1644331930000|2022-02-08 14:52:10|771.8|771.2|771.8|771.2|771.9|771.3|771.6|771|29
1644331940000|2022-02-08 14:52:20|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|24
1644331950000|2022-02-08 14:52:30|772.1|771.5|772|771.4|772.4|771.8|772|771.4|17
1644331960000|2022-02-08 14:52:40|771.9|771.3|771.8|771.2|772|771.4|771.7|771.1|17
1644331970000|2022-02-08 14:52:50|771.9|771.3|772|771.4|772|771.4|771.9|771.3|18
1644331980000|2022-02-08 14:53:00|772.1|771.5|772.3|771.7|772.4|771.8|772|771.4|33
1644331990000|2022-02-08 14:53:10|772.4|771.8|772.6|772|772.7|772.1|772.3|771.7|55
1644332000000|2022-02-08 14:53:20|772.5|771.9|772.3|771.7|772.5|771.9|772.2|771.6|435
1644332010000|2022-02-08 14:53:30|772.4|771.8|772.3|771.7|772.8|772.2|772.3|771.7|64
1644332020000|2022-02-08 14:53:40|||||||||58
1644332030000|2022-02-08 14:53:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|3
1644332040000|2022-02-08 14:54:00|772.2|771.6|772.5|771.9|772.9|772.3|772.2|771.6|89
1644332050000|2022-02-08 14:54:10|772.4|771.8|772.4|771.8|772.4|771.8|772.3|771.7|134
1644332060000|2022-02-08 14:54:20|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|11
1644332070000|2022-02-08 14:54:30|772.5|771.9|772.3|771.7|772.5|771.9|772.2|771.6|10
1644332080000|2022-02-08 14:54:40|772.2|771.6|771.9|771.3|772.2|771.6|771.8|771.2|36
1644332090000|2022-02-08 14:54:50|772|771.4|772.3|771.7|772.3|771.7|772|771.4|9
1644332100000|2022-02-08 14:55:00|772.4|771.8|772.8|772.2|772.9|772.3|772.4|771.8|27
1644332110000|2022-02-08 14:55:10|772.7|772.1|772.5|771.9|772.7|772.1|772.4|771.8|14
1644332120000|2022-02-08 14:55:20|772.6|772|772.9|772.3|773|772.4|772.6|772|19
1644332130000|2022-02-08 14:55:30|773.1|772.5|773.2|772.6|773.4|772.8|773.1|772.5|29
1644332140000|2022-02-08 14:55:40|773.3|772.7|773|772.4|773.3|772.7|773|772.4|27
1644332150000|2022-02-08 14:55:50|773.1|772.5|772.9|772.3|773.2|772.6|772.9|772.3|12
1644332160000|2022-02-08 14:56:00|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|38
1644332170000|2022-02-08 14:56:10|||||||||26
1644332180000|2022-02-08 14:56:20|773.3|772.7|774.2|773.6|774.2|773.6|773.3|772.7|38
1644332190000|2022-02-08 14:56:30|774.1|773.5|774|773.4|774.2|773.6|773.8|773.2|579
1644332200000|2022-02-08 14:56:40|774.1|773.5|774|773.4|774.2|773.6|774|773.4|23
1644332210000|2022-02-08 14:56:50|774.1|773.5|774.1|773.5|774.3|773.7|774|773.4|36
1644332220000|2022-02-08 14:57:00|774.6|774|775|774.4|775.3|774.7|774.4|773.8|85
1644332230000|2022-02-08 14:57:10|774.9|774.3|775.9|775.3|776|775.4|774.9|774.3|67
1644332240000|2022-02-08 14:57:20|776|775.4|776.1|775.5|776.2|775.6|776|775.4|63
1644332250000|2022-02-08 14:57:30|776.2|775.6|776.1|775.5|776.3|775.7|776.1|775.5|86
1644332260000|2022-02-08 14:57:40|776|775.4|775.4|774.8|776.2|775.6|775.4|774.8|48
1644332270000|2022-02-08 14:57:50|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|10
1644332280000|2022-02-08 14:58:00|775.5|774.9|775.6|775|775.8|775.2|775.5|774.9|222
1644332290000|2022-02-08 14:58:10|775.5|774.9|775.5|774.9|775.6|775|775.4|774.8|22
1644332300000|2022-02-08 14:58:20|775.3|774.7|775.7|775.1|776|775.4|775.3|774.7|388
1644332310000|2022-02-08 14:58:30|775.6|775|775.8|775.2|775.9|775.3|775.6|775|22
1644332320000|2022-02-08 14:58:40|775.6|775|775.6|775|775.7|775.1|775.6|775|15
1644332330000|2022-02-08 14:58:50|775.5|774.9|775.4|774.8|775.6|775|775.3|774.7|17
1644332340000|2022-02-08 14:59:00|775.5|774.9|775.6|775|776.1|775.5|775.5|774.9|38
1644332350000|2022-02-08 14:59:10|775.8|775.2|775.4|774.8|775.9|775.3|775.4|774.8|41
1644332360000|2022-02-08 14:59:20|775.1|774.5|775|774.4|775.7|775.1|775|774.4|212
1644332370000|2022-02-08 14:59:30|775.2|774.6|775.1|774.5|775.5|774.9|775.1|774.5|13
1644332380000|2022-02-08 14:59:40|775.2|774.6|775.2|774.6|775.5|774.9|775.2|774.6|9
1644332390000|2022-02-08 14:59:50|775.5|774.9|775.7|775.1|775.7|775.1|775.4|774.8|12
1644332400000|2022-02-08 15:00:00|776|775.4|775.5|774.9|776|775.4|775.5|774.9|25
1644332410000|2022-02-08 15:00:10|775.6|775|775.9|775.3|776|775.4|775.6|775|141
1644332420000|2022-02-08 15:00:20|776|775.4|775.4|774.8|776|775.4|775.4|774.8|39
1644332430000|2022-02-08 15:00:30|775.5|774.9|775|774.4|775.5|774.9|775|774.4|21
1644332440000|2022-02-08 15:00:40|||||||||5
1644332450000|2022-02-08 15:00:50|774.6|774|774.7|774.1|774.8|774.2|774.6|774|16
1644332460000|2022-02-08 15:01:00|774.8|774.2|775.4|774.8|775.5|774.9|774.8|774.2|71
1644332470000|2022-02-08 15:01:10|775.3|774.7|774.8|774.2|775.3|774.7|774.8|774.2|57
1644332480000|2022-02-08 15:01:20|774.9|774.3|775|774.4|775|774.4|774.9|774.3|22
1644332490000|2022-02-08 15:01:30|774.9|774.3|774.6|774|775|774.4|774.6|774|26
1644332500000|2022-02-08 15:01:40|774.7|774.1|774.5|773.9|774.8|774.2|774.5|773.9|24
1644332510000|2022-02-08 15:01:50|774|773.4|774.5|773.9|774.5|773.9|774|773.4|22
1644332520000|2022-02-08 15:02:00|774.8|774.2|774.9|774.3|775|774.4|774.6|774|94
1644332530000|2022-02-08 15:02:10|774.8|774.2|774.8|774.2|775|774.4|774.8|774.2|13
1644332540000|2022-02-08 15:02:20|774.9|774.3|774.7|774.1|775|774.4|774.7|774.1|16
1644332550000|2022-02-08 15:02:30|774.6|774|774.3|773.7|774.8|774.2|774.3|773.7|18
1644332560000|2022-02-08 15:02:40|774.5|773.9|774.6|774|774.6|774|774.5|773.9|19
1644332570000|2022-02-08 15:02:50|774.8|774.2|775|774.4|775|774.4|774.6|774|99
1644332580000|2022-02-08 15:03:00|775.3|774.7|775.3|774.7|776|775.4|775.3|774.7|49
1644332590000|2022-02-08 15:03:10|775.4|774.8|774.9|774.3|775.6|775|774.9|774.3|158
1644332600000|2022-02-08 15:03:20|774.8|774.2|775.1|774.5|775.1|774.5|774.8|774.2|9
1644332610000|2022-02-08 15:03:30|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|113
1644332620000|2022-02-08 15:03:40|775.6|775|775.7|775.1|775.7|775.1|775.6|775|12
1644332630000|2022-02-08 15:03:50|775.3|774.7|775.3|774.7|775.6|775|775.3|774.7|20
1644332640000|2022-02-08 15:04:00|775.5|774.9|775.7|775.1|775.8|775.2|775.4|774.8|46
1644332650000|2022-02-08 15:04:10|775.5|774.9|774.7|774.1|775.5|774.9|774.6|774|55
1644332660000|2022-02-08 15:04:20|774.5|773.9|773.9|773.3|774.5|773.9|773.9|773.3|29
1644332670000|2022-02-08 15:04:30|773.8|773.2|774.3|773.7|774.3|773.7|773.8|773.2|36
1644332680000|2022-02-08 15:04:40|774.4|773.8|775.2|774.6|775.3|774.7|774.4|773.8|21
1644332690000|2022-02-08 15:04:50|775.1|774.5|775.7|775.1|775.8|775.2|775.1|774.5|36
1644332700000|2022-02-08 15:05:00|775.6|775|775.4|774.8|775.9|775.3|775.4|774.8|25
1644332710000|2022-02-08 15:05:10|775.5|774.9|775.5|774.9|775.5|774.9|775.3|774.7|7
1644332720000|2022-02-08 15:05:20|775.7|775.1|775.7|775.1|776|775.4|775.7|775.1|9
1644332730000|2022-02-08 15:05:30|775.8|775.2|775.8|775.2|776.1|775.5|775.8|775.2|14
1644332740000|2022-02-08 15:05:40|776.1|775.5|776.1|775.5|776.3|775.7|775.9|775.3|82
1644332750000|2022-02-08 15:05:50|776|775.4|776.3|775.7|776.3|775.7|776|775.4|23
1644332760000|2022-02-08 15:06:00|776.2|775.6|776.2|775.6|776.2|775.6|776.1|775.5|55
1644332770000|2022-02-08 15:06:10|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|18
1644332780000|2022-02-08 15:06:20|||||||||8
1644332790000|2022-02-08 15:06:30|775.8|775.2|775.6|775|775.9|775.3|775.6|775|19
1644332800000|2022-02-08 15:06:40|775.8|775.2|775.8|775.2|776.1|775.5|775.8|775.2|11
1644332810000|2022-02-08 15:06:50|775.7|775.1|775.2|774.6|775.7|775.1|775.2|774.6|54
1644332820000|2022-02-08 15:07:00|775.3|774.7|775.4|774.8|775.4|774.8|775.2|774.6|84
1644332830000|2022-02-08 15:07:10|775.3|774.7|774.8|774.2|775.3|774.7|774.8|774.2|67
1644332840000|2022-02-08 15:07:20|775.1|774.5|774.9|774.3|775.3|774.7|774.8|774.2|105
1644332850000|2022-02-08 15:07:30|775|774.4|775|774.4|775.1|774.5|774.8|774.2|201
1644332860000|2022-02-08 15:07:40|774.9|774.3|774.3|773.7|774.9|774.3|774.2|773.6|36
1644332870000|2022-02-08 15:07:50|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|29
1644332880000|2022-02-08 15:08:00|774.1|773.5|774|773.4|774.1|773.5|774|773.4|26
1644332890000|2022-02-08 15:08:10|774.1|773.5|774|773.4|774.3|773.7|774|773.4|21
1644332900000|2022-02-08 15:08:20|774.2|773.6|774.3|773.7|774.3|773.7|774.1|773.5|11
1644332910000|2022-02-08 15:08:30|774.5|773.9|774.4|773.8|774.6|774|774.4|773.8|18
1644332920000|2022-02-08 15:08:40|774.5|773.9|774.8|774.2|774.8|774.2|774.5|773.9|29
1644332930000|2022-02-08 15:08:50|775|774.4|775|774.4|775|774.4|775|774.4|3
1644332940000|2022-02-08 15:09:00|774.9|774.3|774.8|774.2|775|774.4|774.8|774.2|3
1644332950000|2022-02-08 15:09:10|774.6|774|774.5|773.9|774.8|774.2|774.5|773.9|6
1644332960000|2022-02-08 15:09:20|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|8
1644332970000|2022-02-08 15:09:30|||||||||1
1644332980000|2022-02-08 15:09:40|774.8|774.2|774.8|774.2|774.9|774.3|774.6|774|7
1644332990000|2022-02-08 15:09:50|774.7|774.1|774.3|773.7|774.7|774.1|774.3|773.7|13
1644333000000|2022-02-08 15:10:00|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|28
1644333010000|2022-02-08 15:10:10|774.3|773.7|773.8|773.2|774.3|773.7|773.8|773.2|17
1644333020000|2022-02-08 15:10:20|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|8
1644333030000|2022-02-08 15:10:30|||||||||5
1644333040000|2022-02-08 15:10:40|773.5|772.9|773.4|772.8|773.7|773.1|773.4|772.8|63
1644333050000|2022-02-08 15:10:50|773.5|772.9|773.6|773|773.7|773.1|773.5|772.9|33
1644333060000|2022-02-08 15:11:00|773.8|773.2|774.4|773.8|774.5|773.9|773.8|773.2|26
1644333070000|2022-02-08 15:11:10|774.2|773.6|773.8|773.2|774.2|773.6|773.7|773.1|36
1644333080000|2022-02-08 15:11:20|774|773.4|773.7|773.1|774|773.4|773.7|773.1|22
1644333090000|2022-02-08 15:11:30|773.8|773.2|774.3|773.7|774.3|773.7|773.8|773.2|10
1644333100000|2022-02-08 15:11:40|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|13
1644333110000|2022-02-08 15:11:50|774.5|773.9|774.2|773.6|774.5|773.9|774.2|773.6|116
1644333120000|2022-02-08 15:12:00|||||||||7
1644333130000|2022-02-08 15:12:10|774|773.4|774|773.4|774|773.4|773.7|773.1|36
1644333140000|2022-02-08 15:12:20|773.9|773.3|773.6|773|773.9|773.3|773.6|773|33
1644333150000|2022-02-08 15:12:30|773.5|772.9|773.5|772.9|773.5|772.9|773.3|772.7|13
1644333160000|2022-02-08 15:12:40|773.4|772.8|773.4|772.8|773.5|772.9|773.3|772.7|19
1644333170000|2022-02-08 15:12:50|773.3|772.7|773.5|772.9|773.5|772.9|773.3|772.7|5
1644333180000|2022-02-08 15:13:00|773.4|772.8|773.2|772.6|773.5|772.9|773.2|772.6|24
1644333190000|2022-02-08 15:13:10|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|11
1644333200000|2022-02-08 15:13:20|773.7|773.1|773.8|773.2|773.8|773.2|773.6|773|7
1644333210000|2022-02-08 15:13:30|773.7|773.1|773.7|773.1|773.7|773.1|773.6|773|108
1644333220000|2022-02-08 15:13:40|773.8|773.2|774|773.4|774|773.4|773.8|773.2|11
1644333230000|2022-02-08 15:13:50|773.9|773.3|774.3|773.7|774.3|773.7|773.9|773.3|58
1644333240000|2022-02-08 15:14:00|774.5|773.9|774.6|774|774.6|774|774.5|773.9|169
1644333250000|2022-02-08 15:14:10|774.5|773.9|774.1|773.5|774.5|773.9|774.1|773.5|7
1644333260000|2022-02-08 15:14:20|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|6
1644333270000|2022-02-08 15:14:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|9
1644333280000|2022-02-08 15:14:40|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|193
1644333290000|2022-02-08 15:14:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|34
1644333300000|2022-02-08 15:15:00|773.8|773.2|773.8|773.2|774|773.4|773.8|773.2|14
1644333310000|2022-02-08 15:15:10|773.9|773.3|773.7|773.1|773.9|773.3|773.7|773.1|25
1644333320000|2022-02-08 15:15:20|773.8|773.2|773.9|773.3|774|773.4|773.8|773.2|11
1644333330000|2022-02-08 15:15:30|||||||||4
1644333340000|2022-02-08 15:15:40|774|773.4|774|773.4|774|773.4|774|773.4|4
1644333350000|2022-02-08 15:15:50|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|7
1644333360000|2022-02-08 15:16:00|774.3|773.7|774.4|773.8|774.5|773.9|774.3|773.7|35
1644333370000|2022-02-08 15:16:10|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|6
1644333380000|2022-02-08 15:16:20|774.1|773.5|774|773.4|774.1|773.5|774|773.4|11
1644333390000|2022-02-08 15:16:30|774.2|773.6|774|773.4|774.2|773.6|774|773.4|6
1644333400000|2022-02-08 15:16:40|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|7
1644333410000|2022-02-08 15:16:50|774.3|773.7|774.2|773.6|774.3|773.7|774.1|773.5|64
1644333420000|2022-02-08 15:17:00|774.3|773.7|773.4|772.8|774.5|773.9|773.4|772.8|29
1644333430000|2022-02-08 15:17:10|773.3|772.7|773.6|773|773.9|773.3|773.3|772.7|16
1644333440000|2022-02-08 15:17:20|773.8|773.2|773.9|773.3|773.9|773.3|773.6|773|13
1644333450000|2022-02-08 15:17:30|774|773.4|774.6|774|774.6|774|774|773.4|9
1644333460000|2022-02-08 15:17:40|774.8|774.2|774.6|774|775|774.4|774.5|773.9|20
1644333470000|2022-02-08 15:17:50|775|774.4|774.8|774.2|775|774.4|774.8|774.2|76
1644333480000|2022-02-08 15:18:00|775|774.4|774.4|773.8|775.1|774.5|774.4|773.8|5
1644333490000|2022-02-08 15:18:10|774.5|773.9|774.5|773.9|774.5|773.9|774.4|773.8|4
1644333500000|2022-02-08 15:18:20|||||||||2
1644333510000|2022-02-08 15:18:30|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|4
1644333520000|2022-02-08 15:18:40|774.6|774|774.5|773.9|774.6|774|774.5|773.9|10
1644333530000|2022-02-08 15:18:50|774.6|774|774.6|774|774.6|774|774.6|774|5
1644333540000|2022-02-08 15:19:00|774.8|774.2|775.4|774.8|775.4|774.8|774.8|774.2|63
1644333550000|2022-02-08 15:19:10|||||||||8
1644333560000|2022-02-08 15:19:20|||||||||14
1644333570000|2022-02-08 15:19:30|775.2|774.6|774.9|774.3|775.2|774.6|774.9|774.3|10
1644333580000|2022-02-08 15:19:40|774.8|774.2|774.4|773.8|774.8|774.2|774.4|773.8|14
1644333590000|2022-02-08 15:19:50|774.3|773.7|774.1|773.5|774.3|773.7|774.1|773.5|305
1644333600000|2022-02-08 15:20:00|774.3|773.7|774.4|773.8|774.5|773.9|774.3|773.7|6
1644333610000|2022-02-08 15:20:10|774.3|773.7|774.5|773.9|774.6|774|774.3|773.7|15
1644333620000|2022-02-08 15:20:20|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|52
1644333630000|2022-02-08 15:20:30|774.6|774|774.6|774|774.6|774|774.6|774|9
1644333640000|2022-02-08 15:20:40|774.5|773.9|774.9|774.3|774.9|774.3|774.4|773.8|155
1644333650000|2022-02-08 15:20:50|775|774.4|775|774.4|775|774.4|775|774.4|17
1644333660000|2022-02-08 15:21:00|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|35
1644333670000|2022-02-08 15:21:10|774.7|774.1|774.9|774.3|775|774.4|774.7|774.1|18
1644333680000|2022-02-08 15:21:20|775|774.4|775.1|774.5|775.1|774.5|775|774.4|29
1644333690000|2022-02-08 15:21:30|||||||||20
1644333700000|2022-02-08 15:21:40|775.2|774.6|775.2|774.6|775.4|774.8|775.1|774.5|82
1644333710000|2022-02-08 15:21:50|775.5|774.9|775.9|775.3|775.9|775.3|775.5|774.9|22
1644333720000|2022-02-08 15:22:00|776|775.4|775.7|775.1|776|775.4|775.5|774.9|26
1644333730000|2022-02-08 15:22:10|775.6|775|775.6|775|775.6|775|775.6|775|2
1644333740000|2022-02-08 15:22:20|775.7|775.1|775.7|775.1|775.8|775.2|775.7|775.1|10
1644333750000|2022-02-08 15:22:30|775.6|775|775.8|775.2|775.8|775.2|775.6|775|4
1644333760000|2022-02-08 15:22:40|776|775.4|775.9|775.3|776|775.4|775.9|775.3|4
1644333770000|2022-02-08 15:22:50|775.6|775|775.4|774.8|775.6|775|775.4|774.8|15
1644333780000|2022-02-08 15:23:00|775.5|774.9|774.6|774|775.5|774.9|774.5|773.9|14
1644333790000|2022-02-08 15:23:10|774.5|773.9|775|774.4|775|774.4|774.5|773.9|13
1644333800000|2022-02-08 15:23:20|774.9|774.3|774.9|774.3|775.1|774.5|774.9|774.3|21
1644333810000|2022-02-08 15:23:30|775|774.4|774.7|774.1|775.3|774.7|774.6|774|29
1644333820000|2022-02-08 15:23:40|774.5|773.9|774.6|774|774.6|774|774.5|773.9|3
1644333830000|2022-02-08 15:23:50|774.9|774.3|774.3|773.7|774.9|774.3|774.3|773.7|13
1644333840000|2022-02-08 15:24:00|774.4|773.8|774.6|774|774.7|774.1|774.4|773.8|22
1644333850000|2022-02-08 15:24:10|774.4|773.8|774.4|773.8|774.4|773.8|774.3|773.7|2
1644333860000|2022-02-08 15:24:20|774.3|773.7|774.3|773.7|774.4|773.8|774.3|773.7|10
1644333870000|2022-02-08 15:24:30|774.4|773.8|774.3|773.7|774.5|773.9|774.3|773.7|6
1644333880000|2022-02-08 15:24:40|774.4|773.8|774.9|774.3|774.9|774.3|774.4|773.8|51
1644333890000|2022-02-08 15:24:50|774.8|774.2|774.6|774|774.8|774.2|774.6|774|16
1644333900000|2022-02-08 15:25:00|774.7|774.1|775.1|774.5|775.1|774.5|774.7|774.1|12
1644333910000|2022-02-08 15:25:10|||||||||2
1644333920000|2022-02-08 15:25:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|6
1644333930000|2022-02-08 15:25:30|775.3|774.7|775.5|774.9|775.5|774.9|775.3|774.7|9
1644333940000|2022-02-08 15:25:40|775.6|775|775.7|775.1|775.7|775.1|775.6|775|10
1644333950000|2022-02-08 15:25:50|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|9
1644333960000|2022-02-08 15:26:00|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|13
1644333970000|2022-02-08 15:26:10|||||||||108
1644333980000|2022-02-08 15:26:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|3
1644333990000|2022-02-08 15:26:30|775.5|774.9|775|774.4|775.5|774.9|775|774.4|95
1644334000000|2022-02-08 15:26:40|775.3|774.7|775.4|774.8|775.7|775.1|775.3|774.7|16
1644334010000|2022-02-08 15:26:50|775.3|774.7|775.1|774.5|775.3|774.7|775.1|774.5|8
1644334020000|2022-02-08 15:27:00|775|774.4|775|774.4|775|774.4|774.8|774.2|22
1644334030000|2022-02-08 15:27:10|774.5|773.9|774.1|773.5|774.5|773.9|774.1|773.5|13
1644334040000|2022-02-08 15:27:20|774|773.4|774.4|773.8|774.4|773.8|774|773.4|16
1644334050000|2022-02-08 15:27:30|774.2|773.6|774.4|773.8|774.4|773.8|774.2|773.6|6
1644334060000|2022-02-08 15:27:40|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|10
1644334070000|2022-02-08 15:27:50|773.7|773.1|773.6|773|773.7|773.1|773.6|773|19
1644334080000|2022-02-08 15:28:00|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|13
1644334100000|2022-02-08 15:28:20|773.8|773.2|773.7|773.1|773.9|773.3|773.7|773.1|7
1644334110000|2022-02-08 15:28:30|773.6|773|773.6|773|773.6|773|773.6|773|2
1644334120000|2022-02-08 15:28:40|||||||||2
1644334130000|2022-02-08 15:28:50|773.7|773.1|773.6|773|773.7|773.1|773.6|773|4
1644334140000|2022-02-08 15:29:00|773.5|772.9|772.9|772.3|773.5|772.9|772.9|772.3|28
1644334150000|2022-02-08 15:29:10|773|772.4|772.9|772.3|773|772.4|772.9|772.3|17
1644334160000|2022-02-08 15:29:20|772.8|772.2|772.5|771.9|773|772.4|772.4|771.8|46
1644334170000|2022-02-08 15:29:30|772.6|772|772.6|772|772.8|772.2|772.6|772|8
1644334180000|2022-02-08 15:29:40|772.5|771.9|772.8|772.2|772.8|772.2|772.5|771.9|20
1644334190000|2022-02-08 15:29:50|772.3|771.7|772|771.4|772.3|771.7|772|771.4|27
1644334200000|2022-02-08 15:30:00|772.3|771.7|772.3|771.7|772.3|771.7|772.1|771.5|27
1644334210000|2022-02-08 15:30:10|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|36
1644334220000|2022-02-08 15:30:20|772.6|772|772.7|772.1|772.9|772.3|772.6|772|63
1644334230000|2022-02-08 15:30:30|772.9|772.3|772.7|772.1|772.9|772.3|772.7|772.1|7
1644334240000|2022-02-08 15:30:40|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|7
1644334250000|2022-02-08 15:30:50|773.1|772.5|773.5|772.9|773.5|772.9|773.1|772.5|14
1644334260000|2022-02-08 15:31:00|773.6|773|773.9|773.3|773.9|773.3|773.5|772.9|13
1644334270000|2022-02-08 15:31:10|774|773.4|773.6|773|774|773.4|773.5|772.9|13
1644334280000|2022-02-08 15:31:20|773.8|773.2|774|773.4|774|773.4|773.6|773|10
1644334290000|2022-02-08 15:31:30|774.1|773.5|774.3|773.7|774.6|774|774.1|773.5|17
1644334300000|2022-02-08 15:31:40|774.1|773.5|774.1|773.5|774.4|773.8|774|773.4|7
1644334310000|2022-02-08 15:31:50|774|773.4|774|773.4|774|773.4|773.9|773.3|12
1644334320000|2022-02-08 15:32:00|773.9|773.3|774.1|773.5|774.5|773.9|773.9|773.3|33
1644334330000|2022-02-08 15:32:10|774|773.4|774|773.4|774|773.4|774|773.4|1
1644334340000|2022-02-08 15:32:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|27
1644334350000|2022-02-08 15:32:30|774|773.4|773.9|773.3|774|773.4|773.9|773.3|14
1644334360000|2022-02-08 15:32:40|||||||||2
1644334370000|2022-02-08 15:32:50|774|773.4|774.3|773.7|774.3|773.7|774|773.4|10
1644334380000|2022-02-08 15:33:00|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|12
1644334390000|2022-02-08 15:33:10|773.7|773.1|773.6|773|773.7|773.1|773.5|772.9|11
1644334400000|2022-02-08 15:33:20|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|6
1644334410000|2022-02-08 15:33:30|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|6
1644334420000|2022-02-08 15:33:40|||||||||6
1644334430000|2022-02-08 15:33:50|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|7
1644334440000|2022-02-08 15:34:00|||||||||6
1644334450000|2022-02-08 15:34:10|||||||||5
1644334460000|2022-02-08 15:34:20|774|773.4|774.1|773.5|774.2|773.6|773.9|773.3|12
1644334470000|2022-02-08 15:34:30|774.2|773.6|773.9|773.3|774.2|773.6|773.9|773.3|21
1644334480000|2022-02-08 15:34:40|774.1|773.5|774.6|774|774.6|774|774.1|773.5|11
1644334490000|2022-02-08 15:34:50|774.5|773.9|774|773.4|774.6|774|774|773.4|24
1644334500000|2022-02-08 15:35:00|774.1|773.5|774.4|773.8|774.4|773.8|774.1|773.5|20
1644334510000|2022-02-08 15:35:10|||||||||1
1644334520000|2022-02-08 15:35:20|775.1|774.5|775.2|774.6|775.4|774.8|775.1|774.5|27
1644334530000|2022-02-08 15:35:30|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|4
1644334540000|2022-02-08 15:35:40|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|61
1644334550000|2022-02-08 15:35:50|775.4|774.8|775.5|774.9|775.6|775|775.4|774.8|19
1644334560000|2022-02-08 15:36:00|775.4|774.8|775.6|775|775.6|775|775.4|774.8|18
1644334570000|2022-02-08 15:36:10|775.5|774.9|776.3|775.7|776.3|775.7|775.5|774.9|51
1644334580000|2022-02-08 15:36:20|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|12
1644334590000|2022-02-08 15:36:30|||||||||124
1644334600000|2022-02-08 15:36:40|776.5|775.9|776.9|776.3|776.9|776.3|776.5|775.9|24
1644334610000|2022-02-08 15:36:50|777.1|776.5|777.4|776.8|777.4|776.8|777.1|776.5|73
1644334620000|2022-02-08 15:37:00|777.3|776.7|777.8|777.2|777.8|777.2|777.3|776.7|57
1644334630000|2022-02-08 15:37:10|777.9|777.3|777.9|777.3|778.4|777.8|777.9|777.3|43
1644334640000|2022-02-08 15:37:20|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|29
1644334650000|2022-02-08 15:37:30|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|30
1644334660000|2022-02-08 15:37:40|778.4|777.8|778.4|777.8|778.4|777.8|778.3|777.7|54
1644334670000|2022-02-08 15:37:50|778.3|777.7|778.2|777.6|778.5|777.9|778.1|777.5|66
1644334680000|2022-02-08 15:38:00|778.4|777.8|778.5|777.9|778.5|777.9|778.3|777.7|25
1644334690000|2022-02-08 15:38:10|778.4|777.8|778.7|778.1|778.7|778.1|778.4|777.8|18
1644334700000|2022-02-08 15:38:20|778.9|778.3|779.1|778.5|779.1|778.5|778.9|778.3|20
1644334710000|2022-02-08 15:38:30|779|778.4|779.4|778.8|779.4|778.8|779|778.4|33
1644334720000|2022-02-08 15:38:40|779.2|778.6|779.2|778.6|779.3|778.7|779.1|778.5|27
1644334730000|2022-02-08 15:38:50|779.1|778.5|779.1|778.5|779.1|778.5|778.9|778.3|50
1644334740000|2022-02-08 15:39:00|778.9|778.3|778.4|777.8|778.9|778.3|778.4|777.8|23
1644334750000|2022-02-08 15:39:10|778.2|777.6|778.1|777.5|778.5|777.9|778.1|777.5|19
1644334760000|2022-02-08 15:39:20|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|5
1644334770000|2022-02-08 15:39:30|778|777.4|778.2|777.6|778.2|777.6|778|777.4|12
1644334780000|2022-02-08 15:39:40|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|7
1644334790000|2022-02-08 15:39:50|||||||||4
1644334800000|2022-02-08 15:40:00|777.9|777.3|778.1|777.5|778.1|777.5|777.8|777.2|123
1644334810000|2022-02-08 15:40:10|777.9|777.3|777.6|777|777.9|777.3|777.5|776.9|128
1644334820000|2022-02-08 15:40:20|777.9|777.3|778.1|777.5|778.1|777.5|777.8|777.2|42
1644334830000|2022-02-08 15:40:30|778|777.4|778.1|777.5|778.1|777.5|778|777.4|11
1644334840000|2022-02-08 15:40:40|778|777.4|778.1|777.5|778.1|777.5|778|777.4|5
1644334850000|2022-02-08 15:40:50|778.4|777.8|777.6|777|778.4|777.8|777.5|776.9|32
1644334860000|2022-02-08 15:41:00|777.8|777.2|778|777.4|778|777.4|777.6|777|28
1644334870000|2022-02-08 15:41:10|777.9|777.3|777.9|777.3|778|777.4|777.9|777.3|40
1644334880000|2022-02-08 15:41:20|778|777.4|777.8|777.2|778.1|777.5|777.6|777|69
1644334890000|2022-02-08 15:41:30|777.9|777.3|777.9|777.3|777.9|777.3|777.6|777|12
1644334900000|2022-02-08 15:41:40|778|777.4|778.8|778.2|778.9|778.3|778|777.4|860
1644334910000|2022-02-08 15:41:50|778.9|778.3|778.4|777.8|778.9|778.3|778.3|777.7|34
1644334920000|2022-02-08 15:42:00|778.7|778.1|778.5|777.9|778.8|778.2|778.5|777.9|26
1644334930000|2022-02-08 15:42:10|778.7|778.1|778.8|778.2|778.8|778.2|778.6|778|222
1644334940000|2022-02-08 15:42:20|778.6|778|778.5|777.9|778.6|778|778.5|777.9|5
1644334950000|2022-02-08 15:42:30|778.6|778|778.8|778.2|778.8|778.2|778.5|777.9|8
1644334960000|2022-02-08 15:42:40|778.5|777.9|778.3|777.7|778.5|777.9|778.3|777.7|7
1644334970000|2022-02-08 15:42:50|778.4|777.8|778.5|777.9|778.5|777.9|778.3|777.7|6
1644334980000|2022-02-08 15:43:00|778.6|778|778.2|777.6|778.6|778|778.2|777.6|33
1644334990000|2022-02-08 15:43:10|778.4|777.8|778.3|777.7|778.5|777.9|778.3|777.7|12
1644335000000|2022-02-08 15:43:20|778.4|777.8|777.9|777.3|778.4|777.8|777.9|777.3|31
1644335010000|2022-02-08 15:43:30|777.8|777.2|777.5|776.9|777.8|777.2|777.4|776.8|25
1644335020000|2022-02-08 15:43:40|777.6|777|777.6|777|777.6|777|777.6|777|7
1644335030000|2022-02-08 15:43:50|777.8|777.2|778|777.4|778|777.4|777.8|777.2|4
1644335040000|2022-02-08 15:44:00|778.1|777.5|777.9|777.3|778.1|777.5|777.9|777.3|24
1644335050000|2022-02-08 15:44:10|777.8|777.2|777.4|776.8|777.8|777.2|777.4|776.8|8
1644335060000|2022-02-08 15:44:20|777.6|777|777.6|777|777.6|777|777.6|777|5
1644335070000|2022-02-08 15:44:30|||||||||2
1644335080000|2022-02-08 15:44:40|||||||||8
1644335090000|2022-02-08 15:44:50|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|8
1644335100000|2022-02-08 15:45:00|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|9
1644335110000|2022-02-08 15:45:10|778.2|777.6|778|777.4|778.2|777.6|778|777.4|11
1644335120000|2022-02-08 15:45:20|778.2|777.6|778|777.4|778.3|777.7|778|777.4|20
1644335130000|2022-02-08 15:45:30|778.1|777.5|777.8|777.2|778.1|777.5|777.8|777.2|9
1644335140000|2022-02-08 15:45:40|778|777.4|778.4|777.8|778.4|777.8|778|777.4|7
1644335150000|2022-02-08 15:45:50|778.3|777.7|778.3|777.7|778.3|777.7|778.1|777.5|16
1644335160000|2022-02-08 15:46:00|778.5|777.9|778.6|778|778.8|778.2|778.4|777.8|46
1644335170000|2022-02-08 15:46:10|778.5|777.9|778.6|778|778.6|778|778.4|777.8|15
1644335180000|2022-02-08 15:46:20|778.7|778.1|778.1|777.5|778.7|778.1|778.1|777.5|72
1644335190000|2022-02-08 15:46:30|778|777.4|778|777.4|778.1|777.5|778|777.4|6
1644335200000|2022-02-08 15:46:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|59
1644335210000|2022-02-08 15:46:50|778|777.4|778.5|777.9|778.5|777.9|777.9|777.3|17
1644335220000|2022-02-08 15:47:00|778.4|777.8|777.9|777.3|778.5|777.9|777.8|777.2|16
1644335230000|2022-02-08 15:47:10|778|777.4|778.1|777.5|778.1|777.5|778|777.4|14
1644335240000|2022-02-08 15:47:20|778.2|777.6|778.3|777.7|778.3|777.7|778.2|777.6|7
1644335250000|2022-02-08 15:47:30|||||||||6
1644335260000|2022-02-08 15:47:40|||||||||5
1644335270000|2022-02-08 15:47:50|778.7|778.1|778.4|777.8|778.7|778.1|778.4|777.8|444
1644335280000|2022-02-08 15:48:00|778.3|777.7|778.5|777.9|778.5|777.9|778.3|777.7|14
1644335290000|2022-02-08 15:48:10|||||||||5
1644335300000|2022-02-08 15:48:20|||||||||4
1644335310000|2022-02-08 15:48:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|2
1644335320000|2022-02-08 15:48:40|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|3
1644335330000|2022-02-08 15:48:50|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|8
1644335340000|2022-02-08 15:49:00|778.3|777.7|777.3|776.7|778.3|777.7|777.3|776.7|56
1644335350000|2022-02-08 15:49:10|777.4|776.8|776.6|776|777.5|776.9|776.6|776|33
1644335360000|2022-02-08 15:49:20|776.8|776.2|776.9|776.3|777|776.4|776.8|776.2|6
1644335370000|2022-02-08 15:49:30|777|776.4|777.4|776.8|777.4|776.8|777|776.4|13
1644335380000|2022-02-08 15:49:40|777.3|776.7|777|776.4|777.4|776.8|776.9|776.3|15
1644335390000|2022-02-08 15:49:50|777.1|776.5|776.8|776.2|777.1|776.5|776.8|776.2|14
1644335400000|2022-02-08 15:50:00|776.9|776.3|776.5|775.9|776.9|776.3|776.5|775.9|28
1644335410000|2022-02-08 15:50:10|776.6|776|775.9|775.3|776.8|776.2|775.6|775|73
1644335420000|2022-02-08 15:50:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|7
1644335430000|2022-02-08 15:50:30|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|7
1644335440000|2022-02-08 15:50:40|776.5|775.9|776.5|775.9|776.5|775.9|776.4|775.8|12
1644335450000|2022-02-08 15:50:50|776.4|775.8|776.4|775.8|776.4|775.8|776.3|775.7|3
1644335460000|2022-02-08 15:51:00|776.5|775.9|776.9|776.3|776.9|776.3|776.5|775.9|13
1644335470000|2022-02-08 15:51:10|776.6|776|776.5|775.9|776.7|776.1|776.4|775.8|28
1644335480000|2022-02-08 15:51:20|776.6|776|776.6|776|776.9|776.3|776.6|776|14
1644335490000|2022-02-08 15:51:30|776.7|776.1|776.6|776|776.8|776.2|776.5|775.9|15
1644335500000|2022-02-08 15:51:40|||||||||7
1644335510000|2022-02-08 15:51:50|776.5|775.9|776.3|775.7|776.5|775.9|776.2|775.6|29
1644335520000|2022-02-08 15:52:00|776.2|775.6|776.5|775.9|776.5|775.9|776.2|775.6|14
1644335530000|2022-02-08 15:52:10|776.6|776|776.6|776|776.6|776|776.5|775.9|6
1644335540000|2022-02-08 15:52:20|776.7|776.1|776.9|776.3|777|776.4|776.7|776.1|9
1644335550000|2022-02-08 15:52:30|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|6
1644335560000|2022-02-08 15:52:40|777|776.4|777.1|776.5|777.4|776.8|777|776.4|19
1644335570000|2022-02-08 15:52:50|777|776.4|776.9|776.3|777|776.4|776.9|776.3|19
1644335580000|2022-02-08 15:53:00|776.8|776.2|777.1|776.5|777.1|776.5|776.8|776.2|20
1644335590000|2022-02-08 15:53:10|777|776.4|776.6|776|777|776.4|776.4|775.8|17
1644335600000|2022-02-08 15:53:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|67
1644335610000|2022-02-08 15:53:30|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|5
1644335620000|2022-02-08 15:53:40|||||||||4
1644335630000|2022-02-08 15:53:50|777|776.4|776.6|776|777|776.4|776.6|776|11
1644335640000|2022-02-08 15:54:00|776.4|775.8|776.3|775.7|776.4|775.8|776.1|775.5|11
1644335650000|2022-02-08 15:54:10|776.8|776.2|776.5|775.9|776.8|776.2|776.4|775.8|25
1644335660000|2022-02-08 15:54:20|776.6|776|776.5|775.9|776.6|776|776.4|775.8|10
1644335670000|2022-02-08 15:54:30|776.6|776|776.4|775.8|776.6|776|776.3|775.7|9
1644335680000|2022-02-08 15:54:40|776.5|775.9|776.6|776|776.6|776|776.5|775.9|14
1644335690000|2022-02-08 15:54:50|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|4
1644335700000|2022-02-08 15:55:00|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|5
1644335710000|2022-02-08 15:55:10|||||||||4
1644335720000|2022-02-08 15:55:20|776.6|776|776.8|776.2|776.8|776.2|776.5|775.9|16
1644335730000|2022-02-08 15:55:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|2
1644335740000|2022-02-08 15:55:40|777.1|776.5|777.1|776.5|777.1|776.5|777|776.4|8
1644335750000|2022-02-08 15:55:50|777.3|776.7|777.1|776.5|777.3|776.7|777.1|776.5|10
1644335760000|2022-02-08 15:56:00|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|6
1644335770000|2022-02-08 15:56:10|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|4
1644335780000|2022-02-08 15:56:20|||||||||3
1644335790000|2022-02-08 15:56:30|||||||||1
1644335800000|2022-02-08 15:56:40|||||||||3
1644335810000|2022-02-08 15:56:50|||||||||3
1644335820000|2022-02-08 15:57:00|777.1|776.5|777.3|776.7|777.4|776.8|777.1|776.5|10
1644335830000|2022-02-08 15:57:10|777.2|776.6|776.9|776.3|777.3|776.7|776.9|776.3|26
1644335840000|2022-02-08 15:57:20|777|776.4|776.9|776.3|777|776.4|776.9|776.3|9
1644335850000|2022-02-08 15:57:30|777|776.4|776.9|776.3|777|776.4|776.8|776.2|15
1644335860000|2022-02-08 15:57:40|776.8|776.2|776.1|775.5|776.8|776.2|776.1|775.5|63
1644335870000|2022-02-08 15:57:50|775.9|775.3|776|775.4|776|775.4|775.9|775.3|16
1644335880000|2022-02-08 15:58:00|776.1|775.5|776.3|775.7|776.3|775.7|776.1|775.5|34
1644335890000|2022-02-08 15:58:10|||||||||12
1644335900000|2022-02-08 15:58:20|776.2|775.6|776|775.4|776.2|775.6|776|775.4|6
1644335910000|2022-02-08 15:58:30|776.1|775.5|776|775.4|776.1|775.5|776|775.4|1
1644335920000|2022-02-08 15:58:40|||||||||15
1644335930000|2022-02-08 15:58:50|||||||||3
1644335940000|2022-02-08 15:59:00|775.9|775.3|776.1|775.5|776.1|775.5|775.9|775.3|16
1644335950000|2022-02-08 15:59:10|776|775.4|775.9|775.3|776|775.4|775.9|775.3|4
1644335960000|2022-02-08 15:59:20|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|1062
1644335970000|2022-02-08 15:59:30|776|775.4|775.9|775.3|776|775.4|775.9|775.3|21
1644335980000|2022-02-08 15:59:40|776|775.4|775.9|775.3|776|775.4|775.9|775.3|3
1644335990000|2022-02-08 15:59:50|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|16
1644336000000|2022-02-08 16:00:00|775.8|775.2|775.3|774.7|775.8|775.2|774.8|774.2|27
1644336010000|2022-02-08 16:00:10|775.2|774.6|775.2|774.6|775.3|774.7|775.2|774.6|12
1644336020000|2022-02-08 16:00:20|||||||||8
1644336030000|2022-02-08 16:00:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|19
1644336040000|2022-02-08 16:00:40|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|6
1644336050000|2022-02-08 16:00:50|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|1
1644336060000|2022-02-08 16:01:00|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|45
1644336070000|2022-02-08 16:01:10|775.3|774.7|774.9|774.3|775.3|774.7|774.9|774.3|21
1644336080000|2022-02-08 16:01:20|775|774.4|775.2|774.6|775.2|774.6|775|774.4|12
1644336090000|2022-02-08 16:01:30|775.1|774.5|775|774.4|775.1|774.5|775|774.4|23
1644336100000|2022-02-08 16:01:40|774.9|774.3|775.1|774.5|775.2|774.6|774.7|774.1|72
1644336110000|2022-02-08 16:01:50|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|4
1644336120000|2022-02-08 16:02:00|775.4|774.8|775|774.4|775.4|774.8|775|774.4|33
1644336130000|2022-02-08 16:02:10|774.9|774.3|774.9|774.3|774.9|774.3|774.8|774.2|223
1644336140000|2022-02-08 16:02:20|774.4|773.8|774.6|774|774.6|774|774.4|773.8|18
1644336150000|2022-02-08 16:02:30|774.9|774.3|775|774.4|775|774.4|774.9|774.3|31
1644336160000|2022-02-08 16:02:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|10
1644336170000|2022-02-08 16:02:50|774.7|774.1|774.5|773.9|774.7|774.1|774.5|773.9|6
1644336180000|2022-02-08 16:03:00|773.6|773|773.8|773.2|773.8|773.2|773.6|773|20
1644336190000|2022-02-08 16:03:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|12
1644336200000|2022-02-08 16:03:20|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|33
1644336210000|2022-02-08 16:03:30|773.9|773.3|774.3|773.7|774.3|773.7|773.9|773.3|10
1644336220000|2022-02-08 16:03:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|1
1644336230000|2022-02-08 16:03:50|||||||||4
1644336240000|2022-02-08 16:04:00|774.6|774|774.8|774.2|774.9|774.3|774.6|774|5
1644336250000|2022-02-08 16:04:10|774.9|774.3|774.4|773.8|774.9|774.3|774.4|773.8|9
1644336260000|2022-02-08 16:04:20|774.3|773.7|774.4|773.8|774.4|773.8|774|773.4|17
1644336270000|2022-02-08 16:04:30|774.3|773.7|774.2|773.6|774.3|773.7|774.1|773.5|6
1644336280000|2022-02-08 16:04:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1644336290000|2022-02-08 16:04:50|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|7
1644336300000|2022-02-08 16:05:00|774.1|773.5|774.4|773.8|774.4|773.8|774.1|773.5|5
1644336310000|2022-02-08 16:05:10|774.3|773.7|774.3|773.7|774.4|773.8|774.2|773.6|13
1644336320000|2022-02-08 16:05:20|774.4|773.8|774.9|774.3|774.9|774.3|774.4|773.8|12
1644336330000|2022-02-08 16:05:30|775|774.4|774.9|774.3|775|774.4|774.9|774.3|7
1644336340000|2022-02-08 16:05:40|774.8|774.2|774.8|774.2|774.9|774.3|774.8|774.2|2
1644336350000|2022-02-08 16:05:50|775|774.4|775.1|774.5|775.3|774.7|775|774.4|27
1644336360000|2022-02-08 16:06:00|775.2|774.6|774.9|774.3|775.3|774.7|774.9|774.3|23
1644336370000|2022-02-08 16:06:10|775|774.4|775|774.4|775|774.4|774.9|774.3|5
1644336380000|2022-02-08 16:06:20|775.1|774.5|775.1|774.5|775.1|774.5|775|774.4|4
1644336390000|2022-02-08 16:06:30|775|774.4|774.9|774.3|775|774.4|774.9|774.3|11
1644336400000|2022-02-08 16:06:40|||||||||2
1644336410000|2022-02-08 16:06:50|775.1|774.5|775.4|774.8|775.4|774.8|775.1|774.5|36
1644336420000|2022-02-08 16:07:00|||||||||3
1644336430000|2022-02-08 16:07:10|775.8|775.2|775.6|775|776|775.4|775.6|775|47
1644336440000|2022-02-08 16:07:20|775.5|774.9|775.9|775.3|775.9|775.3|775.5|774.9|534
1644336450000|2022-02-08 16:07:30|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|13
1644336460000|2022-02-08 16:07:40|||||||||1
1644336470000|2022-02-08 16:07:50|775.6|775|775.7|775.1|775.8|775.2|775.6|775|20
1644336480000|2022-02-08 16:08:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|9
1644336490000|2022-02-08 16:08:10|||||||||5
1644336500000|2022-02-08 16:08:20|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|3
1644336510000|2022-02-08 16:08:30|775.5|774.9|775.7|775.1|775.7|775.1|775.5|774.9|63
1644336520000|2022-02-08 16:08:40|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|3
1644336530000|2022-02-08 16:08:50|775.5|774.9|775.3|774.7|775.5|774.9|775.3|774.7|4
1644336540000|2022-02-08 16:09:00|775.2|774.6|775.3|774.7|775.3|774.7|775.1|774.5|23
1644336550000|2022-02-08 16:09:10|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|3
1644336560000|2022-02-08 16:09:20|||||||||4
1644336570000|2022-02-08 16:09:30|775.5|774.9|775.4|774.8|775.7|775.1|775.4|774.8|11
1644336580000|2022-02-08 16:09:40|||||||||9
1644336590000|2022-02-08 16:09:50|775.6|775|775.6|775|775.6|775|775.6|775|3
1644336600000|2022-02-08 16:10:00|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|8
1644336610000|2022-02-08 16:10:10|775.6|775|775.6|775|775.6|775|775.6|775|3
1644336620000|2022-02-08 16:10:20|775.7|775.1|775.7|775.1|775.7|775.1|775.6|775|4
1644336630000|2022-02-08 16:10:30|775.6|775|775.7|775.1|775.7|775.1|775.6|775|2
1644336640000|2022-02-08 16:10:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|6
1644336650000|2022-02-08 16:10:50|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|5
1644336660000|2022-02-08 16:11:00|775.9|775.3|776.7|776.1|776.7|776.1|775.9|775.3|37
1644336670000|2022-02-08 16:11:10|776.6|776|776.8|776.2|776.8|776.2|776.5|775.9|19
1644336680000|2022-02-08 16:11:20|776.9|776.3|776.9|776.3|776.9|776.3|776.8|776.2|8
1644336690000|2022-02-08 16:11:30|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|1
1644336700000|2022-02-08 16:11:40|777.1|776.5|777.3|776.7|777.3|776.7|777.1|776.5|16
1644336710000|2022-02-08 16:11:50|777.4|776.8|777.3|776.7|777.5|776.9|777.2|776.6|29
1644336720000|2022-02-08 16:12:00|777.2|776.6|777.1|776.5|777.2|776.6|776.9|776.3|13
1644336730000|2022-02-08 16:12:10|777|776.4|776.8|776.2|777.1|776.5|776.8|776.2|25
1644336740000|2022-02-08 16:12:20|||||||||12
1644336750000|2022-02-08 16:12:30|||||||||2
1644336760000|2022-02-08 16:12:40|776.7|776.1|776.8|776.2|776.9|776.3|776.7|776.1|5
1644336770000|2022-02-08 16:12:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|6
1644336780000|2022-02-08 16:13:00|||||||||8
1644336790000|2022-02-08 16:13:10|||||||||1
1644336800000|2022-02-08 16:13:20|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|10
1644336810000|2022-02-08 16:13:30|777|776.4|777|776.4|777|776.4|776.9|776.3|9
1644336820000|2022-02-08 16:13:40|||||||||2
1644336830000|2022-02-08 16:13:50|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|6
1644336840000|2022-02-08 16:14:00|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|10
1644336850000|2022-02-08 16:14:10|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|5
1644336860000|2022-02-08 16:14:20|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|3
1644336870000|2022-02-08 16:14:30|776.8|776.2|776.5|775.9|776.8|776.2|776.5|775.9|32
1644336880000|2022-02-08 16:14:40|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|2
1644336890000|2022-02-08 16:14:50|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|8
1644336900000|2022-02-08 16:15:00|776.9|776.3|776.9|776.3|777|776.4|776.9|776.3|7
1644336910000|2022-02-08 16:15:10|777.1|776.5|777.3|776.7|777.3|776.7|777.1|776.5|12
1644336920000|2022-02-08 16:15:20|||||||||10
1644336930000|2022-02-08 16:15:30|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|5
1644336940000|2022-02-08 16:15:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|2
1644336950000|2022-02-08 16:15:50|777.1|776.5|777.2|776.6|777.2|776.6|776.9|776.3|18
1644336960000|2022-02-08 16:16:00|||||||||1
1644336970000|2022-02-08 16:16:10|||||||||3
1644336980000|2022-02-08 16:16:20|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|11
1644336990000|2022-02-08 16:16:30|777.3|776.7|777.7|777.1|777.7|777.1|777.3|776.7|11
1644337000000|2022-02-08 16:16:40|778.1|777.5|778.1|777.5|778.2|777.6|777.8|777.2|36
1644337010000|2022-02-08 16:16:50|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|4
1644337020000|2022-02-08 16:17:00|778.3|777.7|778.1|777.5|778.3|777.7|778.1|777.5|21
1644337030000|2022-02-08 16:17:10|778|777.4|777.9|777.3|778|777.4|777.9|777.3|12
1644337040000|2022-02-08 16:17:20|778|777.4|778.1|777.5|778.2|777.6|778|777.4|5
1644337050000|2022-02-08 16:17:30|778|777.4|778.1|777.5|778.1|777.5|778|777.4|4
1644337060000|2022-02-08 16:17:40|778|777.4|777.9|777.3|778.1|777.5|777.9|777.3|5
1644337070000|2022-02-08 16:17:50|||||||||6
1644337080000|2022-02-08 16:18:00|777.8|777.2|777.7|777.1|777.8|777.2|777.6|777|32
1644337090000|2022-02-08 16:18:10|777.6|777|777.7|777.1|777.7|777.1|777.6|777|4
1644337100000|2022-02-08 16:18:20|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|10
1644337110000|2022-02-08 16:18:30|778|777.4|777.8|777.2|778|777.4|777.8|777.2|8
1644337120000|2022-02-08 16:18:40|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|7
1644337130000|2022-02-08 16:18:50|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|5
1644337140000|2022-02-08 16:19:00|777.9|777.3|777.9|777.3|778.1|777.5|777.9|777.3|12
1644337150000|2022-02-08 16:19:10|||||||||13
1644337160000|2022-02-08 16:19:20|777.8|777.2|777.9|777.3|778.1|777.5|777.8|777.2|19
1644337170000|2022-02-08 16:19:30|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|46
1644337180000|2022-02-08 16:19:40|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|2
1644337190000|2022-02-08 16:19:50|||||||||4
1644337200000|2022-02-08 16:20:00|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|13
1644337210000|2022-02-08 16:20:10|777.9|777.3|778|777.4|778|777.4|777.8|777.2|20
1644337220000|2022-02-08 16:20:20|778.1|777.5|777.9|777.3|778.1|777.5|777.9|777.3|3
1644337230000|2022-02-08 16:20:30|777.7|777.1|777.7|777.1|777.7|777.1|777.6|777|25
1644337240000|2022-02-08 16:20:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|7
1644337250000|2022-02-08 16:20:50|777.7|777.1|777.3|776.7|777.7|777.1|777.3|776.7|30
1644337260000|2022-02-08 16:21:00|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|5
1644337270000|2022-02-08 16:21:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1644337280000|2022-02-08 16:21:20|||||||||7
1644337290000|2022-02-08 16:21:30|776.5|775.9|776.3|775.7|776.5|775.9|776.2|775.6|16
1644337300000|2022-02-08 16:21:40|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|5
1644337310000|2022-02-08 16:21:50|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|6
1644337320000|2022-02-08 16:22:00|776.3|775.7|776.4|775.8|776.9|776.3|776.3|775.7|27
1644337330000|2022-02-08 16:22:10|776.5|775.9|776.7|776.1|776.8|776.2|776.5|775.9|17
1644337340000|2022-02-08 16:22:20|||||||||7
1644337350000|2022-02-08 16:22:30|||||||||2
1644337360000|2022-02-08 16:22:40|776.6|776|776.7|776.1|776.7|776.1|776.6|776|8
1644337370000|2022-02-08 16:22:50|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|3
1644337380000|2022-02-08 16:23:00|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|11
1644337390000|2022-02-08 16:23:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|12
1644337400000|2022-02-08 16:23:20|776.6|776|776.7|776.1|776.7|776.1|776.6|776|4
1644337410000|2022-02-08 16:23:30|||||||||30
1644337420000|2022-02-08 16:23:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|20
1644337430000|2022-02-08 16:23:50|776.7|776.1|776.2|775.6|776.7|776.1|776.2|775.6|10
1644337440000|2022-02-08 16:24:00|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|6
1644337450000|2022-02-08 16:24:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|3
1644337460000|2022-02-08 16:24:20|776.3|775.7|775.7|775.1|776.3|775.7|775.7|775.1|21
1644337470000|2022-02-08 16:24:30|||||||||5
1644337480000|2022-02-08 16:24:40|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|32
1644337490000|2022-02-08 16:24:50|775.3|774.7|774.9|774.3|775.4|774.8|774.9|774.3|36
1644337500000|2022-02-08 16:25:00|775|774.4|774.9|774.3|775|774.4|774.9|774.3|23
1644337510000|2022-02-08 16:25:10|774.8|774.2|774.8|774.2|774.9|774.3|774.8|774.2|5
1644337520000|2022-02-08 16:25:20|774.9|774.3|775|774.4|775|774.4|774.8|774.2|13
1644337530000|2022-02-08 16:25:30|774.4|773.8|774.4|773.8|774.6|774|774.4|773.8|21
1644337540000|2022-02-08 16:25:40|774.3|773.7|774.4|773.8|774.5|773.9|774.3|773.7|40
1644337550000|2022-02-08 16:25:50|||||||||5
1644337560000|2022-02-08 16:26:00|774.8|774.2|774.7|774.1|774.8|774.2|774.6|774|7
1644337570000|2022-02-08 16:26:10|774.8|774.2|774.7|774.1|774.9|774.3|774.7|774.1|8
1644337580000|2022-02-08 16:26:20|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|3
1644337590000|2022-02-08 16:26:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1644337600000|2022-02-08 16:26:40|||||||||4
1644337610000|2022-02-08 16:26:50|||||||||6
1644337620000|2022-02-08 16:27:00|774.8|774.2|775.2|774.6|775.3|774.7|774.8|774.2|11
1644337630000|2022-02-08 16:27:10|||||||||4
1644337640000|2022-02-08 16:27:20|774.9|774.3|774.8|774.2|774.9|774.3|774.8|774.2|30
1644337650000|2022-02-08 16:27:30|774.9|774.3|774.9|774.3|775|774.4|774.9|774.3|9
1644337660000|2022-02-08 16:27:40|||||||||3
1644337670000|2022-02-08 16:27:50|775|774.4|775.1|774.5|775.1|774.5|775|774.4|7
1644337680000|2022-02-08 16:28:00|775|774.4|775|774.4|775.2|774.6|775|774.4|24
1644337690000|2022-02-08 16:28:10|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|13
1644337700000|2022-02-08 16:28:20|||||||||5
1644337710000|2022-02-08 16:28:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|3
1644337720000|2022-02-08 16:28:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1644337730000|2022-02-08 16:28:50|||||||||6
1644337740000|2022-02-08 16:29:00|775|774.4|775|774.4|775.2|774.6|775|774.4|8
1644337750000|2022-02-08 16:29:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|11
1644337760000|2022-02-08 16:29:20|775|774.4|774.9|774.3|775|774.4|774.9|774.3|6
1644337770000|2022-02-08 16:29:30|||||||||2
1644337780000|2022-02-08 16:29:40|774.8|774.2|774.6|774|774.8|774.2|774.6|774|3
1644337790000|2022-02-08 16:29:50|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|7
1644337800000|2022-02-08 16:30:00|774.8|774.2|774.9|774.3|775|774.4|774.8|774.2|5
1644337810000|2022-02-08 16:30:10|||||||||1
1644337820000|2022-02-08 16:30:20|775|774.4|775.2|774.6|775.2|774.6|775|774.4|4
1644337830000|2022-02-08 16:30:30|775.3|774.7|775.7|775.1|775.7|775.1|775.3|774.7|85
1644337840000|2022-02-08 16:30:40|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|26
1644337850000|2022-02-08 16:30:50|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|34
1644337860000|2022-02-08 16:31:00|||||||||6
1644337870000|2022-02-08 16:31:10|||||||||43
1644337880000|2022-02-08 16:31:20|776.3|775.7|776.4|775.8|776.6|776|776.3|775.7|57
1644337890000|2022-02-08 16:31:30|776.5|775.9|776.4|775.8|776.6|776|776.4|775.8|6
1644337900000|2022-02-08 16:31:40|776.5|775.9|776.6|776|776.6|776|776.5|775.9|17
1644337910000|2022-02-08 16:31:50|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|14
1644337920000|2022-02-08 16:32:00|776.3|775.7|775.9|775.3|776.3|775.7|775.9|775.3|7
1644337930000|2022-02-08 16:32:10|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|2
1644337940000|2022-02-08 16:32:20|||||||||4
1644337950000|2022-02-08 16:32:30|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1644337960000|2022-02-08 16:32:40|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|25
1644337970000|2022-02-08 16:32:50|775.5|774.9|776.2|775.6|776.2|775.6|775.4|774.8|6
1644337980000|2022-02-08 16:33:00|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|6
1644337990000|2022-02-08 16:33:10|776.4|775.8|776.6|776|776.6|776|776.3|775.7|7
1644338000000|2022-02-08 16:33:20|||||||||4
1644338010000|2022-02-08 16:33:30|||||||||11
1644338020000|2022-02-08 16:33:40|||||||||12
1644338030000|2022-02-08 16:33:50|776.4|775.8|776.4|775.8|776.6|776|776.4|775.8|25
1644338040000|2022-02-08 16:34:00|776.6|776|776.6|776|776.6|776|776.4|775.8|5
1644338050000|2022-02-08 16:34:10|776.5|775.9|776.6|776|776.6|776|776.5|775.9|5
1644338060000|2022-02-08 16:34:20|776.4|775.8|776.4|775.8|776.6|776|776.4|775.8|10
1644338070000|2022-02-08 16:34:30|776.5|775.9|776.4|775.8|776.6|776|776.4|775.8|18
1644338080000|2022-02-08 16:34:40|776.5|775.9|776.7|776.1|776.7|776.1|776.5|775.9|8
1644338090000|2022-02-08 16:34:50|||||||||4
1644338100000|2022-02-08 16:35:00|||||||||4
1644338110000|2022-02-08 16:35:10|||||||||5
1644338120000|2022-02-08 16:35:20|776.6|776|776.7|776.1|776.7|776.1|776.6|776|11
1644338130000|2022-02-08 16:35:30|||||||||1
1644338140000|2022-02-08 16:35:40|776.4|775.8|776.3|775.7|776.5|775.9|776.3|775.7|23
1644338150000|2022-02-08 16:35:50|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|12
1644338160000|2022-02-08 16:36:00|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|5
1644338170000|2022-02-08 16:36:10|776.3|775.7|776.3|775.7|776.4|775.8|776.3|775.7|9
1644338180000|2022-02-08 16:36:20|||||||||3
1644338190000|2022-02-08 16:36:30|776.4|775.8|776.7|776.1|776.7|776.1|776.4|775.8|13
1644338200000|2022-02-08 16:36:40|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|3
1644338210000|2022-02-08 16:36:50|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|4
1644338220000|2022-02-08 16:37:00|776.7|776.1|776.6|776|776.8|776.2|776.6|776|18
1644338230000|2022-02-08 16:37:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|4
1644338240000|2022-02-08 16:37:20|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|6
1644338250000|2022-02-08 16:37:30|||||||||1
1644338260000|2022-02-08 16:37:40|776.7|776.1|776.4|775.8|776.7|776.1|776.4|775.8|4
1644338270000|2022-02-08 16:37:50|||||||||5
1644338280000|2022-02-08 16:38:00|||||||||4
1644338290000|2022-02-08 16:38:10|776.3|775.7|776.3|775.7|776.4|775.8|776.3|775.7|7
1644338300000|2022-02-08 16:38:20|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|10
1644338310000|2022-02-08 16:38:30|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|5
1644338320000|2022-02-08 16:38:40|||||||||4
1644338330000|2022-02-08 16:38:50|||||||||2
1644338340000|2022-02-08 16:39:00|776.5|775.9|776.6|776|776.6|776|776.5|775.9|12
1644338350000|2022-02-08 16:39:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|4
1644338360000|2022-02-08 16:39:20|||||||||4
1644338370000|2022-02-08 16:39:30|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|10
1644338380000|2022-02-08 16:39:40|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|2
1644338390000|2022-02-08 16:39:50|||||||||24
1644338400000|2022-02-08 16:40:00|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|10
1644338410000|2022-02-08 16:40:10|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|3
1644338420000|2022-02-08 16:40:20|||||||||16
1644338430000|2022-02-08 16:40:30|||||||||2
1644338440000|2022-02-08 16:40:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|4
1644338450000|2022-02-08 16:40:50|||||||||5
1644338460000|2022-02-08 16:41:00|776.9|776.3|776.9|776.3|776.9|776.3|776.8|776.2|2
1644338470000|2022-02-08 16:41:10|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|2
1644338480000|2022-02-08 16:41:20|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|8
1644338490000|2022-02-08 16:41:30|||||||||57
1644338500000|2022-02-08 16:41:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|22
1644338510000|2022-02-08 16:41:50|||||||||6
1644338520000|2022-02-08 16:42:00|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|20
1644338530000|2022-02-08 16:42:10|||||||||1
1644338540000|2022-02-08 16:42:20|||||||||10
1644338550000|2022-02-08 16:42:30|||||||||1
1644338560000|2022-02-08 16:42:40|||||||||4
1644338570000|2022-02-08 16:42:50|||||||||7
1644338580000|2022-02-08 16:43:00|||||||||6
1644338590000|2022-02-08 16:43:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|8
1644338600000|2022-02-08 16:43:20|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|6
1644338610000|2022-02-08 16:43:30|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|5
1644338620000|2022-02-08 16:43:40|776.6|776|776.4|775.8|776.6|776|776.4|775.8|18
1644338630000|2022-02-08 16:43:50|776.6|776|776.7|776.1|776.7|776.1|776.6|776|5
1644338640000|2022-02-08 16:44:00|||||||||3
1644338650000|2022-02-08 16:44:10|776.6|776|776.4|775.8|776.6|776|776.4|775.8|17
1644338660000|2022-02-08 16:44:20|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|9
1644338680000|2022-02-08 16:44:40|776.6|776|776.6|776|776.6|776|776.6|776|5
1644338690000|2022-02-08 16:44:50|||||||||3
1644338700000|2022-02-08 16:45:00|776.3|775.7|776.3|775.7|776.3|775.7|776.2|775.6|32
1644338710000|2022-02-08 16:45:10|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|14
1644338720000|2022-02-08 16:45:20|776.5|775.9|776.6|776|776.6|776|776.5|775.9|20
1644338730000|2022-02-08 16:45:30|776.5|775.9|777.2|776.6|777.2|776.6|776.5|775.9|7
1644338740000|2022-02-08 16:45:40|777.4|776.8|777.7|777.1|777.7|777.1|777.4|776.8|5
1644338750000|2022-02-08 16:45:50|777.6|777|777.4|776.8|777.6|777|777.4|776.8|14
1644338760000|2022-02-08 16:46:00|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|8
1644338770000|2022-02-08 16:46:10|||||||||3
1644338780000|2022-02-08 16:46:20|777.6|777|777.6|777|777.6|777|777.6|777|9
1644338790000|2022-02-08 16:46:30|777.7|777.1|777.4|776.8|777.7|777.1|777.4|776.8|28
1644338800000|2022-02-08 16:46:40|||||||||2
1644338810000|2022-02-08 16:46:50|||||||||4
1644338820000|2022-02-08 16:47:00|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|10
1644338830000|2022-02-08 16:47:10|777|776.4|776.9|776.3|777|776.4|776.9|776.3|18
1644338840000|2022-02-08 16:47:20|||||||||11
1644338850000|2022-02-08 16:47:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|5
1644338860000|2022-02-08 16:47:40|777|776.4|777.2|776.6|777.2|776.6|777|776.4|7
1644338870000|2022-02-08 16:47:50|||||||||14
1644338880000|2022-02-08 16:48:00|777.1|776.5|777|776.4|777.2|776.6|777|776.4|20
1644338890000|2022-02-08 16:48:10|777.2|776.6|777.2|776.6|777.3|776.7|777.2|776.6|15
1644338900000|2022-02-08 16:48:20|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|5
1644338910000|2022-02-08 16:48:30|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|12
1644338920000|2022-02-08 16:48:40|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|7
1644338930000|2022-02-08 16:48:50|||||||||6
1644338940000|2022-02-08 16:49:00|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|5
1644338950000|2022-02-08 16:49:10|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|1
1644338960000|2022-02-08 16:49:20|776.9|776.3|776.7|776.1|776.9|776.3|776.6|776|6
1644338970000|2022-02-08 16:49:30|776.6|776|776.6|776|776.6|776|776.6|776|1
1644338980000|2022-02-08 16:49:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|4
1644338990000|2022-02-08 16:49:50|776.6|776|776.7|776.1|776.7|776.1|776.6|776|5
1644339000000|2022-02-08 16:50:00|776.9|776.3|777|776.4|777.2|776.6|776.9|776.3|10
1644339010000|2022-02-08 16:50:10|776.9|776.3|777.2|776.6|777.2|776.6|776.9|776.3|5
1644339020000|2022-02-08 16:50:20|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|3
1644339030000|2022-02-08 16:50:30|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|12
1644339040000|2022-02-08 16:50:40|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|7
1644339050000|2022-02-08 16:50:50|777.4|776.8|777.4|776.8|777.6|777|777.4|776.8|15
1644339060000|2022-02-08 16:51:00|||||||||33
1644339070000|2022-02-08 16:51:10|||||||||7
1644339080000|2022-02-08 16:51:20|||||||||3
1644339090000|2022-02-08 16:51:30|||||||||2
1644339100000|2022-02-08 16:51:40|||||||||1
1644339110000|2022-02-08 16:51:50|777.3|776.7|776.9|776.3|777.3|776.7|776.9|776.3|26
1644339120000|2022-02-08 16:52:00|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|3
1644339130000|2022-02-08 16:52:10|||||||||4
1644339140000|2022-02-08 16:52:20|||||||||3
1644339150000|2022-02-08 16:52:30|777.1|776.5|776.7|776.1|777.1|776.5|776.7|776.1|60
1644339160000|2022-02-08 16:52:40|776.6|776|776.8|776.2|776.8|776.2|776.6|776|9
1644339170000|2022-02-08 16:52:50|||||||||16
1644339180000|2022-02-08 16:53:00|776.9|776.3|776.9|776.3|777.2|776.6|776.9|776.3|8
1644339190000|2022-02-08 16:53:10|776.8|776.2|776.8|776.2|776.9|776.3|776.8|776.2|8
1644339200000|2022-02-08 16:53:20|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|8
1644339210000|2022-02-08 16:53:30|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|5
1644339220000|2022-02-08 16:53:40|||||||||2
1644339230000|2022-02-08 16:53:50|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|13
1644339240000|2022-02-08 16:54:00|776.9|776.3|776.9|776.3|776.9|776.3|776.8|776.2|11
1644339250000|2022-02-08 16:54:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|5
1644339260000|2022-02-08 16:54:20|776.6|776|776.2|775.6|776.6|776|776.2|775.6|19
1644339270000|2022-02-08 16:54:30|776.4|775.8|776.8|776.2|776.9|776.3|776.4|775.8|13
1644339280000|2022-02-08 16:54:40|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|9
1644339290000|2022-02-08 16:54:50|||||||||3
1644339300000|2022-02-08 16:55:00|776.7|776.1|776.9|776.3|776.9|776.3|776.5|775.9|20
1644339310000|2022-02-08 16:55:10|776.7|776.1|776.7|776.1|776.8|776.2|776.7|776.1|2
1644339320000|2022-02-08 16:55:20|||||||||4
1644339330000|2022-02-08 16:55:30|||||||||2
1644339340000|2022-02-08 16:55:40|||||||||3
1644339350000|2022-02-08 16:55:50|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|4
1644339360000|2022-02-08 16:56:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|15
1644339370000|2022-02-08 16:56:10|||||||||3
1644339380000|2022-02-08 16:56:20|||||||||3
1644339390000|2022-02-08 16:56:30|||||||||3
1644339400000|2022-02-08 16:56:40|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|10
1644339410000|2022-02-08 16:56:50|||||||||3
1644339420000|2022-02-08 16:57:00|777|776.4|777|776.4|777|776.4|777|776.4|4
1644339430000|2022-02-08 16:57:10|777.1|776.5|777.2|776.6|777.2|776.6|777|776.4|2
1644339440000|2022-02-08 16:57:20|||||||||53
1644339450000|2022-02-08 16:57:30|777|776.4|777|776.4|777|776.4|777|776.4|8
1644339460000|2022-02-08 16:57:40|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|3
1644339470000|2022-02-08 16:57:50|777|776.4|777|776.4|777|776.4|777|776.4|6
1644339480000|2022-02-08 16:58:00|776.9|776.3|777.2|776.6|777.2|776.6|776.9|776.3|6
1644339490000|2022-02-08 16:58:10|||||||||2
1644339500000|2022-02-08 16:58:20|777|776.4|777|776.4|777|776.4|777|776.4|15
1644339510000|2022-02-08 16:58:30|776.9|776.3|777|776.4|777|776.4|776.9|776.3|4
1644339520000|2022-02-08 16:58:40|||||||||4
1644339530000|2022-02-08 16:58:50|||||||||6
1644339540000|2022-02-08 16:59:00|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|7
1644339550000|2022-02-08 16:59:10|||||||||2
1644339560000|2022-02-08 16:59:20|||||||||2
1644339570000|2022-02-08 16:59:30|||||||||3
1644339580000|2022-02-08 16:59:40|776.7|776.1|776.4|775.8|776.7|776.1|776.4|775.8|15
1644339590000|2022-02-08 16:59:50|776.2|775.6|776.5|775.9|776.5|775.9|776.2|775.6|10
1644339600000|2022-02-08 17:00:00|776.6|776|776.7|776.1|776.7|776.1|776.6|776|8
1644339610000|2022-02-08 17:00:10|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|8
1644339620000|2022-02-08 17:00:20|||||||||5
1644339630000|2022-02-08 17:00:30|||||||||1
1644339640000|2022-02-08 17:00:40|777|776.4|777|776.4|777|776.4|777|776.4|11
1644339650000|2022-02-08 17:00:50|777.2|776.6|777|776.4|777.2|776.6|777|776.4|40
1644339660000|2022-02-08 17:01:00|777.1|776.5|777.2|776.6|777.3|776.7|777.1|776.5|22
1644339670000|2022-02-08 17:01:10|||||||||2
1644339680000|2022-02-08 17:01:20|||||||||5
1644339690000|2022-02-08 17:01:30|||||||||3
1644339700000|2022-02-08 17:01:40|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|34
1644339710000|2022-02-08 17:01:50|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|13
1644339720000|2022-02-08 17:02:00|||||||||5
1644339730000|2022-02-08 17:02:10|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|649
1644339740000|2022-02-08 17:02:20|777.2|776.6|776.4|775.8|777.2|776.6|776.4|775.8|16
1644339750000|2022-02-08 17:02:30|||||||||8
1644339760000|2022-02-08 17:02:40|||||||||3
1644339770000|2022-02-08 17:02:50|||||||||4
1644339780000|2022-02-08 17:03:00|||||||||5
1644339790000|2022-02-08 17:03:10|||||||||1
1644339800000|2022-02-08 17:03:20|||||||||52
1644339810000|2022-02-08 17:03:30|||||||||2
1644339820000|2022-02-08 17:03:40|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|2
1644339830000|2022-02-08 17:03:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|4
1644339840000|2022-02-08 17:04:00|776.6|776|776.4|775.8|776.8|776.2|776.4|775.8|17
1644339850000|2022-02-08 17:04:10|776.3|775.7|776.3|775.7|776.3|775.7|776.1|775.5|8
1644339860000|2022-02-08 17:04:20|||||||||3
1644339870000|2022-02-08 17:04:30|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|6
1644339880000|2022-02-08 17:04:40|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|2
1644339890000|2022-02-08 17:04:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|0
1644339900000|2022-02-08 17:05:00|775.9|775.3|776.1|775.5|776.1|775.5|775.9|775.3|22
1644339910000|2022-02-08 17:05:10|||||||||1
1644339920000|2022-02-08 17:05:20|776|775.4|776|775.4|776|775.4|776|775.4|12
1644339930000|2022-02-08 17:05:30|||||||||5
1644339940000|2022-02-08 17:05:40|776.1|775.5|776.1|775.5|776.1|775.5|776|775.4|4
1644339950000|2022-02-08 17:05:50|||||||||1
1644339960000|2022-02-08 17:06:00|||||||||6
1644339970000|2022-02-08 17:06:10|||||||||3
1644339980000|2022-02-08 17:06:20|776.2|775.6|776.2|775.6|776.2|775.6|776.1|775.5|24
1644339990000|2022-02-08 17:06:30|||||||||3
1644340000000|2022-02-08 17:06:40|||||||||4
1644340010000|2022-02-08 17:06:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|18
1644340020000|2022-02-08 17:07:00|||||||||4
1644340030000|2022-02-08 17:07:10|||||||||1
1644340040000|2022-02-08 17:07:20|||||||||2
1644340050000|2022-02-08 17:07:30|||||||||4
1644340060000|2022-02-08 17:07:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|11
1644340070000|2022-02-08 17:07:50|776|775.4|776.1|775.5|776.1|775.5|776|775.4|5
1644340080000|2022-02-08 17:08:00|||||||||3
1644340090000|2022-02-08 17:08:10|||||||||10
1644340100000|2022-02-08 17:08:20|776|775.4|776.1|775.5|776.1|775.5|776|775.4|682
1644340110000|2022-02-08 17:08:30|776|775.4|776|775.4|776|775.4|776|775.4|46
1644340120000|2022-02-08 17:08:40|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|2
1644340130000|2022-02-08 17:08:50|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|8
1644340140000|2022-02-08 17:09:00|||||||||4
1644340150000|2022-02-08 17:09:10|776.2|775.6|776|775.4|776.2|775.6|776|775.4|335
1644340160000|2022-02-08 17:09:20|||||||||20
1644340170000|2022-02-08 17:09:30|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|30
1644340180000|2022-02-08 17:09:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|2
1644340190000|2022-02-08 17:09:50|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|4
1644340200000|2022-02-08 17:10:00|775.6|775|775.6|775|775.6|775|775.6|775|10
1644340210000|2022-02-08 17:10:10|775.5|774.9|776|775.4|776|775.4|775.5|774.9|18
1644340220000|2022-02-08 17:10:20|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|6
1644340230000|2022-02-08 17:10:30|776|775.4|776|775.4|776|775.4|776|775.4|5
1644340240000|2022-02-08 17:10:40|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|2
1644340250000|2022-02-08 17:10:50|||||||||3
1644340260000|2022-02-08 17:11:00|776|775.4|776|775.4|776.1|775.5|776|775.4|9
1644340270000|2022-02-08 17:11:10|776.1|775.5|776|775.4|776.1|775.5|776|775.4|5
1644340280000|2022-02-08 17:11:20|||||||||1
1644340290000|2022-02-08 17:11:30|||||||||5
1644340300000|2022-02-08 17:11:40|||||||||2
1644340310000|2022-02-08 17:11:50|775.9|775.3|776.1|775.5|776.1|775.5|775.9|775.3|2
1644340320000|2022-02-08 17:12:00|||||||||3
1644340330000|2022-02-08 17:12:10|776|775.4|776|775.4|776|775.4|776|775.4|13
1644340340000|2022-02-08 17:12:20|||||||||1
1644340350000|2022-02-08 17:12:30|776.1|775.5|776.2|775.6|776.3|775.7|776.1|775.5|4
1644340360000|2022-02-08 17:12:40|||||||||2
1644340370000|2022-02-08 17:12:50|||||||||6
1644340380000|2022-02-08 17:13:00|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|10
1644340390000|2022-02-08 17:13:10|||||||||3
1644340400000|2022-02-08 17:13:20|||||||||3
1644340410000|2022-02-08 17:13:30|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|8
1644340420000|2022-02-08 17:13:40|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|1
1644340430000|2022-02-08 17:13:50|776.6|776|777|776.4|777|776.4|776.6|776|9
1644340440000|2022-02-08 17:14:00|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|9
1644340450000|2022-02-08 17:14:10|||||||||3
1644340460000|2022-02-08 17:14:20|776.6|776|776.6|776|776.6|776|776.6|776|59
1644340470000|2022-02-08 17:14:30|||||||||5
1644340480000|2022-02-08 17:14:40|||||||||5
1644340490000|2022-02-08 17:14:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|3
1644340500000|2022-02-08 17:15:00|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|9
1644340510000|2022-02-08 17:15:10|777|776.4|777|776.4|777|776.4|776.9|776.3|3
1644340520000|2022-02-08 17:15:20|776.9|776.3|776.9|776.3|777|776.4|776.9|776.3|1
1644340530000|2022-02-08 17:15:30|777|776.4|777.1|776.5|777.1|776.5|776.9|776.3|5
1644340540000|2022-02-08 17:15:40|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|3
1644340550000|2022-02-08 17:15:50|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|5
1644340560000|2022-02-08 17:16:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|3
1644340570000|2022-02-08 17:16:10|||||||||2
1644340580000|2022-02-08 17:16:20|||||||||4
1644340590000|2022-02-08 17:16:30|||||||||4
1644340600000|2022-02-08 17:16:40|777.5|776.9|777.6|777|777.6|777|777.5|776.9|14
1644340610000|2022-02-08 17:16:50|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|15
1644340620000|2022-02-08 17:17:00|777.8|777.2|777|776.4|777.8|777.2|777|776.4|49
1644340630000|2022-02-08 17:17:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|12
1644340640000|2022-02-08 17:17:20|777.3|776.7|777.3|776.7|777.3|776.7|777.2|776.6|10
1644340650000|2022-02-08 17:17:30|||||||||10
1644340660000|2022-02-08 17:17:40|777|776.4|776.9|776.3|777|776.4|776.7|776.1|663
1644340670000|2022-02-08 17:17:50|776.5|775.9|776.6|776|776.6|776|776.5|775.9|3
1644340680000|2022-02-08 17:18:00|776.8|776.2|776.8|776.2|776.9|776.3|776.8|776.2|14
1644340690000|2022-02-08 17:18:10|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1644340700000|2022-02-08 17:18:20|776.6|776|776.5|775.9|776.6|776|776.5|775.9|4
1644340710000|2022-02-08 17:18:30|||||||||7
1644340720000|2022-02-08 17:18:40|||||||||1
1644340730000|2022-02-08 17:18:50|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|4
1644340740000|2022-02-08 17:19:00|||||||||8
1644340750000|2022-02-08 17:19:10|776.6|776|776.6|776|776.6|776|776.6|776|78
1644340760000|2022-02-08 17:19:20|776.8|776.2|776.8|776.2|776.8|776.2|776.7|776.1|5
1644340770000|2022-02-08 17:19:30|776.7|776.1|776.6|776|776.7|776.1|776.6|776|2
1644340780000|2022-02-08 17:19:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|2
1644340790000|2022-02-08 17:19:50|||||||||6
1644340800000|2022-02-08 17:20:00|776.7|776.1|776.6|776|776.8|776.2|776.6|776|4
1644340810000|2022-02-08 17:20:10|||||||||2
1644340820000|2022-02-08 17:20:20|776.8|776.2|776.9|776.3|776.9|776.3|776.8|776.2|6
1644340830000|2022-02-08 17:20:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|115
1644340840000|2022-02-08 17:20:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|4
1644340850000|2022-02-08 17:20:50|||||||||2
1644340860000|2022-02-08 17:21:00|777.1|776.5|777.2|776.6|777.3|776.7|777.1|776.5|17
1644340870000|2022-02-08 17:21:10|||||||||1
1644340880000|2022-02-08 17:21:20|777.3|776.7|777.3|776.7|777.3|776.7|777.2|776.6|4
1644340890000|2022-02-08 17:21:30|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|16
1644340900000|2022-02-08 17:21:40|||||||||2
1644340910000|2022-02-08 17:21:50|777|776.4|777|776.4|777|776.4|777|776.4|4
1644340920000|2022-02-08 17:22:00|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|13
1644340930000|2022-02-08 17:22:10|777|776.4|777|776.4|777|776.4|777|776.4|4
1644340940000|2022-02-08 17:22:20|776.9|776.3|777|776.4|777|776.4|776.9|776.3|2
1644340950000|2022-02-08 17:22:30|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|3
1644340960000|2022-02-08 17:22:40|||||||||2
1644340970000|2022-02-08 17:22:50|777|776.4|777.1|776.5|777.1|776.5|777|776.4|622
1644340980000|2022-02-08 17:23:00|777|776.4|777|776.4|777|776.4|777|776.4|2
1644340990000|2022-02-08 17:23:10|||||||||7
1644341000000|2022-02-08 17:23:20|776.9|776.3|777|776.4|777|776.4|776.9|776.3|7
1644341010000|2022-02-08 17:23:30|||||||||3
1644341020000|2022-02-08 17:23:40|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|13
1644341030000|2022-02-08 17:23:50|777.1|776.5|777|776.4|777.1|776.5|777|776.4|6
1644341040000|2022-02-08 17:24:00|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|9
1644341050000|2022-02-08 17:24:10|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|11
1644341060000|2022-02-08 17:24:20|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|4
1644341070000|2022-02-08 17:24:30|||||||||3
1644341080000|2022-02-08 17:24:40|777.3|776.7|777.5|776.9|777.6|777|777.3|776.7|12
1644341090000|2022-02-08 17:24:50|||||||||2
1644341100000|2022-02-08 17:25:00|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|9
1644341110000|2022-02-08 17:25:10|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|12
1644341120000|2022-02-08 17:25:20|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|59
1644341130000|2022-02-08 17:25:30|||||||||3
1644341140000|2022-02-08 17:25:40|777.3|776.7|777.2|776.6|777.4|776.8|777.2|776.6|5
1644341150000|2022-02-08 17:25:50|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|14
1644341160000|2022-02-08 17:26:00|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|27
1644341170000|2022-02-08 17:26:10|||||||||1
1644341180000|2022-02-08 17:26:20|777.7|777.1|777.9|777.3|777.9|777.3|777.7|777.1|3
1644341190000|2022-02-08 17:26:30|777.7|777.1|778.1|777.5|778.1|777.5|777.7|777.1|4
1644341200000|2022-02-08 17:26:40|778|777.4|777.9|777.3|778|777.4|777.8|777.2|15
1644341210000|2022-02-08 17:26:50|777.8|777.2|777.7|777.1|777.8|777.2|777.7|777.1|18
1644341220000|2022-02-08 17:27:00|||||||||6
1644341230000|2022-02-08 17:27:10|||||||||10
1644341240000|2022-02-08 17:27:20|777.6|777|777.6|777|777.6|777|777.6|777|3
1644341250000|2022-02-08 17:27:30|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|14
1644341260000|2022-02-08 17:27:40|777.4|776.8|777.2|776.6|777.4|776.8|777.2|776.6|6
1644341270000|2022-02-08 17:27:50|776.7|776.1|776.7|776.1|777|776.4|776.5|775.9|24
1644341280000|2022-02-08 17:28:00|||||||||9
1644341290000|2022-02-08 17:28:10|776.4|775.8|775.9|775.3|776.4|775.8|775.7|775.1|19
1644341300000|2022-02-08 17:28:20|776|775.4|776.1|775.5|776.2|775.6|776|775.4|3
1644341310000|2022-02-08 17:28:30|776|775.4|775.9|775.3|776|775.4|775.8|775.2|5
1644341320000|2022-02-08 17:28:40|776.1|775.5|776|775.4|776.1|775.5|776|775.4|2
1644341330000|2022-02-08 17:28:50|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|8
1644341340000|2022-02-08 17:29:00|776.3|775.7|776.3|775.7|776.4|775.8|776.3|775.7|10
1644341350000|2022-02-08 17:29:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|2
1644341360000|2022-02-08 17:29:20|||||||||6
1644341370000|2022-02-08 17:29:30|776.5|775.9|776.9|776.3|776.9|776.3|776.5|775.9|10
1644341380000|2022-02-08 17:29:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|3
1644341390000|2022-02-08 17:29:50|||||||||3
1644341400000|2022-02-08 17:30:00|776.7|776.1|776.7|776.1|776.8|776.2|776.7|776.1|7
1644341410000|2022-02-08 17:30:10|776.8|776.2|777.1|776.5|777.1|776.5|776.8|776.2|7
1644341420000|2022-02-08 17:30:20|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|0
1644341430000|2022-02-08 17:30:30|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|8
1644341440000|2022-02-08 17:30:40|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|1
1644341450000|2022-02-08 17:30:50|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|1
1644341460000|2022-02-08 17:31:00|777.3|776.7|777.2|776.6|777.4|776.8|777.2|776.6|10
1644341470000|2022-02-08 17:31:10|||||||||1
1644341480000|2022-02-08 17:31:20|777.5|776.9|777.2|776.6|777.5|776.9|777.2|776.6|14
1644341490000|2022-02-08 17:31:30|777|776.4|777.1|776.5|777.1|776.5|777|776.4|7
1644341500000|2022-02-08 17:31:40|||||||||3
1644341510000|2022-02-08 17:31:50|777.2|776.6|777.3|776.7|777.5|776.9|777.2|776.6|12
1644341520000|2022-02-08 17:32:00|777.2|776.6|777.2|776.6|777.3|776.7|777.1|776.5|13
1644341530000|2022-02-08 17:32:10|||||||||3
1644341540000|2022-02-08 17:32:20|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|2
1644341550000|2022-02-08 17:32:30|777.8|777.2|778|777.4|778|777.4|777.8|777.2|10
1644341560000|2022-02-08 17:32:40|778.1|777.5|778|777.4|778.1|777.5|778|777.4|16
1644341570000|2022-02-08 17:32:50|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|5
1644341580000|2022-02-08 17:33:00|778.1|777.5|777.8|777.2|778.1|777.5|777.7|777.1|57
1644341590000|2022-02-08 17:33:10|||||||||1
1644341600000|2022-02-08 17:33:20|777.7|777.1|777.8|777.2|777.8|777.2|777.7|777.1|1
1644341610000|2022-02-08 17:33:30|||||||||6
1644341620000|2022-02-08 17:33:40|||||||||3
1644341630000|2022-02-08 17:33:50|777.9|777.3|778|777.4|778|777.4|777.9|777.3|2
1644341640000|2022-02-08 17:34:00|||||||||11
1644341650000|2022-02-08 17:34:10|||||||||9
1644341660000|2022-02-08 17:34:20|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|4
1644341670000|2022-02-08 17:34:30|778|777.4|778|777.4|778|777.4|778|777.4|2
1644341680000|2022-02-08 17:34:40|||||||||2
1644341690000|2022-02-08 17:34:50|777.8|777.2|777.9|777.3|778.1|777.5|777.8|777.2|9
1644341700000|2022-02-08 17:35:00|778|777.4|778|777.4|778|777.4|777.8|777.2|18
1644341710000|2022-02-08 17:35:10|||||||||1
1644341720000|2022-02-08 17:35:20|||||||||1
1644341730000|2022-02-08 17:35:30|||||||||3
1644341740000|2022-02-08 17:35:40|||||||||8
1644341750000|2022-02-08 17:35:50|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|27
1644341760000|2022-02-08 17:36:00|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|9
1644341770000|2022-02-08 17:36:10|||||||||3
1644341780000|2022-02-08 17:36:20|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|56
1644341790000|2022-02-08 17:36:30|||||||||8
1644341800000|2022-02-08 17:36:40|||||||||4
1644341810000|2022-02-08 17:36:50|||||||||2
1644341820000|2022-02-08 17:37:00|||||||||11
1644341830000|2022-02-08 17:37:10|||||||||1
1644341840000|2022-02-08 17:37:20|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|14
1644341850000|2022-02-08 17:37:30|||||||||5
1644341860000|2022-02-08 17:37:40|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|3
1644341870000|2022-02-08 17:37:50|||||||||2
1644341880000|2022-02-08 17:38:00|||||||||2
1644341900000|2022-02-08 17:38:20|778|777.4|778|777.4|778.2|777.6|778|777.4|9
1644341910000|2022-02-08 17:38:30|778.2|777.6|778|777.4|778.2|777.6|778|777.4|6
1644341920000|2022-02-08 17:38:40|778.2|777.6|778|777.4|778.2|777.6|778|777.4|1
1644341930000|2022-02-08 17:38:50|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|6
1644341940000|2022-02-08 17:39:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|10
1644341950000|2022-02-08 17:39:10|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|2
1644341970000|2022-02-08 17:39:30|||||||||1
1644341980000|2022-02-08 17:39:40|||||||||25
1644341990000|2022-02-08 17:39:50|||||||||20
1644342000000|2022-02-08 17:40:00|||||||||7
1644342010000|2022-02-08 17:40:10|778.3|777.7|778.5|777.9|778.5|777.9|778.3|777.7|2
1644342020000|2022-02-08 17:40:20|||||||||1
1644342030000|2022-02-08 17:40:30|778.4|777.8|778.9|778.3|778.9|778.3|778.4|777.8|26
1644342040000|2022-02-08 17:40:40|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|23
1644342050000|2022-02-08 17:40:50|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|3
1644342060000|2022-02-08 17:41:00|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|4
1644342070000|2022-02-08 17:41:10|778.8|778.2|778.7|778.1|778.8|778.2|778.6|778|8
1644342080000|2022-02-08 17:41:20|||||||||2
1644342090000|2022-02-08 17:41:30|||||||||2
1644342100000|2022-02-08 17:41:40|778.6|778|778.5|777.9|778.6|778|778.5|777.9|2
1644342110000|2022-02-08 17:41:50|||||||||2
1644342120000|2022-02-08 17:42:00|||||||||4
1644342140000|2022-02-08 17:42:20|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1644342150000|2022-02-08 17:42:30|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|3
1644342160000|2022-02-08 17:42:40|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|2
1644342170000|2022-02-08 17:42:50|||||||||1
1644342180000|2022-02-08 17:43:00|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|7
1644342190000|2022-02-08 17:43:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1644342200000|2022-02-08 17:43:20|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1644342210000|2022-02-08 17:43:30|778.9|778.3|778.9|778.3|778.9|778.3|778.8|778.2|9
1644342220000|2022-02-08 17:43:40|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|9
1644342240000|2022-02-08 17:44:00|||||||||10
1644342250000|2022-02-08 17:44:10|778.6|778|778.7|778.1|778.8|778.2|778.6|778|14
1644342260000|2022-02-08 17:44:20|778.6|778|778.5|777.9|778.7|778.1|778.5|777.9|3
1644342270000|2022-02-08 17:44:30|778.4|777.8|778|777.4|778.4|777.8|778|777.4|34
1644342280000|2022-02-08 17:44:40|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|1
1644342290000|2022-02-08 17:44:50|778|777.4|778|777.4|778|777.4|778|777.4|9
1644342300000|2022-02-08 17:45:00|778.1|777.5|778.4|777.8|778.4|777.8|778.1|777.5|22
1644342310000|2022-02-08 17:45:10|||||||||2
1644342320000|2022-02-08 17:45:20|||||||||4
1644342330000|2022-02-08 17:45:30|||||||||6
1644342340000|2022-02-08 17:45:40|||||||||2
1644342350000|2022-02-08 17:45:50|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1644342360000|2022-02-08 17:46:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|4
1644342370000|2022-02-08 17:46:10|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|4
1644342380000|2022-02-08 17:46:20|||||||||2
1644342390000|2022-02-08 17:46:30|778.6|778|778.5|777.9|778.6|778|778.5|777.9|2
1644342400000|2022-02-08 17:46:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|15
1644342410000|2022-02-08 17:46:50|||||||||13
1644342420000|2022-02-08 17:47:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|19
1644342430000|2022-02-08 17:47:10|||||||||54
1644342450000|2022-02-08 17:47:30|||||||||3
1644342460000|2022-02-08 17:47:40|778.6|778|778.8|778.2|778.8|778.2|778.6|778|3
1644342470000|2022-02-08 17:47:50|778.6|778|778.7|778.1|778.7|778.1|778.6|778|6
1644342480000|2022-02-08 17:48:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|5
1644342490000|2022-02-08 17:48:10|778.6|778|778.6|778|778.6|778|778.6|778|5
1644342500000|2022-02-08 17:48:20|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|7
1644342510000|2022-02-08 17:48:30|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|3
1644342520000|2022-02-08 17:48:40|779|778.4|779.1|778.5|779.1|778.5|779|778.4|18
1644342530000|2022-02-08 17:48:50|||||||||3
1644342540000|2022-02-08 17:49:00|||||||||5
1644342550000|2022-02-08 17:49:10|779|778.4|779.1|778.5|779.1|778.5|779|778.4|12
1644342560000|2022-02-08 17:49:20|779.4|778.8|779.1|778.5|779.4|778.8|779.1|778.5|3
1644342570000|2022-02-08 17:49:30|779.4|778.8|779.8|779.2|779.8|779.2|779.4|778.8|55
1644342580000|2022-02-08 17:49:40|779.7|779.1|779.6|779|779.8|779.2|779.6|779|4
1644342590000|2022-02-08 17:49:50|779.5|778.9|779.6|779|779.6|779|779.5|778.9|7
1644342600000|2022-02-08 17:50:00|779.7|779.1|779.9|779.3|779.9|779.3|779.7|779.1|4
1644342610000|2022-02-08 17:50:10|780|779.4|780.5|779.9|780.5|779.9|780|779.4|31
1644342620000|2022-02-08 17:50:20|780.6|780|780.4|779.8|780.6|780|780.4|779.8|31
1644342630000|2022-02-08 17:50:30|780.5|779.9|781.4|780.8|781.4|780.8|780.4|779.8|95
1644342640000|2022-02-08 17:50:40|781.2|780.6|781.4|780.8|781.4|780.8|781.2|780.6|35
1644342650000|2022-02-08 17:50:50|781.5|780.9|781.4|780.8|781.7|781.1|781.4|780.8|62
1644342660000|2022-02-08 17:51:00|781.5|780.9|781.4|780.8|781.7|781.1|781.4|780.8|51
1644342670000|2022-02-08 17:51:10|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|15
1644342680000|2022-02-08 17:51:20|||||||||1
1644342690000|2022-02-08 17:51:30|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|8
1644342700000|2022-02-08 17:51:40|||||||||10
1644342710000|2022-02-08 17:51:50|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|29
1644342720000|2022-02-08 17:52:00|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|12
1644342730000|2022-02-08 17:52:10|||||||||1
1644342740000|2022-02-08 17:52:20|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|18
1644342750000|2022-02-08 17:52:30|||||||||7
1644342760000|2022-02-08 17:52:40|782.6|782|782.7|782.1|782.9|782.3|782.6|782|56
1644342770000|2022-02-08 17:52:50|782.8|782.2|783.1|782.5|783.1|782.5|782.8|782.2|9
1644342780000|2022-02-08 17:53:00|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|50
1644342790000|2022-02-08 17:53:10|783.2|782.6|785.2|784.6|786.2|785.6|783.2|782.6|152
1644342800000|2022-02-08 17:53:20|784.7|784.1|784.9|784.3|784.9|784.3|784.7|784.1|13
1644342810000|2022-02-08 17:53:30|785.1|784.5|784.5|783.9|785.1|784.5|784.5|783.9|53
1644342820000|2022-02-08 17:53:40|784.6|784|784.4|783.8|784.7|784.1|784.4|783.8|59
1644342830000|2022-02-08 17:53:50|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|15
1644342840000|2022-02-08 17:54:00|784.7|784.1|784.5|783.9|784.7|784.1|784.5|783.9|17
1644342850000|2022-02-08 17:54:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|25
1644342860000|2022-02-08 17:54:20|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|3
1644342870000|2022-02-08 17:54:30|784.2|783.6|783.9|783.3|784.2|783.6|783.9|783.3|22
1644342880000|2022-02-08 17:54:40|784|783.4|783.8|783.2|784.2|783.6|783.7|783.1|72
1644342890000|2022-02-08 17:54:50|783.9|783.3|784.2|783.6|784.2|783.6|783.9|783.3|16
1644342900000|2022-02-08 17:55:00|784.4|783.8|784.7|784.1|784.8|784.2|784.4|783.8|29
1644342910000|2022-02-08 17:55:10|784.4|783.8|784.4|783.8|784.5|783.9|784.4|783.8|23
1644342920000|2022-02-08 17:55:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|1
1644342930000|2022-02-08 17:55:30|784.6|784|784.8|784.2|784.8|784.2|784.6|784|40
1644342940000|2022-02-08 17:55:40|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|76
1644342950000|2022-02-08 17:55:50|784.7|784.1|784.7|784.1|784.8|784.2|784.6|784|545
1644342960000|2022-02-08 17:56:00|784.8|784.2|784.7|784.1|784.8|784.2|784.6|784|67
1644342970000|2022-02-08 17:56:10|784.6|784|784.8|784.2|784.8|784.2|784.6|784|146
1644342980000|2022-02-08 17:56:20|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|13
1644342990000|2022-02-08 17:56:30|785|784.4|784.8|784.2|785|784.4|784.7|784.1|9
1644343000000|2022-02-08 17:56:40|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|3
1644343010000|2022-02-08 17:56:50|784.8|784.2|785|784.4|785|784.4|784.8|784.2|7
1644343020000|2022-02-08 17:57:00|784.9|784.3|784.8|784.2|785|784.4|784.8|784.2|108
1644343030000|2022-02-08 17:57:10|||||||||6
1644343040000|2022-02-08 17:57:20|785|784.4|785.2|784.6|785.2|784.6|785|784.4|25
1644343050000|2022-02-08 17:57:30|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|12
1644343060000|2022-02-08 17:57:40|785|784.4|785|784.4|785|784.4|785|784.4|4
1644343070000|2022-02-08 17:57:50|||||||||10
1644343080000|2022-02-08 17:58:00|785.1|784.5|785|784.4|785.1|784.5|785|784.4|8
1644343090000|2022-02-08 17:58:10|784.8|784.2|784.5|783.9|784.8|784.2|784.5|783.9|47
1644343100000|2022-02-08 17:58:20|784.2|783.6|784|783.4|784.2|783.6|784|783.4|36
1644343110000|2022-02-08 17:58:30|784.1|783.5|784.3|783.7|784.5|783.9|784.1|783.5|41
1644343120000|2022-02-08 17:58:40|||||||||2
1644343130000|2022-02-08 17:58:50|784.7|784.1|784.6|784|784.7|784.1|784.6|784|8
1644343140000|2022-02-08 17:59:00|784.7|784.1|784.5|783.9|784.7|784.1|784.5|783.9|9
1644343150000|2022-02-08 17:59:10|784.6|784|784.5|783.9|784.6|784|784.5|783.9|20
1644343160000|2022-02-08 17:59:20|||||||||1
1644343170000|2022-02-08 17:59:30|||||||||4
1644343180000|2022-02-08 17:59:40|784.6|784|784.6|784|784.6|784|784.6|784|1
1644343190000|2022-02-08 17:59:50|784.7|784.1|784.6|784|784.7|784.1|784.6|784|1
1644343200000|2022-02-08 18:00:00|784.7|784.1|784.2|783.6|784.9|784.3|784.2|783.6|17
1644343210000|2022-02-08 18:00:10|784.3|783.7|784.1|783.5|784.3|783.7|784.1|783.5|24
1644343220000|2022-02-08 18:00:20|784|783.4|784.1|783.5|784.1|783.5|784|783.4|19
1644343230000|2022-02-08 18:00:30|784|783.4|784|783.4|784|783.4|783.9|783.3|13
1644343240000|2022-02-08 18:00:40|784.2|783.6|784|783.4|784.2|783.6|783.9|783.3|3
1644343250000|2022-02-08 18:00:50|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|7
1644343260000|2022-02-08 18:01:00|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|4
1644343270000|2022-02-08 18:01:10|784|783.4|783.8|783.2|784|783.4|783.8|783.2|208
1644343280000|2022-02-08 18:01:20|||||||||2
1644343290000|2022-02-08 18:01:30|783.9|783.3|783.9|783.3|783.9|783.3|783.8|783.2|11
1644343300000|2022-02-08 18:01:40|784|783.4|784|783.4|784|783.4|784|783.4|6
1644343310000|2022-02-08 18:01:50|784.1|783.5|784|783.4|784.2|783.6|784|783.4|9
1644343320000|2022-02-08 18:02:00|||||||||5
1644343330000|2022-02-08 18:02:10|783.8|783.2|784.1|783.5|784.1|783.5|783.8|783.2|29
1644343340000|2022-02-08 18:02:20|||||||||2
1644343350000|2022-02-08 18:02:30|||||||||5
1644343360000|2022-02-08 18:02:40|784.7|784.1|784.6|784|784.7|784.1|784.6|784|19
1644343370000|2022-02-08 18:02:50|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|7
1644343380000|2022-02-08 18:03:00|784.6|784|784.6|784|784.6|784|784.6|784|7
1644343390000|2022-02-08 18:03:10|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|1
1644343400000|2022-02-08 18:03:20|784.6|784|784.7|784.1|784.7|784.1|784.6|784|3
1644343410000|2022-02-08 18:03:30|||||||||5
1644343420000|2022-02-08 18:03:40|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|55
1644343430000|2022-02-08 18:03:50|784.9|784.3|785.2|784.6|785.2|784.6|784.9|784.3|39
1644343440000|2022-02-08 18:04:00|785.3|784.7|784.9|784.3|785.3|784.7|784.8|784.2|21
1644343450000|2022-02-08 18:04:10|785|784.4|784.3|783.7|785|784.4|784.2|783.6|24
1644343460000|2022-02-08 18:04:20|784.2|783.6|783.8|783.2|784.2|783.6|783.8|783.2|105
1644343470000|2022-02-08 18:04:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|13
1644343480000|2022-02-08 18:04:40|||||||||13
1644343490000|2022-02-08 18:04:50|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|5
1644343500000|2022-02-08 18:05:00|784.3|783.7|784.2|783.6|784.4|783.8|784.2|783.6|8
1644343510000|2022-02-08 18:05:10|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|0
1644343520000|2022-02-08 18:05:20|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|2
1644343530000|2022-02-08 18:05:30|784.5|783.9|784.6|784|784.6|784|784.5|783.9|4
1644343540000|2022-02-08 18:05:40|784.7|784.1|784.6|784|784.7|784.1|784.4|783.8|12
1644343550000|2022-02-08 18:05:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|3
1644343560000|2022-02-08 18:06:00|||||||||3
1644343570000|2022-02-08 18:06:10|784.6|784|784.4|783.8|784.6|784|784.4|783.8|16
1644343580000|2022-02-08 18:06:20|||||||||2
1644343590000|2022-02-08 18:06:30|||||||||2
1644343600000|2022-02-08 18:06:40|784.5|783.9|784.4|783.8|784.6|784|784.4|783.8|8
1644343610000|2022-02-08 18:06:50|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1644343620000|2022-02-08 18:07:00|784.4|783.8|784.2|783.6|784.4|783.8|784.2|783.6|7
1644343640000|2022-02-08 18:07:20|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|3
1644343650000|2022-02-08 18:07:30|784.4|783.8|783.9|783.3|784.4|783.8|783.8|783.2|22
1644343660000|2022-02-08 18:07:40|784|783.4|784|783.4|784|783.4|784|783.4|1
1644343670000|2022-02-08 18:07:50|783.9|783.3|783.5|782.9|783.9|783.3|783.5|782.9|17
1644343680000|2022-02-08 18:08:00|783.6|783|783.8|783.2|783.8|783.2|783.6|783|17
1644343690000|2022-02-08 18:08:10|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|15
1644343700000|2022-02-08 18:08:20|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1644343710000|2022-02-08 18:08:30|||||||||2
1644343720000|2022-02-08 18:08:40|783.5|782.9|783.5|782.9|783.6|783|783.5|782.9|17
1644343730000|2022-02-08 18:08:50|783.4|782.8|783.6|783|783.7|783.1|783.4|782.8|15
1644343740000|2022-02-08 18:09:00|783.5|782.9|783.7|783.1|783.8|783.2|783.4|782.8|31
1644343750000|2022-02-08 18:09:10|783.8|783.2|783.7|783.1|783.8|783.2|783.5|782.9|61
1644343760000|2022-02-08 18:09:20|||||||||4
1644343770000|2022-02-08 18:09:30|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|5
1644343780000|2022-02-08 18:09:40|784|783.4|784.3|783.7|784.4|783.8|784|783.4|36
1644343790000|2022-02-08 18:09:50|784.2|783.6|784.2|783.6|784.3|783.7|784.2|783.6|9
1644343800000|2022-02-08 18:10:00|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|10
1644343810000|2022-02-08 18:10:10|784.3|783.7|784|783.4|784.4|783.8|784|783.4|13
1644343820000|2022-02-08 18:10:20|784.3|783.7|784.4|783.8|784.4|783.8|784.2|783.6|18
1644343830000|2022-02-08 18:10:30|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|9
1644343840000|2022-02-08 18:10:40|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1644343860000|2022-02-08 18:11:00|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|2
1644343870000|2022-02-08 18:11:10|784.6|784|784.4|783.8|784.6|784|784.4|783.8|19
1644343890000|2022-02-08 18:11:30|||||||||51
1644343900000|2022-02-08 18:11:40|||||||||1
1644343910000|2022-02-08 18:11:50|||||||||10
1644343920000|2022-02-08 18:12:00|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|5
1644343930000|2022-02-08 18:12:10|||||||||8
1644343940000|2022-02-08 18:12:20|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|214
1644343950000|2022-02-08 18:12:30|784|783.4|783.8|783.2|784|783.4|783.6|783|17
1644343960000|2022-02-08 18:12:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|3
1644343970000|2022-02-08 18:12:50|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|3
1644343980000|2022-02-08 18:13:00|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|9
1644343990000|2022-02-08 18:13:10|||||||||5
1644344000000|2022-02-08 18:13:20|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|4
1644344010000|2022-02-08 18:13:30|||||||||3
1644344020000|2022-02-08 18:13:40|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1644344030000|2022-02-08 18:13:50|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|2
1644344040000|2022-02-08 18:14:00|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|16
1644344050000|2022-02-08 18:14:10|||||||||13
1644344060000|2022-02-08 18:14:20|||||||||4
1644344070000|2022-02-08 18:14:30|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|9
1644344090000|2022-02-08 18:14:50|783.9|783.3|784.1|783.5|784.1|783.5|783.9|783.3|12
1644344100000|2022-02-08 18:15:00|||||||||3
1644344110000|2022-02-08 18:15:10|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|3
1644344120000|2022-02-08 18:15:20|784.3|783.7|784.3|783.7|784.4|783.8|784.3|783.7|50
1644344130000|2022-02-08 18:15:30|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|4
1644344140000|2022-02-08 18:15:40|784.7|784.1|784.8|784.2|784.8|784.2|784.6|784|29
1644344150000|2022-02-08 18:15:50|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|12
1644344160000|2022-02-08 18:16:00|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|14
1644344170000|2022-02-08 18:16:10|784.9|784.3|785|784.4|785.2|784.6|784.9|784.3|51
1644344180000|2022-02-08 18:16:20|785.1|784.5|784.8|784.2|785.1|784.5|784.8|784.2|12
1644344190000|2022-02-08 18:16:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1644344200000|2022-02-08 18:16:40|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|15
1644344210000|2022-02-08 18:16:50|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|18
1644344220000|2022-02-08 18:17:00|785|784.4|784.9|784.3|785|784.4|784.9|784.3|18
1644344230000|2022-02-08 18:17:10|784.8|784.2|785.2|784.6|785.2|784.6|784.8|784.2|14
1644344240000|2022-02-08 18:17:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1644344250000|2022-02-08 18:17:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|11
1644344260000|2022-02-08 18:17:40|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|16
1644344270000|2022-02-08 18:17:50|||||||||3
1644344280000|2022-02-08 18:18:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|6
1644344290000|2022-02-08 18:18:10|||||||||1
1644344300000|2022-02-08 18:18:20|784.8|784.2|785.2|784.6|785.2|784.6|784.8|784.2|12
1644344310000|2022-02-08 18:18:30|785.1|784.5|785.2|784.6|785.2|784.6|785|784.4|10
1644344320000|2022-02-08 18:18:40|785|784.4|785.2|784.6|785.2|784.6|785|784.4|3
1644344330000|2022-02-08 18:18:50|785.3|784.7|785|784.4|785.3|784.7|785|784.4|7
1644344340000|2022-02-08 18:19:00|784.9|784.3|784.9|784.3|784.9|784.3|784.7|784.1|11
1644344350000|2022-02-08 18:19:10|||||||||3
1644344360000|2022-02-08 18:19:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|6
1644344370000|2022-02-08 18:19:30|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|5
1644344380000|2022-02-08 18:19:40|||||||||1
1644344390000|2022-02-08 18:19:50|784.4|783.8|784.4|783.8|784.6|784|784.4|783.8|10
1644344400000|2022-02-08 18:20:00|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|26
1644344410000|2022-02-08 18:20:10|||||||||57
1644344420000|2022-02-08 18:20:20|784.4|783.8|784.4|783.8|784.5|783.9|784.4|783.8|0
1644344430000|2022-02-08 18:20:30|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|2
1644344440000|2022-02-08 18:20:40|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|3
1644344450000|2022-02-08 18:20:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|2
1644344460000|2022-02-08 18:21:00|||||||||3
1644344470000|2022-02-08 18:21:10|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|5
1644344480000|2022-02-08 18:21:20|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|6
1644344490000|2022-02-08 18:21:30|||||||||2
1644344500000|2022-02-08 18:21:40|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|5
1644344510000|2022-02-08 18:21:50|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|9
1644344520000|2022-02-08 18:22:00|||||||||8
1644344530000|2022-02-08 18:22:10|784.6|784|784.6|784|784.6|784|784.6|784|4
1644344540000|2022-02-08 18:22:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|1
1644344550000|2022-02-08 18:22:30|||||||||6
1644344560000|2022-02-08 18:22:40|784.6|784|784.4|783.8|784.6|784|784.4|783.8|1
1644344570000|2022-02-08 18:22:50|784.5|783.9|784.7|784.1|784.7|784.1|784.5|783.9|4
1644344580000|2022-02-08 18:23:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|23
1644344590000|2022-02-08 18:23:10|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|4
1644344600000|2022-02-08 18:23:20|784.6|784|784.6|784|784.6|784|784.6|784|1
1644344610000|2022-02-08 18:23:30|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|3
1644344620000|2022-02-08 18:23:40|784.6|784|784.6|784|784.6|784|784.6|784|1
1644344630000|2022-02-08 18:23:50|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|2
1644344640000|2022-02-08 18:24:00|784.7|784.1|784.7|784.1|784.8|784.2|784.7|784.1|28
1644344660000|2022-02-08 18:24:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|1
1644344670000|2022-02-08 18:24:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|4
1644344680000|2022-02-08 18:24:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|7
1644344690000|2022-02-08 18:24:50|||||||||2
1644344700000|2022-02-08 18:25:00|784.6|784|784.6|784|784.6|784|784.6|784|4
1644344710000|2022-02-08 18:25:10|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1644344720000|2022-02-08 18:25:20|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|2
1644344730000|2022-02-08 18:25:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|2
1644344740000|2022-02-08 18:25:40|784.6|784|784.5|783.9|784.6|784|784.5|783.9|1
1644344760000|2022-02-08 18:26:00|||||||||9
1644344770000|2022-02-08 18:26:10|784|783.4|784|783.4|784|783.4|784|783.4|8
1644344780000|2022-02-08 18:26:20|783.9|783.3|784|783.4|784|783.4|783.9|783.3|10
1644344790000|2022-02-08 18:26:30|784.2|783.6|784.3|783.7|784.4|783.8|784.2|783.6|13
1644344800000|2022-02-08 18:26:40|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1644344810000|2022-02-08 18:26:50|||||||||8
1644344820000|2022-02-08 18:27:00|||||||||12
1644344830000|2022-02-08 18:27:10|||||||||2
1644344840000|2022-02-08 18:27:20|784.3|783.7|784|783.4|784.3|783.7|784|783.4|40
1644344850000|2022-02-08 18:27:30|783.9|783.3|783.9|783.3|783.9|783.3|783.8|783.2|3
1644344870000|2022-02-08 18:27:50|784|783.4|784|783.4|784|783.4|784|783.4|2
1644344880000|2022-02-08 18:28:00|||||||||2
1644344910000|2022-02-08 18:28:30|||||||||3
1644344920000|2022-02-08 18:28:40|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|31
1644344930000|2022-02-08 18:28:50|||||||||8
1644344940000|2022-02-08 18:29:00|783.9|783.3|784|783.4|784|783.4|783.9|783.3|11
1644344950000|2022-02-08 18:29:10|||||||||38
1644344960000|2022-02-08 18:29:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|8
1644344970000|2022-02-08 18:29:30|||||||||11
1644344980000|2022-02-08 18:29:40|784|783.4|783.8|783.2|784|783.4|783.8|783.2|34
1644344990000|2022-02-08 18:29:50|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|5
1644345000000|2022-02-08 18:30:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|5
1644345010000|2022-02-08 18:30:10|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|16
1644345020000|2022-02-08 18:30:20|||||||||1
1644345030000|2022-02-08 18:30:30|||||||||5
1644345040000|2022-02-08 18:30:40|||||||||3
1644345050000|2022-02-08 18:30:50|||||||||3
1644345060000|2022-02-08 18:31:00|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|55
1644345070000|2022-02-08 18:31:10|783.8|783.2|783.9|783.3|784|783.4|783.8|783.2|14
1644345080000|2022-02-08 18:31:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|4
1644345090000|2022-02-08 18:31:30|784|783.4|784|783.4|784|783.4|784|783.4|4
1644345100000|2022-02-08 18:31:40|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|25
1644345110000|2022-02-08 18:31:50|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|48
1644345120000|2022-02-08 18:32:00|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|20
1644345130000|2022-02-08 18:32:10|784.2|783.6|784|783.4|784.2|783.6|784|783.4|47
1644345140000|2022-02-08 18:32:20|||||||||8
1644345150000|2022-02-08 18:32:30|784.2|783.6|784.2|783.6|784.3|783.7|784.2|783.6|15
1644345160000|2022-02-08 18:32:40|||||||||3
1644345170000|2022-02-08 18:32:50|784|783.4|784|783.4|784|783.4|784|783.4|5
1644345180000|2022-02-08 18:33:00|784.1|783.5|784|783.4|784.1|783.5|784|783.4|8
1644345190000|2022-02-08 18:33:10|783.9|783.3|783.7|783.1|783.9|783.3|783.7|783.1|20
1644345200000|2022-02-08 18:33:20|783.8|783.2|783.8|783.2|783.9|783.3|783.8|783.2|4
1644345210000|2022-02-08 18:33:30|||||||||13
1644345220000|2022-02-08 18:33:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|2
1644345230000|2022-02-08 18:33:50|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|9
1644345240000|2022-02-08 18:34:00|||||||||9
1644345250000|2022-02-08 18:34:10|783.9|783.3|784.2|783.6|784.2|783.6|783.9|783.3|6
1644345260000|2022-02-08 18:34:20|784.1|783.5|784.2|783.6|784.2|783.6|784|783.4|21
1644345270000|2022-02-08 18:34:30|||||||||16
1644345280000|2022-02-08 18:34:40|||||||||1
1644345290000|2022-02-08 18:34:50|||||||||1
1644345300000|2022-02-08 18:35:00|||||||||5
1644345310000|2022-02-08 18:35:10|784|783.4|784|783.4|784|783.4|784|783.4|1
1644345320000|2022-02-08 18:35:20|||||||||1
1644345330000|2022-02-08 18:35:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|18
1644345340000|2022-02-08 18:35:40|784|783.4|784|783.4|784|783.4|784|783.4|1
1644345350000|2022-02-08 18:35:50|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|11
1644345360000|2022-02-08 18:36:00|784|783.4|784|783.4|784.1|783.5|784|783.4|20
1644345370000|2022-02-08 18:36:10|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|1
1644345380000|2022-02-08 18:36:20|784|783.4|784.4|783.8|784.5|783.9|784|783.4|37
1644345390000|2022-02-08 18:36:30|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|13
1644345400000|2022-02-08 18:36:40|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|9
1644345410000|2022-02-08 18:36:50|||||||||3
1644345420000|2022-02-08 18:37:00|784.4|783.8|784.4|783.8|784.5|783.9|784.3|783.7|19
1644345430000|2022-02-08 18:37:10|||||||||3
1644345440000|2022-02-08 18:37:20|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1644345450000|2022-02-08 18:37:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|22
1644345460000|2022-02-08 18:37:40|784.1|783.5|784|783.4|784.2|783.6|784|783.4|7
1644345470000|2022-02-08 18:37:50|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1644345480000|2022-02-08 18:38:00|784.2|783.6|784|783.4|784.2|783.6|784|783.4|3
1644345490000|2022-02-08 18:38:10|784.1|783.5|784|783.4|784.1|783.5|784|783.4|7
1644345500000|2022-02-08 18:38:20|||||||||1
1644345510000|2022-02-08 18:38:30|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|7
1644345520000|2022-02-08 18:38:40|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|52
1644345530000|2022-02-08 18:38:50|||||||||2
1644345540000|2022-02-08 18:39:00|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|5
1644345550000|2022-02-08 18:39:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|20
1644345560000|2022-02-08 18:39:20|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|12
1644345570000|2022-02-08 18:39:30|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|3
1644345580000|2022-02-08 18:39:40|||||||||3
1644345600000|2022-02-08 18:40:00|||||||||15
1644345620000|2022-02-08 18:40:20|||||||||10
1644345630000|2022-02-08 18:40:30|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1644345640000|2022-02-08 18:40:40|||||||||12
1644345650000|2022-02-08 18:40:50|||||||||10
1644345660000|2022-02-08 18:41:00|||||||||3
1644345670000|2022-02-08 18:41:10|||||||||1
1644345690000|2022-02-08 18:41:30|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|4
1644345700000|2022-02-08 18:41:40|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|6
1644345710000|2022-02-08 18:41:50|||||||||2
1644345720000|2022-02-08 18:42:00|||||||||54
1644345730000|2022-02-08 18:42:10|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|22
1644345740000|2022-02-08 18:42:20|784.2|783.6|784.2|783.6|784.3|783.7|784.2|783.6|5
1644345750000|2022-02-08 18:42:30|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|3
1644345760000|2022-02-08 18:42:40|||||||||10
1644345770000|2022-02-08 18:42:50|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|14
1644345780000|2022-02-08 18:43:00|784.3|783.7|784.2|783.6|784.3|783.7|784.1|783.5|12
1644345790000|2022-02-08 18:43:10|||||||||39
1644345800000|2022-02-08 18:43:20|||||||||1
1644345810000|2022-02-08 18:43:30|784|783.4|784.2|783.6|784.2|783.6|784|783.4|12
1644345820000|2022-02-08 18:43:40|784|783.4|784|783.4|784|783.4|784|783.4|1
1644345840000|2022-02-08 18:44:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|105
1644345860000|2022-02-08 18:44:20|||||||||1
1644345870000|2022-02-08 18:44:30|||||||||1
1644345880000|2022-02-08 18:44:40|||||||||6
1644345890000|2022-02-08 18:44:50|||||||||101
1644345900000|2022-02-08 18:45:00|784.1|783.5|783.7|783.1|784.1|783.5|783.5|782.9|40
1644345930000|2022-02-08 18:45:30|||||||||3
1644345950000|2022-02-08 18:45:50|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|3
1644345960000|2022-02-08 18:46:00|||||||||13
1644345970000|2022-02-08 18:46:10|||||||||9
1644345980000|2022-02-08 18:46:20|784.1|783.5|783.9|783.3|784.1|783.5|783.9|783.3|2
1644345990000|2022-02-08 18:46:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|3
1644346000000|2022-02-08 18:46:40|784|783.4|784.1|783.5|784.1|783.5|784|783.4|3
1644346010000|2022-02-08 18:46:50|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|2
1644346020000|2022-02-08 18:47:00|784.1|783.5|784.1|783.5|784.1|783.5|784|783.4|7
1644346030000|2022-02-08 18:47:10|||||||||3
1644346040000|2022-02-08 18:47:20|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|16
1644346050000|2022-02-08 18:47:30|||||||||3
1644346060000|2022-02-08 18:47:40|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|7
1644346070000|2022-02-08 18:47:50|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|3
1644346080000|2022-02-08 18:48:00|784.1|783.5|784.2|783.6|784.3|783.7|784.1|783.5|17
1644346090000|2022-02-08 18:48:10|784.1|783.5|784.1|783.5|784.1|783.5|784|783.4|15
1644346100000|2022-02-08 18:48:20|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1644346110000|2022-02-08 18:48:30|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|6
1644346120000|2022-02-08 18:48:40|||||||||2
1644346140000|2022-02-08 18:49:00|||||||||12
1644346150000|2022-02-08 18:49:10|||||||||3
1644346160000|2022-02-08 18:49:20|||||||||1
1644346170000|2022-02-08 18:49:30|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|2
1644346180000|2022-02-08 18:49:40|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|7
1644346190000|2022-02-08 18:49:50|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|1
1644346200000|2022-02-08 18:50:00|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|31
1644346220000|2022-02-08 18:50:20|784|783.4|784|783.4|784|783.4|783.9|783.3|7
1644346230000|2022-02-08 18:50:30|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1644346240000|2022-02-08 18:50:40|||||||||2
1644346260000|2022-02-08 18:51:00|784|783.4|783.9|783.3|784|783.4|783.8|783.2|15
1644346270000|2022-02-08 18:51:10|784|783.4|784|783.4|784|783.4|784|783.4|2
1644346290000|2022-02-08 18:51:30|||||||||12
1644346300000|2022-02-08 18:51:40|783.9|783.3|783.9|783.3|784|783.4|783.9|783.3|26
1644346310000|2022-02-08 18:51:50|||||||||8
1644346320000|2022-02-08 18:52:00|||||||||2
1644346330000|2022-02-08 18:52:10|||||||||6
1644346340000|2022-02-08 18:52:20|||||||||3
1644346350000|2022-02-08 18:52:30|783.8|783.2|783.8|783.2|783.8|783.2|783.7|783.1|605
1644346360000|2022-02-08 18:52:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|9
1644346370000|2022-02-08 18:52:50|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|18
1644346380000|2022-02-08 18:53:00|784.2|783.6|784|783.4|784.2|783.6|784|783.4|126
1644346390000|2022-02-08 18:53:10|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|2
1644346410000|2022-02-08 18:53:30|784|783.4|783.9|783.3|784|783.4|783.9|783.3|12
1644346420000|2022-02-08 18:53:40|784|783.4|784|783.4|784.1|783.5|784|783.4|12
1644346430000|2022-02-08 18:53:50|||||||||2
1644346440000|2022-02-08 18:54:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|2
1644346450000|2022-02-08 18:54:10|||||||||11
1644346460000|2022-02-08 18:54:20|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|16
1644346470000|2022-02-08 18:54:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1644346480000|2022-02-08 18:54:40|||||||||29
1644346490000|2022-02-08 18:54:50|||||||||18
1644346500000|2022-02-08 18:55:00|||||||||328
1644346510000|2022-02-08 18:55:10|783.9|783.3|784|783.4|784|783.4|783.9|783.3|9
1644346540000|2022-02-08 18:55:40|||||||||2
1644346550000|2022-02-08 18:55:50|||||||||2
1644346560000|2022-02-08 18:56:00|783.9|783.3|784|783.4|784|783.4|783.9|783.3|21
1644346570000|2022-02-08 18:56:10|||||||||6
1644346580000|2022-02-08 18:56:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|6
1644346590000|2022-02-08 18:56:30|||||||||1
1644346600000|2022-02-08 18:56:40|||||||||6
1644346610000|2022-02-08 18:56:50|784|783.4|784.1|783.5|784.1|783.5|784|783.4|2
1644346620000|2022-02-08 18:57:00|784|783.4|784|783.4|784.1|783.5|784|783.4|5
1644346630000|2022-02-08 18:57:10|||||||||3
1644346640000|2022-02-08 18:57:20|||||||||1
1644346650000|2022-02-08 18:57:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1644346660000|2022-02-08 18:57:40|784|783.4|784|783.4|784.2|783.6|784|783.4|26
1644346670000|2022-02-08 18:57:50|||||||||2
1644346680000|2022-02-08 18:58:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|6
1644346690000|2022-02-08 18:58:10|||||||||8
1644346700000|2022-02-08 18:58:20|783.6|783|783.6|783|783.6|783|783.6|783|9
1644346710000|2022-02-08 18:58:30|783.5|782.9|784|783.4|784|783.4|783.5|782.9|23
1644346720000|2022-02-08 18:58:40|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|2
1644346730000|2022-02-08 18:58:50|||||||||1
1644346740000|2022-02-08 18:59:00|784|783.4|784|783.4|784|783.4|784|783.4|4
1644346750000|2022-02-08 18:59:10|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|2
1644346760000|2022-02-08 18:59:20|783.8|783.2|783.6|783|783.8|783.2|783.6|783|2
1644346770000|2022-02-08 18:59:30|783.8|783.2|783.4|782.8|783.8|783.2|783.4|782.8|23
1644346780000|2022-02-08 18:59:40|783.5|782.9|783.8|783.2|783.8|783.2|783.5|782.9|39
1644346800000|2022-02-08 19:00:00|783.9|783.3|783.6|783|783.9|783.3|783.6|783|14
1644346810000|2022-02-08 19:00:10|783.5|782.9|783.6|783|783.8|783.2|783.5|782.9|17
1644346820000|2022-02-08 19:00:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|7
1644346830000|2022-02-08 19:00:30|783.6|783|783.9|783.3|783.9|783.3|783.6|783|3
1644346840000|2022-02-08 19:00:40|||||||||6
1644346850000|2022-02-08 19:00:50|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|7
1644346860000|2022-02-08 19:01:00|783.8|783.2|783.9|783.3|783.9|783.3|783.6|783|12
1644346870000|2022-02-08 19:01:10|||||||||3
1644346880000|2022-02-08 19:01:20|783.7|783.1|783.9|783.3|783.9|783.3|783.7|783.1|11
1644346890000|2022-02-08 19:01:30|||||||||1
1644346900000|2022-02-08 19:01:40|||||||||10
1644346910000|2022-02-08 19:01:50|783.6|783|783.6|783|783.6|783|783.6|783|25
1644346920000|2022-02-08 19:02:00|||||||||7
1644346930000|2022-02-08 19:02:10|783.7|783.1|784|783.4|784|783.4|783.6|783|12
1644346940000|2022-02-08 19:02:20|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|4
1644346950000|2022-02-08 19:02:30|||||||||1
1644346960000|2022-02-08 19:02:40|784|783.4|783.8|783.2|784|783.4|783.7|783.1|10
1644346970000|2022-02-08 19:02:50|||||||||2
1644346980000|2022-02-08 19:03:00|783.6|783|783.7|783.1|783.7|783.1|783.6|783|5
1644346990000|2022-02-08 19:03:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|11
1644347000000|2022-02-08 19:03:20|783.9|783.3|784.4|783.8|784.4|783.8|783.9|783.3|11
1644347010000|2022-02-08 19:03:30|784.5|783.9|784.6|784|784.8|784.2|784.5|783.9|12
1644347020000|2022-02-08 19:03:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|8
1644347030000|2022-02-08 19:03:50|||||||||23
1644347040000|2022-02-08 19:04:00|784.4|783.8|784.1|783.5|784.4|783.8|784.1|783.5|64
1644347050000|2022-02-08 19:04:10|||||||||10
1644347060000|2022-02-08 19:04:20|||||||||3
1644347070000|2022-02-08 19:04:30|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|5
1644347080000|2022-02-08 19:04:40|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|11
1644347090000|2022-02-08 19:04:50|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|3
1644347100000|2022-02-08 19:05:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|13
1644347110000|2022-02-08 19:05:10|784.6|784|785|784.4|785.1|784.5|784.6|784|28
1644347120000|2022-02-08 19:05:20|785.1|784.5|785|784.4|785.1|784.5|785|784.4|11
1644347130000|2022-02-08 19:05:30|785.1|784.5|785|784.4|785.1|784.5|785|784.4|35
1644347140000|2022-02-08 19:05:40|785.1|784.5|785.1|784.5|785.2|784.6|785.1|784.5|16
1644347150000|2022-02-08 19:05:50|785|784.4|785.5|784.9|785.5|784.9|785|784.4|49
1644347160000|2022-02-08 19:06:00|785.4|784.8|785|784.4|785.4|784.8|785|784.4|21
1644347170000|2022-02-08 19:06:10|785.2|784.6|785.1|784.5|785.2|784.6|785|784.4|46
1644347180000|2022-02-08 19:06:20|785.2|784.6|785|784.4|785.2|784.6|785|784.4|1
1644347190000|2022-02-08 19:06:30|785.1|784.5|785|784.4|785.1|784.5|785|784.4|8
1644347200000|2022-02-08 19:06:40|785.1|784.5|785|784.4|785.1|784.5|785|784.4|34
1644347210000|2022-02-08 19:06:50|||||||||1
1644347220000|2022-02-08 19:07:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|43
1644347230000|2022-02-08 19:07:10|784.8|784.2|784.9|784.3|784.9|784.3|784.7|784.1|31
1644347240000|2022-02-08 19:07:20|785|784.4|784.7|784.1|785|784.4|784.7|784.1|24
1644347250000|2022-02-08 19:07:30|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|44
1644347260000|2022-02-08 19:07:40|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|5
1644347270000|2022-02-08 19:07:50|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|20
1644347280000|2022-02-08 19:08:00|784.7|784.1|784.7|784.1|784.9|784.3|784.6|784|35
1644347290000|2022-02-08 19:08:10|784.9|784.3|784.6|784|784.9|784.3|784.5|783.9|16
1644347300000|2022-02-08 19:08:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|49
1644347310000|2022-02-08 19:08:30|784.6|784|784.6|784|784.6|784|784.6|784|8
1644347320000|2022-02-08 19:08:40|784.5|783.9|784.6|784|784.6|784|784.5|783.9|24
1644347330000|2022-02-08 19:08:50|784.5|783.9|784.7|784.1|784.7|784.1|784.5|783.9|3
1644347340000|2022-02-08 19:09:00|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|23
1644347350000|2022-02-08 19:09:10|784.9|784.3|784.9|784.3|784.9|784.3|784.7|784.1|20
1644347360000|2022-02-08 19:09:20|784.8|784.2|784.8|784.2|784.9|784.3|784.7|784.1|1
1644347370000|2022-02-08 19:09:30|784.7|784.1|784.5|783.9|784.7|784.1|784.5|783.9|19
1644347380000|2022-02-08 19:09:40|784.6|784|784.6|784|784.6|784|784.6|784|15
1644347390000|2022-02-08 19:09:50|||||||||5
1644347400000|2022-02-08 19:10:00|784.5|783.9|784|783.4|784.6|784|784|783.4|62
1644347410000|2022-02-08 19:10:10|784.1|783.5|784.4|783.8|784.4|783.8|784.1|783.5|58
1644347420000|2022-02-08 19:10:20|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|28
1644347430000|2022-02-08 19:10:30|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|7
1644347440000|2022-02-08 19:10:40|784.3|783.7|784.3|783.7|784.5|783.9|784.3|783.7|58
1644347450000|2022-02-08 19:10:50|784.4|783.8|784.2|783.6|784.4|783.8|784.2|783.6|20
1644347460000|2022-02-08 19:11:00|784.1|783.5|783.8|783.2|784.1|783.5|783.8|783.2|16
1644347470000|2022-02-08 19:11:10|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|34
1644347480000|2022-02-08 19:11:20|783.8|783.2|783.7|783.1|783.9|783.3|783.7|783.1|48
1644347490000|2022-02-08 19:11:30|783.5|782.9|783.7|783.1|783.7|783.1|783.5|782.9|12
1644347500000|2022-02-08 19:11:40|783.9|783.3|783.5|782.9|783.9|783.3|783.5|782.9|46
1644347510000|2022-02-08 19:11:50|783.6|783|783.3|782.7|783.9|783.3|783.3|782.7|58
1644347520000|2022-02-08 19:12:00|783.2|782.6|783.4|782.8|783.4|782.8|783.1|782.5|82
1644347530000|2022-02-08 19:12:10|783.3|782.7|783.3|782.7|783.4|782.8|783.3|782.7|82
1644347540000|2022-02-08 19:12:20|783.4|782.8|783.3|782.7|783.4|782.8|783.2|782.6|54
1644347550000|2022-02-08 19:12:30|783.4|782.8|783.2|782.6|783.5|782.9|783.2|782.6|62
1644347560000|2022-02-08 19:12:40|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|70
1644347570000|2022-02-08 19:12:50|783.6|783|783.6|783|783.6|783|783.5|782.9|82
1644347580000|2022-02-08 19:13:00|783.7|783.1|783.6|783|783.9|783.3|783.3|782.7|101
1644347590000|2022-02-08 19:13:10|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|71
1644347600000|2022-02-08 19:13:20|783.6|783|783.5|782.9|783.8|783.2|783.5|782.9|92
1644347610000|2022-02-08 19:13:30|783.3|782.7|783.4|782.8|783.4|782.8|783.3|782.7|71
1644347620000|2022-02-08 19:13:40|783.3|782.7|783.2|782.6|783.4|782.8|783|782.4|56
1644347630000|2022-02-08 19:13:50|783|782.4|783.1|782.5|783.3|782.7|783|782.4|791
1644347640000|2022-02-08 19:14:00|783.2|782.6|783.5|782.9|783.7|783.1|783.2|782.6|1203
1644347650000|2022-02-08 19:14:10|783.2|782.6|783.2|782.6|783.5|782.9|782.9|782.3|867
1644347660000|2022-02-08 19:14:20|783.5|782.9|783|782.4|783.6|783|782.9|782.3|269
1644347670000|2022-02-08 19:14:30|783.2|782.6|783.4|782.8|783.5|782.9|783|782.4|236
1644347680000|2022-02-08 19:14:40|783.5|782.9|783.5|782.9|783.9|783.3|783.4|782.8|252
1644347690000|2022-02-08 19:14:50|783.7|783.1|782.7|782.1|783.7|783.1|782.6|782|292
1644347700000|2022-02-08 19:15:00|782.8|782.2|782.5|781.9|782.8|782.2|782.5|781.9|132
1644347710000|2022-02-08 19:15:10|782.7|782.1|782.5|781.9|782.7|782.1|782.5|781.9|20
1644347720000|2022-02-08 19:15:20|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|55
1644347730000|2022-02-08 19:15:30|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|3
1644347740000|2022-02-08 19:15:40|782.7|782.1|782.7|782.1|782.8|782.2|782.6|782|11
1644347750000|2022-02-08 19:15:50|782.6|782|782.7|782.1|782.8|782.2|782.6|782|21
1644347760000|2022-02-08 19:16:00|782.5|781.9|782.5|781.9|782.8|782.2|782.5|781.9|17
1644347770000|2022-02-08 19:16:10|||||||||24
1644347780000|2022-02-08 19:16:20|||||||||19
1644347790000|2022-02-08 19:16:30|782.6|782|783|782.4|783|782.4|782.5|781.9|25
1644347800000|2022-02-08 19:16:40|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|4
1644347810000|2022-02-08 19:16:50|782.8|782.2|783|782.4|783.1|782.5|782.8|782.2|59
1644347820000|2022-02-08 19:17:00|783.3|782.7|783.8|783.2|783.8|783.2|783.3|782.7|50
1644347830000|2022-02-08 19:17:10|783.7|783.1|783.8|783.2|784|783.4|783.6|783|8
1644347840000|2022-02-08 19:17:20|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|20
1644347850000|2022-02-08 19:17:30|784|783.4|784|783.4|784|783.4|783.9|783.3|9
1644347860000|2022-02-08 19:17:40|783.9|783.3|783.9|783.3|784|783.4|783.9|783.3|2
1644347870000|2022-02-08 19:17:50|784|783.4|783.9|783.3|784|783.4|783.9|783.3|0
1644347880000|2022-02-08 19:18:00|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|13
1644347890000|2022-02-08 19:18:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|19
1644347900000|2022-02-08 19:18:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|2
1644347910000|2022-02-08 19:18:30|783.8|783.2|783.3|782.7|783.8|783.2|783.3|782.7|41
1644347920000|2022-02-08 19:18:40|783|782.4|783|782.4|783|782.4|783|782.4|8
1644347930000|2022-02-08 19:18:50|783.1|782.5|783|782.4|783.1|782.5|783|782.4|12
1644347940000|2022-02-08 19:19:00|783.1|782.5|783.4|782.8|783.5|782.9|783|782.4|11
1644347950000|2022-02-08 19:19:10|783.5|782.9|783.8|783.2|783.8|783.2|783.2|782.6|36
1644347960000|2022-02-08 19:19:20|783.3|782.7|784.3|783.7|784.3|783.7|783.3|782.7|31
1644347970000|2022-02-08 19:19:30|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|58
1644347980000|2022-02-08 19:19:40|784.2|783.6|784.3|783.7|784.3|783.7|784.1|783.5|144
1644347990000|2022-02-08 19:19:50|784.2|783.6|783.9|783.3|784.3|783.7|783.9|783.3|29
1644368400000|2022-02-09 01:00:00|783.7|783.1|783.1|782.5|784.1|783.5|783.1|782.5|51
1644368410000|2022-02-09 01:00:10|783.3|782.7|783.4|782.8|783.4|782.8|783.3|782.7|4
1644368420000|2022-02-09 01:00:20|783.5|782.9|783.9|783.3|783.9|783.3|783.5|782.9|17
1644368430000|2022-02-09 01:00:30|783.7|783.1|783.7|783.1|783.7|783.1|783.6|783|3
1644368440000|2022-02-09 01:00:40|||||||||50
1644368450000|2022-02-09 01:00:50|783.8|783.2|783.8|783.2|783.9|783.3|783.1|782.5|12
1644368460000|2022-02-09 01:01:00|783.6|783|783.7|783.1|784|783.4|783.6|783|5
1644368470000|2022-02-09 01:01:10|783.6|783|783.6|783|783.6|783|783.6|783|0
1644368480000|2022-02-09 01:01:20|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|16
1644368490000|2022-02-09 01:01:30|783.9|783.3|783.9|783.3|783.9|783.3|783.8|783.2|1
1644368500000|2022-02-09 01:01:40|783.8|783.2|783.9|783.3|783.9|783.3|783.7|783.1|0
1644368510000|2022-02-09 01:01:50|784.1|783.5|784.4|783.8|784.4|783.8|784.1|783.5|33
1644368520000|2022-02-09 01:02:00|||||||||2
1644368530000|2022-02-09 01:02:10|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|1
1644368540000|2022-02-09 01:02:20|784.1|783.5|784|783.4|784.1|783.5|783.9|783.3|3
1644368550000|2022-02-09 01:02:30|783.6|783|783.8|783.2|783.8|783.2|783.6|783|2
1644368570000|2022-02-09 01:02:50|783.6|783|783.6|783|783.8|783.2|783.6|783|4
1644368580000|2022-02-09 01:03:00|783.5|782.9|783.4|782.8|783.5|782.9|783.1|782.5|1
1644368590000|2022-02-09 01:03:10|783.1|782.5|782.6|782|783.1|782.5|782.6|782|7
1644368600000|2022-02-09 01:03:20|782.4|781.8|782.2|781.6|782.4|781.8|782.1|781.5|5
1644368610000|2022-02-09 01:03:30|782.6|782|782.5|781.9|782.6|782|782.5|781.9|4
1644368620000|2022-02-09 01:03:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644368640000|2022-02-09 01:04:00|781.8|781.2|782.3|781.7|782.3|781.7|781.6|781|18
1644368650000|2022-02-09 01:04:10|782.1|781.5|782.3|781.7|782.3|781.7|782.1|781.5|1
1644368660000|2022-02-09 01:04:20|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644368670000|2022-02-09 01:04:30|781.9|781.3|781.8|781.2|782|781.4|781.7|781.1|40
1644368680000|2022-02-09 01:04:40|781.7|781.1|782.4|781.8|782.4|781.8|781.7|781.1|3
1644368700000|2022-02-09 01:05:00|782.6|782|782.6|782|782.9|782.3|782.6|782|8
1644368720000|2022-02-09 01:05:20|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1644368740000|2022-02-09 01:05:40|||||||||1
1644368760000|2022-02-09 01:06:00|||||||||1
1644368780000|2022-02-09 01:06:20|782.3|781.7|782.3|781.7|782.3|781.7|782|781.4|42
1644368790000|2022-02-09 01:06:30|782.2|781.6|782.3|781.7|782.3|781.7|782.1|781.5|1
1644368800000|2022-02-09 01:06:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644368810000|2022-02-09 01:06:50|782.3|781.7|782.3|781.7|782.3|781.7|782.1|781.5|3
1644368820000|2022-02-09 01:07:00|782.2|781.6|782.3|781.7|782.4|781.8|782|781.4|7
1644368850000|2022-02-09 01:07:30|782.5|781.9|782.9|782.3|782.9|782.3|782.5|781.9|20
1644368870000|2022-02-09 01:07:50|||||||||1
1644368890000|2022-02-09 01:08:10|||||||||2
1644368900000|2022-02-09 01:08:20|782.8|782.2|782.6|782|782.8|782.2|782.6|782|3
1644368920000|2022-02-09 01:08:40|||||||||2
1644368930000|2022-02-09 01:08:50|||||||||2
1644368940000|2022-02-09 01:09:00|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644368960000|2022-02-09 01:09:20|||||||||3
1644368970000|2022-02-09 01:09:30|782.2|781.6|782.5|781.9|782.5|781.9|782.2|781.6|2
1644368980000|2022-02-09 01:09:40|782.4|781.8|782.9|782.3|782.9|782.3|782.4|781.8|5
1644368990000|2022-02-09 01:09:50|||||||||3
1644369000000|2022-02-09 01:10:00|782.4|781.8|782.4|781.8|782.6|782|782.4|781.8|15
1644369010000|2022-02-09 01:10:10|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|2
1644369020000|2022-02-09 01:10:20|782|781.4|782.1|781.5|782.1|781.5|782|781.4|1
1644369040000|2022-02-09 01:10:40|782|781.4|782|781.4|782|781.4|782|781.4|0
1644369080000|2022-02-09 01:11:20|781.6|781|781.4|780.8|781.6|781|781.4|780.8|3
1644369090000|2022-02-09 01:11:30|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|3
1644369100000|2022-02-09 01:11:40|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|4
1644369110000|2022-02-09 01:11:50|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1644369120000|2022-02-09 01:12:00|780.9|780.3|780.8|780.2|780.9|780.3|780.5|779.9|17
1644369130000|2022-02-09 01:12:10|780.9|780.3|781|780.4|781|780.4|780.9|780.3|2
1644369140000|2022-02-09 01:12:20|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|1
1644369150000|2022-02-09 01:12:30|781|780.4|781|780.4|781|780.4|781|780.4|2
1644369160000|2022-02-09 01:12:40|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|1
1644369170000|2022-02-09 01:12:50|781|780.4|781.1|780.5|781.1|780.5|781|780.4|2
1644369180000|2022-02-09 01:13:00|780.6|780|780.6|780|780.6|780|780.6|780|2770
1644369190000|2022-02-09 01:13:10|780.4|779.8|780.7|780.1|780.7|780.1|780.4|779.8|7
1644369210000|2022-02-09 01:13:30|||||||||1
1644369220000|2022-02-09 01:13:40|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1644369230000|2022-02-09 01:13:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1644369240000|2022-02-09 01:14:00|780.5|779.9|780.5|779.9|780.6|780|780.5|779.9|1
1644369250000|2022-02-09 01:14:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1644369260000|2022-02-09 01:14:20|780.5|779.9|780.7|780.1|780.8|780.2|780.5|779.9|2
1644369270000|2022-02-09 01:14:30|780.8|780.2|780.4|779.8|780.8|780.2|780.4|779.8|1615
1644369280000|2022-02-09 01:14:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|207
1644369290000|2022-02-09 01:14:50|780.2|779.6|780.2|779.6|780.3|779.7|780.2|779.6|13
1644369300000|2022-02-09 01:15:00|780.5|779.9|780.3|779.7|780.5|779.9|780.3|779.7|20
1644369310000|2022-02-09 01:15:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644369320000|2022-02-09 01:15:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644369330000|2022-02-09 01:15:30|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|9
1644369350000|2022-02-09 01:15:50|||||||||1
1644369360000|2022-02-09 01:16:00|780.6|780|780.5|779.9|780.6|780|780.5|779.9|6
1644369400000|2022-02-09 01:16:40|||||||||5
1644369420000|2022-02-09 01:17:00|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|2
1644369480000|2022-02-09 01:18:00|780.6|780|780.6|780|780.6|780|780.5|779.9|4
1644369490000|2022-02-09 01:18:10|780.7|780.1|780.8|780.2|780.8|780.2|780.7|780.1|4
1644369530000|2022-02-09 01:18:50|||||||||1
1644369540000|2022-02-09 01:19:00|780.6|780|780.5|779.9|780.7|780.1|780.5|779.9|2
1644369560000|2022-02-09 01:19:20|||||||||1
1644369570000|2022-02-09 01:19:30|||||||||3
1644369580000|2022-02-09 01:19:40|||||||||1
1644369590000|2022-02-09 01:19:50|780|779.4|780|779.4|780|779.4|780|779.4|1
1644369600000|2022-02-09 01:20:00|779.9|779.3|780|779.4|780|779.4|779.8|779.2|14
1644369620000|2022-02-09 01:20:20|780.1|779.5|780|779.4|780.1|779.5|780|779.4|3
1644369630000|2022-02-09 01:20:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1644369640000|2022-02-09 01:20:40|780.2|779.6|780.5|779.9|780.5|779.9|780.2|779.6|6
1644369650000|2022-02-09 01:20:50|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|0
1644369660000|2022-02-09 01:21:00|780.4|779.8|780|779.4|780.4|779.8|780|779.4|4
1644369670000|2022-02-09 01:21:10|779.9|779.3|780|779.4|780|779.4|779.9|779.3|1
1644369720000|2022-02-09 01:22:00|780.1|779.5|780|779.4|780.1|779.5|780|779.4|9
1644369740000|2022-02-09 01:22:20|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1644369750000|2022-02-09 01:22:30|780|779.4|780.1|779.5|780.1|779.5|780|779.4|3
1644369760000|2022-02-09 01:22:40|780|779.4|780|779.4|780|779.4|780|779.4|1
1644369770000|2022-02-09 01:22:50|||||||||2
1644369780000|2022-02-09 01:23:00|||||||||1
1644369790000|2022-02-09 01:23:10|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|9
1644369800000|2022-02-09 01:23:20|780.1|779.5|780|779.4|780.1|779.5|780|779.4|0
1644369830000|2022-02-09 01:23:50|780.2|779.6|780|779.4|780.2|779.6|780|779.4|2
1644369840000|2022-02-09 01:24:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|2
1644369850000|2022-02-09 01:24:10|780.1|779.5|780|779.4|780.1|779.5|780|779.4|1
1644369860000|2022-02-09 01:24:20|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|0
1644369870000|2022-02-09 01:24:30|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|2
1644369890000|2022-02-09 01:24:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644369900000|2022-02-09 01:25:00|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|8
1644369910000|2022-02-09 01:25:10|||||||||1
1644369950000|2022-02-09 01:25:50|780.6|780|780.6|780|780.6|780|780.6|780|112
1644369960000|2022-02-09 01:26:00|||||||||10
1644369970000|2022-02-09 01:26:10|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|0
1644369990000|2022-02-09 01:26:30|780.8|780.2|780.8|780.2|780.8|780.2|780.7|780.1|1
1644370010000|2022-02-09 01:26:50|||||||||2
1644370020000|2022-02-09 01:27:00|780.7|780.1|780.7|780.1|780.7|780.1|780.5|779.9|7
1644370030000|2022-02-09 01:27:10|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1644370040000|2022-02-09 01:27:20|780.7|780.1|780.5|779.9|780.7|780.1|780.5|779.9|1
1644370050000|2022-02-09 01:27:30|780.7|780.1|780.7|780.1|780.7|780.1|780.5|779.9|2
1644370090000|2022-02-09 01:28:10|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644370100000|2022-02-09 01:28:20|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|1
1644370110000|2022-02-09 01:28:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644370130000|2022-02-09 01:28:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1644370140000|2022-02-09 01:29:00|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|1
1644370150000|2022-02-09 01:29:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|3
1644370160000|2022-02-09 01:29:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1644370200000|2022-02-09 01:30:00|780.6|780|780.6|780|780.6|780|780.5|779.9|1
1644370250000|2022-02-09 01:30:50|780.7|780.1|780.5|779.9|780.7|780.1|780.5|779.9|1
1644370260000|2022-02-09 01:31:00|780.3|779.7|780.3|779.7|780.3|779.7|780.2|779.6|6
1644370270000|2022-02-09 01:31:10|||||||||1
1644370280000|2022-02-09 01:31:20|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|2
1644370320000|2022-02-09 01:32:00|||||||||1
1644370330000|2022-02-09 01:32:10|||||||||2
1644370350000|2022-02-09 01:32:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644370370000|2022-02-09 01:32:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1644370380000|2022-02-09 01:33:00|780.5|779.9|780.8|780.2|780.8|780.2|780.5|779.9|3
1644370400000|2022-02-09 01:33:20|||||||||1
1644370410000|2022-02-09 01:33:30|780.7|780.1|780.5|779.9|780.7|780.1|780.5|779.9|8
1644370420000|2022-02-09 01:33:40|780.4|779.8|780.5|779.9|780.5|779.9|780.3|779.7|1
1644370440000|2022-02-09 01:34:00|780.4|779.8|780.3|779.7|780.5|779.9|780.3|779.7|3
1644370460000|2022-02-09 01:34:20|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|0
1644370470000|2022-02-09 01:34:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644370490000|2022-02-09 01:34:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1644370500000|2022-02-09 01:35:00|||||||||1
1644370520000|2022-02-09 01:35:20|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644370530000|2022-02-09 01:35:30|||||||||1
1644370540000|2022-02-09 01:35:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1644370550000|2022-02-09 01:35:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644370560000|2022-02-09 01:36:00|||||||||3
1644370570000|2022-02-09 01:36:10|||||||||5
1644370580000|2022-02-09 01:36:20|||||||||5
1644370620000|2022-02-09 01:37:00|780.6|780|780.5|779.9|780.6|780|780.5|779.9|1
1644370640000|2022-02-09 01:37:20|780.6|780|780.6|780|780.6|780|780.6|780|0
1644370670000|2022-02-09 01:37:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1644370680000|2022-02-09 01:38:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|3
1644370690000|2022-02-09 01:38:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644370710000|2022-02-09 01:38:30|780.5|779.9|780.6|780|780.6|780|780.5|779.9|1
1644370770000|2022-02-09 01:39:30|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|2
1644370790000|2022-02-09 01:39:50|781|780.4|781|780.4|781|780.4|781|780.4|0
1644370800000|2022-02-09 01:40:00|781.1|780.5|781|780.4|781.3|780.7|781|780.4|6
1644370830000|2022-02-09 01:40:30|781.1|780.5|781.1|780.5|781.1|780.5|781|780.4|0
1644370840000|2022-02-09 01:40:40|781|780.4|781|780.4|781|780.4|781|780.4|0
1644370900000|2022-02-09 01:41:40|||||||||1
1644370910000|2022-02-09 01:41:50|781.1|780.5|781.3|780.7|781.3|780.7|781.1|780.5|0
1644370920000|2022-02-09 01:42:00|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|17
1644370960000|2022-02-09 01:42:40|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1644370980000|2022-02-09 01:43:00|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|9
1644371040000|2022-02-09 01:44:00|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|1
1644371100000|2022-02-09 01:45:00|||||||||2
1644371110000|2022-02-09 01:45:10|||||||||3
1644371150000|2022-02-09 01:45:50|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|2
1644371160000|2022-02-09 01:46:00|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|4
1644371190000|2022-02-09 01:46:30|||||||||1
1644371240000|2022-02-09 01:47:20|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|0
1644371280000|2022-02-09 01:48:00|781.3|780.7|781.5|780.9|781.5|780.9|781.3|780.7|1
1644371300000|2022-02-09 01:48:20|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|6
1644371310000|2022-02-09 01:48:30|781|780.4|781|780.4|781|780.4|781|780.4|5
1644371330000|2022-02-09 01:48:50|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|2
1644371340000|2022-02-09 01:49:00|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1644371350000|2022-02-09 01:49:10|781.3|780.7|781.5|780.9|781.5|780.9|781.3|780.7|1
1644371370000|2022-02-09 01:49:30|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1644371380000|2022-02-09 01:49:40|781.6|781|781.4|780.8|781.6|781|781.4|780.8|0
1644371400000|2022-02-09 01:50:00|781.3|780.7|781.5|780.9|781.5|780.9|781.3|780.7|0
1644371410000|2022-02-09 01:50:10|781.6|781|781.7|781.1|781.7|781.1|781.6|781|0
1644371430000|2022-02-09 01:50:30|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|1
1644371460000|2022-02-09 01:51:00|||||||||3
1644371490000|2022-02-09 01:51:30|||||||||1
1644371500000|2022-02-09 01:51:40|||||||||2
1644371520000|2022-02-09 01:52:00|781.3|780.7|781|780.4|781.4|780.8|781|780.4|5
1644371530000|2022-02-09 01:52:10|781.1|780.5|781|780.4|781.1|780.5|781|780.4|1
1644371610000|2022-02-09 01:53:30|||||||||1
1644371630000|2022-02-09 01:53:50|||||||||1
1644371640000|2022-02-09 01:54:00|781.2|780.6|781.3|780.7|781.3|780.7|781|780.4|2
1644371650000|2022-02-09 01:54:10|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|3
1644371670000|2022-02-09 01:54:30|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1644371700000|2022-02-09 01:55:00|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|2
1644371750000|2022-02-09 01:55:50|||||||||1
1644371760000|2022-02-09 01:56:00|781.3|780.7|781|780.4|781.3|780.7|781|780.4|9
1644371780000|2022-02-09 01:56:20|781.1|780.5|781|780.4|781.1|780.5|781|780.4|1
1644371790000|2022-02-09 01:56:30|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|1
1644371830000|2022-02-09 01:57:10|781|780.4|781.1|780.5|781.1|780.5|781|780.4|0
1644371850000|2022-02-09 01:57:30|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|1
1644371880000|2022-02-09 01:58:00|||||||||1
1644371890000|2022-02-09 01:58:10|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|1
1644371900000|2022-02-09 01:58:20|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|0
1644371920000|2022-02-09 01:58:40|781.2|780.6|781|780.4|781.2|780.6|781|780.4|2
1644371930000|2022-02-09 01:58:50|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|1
1644371940000|2022-02-09 01:59:00|781|780.4|781|780.4|781|780.4|781|780.4|1
1644371980000|2022-02-09 01:59:40|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|1
1644372000000|2022-02-09 02:00:00|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|2
1644372020000|2022-02-09 02:00:20|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|1
1644372060000|2022-02-09 02:01:00|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|0
1644372070000|2022-02-09 02:01:10|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|1
1644372090000|2022-02-09 02:01:30|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1644372100000|2022-02-09 02:01:40|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644372120000|2022-02-09 02:02:00|781.2|780.6|781.4|780.8|781.4|780.8|781.1|780.5|6
1644372150000|2022-02-09 02:02:30|781.5|780.9|781.7|781.1|781.7|781.1|781.5|780.9|2
1644372180000|2022-02-09 02:03:00|781.6|781|781.4|780.8|781.6|781|781.4|780.8|11
1644372220000|2022-02-09 02:03:40|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|8
1644372240000|2022-02-09 02:04:00|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1644372250000|2022-02-09 02:04:10|781|780.4|781|780.4|781|780.4|781|780.4|0
1644372290000|2022-02-09 02:04:50|||||||||1
1644372310000|2022-02-09 02:05:10|781.1|780.5|781.3|780.7|781.3|780.7|781.1|780.5|2
1644372360000|2022-02-09 02:06:00|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|1
1644372370000|2022-02-09 02:06:10|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|0
1644372380000|2022-02-09 02:06:20|||||||||1
1644372390000|2022-02-09 02:06:30|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|2
1644372410000|2022-02-09 02:06:50|||||||||1
1644372420000|2022-02-09 02:07:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1644372430000|2022-02-09 02:07:10|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|1
1644372440000|2022-02-09 02:07:20|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644372450000|2022-02-09 02:07:30|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1644372480000|2022-02-09 02:08:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644372510000|2022-02-09 02:08:30|||||||||1
1644372520000|2022-02-09 02:08:40|||||||||1
1644372530000|2022-02-09 02:08:50|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|1
1644372540000|2022-02-09 02:09:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644372590000|2022-02-09 02:09:50|||||||||2
1644372600000|2022-02-09 02:10:00|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1644372620000|2022-02-09 02:10:20|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644372640000|2022-02-09 02:10:40|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|0
1644372660000|2022-02-09 02:11:00|||||||||2
1644372700000|2022-02-09 02:11:40|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|1
1644372720000|2022-02-09 02:12:00|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|10
1644372730000|2022-02-09 02:12:10|781|780.4|781|780.4|781|780.4|781|780.4|5
1644372780000|2022-02-09 02:13:00|||||||||3
1644372790000|2022-02-09 02:13:10|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1644372800000|2022-02-09 02:13:20|781|780.4|781.1|780.5|781.1|780.5|781|780.4|0
1644372810000|2022-02-09 02:13:30|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|0
1644372840000|2022-02-09 02:14:00|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|1
1644372890000|2022-02-09 02:14:50|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|1
1644372900000|2022-02-09 02:15:00|781|780.4|781|780.4|781|780.4|781|780.4|1
1644372950000|2022-02-09 02:15:50|781.1|780.5|781.3|780.7|781.3|780.7|781.1|780.5|1
1644372960000|2022-02-09 02:16:00|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|1
1644373010000|2022-02-09 02:16:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644373020000|2022-02-09 02:17:00|||||||||1
1644373070000|2022-02-09 02:17:50|||||||||1
1644373080000|2022-02-09 02:18:00|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|1
1644373100000|2022-02-09 02:18:20|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|0
1644373120000|2022-02-09 02:18:40|||||||||1
1644373130000|2022-02-09 02:18:50|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|2
1644373140000|2022-02-09 02:19:00|||||||||3
1644373150000|2022-02-09 02:19:10|||||||||1
1644373180000|2022-02-09 02:19:40|||||||||1
1644373200000|2022-02-09 02:20:00|||||||||1
1644373280000|2022-02-09 02:21:20|||||||||1
1644373320000|2022-02-09 02:22:00|||||||||1
1644373340000|2022-02-09 02:22:20|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|2
1644373380000|2022-02-09 02:23:00|||||||||1
1644373390000|2022-02-09 02:23:10|||||||||1
1644373510000|2022-02-09 02:25:10|781.4|780.8|781.5|780.9|781.6|781|781.4|780.8|10
1644373540000|2022-02-09 02:25:40|||||||||1
1644373550000|2022-02-09 02:25:50|781.6|781|781.6|781|781.6|781|781.6|781|0
1644373560000|2022-02-09 02:26:00|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|0
1644373580000|2022-02-09 02:26:20|||||||||1
1644373620000|2022-02-09 02:27:00|781.6|781|781.7|781.1|781.7|781.1|781.6|781|0
1644373670000|2022-02-09 02:27:50|||||||||1
1644373680000|2022-02-09 02:28:00|||||||||1
1644373700000|2022-02-09 02:28:20|||||||||2
1644373710000|2022-02-09 02:28:30|||||||||22
1644373730000|2022-02-09 02:28:50|781.5|780.9|781.5|780.9|781.5|780.9|781.4|780.8|8
1644373740000|2022-02-09 02:29:00|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1644373750000|2022-02-09 02:29:10|781.8|781.2|782|781.4|782|781.4|781.8|781.2|0
1644373800000|2022-02-09 02:30:00|782.1|781.5|782.3|781.7|782.3|781.7|782.1|781.5|0
1644373810000|2022-02-09 02:30:10|782.2|781.6|781.8|781.2|782.2|781.6|781.8|781.2|4
1644373830000|2022-02-09 02:30:30|782|781.4|782|781.4|782|781.4|782|781.4|0
1644373860000|2022-02-09 02:31:00|||||||||1
1644373870000|2022-02-09 02:31:10|||||||||1
1644373890000|2022-02-09 02:31:30|||||||||1
1644373920000|2022-02-09 02:32:00|||||||||1
1644373930000|2022-02-09 02:32:10|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|4
1644373940000|2022-02-09 02:32:20|||||||||1
1644373960000|2022-02-09 02:32:40|781.9|781.3|781.8|781.2|782|781.4|781.8|781.2|1
1644373980000|2022-02-09 02:33:00|781.9|781.3|781.8|781.2|781.9|781.3|781.8|781.2|1
1644373990000|2022-02-09 02:33:10|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|0
1644374000000|2022-02-09 02:33:20|782|781.4|781.8|781.2|782|781.4|781.8|781.2|1
1644374010000|2022-02-09 02:33:30|||||||||1
1644374030000|2022-02-09 02:33:50|||||||||1
1644374090000|2022-02-09 02:34:50|781.9|781.3|781.8|781.2|782|781.4|781.8|781.2|2
1644374130000|2022-02-09 02:35:30|781.9|781.3|782|781.4|782|781.4|781.9|781.3|1
1644374140000|2022-02-09 02:35:40|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|2
1644374160000|2022-02-09 02:36:00|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|0
1644374170000|2022-02-09 02:36:10|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1644374180000|2022-02-09 02:36:20|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|0
1644374190000|2022-02-09 02:36:30|782|781.4|782|781.4|782|781.4|782|781.4|0
1644374210000|2022-02-09 02:36:50|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644374230000|2022-02-09 02:37:10|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|0
1644374240000|2022-02-09 02:37:20|782.2|781.6|782.3|781.7|782.3|781.7|782.2|781.6|0
1644374250000|2022-02-09 02:37:30|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|4
1644374260000|2022-02-09 02:37:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|3
1644374280000|2022-02-09 02:38:00|782.4|781.8|782|781.4|782.4|781.8|782|781.4|12
1644374340000|2022-02-09 02:39:00|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644374360000|2022-02-09 02:39:20|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|100
1644374380000|2022-02-09 02:39:40|782.1|781.5|782.1|781.5|782.1|781.5|782|781.4|28
1644374410000|2022-02-09 02:40:10|782.3|781.7|782.2|781.6|782.3|781.7|782.2|781.6|2
1644374420000|2022-02-09 02:40:20|782.1|781.5|782.3|781.7|782.3|781.7|782.1|781.5|0
1644374440000|2022-02-09 02:40:40|782|781.4|782|781.4|782.1|781.5|782|781.4|1
1644374450000|2022-02-09 02:40:50|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644374470000|2022-02-09 02:41:10|782.2|781.6|782.2|781.6|782.2|781.6|782.1|781.5|0
1644374490000|2022-02-09 02:41:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644374510000|2022-02-09 02:41:50|||||||||1
1644374520000|2022-02-09 02:42:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|3
1644374570000|2022-02-09 02:42:50|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644374720000|2022-02-09 02:45:20|||||||||5
1644374730000|2022-02-09 02:45:30|782.4|781.8|782.3|781.7|782.4|781.8|782.3|781.7|2
1644374770000|2022-02-09 02:46:10|||||||||1
1644374860000|2022-02-09 02:47:40|||||||||2
1644374870000|2022-02-09 02:47:50|||||||||1
1644374940000|2022-02-09 02:49:00|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|1
1644374950000|2022-02-09 02:49:10|782.2|781.6|782.2|781.6|782.2|781.6|782.1|781.5|0
1644374970000|2022-02-09 02:49:30|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644374980000|2022-02-09 02:49:40|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|1
1644375010000|2022-02-09 02:50:10|782.1|781.5|782.2|781.6|782.2|781.6|782.1|781.5|1
1644375020000|2022-02-09 02:50:20|782|781.4|782|781.4|782|781.4|782|781.4|0
1644375080000|2022-02-09 02:51:20|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|3
1644375090000|2022-02-09 02:51:30|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644375100000|2022-02-09 02:51:40|782|781.4|782.1|781.5|782.2|781.6|782|781.4|1
1644375110000|2022-02-09 02:51:50|782|781.4|782|781.4|782|781.4|782|781.4|0
1644375130000|2022-02-09 02:52:10|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644375140000|2022-02-09 02:52:20|782|781.4|782|781.4|782|781.4|782|781.4|0
1644375160000|2022-02-09 02:52:40|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|1
1644375170000|2022-02-09 02:52:50|||||||||1
1644375220000|2022-02-09 02:53:40|782|781.4|782|781.4|782|781.4|782|781.4|0
1644375230000|2022-02-09 02:53:50|782.2|781.6|782|781.4|782.2|781.6|782|781.4|1
1644375300000|2022-02-09 02:55:00|782.1|781.5|782|781.4|782.1|781.5|782|781.4|1
1644375330000|2022-02-09 02:55:30|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1644375340000|2022-02-09 02:55:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644375390000|2022-02-09 02:56:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|7
1644375400000|2022-02-09 02:56:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644375420000|2022-02-09 02:57:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644375450000|2022-02-09 02:57:30|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|1
1644375470000|2022-02-09 02:57:50|||||||||1
1644375480000|2022-02-09 02:58:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644375500000|2022-02-09 02:58:20|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|3
1644375510000|2022-02-09 02:58:30|782|781.4|782.1|781.5|782.1|781.5|782|781.4|0
1644375540000|2022-02-09 02:59:00|782|781.4|782.1|781.5|782.1|781.5|782|781.4|0
1644375550000|2022-02-09 02:59:10|782|781.4|782|781.4|782|781.4|782|781.4|0
1644375660000|2022-02-09 03:01:00|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|4
1644375690000|2022-02-09 03:01:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|4
1644375720000|2022-02-09 03:02:00|||||||||2
1644375730000|2022-02-09 03:02:10|782.6|782|782.6|782|782.6|782|782.6|782|1
1644375750000|2022-02-09 03:02:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644375780000|2022-02-09 03:03:00|782.6|782|782.6|782|782.6|782|782.6|782|1
1644375800000|2022-02-09 03:03:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|7
1644375810000|2022-02-09 03:03:30|||||||||1
1644375820000|2022-02-09 03:03:40|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644375840000|2022-02-09 03:04:00|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|5
1644375850000|2022-02-09 03:04:10|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644375870000|2022-02-09 03:04:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|3
1644375890000|2022-02-09 03:04:50|783|782.4|782.9|782.3|783|782.4|782.9|782.3|2
1644375900000|2022-02-09 03:05:00|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|1
1644375910000|2022-02-09 03:05:10|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644375920000|2022-02-09 03:05:20|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|1
1644376080000|2022-02-09 03:08:00|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|0
1644376110000|2022-02-09 03:08:30|782.6|782|782.5|781.9|782.6|782|782.5|781.9|0
1644376160000|2022-02-09 03:09:20|||||||||1
1644376190000|2022-02-09 03:09:50|||||||||1
1644376260000|2022-02-09 03:11:00|782.4|781.8|782.3|781.7|782.5|781.9|782.3|781.7|2
1644376280000|2022-02-09 03:11:20|||||||||1
1644376300000|2022-02-09 03:11:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1644376370000|2022-02-09 03:12:50|||||||||6
1644376380000|2022-02-09 03:13:00|||||||||1
1644376400000|2022-02-09 03:13:20|782.6|782|782.5|781.9|782.6|782|782.5|781.9|1
1644376420000|2022-02-09 03:13:40|||||||||1
1644376450000|2022-02-09 03:14:10|782.6|782|782.6|782|782.6|782|782.6|782|0
1644376460000|2022-02-09 03:14:20|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644376470000|2022-02-09 03:14:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644376480000|2022-02-09 03:14:40|||||||||1
1644376500000|2022-02-09 03:15:00|782.7|782.1|782.7|782.1|782.8|782.2|782.5|781.9|27
1644376570000|2022-02-09 03:16:10|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644376590000|2022-02-09 03:16:30|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644376600000|2022-02-09 03:16:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1644376620000|2022-02-09 03:17:00|782.6|782|782.6|782|782.6|782|782.6|782|0
1644376680000|2022-02-09 03:18:00|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644376700000|2022-02-09 03:18:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644376710000|2022-02-09 03:18:30|782.9|782.3|782.9|782.3|782.9|782.3|782.8|782.2|2
1644376720000|2022-02-09 03:18:40|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644376740000|2022-02-09 03:19:00|782.5|781.9|782.4|781.8|782.6|782|782.4|781.8|12
1644376790000|2022-02-09 03:19:50|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644376860000|2022-02-09 03:21:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|12
1644376980000|2022-02-09 03:23:00|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|2
1644376990000|2022-02-09 03:23:10|782.5|781.9|782.8|782.2|782.8|782.2|782.5|781.9|1
1644377000000|2022-02-09 03:23:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644377010000|2022-02-09 03:23:30|783|782.4|782.9|782.3|783|782.4|782.9|782.3|1
1644377020000|2022-02-09 03:23:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|5
1644377030000|2022-02-09 03:23:50|782.8|782.2|782.7|782.1|782.8|782.2|782.5|781.9|9
1644377040000|2022-02-09 03:24:00|782.9|782.3|782.7|782.1|782.9|782.3|782.7|782.1|31
1644377060000|2022-02-09 03:24:20|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|9
1644377070000|2022-02-09 03:24:30|782.6|782|782.5|781.9|782.6|782|782.5|781.9|1
1644377080000|2022-02-09 03:24:40|782.6|782|782.7|782.1|782.9|782.3|782.6|782|1
1644377090000|2022-02-09 03:24:50|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|2
1644377100000|2022-02-09 03:25:00|782.6|782|782.5|781.9|782.8|782.2|782.5|781.9|11
1644377110000|2022-02-09 03:25:10|782.4|781.8|782.1|781.5|782.4|781.8|782|781.4|28
1644377120000|2022-02-09 03:25:20|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|3
1644377130000|2022-02-09 03:25:30|782.4|781.8|782.2|781.6|782.4|781.8|782.2|781.6|4
1644377150000|2022-02-09 03:25:50|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644377160000|2022-02-09 03:26:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|3
1644377170000|2022-02-09 03:26:10|782|781.4|782|781.4|782|781.4|782|781.4|2
1644377180000|2022-02-09 03:26:20|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|1
1644377190000|2022-02-09 03:26:30|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|2
1644377210000|2022-02-09 03:26:50|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|0
1644377220000|2022-02-09 03:27:00|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|0
1644377230000|2022-02-09 03:27:10|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644377270000|2022-02-09 03:27:50|||||||||1
1644377280000|2022-02-09 03:28:00|782.6|782|782.5|781.9|782.6|782|782.5|781.9|11
1644377350000|2022-02-09 03:29:10|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1644377360000|2022-02-09 03:29:20|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644377370000|2022-02-09 03:29:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644377460000|2022-02-09 03:31:00|||||||||6
1644377470000|2022-02-09 03:31:10|782.4|781.8|782.4|781.8|782.4|781.8|782.3|781.7|4
1644377480000|2022-02-09 03:31:20|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644377520000|2022-02-09 03:32:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|4
1644377580000|2022-02-09 03:33:00|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|2
1644377590000|2022-02-09 03:33:10|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644377680000|2022-02-09 03:34:40|||||||||1
1644377690000|2022-02-09 03:34:50|782.4|781.8|782.5|781.9|782.5|781.9|782.3|781.7|2
1644377710000|2022-02-09 03:35:10|||||||||2
1644377740000|2022-02-09 03:35:40|782.6|782|782.8|782.2|782.8|782.2|782.6|782|1
1644377750000|2022-02-09 03:35:50|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|2
1644377760000|2022-02-09 03:36:00|782.6|782|782.7|782.1|782.7|782.1|782.6|782|8
1644377770000|2022-02-09 03:36:10|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644377780000|2022-02-09 03:36:20|||||||||2
1644377790000|2022-02-09 03:36:30|||||||||1
1644377800000|2022-02-09 03:36:40|782.6|782|782.5|781.9|782.6|782|782.5|781.9|3
1644377820000|2022-02-09 03:37:00|782.3|781.7|782.3|781.7|782.4|781.8|782.3|781.7|6
1644377840000|2022-02-09 03:37:20|||||||||4
1644377850000|2022-02-09 03:37:30|782.5|781.9|782.3|781.7|782.5|781.9|782.3|781.7|0
1644377870000|2022-02-09 03:37:50|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|0
1644377880000|2022-02-09 03:38:00|782.7|782.1|782.3|781.7|782.7|782.1|782.3|781.7|52
1644377890000|2022-02-09 03:38:10|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|3
1644377900000|2022-02-09 03:38:20|782.4|781.8|782.3|781.7|782.4|781.8|782.3|781.7|0
1644377920000|2022-02-09 03:38:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|9
1644377930000|2022-02-09 03:38:50|782.6|782|782.6|782|782.6|782|782.6|782|0
1644377940000|2022-02-09 03:39:00|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644377960000|2022-02-09 03:39:20|782.6|782|782.3|781.7|782.6|782|782.3|781.7|12
1644377970000|2022-02-09 03:39:30|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644377980000|2022-02-09 03:39:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|2
1644377990000|2022-02-09 03:39:50|782.6|782|782.6|782|782.6|782|782.6|782|0
1644378000000|2022-02-09 03:40:00|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|1
1644378010000|2022-02-09 03:40:10|782.6|782|782.5|781.9|782.6|782|782.5|781.9|0
1644378020000|2022-02-09 03:40:20|||||||||1
1644378070000|2022-02-09 03:41:10|782.6|782|782.6|782|782.6|782|782.6|782|0
1644378080000|2022-02-09 03:41:20|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|9
1644378090000|2022-02-09 03:41:30|782.6|782|782.5|781.9|782.6|782|782.5|781.9|30
1644378100000|2022-02-09 03:41:40|782.6|782|782.5|781.9|782.7|782.1|782.5|781.9|0
1644378110000|2022-02-09 03:41:50|782.6|782|782.5|781.9|782.7|782.1|782.5|781.9|3
1644378120000|2022-02-09 03:42:00|782.3|781.7|782.5|781.9|782.5|781.9|782.3|781.7|3
1644378150000|2022-02-09 03:42:30|782.4|781.8|782.4|781.8|782.4|781.8|782.3|781.7|10
1644378160000|2022-02-09 03:42:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644378170000|2022-02-09 03:42:50|782.4|781.8|782.8|782.2|782.8|782.2|782.4|781.8|10
1644378180000|2022-02-09 03:43:00|||||||||5
1644378210000|2022-02-09 03:43:30|782.5|781.9|782.6|782|782.6|782|782.5|781.9|8
1644378220000|2022-02-09 03:43:40|782.5|781.9|782.6|782|782.6|782|782.5|781.9|1
1644378240000|2022-02-09 03:44:00|783|782.4|783|782.4|783|782.4|783|782.4|9
1644378270000|2022-02-09 03:44:30|||||||||5
1644378300000|2022-02-09 03:45:00|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|12
1644378320000|2022-02-09 03:45:20|782.6|782|782.6|782|782.6|782|782.5|781.9|2
1644378330000|2022-02-09 03:45:30|782.5|781.9|782.7|782.1|782.8|782.2|782.5|781.9|13
1644378350000|2022-02-09 03:45:50|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644378360000|2022-02-09 03:46:00|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644378370000|2022-02-09 03:46:10|782.6|782|782.5|781.9|782.6|782|782.5|781.9|2
1644378380000|2022-02-09 03:46:20|782.6|782|782.9|782.3|782.9|782.3|782.6|782|8
1644378390000|2022-02-09 03:46:30|783|782.4|783|782.4|783|782.4|783|782.4|0
1644378400000|2022-02-09 03:46:40|782.9|782.3|782.9|782.3|783|782.4|782.9|782.3|11
1644378410000|2022-02-09 03:46:50|783|782.4|782.9|782.3|783|782.4|782.8|782.2|0
1644378420000|2022-02-09 03:47:00|782.8|782.2|782.7|782.1|782.8|782.2|782.7|782.1|9
1644378440000|2022-02-09 03:47:20|||||||||1
1644378470000|2022-02-09 03:47:50|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644378550000|2022-02-09 03:49:10|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|2
1644378570000|2022-02-09 03:49:30|783|782.4|782.8|782.2|783|782.4|782.8|782.2|0
1644378580000|2022-02-09 03:49:40|783|782.4|782.8|782.2|783|782.4|782.8|782.2|0
1644378590000|2022-02-09 03:49:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644378600000|2022-02-09 03:50:00|782.8|782.2|783|782.4|783|782.4|782.8|782.2|0
1644378610000|2022-02-09 03:50:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644378630000|2022-02-09 03:50:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1644378640000|2022-02-09 03:50:40|783|782.4|783|782.4|783|782.4|782.9|782.3|0
1644378660000|2022-02-09 03:51:00|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|0
1644378670000|2022-02-09 03:51:10|783|782.4|783.1|782.5|783.1|782.5|783|782.4|1
1644378680000|2022-02-09 03:51:20|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|6
1644378720000|2022-02-09 03:52:00|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|5
1644378760000|2022-02-09 03:52:40|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1644378800000|2022-02-09 03:53:20|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1644378810000|2022-02-09 03:53:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1644378900000|2022-02-09 03:55:00|||||||||1
1644378920000|2022-02-09 03:55:20|||||||||1
1644378930000|2022-02-09 03:55:30|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1644378940000|2022-02-09 03:55:40|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|0
1644378990000|2022-02-09 03:56:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1644379080000|2022-02-09 03:58:00|783|782.4|782.9|782.3|783|782.4|782.9|782.3|2
1644379090000|2022-02-09 03:58:10|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644379120000|2022-02-09 03:58:40|782.7|782.1|782.7|782.1|782.7|782.1|782.6|782|3
1644379130000|2022-02-09 03:58:50|782.5|781.9|782.8|782.2|782.8|782.2|782.5|781.9|1
1644379140000|2022-02-09 03:59:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644379160000|2022-02-09 03:59:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644379170000|2022-02-09 03:59:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644379180000|2022-02-09 03:59:40|783|782.4|783|782.4|783|782.4|783|782.4|1
1644379310000|2022-02-09 04:01:50|782.9|782.3|783|782.4|783|782.4|782.9|782.3|1
1644379410000|2022-02-09 04:03:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644379440000|2022-02-09 04:04:00|||||||||1
1644379500000|2022-02-09 04:05:00|783|782.4|783|782.4|783|782.4|783|782.4|2
1644379510000|2022-02-09 04:05:10|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644379520000|2022-02-09 04:05:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644379550000|2022-02-09 04:05:50|783|782.4|783|782.4|783|782.4|783|782.4|0
1644379560000|2022-02-09 04:06:00|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|1
1644379680000|2022-02-09 04:08:00|783|782.4|783|782.4|783|782.4|783|782.4|1
1644379710000|2022-02-09 04:08:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1644379720000|2022-02-09 04:08:40|783|782.4|783|782.4|783|782.4|783|782.4|25
1644379750000|2022-02-09 04:09:10|||||||||5
1644379790000|2022-02-09 04:09:50|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644379900000|2022-02-09 04:11:40|782.7|782.1|782.6|782|782.7|782.1|782.6|782|2
1644379920000|2022-02-09 04:12:00|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|0
1644379960000|2022-02-09 04:12:40|782.6|782|783|782.4|783|782.4|782.5|781.9|3
1644379970000|2022-02-09 04:12:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644379980000|2022-02-09 04:13:00|783|782.4|783|782.4|783|782.4|782.9|782.3|2
1644380010000|2022-02-09 04:13:30|782.9|782.3|783|782.4|783|782.4|782.9|782.3|1
1644380060000|2022-02-09 04:14:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644380120000|2022-02-09 04:15:20|||||||||1
1644380160000|2022-02-09 04:16:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644380260000|2022-02-09 04:17:40|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|2
1644380270000|2022-02-09 04:17:50|783|782.4|783|782.4|783|782.4|783|782.4|0
1644380480000|2022-02-09 04:21:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644380530000|2022-02-09 04:22:10|783.1|782.5|783|782.4|783.1|782.5|783|782.4|2
1644380540000|2022-02-09 04:22:20|782.9|782.3|782.9|782.3|782.9|782.3|782.8|782.2|2
1644380550000|2022-02-09 04:22:30|783|782.4|783|782.4|783|782.4|783|782.4|0
1644380640000|2022-02-09 04:24:00|||||||||2
1644380690000|2022-02-09 04:24:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|1
1644380700000|2022-02-09 04:25:00|783|782.4|783|782.4|783|782.4|783|782.4|0
1644381080000|2022-02-09 04:31:20|||||||||1
1644381180000|2022-02-09 04:33:00|783.1|782.5|783|782.4|783.1|782.5|783|782.4|0
1644381190000|2022-02-09 04:33:10|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1644381250000|2022-02-09 04:34:10|783|782.4|783|782.4|783|782.4|783|782.4|0
1644381270000|2022-02-09 04:34:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|3
1644381360000|2022-02-09 04:36:00|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|1
1644381400000|2022-02-09 04:36:40|783|782.4|783|782.4|783|782.4|783|782.4|0
1644381440000|2022-02-09 04:37:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1644381540000|2022-02-09 04:39:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|2
1644381590000|2022-02-09 04:39:50|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644381660000|2022-02-09 04:41:00|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|0
1644381670000|2022-02-09 04:41:10|||||||||3
1644381830000|2022-02-09 04:43:50|782.6|782|782.6|782|782.6|782|782.6|782|0
1644381840000|2022-02-09 04:44:00|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644381870000|2022-02-09 04:44:30|782.6|782|782.6|782|782.6|782|782.6|782|0
1644381930000|2022-02-09 04:45:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644382090000|2022-02-09 04:48:10|782.6|782|782.6|782|782.6|782|782.6|782|2
1644382170000|2022-02-09 04:49:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644382180000|2022-02-09 04:49:40|782.6|782|782.6|782|782.6|782|782.6|782|1
1644382200000|2022-02-09 04:50:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644382290000|2022-02-09 04:51:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644382310000|2022-02-09 04:51:50|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|0
1644382320000|2022-02-09 04:52:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644382370000|2022-02-09 04:52:50|||||||||1
1644382420000|2022-02-09 04:53:40|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644382700000|2022-02-09 04:58:20|||||||||2
1644382780000|2022-02-09 04:59:40|||||||||1
1644382860000|2022-02-09 05:01:00|782.6|782|782.5|781.9|782.7|782.1|782.5|781.9|0
1644382910000|2022-02-09 05:01:50|782.6|782|782.6|782|782.6|782|782.6|782|2
1644382920000|2022-02-09 05:02:00|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644382990000|2022-02-09 05:03:10|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1644383100000|2022-02-09 05:05:00|||||||||1
1644383280000|2022-02-09 05:08:00|||||||||1
1644383390000|2022-02-09 05:09:50|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644383400000|2022-02-09 05:10:00|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|5
1644383620000|2022-02-09 05:13:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|1
1644383700000|2022-02-09 05:15:00|||||||||1
1644383760000|2022-02-09 05:16:00|782|781.4|782|781.4|782|781.4|782|781.4|3
1644383800000|2022-02-09 05:16:40|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|1
1644383820000|2022-02-09 05:17:00|||||||||1
1644383930000|2022-02-09 05:18:50|781.7|781.1|781.5|780.9|781.7|781.1|781.5|780.9|0
1644384050000|2022-02-09 05:20:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|2
1644384120000|2022-02-09 05:22:00|781.2|780.6|781|780.4|781.2|780.6|781|780.4|6
1644384160000|2022-02-09 05:22:40|||||||||1
1644384200000|2022-02-09 05:23:20|||||||||1
1644384230000|2022-02-09 05:23:50|||||||||1
1644384240000|2022-02-09 05:24:00|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|7
1644384270000|2022-02-09 05:24:30|781|780.4|781|780.4|781|780.4|781|780.4|2
1644384370000|2022-02-09 05:26:10|||||||||3
1644384380000|2022-02-09 05:26:20|781.2|780.6|781|780.4|781.2|780.6|781|780.4|1
1644384490000|2022-02-09 05:28:10|781.1|780.5|781.2|780.6|781.2|780.6|781|780.4|1
1644384500000|2022-02-09 05:28:20|||||||||1
1644384530000|2022-02-09 05:28:50|781|780.4|781|780.4|781|780.4|781|780.4|0
1644384560000|2022-02-09 05:29:20|||||||||2
1644384600000|2022-02-09 05:30:00|781.1|780.5|781.4|780.8|781.5|780.9|781.1|780.5|8
1644384610000|2022-02-09 05:30:10|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644384630000|2022-02-09 05:30:30|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|1
1644384650000|2022-02-09 05:30:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1644384660000|2022-02-09 05:31:00|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644384780000|2022-02-09 05:33:00|||||||||1
1644384890000|2022-02-09 05:34:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1644384900000|2022-02-09 05:35:00|781.2|780.6|781|780.4|781.2|780.6|781|780.4|1
1644384920000|2022-02-09 05:35:20|||||||||2
1644384960000|2022-02-09 05:36:00|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1644384970000|2022-02-09 05:36:10|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|2
1644384980000|2022-02-09 05:36:20|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1644385040000|2022-02-09 05:37:20|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644385170000|2022-02-09 05:39:30|781.4|780.8|781.8|781.2|781.8|781.2|781.4|780.8|6
1644385210000|2022-02-09 05:40:10|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1644385440000|2022-02-09 05:44:00|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1644385460000|2022-02-09 05:44:20|||||||||1
1644385500000|2022-02-09 05:45:00|781.7|781.1|781.7|781.1|781.8|781.2|781.7|781.1|0
1644385510000|2022-02-09 05:45:10|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|0
1644385800000|2022-02-09 05:50:00|781.7|781.1|781.8|781.2|781.9|781.3|781.7|781.1|1
1644385820000|2022-02-09 05:50:20|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|1
1644385830000|2022-02-09 05:50:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644385870000|2022-02-09 05:51:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|2
1644385890000|2022-02-09 05:51:30|782.7|782.1|782.5|781.9|782.7|782.1|782.5|781.9|0
1644385900000|2022-02-09 05:51:40|782.7|782.1|782.5|781.9|782.7|782.1|782.5|781.9|0
1644386050000|2022-02-09 05:54:10|||||||||2
1644386140000|2022-02-09 05:55:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|2
1644386210000|2022-02-09 05:56:50|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644386250000|2022-02-09 05:57:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644386310000|2022-02-09 05:58:30|782|781.4|782|781.4|782|781.4|782|781.4|5
1644386340000|2022-02-09 05:59:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1644386390000|2022-02-09 05:59:50|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1644386460000|2022-02-09 06:01:00|782.5|781.9|782.4|781.8|782.5|781.9|782.3|781.7|0
1644386490000|2022-02-09 06:01:30|782|781.4|782.2|781.6|782.2|781.6|782|781.4|2
1644386500000|2022-02-09 06:01:40|782|781.4|782|781.4|782|781.4|782|781.4|0
1644386530000|2022-02-09 06:02:10|||||||||1
1644386570000|2022-02-09 06:02:50|782.1|781.5|782.3|781.7|782.3|781.7|782.1|781.5|0
1644386620000|2022-02-09 06:03:40|782|781.4|782|781.4|782|781.4|782|781.4|0
1644386630000|2022-02-09 06:03:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|1
1644386670000|2022-02-09 06:04:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|2
1644386700000|2022-02-09 06:05:00|782.2|781.6|782.3|781.7|782.3|781.7|782.2|781.6|1
1644386710000|2022-02-09 06:05:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644386780000|2022-02-09 06:06:20|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1644386790000|2022-02-09 06:06:30|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644386800000|2022-02-09 06:06:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644386830000|2022-02-09 06:07:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|1
1644386840000|2022-02-09 06:07:20|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644386860000|2022-02-09 06:07:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644386870000|2022-02-09 06:07:50|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|0
1644386990000|2022-02-09 06:09:50|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1644387110000|2022-02-09 06:11:50|782|781.4|782|781.4|782|781.4|782|781.4|1
1644387140000|2022-02-09 06:12:20|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|1
1644387240000|2022-02-09 06:14:00|782.1|781.5|782|781.4|782.1|781.5|782|781.4|0
1644387290000|2022-02-09 06:14:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|3
1644387300000|2022-02-09 06:15:00|||||||||2
1644387310000|2022-02-09 06:15:10|782|781.4|781.9|781.3|782|781.4|781.8|781.2|6
1644387370000|2022-02-09 06:16:10|||||||||1
1644387390000|2022-02-09 06:16:30|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1644387410000|2022-02-09 06:16:50|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|1
1644387440000|2022-02-09 06:17:20|782|781.4|782|781.4|782|781.4|782|781.4|0
1644387470000|2022-02-09 06:17:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1644387530000|2022-02-09 06:18:50|782|781.4|782|781.4|782|781.4|782|781.4|0
1644387780000|2022-02-09 06:23:00|||||||||1
1644387820000|2022-02-09 06:23:40|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|2
1644387870000|2022-02-09 06:24:30|||||||||1
1644387880000|2022-02-09 06:24:40|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|1
1644387900000|2022-02-09 06:25:00|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|7
1644387910000|2022-02-09 06:25:10|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1644387930000|2022-02-09 06:25:30|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|0
1644388000000|2022-02-09 06:26:40|781.5|780.9|781.8|781.2|781.8|781.2|781.5|780.9|2
1644388070000|2022-02-09 06:27:50|781.7|781.1|781.5|780.9|781.7|781.1|781.5|780.9|0
1644388090000|2022-02-09 06:28:10|781.6|781|781.6|781|781.6|781|781.6|781|0
1644388120000|2022-02-09 06:28:40|781.5|780.9|781.8|781.2|781.8|781.2|781.5|780.9|1
1644388140000|2022-02-09 06:29:00|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|0
1644388330000|2022-02-09 06:32:10|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|6
1644388400000|2022-02-09 06:33:20|782.2|781.6|782.3|781.7|782.3|781.7|782.2|781.6|0
1644388490000|2022-02-09 06:34:50|782.2|781.6|782|781.4|782.2|781.6|782|781.4|0
1644388580000|2022-02-09 06:36:20|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|2
1644388590000|2022-02-09 06:36:30|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|1
1644388730000|2022-02-09 06:38:50|782|781.4|782|781.4|782|781.4|782|781.4|1
1644388770000|2022-02-09 06:39:30|||||||||1
1644388800000|2022-02-09 06:40:00|782.1|781.5|782.2|781.6|782.2|781.6|782.1|781.5|2
1644389100000|2022-02-09 06:45:00|||||||||1
1644389110000|2022-02-09 06:45:10|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644389120000|2022-02-09 06:45:20|782|781.4|782|781.4|782|781.4|782|781.4|1
1644389160000|2022-02-09 06:46:00|781.9|781.3|781.8|781.2|781.9|781.3|781.8|781.2|1
1644389180000|2022-02-09 06:46:20|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|1
1644389220000|2022-02-09 06:47:00|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|1
1644389450000|2022-02-09 06:50:50|781.6|781|781.5|780.9|781.6|781|781.5|780.9|4
1644389480000|2022-02-09 06:51:20|||||||||1
1644389520000|2022-02-09 06:52:00|||||||||4
1644389620000|2022-02-09 06:53:40|781.7|781.1|781.7|781.1|781.8|781.2|781.7|781.1|1
1644389630000|2022-02-09 06:53:50|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1644389640000|2022-02-09 06:54:00|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1644389730000|2022-02-09 06:55:30|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1644389750000|2022-02-09 06:55:50|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|0
1644389780000|2022-02-09 06:56:20|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1644389790000|2022-02-09 06:56:30|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|1
1644389840000|2022-02-09 06:57:20|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1644389940000|2022-02-09 06:59:00|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|1
1644390070000|2022-02-09 07:01:10|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1644390120000|2022-02-09 07:02:00|781.5|780.9|781.5|780.9|781.7|781.1|781.4|780.8|8
1644390240000|2022-02-09 07:04:00|||||||||3
1644390310000|2022-02-09 07:05:10|||||||||1
1644390380000|2022-02-09 07:06:20|||||||||1
1644390420000|2022-02-09 07:07:00|||||||||1
1644390430000|2022-02-09 07:07:10|781.8|781.2|781.7|781.1|781.8|781.2|781.7|781.1|5
1644390450000|2022-02-09 07:07:30|781.6|781|781.5|780.9|781.6|781|781.5|780.9|2
1644390470000|2022-02-09 07:07:50|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|1
1644390480000|2022-02-09 07:08:00|||||||||1
1644390490000|2022-02-09 07:08:10|||||||||2
1644390510000|2022-02-09 07:08:30|781.6|781|781.5|780.9|781.6|781|781.5|780.9|0
1644390520000|2022-02-09 07:08:40|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|2
1644390590000|2022-02-09 07:09:50|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|1
1644390630000|2022-02-09 07:10:30|||||||||1
1644390650000|2022-02-09 07:10:50|781.6|781|781.7|781.1|781.7|781.1|781.6|781|1
1644390700000|2022-02-09 07:11:40|||||||||1
1644390720000|2022-02-09 07:12:00|||||||||2
1644390790000|2022-02-09 07:13:10|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1644390820000|2022-02-09 07:13:40|781.8|781.2|782|781.4|782|781.4|781.8|781.2|28
1644390840000|2022-02-09 07:14:00|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|10
1644390880000|2022-02-09 07:14:40|||||||||3
1644390890000|2022-02-09 07:14:50|782|781.4|782|781.4|782|781.4|782|781.4|2
1644390900000|2022-02-09 07:15:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|2
1644390960000|2022-02-09 07:16:00|782|781.4|782|781.4|782|781.4|782|781.4|5
1644391000000|2022-02-09 07:16:40|||||||||1
1644391020000|2022-02-09 07:17:00|||||||||5
1644391040000|2022-02-09 07:17:20|781.7|781.1|781.8|781.2|781.8|781.2|781.7|781.1|0
1644391080000|2022-02-09 07:18:00|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|2
1644391090000|2022-02-09 07:18:10|781.6|781|781.7|781.1|781.7|781.1|781.6|781|1
1644391120000|2022-02-09 07:18:40|781.6|781|781.3|780.7|781.6|781|781.3|780.7|2
1644391140000|2022-02-09 07:19:00|||||||||1
1644391170000|2022-02-09 07:19:30|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|4
1644391180000|2022-02-09 07:19:40|||||||||1
1644391200000|2022-02-09 07:20:00|||||||||3
1644391250000|2022-02-09 07:20:50|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|1
1644391280000|2022-02-09 07:21:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644391310000|2022-02-09 07:21:50|780.6|780|780.5|779.9|780.6|780|780.5|779.9|1
1644391330000|2022-02-09 07:22:10|||||||||1
1644391370000|2022-02-09 07:22:50|||||||||1
1644391430000|2022-02-09 07:23:50|||||||||1
1644391440000|2022-02-09 07:24:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644391480000|2022-02-09 07:24:40|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1644391500000|2022-02-09 07:25:00|||||||||1
1644391540000|2022-02-09 07:25:40|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|1
1644391560000|2022-02-09 07:26:00|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644391610000|2022-02-09 07:26:50|||||||||1
1644391620000|2022-02-09 07:27:00|||||||||4
1644391630000|2022-02-09 07:27:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644391640000|2022-02-09 07:27:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1644391690000|2022-02-09 07:28:10|||||||||1
1644391720000|2022-02-09 07:28:40|||||||||2
1644391730000|2022-02-09 07:28:50|||||||||1
1644391760000|2022-02-09 07:29:20|||||||||1
1644391790000|2022-02-09 07:29:50|||||||||1
1644391800000|2022-02-09 07:30:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1644391820000|2022-02-09 07:30:20|||||||||1
1644391860000|2022-02-09 07:31:00|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1644391920000|2022-02-09 07:32:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|2
1644391940000|2022-02-09 07:32:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644391970000|2022-02-09 07:32:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644391980000|2022-02-09 07:33:00|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|0
1644392030000|2022-02-09 07:33:50|||||||||1
1644392060000|2022-02-09 07:34:20|||||||||1
1644392070000|2022-02-09 07:34:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1644392080000|2022-02-09 07:34:40|||||||||1
1644392090000|2022-02-09 07:34:50|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|3
1644392100000|2022-02-09 07:35:00|780.7|780.1|780.5|779.9|780.7|780.1|780.5|779.9|2
1644392120000|2022-02-09 07:35:20|780.4|779.8|779.3|778.7|780.4|779.8|779.1|778.5|48
1644392140000|2022-02-09 07:35:40|779.2|778.6|779|778.4|779.2|778.6|779|778.4|3
1644392150000|2022-02-09 07:35:50|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|13
1644392160000|2022-02-09 07:36:00|778.7|778.1|778.7|778.1|778.8|778.2|778.7|778.1|0
1644392170000|2022-02-09 07:36:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1644392200000|2022-02-09 07:36:40|778.6|778|778.3|777.7|778.6|778|778.3|777.7|7
1644392210000|2022-02-09 07:36:50|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|12
1644392220000|2022-02-09 07:37:00|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|0
1644392240000|2022-02-09 07:37:20|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|6
1644392250000|2022-02-09 07:37:30|778.6|778|778.6|778|778.6|778|778.6|778|3
1644392280000|2022-02-09 07:38:00|778.5|777.9|778.6|778|778.6|778|778.5|777.9|1
1644392290000|2022-02-09 07:38:10|778.7|778.1|778.6|778|778.7|778.1|778.6|778|0
1644392320000|2022-02-09 07:38:40|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|0
1644392340000|2022-02-09 07:39:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|2
1644392350000|2022-02-09 07:39:10|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|3
1644392370000|2022-02-09 07:39:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644392400000|2022-02-09 07:40:00|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|1
1644392410000|2022-02-09 07:40:10|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1644392420000|2022-02-09 07:40:20|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|3
1644392430000|2022-02-09 07:40:30|778.4|777.8|778.3|777.7|778.4|777.8|778.3|777.7|1
1644392480000|2022-02-09 07:41:20|778.2|777.6|778.2|777.6|778.3|777.7|778.2|777.6|1
1644392500000|2022-02-09 07:41:40|778|777.4|778|777.4|778|777.4|778|777.4|4
1644392510000|2022-02-09 07:41:50|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1644392540000|2022-02-09 07:42:20|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|2
1644392550000|2022-02-09 07:42:30|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1644392560000|2022-02-09 07:42:40|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|0
1644392580000|2022-02-09 07:43:00|778|777.4|778|777.4|778|777.4|778|777.4|0
1644392590000|2022-02-09 07:43:10|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|4
1644392600000|2022-02-09 07:43:20|778|777.4|778|777.4|778|777.4|778|777.4|6
1644392610000|2022-02-09 07:43:30|||||||||3
1644392620000|2022-02-09 07:43:40|||||||||3
1644392630000|2022-02-09 07:43:50|777.9|777.3|778|777.4|778|777.4|777.9|777.3|3
1644392670000|2022-02-09 07:44:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|2
1644392680000|2022-02-09 07:44:40|778.3|777.7|778.3|777.7|778.4|777.8|778.3|777.7|0
1644392710000|2022-02-09 07:45:10|778.2|777.6|777.8|777.2|778.2|777.6|777.8|777.2|9
1644392720000|2022-02-09 07:45:20|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|1
1644392760000|2022-02-09 07:46:00|||||||||1
1644392770000|2022-02-09 07:46:10|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|4
1644392790000|2022-02-09 07:46:30|778|777.4|778.3|777.7|778.3|777.7|778|777.4|3
1644392800000|2022-02-09 07:46:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644392820000|2022-02-09 07:47:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1644392830000|2022-02-09 07:47:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|1
1644392840000|2022-02-09 07:47:20|||||||||1
1644392870000|2022-02-09 07:47:50|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|2
1644392880000|2022-02-09 07:48:00|778.3|777.7|778.3|777.7|778.4|777.8|778.3|777.7|0
1644392910000|2022-02-09 07:48:30|||||||||2
1644392930000|2022-02-09 07:48:50|778.4|777.8|778.5|777.9|778.5|777.9|778.4|777.8|3
1644392940000|2022-02-09 07:49:00|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|3
1644392980000|2022-02-09 07:49:40|||||||||3
1644392990000|2022-02-09 07:49:50|||||||||1
1644393000000|2022-02-09 07:50:00|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|2
1644393010000|2022-02-09 07:50:10|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|0
1644393060000|2022-02-09 07:51:00|||||||||2
1644393090000|2022-02-09 07:51:30|||||||||1
1644393100000|2022-02-09 07:51:40|||||||||2
1644393110000|2022-02-09 07:51:50|||||||||2
1644393120000|2022-02-09 07:52:00|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644393130000|2022-02-09 07:52:10|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|0
1644393170000|2022-02-09 07:52:50|||||||||1
1644393180000|2022-02-09 07:53:00|||||||||1
1644393200000|2022-02-09 07:53:20|||||||||1
1644393270000|2022-02-09 07:54:30|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|1
1644393300000|2022-02-09 07:55:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|2
1644393330000|2022-02-09 07:55:30|778.6|778|778.7|778.1|778.7|778.1|778.6|778|0
1644393350000|2022-02-09 07:55:50|778.5|777.9|778.8|778.2|778.8|778.2|778.5|777.9|2
1644393360000|2022-02-09 07:56:00|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|0
1644393410000|2022-02-09 07:56:50|||||||||1
1644393420000|2022-02-09 07:57:00|||||||||1
1644393430000|2022-02-09 07:57:10|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|1
1644393490000|2022-02-09 07:58:10|||||||||1
1644393520000|2022-02-09 07:58:40|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|4
1644393530000|2022-02-09 07:58:50|779.1|778.5|779.3|778.7|779.4|778.8|779.1|778.5|2
1644393590000|2022-02-09 07:59:50|||||||||1
1644393600000|2022-02-09 08:00:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|2
1644393630000|2022-02-09 08:00:30|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|0
1644393640000|2022-02-09 08:00:40|779.1|778.5|779|778.4|779.1|778.5|779|778.4|4
1644393650000|2022-02-09 08:00:50|||||||||1
1644393660000|2022-02-09 08:01:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|2
1644393670000|2022-02-09 08:01:10|779|778.4|779|778.4|779|778.4|779|778.4|0
1644393700000|2022-02-09 08:01:40|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|0
1644393710000|2022-02-09 08:01:50|779.1|778.5|779|778.4|779.1|778.5|779|778.4|0
1644393720000|2022-02-09 08:02:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|2
1644393780000|2022-02-09 08:03:00|779.1|778.5|779|778.4|779.1|778.5|779|778.4|1
1644393790000|2022-02-09 08:03:10|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|2
1644393810000|2022-02-09 08:03:30|779|778.4|779|778.4|779|778.4|779|778.4|0
1644393830000|2022-02-09 08:03:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1644393840000|2022-02-09 08:04:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644393850000|2022-02-09 08:04:10|779.3|778.7|779.3|778.7|779.4|778.8|779.3|778.7|2
1644393860000|2022-02-09 08:04:20|779.4|778.8|779.3|778.7|779.4|778.8|779.3|778.7|2
1644393900000|2022-02-09 08:05:00|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|1
1644393910000|2022-02-09 08:05:10|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|0
1644393930000|2022-02-09 08:05:30|779.6|779|779.5|778.9|779.6|779|779.5|778.9|2
1644393960000|2022-02-09 08:06:00|779.3|778.7|779.1|778.5|779.3|778.7|779.1|778.5|3
1644393970000|2022-02-09 08:06:10|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644393980000|2022-02-09 08:06:20|779.1|778.5|779.3|778.7|779.3|778.7|779.1|778.5|0
1644393990000|2022-02-09 08:06:30|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1644394000000|2022-02-09 08:06:40|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|0
1644394020000|2022-02-09 08:07:00|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|1
1644394040000|2022-02-09 08:07:20|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|2
1644394050000|2022-02-09 08:07:30|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1644394070000|2022-02-09 08:07:50|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1644394080000|2022-02-09 08:08:00|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|5
1644394100000|2022-02-09 08:08:20|779|778.4|779|778.4|779.1|778.5|779|778.4|0
1644394130000|2022-02-09 08:08:50|779.1|778.5|779.2|778.6|779.3|778.7|779.1|778.5|3
1644394140000|2022-02-09 08:09:00|779|778.4|779|778.4|779|778.4|779|778.4|7
1644394180000|2022-02-09 08:09:40|778.9|778.3|778.8|778.2|778.9|778.3|778.7|778.1|1
1644394190000|2022-02-09 08:09:50|778.6|778|778.6|778|778.6|778|778.6|778|1
1644394200000|2022-02-09 08:10:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1644394230000|2022-02-09 08:10:30|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|2
1644394260000|2022-02-09 08:11:00|||||||||2
1644394270000|2022-02-09 08:11:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|3
1644394280000|2022-02-09 08:11:20|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1644394320000|2022-02-09 08:12:00|778.7|778.1|778.8|778.2|778.8|778.2|778.6|778|3
1644394330000|2022-02-09 08:12:10|||||||||1
1644394380000|2022-02-09 08:13:00|778.6|778|778.6|778|778.6|778|778.6|778|1
1644394390000|2022-02-09 08:13:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1644394400000|2022-02-09 08:13:20|778.6|778|778.8|778.2|778.8|778.2|778.6|778|0
1644394410000|2022-02-09 08:13:30|||||||||1
1644394420000|2022-02-09 08:13:40|778.7|778.1|778.7|778.1|778.7|778.1|778.6|778|1
1644394440000|2022-02-09 08:14:00|778.6|778|778.6|778|778.6|778|778.6|778|0
1644394450000|2022-02-09 08:14:10|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|1
1644394470000|2022-02-09 08:14:30|||||||||1
1644394490000|2022-02-09 08:14:50|778.7|778.1|778.6|778|778.7|778.1|778.6|778|0
1644394510000|2022-02-09 08:15:10|778.7|778.1|778.6|778|778.7|778.1|778.6|778|0
1644394520000|2022-02-09 08:15:20|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1644394540000|2022-02-09 08:15:40|778.6|778|778.6|778|778.6|778|778.6|778|0
1644394550000|2022-02-09 08:15:50|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1644394560000|2022-02-09 08:16:00|||||||||3
1644394570000|2022-02-09 08:16:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644394580000|2022-02-09 08:16:20|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|3
1644394630000|2022-02-09 08:17:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|3
1644394640000|2022-02-09 08:17:20|778.6|778|778.6|778|778.6|778|778.6|778|0
1644394650000|2022-02-09 08:17:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|5
1644394660000|2022-02-09 08:17:40|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1644394670000|2022-02-09 08:17:50|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644394680000|2022-02-09 08:18:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1644394690000|2022-02-09 08:18:10|||||||||1
1644394740000|2022-02-09 08:19:00|778.4|777.8|778.8|778.2|778.8|778.2|778.4|777.8|8
1644394810000|2022-02-09 08:20:10|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1644394850000|2022-02-09 08:20:50|||||||||1
1644394860000|2022-02-09 08:21:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1644394870000|2022-02-09 08:21:10|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|3
1644394880000|2022-02-09 08:21:20|||||||||2
1644394930000|2022-02-09 08:22:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|1
1644394940000|2022-02-09 08:22:20|778.6|778|778.5|777.9|778.6|778|778.5|777.9|4
1644395030000|2022-02-09 08:23:50|||||||||1
1644395040000|2022-02-09 08:24:00|||||||||1
1644395060000|2022-02-09 08:24:20|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|3
1644395100000|2022-02-09 08:25:00|778.6|778|778.6|778|778.6|778|778.6|778|0
1644395120000|2022-02-09 08:25:20|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1644395130000|2022-02-09 08:25:30|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|1
1644395160000|2022-02-09 08:26:00|||||||||4
1644395170000|2022-02-09 08:26:10|||||||||2
1644395180000|2022-02-09 08:26:20|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|5
1644395210000|2022-02-09 08:26:50|778.9|778.3|779.1|778.5|779.1|778.5|778.9|778.3|0
1644395220000|2022-02-09 08:27:00|779|778.4|778.7|778.1|779|778.4|778.7|778.1|13
1644395230000|2022-02-09 08:27:10|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1644395250000|2022-02-09 08:27:30|||||||||2
1644395330000|2022-02-09 08:28:50|||||||||1
1644395340000|2022-02-09 08:29:00|||||||||1
1644395370000|2022-02-09 08:29:30|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|2
1644395380000|2022-02-09 08:29:40|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1644395390000|2022-02-09 08:29:50|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|3
1644395420000|2022-02-09 08:30:20|779|778.4|778.9|778.3|779|778.4|778.9|778.3|0
1644395430000|2022-02-09 08:30:30|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|9
1644395460000|2022-02-09 08:31:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644395470000|2022-02-09 08:31:10|779|778.4|779.1|778.5|779.1|778.5|779|778.4|4
1644395480000|2022-02-09 08:31:20|779|778.4|779|778.4|779|778.4|779|778.4|0
1644395490000|2022-02-09 08:31:30|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1644395500000|2022-02-09 08:31:40|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|2
1644395520000|2022-02-09 08:32:00|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1644395570000|2022-02-09 08:32:50|779|778.4|779|778.4|779|778.4|779|778.4|1
1644395580000|2022-02-09 08:33:00|779.1|778.5|779.3|778.7|779.3|778.7|779.1|778.5|0
1644395610000|2022-02-09 08:33:30|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|2
1644395640000|2022-02-09 08:34:00|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1644395650000|2022-02-09 08:34:10|779|778.4|779|778.4|779|778.4|779|778.4|0
1644395670000|2022-02-09 08:34:30|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|2
1644395730000|2022-02-09 08:35:30|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644395740000|2022-02-09 08:35:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1644395760000|2022-02-09 08:36:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644395840000|2022-02-09 08:37:20|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1644395850000|2022-02-09 08:37:30|779.2|778.6|779.2|778.6|779.3|778.7|779.2|778.6|0
1644395860000|2022-02-09 08:37:40|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1644395890000|2022-02-09 08:38:10|||||||||1
1644395900000|2022-02-09 08:38:20|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644395920000|2022-02-09 08:38:40|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1644395940000|2022-02-09 08:39:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644395980000|2022-02-09 08:39:40|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|0
1644396000000|2022-02-09 08:40:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644396010000|2022-02-09 08:40:10|779.4|778.8|779.8|779.2|779.8|779.2|779.4|778.8|7
1644396020000|2022-02-09 08:40:20|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1644396040000|2022-02-09 08:40:40|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|3
1644396090000|2022-02-09 08:41:30|779.6|779|779.6|779|779.6|779|779.6|779|1
1644396100000|2022-02-09 08:41:40|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1644396220000|2022-02-09 08:43:40|779.7|779.1|779.6|779|779.7|779.1|779.6|779|2
1644396230000|2022-02-09 08:43:50|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|2
1644396290000|2022-02-09 08:44:50|780|779.4|780|779.4|780|779.4|780|779.4|7
1644396300000|2022-02-09 08:45:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1644396350000|2022-02-09 08:45:50|780|779.4|780|779.4|780|779.4|780|779.4|0
1644396360000|2022-02-09 08:46:00|779.8|779.2|779.3|778.7|779.8|779.2|779.3|778.7|8
1644396420000|2022-02-09 08:47:00|779|778.4|779.5|778.9|779.5|778.9|779|778.4|11
1644396460000|2022-02-09 08:47:40|||||||||3
1644396470000|2022-02-09 08:47:50|||||||||2
1644396480000|2022-02-09 08:48:00|779.7|779.1|780|779.4|780|779.4|779.7|779.1|7
1644396540000|2022-02-09 08:49:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|2
1644396580000|2022-02-09 08:49:40|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1644396600000|2022-02-09 08:50:00|780.4|779.8|780.3|779.7|780.5|779.9|780.3|779.7|10
1644396620000|2022-02-09 08:50:20|||||||||1
1644396630000|2022-02-09 08:50:30|||||||||1
1644396670000|2022-02-09 08:51:10|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|2
1644396680000|2022-02-09 08:51:20|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|1
1644396690000|2022-02-09 08:51:30|780.3|779.7|780.5|779.9|780.5|779.9|780.3|779.7|23
1644396710000|2022-02-09 08:51:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644396720000|2022-02-09 08:52:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|4
1644396730000|2022-02-09 08:52:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|5
1644396760000|2022-02-09 08:52:40|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1644396770000|2022-02-09 08:52:50|780.6|780|780.5|779.9|780.6|780|780.5|779.9|0
1644396780000|2022-02-09 08:53:00|780.6|780|780.5|779.9|780.8|780.2|780.5|779.9|11
1644396790000|2022-02-09 08:53:10|780.6|780|780.8|780.2|780.8|780.2|780.6|780|1
1644396840000|2022-02-09 08:54:00|780.7|780.1|780.5|779.9|780.7|780.1|780.5|779.9|0
1644396880000|2022-02-09 08:54:40|||||||||1
1644396910000|2022-02-09 08:55:10|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|3
1644396950000|2022-02-09 08:55:50|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644396960000|2022-02-09 08:56:00|||||||||4
1644396980000|2022-02-09 08:56:20|781.8|781.2|782|781.4|782|781.4|781.8|781.2|18
1644397010000|2022-02-09 08:56:50|||||||||1
1644397020000|2022-02-09 08:57:00|782.1|781.5|782.3|781.7|782.3|781.7|782.1|781.5|6
1644397050000|2022-02-09 08:57:30|||||||||3
1644397060000|2022-02-09 08:57:40|782.4|781.8|782.8|782.2|782.8|782.2|782.4|781.8|5
1644397070000|2022-02-09 08:57:50|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|1
1644397080000|2022-02-09 08:58:00|782.4|781.8|782.2|781.6|782.4|781.8|782.2|781.6|12
1644397090000|2022-02-09 08:58:10|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|4
1644397100000|2022-02-09 08:58:20|782.1|781.5|782|781.4|782.1|781.5|782|781.4|2
1644397120000|2022-02-09 08:58:40|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|3
1644397130000|2022-02-09 08:58:50|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644397140000|2022-02-09 08:59:00|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|5
1644397170000|2022-02-09 08:59:30|||||||||2
1644397180000|2022-02-09 08:59:40|782.3|781.7|782.2|781.6|782.3|781.7|782.2|781.6|2
1644397250000|2022-02-09 09:00:50|782|781.4|782|781.4|782|781.4|782|781.4|1
1644397260000|2022-02-09 09:01:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|2
1644397270000|2022-02-09 09:01:10|782.3|781.7|782.2|781.6|782.3|781.7|782.2|781.6|2
1644397290000|2022-02-09 09:01:30|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644397300000|2022-02-09 09:01:40|782|781.4|782|781.4|782|781.4|782|781.4|3
1644397310000|2022-02-09 09:01:50|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|2
1644397320000|2022-02-09 09:02:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1644397330000|2022-02-09 09:02:10|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|2
1644397340000|2022-02-09 09:02:20|782.5|781.9|782.6|782|782.6|782|782.5|781.9|11
1644397350000|2022-02-09 09:02:30|782.7|782.1|782.6|782|782.7|782.1|782.6|782|0
1644397370000|2022-02-09 09:02:50|||||||||4
1644397380000|2022-02-09 09:03:00|||||||||4
1644397390000|2022-02-09 09:03:10|||||||||1
1644397420000|2022-02-09 09:03:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644397430000|2022-02-09 09:03:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|1
1644397490000|2022-02-09 09:04:50|||||||||1
1644397500000|2022-02-09 09:05:00|782|781.4|782|781.4|782|781.4|782|781.4|1
1644397520000|2022-02-09 09:05:20|||||||||1
1644397560000|2022-02-09 09:06:00|||||||||1
1644397570000|2022-02-09 09:06:10|||||||||2
1644397600000|2022-02-09 09:06:40|782.6|782|782.6|782|782.7|782.1|782.6|782|31
1644397620000|2022-02-09 09:07:00|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|2
1644397630000|2022-02-09 09:07:10|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644397650000|2022-02-09 09:07:30|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|1
1644397660000|2022-02-09 09:07:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644397680000|2022-02-09 09:08:00|782|781.4|782|781.4|782|781.4|782|781.4|5
1644397700000|2022-02-09 09:08:20|||||||||1
1644397710000|2022-02-09 09:08:30|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|10
1644397740000|2022-02-09 09:09:00|||||||||1
1644397800000|2022-02-09 09:10:00|||||||||1
1644397840000|2022-02-09 09:10:40|781.7|781.1|782.2|781.6|782.2|781.6|781.7|781.1|48
1644397850000|2022-02-09 09:10:50|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644397860000|2022-02-09 09:11:00|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|0
1644397870000|2022-02-09 09:11:10|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1644397890000|2022-02-09 09:11:30|782.6|782|782.6|782|782.6|782|782.6|782|3
1644397910000|2022-02-09 09:11:50|||||||||6
1644397920000|2022-02-09 09:12:00|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|1
1644397930000|2022-02-09 09:12:10|782.6|782|782.6|782|782.6|782|782.6|782|0
1644397950000|2022-02-09 09:12:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644397960000|2022-02-09 09:12:40|||||||||1
1644398000000|2022-02-09 09:13:20|||||||||1
1644398010000|2022-02-09 09:13:30|782.2|781.6|782.3|781.7|782.3|781.7|782.2|781.6|3
1644398030000|2022-02-09 09:13:50|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644398040000|2022-02-09 09:14:00|||||||||5
1644398050000|2022-02-09 09:14:10|||||||||1
1644398060000|2022-02-09 09:14:20|782.6|782|782.7|782.1|782.7|782.1|782.6|782|2
1644398090000|2022-02-09 09:14:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1644398100000|2022-02-09 09:15:00|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|3
1644398110000|2022-02-09 09:15:10|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|4
1644398160000|2022-02-09 09:16:00|783.2|782.6|783.1|782.5|783.2|782.6|783|782.4|2
1644398230000|2022-02-09 09:17:10|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|1
1644398240000|2022-02-09 09:17:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644398260000|2022-02-09 09:17:40|||||||||1
1644398280000|2022-02-09 09:18:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1644398300000|2022-02-09 09:18:20|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|3
1644398320000|2022-02-09 09:18:40|||||||||1
1644398340000|2022-02-09 09:19:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1644398350000|2022-02-09 09:19:10|782.5|781.9|782.5|781.9|782.5|781.9|782.4|781.8|2
1644398390000|2022-02-09 09:19:50|782.3|781.7|782.3|781.7|782.3|781.7|782.2|781.6|8
1644398400000|2022-02-09 09:20:00|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|2
1644398430000|2022-02-09 09:20:30|||||||||1
1644398440000|2022-02-09 09:20:40|781.8|781.2|781.8|781.2|781.8|781.2|781.6|781|3
1644398450000|2022-02-09 09:20:50|782|781.4|781.8|781.2|782|781.4|781.8|781.2|1
1644398460000|2022-02-09 09:21:00|781.6|781|781.8|781.2|781.8|781.2|781.6|781|4
1644398470000|2022-02-09 09:21:10|782|781.4|782|781.4|782|781.4|782|781.4|1
1644398490000|2022-02-09 09:21:30|781.8|781.2|782|781.4|782|781.4|781.7|781.1|4
1644398500000|2022-02-09 09:21:40|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|6
1644398550000|2022-02-09 09:22:30|782|781.4|782.1|781.5|782.1|781.5|782|781.4|2
1644398660000|2022-02-09 09:24:20|782.6|782|782.6|782|782.6|782|782.5|781.9|4
1644398690000|2022-02-09 09:24:50|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1644398730000|2022-02-09 09:25:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|5
1644398740000|2022-02-09 09:25:40|||||||||1
1644398810000|2022-02-09 09:26:50|782.5|781.9|782.5|781.9|782.6|782|782.5|781.9|1
1644398820000|2022-02-09 09:27:00|782.4|781.8|782.3|781.7|782.4|781.8|782.3|781.7|0
1644398850000|2022-02-09 09:27:30|782.4|781.8|782.6|782|782.6|782|782.4|781.8|1
1644398950000|2022-02-09 09:29:10|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|1
1644398990000|2022-02-09 09:29:50|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1644399020000|2022-02-09 09:30:20|||||||||1
1644399030000|2022-02-09 09:30:30|782.2|781.6|781.7|781.1|782.2|781.6|781.7|781.1|11
1644399070000|2022-02-09 09:31:10|781.6|781|781.6|781|781.6|781|781.6|781|1
1644399130000|2022-02-09 09:32:10|781|780.4|780.9|780.3|781|780.4|780.9|780.3|4
1644399140000|2022-02-09 09:32:20|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|0
1644399150000|2022-02-09 09:32:30|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1644399180000|2022-02-09 09:33:00|781.1|780.5|781.1|780.5|781.1|780.5|780.9|780.3|1
1644399240000|2022-02-09 09:34:00|780.9|780.3|781|780.4|781|780.4|780.9|780.3|1
1644399250000|2022-02-09 09:34:10|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644399260000|2022-02-09 09:34:20|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1644399270000|2022-02-09 09:34:30|781.6|781|781.6|781|781.6|781|781.6|781|24
1644399320000|2022-02-09 09:35:20|781.7|781.1|782.1|781.5|782.1|781.5|781.7|781.1|3
1644399360000|2022-02-09 09:36:00|782|781.4|782|781.4|782|781.4|782|781.4|2
1644399370000|2022-02-09 09:36:10|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|0
1644399380000|2022-02-09 09:36:20|782|781.4|782|781.4|782|781.4|782|781.4|0
1644399410000|2022-02-09 09:36:50|||||||||1
1644399420000|2022-02-09 09:37:00|781.9|781.3|782|781.4|782|781.4|781.9|781.3|0
1644399430000|2022-02-09 09:37:10|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1644399530000|2022-02-09 09:38:50|782.3|781.7|782.3|781.7|782.5|781.9|782.3|781.7|1
1644399540000|2022-02-09 09:39:00|782.2|781.6|782.3|781.7|782.3|781.7|782.2|781.6|1
1644399580000|2022-02-09 09:39:40|782.5|781.9|782.3|781.7|782.5|781.9|782.3|781.7|0
1644399590000|2022-02-09 09:39:50|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644399600000|2022-02-09 09:40:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|0
1644399610000|2022-02-09 09:40:10|783|782.4|783.1|782.5|783.1|782.5|783|782.4|4
1644399620000|2022-02-09 09:40:20|783|782.4|782.9|782.3|783|782.4|782.8|782.2|0
1644399630000|2022-02-09 09:40:30|782.8|782.2|783.3|782.7|783.3|782.7|782.8|782.2|17
1644399690000|2022-02-09 09:41:30|||||||||1
1644399720000|2022-02-09 09:42:00|||||||||1
1644399740000|2022-02-09 09:42:20|783.1|782.5|782.8|782.2|783.1|782.5|782.8|782.2|1
1644399770000|2022-02-09 09:42:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|1
1644399780000|2022-02-09 09:43:00|783|782.4|783.1|782.5|783.1|782.5|783|782.4|0
1644399810000|2022-02-09 09:43:30|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|0
1644399820000|2022-02-09 09:43:40|783|782.4|783|782.4|783.1|782.5|783|782.4|1
1644399840000|2022-02-09 09:44:00|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|0
1644399870000|2022-02-09 09:44:30|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|0
1644399880000|2022-02-09 09:44:40|783|782.4|783|782.4|783|782.4|783|782.4|3
1644399900000|2022-02-09 09:45:00|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|13
1644399910000|2022-02-09 09:45:10|782.6|782|781.7|781.1|782.6|782|781.3|780.7|18
1644399920000|2022-02-09 09:45:20|781.6|781|781.7|781.1|781.7|781.1|781.6|781|1
1644399930000|2022-02-09 09:45:30|781.8|781.2|781.4|780.8|781.8|781.2|781.4|780.8|3
1644399950000|2022-02-09 09:45:50|781.5|780.9|781.6|781|781.6|781|781.5|780.9|0
1644399960000|2022-02-09 09:46:00|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|1
1644399970000|2022-02-09 09:46:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|5
1644400010000|2022-02-09 09:46:50|781|780.4|781|780.4|781.1|780.5|781|780.4|0
1644400020000|2022-02-09 09:47:00|780.6|780|780.7|780.1|780.7|780.1|780.6|780|5
1644400050000|2022-02-09 09:47:30|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1644400060000|2022-02-09 09:47:40|780.6|780|780.6|780|780.6|780|780.6|780|1
1644400090000|2022-02-09 09:48:10|780.5|779.9|780.1|779.5|780.5|779.9|780.1|779.5|3
1644400100000|2022-02-09 09:48:20|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1644400110000|2022-02-09 09:48:30|||||||||1
1644400120000|2022-02-09 09:48:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|2
1644400130000|2022-02-09 09:48:50|780.6|780|780.8|780.2|780.8|780.2|780.6|780|0
1644400140000|2022-02-09 09:49:00|780.5|779.9|780.2|779.6|780.5|779.9|780.2|779.6|1
1644400150000|2022-02-09 09:49:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644400160000|2022-02-09 09:49:20|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|0
1644400180000|2022-02-09 09:49:40|780|779.4|779.8|779.2|780|779.4|779.8|779.2|3
1644400190000|2022-02-09 09:49:50|779.7|779.1|779.7|779.1|779.7|779.1|779.6|779|1
1644400200000|2022-02-09 09:50:00|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1644400210000|2022-02-09 09:50:10|780|779.4|780.1|779.5|780.1|779.5|780|779.4|2
1644400220000|2022-02-09 09:50:20|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1644400260000|2022-02-09 09:51:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1644400290000|2022-02-09 09:51:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1644400300000|2022-02-09 09:51:40|||||||||1
1644400320000|2022-02-09 09:52:00|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|2
1644400350000|2022-02-09 09:52:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644400370000|2022-02-09 09:52:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|3
1644400380000|2022-02-09 09:53:00|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1644400390000|2022-02-09 09:53:10|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1644400400000|2022-02-09 09:53:20|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|3
1644400410000|2022-02-09 09:53:30|780.1|779.5|780.2|779.6|780.2|779.6|780.1|779.5|0
1644400420000|2022-02-09 09:53:40|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1644400430000|2022-02-09 09:53:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|2
1644400490000|2022-02-09 09:54:50|780.6|780|780.6|780|780.6|780|780.6|780|5
1644400500000|2022-02-09 09:55:00|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1644400520000|2022-02-09 09:55:20|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644400550000|2022-02-09 09:55:50|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1644400560000|2022-02-09 09:56:00|780.4|779.8|780.6|780|780.6|780|780.4|779.8|0
1644400600000|2022-02-09 09:56:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644400610000|2022-02-09 09:56:50|780.6|780|780.6|780|780.6|780|780.6|780|1
1644400620000|2022-02-09 09:57:00|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1644400650000|2022-02-09 09:57:30|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|0
1644400660000|2022-02-09 09:57:40|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|0
1644400690000|2022-02-09 09:58:10|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|4
1644400730000|2022-02-09 09:58:50|||||||||1
1644400760000|2022-02-09 09:59:20|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1644400770000|2022-02-09 09:59:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1644400800000|2022-02-09 10:00:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1644400860000|2022-02-09 10:01:00|780.1|779.5|779.4|778.8|780.1|779.5|779.4|778.8|5
1644400870000|2022-02-09 10:01:10|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|0
1644400910000|2022-02-09 10:01:50|779.2|778.6|779.4|778.8|779.4|778.8|779.2|778.6|7
1644400930000|2022-02-09 10:02:10|779.3|778.7|779.1|778.5|779.3|778.7|779.1|778.5|1
1644400940000|2022-02-09 10:02:20|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644400960000|2022-02-09 10:02:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1644400970000|2022-02-09 10:02:50|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|4
1644401020000|2022-02-09 10:03:40|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|2
1644401030000|2022-02-09 10:03:50|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1644401090000|2022-02-09 10:04:50|780|779.4|780|779.4|780|779.4|780|779.4|4
1644401100000|2022-02-09 10:05:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|3
1644401120000|2022-02-09 10:05:20|779.8|779.2|780.2|779.6|780.2|779.6|779.8|779.2|15
1644401140000|2022-02-09 10:05:40|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1644401160000|2022-02-09 10:06:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1644401170000|2022-02-09 10:06:10|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1644401180000|2022-02-09 10:06:20|||||||||1
1644401200000|2022-02-09 10:06:40|779.9|779.3|780|779.4|780|779.4|779.9|779.3|0
1644401210000|2022-02-09 10:06:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644401220000|2022-02-09 10:07:00|779.9|779.3|780|779.4|780|779.4|779.9|779.3|1
1644401230000|2022-02-09 10:07:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644401260000|2022-02-09 10:07:40|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|1
1644401330000|2022-02-09 10:08:50|780|779.4|780|779.4|780|779.4|780|779.4|1
1644401340000|2022-02-09 10:09:00|779.9|779.3|779.9|779.3|780|779.4|779.9|779.3|1
1644401380000|2022-02-09 10:09:40|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644401390000|2022-02-09 10:09:50|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1644401400000|2022-02-09 10:10:00|780|779.4|780.1|779.5|780.1|779.5|779.9|779.3|5
1644401410000|2022-02-09 10:10:10|779.9|779.3|779.8|779.2|780|779.4|779.8|779.2|0
1644401430000|2022-02-09 10:10:30|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|2
1644401440000|2022-02-09 10:10:40|780|779.4|780|779.4|780|779.4|780|779.4|0
1644401480000|2022-02-09 10:11:20|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644401510000|2022-02-09 10:11:50|780|779.4|780|779.4|780|779.4|779.9|779.3|0
1644401540000|2022-02-09 10:12:20|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1644401550000|2022-02-09 10:12:30|780|779.4|780|779.4|780|779.4|780|779.4|0
1644401580000|2022-02-09 10:13:00|779.9|779.3|779.3|778.7|779.9|779.3|779.3|778.7|2
1644401590000|2022-02-09 10:13:10|779.2|778.6|779.3|778.7|779.4|778.8|779.2|778.6|3
1644401610000|2022-02-09 10:13:30|||||||||4
1644401620000|2022-02-09 10:13:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|3
1644401630000|2022-02-09 10:13:50|779|778.4|779|778.4|779|778.4|779|778.4|6
1644401640000|2022-02-09 10:14:00|778.9|778.3|778.3|777.7|778.9|778.3|778.2|777.6|5
1644401650000|2022-02-09 10:14:10|778.2|777.6|778.1|777.5|778.2|777.6|778|777.4|6
1644401680000|2022-02-09 10:14:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|2
1644401690000|2022-02-09 10:14:50|778.5|777.9|778.5|777.9|778.6|778|778.5|777.9|4
1644401700000|2022-02-09 10:15:00|778.4|777.8|778.5|777.9|778.5|777.9|778.3|777.7|1
1644401750000|2022-02-09 10:15:50|778.6|778|778.5|777.9|778.6|778|778.5|777.9|1
1644401760000|2022-02-09 10:16:00|778.6|778|778.6|778|778.6|778|778.6|778|0
1644401790000|2022-02-09 10:16:30|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|0
1644401800000|2022-02-09 10:16:40|||||||||1
1644401810000|2022-02-09 10:16:50|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|0
1644401820000|2022-02-09 10:17:00|777.8|777.2|777.6|777|777.8|777.2|777.6|777|35
1644401830000|2022-02-09 10:17:10|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|2
1644401840000|2022-02-09 10:17:20|777.6|777|777.8|777.2|777.8|777.2|777.6|777|11
1644401850000|2022-02-09 10:17:30|778|777.4|777.8|777.2|778|777.4|777.8|777.2|3
1644401860000|2022-02-09 10:17:40|777.7|777.1|777.7|777.1|777.8|777.2|777.7|777.1|6
1644401880000|2022-02-09 10:18:00|777.6|777|777.8|777.2|777.8|777.2|777.6|777|11
1644401890000|2022-02-09 10:18:10|777.6|777|777.7|777.1|777.7|777.1|777.6|777|4
1644401900000|2022-02-09 10:18:20|777.6|777|778|777.4|778|777.4|777.6|777|3
1644401910000|2022-02-09 10:18:30|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|0
1644401920000|2022-02-09 10:18:40|777.7|777.1|777.8|777.2|777.8|777.2|777.7|777.1|6
1644401930000|2022-02-09 10:18:50|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1644401940000|2022-02-09 10:19:00|||||||||1
1644401950000|2022-02-09 10:19:10|777.6|777|777.3|776.7|777.6|777|777.1|776.5|28
1644401960000|2022-02-09 10:19:20|777.1|776.5|777.3|776.7|777.3|776.7|777.1|776.5|3
1644401970000|2022-02-09 10:19:30|777.2|776.6|777.1|776.5|777.3|776.7|777.1|776.5|21
1644401980000|2022-02-09 10:19:40|||||||||20
1644401990000|2022-02-09 10:19:50|777.3|776.7|777.7|777.1|777.8|777.2|777.3|776.7|21
1644402000000|2022-02-09 10:20:00|777.6|777|777.6|777|777.6|777|777.6|777|2
1644402010000|2022-02-09 10:20:10|777.5|776.9|777.5|776.9|777.6|777|777.5|776.9|5
1644402030000|2022-02-09 10:20:30|777.6|777|777.6|777|777.6|777|777.6|777|1
1644402050000|2022-02-09 10:20:50|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1644402080000|2022-02-09 10:21:20|||||||||2
1644402120000|2022-02-09 10:22:00|777.8|777.2|778.2|777.6|778.2|777.6|777.8|777.2|5
1644402140000|2022-02-09 10:22:20|778.1|777.5|778|777.4|778.1|777.5|778|777.4|0
1644402150000|2022-02-09 10:22:30|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|0
1644402170000|2022-02-09 10:22:50|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|1
1644402180000|2022-02-09 10:23:00|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|0
1644402190000|2022-02-09 10:23:10|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|1
1644402200000|2022-02-09 10:23:20|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|0
1644402240000|2022-02-09 10:24:00|778.1|777.5|778.1|777.5|778.1|777.5|778|777.4|6
1644402250000|2022-02-09 10:24:10|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|1
1644402300000|2022-02-09 10:25:00|778.1|777.5|777.9|777.3|778.1|777.5|777.8|777.2|3
1644402310000|2022-02-09 10:25:10|778|777.4|777.8|777.2|778|777.4|777.8|777.2|0
1644402320000|2022-02-09 10:25:20|||||||||1
1644402330000|2022-02-09 10:25:30|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|1
1644402340000|2022-02-09 10:25:40|778.2|777.6|778.1|777.5|778.2|777.6|778.1|777.5|3
1644402360000|2022-02-09 10:26:00|778|777.4|778|777.4|778|777.4|778|777.4|1
1644402450000|2022-02-09 10:27:30|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|4
1644402480000|2022-02-09 10:28:00|778.2|777.6|778.1|777.5|778.2|777.6|778.1|777.5|7
1644402540000|2022-02-09 10:29:00|||||||||1
1644402550000|2022-02-09 10:29:10|||||||||1
1644402560000|2022-02-09 10:29:20|777.9|777.3|778|777.4|778|777.4|777.9|777.3|3
1644402580000|2022-02-09 10:29:40|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|0
1644402620000|2022-02-09 10:30:20|778|777.4|777.8|777.2|778|777.4|777.8|777.2|3
1644402640000|2022-02-09 10:30:40|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|1
1644402660000|2022-02-09 10:31:00|778|777.4|778|777.4|778|777.4|778|777.4|0
1644402690000|2022-02-09 10:31:30|778.2|777.6|778.6|778|778.6|778|778.1|777.5|5
1644402700000|2022-02-09 10:31:40|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1644402710000|2022-02-09 10:31:50|||||||||1
1644402720000|2022-02-09 10:32:00|778.6|778|778.6|778|778.6|778|778.6|778|2
1644402770000|2022-02-09 10:32:50|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|2
1644402780000|2022-02-09 10:33:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1644402830000|2022-02-09 10:33:50|778.3|777.7|778.1|777.5|778.3|777.7|778.1|777.5|6
1644402840000|2022-02-09 10:34:00|778.2|777.6|778|777.4|778.2|777.6|778|777.4|2
1644402900000|2022-02-09 10:35:00|||||||||1
1644402920000|2022-02-09 10:35:20|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|2
1644403010000|2022-02-09 10:36:50|||||||||1
1644403040000|2022-02-09 10:37:20|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|1
1644403050000|2022-02-09 10:37:30|778|777.4|778|777.4|778|777.4|778|777.4|0
1644403060000|2022-02-09 10:37:40|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|1
1644403180000|2022-02-09 10:39:40|||||||||2
1644403270000|2022-02-09 10:41:10|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1644403300000|2022-02-09 10:41:40|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|1
1644403340000|2022-02-09 10:42:20|778.2|777.6|778.3|777.7|778.3|777.7|778.2|777.6|0
1644403350000|2022-02-09 10:42:30|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|1
1644403400000|2022-02-09 10:43:20|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1644403420000|2022-02-09 10:43:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|1
1644403440000|2022-02-09 10:44:00|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1644403460000|2022-02-09 10:44:20|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644403480000|2022-02-09 10:44:40|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|0
1644403500000|2022-02-09 10:45:00|778.4|777.8|778.5|777.9|778.5|777.9|778.4|777.8|1
1644403510000|2022-02-09 10:45:10|||||||||2
1644403540000|2022-02-09 10:45:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|2
1644403550000|2022-02-09 10:45:50|778|777.4|778|777.4|778|777.4|778|777.4|0
1644403580000|2022-02-09 10:46:20|777.8|777.2|778|777.4|778|777.4|777.8|777.2|1
1644403600000|2022-02-09 10:46:40|777.9|777.3|778|777.4|778|777.4|777.9|777.3|1
1644403650000|2022-02-09 10:47:30|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|2
1644403670000|2022-02-09 10:47:50|778.2|777.6|778.1|777.5|778.2|777.6|778.1|777.5|0
1644403680000|2022-02-09 10:48:00|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|13
1644403690000|2022-02-09 10:48:10|778.4|777.8|778.6|778|778.6|778|778.4|777.8|0
1644403700000|2022-02-09 10:48:20|778.5|777.9|778.3|777.7|778.5|777.9|778.3|777.7|0
1644403720000|2022-02-09 10:48:40|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|1
1644403730000|2022-02-09 10:48:50|778.6|778|778.3|777.7|778.6|778|778.3|777.7|2
1644403740000|2022-02-09 10:49:00|778.6|778|778.6|778|778.6|778|778.5|777.9|9
1644403760000|2022-02-09 10:49:20|778.3|777.7|778.1|777.5|778.3|777.7|778.1|777.5|41
1644403800000|2022-02-09 10:50:00|||||||||1
1644403860000|2022-02-09 10:51:00|778|777.4|777.8|777.2|778|777.4|777.8|777.2|1
1644403880000|2022-02-09 10:51:20|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|2
1644403950000|2022-02-09 10:52:30|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|1
1644403970000|2022-02-09 10:52:50|778|777.4|778|777.4|778|777.4|778|777.4|0
1644404000000|2022-02-09 10:53:20|778.1|777.5|778.5|777.9|778.5|777.9|778.1|777.5|1
1644404070000|2022-02-09 10:54:30|778.6|778|778.6|778|778.6|778|778.6|778|2
1644404100000|2022-02-09 10:55:00|||||||||1
1644404140000|2022-02-09 10:55:40|||||||||3
1644404160000|2022-02-09 10:56:00|||||||||1
1644404170000|2022-02-09 10:56:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1644404190000|2022-02-09 10:56:30|778.8|778.2|779|778.4|779.3|778.7|778.8|778.2|56
1644404200000|2022-02-09 10:56:40|778.9|778.3|779.3|778.7|779.3|778.7|778.9|778.3|2
1644404210000|2022-02-09 10:56:50|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|8
1644404240000|2022-02-09 10:57:20|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|2
1644404280000|2022-02-09 10:58:00|778.9|778.3|779|778.4|779|778.4|778.9|778.3|0
1644404290000|2022-02-09 10:58:10|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|2
1644404320000|2022-02-09 10:58:40|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|0
1644404360000|2022-02-09 10:59:20|||||||||4
1644404390000|2022-02-09 10:59:50|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|7
1644404400000|2022-02-09 11:00:00|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|1
1644404520000|2022-02-09 11:02:00|779|778.4|779|778.4|779|778.4|779|778.4|0
1644404530000|2022-02-09 11:02:10|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1644404560000|2022-02-09 11:02:40|778.3|777.7|778.1|777.5|778.3|777.7|778.1|777.5|27
1644404570000|2022-02-09 11:02:50|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|2
1644404640000|2022-02-09 11:04:00|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|0
1644404660000|2022-02-09 11:04:20|||||||||5
1644404670000|2022-02-09 11:04:30|||||||||1
1644404690000|2022-02-09 11:04:50|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1644404700000|2022-02-09 11:05:00|778.1|777.5|777.9|777.3|778.1|777.5|777.9|777.3|4
1644404730000|2022-02-09 11:05:30|778|777.4|777.8|777.2|778|777.4|777.8|777.2|0
1644404760000|2022-02-09 11:06:00|777.7|777.1|777.5|776.9|777.8|777.2|777.5|776.9|2
1644404770000|2022-02-09 11:06:10|777.4|776.8|777.1|776.5|777.4|776.8|777.1|776.5|3
1644404780000|2022-02-09 11:06:20|||||||||2
1644404790000|2022-02-09 11:06:30|||||||||2
1644404820000|2022-02-09 11:07:00|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|0
1644404830000|2022-02-09 11:07:10|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1644404840000|2022-02-09 11:07:20|777.1|776.5|777.1|776.5|777.1|776.5|777.1|776.5|5
1644404870000|2022-02-09 11:07:50|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|2
1644404880000|2022-02-09 11:08:00|||||||||1
1644404890000|2022-02-09 11:08:10|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1644404910000|2022-02-09 11:08:30|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644404940000|2022-02-09 11:09:00|||||||||1
1644404980000|2022-02-09 11:09:40|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|0
1644404990000|2022-02-09 11:09:50|777.2|776.6|777.4|776.8|777.4|776.8|777.1|776.5|1
1644405000000|2022-02-09 11:10:00|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|1
1644405010000|2022-02-09 11:10:10|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644405050000|2022-02-09 11:10:50|777.6|777|777.6|777|777.6|777|777.6|777|2
1644405080000|2022-02-09 11:11:20|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|1
1644405120000|2022-02-09 11:12:00|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|2
1644405130000|2022-02-09 11:12:10|||||||||2
1644405160000|2022-02-09 11:12:40|777.3|776.7|777.7|777.1|777.7|777.1|777.3|776.7|1
1644405170000|2022-02-09 11:12:50|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|1
1644405180000|2022-02-09 11:13:00|||||||||1
1644405200000|2022-02-09 11:13:20|||||||||1
1644405210000|2022-02-09 11:13:30|||||||||2
1644405290000|2022-02-09 11:14:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|2
1644405300000|2022-02-09 11:15:00|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|1
1644405330000|2022-02-09 11:15:30|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|2
1644405380000|2022-02-09 11:16:20|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1644405420000|2022-02-09 11:17:00|776.8|776.2|777|776.4|777|776.4|776.8|776.2|21
1644405450000|2022-02-09 11:17:30|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1644405480000|2022-02-09 11:18:00|||||||||2
1644405490000|2022-02-09 11:18:10|||||||||1
1644405520000|2022-02-09 11:18:40|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|5
1644405530000|2022-02-09 11:18:50|776.6|776|776.6|776|776.6|776|776.6|776|7
1644405540000|2022-02-09 11:19:00|||||||||1
1644405560000|2022-02-09 11:19:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|1
1644405570000|2022-02-09 11:19:30|776.6|776|776.6|776|776.6|776|776.6|776|4
1644405580000|2022-02-09 11:19:40|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|8
1644405590000|2022-02-09 11:19:50|776.2|775.6|775.8|775.2|776.2|775.6|775.8|775.2|24
1644405600000|2022-02-09 11:20:00|||||||||3
1644405610000|2022-02-09 11:20:10|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|2
1644405620000|2022-02-09 11:20:20|||||||||2
1644405640000|2022-02-09 11:20:40|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|7
1644405650000|2022-02-09 11:20:50|||||||||1
1644405660000|2022-02-09 11:21:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|6
1644405670000|2022-02-09 11:21:10|||||||||1
1644405700000|2022-02-09 11:21:40|775.9|775.3|776.2|775.6|776.2|775.6|775.9|775.3|19
1644405720000|2022-02-09 11:22:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|1
1644405740000|2022-02-09 11:22:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|10
1644405760000|2022-02-09 11:22:40|776.5|775.9|776.6|776|776.6|776|776.5|775.9|0
1644405770000|2022-02-09 11:22:50|776.7|776.1|777|776.4|777|776.4|776.7|776.1|8
1644405780000|2022-02-09 11:23:00|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|7
1644405800000|2022-02-09 11:23:20|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|2
1644405810000|2022-02-09 11:23:30|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|1
1644405830000|2022-02-09 11:23:50|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|0
1644405840000|2022-02-09 11:24:00|776.6|776|776.4|775.8|776.6|776|776.4|775.8|7
1644405870000|2022-02-09 11:24:30|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1644405900000|2022-02-09 11:25:00|776.1|775.5|776.1|775.5|776.1|775.5|776.1|775.5|2
1644405910000|2022-02-09 11:25:10|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|3
1644405920000|2022-02-09 11:25:20|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1644405930000|2022-02-09 11:25:30|776.6|776|776.5|775.9|776.6|776|776.5|775.9|6
1644405960000|2022-02-09 11:26:00|||||||||4
1644405990000|2022-02-09 11:26:30|||||||||1
1644406000000|2022-02-09 11:26:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|2
1644406010000|2022-02-09 11:26:50|||||||||1
1644406020000|2022-02-09 11:27:00|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|4
1644406060000|2022-02-09 11:27:40|776.6|776|776.3|775.7|776.6|776|776.3|775.7|7
1644406070000|2022-02-09 11:27:50|||||||||3
1644406130000|2022-02-09 11:28:50|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|1
1644406140000|2022-02-09 11:29:00|776.6|776|776.6|776|776.6|776|776.6|776|6
1644406150000|2022-02-09 11:29:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|0
1644406180000|2022-02-09 11:29:40|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|2
1644406200000|2022-02-09 11:30:00|776.6|776|776.6|776|776.6|776|776.6|776|3
1644406220000|2022-02-09 11:30:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|1
1644406240000|2022-02-09 11:30:40|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|2
1644406260000|2022-02-09 11:31:00|777.1|776.5|777.1|776.5|777.3|776.7|777.1|776.5|6
1644406270000|2022-02-09 11:31:10|||||||||1
1644406320000|2022-02-09 11:32:00|||||||||1
1644406370000|2022-02-09 11:32:50|777|776.4|777.1|776.5|777.1|776.5|777|776.4|5
1644406390000|2022-02-09 11:33:10|777|776.4|777|776.4|777|776.4|777|776.4|0
1644406400000|2022-02-09 11:33:20|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|1
1644406440000|2022-02-09 11:34:00|776.9|776.3|777.8|777.2|778.1|777.5|776.9|776.3|26
1644406450000|2022-02-09 11:34:10|||||||||1
1644406460000|2022-02-09 11:34:20|||||||||5
1644406470000|2022-02-09 11:34:30|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|9
1644406480000|2022-02-09 11:34:40|778.2|777.6|778.3|777.7|778.5|777.9|778.1|777.5|31
1644406490000|2022-02-09 11:34:50|||||||||2
1644406500000|2022-02-09 11:35:00|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|2
1644406510000|2022-02-09 11:35:10|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|1
1644406520000|2022-02-09 11:35:20|778.1|777.5|777.9|777.3|778.1|777.5|777.9|777.3|0
1644406550000|2022-02-09 11:35:50|||||||||1
1644406600000|2022-02-09 11:36:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|4
1644406610000|2022-02-09 11:36:50|||||||||1
1644406620000|2022-02-09 11:37:00|778.1|777.5|778.1|777.5|778.1|777.5|778|777.4|5
1644406640000|2022-02-09 11:37:20|||||||||1
1644406660000|2022-02-09 11:37:40|||||||||1
1644406680000|2022-02-09 11:38:00|||||||||1
1644406690000|2022-02-09 11:38:10|778|777.4|778.1|777.5|778.1|777.5|777.8|777.2|1
1644406710000|2022-02-09 11:38:30|||||||||1
1644406740000|2022-02-09 11:39:00|778|777.4|778.8|778.2|778.8|778.2|778|777.4|16
1644406760000|2022-02-09 11:39:20|778.6|778|778.6|778|778.6|778|778.6|778|1
1644406770000|2022-02-09 11:39:30|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|1
1644406800000|2022-02-09 11:40:00|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|1
1644406810000|2022-02-09 11:40:10|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|0
1644406860000|2022-02-09 11:41:00|778.6|778|778.6|778|778.6|778|778.6|778|1
1644406870000|2022-02-09 11:41:10|778.7|778.1|778.6|778|778.7|778.1|778.6|778|2
1644406900000|2022-02-09 11:41:40|||||||||1
1644406920000|2022-02-09 11:42:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|3
1644406930000|2022-02-09 11:42:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1644406940000|2022-02-09 11:42:20|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|14
1644406960000|2022-02-09 11:42:40|778.9|778.3|778.8|778.2|778.9|778.3|778.8|778.2|0
1644406970000|2022-02-09 11:42:50|778.6|778|778.6|778|778.7|778.1|778.6|778|5
1644406980000|2022-02-09 11:43:00|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|3
1644407020000|2022-02-09 11:43:40|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|0
1644407030000|2022-02-09 11:43:50|778.7|778.1|778.8|778.2|778.8|778.2|778.7|778.1|0
1644407040000|2022-02-09 11:44:00|779|778.4|779.4|778.8|779.4|778.8|779|778.4|7
1644407050000|2022-02-09 11:44:10|779.5|778.9|779.7|779.1|779.7|779.1|779.5|778.9|4
1644407090000|2022-02-09 11:44:50|779.6|779|779.3|778.7|779.6|779|779.3|778.7|1
1644407100000|2022-02-09 11:45:00|779.5|778.9|779.6|779|779.6|779|779.5|778.9|6
1644407120000|2022-02-09 11:45:20|||||||||4
1644407130000|2022-02-09 11:45:30|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|0
1644407150000|2022-02-09 11:45:50|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|1
1644407160000|2022-02-09 11:46:00|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|2
1644407190000|2022-02-09 11:46:30|779.6|779|779.6|779|779.6|779|779.6|779|3
1644407200000|2022-02-09 11:46:40|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|2
1644407210000|2022-02-09 11:46:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|3
1644407220000|2022-02-09 11:47:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1644407230000|2022-02-09 11:47:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644407280000|2022-02-09 11:48:00|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|0
1644407320000|2022-02-09 11:48:40|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|0
1644407370000|2022-02-09 11:49:30|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|2
1644407380000|2022-02-09 11:49:40|779.8|779.2|780.1|779.5|780.1|779.5|779.8|779.2|3
1644407410000|2022-02-09 11:50:10|780.2|779.6|780.4|779.8|780.5|779.9|780.2|779.6|5
1644407430000|2022-02-09 11:50:30|780.1|779.5|780|779.4|780.1|779.5|780|779.4|9
1644407450000|2022-02-09 11:50:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1644407480000|2022-02-09 11:51:20|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|3
1644407490000|2022-02-09 11:51:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1644407510000|2022-02-09 11:51:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644407530000|2022-02-09 11:52:10|780.8|780.2|780.6|780|780.8|780.2|780.6|780|12
1644407550000|2022-02-09 11:52:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644407570000|2022-02-09 11:52:50|780.1|779.5|780.1|779.5|780.1|779.5|780|779.4|11
1644407590000|2022-02-09 11:53:10|780|779.4|780|779.4|780|779.4|780|779.4|0
1644407630000|2022-02-09 11:53:50|780.1|779.5|780.3|779.7|780.3|779.7|780.1|779.5|5
1644407640000|2022-02-09 11:54:00|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644407650000|2022-02-09 11:54:10|780.6|780|780.6|780|780.6|780|780.6|780|4
1644407660000|2022-02-09 11:54:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1644407690000|2022-02-09 11:54:50|||||||||11
1644407730000|2022-02-09 11:55:30|780.4|779.8|780.1|779.5|780.4|779.8|780.1|779.5|12
1644407760000|2022-02-09 11:56:00|779.9|779.3|779.8|779.2|779.9|779.3|779.8|779.2|1
1644407820000|2022-02-09 11:57:00|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1644407840000|2022-02-09 11:57:20|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|6
1644407890000|2022-02-09 11:58:10|||||||||2
1644407930000|2022-02-09 11:58:50|779.6|779|779.6|779|779.6|779|779.6|779|1
1644408000000|2022-02-09 12:00:00|779.2|778.6|779.3|778.7|779.3|778.7|779.1|778.5|7
1644408010000|2022-02-09 12:00:10|779.2|778.6|779.3|778.7|779.3|778.7|779.1|778.5|2
1644408020000|2022-02-09 12:00:20|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|0
1644408040000|2022-02-09 12:00:40|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|1
1644408050000|2022-02-09 12:00:50|779.6|779|779.6|779|779.6|779|779.6|779|3
1644408060000|2022-02-09 12:01:00|779.4|778.8|779.5|778.9|779.5|778.9|779.4|778.8|7
1644408070000|2022-02-09 12:01:10|779.6|779|779.5|778.9|779.6|779|779.5|778.9|0
1644408100000|2022-02-09 12:01:40|779.4|778.8|779.6|779|779.6|779|779.4|778.8|5
1644408110000|2022-02-09 12:01:50|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|2
1644408120000|2022-02-09 12:02:00|779.7|779.1|779.5|778.9|779.7|779.1|779.5|778.9|7
1644408130000|2022-02-09 12:02:10|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|3
1644408140000|2022-02-09 12:02:20|779.2|778.6|779.1|778.5|779.2|778.6|779.1|778.5|0
1644408150000|2022-02-09 12:02:30|||||||||1
1644408160000|2022-02-09 12:02:40|779|778.4|778.8|778.2|779|778.4|778.8|778.2|0
1644408170000|2022-02-09 12:02:50|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1644408180000|2022-02-09 12:03:00|779.3|778.7|779.3|778.7|779.3|778.7|779|778.4|10
1644408190000|2022-02-09 12:03:10|779.2|778.6|779.3|778.7|779.3|778.7|779.1|778.5|14
1644408210000|2022-02-09 12:03:30|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644408230000|2022-02-09 12:03:50|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1644408250000|2022-02-09 12:04:10|779.4|778.8|779.2|778.6|779.4|778.8|779.2|778.6|1
1644408270000|2022-02-09 12:04:30|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1644408310000|2022-02-09 12:05:10|779|778.4|779.1|778.5|779.1|778.5|779|778.4|0
1644408340000|2022-02-09 12:05:40|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|1
1644408350000|2022-02-09 12:05:50|779.2|778.6|779.3|778.7|779.3|778.7|779.2|778.6|0
1644408360000|2022-02-09 12:06:00|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|1
1644408370000|2022-02-09 12:06:10|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|3
1644408380000|2022-02-09 12:06:20|779.2|778.6|779.2|778.6|779.2|778.6|779.2|778.6|0
1644408400000|2022-02-09 12:06:40|779.1|778.5|779.1|778.5|779.1|778.5|779.1|778.5|0
1644408420000|2022-02-09 12:07:00|||||||||1
1644408440000|2022-02-09 12:07:20|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|2
1644408460000|2022-02-09 12:07:40|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|1
1644408480000|2022-02-09 12:08:00|779.6|779|779.8|779.2|779.8|779.2|779.6|779|0
1644408490000|2022-02-09 12:08:10|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1644408500000|2022-02-09 12:08:20|||||||||1
1644408510000|2022-02-09 12:08:30|780|779.4|780|779.4|780|779.4|780|779.4|0
1644408520000|2022-02-09 12:08:40|||||||||1
1644408530000|2022-02-09 12:08:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|2
1644408540000|2022-02-09 12:09:00|780|779.4|779.9|779.3|780|779.4|779.9|779.3|6
1644408550000|2022-02-09 12:09:10|780|779.4|780|779.4|780|779.4|780|779.4|0
1644408560000|2022-02-09 12:09:20|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|493
1644408570000|2022-02-09 12:09:30|780.4|779.8|780.4|779.8|780.5|779.9|780.4|779.8|5
1644408590000|2022-02-09 12:09:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1644408600000|2022-02-09 12:10:00|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|13
1644408610000|2022-02-09 12:10:10|781|780.4|781.1|780.5|781.1|780.5|781|780.4|3
1644408630000|2022-02-09 12:10:30|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|6
1644408670000|2022-02-09 12:11:10|781.3|780.7|781.7|781.1|781.9|781.3|781.3|780.7|19
1644408690000|2022-02-09 12:11:30|781.8|781.2|781.6|781|781.9|781.3|781.6|781|7
1644408700000|2022-02-09 12:11:40|||||||||2
1644408720000|2022-02-09 12:12:00|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|2
1644408740000|2022-02-09 12:12:20|781.2|780.6|781.3|780.7|781.3|780.7|781.2|780.6|1
1644408770000|2022-02-09 12:12:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|3
1644408780000|2022-02-09 12:13:00|||||||||1
1644408790000|2022-02-09 12:13:10|781.3|780.7|780.9|780.3|781.3|780.7|780.9|780.3|6
1644408800000|2022-02-09 12:13:20|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|2
1644408820000|2022-02-09 12:13:40|781|780.4|781|780.4|781|780.4|781|780.4|0
1644408830000|2022-02-09 12:13:50|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|1
1644408840000|2022-02-09 12:14:00|780.7|780.1|780.8|780.2|780.8|780.2|780.7|780.1|1
1644408850000|2022-02-09 12:14:10|780.7|780.1|780.7|780.1|780.8|780.2|780.7|780.1|0
1644408860000|2022-02-09 12:14:20|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|0
1644408870000|2022-02-09 12:14:30|||||||||1
1644408910000|2022-02-09 12:15:10|781.1|780.5|781.1|780.5|781.2|780.6|781.1|780.5|4
1644408950000|2022-02-09 12:15:50|781.2|780.6|781.4|780.8|781.4|780.8|781.2|780.6|2
1644408960000|2022-02-09 12:16:00|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|1
1644408990000|2022-02-09 12:16:30|||||||||1
1644409020000|2022-02-09 12:17:00|781.6|781|781.6|781|781.6|781|781.6|781|4
1644409030000|2022-02-09 12:17:10|||||||||1
1644409060000|2022-02-09 12:17:40|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|2
1644409070000|2022-02-09 12:17:50|781.6|781|781.6|781|781.6|781|781.6|781|2
1644409170000|2022-02-09 12:19:30|||||||||3
1644409180000|2022-02-09 12:19:40|||||||||1
1644409190000|2022-02-09 12:19:50|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|3
1644409210000|2022-02-09 12:20:10|781.6|781|781.2|780.6|781.6|781|781.2|780.6|2
1644409220000|2022-02-09 12:20:20|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|1
1644409230000|2022-02-09 12:20:30|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|3
1644409270000|2022-02-09 12:21:10|781.5|780.9|781.6|781|781.6|781|781.5|780.9|0
1644409280000|2022-02-09 12:21:20|781.5|780.9|781.6|781|781.6|781|781.5|780.9|1
1644409290000|2022-02-09 12:21:30|781.5|780.9|781.6|781|781.6|781|781.5|780.9|0
1644409330000|2022-02-09 12:22:10|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|3
1644409340000|2022-02-09 12:22:20|||||||||1
1644409380000|2022-02-09 12:23:00|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|4
1644409400000|2022-02-09 12:23:20|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|3
1644409410000|2022-02-09 12:23:30|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|2
1644409420000|2022-02-09 12:23:40|781.3|780.7|781.3|780.7|781.5|780.9|781.3|780.7|1
1644409430000|2022-02-09 12:23:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|6
1644409440000|2022-02-09 12:24:00|781.3|780.7|781.1|780.5|781.3|780.7|781.1|780.5|3
1644409450000|2022-02-09 12:24:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|2
1644409480000|2022-02-09 12:24:40|781|780.4|781|780.4|781|780.4|781|780.4|1
1644409520000|2022-02-09 12:25:20|||||||||1
1644409530000|2022-02-09 12:25:30|||||||||1
1644409540000|2022-02-09 12:25:40|781.1|780.5|781.4|780.8|781.4|780.8|781.1|780.5|7
1644409550000|2022-02-09 12:25:50|781.6|781|781.6|781|781.6|781|781.6|781|0
1644409560000|2022-02-09 12:26:00|781.4|780.8|781.4|780.8|781.5|780.9|781.4|780.8|1
1644409580000|2022-02-09 12:26:20|781.3|780.7|781.1|780.5|781.3|780.7|781.1|780.5|3
1644409590000|2022-02-09 12:26:30|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|5
1644409630000|2022-02-09 12:27:10|||||||||1
1644409710000|2022-02-09 12:28:30|||||||||1
1644409720000|2022-02-09 12:28:40|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|1
1644409730000|2022-02-09 12:28:50|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|9
1644409750000|2022-02-09 12:29:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1644409770000|2022-02-09 12:29:30|||||||||1
1644409840000|2022-02-09 12:30:40|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|3
1644409850000|2022-02-09 12:30:50|780.6|780|780.4|779.8|780.6|780|780.4|779.8|0
1644409860000|2022-02-09 12:31:00|780.6|780|780.6|780|780.6|780|780.6|780|0
1644409960000|2022-02-09 12:32:40|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|1
1644410020000|2022-02-09 12:33:40|780.6|780|780.6|780|780.6|780|780.6|780|0
1644410050000|2022-02-09 12:34:10|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644410060000|2022-02-09 12:34:20|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1644410080000|2022-02-09 12:34:40|780.3|779.7|780.3|779.7|780.3|779.7|780.2|779.6|2
1644410090000|2022-02-09 12:34:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|2
1644410110000|2022-02-09 12:35:10|780.3|779.7|780.4|779.8|780.4|779.8|780.3|779.7|0
1644410120000|2022-02-09 12:35:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1644410130000|2022-02-09 12:35:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644410140000|2022-02-09 12:35:40|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|0
1644410150000|2022-02-09 12:35:50|780.1|779.5|780.2|779.6|780.3|779.7|780.1|779.5|0
1644410160000|2022-02-09 12:36:00|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644410200000|2022-02-09 12:36:40|||||||||3
1644410210000|2022-02-09 12:36:50|780|779.4|780|779.4|780|779.4|780|779.4|0
1644410230000|2022-02-09 12:37:10|779.9|779.3|780.1|779.5|780.1|779.5|779.9|779.3|2
1644410240000|2022-02-09 12:37:20|||||||||1
1644410250000|2022-02-09 12:37:30|||||||||1
1644410270000|2022-02-09 12:37:50|780|779.4|780|779.4|780|779.4|780|779.4|0
1644410290000|2022-02-09 12:38:10|779.9|779.3|780.4|779.8|780.4|779.8|779.8|779.2|2
1644410310000|2022-02-09 12:38:30|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|0
1644410320000|2022-02-09 12:38:40|780|779.4|780.1|779.5|780.1|779.5|780|779.4|0
1644410340000|2022-02-09 12:39:00|||||||||1
1644410350000|2022-02-09 12:39:10|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|1
1644410360000|2022-02-09 12:39:20|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|0
1644410370000|2022-02-09 12:39:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1644410380000|2022-02-09 12:39:40|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644410400000|2022-02-09 12:40:00|||||||||1
1644410460000|2022-02-09 12:41:00|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|1
1644410510000|2022-02-09 12:41:50|780|779.4|780|779.4|780|779.4|780|779.4|0
1644410530000|2022-02-09 12:42:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1644410550000|2022-02-09 12:42:30|780|779.4|780|779.4|780|779.4|780|779.4|5
1644410570000|2022-02-09 12:42:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|3
1644410580000|2022-02-09 12:43:00|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1644410590000|2022-02-09 12:43:10|780|779.4|780.1|779.5|780.1|779.5|780|779.4|0
1644410620000|2022-02-09 12:43:40|780|779.4|779.9|779.3|780|779.4|779.8|779.2|1
1644410630000|2022-02-09 12:43:50|780|779.4|779.9|779.3|780|779.4|779.9|779.3|2
1644410640000|2022-02-09 12:44:00|||||||||1
1644410650000|2022-02-09 12:44:10|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1644410690000|2022-02-09 12:44:50|780|779.4|780.1|779.5|780.1|779.5|780|779.4|1
1644410720000|2022-02-09 12:45:20|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|0
1644410740000|2022-02-09 12:45:40|780|779.4|780|779.4|780|779.4|780|779.4|2
1644410750000|2022-02-09 12:45:50|779.9|779.3|779.9|779.3|780|779.4|779.9|779.3|0
1644410760000|2022-02-09 12:46:00|780.1|779.5|780.1|779.5|780.1|779.5|780|779.4|0
1644410770000|2022-02-09 12:46:10|||||||||1
1644410780000|2022-02-09 12:46:20|||||||||3
1644410790000|2022-02-09 12:46:30|780|779.4|780|779.4|780|779.4|780|779.4|1
1644410810000|2022-02-09 12:46:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644410860000|2022-02-09 12:47:40|780|779.4|780|779.4|780|779.4|780|779.4|0
1644410870000|2022-02-09 12:47:50|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|5
1644410880000|2022-02-09 12:48:00|780|779.4|780|779.4|780|779.4|780|779.4|0
1644410910000|2022-02-09 12:48:30|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|3
1644410920000|2022-02-09 12:48:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644410970000|2022-02-09 12:49:30|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|3
1644410990000|2022-02-09 12:49:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644411000000|2022-02-09 12:50:00|||||||||1
1644411010000|2022-02-09 12:50:10|||||||||3
1644411030000|2022-02-09 12:50:30|||||||||1
1644411080000|2022-02-09 12:51:20|||||||||1
1644411090000|2022-02-09 12:51:30|780.9|780.3|780.6|780|781.3|780.7|780.6|780|16
1644411100000|2022-02-09 12:51:40|||||||||1
1644411120000|2022-02-09 12:52:00|||||||||3
1644411130000|2022-02-09 12:52:10|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|0
1644411140000|2022-02-09 12:52:20|780.6|780|780.6|780|780.6|780|780.6|780|0
1644411150000|2022-02-09 12:52:30|||||||||5
1644411160000|2022-02-09 12:52:40|||||||||1
1644411180000|2022-02-09 12:53:00|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|1
1644411190000|2022-02-09 12:53:10|780.6|780|780.1|779.5|780.6|780|780.1|779.5|6
1644411210000|2022-02-09 12:53:30|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|1
1644411220000|2022-02-09 12:53:40|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1644411230000|2022-02-09 12:53:50|780.1|779.5|780.1|779.5|780.2|779.6|780.1|779.5|0
1644411240000|2022-02-09 12:54:00|780|779.4|780.1|779.5|780.1|779.5|780|779.4|27
1644411250000|2022-02-09 12:54:10|780.2|779.6|780.6|780|780.6|780|780.2|779.6|5
1644411260000|2022-02-09 12:54:20|||||||||1
1644411280000|2022-02-09 12:54:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644411290000|2022-02-09 12:54:50|780.5|779.9|780.6|780|780.6|780|780.5|779.9|2
1644411300000|2022-02-09 12:55:00|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644411310000|2022-02-09 12:55:10|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|0
1644411320000|2022-02-09 12:55:20|780.8|780.2|780.6|780|780.8|780.2|780.6|780|0
1644411330000|2022-02-09 12:55:30|780.5|779.9|780.6|780|780.6|780|780.5|779.9|1
1644411350000|2022-02-09 12:55:50|780.7|780.1|780.6|780|780.7|780.1|780.6|780|0
1644411360000|2022-02-09 12:56:00|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|4
1644411400000|2022-02-09 12:56:40|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1644411410000|2022-02-09 12:56:50|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644411420000|2022-02-09 12:57:00|||||||||1
1644411490000|2022-02-09 12:58:10|780.6|780|780.6|780|780.6|780|780.6|780|2
1644411500000|2022-02-09 12:58:20|||||||||1
1644411520000|2022-02-09 12:58:40|780.9|780.3|780.6|780|780.9|780.3|780.6|780|0
1644411530000|2022-02-09 12:58:50|780.7|780.1|780.9|780.3|781|780.4|780.7|780.1|0
1644411560000|2022-02-09 12:59:20|780.7|780.1|780.6|780|780.7|780.1|780.6|780|2
1644411570000|2022-02-09 12:59:30|780.7|780.1|780.9|780.3|780.9|780.3|780.7|780.1|107
1644411580000|2022-02-09 12:59:40|781|780.4|781.1|780.5|781.1|780.5|781|780.4|52
1644411610000|2022-02-09 13:00:10|780.9|780.3|780.9|780.3|781|780.4|780.9|780.3|1
1644411620000|2022-02-09 13:00:20|781|780.4|780.9|780.3|781|780.4|780.9|780.3|0
1644411630000|2022-02-09 13:00:30|781|780.4|780.9|780.3|781|780.4|780.9|780.3|1
1644411650000|2022-02-09 13:00:50|781|780.4|781.3|780.7|781.3|780.7|781|780.4|6
1644411660000|2022-02-09 13:01:00|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|3
1644411670000|2022-02-09 13:01:10|||||||||1
1644411690000|2022-02-09 13:01:30|781.1|780.5|781.4|780.8|781.4|780.8|781.1|780.5|2
1644411710000|2022-02-09 13:01:50|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|0
1644411720000|2022-02-09 13:02:00|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|4
1644411730000|2022-02-09 13:02:10|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|4
1644411740000|2022-02-09 13:02:20|781.4|780.8|781.1|780.5|781.4|780.8|781.1|780.5|0
1644411750000|2022-02-09 13:02:30|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1644411770000|2022-02-09 13:02:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1644411790000|2022-02-09 13:03:10|781.2|780.6|781.2|780.6|781.2|780.6|781.1|780.5|2
1644411800000|2022-02-09 13:03:20|781.1|780.5|781.4|780.8|781.4|780.8|781.1|780.5|9
1644411830000|2022-02-09 13:03:50|781.2|780.6|781.4|780.8|781.4|780.8|781.2|780.6|10
1644411840000|2022-02-09 13:04:00|||||||||61
1644411850000|2022-02-09 13:04:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|3
1644411860000|2022-02-09 13:04:20|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|4
1644411870000|2022-02-09 13:04:30|||||||||7
1644411880000|2022-02-09 13:04:40|781|780.4|780.9|780.3|781|780.4|780.9|780.3|2
1644411900000|2022-02-09 13:05:00|780.7|780.1|780.4|779.8|780.7|780.1|780.4|779.8|10
1644411910000|2022-02-09 13:05:10|||||||||1
1644411920000|2022-02-09 13:05:20|780.6|780|780.6|780|780.6|780|780.6|780|6
1644411930000|2022-02-09 13:05:30|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644411950000|2022-02-09 13:05:50|780.6|780|780.5|779.9|780.6|780|780.5|779.9|28
1644411970000|2022-02-09 13:06:10|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|3
1644411980000|2022-02-09 13:06:20|||||||||1
1644411990000|2022-02-09 13:06:30|780|779.4|780.1|779.5|780.1|779.5|780|779.4|0
1644412000000|2022-02-09 13:06:40|780|779.4|780|779.4|780|779.4|780|779.4|14
1644412010000|2022-02-09 13:06:50|780.1|779.5|780.3|779.7|780.4|779.8|780.1|779.5|8
1644412020000|2022-02-09 13:07:00|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|3
1644412030000|2022-02-09 13:07:10|780.6|780|780.6|780|780.6|780|780.6|780|0
1644412050000|2022-02-09 13:07:30|780.5|779.9|780.2|779.6|780.8|780.2|780.1|779.5|19
1644412060000|2022-02-09 13:07:40|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644412080000|2022-02-09 13:08:00|780.6|780|780.6|780|780.6|780|780.5|779.9|5
1644412090000|2022-02-09 13:08:10|780.5|779.9|780.4|779.8|780.5|779.9|780.4|779.8|0
1644412100000|2022-02-09 13:08:20|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|7
1644412120000|2022-02-09 13:08:40|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1644412130000|2022-02-09 13:08:50|||||||||1
1644412140000|2022-02-09 13:09:00|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1644412150000|2022-02-09 13:09:10|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644412160000|2022-02-09 13:09:20|780.6|780|780.6|780|780.6|780|780.6|780|4
1644412190000|2022-02-09 13:09:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644412200000|2022-02-09 13:10:00|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|4
1644412340000|2022-02-09 13:12:20|780|779.4|780|779.4|780.1|779.5|780|779.4|1
1644412350000|2022-02-09 13:12:30|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1644412380000|2022-02-09 13:13:00|779.7|779.1|779.9|779.3|779.9|779.3|779.7|779.1|5
1644412410000|2022-02-09 13:13:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|1
1644412520000|2022-02-09 13:15:20|780.3|779.7|780.3|779.7|780.3|779.7|780.3|779.7|1
1644412540000|2022-02-09 13:15:40|780.4|779.8|780.1|779.5|780.4|779.8|780.1|779.5|2
1644412570000|2022-02-09 13:16:10|||||||||1
1644412580000|2022-02-09 13:16:20|780.3|779.7|780.1|779.5|780.3|779.7|780.1|779.5|1
1644412600000|2022-02-09 13:16:40|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|0
1644412610000|2022-02-09 13:16:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644412660000|2022-02-09 13:17:40|780|779.4|780|779.4|780|779.4|780|779.4|2
1644412690000|2022-02-09 13:18:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644412700000|2022-02-09 13:18:20|780|779.4|780|779.4|780|779.4|780|779.4|0
1644412710000|2022-02-09 13:18:30|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644412720000|2022-02-09 13:18:40|780|779.4|780|779.4|780|779.4|780|779.4|0
1644412740000|2022-02-09 13:19:00|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644412750000|2022-02-09 13:19:10|780|779.4|779.9|779.3|780|779.4|779.9|779.3|3
1644412770000|2022-02-09 13:19:30|779.6|779|779.6|779|779.6|779|779.6|779|9
1644412810000|2022-02-09 13:20:10|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|4
1644412830000|2022-02-09 13:20:30|780.1|779.5|780.3|779.7|780.3|779.7|780.1|779.5|3
1644412850000|2022-02-09 13:20:50|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|1
1644412890000|2022-02-09 13:21:30|780.3|779.7|780.1|779.5|780.3|779.7|780.1|779.5|4
1644412930000|2022-02-09 13:22:10|780|779.4|780|779.4|780|779.4|780|779.4|0
1644412950000|2022-02-09 13:22:30|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1644412980000|2022-02-09 13:23:00|779.6|779|779.6|779|779.6|779|779.6|779|9
1644413010000|2022-02-09 13:23:30|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|3
1644413020000|2022-02-09 13:23:40|779.6|779|779.6|779|779.6|779|779.6|779|4
1644413030000|2022-02-09 13:23:50|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|2
1644413050000|2022-02-09 13:24:10|779.7|779.1|779.8|779.2|779.8|779.2|779.7|779.1|1
1644413070000|2022-02-09 13:24:30|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|0
1644413100000|2022-02-09 13:25:00|||||||||1
1644413150000|2022-02-09 13:25:50|||||||||1
1644413180000|2022-02-09 13:26:20|780|779.4|780|779.4|780|779.4|780|779.4|3
1644413190000|2022-02-09 13:26:30|780.1|779.5|780|779.4|780.1|779.5|780|779.4|0
1644413200000|2022-02-09 13:26:40|780.1|779.5|779.7|779.1|780.1|779.5|779.7|779.1|12
1644413210000|2022-02-09 13:26:50|779.6|779|779.5|778.9|779.6|779|779.4|778.8|21
1644413220000|2022-02-09 13:27:00|779.4|778.8|779.5|778.9|779.5|778.9|779.4|778.8|3
1644413230000|2022-02-09 13:27:10|||||||||1
1644413240000|2022-02-09 13:27:20|779.6|779|779.6|779|779.6|779|779.6|779|3
1644413250000|2022-02-09 13:27:30|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|1
1644413280000|2022-02-09 13:28:00|779.6|779|779.6|779|779.6|779|779.6|779|1
1644413320000|2022-02-09 13:28:40|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1644413330000|2022-02-09 13:28:50|||||||||4
1644413350000|2022-02-09 13:29:10|779.4|778.8|779.6|779|779.6|779|779.4|778.8|248
1644413360000|2022-02-09 13:29:20|779.5|778.9|779.6|779|779.6|779|779.5|778.9|5
1644413370000|2022-02-09 13:29:30|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1644413390000|2022-02-09 13:29:50|779.4|778.8|779.5|778.9|779.5|778.9|779.4|778.8|7
1644413400000|2022-02-09 13:30:00|||||||||1
1644413410000|2022-02-09 13:30:10|779.6|779|779.6|779|779.6|779|779.6|779|0
1644413430000|2022-02-09 13:30:30|779.7|779.1|779.7|779.1|779.7|779.1|779.6|779|23
1644413440000|2022-02-09 13:30:40|779.6|779|779.6|779|779.6|779|779.6|779|0
1644413460000|2022-02-09 13:31:00|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|7
1644413470000|2022-02-09 13:31:10|||||||||1
1644413490000|2022-02-09 13:31:30|779.3|778.7|779.4|778.8|779.4|778.8|779.3|778.7|1
1644413500000|2022-02-09 13:31:40|||||||||1
1644413520000|2022-02-09 13:32:00|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|3
1644413530000|2022-02-09 13:32:10|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|13
1644413540000|2022-02-09 13:32:20|779.1|778.5|779.2|778.6|779.2|778.6|779.1|778.5|8
1644413550000|2022-02-09 13:32:30|779|778.4|779|778.4|779|778.4|779|778.4|2
1644413560000|2022-02-09 13:32:40|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|2
1644413570000|2022-02-09 13:32:50|||||||||2
1644413580000|2022-02-09 13:33:00|778.4|777.8|778.5|777.9|778.5|777.9|778.4|777.8|4
1644413590000|2022-02-09 13:33:10|778.4|777.8|777.6|777|778.4|777.8|777.4|776.8|14
1644413600000|2022-02-09 13:33:20|777.5|776.9|777.6|777|777.6|777|777.5|776.9|5
1644413610000|2022-02-09 13:33:30|777.5|776.9|777.5|776.9|777.6|777|777.4|776.8|6
1644413620000|2022-02-09 13:33:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|3
1644413640000|2022-02-09 13:34:00|777.6|777|777.6|777|777.6|777|777.6|777|8
1644413650000|2022-02-09 13:34:10|||||||||1
1644413680000|2022-02-09 13:34:40|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|2
1644413700000|2022-02-09 13:35:00|||||||||1
1644413710000|2022-02-09 13:35:10|||||||||1
1644413720000|2022-02-09 13:35:20|777.6|777|777.9|777.3|777.9|777.3|777.6|777|11
1644413730000|2022-02-09 13:35:30|778.2|777.6|778.4|777.8|778.4|777.8|778.2|777.6|5
1644413740000|2022-02-09 13:35:40|778.5|777.9|778.5|777.9|778.6|778|778.4|777.8|3
1644413750000|2022-02-09 13:35:50|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644413770000|2022-02-09 13:36:10|778.3|777.7|778.5|777.9|778.5|777.9|778.3|777.7|1
1644413780000|2022-02-09 13:36:20|778.6|778|778.6|778|778.6|778|778.6|778|5
1644413840000|2022-02-09 13:37:20|||||||||1
1644413860000|2022-02-09 13:37:40|779.3|778.7|779.3|778.7|779.3|778.7|779.3|778.7|32
1644413870000|2022-02-09 13:37:50|779.4|778.8|779.4|778.8|779.5|778.9|779.4|778.8|2
1644413890000|2022-02-09 13:38:10|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|0
1644413900000|2022-02-09 13:38:20|779.6|779|779.6|779|779.6|779|779.6|779|1
1644413920000|2022-02-09 13:38:40|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|9
1644413930000|2022-02-09 13:38:50|779.6|779|779.6|779|779.7|779.1|779.6|779|4
1644413940000|2022-02-09 13:39:00|779.5|778.9|779.6|779|779.7|779.1|779.5|778.9|3
1644413950000|2022-02-09 13:39:10|779.7|779.1|779.9|779.3|779.9|779.3|779.6|779|0
1644413960000|2022-02-09 13:39:20|780|779.4|780|779.4|780|779.4|780|779.4|1
1644413990000|2022-02-09 13:39:50|779.9|779.3|779.9|779.3|779.9|779.3|779.9|779.3|1
1644414010000|2022-02-09 13:40:10|||||||||2
1644414050000|2022-02-09 13:40:50|||||||||2
1644414060000|2022-02-09 13:41:00|779.8|779.2|779.8|779.2|779.9|779.3|779.8|779.2|2
1644414070000|2022-02-09 13:41:10|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|3
1644414100000|2022-02-09 13:41:40|779.5|778.9|779.6|779|779.6|779|779.5|778.9|0
1644414110000|2022-02-09 13:41:50|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|1
1644414130000|2022-02-09 13:42:10|779.8|779.2|779.9|779.3|779.9|779.3|779.8|779.2|0
1644414140000|2022-02-09 13:42:20|||||||||4
1644414150000|2022-02-09 13:42:30|780|779.4|780|779.4|780|779.4|780|779.4|1
1644414160000|2022-02-09 13:42:40|||||||||1
1644414170000|2022-02-09 13:42:50|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644414180000|2022-02-09 13:43:00|||||||||2
1644414190000|2022-02-09 13:43:10|780.3|779.7|780.1|779.5|780.3|779.7|780.1|779.5|3
1644414210000|2022-02-09 13:43:30|780|779.4|779.9|779.3|780|779.4|779.9|779.3|1
1644414220000|2022-02-09 13:43:40|780|779.4|779.9|779.3|780|779.4|779.9|779.3|1
1644414230000|2022-02-09 13:43:50|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|0
1644414250000|2022-02-09 13:44:10|779.3|778.7|779.5|778.5|779.5|778.7|779.3|778.5|1
1644414260000|2022-02-09 13:44:20|779.3|778.7|779.2|778.6|779.3|778.7|779.2|778.6|0
1644414280000|2022-02-09 13:44:40||778.2||778.2||778.2||778.2|28
1644414290000|2022-02-09 13:44:50|||||||||3
1644417000000|2022-02-09 14:30:00|779.7|779.1|779.2|778.6|780.9|780.3|778.8|778.2|497
1644417010000|2022-02-09 14:30:10|779.4|778.8|779.7|779.1|779.7|779.1|778.9|778.3|31
1644417020000|2022-02-09 14:30:20|780|779.4|781|780.4|781.2|780.6|779.9|779.3|849
1644417030000|2022-02-09 14:30:30|781.2|780.6|781.2|780.6|781.3|780.7|780.7|780.1|117
1644417040000|2022-02-09 14:30:40|781.1|780.5|781.9|781.3|781.9|781.3|781.1|780.5|70
1644417050000|2022-02-09 14:30:50|781.8|781.2|781.5|780.9|782|781.4|781.3|780.7|10
1644417060000|2022-02-09 14:31:00|781.2|780.6|781.7|781.1|782.1|781.5|780.6|780|108
1644417070000|2022-02-09 14:31:10|781.6|781|780.3|779.7|781.6|781|780.2|779.6|33
1644417080000|2022-02-09 14:31:20|780.4|779.8|780.6|780|780.8|780.2|780.3|779.7|20
1644417090000|2022-02-09 14:31:30|780.7|780.1|781.8|781.2|781.8|781.2|780.7|780.1|27
1644417100000|2022-02-09 14:31:40|781.7|781.1|782.3|781.7|782.3|781.7|781.7|781.1|44
1644417110000|2022-02-09 14:31:50|782.4|781.8|782.3|781.7|782.4|781.8|782|781.4|29
1644417120000|2022-02-09 14:32:00|782.2|781.6|783.7|783.1|783.7|783.1|782.2|781.6|77
1644417130000|2022-02-09 14:32:10|783.8|783.2|783.7|783.1|784.1|783.4|783.6|782.6|148
1644417140000|2022-02-09 14:32:20|783.6|783|783.5|782.9|783.6|783|783.1|782.5|30
1644417150000|2022-02-09 14:32:30|783.2|782.6|783.2|782.6|783.2|782.6|782.9|782.3|19
1644417160000|2022-02-09 14:32:40|783|782.4|783|782.4|783.6|783|782.9|782.3|22
1644417170000|2022-02-09 14:32:50|782.8|782.2|783|782.4|783|782.4|782.6|782|19
1644417180000|2022-02-09 14:33:00|783.1|782.5|783.7|783.1|783.7|783.1|783.1|782.5|23
1644417190000|2022-02-09 14:33:10|784|783.4|784|783.4|784.2|783.6|784|783.4|20
1644417200000|2022-02-09 14:33:20|784.1|783.5|784.5|783.9|784.5|783.9|784.1|783.5|9
1644417210000|2022-02-09 14:33:30|784.3|783.7|784|783.4|784.5|783.9|783.7|783.1|44
1644417220000|2022-02-09 14:33:40|783.9|783.3|783.5|782.9|783.9|783.3|783.5|782.9|22
1644417230000|2022-02-09 14:33:50|783.6|783|783.7|783.1|783.7|783.1|783.2|782.6|17
1644417240000|2022-02-09 14:34:00|784|783.4|783.7|783.1|784.3|783.7|783.6|783|140
1644417250000|2022-02-09 14:34:10|783.6|783|783.3|782.7|783.6|783|783.2|782.6|20
1644417260000|2022-02-09 14:34:20|783.2|782.6|783.5|782.9|783.5|782.9|783.2|782.6|6
1644417270000|2022-02-09 14:34:30|783.6|783|784.1|783.5|784.1|783.5|783.6|783|23
1644417280000|2022-02-09 14:34:40|784.2|783.6|784.7|784.1|784.8|784.2|784.2|783.6|35
1644417290000|2022-02-09 14:34:50|784.6|784|783.8|783.2|784.6|784|783.8|783.2|26
1644417300000|2022-02-09 14:35:00|783.9|783.3|784.6|784|784.7|784.1|783.8|783.2|16
1644417310000|2022-02-09 14:35:10|784.7|784.1|783.8|783.2|784.7|784.1|783.7|783.1|54
1644417320000|2022-02-09 14:35:20|783.7|783.1|783.7|783.1|784.1|783.5|783.7|783.1|42
1644417330000|2022-02-09 14:35:30|783.8|783.2|783.8|783.2|783.9|783.3|783.8|783.2|14
1644417340000|2022-02-09 14:35:40|783.7|783.1|784.5|783.9|784.5|783.9|783.7|783.1|46
1644417350000|2022-02-09 14:35:50|784.4|783.8|784.9|784.3|784.9|784.3|784.4|783.8|39
1644417360000|2022-02-09 14:36:00|785|784.4|785.7|785.1|785.9|785.3|785|784.4|55
1644417370000|2022-02-09 14:36:10|785.9|785.3|785.7|785.1|785.9|785.3|785.5|784.9|22
1644417380000|2022-02-09 14:36:20|785.6|785|785.5|784.9|785.6|785|785.5|784.9|25
1644417390000|2022-02-09 14:36:30|785.6|785|785.7|785.1|785.8|785.2|785.5|784.9|28
1644417400000|2022-02-09 14:36:40|785.8|785.2|785.6|785|785.8|785.2|785.5|784.9|16
1644417410000|2022-02-09 14:36:50|785.7|785.1|785.7|785.1|785.8|785.2|785.7|785.1|19
1644417420000|2022-02-09 14:37:00|785.8|785.2|785.8|785.2|786|785.4|785.7|785.1|10
1644417430000|2022-02-09 14:37:10|786|785.4|786|785.4|786|785.4|786|785.4|1
1644417440000|2022-02-09 14:37:20|785.7|785.1|785.6|785|785.7|785.1|785.5|784.9|20
1644417450000|2022-02-09 14:37:30|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|40
1644417460000|2022-02-09 14:37:40|784.7|784.1|784.7|784.1|784.7|784.1|784.3|783.7|64
1644417470000|2022-02-09 14:37:50|784.9|784.3|785.2|784.6|785.2|784.6|784.9|784.3|35
1644417480000|2022-02-09 14:38:00|785.3|784.7|785.2|784.6|785.3|784.7|785.1|784.5|50
1644417490000|2022-02-09 14:38:10|785.4|784.8|785.4|784.8|785.5|784.9|785.2|784.6|13
1644417500000|2022-02-09 14:38:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|5
1644417510000|2022-02-09 14:38:30|785.4|784.8|784.7|784.1|785.4|784.8|784.6|784|10
1644417520000|2022-02-09 14:38:40|784.6|784|784.1|783.5|784.6|784|784.1|783.5|9
1644417530000|2022-02-09 14:38:50|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|16
1644417540000|2022-02-09 14:39:00|784.2|783.6|784|783.4|784.2|783.6|783.8|783.2|105
1644417550000|2022-02-09 14:39:10|784.1|783.5|783.9|783.3|784.1|783.5|783.7|783.1|6
1644417560000|2022-02-09 14:39:20|783.8|783.2|784|783.4|784.1|783.5|783.8|783.2|11
1644417570000|2022-02-09 14:39:30|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|13
1644417580000|2022-02-09 14:39:40|783.8|783.2|783.8|783.2|783.9|783.3|783.7|783.1|108
1644417590000|2022-02-09 14:39:50|||||||||27
1644417600000|2022-02-09 14:40:00|783.9|783.3|783.9|783.3|784|783.4|783.3|782.7|71
1644417610000|2022-02-09 14:40:10|784|783.4|784.8|784.2|784.8|784.2|784|783.4|20
1644417620000|2022-02-09 14:40:20|784.7|784.1|784.3|783.7|784.8|784.2|784.3|783.7|11
1644417630000|2022-02-09 14:40:30|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|15
1644417640000|2022-02-09 14:40:40|784|783.4|784|783.4|784.2|783.6|784|783.4|23
1644417650000|2022-02-09 14:40:50|783.9|783.3|784.8|784.2|784.8|784.2|783.8|783.2|15
1644417660000|2022-02-09 14:41:00|785|784.4|785.2|784.6|785.3|784.7|784.8|784.2|15
1644417670000|2022-02-09 14:41:10|785.3|784.7|785.2|784.6|785.7|785.1|785.2|784.6|21
1644417680000|2022-02-09 14:41:20|785|784.4|785.2|784.6|785.4|784.6|785|784.4|37
1644417690000|2022-02-09 14:41:30|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|18
1644417700000|2022-02-09 14:41:40|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|6
1644417710000|2022-02-09 14:41:50|785.1|784.5|785|784.4|785.2|784.6|785|784.4|7
1644417720000|2022-02-09 14:42:00|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|19
1644417730000|2022-02-09 14:42:10|785.6|785|785.3|784.7|785.6|785|785.2|784.6|18
1644417740000|2022-02-09 14:42:20|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|2
1644417750000|2022-02-09 14:42:30|785.5|784.9|785.7|785.1|785.7|785.1|785.4|784.8|7
1644417760000|2022-02-09 14:42:40|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|12
1644417770000|2022-02-09 14:42:50|785.8|785.2|785.8|785.2|785.9|785.3|785.8|785.2|2
1644417780000|2022-02-09 14:43:00|785.7|785.1|785.7|785.1|785.8|785.2|785.5|784.9|36
1644417790000|2022-02-09 14:43:10|785.4|784.8|786.8|786.2|786.9|786.3|785.4|784.8|54
1644417800000|2022-02-09 14:43:20|787.1|786.5|787|786.4|787.1|786.5|786.8|786.2|39
1644417810000|2022-02-09 14:43:30|786.9|786.3|787.8|787.2|788|787.4|786.9|786.3|148
1644417820000|2022-02-09 14:43:40|787.7|787.1|787.7|787.1|787.8|787.2|787.7|787.1|126
1644417830000|2022-02-09 14:43:50|787.5|786.9|787.7|787.1|787.7|787.1|787.1|786.5|21
1644417840000|2022-02-09 14:44:00|788|787.4|787.3|786.7|788|787.4|787.2|786.6|35
1644417850000|2022-02-09 14:44:10|787.4|786.8|787.2|786.6|787.5|786.9|787.1|786.5|43
1644417860000|2022-02-09 14:44:20|787.3|786.7|787.3|786.7|787.5|786.9|787.2|786.6|9
1644417870000|2022-02-09 14:44:30|787.5|786.9|787.8|787.2|787.8|787.2|787.5|786.9|11
1644417880000|2022-02-09 14:44:40|787.9|787.3|788.1|787.5|788.2|787.6|787.8|787.2|22
1644417890000|2022-02-09 14:44:50|788.2|787.6|788.1|787.5|788.5|787.9|788.1|787.5|23
1644417900000|2022-02-09 14:45:00|788.2|787.6|788.8|788.2|788.9|788.3|788.2|787.6|20
1644417910000|2022-02-09 14:45:10|788.6|788|788.7|788.1|788.9|788.3|788.6|788|33
1644417920000|2022-02-09 14:45:20|788.8|788.2|789.6|789|789.7|789.1|788.7|788.1|43
1644417930000|2022-02-09 14:45:30|789.5|788.9|789.2|788.6|789.6|789|789.1|788.5|40
1644417940000|2022-02-09 14:45:40|789.3|788.7|789.2|788.6|789.5|788.9|789.2|788.6|14
1644417950000|2022-02-09 14:45:50|789.3|788.7|789.5|788.9|789.5|788.9|789.1|788.5|38
1644417960000|2022-02-09 14:46:00|789.6|789|789.7|789.1|789.7|789.1|789.3|788.7|31
1644417970000|2022-02-09 14:46:10|789.6|789|789.7|789.1|789.7|789.1|789.6|789|16
1644417980000|2022-02-09 14:46:20|789.8|789.2|790|789.4|790.4|789.8|789.8|789.2|35
1644417990000|2022-02-09 14:46:30|789.7|789.1|790|789.4|790.1|789.5|789.7|789.1|36
1644418000000|2022-02-09 14:46:40|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|31
1644418010000|2022-02-09 14:46:50|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|25
1644418020000|2022-02-09 14:47:00|789.8|789.2|790|789.4|790.1|789.5|789.8|789.2|13
1644418030000|2022-02-09 14:47:10|789.7|789.1|789.1|788.5|789.7|789.1|789.1|788.5|56
1644418040000|2022-02-09 14:47:20|789|788.4|788.1|787.5|789|788.4|788|787.4|32
1644418050000|2022-02-09 14:47:30|788.2|787.6|788.5|787.9|788.5|787.9|788.1|787.5|10
1644418060000|2022-02-09 14:47:40|788.6|788|788.6|788|788.6|788|788.6|788|3
1644418070000|2022-02-09 14:47:50|788.7|788.1|788.8|788.2|788.9|788.3|788.7|788.1|15
1644418080000|2022-02-09 14:48:00|788.9|788.3|788.6|788|789.1|788.5|788.6|788|12
1644418090000|2022-02-09 14:48:10|788.4|787.8|788.2|787.6|788.5|787.9|788.1|787.5|38
1644418100000|2022-02-09 14:48:20|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|3
1644418110000|2022-02-09 14:48:30|788.2|787.6|788.8|788.2|788.8|788.2|788.2|787.6|20
1644418120000|2022-02-09 14:48:40|789|788.4|788.9|788.3|789.4|788.8|788.9|788.3|9
1644418130000|2022-02-09 14:48:50|788.8|788.2|788.8|788.2|789|788.4|788.7|788.1|7
1644418140000|2022-02-09 14:49:00|788.7|788.1|788.8|788.2|789|788.4|788.7|788.1|20
1644418150000|2022-02-09 14:49:10|||||||||5
1644418160000|2022-02-09 14:49:20|788.6|788|788.5|787.9|788.6|788|788.4|787.8|28
1644418170000|2022-02-09 14:49:30|788.6|788|788.6|788|788.6|788|788.6|788|6
1644418180000|2022-02-09 14:49:40|788.5|787.9|788.6|788|788.6|788|788.5|787.9|9
1644418190000|2022-02-09 14:49:50|788.5|787.9|788.3|787.7|788.6|788|788.3|787.7|25
1644418200000|2022-02-09 14:50:00|788|787.4|787.5|786.9|788.2|787.6|787.5|786.9|75
1644418210000|2022-02-09 14:50:10|787.6|787|787.7|787.1|787.8|787.2|787.6|787|4
1644418220000|2022-02-09 14:50:20|787.6|787|787.7|787.1|787.7|787.1|787.6|787|14
1644418230000|2022-02-09 14:50:30|787.6|787|787|786.4|787.6|787|787|786.4|25
1644418240000|2022-02-09 14:50:40|787.1|786.5|787.2|786.6|787.3|786.7|787.1|786.5|16
1644418250000|2022-02-09 14:50:50|||||||||3
1644418260000|2022-02-09 14:51:00|787.1|786.5|787.3|786.7|787.3|786.7|786.9|786.3|35
1644418270000|2022-02-09 14:51:10|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|175
1644418280000|2022-02-09 14:51:20|787.2|786.6|787.1|786.5|787.2|786.6|786.6|786|40
1644418290000|2022-02-09 14:51:30|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|12
1644418300000|2022-02-09 14:51:40|787.1|786.5|786.7|786.1|787.1|786.5|786.7|786.1|17
1644418310000|2022-02-09 14:51:50|786.8|786.2|786.8|786.2|787|786.4|786.3|785.7|36
1644418320000|2022-02-09 14:52:00|787|786.4|787|786.4|787|786.4|786.9|786.3|8
1644418330000|2022-02-09 14:52:10|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|4
1644418340000|2022-02-09 14:52:20|787.2|786.6|787|786.4|787.2|786.6|787|786.4|18
1644418350000|2022-02-09 14:52:30|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|13
1644418360000|2022-02-09 14:52:40|786.8|786.2|787|786.4|787.2|786.6|786.8|786.2|10
1644418370000|2022-02-09 14:52:50|786.8|786.2|787|786.4|787|786.4|786.8|786.2|7
1644418380000|2022-02-09 14:53:00|787.2|786.6|786.8|786.2|787.2|786.6|786.7|786.1|10
1644418390000|2022-02-09 14:53:10|787|786.4|787.2|786.6|787.3|786.7|787|786.4|7
1644418400000|2022-02-09 14:53:20|787.3|786.7|787.3|786.7|787.3|786.7|787.1|786.5|13
1644418410000|2022-02-09 14:53:30|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|20
1644418420000|2022-02-09 14:53:40|||||||||2
1644418430000|2022-02-09 14:53:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|9
1644418440000|2022-02-09 14:54:00|787.1|786.5|787.1|786.5|787.3|786.7|787.1|786.5|18
1644418450000|2022-02-09 14:54:10|787.2|786.6|787|786.4|787.2|786.6|787|786.4|13
1644418460000|2022-02-09 14:54:20|786.8|786.2|786.6|786|786.8|786.2|786.6|786|6
1644418470000|2022-02-09 14:54:30|||||||||9
1644418480000|2022-02-09 14:54:40|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|16
1644418490000|2022-02-09 14:54:50|786.3|785.7|786.6|786|786.6|786|786.3|785.7|282
1644418500000|2022-02-09 14:55:00|786.5|785.9|786.6|786|786.6|786|786.4|785.8|27
1644418510000|2022-02-09 14:55:10|786.5|785.9|786.4|785.8|786.6|786|786.4|785.8|10
1644418520000|2022-02-09 14:55:20|786.3|785.7|785|784.4|786.3|785.7|785|784.4|2284
1644418530000|2022-02-09 14:55:30|785.1|784.5|785.3|784.7|785.4|784.8|785.1|784.5|25
1644418540000|2022-02-09 14:55:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|6
1644418550000|2022-02-09 14:55:50|785.7|785.1|785.6|785|785.8|785.2|785.6|785|18
1644418560000|2022-02-09 14:56:00|785.7|785.1|785.7|785.1|785.8|785.2|785.3|784.7|58
1644418570000|2022-02-09 14:56:10|785.8|785.2|785.6|785|785.8|785.2|785.6|785|12
1644418580000|2022-02-09 14:56:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|3
1644418590000|2022-02-09 14:56:30|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|24
1644418600000|2022-02-09 14:56:40|785.4|784.8|785.6|785|785.8|785.2|785.4|784.8|11
1644418610000|2022-02-09 14:56:50|785.7|785.1|785.6|785|785.8|785.2|785.6|785|7
1644418630000|2022-02-09 14:57:10|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|32
1644418640000|2022-02-09 14:57:20|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|13
1644418650000|2022-02-09 14:57:30|785.2|784.6|785.1|784.5|785.2|784.6|785|784.4|7
1644418660000|2022-02-09 14:57:40|785|784.4|784.6|784|785|784.4|784.6|784|11
1644418670000|2022-02-09 14:57:50|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|11
1644418680000|2022-02-09 14:58:00|785|784.4|784.6|784|785|784.4|784.6|784|18
1644418690000|2022-02-09 14:58:10|784.5|783.9|784.8|784.2|784.9|784.3|784.4|783.8|94
1644418700000|2022-02-09 14:58:20|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|3
1644418710000|2022-02-09 14:58:30|784.8|784.2|785|784.4|785|784.4|784.8|784.2|13
1644418720000|2022-02-09 14:58:40|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|24
1644418730000|2022-02-09 14:58:50|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|6
1644418740000|2022-02-09 14:59:00|785.2|784.6|786.1|785.5|786.2|785.6|785.2|784.6|29
1644418750000|2022-02-09 14:59:10|786|785.4|785.9|785.3|786.3|785.7|785.9|785.3|39
1644418760000|2022-02-09 14:59:20|786|785.4|786.1|785.5|786.1|785.5|786|785.4|30
1644418770000|2022-02-09 14:59:30|786.3|785.7|786.5|785.9|786.5|785.9|786.3|785.7|9
1644418780000|2022-02-09 14:59:40|786.4|785.8|786|785.4|786.4|785.8|786|785.4|8
1644418790000|2022-02-09 14:59:50|786.1|785.5|786|785.4|786.1|785.5|785.7|785.1|9
1644418800000|2022-02-09 15:00:00|785.9|785.3|786.1|785.5|786.3|785.7|785.7|785.1|40
1644418810000|2022-02-09 15:00:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|4
1644418820000|2022-02-09 15:00:20|786.3|785.7|786|785.4|786.4|785.8|786|785.4|23
1644418830000|2022-02-09 15:00:30|785.9|785.3|786.1|785.5|786.1|785.5|785.8|785.2|5
1644418840000|2022-02-09 15:00:40|||||||||1
1644418850000|2022-02-09 15:00:50|786|785.4|786.3|785.7|786.4|785.8|786|785.4|21
1644418860000|2022-02-09 15:01:00|786.4|785.8|786.4|785.8|786.4|785.8|786|785.4|21
1644418870000|2022-02-09 15:01:10|786.2|785.6|786.1|785.5|786.2|785.6|786|785.4|16
1644418880000|2022-02-09 15:01:20|786.3|785.7|786.2|785.6|786.4|785.8|786.1|785.5|25
1644418890000|2022-02-09 15:01:30|786.1|785.5|785.8|785.2|786.1|785.5|785.8|785.2|15
1644418900000|2022-02-09 15:01:40|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|23
1644418910000|2022-02-09 15:01:50|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|21
1644418920000|2022-02-09 15:02:00|786|785.4|787.1|786.5|787.1|786.5|786|785.4|57
1644418930000|2022-02-09 15:02:10|787|786.4|787|786.4|787.4|786.8|787|786.4|36
1644418940000|2022-02-09 15:02:20|786.9|786.3|787.1|786.5|787.3|786.7|786.5|785.9|17
1644418950000|2022-02-09 15:02:30|787|786.4|787.1|786.5|787.1|786.5|786.9|786.3|18
1644418960000|2022-02-09 15:02:40|787.2|786.6|787.4|786.8|787.4|786.8|787.1|786.5|7
1644418970000|2022-02-09 15:02:50|787.3|786.7|787|786.4|787.3|786.7|787|786.4|143
1644418980000|2022-02-09 15:03:00|787.1|786.5|787|786.4|787.3|786.7|787|786.4|9
1644418990000|2022-02-09 15:03:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|7
1644419000000|2022-02-09 15:03:20|787.1|786.5|787.2|786.6|787.2|786.6|787|786.4|12
1644419010000|2022-02-09 15:03:30|787.3|786.7|787.3|786.7|787.3|786.7|787.2|786.6|5
1644419020000|2022-02-09 15:03:40|||||||||3
1644419030000|2022-02-09 15:03:50|||||||||4
1644419040000|2022-02-09 15:04:00|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|8
1644419050000|2022-02-09 15:04:10|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|8
1644419060000|2022-02-09 15:04:20|787.9|787.3|787.6|787|787.9|787.3|787.5|786.9|9
1644419070000|2022-02-09 15:04:30|787.7|787.1|787.6|787|787.7|787.1|787.6|787|2
1644419080000|2022-02-09 15:04:40|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|16
1644419090000|2022-02-09 15:04:50|787.5|786.9|787.3|786.7|787.5|786.9|787.3|786.7|3
1644419100000|2022-02-09 15:05:00|787.2|786.6|787.2|786.6|787.3|786.7|787.1|786.5|6
1644419110000|2022-02-09 15:05:10|||||||||8
1644419120000|2022-02-09 15:05:20|787|786.4|787.3|786.7|787.3|786.7|787|786.4|14
1644419130000|2022-02-09 15:05:30|787.2|786.6|787.6|787|787.6|787|787.2|786.6|14
1644419140000|2022-02-09 15:05:40|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|10
1644419150000|2022-02-09 15:05:50|788.1|787.5|788.1|787.5|788.1|787.5|787.9|787.3|4
1644419160000|2022-02-09 15:06:00|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|13
1644419170000|2022-02-09 15:06:10|||||||||5
1644419180000|2022-02-09 15:06:20|787.7|787.1|787.9|787.3|787.9|787.3|787.5|786.9|8
1644419190000|2022-02-09 15:06:30|788|787.4|787.9|787.3|788|787.4|787.8|787.2|0
1644419200000|2022-02-09 15:06:40|787.8|787.2|787.7|787.1|787.8|787.2|787.5|786.9|13
1644419210000|2022-02-09 15:06:50|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|3
1644419220000|2022-02-09 15:07:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|5
1644419230000|2022-02-09 15:07:10|||||||||1
1644419240000|2022-02-09 15:07:20|788|787.4|788.2|787.6|788.3|787.7|788|787.4|12
1644419260000|2022-02-09 15:07:40|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|4
1644419270000|2022-02-09 15:07:50|788.4|787.8|788.6|788|788.7|788.1|788.4|787.8|10
1644419280000|2022-02-09 15:08:00|788.4|787.8|788.4|787.8|788.4|787.8|788.3|787.7|33
1644419290000|2022-02-09 15:08:10|788.1|787.5|787.4|786.8|788.1|787.5|787.2|786.6|27
1644419300000|2022-02-09 15:08:20|787.3|786.7|787.3|786.7|787.3|786.7|787.2|786.6|3
1644419310000|2022-02-09 15:08:30|787.4|786.8|787.7|787.1|787.7|787.1|787.4|786.8|9
1644419320000|2022-02-09 15:08:40|787.8|787.2|787.8|787.2|787.8|787.2|787.7|787.1|69
1644419330000|2022-02-09 15:08:50|787.7|787.1|787.5|786.9|787.7|787.1|787.3|786.7|11
1644419340000|2022-02-09 15:09:00|787.6|787|787.7|787.1|787.7|787.1|787.6|787|3
1644419350000|2022-02-09 15:09:10|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|2
1644419360000|2022-02-09 15:09:20|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|3
1644419370000|2022-02-09 15:09:30|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|4
1644419380000|2022-02-09 15:09:40|787.8|787.2|787.9|787.3|788.2|787.6|787.8|787.2|13
1644419390000|2022-02-09 15:09:50|||||||||3
1644419400000|2022-02-09 15:10:00|787.8|787.2|788|787.4|788.2|787.6|787.8|787.2|21
1644419410000|2022-02-09 15:10:10|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|6
1644419420000|2022-02-09 15:10:20|788|787.4|788.2|787.6|788.2|787.6|788|787.4|10
1644419430000|2022-02-09 15:10:30|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|7
1644419440000|2022-02-09 15:10:40|788.3|787.7|788.4|787.8|788.4|787.8|788.2|787.6|9
1644419450000|2022-02-09 15:10:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|8
1644419460000|2022-02-09 15:11:00|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|18
1644419470000|2022-02-09 15:11:10|||||||||1
1644419480000|2022-02-09 15:11:20|||||||||13
1644419490000|2022-02-09 15:11:30|||||||||5
1644419500000|2022-02-09 15:11:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|3
1644419510000|2022-02-09 15:11:50|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|6
1644419520000|2022-02-09 15:12:00|789.2|788.6|789|788.4|789.3|788.7|789|788.4|13
1644419530000|2022-02-09 15:12:10|789.1|788.5|789.2|788.6|789.3|788.7|789.1|788.5|7
1644419540000|2022-02-09 15:12:20|789.3|788.7|789.4|788.8|789.5|788.9|789.3|788.7|3
1644419550000|2022-02-09 15:12:30|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|21
1644419560000|2022-02-09 15:12:40|||||||||5
1644419570000|2022-02-09 15:12:50|789.3|788.7|789.4|788.8|789.5|788.9|789.3|788.7|31
1644419580000|2022-02-09 15:13:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|9
1644419590000|2022-02-09 15:13:10|789.7|789.1|789.7|789.1|789.7|789.1|789.6|789|10
1644419600000|2022-02-09 15:13:20|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|38
1644419610000|2022-02-09 15:13:30|789.6|789|789.8|789.2|789.8|789.2|789.3|788.7|21
1644419620000|2022-02-09 15:13:40|789.7|789.1|789.6|789|789.7|789.1|789.6|789|7
1644419630000|2022-02-09 15:13:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|4
1644419640000|2022-02-09 15:14:00|789.6|789|789.7|789.1|789.7|789.1|789.6|789|5
1644419650000|2022-02-09 15:14:10|789.8|789.2|790.1|789.5|790.3|789.7|789.7|789.1|19
1644419660000|2022-02-09 15:14:20|790.2|789.6|790.3|789.7|790.4|789.8|790.2|789.6|7
1644419670000|2022-02-09 15:14:30|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|3
1644419680000|2022-02-09 15:14:40|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|38
1644419690000|2022-02-09 15:14:50|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|7
1644419700000|2022-02-09 15:15:00|790.2|789.6|789.9|789.3|790.2|789.6|789.9|789.3|33
1644419710000|2022-02-09 15:15:10|789.8|789.2|789.8|789.2|789.9|789.3|789.7|789.1|47
1644419720000|2022-02-09 15:15:20|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|4
1644419730000|2022-02-09 15:15:30|789.7|789.1|789.5|788.9|789.8|789.2|789.5|788.9|9
1644419740000|2022-02-09 15:15:40|789.3|788.7|789.3|788.7|789.3|788.7|789.2|788.6|9
1644419750000|2022-02-09 15:15:50|789.4|788.8|789.4|788.8|789.4|788.8|789.3|788.7|34
1644419760000|2022-02-09 15:16:00|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|9
1644419770000|2022-02-09 15:16:10|789.2|788.6|789.1|788.5|789.2|788.6|789|788.4|4
1644419780000|2022-02-09 15:16:20|789.2|788.6|789.2|788.6|789.3|788.7|789.2|788.6|7
1644419790000|2022-02-09 15:16:30|789|788.4|789|788.4|789|788.4|789|788.4|6
1644419800000|2022-02-09 15:16:40|788.9|788.3|789|788.4|789|788.4|788.9|788.3|4
1644419810000|2022-02-09 15:16:50|||||||||1
1644419820000|2022-02-09 15:17:00|788.8|788.2|789.3|788.7|789.3|788.7|788.8|788.2|224
1644419830000|2022-02-09 15:17:10|789.5|788.9|789.8|789.2|789.8|789.2|789.5|788.9|20
1644419840000|2022-02-09 15:17:20|789.9|789.3|789.8|789.2|790|789.4|789.8|789.2|13
1644419850000|2022-02-09 15:17:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|14
1644419860000|2022-02-09 15:17:40|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|12
1644419870000|2022-02-09 15:17:50|789.9|789.3|790.4|789.8|790.7|790.1|789.9|789.3|29
1644419880000|2022-02-09 15:18:00|790.3|789.7|790|789.4|790.3|789.7|790|789.4|10
1644419890000|2022-02-09 15:18:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|28
1644419900000|2022-02-09 15:18:20|789.8|789.2|790.2|789.6|790.2|789.6|789.8|789.2|27
1644419910000|2022-02-09 15:18:30|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|4
1644419920000|2022-02-09 15:18:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|4
1644419930000|2022-02-09 15:18:50|790|789.4|790|789.4|790|789.4|790|789.4|1
1644419940000|2022-02-09 15:19:00|790.1|789.5|790.3|789.7|790.4|789.8|790.1|789.5|12
1644419950000|2022-02-09 15:19:10|790.1|789.5|790|789.4|790.1|789.5|790|789.4|25
1644419960000|2022-02-09 15:19:20|789.9|789.3|790|789.4|790|789.4|789.9|789.3|9
1644419970000|2022-02-09 15:19:30|790.1|789.5|790|789.4|790.2|789.6|790|789.4|7
1644419980000|2022-02-09 15:19:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|6
1644419990000|2022-02-09 15:19:50|||||||||4
1644420000000|2022-02-09 15:20:00|||||||||2
1644420010000|2022-02-09 15:20:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|6
1644420020000|2022-02-09 15:20:20|790.6|790|790.5|789.9|790.6|790|790.5|789.9|20
1644420030000|2022-02-09 15:20:30|||||||||4
1644420040000|2022-02-09 15:20:40|||||||||20
1644420050000|2022-02-09 15:20:50|790.4|789.8|790|789.4|790.4|789.8|790|789.4|19
1644420060000|2022-02-09 15:21:00|789.9|789.3|790|789.4|790|789.4|789.9|789.3|20
1644420070000|2022-02-09 15:21:10|789.9|789.3|789.3|788.7|789.9|789.3|789.3|788.7|11
1644420080000|2022-02-09 15:21:20|789.4|788.8|789.4|788.8|789.4|788.8|789.3|788.7|9
1644420090000|2022-02-09 15:21:30|789.2|788.6|788.5|787.9|789.2|788.6|788.4|787.8|43
1644420100000|2022-02-09 15:21:40|788.6|788|788.1|787.5|788.6|788|787.9|787.3|42
1644420110000|2022-02-09 15:21:50|788.2|787.6|788.4|787.8|788.4|787.8|788.1|787.5|23
1644420120000|2022-02-09 15:22:00|788.1|787.5|788|787.4|788.3|787.7|787.8|787.2|56
1644420130000|2022-02-09 15:22:10|788.1|787.5|787.9|787.3|788.1|787.5|787.9|787.3|5
1644420140000|2022-02-09 15:22:20|788|787.4|788|787.4|788|787.4|787.9|787.3|7
1644420150000|2022-02-09 15:22:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|9
1644420160000|2022-02-09 15:22:40|788|787.4|788|787.4|788|787.4|788|787.4|6
1644420170000|2022-02-09 15:22:50|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|17
1644420180000|2022-02-09 15:23:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|17
1644420190000|2022-02-09 15:23:10|787|786.4|787|786.4|787.2|786.6|787|786.4|21
1644420200000|2022-02-09 15:23:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|11
1644420210000|2022-02-09 15:23:30|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|12
1644420220000|2022-02-09 15:23:40|787|786.4|787|786.4|787|786.4|786.9|786.3|28
1644420230000|2022-02-09 15:23:50|787.1|786.5|787.4|786.8|787.4|786.8|787.1|786.5|13
1644420240000|2022-02-09 15:24:00|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|5
1644420250000|2022-02-09 15:24:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|6
1644420260000|2022-02-09 15:24:20|787.6|787|787.7|787.1|787.7|787.1|787.6|787|18
1644420270000|2022-02-09 15:24:30|||||||||4
1644420280000|2022-02-09 15:24:40|||||||||9
1644420290000|2022-02-09 15:24:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|3
1644420360000|2022-02-09 15:26:00|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|103
1644420370000|2022-02-09 15:26:10|788.8|788.2|788.8|788.2|789|788.4|788.8|788.2|2
1644420380000|2022-02-09 15:26:20|788.9|788.3|789.2|788.6|789.2|788.6|788.9|788.3|33
1644420390000|2022-02-09 15:26:30|789.3|788.7|789.1|788.5|789.3|788.7|789.1|788.5|28
1644420400000|2022-02-09 15:26:40|789.2|788.6|789.5|788.9|789.5|788.9|789.2|788.6|3
1644420410000|2022-02-09 15:26:50|789.4|788.8|789.6|789|789.9|789.3|789.4|788.8|36
1644420420000|2022-02-09 15:27:00|789.5|788.9|789.5|788.9|789.6|789|789.5|788.9|28
1644420430000|2022-02-09 15:27:10|789.6|789|789.5|788.9|789.6|789|789.5|788.9|4
1644420440000|2022-02-09 15:27:20|789.4|788.8|789.2|788.6|789.4|788.8|789.1|788.5|25
1644420450000|2022-02-09 15:27:30|789.4|788.8|789.2|788.6|789.4|788.8|789.2|788.6|5
1644420460000|2022-02-09 15:27:40|789.3|788.7|789.1|788.5|789.3|788.7|789.1|788.5|5
1644420470000|2022-02-09 15:27:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|5
1644420480000|2022-02-09 15:28:00|789.2|788.6|789.3|788.7|789.3|788.7|789|788.4|37
1644420490000|2022-02-09 15:28:10|||||||||28
1644420500000|2022-02-09 15:28:20|789.2|788.6|789|788.4|789.2|788.6|789|788.4|13
1644420510000|2022-02-09 15:28:30|||||||||4
1644420520000|2022-02-09 15:28:40|788.8|788.2|789.1|788.5|789.1|788.5|788.8|788.2|13
1644420530000|2022-02-09 15:28:50|789|788.4|789|788.4|789.1|788.5|789|788.4|13
1644420540000|2022-02-09 15:29:00|789.1|788.5|789|788.4|789.1|788.5|789|788.4|8
1644420550000|2022-02-09 15:29:10|789.1|788.5|789.1|788.5|789.3|788.7|789.1|788.5|23
1644420560000|2022-02-09 15:29:20|789.2|788.6|789.1|788.5|789.3|788.7|789.1|788.5|36
1644420570000|2022-02-09 15:29:30|789|788.4|789.1|788.5|789.1|788.5|789|788.4|17
1644420580000|2022-02-09 15:29:40|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|18
1644420590000|2022-02-09 15:29:50|789|788.4|789|788.4|789|788.4|789|788.4|11
1644420600000|2022-02-09 15:30:00|789.3|788.7|789.4|788.8|789.5|788.9|789.3|788.7|11
1644420610000|2022-02-09 15:30:10|789.5|788.9|789.8|789.2|789.8|789.2|789.3|788.7|43
1644420620000|2022-02-09 15:30:20|790|789.4|789.6|789|790|789.4|789.6|789|4
1644420630000|2022-02-09 15:30:30|789.8|789.2|789.9|789.3|790|789.4|789.8|789.2|10
1644420640000|2022-02-09 15:30:40|790|789.4|789.8|789.2|790|789.4|789.7|789.1|18
1644420650000|2022-02-09 15:30:50|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|17
1644420660000|2022-02-09 15:31:00|789.6|789|790|789.4|790.1|789.5|789.4|788.8|26
1644420670000|2022-02-09 15:31:10|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|20
1644420680000|2022-02-09 15:31:20|||||||||6
1644420690000|2022-02-09 15:31:30|||||||||1
1644420700000|2022-02-09 15:31:40|790|789.4|790|789.4|790.3|789.7|790|789.4|55
1644420710000|2022-02-09 15:31:50|790.1|789.5|790.4|789.8|790.4|789.8|790.1|789.5|18
1644420720000|2022-02-09 15:32:00|||||||||3
1644420730000|2022-02-09 15:32:10|||||||||5
1644420740000|2022-02-09 15:32:20|||||||||4
1644420750000|2022-02-09 15:32:30|790.3|789.7|791.5|790.9|792|791.4|790.3|789.7|90
1644420760000|2022-02-09 15:32:40|791.4|790.8|791.4|790.8|791.5|790.9|791.2|790.6|39
1644420770000|2022-02-09 15:32:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|3
1644420780000|2022-02-09 15:33:00|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|32
1644420790000|2022-02-09 15:33:10|791.6|791|791.7|791.1|792.2|791.6|791.6|791|39
1644420800000|2022-02-09 15:33:20|791.6|791|791.6|791|791.6|791|791.6|791|4
1644420810000|2022-02-09 15:33:30|791.7|791.1|792.4|791.8|792.4|791.8|791.7|791.1|26
1644420820000|2022-02-09 15:33:40|||||||||18
1644420830000|2022-02-09 15:33:50|792.3|791.7|792.1|791.5|792.3|791.7|792|791.4|13
1644420840000|2022-02-09 15:34:00|792|791.4|792.1|791.5|792.1|791.5|792|791.4|13
1644420850000|2022-02-09 15:34:10|791.9|791.3|792|791.4|792|791.4|791.7|791.1|40
1644420860000|2022-02-09 15:34:20|791.9|791.3|791.9|791.3|792.1|791.5|791.9|791.3|17
1644420870000|2022-02-09 15:34:30|791.7|791.1|791.4|790.8|791.8|791.2|791.2|790.6|28
1644420880000|2022-02-09 15:34:40|791.5|790.9|791.5|790.9|791.6|791|791.4|790.8|14
1644420890000|2022-02-09 15:34:50|791.6|791|791.6|791|791.6|791|791.5|790.9|11
1644420900000|2022-02-09 15:35:00|791.8|791.2|791.8|791.2|791.9|791.3|791.7|791.1|16
1644420910000|2022-02-09 15:35:10|791.9|791.3|792.1|791.5|792.1|791.5|791.9|791.3|8
1644420920000|2022-02-09 15:35:20|792|791.4|791.9|791.3|792.1|791.5|791.9|791.3|17
1644420930000|2022-02-09 15:35:30|792|791.4|791.3|790.7|792|791.4|791.3|790.7|33
1644420940000|2022-02-09 15:35:40|791.2|790.6|790.1|789.5|791.2|790.6|790|789.4|19
1644420950000|2022-02-09 15:35:50|790.2|789.6|790.2|789.6|790.2|789.6|790|789.4|8
1644420960000|2022-02-09 15:36:00|790.1|789.5|790.1|789.5|790.2|789.6|790|789.4|12
1644420970000|2022-02-09 15:36:10|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|2
1644420980000|2022-02-09 15:36:20|790|789.4|789.5|788.9|790|789.4|789.4|788.8|36
1644420990000|2022-02-09 15:36:30|789.6|789|789.5|788.9|789.7|789.1|789.5|788.9|15
1644421000000|2022-02-09 15:36:40|789.4|788.8|789.5|788.9|789.7|789.1|789.4|788.8|29
1644421010000|2022-02-09 15:36:50|789.4|788.8|789.5|788.9|789.5|788.9|789.1|788.5|23
1644421020000|2022-02-09 15:37:00|789.6|789|789.6|789|789.6|789|789.5|788.9|10
1644421030000|2022-02-09 15:37:10|789.7|789.1|789.6|789|789.8|789.2|789.6|789|10
1644421040000|2022-02-09 15:37:20|789.8|789.2|789.8|789.2|789.8|789.2|789.7|789.1|17
1644421050000|2022-02-09 15:37:30|790|789.4|790.1|789.5|790.2|789.6|790|789.4|17
1644421060000|2022-02-09 15:37:40|790|789.4|790.1|789.5|790.1|789.5|790|789.4|11
1644421070000|2022-02-09 15:37:50|790.2|789.6|790.3|789.7|790.4|789.8|790.2|789.6|13
1644421080000|2022-02-09 15:38:00|790.4|789.8|790.2|789.6|790.5|789.9|790.1|789.5|20
1644421090000|2022-02-09 15:38:10|790.1|789.5|790.5|789.9|790.5|789.9|790.1|789.5|16
1644421100000|2022-02-09 15:38:20|790.3|789.7|790.3|789.7|790.3|789.7|790.2|789.6|17
1644421110000|2022-02-09 15:38:30|790.2|789.6|790.8|790.2|790.8|790.2|790.2|789.6|6
1644421120000|2022-02-09 15:38:40|790.7|790.1|790.9|790.3|790.9|790.3|790.7|790.1|6
1644421130000|2022-02-09 15:38:50|790.7|790.1|790.9|790.3|791|790.4|790.7|790.1|8
1644421140000|2022-02-09 15:39:00|791|790.4|791|790.4|791|790.4|791|790.4|7
1644421150000|2022-02-09 15:39:10|791.1|790.5|791.5|790.9|791.5|790.9|791.1|790.5|12
1644421160000|2022-02-09 15:39:20|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|18
1644421170000|2022-02-09 15:39:30|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|9
1644421180000|2022-02-09 15:39:40|791|790.4|791.1|790.5|791.1|790.5|791|790.4|18
1644421190000|2022-02-09 15:39:50|791|790.4|791|790.4|791|790.4|791|790.4|7
1644421200000|2022-02-09 15:40:00|791.1|790.5|789.5|788.9|791.1|790.5|789.5|788.9|36
1644421210000|2022-02-09 15:40:10|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|2
1644421220000|2022-02-09 15:40:20|789.6|789|790|789.4|790|789.4|789.6|789|11
1644421230000|2022-02-09 15:40:30|||||||||4
1644421240000|2022-02-09 15:40:40|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|8
1644421250000|2022-02-09 15:40:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1644421260000|2022-02-09 15:41:00|790.1|789.5|789.9|789.3|790.4|789.8|789.9|789.3|22
1644421270000|2022-02-09 15:41:10|790|789.4|790|789.4|790|789.4|790|789.4|1
1644421280000|2022-02-09 15:41:20|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|13
1644421290000|2022-02-09 15:41:30|790.2|789.6|790|789.4|790.2|789.6|790|789.4|5
1644421300000|2022-02-09 15:41:40|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|13
1644421310000|2022-02-09 15:41:50|790.4|789.8|790.3|789.7|790.5|789.9|790.1|789.5|14
1644421320000|2022-02-09 15:42:00|790.1|789.5|790.4|789.8|790.5|789.9|790.1|789.5|8
1644421330000|2022-02-09 15:42:10|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|5
1644421340000|2022-02-09 15:42:20|||||||||3
1644421350000|2022-02-09 15:42:30|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|12
1644421360000|2022-02-09 15:42:40|790.3|789.7|790.2|789.6|790.3|789.7|790.1|789.5|5
1644421370000|2022-02-09 15:42:50|790.4|789.8|790|789.4|790.5|789.9|790|789.4|5
1644421380000|2022-02-09 15:43:00|790.1|789.5|790.5|789.9|790.5|789.9|790.1|789.5|13
1644421390000|2022-02-09 15:43:10|790.7|790.1|790.5|789.9|790.8|790.2|790.5|789.9|14
1644421400000|2022-02-09 15:43:20|790.3|789.7|789.6|789|790.3|789.7|789.6|789|18
1644421410000|2022-02-09 15:43:30|789.5|788.9|789.3|788.7|789.5|788.9|789|788.4|20
1644421420000|2022-02-09 15:43:40|789.2|788.6|789.5|788.9|789.6|789|789.2|788.6|6
1644421430000|2022-02-09 15:43:50|789.6|789|789.8|789.2|789.8|789.2|789.6|789|13
1644421440000|2022-02-09 15:44:00|789.9|789.3|789.9|789.3|790.1|789.5|789.7|789.1|8
1644421450000|2022-02-09 15:44:10|789.8|789.2|789.9|789.3|790|789.4|789.8|789.2|7
1644421460000|2022-02-09 15:44:20|789.7|789.1|789.4|788.8|789.9|789.3|789.2|788.6|24
1644421470000|2022-02-09 15:44:30|789.2|788.6|789.1|788.5|789.5|788.9|789.1|788.5|21
1644421480000|2022-02-09 15:44:40|789.4|788.8|789.5|788.9|789.8|789.2|789.4|788.8|32
1644421490000|2022-02-09 15:44:50|789.6|789|789.5|788.9|789.6|789|789.4|788.8|2
1644421500000|2022-02-09 15:45:00|789.6|789|789|788.4|789.6|789|789|788.4|32
1644421510000|2022-02-09 15:45:10|788.9|788.3|789|788.4|789|788.4|788.9|788.3|3
1644421520000|2022-02-09 15:45:20|789.1|788.5|789.5|788.9|789.6|789|789.1|788.5|35
1644421530000|2022-02-09 15:45:30|789.7|789.1|789.7|789.1|789.7|789.1|789.6|789|10
1644421540000|2022-02-09 15:45:40|||||||||37
1644421550000|2022-02-09 15:45:50|||||||||12
1644421560000|2022-02-09 15:46:00|789.6|789|789.7|789.1|789.7|789.1|789.6|789|1
1644421570000|2022-02-09 15:46:10|||||||||3
1644421580000|2022-02-09 15:46:20|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|17
1644421590000|2022-02-09 15:46:30|790|789.4|790|789.4|790|789.4|790|789.4|10
1644421600000|2022-02-09 15:46:40|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|14
1644421610000|2022-02-09 15:46:50|790|789.4|790.1|789.5|790.1|789.5|789.5|788.9|17
1644421620000|2022-02-09 15:47:00|790|789.4|790|789.4|790|789.4|790|789.4|15
1644421630000|2022-02-09 15:47:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|23
1644421640000|2022-02-09 15:47:20|790|789.4|790|789.4|790.1|789.5|789.9|789.3|10
1644421650000|2022-02-09 15:47:30|789.9|789.3|790|789.4|790|789.4|789.9|789.3|3
1644421660000|2022-02-09 15:47:40|790.1|789.5|790.2|789.6|790.4|789.8|790.1|789.5|14
1644421670000|2022-02-09 15:47:50|||||||||2
1644421680000|2022-02-09 15:48:00|790.3|789.7|790.4|789.8|790.5|789.9|790.2|789.6|7
1644421690000|2022-02-09 15:48:10|790.5|789.9|790.5|789.9|790.5|789.9|790.4|789.8|3
1644421700000|2022-02-09 15:48:20|790.2|789.6|790.3|789.7|790.3|789.7|790.1|789.5|8
1644421710000|2022-02-09 15:48:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|3
1644421720000|2022-02-09 15:48:40|790.5|789.9|790.5|789.9|790.7|790.1|790.5|789.9|47
1644421730000|2022-02-09 15:48:50|790.3|789.7|790.6|790|790.6|790|790.3|789.7|15
1644421740000|2022-02-09 15:49:00|790.5|789.9|790.5|789.9|790.6|790|790.5|789.9|5
1644421750000|2022-02-09 15:49:10|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|533
1644421760000|2022-02-09 15:49:20|790.4|789.8|790.4|789.8|790.4|789.8|790.2|789.6|8
1644421770000|2022-02-09 15:49:30|790.3|789.7|790.3|789.7|790.5|789.9|790.3|789.7|14
1644421780000|2022-02-09 15:49:40|||||||||2
1644421790000|2022-02-09 15:49:50|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|4
1644421800000|2022-02-09 15:50:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|12
1644421810000|2022-02-09 15:50:10|||||||||1
1644421820000|2022-02-09 15:50:20|790.5|789.9|790.7|790.1|790.7|790.1|790.4|789.8|6
1644421830000|2022-02-09 15:50:30|790.6|790|790.7|790.1|790.7|790.1|790.6|790|4
1644421840000|2022-02-09 15:50:40|790.6|790|790.8|790.2|790.8|790.2|790.6|790|15
1644421850000|2022-02-09 15:50:50|790.9|790.3|791.5|790.9|791.5|790.9|790.9|790.3|21
1644421860000|2022-02-09 15:51:00|791.6|791|791.3|790.7|791.7|791.1|791.3|790.7|38
1644421870000|2022-02-09 15:51:10|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|17
1644421880000|2022-02-09 15:51:20|791|790.4|791|790.4|791|790.4|791|790.4|13
1644421890000|2022-02-09 15:51:30|791.1|790.5|791.5|790.9|791.5|790.9|791.1|790.5|43
1644421900000|2022-02-09 15:51:40|791.6|791|791.3|790.7|791.6|791|791.3|790.7|46
1644421910000|2022-02-09 15:51:50|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|23
1644421920000|2022-02-09 15:52:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|18
1644421930000|2022-02-09 15:52:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|7
1644421940000|2022-02-09 15:52:20|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|12
1644421950000|2022-02-09 15:52:30|791.6|791|791.8|791.2|791.8|791.2|791.6|791|10
1644421960000|2022-02-09 15:52:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|11
1644421970000|2022-02-09 15:52:50|791.8|791.2|791.6|791|791.8|791.2|791.6|791|10
1644421980000|2022-02-09 15:53:00|791.7|791.1|791.4|790.8|791.9|791.3|791.4|790.8|66
1644421990000|2022-02-09 15:53:10|791.3|790.7|791.2|790.6|791.4|790.8|791|790.4|53
1644422000000|2022-02-09 15:53:20|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|8
1644422010000|2022-02-09 15:53:30|791.4|790.8|791.7|791.1|791.7|791.1|791.4|790.8|19
1644422020000|2022-02-09 15:53:40|791.6|791|791.4|790.8|791.6|791|791.4|790.8|21
1644422030000|2022-02-09 15:53:50|791.3|790.7|791.1|790.5|791.3|790.7|791|790.4|12
1644422040000|2022-02-09 15:54:00|791|790.4|790.3|789.7|791|790.4|790.3|789.7|65
1644422050000|2022-02-09 15:54:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|13
1644422060000|2022-02-09 15:54:20|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|5
1644422070000|2022-02-09 15:54:30|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|29
1644422080000|2022-02-09 15:54:40|790.4|789.8|790.8|790.2|790.8|790.2|790.4|789.8|19
1644422090000|2022-02-09 15:54:50|790.9|790.3|790.9|790.3|791.3|790.7|790.9|790.3|438
1644422100000|2022-02-09 15:55:00|790.6|790|790.7|790.1|790.7|790.1|790.3|789.7|45
1644422110000|2022-02-09 15:55:10|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|13
1644422120000|2022-02-09 15:55:20|||||||||4
1644422130000|2022-02-09 15:55:30|791|790.4|791.1|790.5|791.1|790.5|790.9|790.3|10
1644422140000|2022-02-09 15:55:40|791.2|790.6|791.2|790.6|791.3|790.7|791.2|790.6|4
1644422150000|2022-02-09 15:55:50|791.1|790.5|790.8|790.2|791.1|790.5|790.8|790.2|10
1644422160000|2022-02-09 15:56:00|||||||||3
1644422170000|2022-02-09 15:56:10|790.9|790.3|790.9|790.3|791|790.4|790.9|790.3|12
1644422180000|2022-02-09 15:56:20|||||||||6
1644422190000|2022-02-09 15:56:30|||||||||13
1644422200000|2022-02-09 15:56:40|791|790.4|791|790.4|791|790.4|791|790.4|2
1644422210000|2022-02-09 15:56:50|790.9|790.3|790.9|790.3|791|790.4|790.8|790.2|15
1644422220000|2022-02-09 15:57:00|790.8|790.2|791.2|790.6|791.2|790.6|790.8|790.2|16
1644422230000|2022-02-09 15:57:10|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|3
1644422240000|2022-02-09 15:57:20|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|3
1644422250000|2022-02-09 15:57:30|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|17
1644422260000|2022-02-09 15:57:40|||||||||3
1644422270000|2022-02-09 15:57:50|||||||||3
1644422280000|2022-02-09 15:58:00|791.3|790.7|791.1|790.5|791.3|790.7|790.9|790.3|9
1644422290000|2022-02-09 15:58:10|790.9|790.3|790.9|790.3|790.9|790.3|790.8|790.2|4
1644422300000|2022-02-09 15:58:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|5
1644422310000|2022-02-09 15:58:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|9
1644422320000|2022-02-09 15:58:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|6
1644422330000|2022-02-09 15:58:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|3
1644422340000|2022-02-09 15:59:00|791.5|790.9|791.4|790.8|791.6|791|791.3|790.7|8
1644422350000|2022-02-09 15:59:10|791.3|790.7|791.3|790.7|791.4|790.8|791.2|790.6|18
1644422360000|2022-02-09 15:59:20|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|14
1644422370000|2022-02-09 15:59:30|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|6
1644422380000|2022-02-09 15:59:40|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|2
1644422390000|2022-02-09 15:59:50|791.3|790.7|791.1|790.5|791.4|790.8|791.1|790.5|3
1644422400000|2022-02-09 16:00:00|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|14
1644422410000|2022-02-09 16:00:10|791.7|791.1|792.3|791.7|792.7|792.1|791.7|791.1|19
1644422420000|2022-02-09 16:00:20|792.2|791.6|791.9|791.3|792.3|791.7|791.9|791.3|17
1644422430000|2022-02-09 16:00:30|792|791.4|791.7|791.1|792.2|791.6|791.7|791.1|29
1644422440000|2022-02-09 16:00:40|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|15
1644422450000|2022-02-09 16:00:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|68
1644422460000|2022-02-09 16:01:00|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|9
1644422470000|2022-02-09 16:01:10|792|791.4|791.8|791.2|792|791.4|791.8|791.2|42
1644422480000|2022-02-09 16:01:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|19
1644422490000|2022-02-09 16:01:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|15
1644422500000|2022-02-09 16:01:40|||||||||17
1644422510000|2022-02-09 16:01:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|16
1644422520000|2022-02-09 16:02:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|14
1644422530000|2022-02-09 16:02:10|791.5|790.9|791.9|791.3|791.9|791.3|791.5|790.9|27
1644422540000|2022-02-09 16:02:20|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|15
1644422550000|2022-02-09 16:02:30|792|791.4|791.7|791.1|792|791.4|791.7|791.1|16
1644422560000|2022-02-09 16:02:40|791.5|790.9|791.5|790.9|791.7|791.1|791.5|790.9|19
1644422570000|2022-02-09 16:02:50|791.8|791.2|791.7|791.1|791.8|791.2|791.5|790.9|21
1644422580000|2022-02-09 16:03:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|14
1644422590000|2022-02-09 16:03:10|791.6|791|791.7|791.1|791.7|791.1|791.6|791|15
1644422600000|2022-02-09 16:03:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|16
1644422610000|2022-02-09 16:03:30|||||||||19
1644422620000|2022-02-09 16:03:40|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|27
1644422630000|2022-02-09 16:03:50|791|790.4|790.3|789.7|791|790.4|790.3|789.7|48
1644422640000|2022-02-09 16:04:00|||||||||27
1644422650000|2022-02-09 16:04:10|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|16
1644422660000|2022-02-09 16:04:20|790.6|790|790.2|789.6|790.6|790|790|789.4|621
1644422670000|2022-02-09 16:04:30|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|32
1644422680000|2022-02-09 16:04:40|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|7
1644422690000|2022-02-09 16:04:50|790|789.4|790|789.4|790|789.4|790|789.4|18
1644422700000|2022-02-09 16:05:00|789.9|789.3|789.5|788.9|789.9|789.3|789.5|788.9|18
1644422710000|2022-02-09 16:05:10|789.4|788.8|789.1|788.5|789.4|788.8|789|788.4|21
1644422720000|2022-02-09 16:05:20|789|788.4|788.1|787.5|789|788.4|788.1|787.5|15
1644422730000|2022-02-09 16:05:30|788.3|787.7|788.6|788|788.6|788|788.1|787.5|23
1644422740000|2022-02-09 16:05:40|788.7|788.1|788.6|788|788.8|788.2|788.6|788|11
1644422750000|2022-02-09 16:05:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|19
1644422760000|2022-02-09 16:06:00|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|17
1644422770000|2022-02-09 16:06:10|||||||||12
1644422780000|2022-02-09 16:06:20|788.6|788|788.8|788.2|788.9|788.3|788.6|788|26
1644422790000|2022-02-09 16:06:30|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|1
1644422800000|2022-02-09 16:06:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|9
1644422810000|2022-02-09 16:06:50|789|788.4|789.1|788.5|789.1|788.5|789|788.4|16
1644422820000|2022-02-09 16:07:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|11
1644422830000|2022-02-09 16:07:10|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|16
1644422840000|2022-02-09 16:07:20|789.4|788.8|789.4|788.8|789.4|788.8|789.3|788.7|4
1644422850000|2022-02-09 16:07:30|789.3|788.7|789.6|789|789.6|789|789.2|788.6|471
1644422860000|2022-02-09 16:07:40|790|789.4|789.7|789.1|790|789.4|789.7|789.1|94
1644422870000|2022-02-09 16:07:50|789.8|789.2|790|789.4|790|789.4|789.8|789.2|3
1644422880000|2022-02-09 16:08:00|||||||||19
1644422890000|2022-02-09 16:08:10|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|7
1644422900000|2022-02-09 16:08:20|790|789.4|790|789.4|790|789.4|790|789.4|7
1644422910000|2022-02-09 16:08:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|15
1644422920000|2022-02-09 16:08:40|790.1|789.5|790|789.4|790.1|789.5|790|789.4|4
1644422930000|2022-02-09 16:08:50|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|5
1644422940000|2022-02-09 16:09:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1644422950000|2022-02-09 16:09:10|789.9|789.3|790.3|789.7|790.4|789.8|789.9|789.3|16
1644422960000|2022-02-09 16:09:20|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|7
1644422970000|2022-02-09 16:09:30|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|8
1644422980000|2022-02-09 16:09:40|790.5|789.9|790.6|790|790.6|790|790.5|789.9|4
1644422990000|2022-02-09 16:09:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1644423000000|2022-02-09 16:10:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|5
1644423010000|2022-02-09 16:10:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|11
1644423020000|2022-02-09 16:10:20|790.8|790.2|791.4|790.8|791.4|790.8|790.8|790.2|18
1644423030000|2022-02-09 16:10:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|6
1644423040000|2022-02-09 16:10:40|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|6
1644423050000|2022-02-09 16:10:50|||||||||11
1644423060000|2022-02-09 16:11:00|791.2|790.6|791.4|790.8|791.4|790.8|791.1|790.5|32
1644423070000|2022-02-09 16:11:10|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|5
1644423080000|2022-02-09 16:11:20|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|2
1644423090000|2022-02-09 16:11:30|||||||||5
1644423100000|2022-02-09 16:11:40|791.1|790.5|791.2|790.6|791.3|790.7|791.1|790.5|16
1644423110000|2022-02-09 16:11:50|791.1|790.5|791.1|790.5|791.1|790.5|791|790.4|6
1644423120000|2022-02-09 16:12:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|6
1644423130000|2022-02-09 16:12:10|||||||||2
1644423140000|2022-02-09 16:12:20|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|11
1644423150000|2022-02-09 16:12:30|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|3
1644423160000|2022-02-09 16:12:40|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|9
1644423170000|2022-02-09 16:12:50|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|6
1644423180000|2022-02-09 16:13:00|791.6|791|791.7|791.1|791.7|791.1|791.5|790.9|30
1644423190000|2022-02-09 16:13:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|5
1644423200000|2022-02-09 16:13:20|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|5
1644423210000|2022-02-09 16:13:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|9
1644423220000|2022-02-09 16:13:40|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|5
1644423230000|2022-02-09 16:13:50|||||||||34
1644423240000|2022-02-09 16:14:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|14
1644423250000|2022-02-09 16:14:10|||||||||7
1644423260000|2022-02-09 16:14:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|27
1644423270000|2022-02-09 16:14:30|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|6
1644423280000|2022-02-09 16:14:40|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|0
1644423290000|2022-02-09 16:14:50|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|1
1644423300000|2022-02-09 16:15:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|5
1644423310000|2022-02-09 16:15:10|||||||||17
1644423320000|2022-02-09 16:15:20|||||||||4
1644423330000|2022-02-09 16:15:30|791.8|791.2|791.8|791.2|792|791.4|791.8|791.2|45
1644423340000|2022-02-09 16:15:40|791.9|791.3|791.9|791.3|791.9|791.3|791.8|791.2|11
1644423350000|2022-02-09 16:15:50|||||||||9
1644423360000|2022-02-09 16:16:00|||||||||8
1644423370000|2022-02-09 16:16:10|||||||||17
1644423380000|2022-02-09 16:16:20|||||||||1
1644423390000|2022-02-09 16:16:30|||||||||10
1644423400000|2022-02-09 16:16:40|792|791.4|792|791.4|792|791.4|792|791.4|6
1644423410000|2022-02-09 16:16:50|791.9|791.3|791|790.4|791.9|791.3|791|790.4|26
1644423420000|2022-02-09 16:17:00|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|18
1644423430000|2022-02-09 16:17:10|791.3|790.7|791.3|790.7|791.3|790.7|791.2|790.6|3
1644423440000|2022-02-09 16:17:20|791.1|790.5|791|790.4|791.1|790.5|791|790.4|28
1644423450000|2022-02-09 16:17:30|790.9|790.3|790.7|790.1|791|790.4|790.7|790.1|27
1644423460000|2022-02-09 16:17:40|790.6|790|790.3|789.7|790.6|790|790.3|789.7|21
1644423470000|2022-02-09 16:17:50|790.2|789.6|789.8|789.2|790.2|789.6|789.8|789.2|28
1644423480000|2022-02-09 16:18:00|789.9|789.3|790.1|789.5|790.1|789.5|789.9|789.3|20
1644423490000|2022-02-09 16:18:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|13
1644423500000|2022-02-09 16:18:20|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|15
1644423510000|2022-02-09 16:18:30|790.6|790|790.5|789.9|790.6|790|790.5|789.9|23
1644423520000|2022-02-09 16:18:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|16
1644423530000|2022-02-09 16:18:50|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|25
1644423540000|2022-02-09 16:19:00|790|789.4|790.4|789.8|790.4|789.8|789.8|789.2|63
1644423550000|2022-02-09 16:19:10|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|12
1644423560000|2022-02-09 16:19:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|5
1644423570000|2022-02-09 16:19:30|||||||||53
1644423580000|2022-02-09 16:19:40|||||||||11
1644423590000|2022-02-09 16:19:50|||||||||3
1644423600000|2022-02-09 16:20:00|790.9|790.3|791.3|790.7|791.3|790.7|790.9|790.3|21
1644423610000|2022-02-09 16:20:10|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|16
1644423620000|2022-02-09 16:20:20|791.4|790.8|791.8|791.2|791.8|791.2|791.4|790.8|11
1644423630000|2022-02-09 16:20:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|15
1644423640000|2022-02-09 16:20:40|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|10
1644423650000|2022-02-09 16:20:50|||||||||1
1644423660000|2022-02-09 16:21:00|791|790.4|790.9|790.3|791|790.4|790.9|790.3|7
1644423670000|2022-02-09 16:21:10|791|790.4|790.9|790.3|791|790.4|790.8|790.2|7
1644423680000|2022-02-09 16:21:20|791|790.4|791.3|790.7|791.3|790.7|791|790.4|9
1644423690000|2022-02-09 16:21:30|791.2|790.6|791|790.4|791.2|790.6|791|790.4|20
1644423700000|2022-02-09 16:21:40|||||||||26
1644423710000|2022-02-09 16:21:50|790.9|790.3|791|790.4|791|790.4|790.8|790.2|42
1644423720000|2022-02-09 16:22:00|790.8|790.2|790.4|789.8|790.8|790.2|790.4|789.8|38
1644423730000|2022-02-09 16:22:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|10
1644423740000|2022-02-09 16:22:20|790.4|789.8|790.1|789.5|790.4|789.8|790.1|789.5|9
1644423750000|2022-02-09 16:22:30|790|789.4|790.1|789.5|790.1|789.5|790|789.4|47
1644423760000|2022-02-09 16:22:40|790.2|789.6|790.4|789.8|790.4|789.8|790.1|789.5|15
1644423770000|2022-02-09 16:22:50|790.5|789.9|790.5|789.9|790.5|789.9|790.4|789.8|18
1644423780000|2022-02-09 16:23:00|791.3|790.7|791|790.4|791.4|790.8|791|790.4|38
1644423790000|2022-02-09 16:23:10|791.2|790.6|791.4|790.8|791.4|790.8|791|790.4|29
1644423800000|2022-02-09 16:23:20|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|11
1644423810000|2022-02-09 16:23:30|791|790.4|790.9|790.3|791|790.4|790.9|790.3|43
1644423820000|2022-02-09 16:23:40|||||||||10
1644423830000|2022-02-09 16:23:50|791|790.4|790.8|790.2|791|790.4|790.8|790.2|31
1644423840000|2022-02-09 16:24:00|||||||||27
1644423850000|2022-02-09 16:24:10|791|790.4|791.4|790.8|791.4|790.8|791|790.4|42
1644423860000|2022-02-09 16:24:20|791.3|790.7|791.1|790.5|791.3|790.7|791.1|790.5|12
1644423870000|2022-02-09 16:24:30|791|790.4|791|790.4|791|790.4|791|790.4|41
1644423880000|2022-02-09 16:24:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|10
1644423890000|2022-02-09 16:24:50|791|790.4|791|790.4|791|790.4|791|790.4|14
1644423900000|2022-02-09 16:25:00|791.1|790.5|791|790.4|791.1|790.5|790.9|790.3|27
1644423910000|2022-02-09 16:25:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|3
1644423920000|2022-02-09 16:25:20|||||||||1
1644423930000|2022-02-09 16:25:30|791|790.4|791|790.4|791|790.4|791|790.4|15
1644423940000|2022-02-09 16:25:40|||||||||5
1644423950000|2022-02-09 16:25:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|34
1644423960000|2022-02-09 16:26:00|791.3|790.7|790.9|790.3|791.3|790.7|790.9|790.3|11
1644423970000|2022-02-09 16:26:10|790.8|790.2|791.1|790.5|791.1|790.5|790.8|790.2|4
1644423980000|2022-02-09 16:26:20|791|790.4|790.9|790.3|791|790.4|790.9|790.3|7
1644423990000|2022-02-09 16:26:30|791|790.4|791.3|790.7|791.3|790.7|791|790.4|10
1644424000000|2022-02-09 16:26:40|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|10
1644424010000|2022-02-09 16:26:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1644424020000|2022-02-09 16:27:00|791.5|790.9|791.4|790.8|791.6|791|791.4|790.8|16
1644424030000|2022-02-09 16:27:10|791.5|790.9|791.5|790.9|791.6|791|791.5|790.9|21
1644424040000|2022-02-09 16:27:20|||||||||30
1644424050000|2022-02-09 16:27:30|||||||||16
1644424060000|2022-02-09 16:27:40|||||||||10
1644424070000|2022-02-09 16:27:50|791.6|791|791.5|790.9|791.7|791.1|791.5|790.9|3
1644424080000|2022-02-09 16:28:00|791.3|790.7|791.4|790.8|791.5|790.9|791.3|790.7|8
1644424090000|2022-02-09 16:28:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|5
1644424100000|2022-02-09 16:28:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|6
1644424110000|2022-02-09 16:28:30|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|18
1644424120000|2022-02-09 16:28:40|791|790.4|791.1|790.5|791.1|790.5|790.9|790.3|17
1644424130000|2022-02-09 16:28:50|791|790.4|791.1|790.5|791.1|790.5|791|790.4|3
1644424140000|2022-02-09 16:29:00|791|790.4|790.9|790.3|791|790.4|790.9|790.3|23
1644424150000|2022-02-09 16:29:10|791|790.4|791|790.4|791|790.4|791|790.4|11
1644424160000|2022-02-09 16:29:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|16
1644424170000|2022-02-09 16:29:30|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|9
1644424180000|2022-02-09 16:29:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|16
1644424190000|2022-02-09 16:29:50|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|21
1644424200000|2022-02-09 16:30:00|791.2|790.6|791.5|790.9|791.5|790.9|791.2|790.6|10
1644424210000|2022-02-09 16:30:10|791.4|790.8|791.7|791.1|791.7|791.1|791.4|790.8|17
1644424220000|2022-02-09 16:30:20|791.8|791.2|791.9|791.3|792|791.4|791.8|791.2|10
1644424230000|2022-02-09 16:30:30|792.1|791.5|792|791.4|792.1|791.5|792|791.4|7
1644424240000|2022-02-09 16:30:40|791.9|791.3|791.6|791|791.9|791.3|791.5|790.9|69
1644424250000|2022-02-09 16:30:50|791.7|791.1|791.8|791.2|791.8|791.2|791.6|791|13
1644424260000|2022-02-09 16:31:00|791.6|791|791.5|790.9|791.6|791|791.5|790.9|7
1644424270000|2022-02-09 16:31:10|||||||||18
1644424280000|2022-02-09 16:31:20|791.6|791|791.5|790.9|791.6|791|791.5|790.9|7
1644424290000|2022-02-09 16:31:30|791.6|791|791.9|791.3|791.9|791.3|791.5|790.9|47
1644424300000|2022-02-09 16:31:40|792|791.4|792|791.4|792.1|791.5|792|791.4|17
1644424310000|2022-02-09 16:31:50|792.1|791.5|792|791.4|792.1|791.5|792|791.4|13
1644424320000|2022-02-09 16:32:00|792.2|791.6|792.1|791.5|792.2|791.6|792|791.4|8
1644424330000|2022-02-09 16:32:10|792|791.4|792|791.4|792|791.4|792|791.4|10
1644424340000|2022-02-09 16:32:20|||||||||6
1644424350000|2022-02-09 16:32:30|791.7|791.1|791.6|791|791.7|791.1|791.5|790.9|17
1644424360000|2022-02-09 16:32:40|791.8|791.2|791.5|790.9|791.8|791.2|791.5|790.9|20
1644424370000|2022-02-09 16:32:50|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|22
1644424380000|2022-02-09 16:33:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|4
1644424390000|2022-02-09 16:33:10|791.2|790.6|791|790.4|791.2|790.6|791|790.4|17
1644424400000|2022-02-09 16:33:20|790.9|790.3|791|790.4|791|790.4|790.9|790.3|2
1644424410000|2022-02-09 16:33:30|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|9
1644424420000|2022-02-09 16:33:40|790.7|790.1|790.7|790.1|790.7|790.1|790.5|789.9|19
1644424430000|2022-02-09 16:33:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|8
1644424440000|2022-02-09 16:34:00|790.5|789.9|790.8|790.2|790.8|790.2|790.5|789.9|14
1644424450000|2022-02-09 16:34:10|||||||||16
1644424460000|2022-02-09 16:34:20|790.6|790|790.5|789.9|790.8|790.2|790.5|789.9|53
1644424470000|2022-02-09 16:34:30|790.6|790|790.8|790.2|790.8|790.2|790.6|790|15
1644424480000|2022-02-09 16:34:40|||||||||2
1644424490000|2022-02-09 16:34:50|790.9|790.3|791|790.4|791.2|790.6|790.9|790.3|9
1644424500000|2022-02-09 16:35:00|||||||||16
1644424510000|2022-02-09 16:35:10|791.1|790.5|791|790.4|791.1|790.5|791|790.4|7
1644424520000|2022-02-09 16:35:20|||||||||3
1644424530000|2022-02-09 16:35:30|791.5|790.9|791.5|790.9|791.7|791.1|791.5|790.9|8
1644424540000|2022-02-09 16:35:40|||||||||1
1644424550000|2022-02-09 16:35:50|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|12
1644424560000|2022-02-09 16:36:00|791.5|790.9|791.5|790.9|791.6|791|791.5|790.9|11
1644424570000|2022-02-09 16:36:10|791.7|791.1|791.3|790.7|791.8|791.2|791.3|790.7|12
1644424580000|2022-02-09 16:36:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|4
1644424590000|2022-02-09 16:36:30|791.3|790.7|791.3|790.7|791.3|790.7|791.2|790.6|17
1644424600000|2022-02-09 16:36:40|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|5
1644424610000|2022-02-09 16:36:50|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|6
1644424620000|2022-02-09 16:37:00|||||||||2
1644424630000|2022-02-09 16:37:10|||||||||2
1644424640000|2022-02-09 16:37:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|7
1644424650000|2022-02-09 16:37:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1644424660000|2022-02-09 16:37:40|||||||||3
1644424670000|2022-02-09 16:37:50|791.5|790.9|791.6|791|791.6|791|791.5|790.9|23
1644424680000|2022-02-09 16:38:00|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|15
1644424690000|2022-02-09 16:38:10|||||||||2
1644424700000|2022-02-09 16:38:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|4
1644424710000|2022-02-09 16:38:30|||||||||2
1644424720000|2022-02-09 16:38:40|791.8|791.2|791.5|790.9|791.8|791.2|791.5|790.9|6
1644424730000|2022-02-09 16:38:50|791.3|790.7|791.3|790.7|791.5|790.9|791|790.4|25
1644424740000|2022-02-09 16:39:00|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|15
1644424750000|2022-02-09 16:39:10|791.6|791|791.5|790.9|791.6|791|791.5|790.9|7
1644424760000|2022-02-09 16:39:20|791.6|791|791.4|790.8|791.8|791.2|791.3|790.7|54
1644424770000|2022-02-09 16:39:30|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|4
1644424780000|2022-02-09 16:39:40|791.5|790.9|791.5|790.9|791.5|790.9|791.4|790.8|8
1644424790000|2022-02-09 16:39:50|791.4|790.8|791.4|790.8|791.5|790.9|791.3|790.7|24
1644424800000|2022-02-09 16:40:00|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|22
1644424810000|2022-02-09 16:40:10|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|2
1644424820000|2022-02-09 16:40:20|791.2|790.6|791.7|791.1|791.7|791.1|791.2|790.6|9
1644424830000|2022-02-09 16:40:30|791.6|791|791.5|790.9|791.6|791|791.5|790.9|7
1644424840000|2022-02-09 16:40:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|14
1644424850000|2022-02-09 16:40:50|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|38
1644424860000|2022-02-09 16:41:00|||||||||3
1644424870000|2022-02-09 16:41:10|791.6|791|791.4|790.8|791.6|791|791.4|790.8|8
1644424880000|2022-02-09 16:41:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|2
1644424890000|2022-02-09 16:41:30|791.4|790.8|791.3|790.7|791.4|790.8|791.2|790.6|11
1644424900000|2022-02-09 16:41:40|||||||||9
1644424910000|2022-02-09 16:41:50|791.1|790.5|791|790.4|791.1|790.5|790.9|790.3|28
1644424920000|2022-02-09 16:42:00|790.9|790.3|791|790.4|791|790.4|790.8|790.2|13
1644424930000|2022-02-09 16:42:10|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|5
1644424940000|2022-02-09 16:42:20|790.9|790.3|791|790.4|791|790.4|790.9|790.3|7
1644424950000|2022-02-09 16:42:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|18
1644424960000|2022-02-09 16:42:40|790.8|790.2|790.7|790.1|790.8|790.2|790.6|790|22
1644424970000|2022-02-09 16:42:50|790.5|789.9|790.3|789.7|790.6|790|790.3|789.7|13
1644424980000|2022-02-09 16:43:00|790.1|789.5|790.1|789.5|790.3|789.7|790|789.4|7
1644424990000|2022-02-09 16:43:10|||||||||17
1644425000000|2022-02-09 16:43:20|789.9|789.3|789.6|789|790|789.4|789.5|788.9|27
1644425010000|2022-02-09 16:43:30|789.5|788.9|789.5|788.9|789.5|788.9|789.4|788.8|27
1644425020000|2022-02-09 16:43:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|11
1644425030000|2022-02-09 16:43:50|789.3|788.7|789.6|789|789.6|789|789.3|788.7|7
1644425040000|2022-02-09 16:44:00|789.5|788.9|788.4|787.8|789.5|788.9|788.3|787.7|27
1644425050000|2022-02-09 16:44:10|788.5|787.9|789|788.4|789|788.4|788.4|787.8|30
1644425060000|2022-02-09 16:44:20|788.9|788.3|788.7|788.1|788.9|788.3|788.6|788|13
1644425070000|2022-02-09 16:44:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|3
1644425080000|2022-02-09 16:44:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|11
1644425090000|2022-02-09 16:44:50|789|788.4|789.3|788.7|789.4|788.8|789|788.4|21
1644425100000|2022-02-09 16:45:00|||||||||9
1644425110000|2022-02-09 16:45:10|||||||||3
1644425120000|2022-02-09 16:45:20|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|76
1644425130000|2022-02-09 16:45:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|26
1644425140000|2022-02-09 16:45:40|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|10
1644425150000|2022-02-09 16:45:50|788.5|787.9|788.7|788.1|788.8|788.2|788.5|787.9|8
1644425160000|2022-02-09 16:46:00|788.5|787.9|787.9|787.3|788.5|787.9|787.9|787.3|18
1644425170000|2022-02-09 16:46:10|788|787.4|787.9|787.3|788|787.4|787.9|787.3|6
1644425180000|2022-02-09 16:46:20|788|787.4|788|787.4|788|787.4|788|787.4|25
1644425190000|2022-02-09 16:46:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|7
1644425200000|2022-02-09 16:46:40|788|787.4|788.2|787.6|788.2|787.6|788|787.4|8
1644425210000|2022-02-09 16:46:50|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|3
1644425220000|2022-02-09 16:47:00|||||||||16
1644425230000|2022-02-09 16:47:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|20
1644425240000|2022-02-09 16:47:20|788.7|788.1|788.7|788.1|788.8|788.2|788.7|788.1|6
1644425250000|2022-02-09 16:47:30|788.5|787.9|788.8|788.2|788.8|788.2|788.5|787.9|12
1644425260000|2022-02-09 16:47:40|||||||||7
1644425270000|2022-02-09 16:47:50|789|788.4|789|788.4|789|788.4|789|788.4|14
1644425280000|2022-02-09 16:48:00|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|20
1644425290000|2022-02-09 16:48:10|788.7|788.1|788.6|788|788.7|788.1|788.4|787.8|53
1644425300000|2022-02-09 16:48:20|788.5|787.9|788.4|787.8|788.5|787.9|788.3|787.7|38
1644425310000|2022-02-09 16:48:30|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|13
1644425320000|2022-02-09 16:48:40|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|7
1644425330000|2022-02-09 16:48:50|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|7
1644425340000|2022-02-09 16:49:00|788.3|787.7|788.3|787.7|788.4|787.8|788.3|787.7|27
1644425350000|2022-02-09 16:49:10|788.4|787.8|788.4|787.8|788.5|787.9|788.3|787.7|11
1644425360000|2022-02-09 16:49:20|788.3|787.7|788.3|787.7|788.4|787.8|788.3|787.7|24
1644425370000|2022-02-09 16:49:30|788.4|787.8|788.3|787.7|788.5|787.9|788.3|787.7|40
1644425380000|2022-02-09 16:49:40|788.4|787.8|788.4|787.8|788.5|787.9|788.4|787.8|7
1644425390000|2022-02-09 16:49:50|788.3|787.7|788.3|787.7|788.4|787.8|788.3|787.7|5
1644425400000|2022-02-09 16:50:00|||||||||10
1644425410000|2022-02-09 16:50:10|788.5|787.9|788.5|787.9|788.5|787.9|788.4|787.8|5
1644425420000|2022-02-09 16:50:20|788.8|788.2|788.3|787.7|788.8|788.2|788.3|787.7|16
1644425430000|2022-02-09 16:50:30|||||||||7
1644425440000|2022-02-09 16:50:40|788.5|787.9|788.6|788|788.7|788.1|788.5|787.9|14
1644425450000|2022-02-09 16:50:50|788.5|787.9|788.3|787.7|788.6|788|788.3|787.7|30
1644425460000|2022-02-09 16:51:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|36
1644425470000|2022-02-09 16:51:10|788.7|788.1|788.4|787.8|788.8|788.2|788.3|787.7|21
1644425480000|2022-02-09 16:51:20|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|11
1644425490000|2022-02-09 16:51:30|788.6|788|788.2|787.6|788.8|788.2|788|787.4|14
1644425500000|2022-02-09 16:51:40|788|787.4|788|787.4|788|787.4|788|787.4|25
1644425510000|2022-02-09 16:51:50|787.8|787.2|787.7|787.1|787.8|787.2|787.5|786.9|25
1644425520000|2022-02-09 16:52:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|13
1644425530000|2022-02-09 16:52:10|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|20
1644425540000|2022-02-09 16:52:20|787.7|787.1|788|787.4|788|787.4|787.7|787.1|23
1644425550000|2022-02-09 16:52:30|787.9|787.3|787.6|787|787.9|787.3|787.5|786.9|13
1644425560000|2022-02-09 16:52:40|787.5|786.9|787.5|786.9|787.5|786.9|787.3|786.7|23
1644425570000|2022-02-09 16:52:50|787.4|786.8|787.3|786.7|787.6|787|787.3|786.7|22
1644425580000|2022-02-09 16:53:00|787.2|786.6|787.2|786.6|787.2|786.6|787|786.4|9
1644425590000|2022-02-09 16:53:10|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|15
1644425600000|2022-02-09 16:53:20|787|786.4|787|786.4|787|786.4|787|786.4|11
1644425610000|2022-02-09 16:53:30|786.8|786.2|786.8|786.2|786.9|786.3|786.8|786.2|43
1644425620000|2022-02-09 16:53:40|787|786.4|786.8|786.2|787|786.4|786.8|786.2|9
1644425630000|2022-02-09 16:53:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|18
1644425640000|2022-02-09 16:54:00|786.6|786|786.8|786.2|786.8|786.2|786.5|785.9|7
1644425650000|2022-02-09 16:54:10|786.7|786.1|786.8|786.2|786.8|786.2|786.5|785.9|9
1644425660000|2022-02-09 16:54:20|786.9|786.3|786.7|786.1|786.9|786.3|786.6|786|38
1644425670000|2022-02-09 16:54:30|786.6|786|786.8|786.2|786.8|786.2|786.6|786|31
1644425680000|2022-02-09 16:54:40|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|6
1644425690000|2022-02-09 16:54:50|786.5|785.9|786.7|786.1|786.7|786.1|786.5|785.9|4
1644425700000|2022-02-09 16:55:00|786.6|786|786.5|785.9|786.7|786.1|786.5|785.9|8
1644425710000|2022-02-09 16:55:10|786.6|786|786.7|786.1|786.9|786.3|786.6|786|38
1644425720000|2022-02-09 16:55:20|786.6|786|786.5|785.9|786.6|786|786.5|785.9|2
1644425730000|2022-02-09 16:55:30|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|8
1644425740000|2022-02-09 16:55:40|786.6|786|786.5|785.9|786.7|786.1|786.5|785.9|33
1644425750000|2022-02-09 16:55:50|||||||||5
1644425760000|2022-02-09 16:56:00|786.6|786|786.7|786.1|786.8|786.2|786.4|785.8|30
1644425770000|2022-02-09 16:56:10|786.5|785.9|786.5|785.9|786.6|786|786.5|785.9|23
1644425780000|2022-02-09 16:56:20|786.7|786.1|786.5|785.9|786.7|786.1|786.3|785.7|23
1644425790000|2022-02-09 16:56:30|786.7|786.1|786.7|786.1|786.7|786.1|786.5|785.9|13
1644425800000|2022-02-09 16:56:40|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|10
1644425810000|2022-02-09 16:56:50|786.3|785.7|786.3|785.7|786.3|785.7|786.2|785.6|10
1644425820000|2022-02-09 16:57:00|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|5
1644425830000|2022-02-09 16:57:10|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|14
1644425840000|2022-02-09 16:57:20|786.5|785.9|786.5|785.9|786.7|786.1|786.5|785.9|3
1644425850000|2022-02-09 16:57:30|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|5
1644425860000|2022-02-09 16:57:40|787|786.4|786.8|786.2|787|786.4|786.8|786.2|15
1644425870000|2022-02-09 16:57:50|787|786.4|787.3|786.7|787.3|786.7|787|786.4|12
1644425880000|2022-02-09 16:58:00|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|90
1644425890000|2022-02-09 16:58:10|787|786.4|786.7|786.1|787|786.4|786.7|786.1|9
1644425900000|2022-02-09 16:58:20|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|9
1644425910000|2022-02-09 16:58:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|20
1644425920000|2022-02-09 16:58:40|787|786.4|787.2|786.6|787.2|786.6|787|786.4|16
1644425930000|2022-02-09 16:58:50|787|786.4|787.2|786.6|787.2|786.6|787|786.4|23
1644425940000|2022-02-09 16:59:00|787.1|786.5|787.9|787.3|787.9|787.3|787|786.4|10
1644425950000|2022-02-09 16:59:10|787.5|786.9|787.8|787.2|787.9|787.3|787.5|786.9|42
1644425960000|2022-02-09 16:59:20|787|786.4|786.9|786.3|787|786.4|786.8|786.2|31
1644425970000|2022-02-09 16:59:30|787.2|786.6|787|786.4|787.2|786.6|787|786.4|13
1644425980000|2022-02-09 16:59:40|786.9|786.3|787.2|786.6|787.2|786.6|786.9|786.3|8
1644425990000|2022-02-09 16:59:50|787.1|786.5|787.2|786.2|787.2|786.6|787.1|786.2|17
1644426000000|2022-02-09 17:00:00|787.5|786|782.7|781.2|787.5|786.2|782.4|781.1|116
1644426010000|2022-02-09 17:00:10|782.8|781.8|782.7|781.2|782.9|781.8|781.9|781.1|63
1644426020000|2022-02-09 17:00:20|780.7|779.7|784.2|782.7|784.2|782.7|780.7|779.7|87
1644426030000|2022-02-09 17:00:30|785.3|783.8|786|785.4|786.8|786|784.5|783.5|111
1644426040000|2022-02-09 17:00:40|786.3|785.3|785.8|785.2|786.5|785.3|785.2|784.2|31
1644426050000|2022-02-09 17:00:50|786|785.4|785.6|785|786.3|785.4|785.3|784.2|26
1644426060000|2022-02-09 17:01:00|785.5|784.9|787.3|786.3|787.4|786.4|785.5|784.9|64
1644426070000|2022-02-09 17:01:10|787.2|786.2|785.8|784.8|787.2|786.5|785.4|784.7|49
1644426080000|2022-02-09 17:01:20|785.6|785|784.9|784.3|785.7|785.1|784.7|783.7|20
1644426090000|2022-02-09 17:01:30|785.2|784.6|786.8|786.2|787|786.4|784.9|784.3|30
1644426100000|2022-02-09 17:01:40|786.9|786.3|787.4|786.8|788.1|787.3|786.9|786.3|19
1644426110000|2022-02-09 17:01:50|787.5|786.9|786.8|786.2|787.7|787.1|786.8|786.2|16
1644426120000|2022-02-09 17:02:00|786.7|786.1|786.2|785.6|786.7|786.1|785.4|784.7|41
1644426130000|2022-02-09 17:02:10|786.3|785.7|786.6|786|786.9|786.3|786.1|785.5|41
1644426140000|2022-02-09 17:02:20|786.9|786.3|786.2|785.6|786.9|786.3|786.2|785.6|20
1644426150000|2022-02-09 17:02:30|786.4|785.8|786.6|786|786.6|786|786.4|785.8|12
1644426160000|2022-02-09 17:02:40|786.5|785.9|784.7|784.1|786.5|785.9|784.7|784.1|20
1644426170000|2022-02-09 17:02:50|784.6|784|784.1|783.5|784.9|784.3|783.9|783.3|45
1644426180000|2022-02-09 17:03:00|784.2|783.6|784.6|784|784.9|784.3|784.2|783.6|26
1644426190000|2022-02-09 17:03:10|784.7|784.1|784.9|784.3|785.1|784.5|784.6|784|25
1644426200000|2022-02-09 17:03:20|784.8|784.2|784.2|783.6|784.8|784.2|783.6|783|33
1644426210000|2022-02-09 17:03:30|784.5|783.9|784.6|784|784.7|784.1|784.4|783.8|12
1644426220000|2022-02-09 17:03:40|784.9|784.3|784.9|784.3|785.2|784.6|784.6|784|16
1644426230000|2022-02-09 17:03:50|785|784.4|784.9|784.3|785|784.4|784.6|784|9
1644426240000|2022-02-09 17:04:00|785.2|784.6|784.2|783.6|785.2|784.6|784.2|783.6|5
1644426250000|2022-02-09 17:04:10|784.3|783.3|784.2|783.6|784.3|783.7|783.8|783.2|26
1644426260000|2022-02-09 17:04:20|784|783.4|784.4|783.8|784.6|784|784|783.4|4
1644426270000|2022-02-09 17:04:30|783.7|783.1|784|783.4|784|783.4|783.6|783|67
1644426280000|2022-02-09 17:04:40|783.9|783.3|783.9|783.3|784|783.4|783.9|783.3|27
1644426290000|2022-02-09 17:04:50|783.4|782.8|783.9|783.3|783.9|783.3|783.4|782.8|17
1644426300000|2022-02-09 17:05:00|784.3|783.7|784.8|784.2|784.8|784.2|784.3|783.6|30
1644426310000|2022-02-09 17:05:10|784.9|784.3|785|784.4|785.3|784.7|784.9|784.3|142
1644426320000|2022-02-09 17:05:20|785.2|784.6|784.7|784.1|785.3|784.7|784.7|784.1|36
1644426330000|2022-02-09 17:05:30|784.6|784|784.2|783.6|784.8|784.2|784.1|783.5|10
1644426340000|2022-02-09 17:05:40|783.9|783.3|783.4|782.8|784.2|783.6|783.4|782.8|53
1644426350000|2022-02-09 17:05:50|782.6|782|781.6|781|782.6|782|781.6|780.8|47
1644426360000|2022-02-09 17:06:00|782.1|781.5|782.9|782.3|783.6|783|782|781.4|49
1644426370000|2022-02-09 17:06:10|782.7|782.1|782.6|782|783.6|783|782.6|782|23
1644426380000|2022-02-09 17:06:20|782.5|781.9|782.4|781.8|782.6|782|782.3|781.7|18
1644426390000|2022-02-09 17:06:30|782.1|781.5|783.4|782.8|783.4|782.8|782.1|781.5|119
1644426400000|2022-02-09 17:06:40|783.3|782.7|783.4|782.8|783.6|783|783.2|782.6|15
1644426410000|2022-02-09 17:06:50|783.6|783|783.5|782.9|783.6|783|783.4|782.8|18
1644426420000|2022-02-09 17:07:00|783.6|783|783.9|783.3|783.9|783.3|783.6|783|14
1644426430000|2022-02-09 17:07:10|784|783.4|784.4|783.8|784.5|783.9|784|783.4|42
1644426440000|2022-02-09 17:07:20|784.5|783.9|785.2|784.6|785.5|784.9|784.5|783.9|21
1644426450000|2022-02-09 17:07:30|785.1|784.5|786|785.4|786|785.4|785.1|784.5|76
1644426460000|2022-02-09 17:07:40|786.1|785.5|786|785.4|786.1|785.5|785.8|785.2|17
1644426470000|2022-02-09 17:07:50|785.9|785.3|785.6|785|785.9|785.3|785.6|785|12
1644426480000|2022-02-09 17:08:00|785.5|784.9|785.5|784.9|785.6|785|785.2|784.6|27
1644426490000|2022-02-09 17:08:10|785.4|784.8|785.5|784.9|785.5|784.9|785.3|784.7|30
1644426500000|2022-02-09 17:08:20|785.4|784.8|785.7|785.1|785.7|785.1|785.4|784.8|1
1644426510000|2022-02-09 17:08:30|785.8|785.2|785.6|785|785.8|785.2|785.6|785|2
1644426520000|2022-02-09 17:08:40|785.9|785.3|786.1|785.5|786.2|785.6|785.9|785.3|10
1644426530000|2022-02-09 17:08:50|786|785.4|785.6|785|786|785.4|785.5|784.9|22
1644426540000|2022-02-09 17:09:00|785.4|784.8|786|785.4|786|785.4|785.4|784.8|38
1644426550000|2022-02-09 17:09:10|786.1|785.5|786.4|785.8|786.4|785.8|786.1|785.5|4
1644426560000|2022-02-09 17:09:20|786.6|786|786.7|786.1|786.8|786.2|786.1|785.5|70
1644426570000|2022-02-09 17:09:30|786.9|786.3|786|785.4|786.9|786.3|785.9|785.3|9
1644426580000|2022-02-09 17:09:40|785.9|785.3|785.9|785.3|785.9|785.3|785.8|785.2|4
1644426590000|2022-02-09 17:09:50|785.8|785.2|786.3|785.7|786.3|785.7|785.8|785.2|5
1644426600000|2022-02-09 17:10:00|786.2|785.6|786.1|785.5|786.6|786|786.1|785.5|17
1644426610000|2022-02-09 17:10:10|786.2|785.6|785.9|785.3|786.2|785.6|785.9|785.3|3
1644426620000|2022-02-09 17:10:20|785.7|785.1|786.2|785.6|786.2|785.6|785.6|785|20
1644426630000|2022-02-09 17:10:30|786.4|785.8|786|785.4|786.4|785.8|786|785.4|12
1644426640000|2022-02-09 17:10:40|785.7|785.1|785.4|784.8|785.7|785.1|785.2|784.6|14
1644426650000|2022-02-09 17:10:50|785.5|784.9|784.1|783.5|785.5|784.9|784|783.4|30
1644426660000|2022-02-09 17:11:00|784.2|783.6|783.9|783.3|784.6|784|783.6|783|22
1644426670000|2022-02-09 17:11:10|783.8|783.2|783.6|783|783.8|783.2|783.4|782.8|22
1644426680000|2022-02-09 17:11:20|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|31
1644426690000|2022-02-09 17:11:30|784|783.4|783.5|782.9|784|783.4|783.4|782.8|21
1644426700000|2022-02-09 17:11:40|783.6|783|783.6|783|783.6|783|783.5|782.9|8
1644426710000|2022-02-09 17:11:50|783.2|782.6|782.5|781.9|783.2|782.6|782.4|781.8|524
1644426720000|2022-02-09 17:12:00|782.2|781.6|782.3|781.7|782.7|782.1|782.2|781.6|37
1644426730000|2022-02-09 17:12:10|782.2|781.6|781.8|781.2|782.3|781.7|781.4|780.8|22
1644426740000|2022-02-09 17:12:20|781.7|781.1|782.1|781.5|782.1|781.5|781.7|781.1|88
1644426750000|2022-02-09 17:12:30|781.8|781.2|782|781.4|782.1|781.5|781.8|781.2|13
1644426760000|2022-02-09 17:12:40|781.8|781.2|781.7|781.1|781.8|781.2|781.6|781|19
1644426770000|2022-02-09 17:12:50|781.8|781.2|781.5|780.9|781.8|781.2|781.5|780.9|18
1644426780000|2022-02-09 17:13:00|781.1|780.5|781.6|781|781.7|781.1|780.7|780.1|93
1644426790000|2022-02-09 17:13:10|781.3|780.7|780.4|779.8|781.3|780.7|780.4|779.8|30
1644426800000|2022-02-09 17:13:20|780.6|780|780.6|780|780.7|780.1|780.5|779.9|17
1644426810000|2022-02-09 17:13:30|780.5|779.9|780.6|780|780.6|780|780.3|779.7|10
1644426820000|2022-02-09 17:13:40|780.7|780.1|780.7|780.1|780.8|780.2|780.5|779.9|11
1644426830000|2022-02-09 17:13:50|780.6|780|780.5|779.9|780.6|780|780.5|779.9|7
1644426840000|2022-02-09 17:14:00|780.6|780|780.3|779.7|780.7|780.1|780.3|779.7|530
1644426850000|2022-02-09 17:14:10|780.4|779.8|780.1|779.5|780.4|779.8|780.1|779.5|10
1644426860000|2022-02-09 17:14:20|780.2|779.6|780.1|779.5|780.2|779.6|780.1|779.5|18
1644426870000|2022-02-09 17:14:30|780.2|779.6|779.9|779.3|780.2|779.6|779.8|779.2|17
1644426880000|2022-02-09 17:14:40|779.8|779.2|779.6|779|779.8|779.2|779.6|779|22
1644426890000|2022-02-09 17:14:50|779.3|778.7|779.3|778.7|779.3|778.7|779|778.4|32
1644426900000|2022-02-09 17:15:00|779.2|778.6|780.3|779.7|780.3|779.7|779.2|778.6|19
1644426910000|2022-02-09 17:15:10|780.5|779.9|780.3|779.7|780.6|780|780.2|779.6|18
1644426920000|2022-02-09 17:15:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|24
1644426930000|2022-02-09 17:15:30|780.7|780.1|780.1|779.5|780.7|780.1|780|779.4|7
1644426940000|2022-02-09 17:15:40|780|779.4|780|779.4|780|779.4|779.8|779.2|6
1644426950000|2022-02-09 17:15:50|779.8|779.2|779.8|779.2|779.8|779.2|779.8|779.2|3
1644426960000|2022-02-09 17:16:00|779.9|779.3|780.3|779.7|780.6|780|779.9|779.3|24
1644426970000|2022-02-09 17:16:10|780.4|779.8|780.7|780.1|780.7|780.1|780.4|779.8|13
1644426980000|2022-02-09 17:16:20|780.6|780|780.6|780|780.6|780|780.4|779.8|14
1644426990000|2022-02-09 17:16:30|780.3|779.7|780.7|780.1|780.7|780.1|780.3|779.7|7
1644427000000|2022-02-09 17:16:40|780.3|779.7|780.4|779.8|780.5|779.9|780.3|779.7|13
1644427010000|2022-02-09 17:16:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|4
1644427020000|2022-02-09 17:17:00|780.6|780|780.5|779.9|780.7|780.1|780.5|779.9|16
1644427030000|2022-02-09 17:17:10|780.2|779.6|780.3|779.7|780.3|779.7|780.2|779.6|4
1644427040000|2022-02-09 17:17:20|780.4|779.8|780.4|779.8|780.5|779.9|780.4|779.8|18
1644427050000|2022-02-09 17:17:30|780.5|779.9|780|779.4|780.5|779.9|780|779.4|13
1644427060000|2022-02-09 17:17:40|780.1|779.5|779.8|779.2|780.1|779.5|779.7|779.1|20
1644427070000|2022-02-09 17:17:50|779.9|779.3|779.9|779.3|780|779.4|779.9|779.3|8
1644427080000|2022-02-09 17:18:00|779.7|779.1|779.8|779.2|780.2|779.6|779.7|779.1|18
1644427090000|2022-02-09 17:18:10|779.9|779.3|780.3|779.7|780.5|779.9|779.9|779.3|14
1644427100000|2022-02-09 17:18:20|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|9
1644427110000|2022-02-09 17:18:30|780.4|779.8|780.9|780.3|780.9|780.3|780.2|779.6|203
1644427120000|2022-02-09 17:18:40|781|780.4|781.6|781|781.8|781.2|780.9|780.3|15
1644427130000|2022-02-09 17:18:50|781.3|780.7|781.6|781|781.9|781.3|781.3|780.7|43
1644427140000|2022-02-09 17:19:00|781.5|780.9|781.2|780.6|781.6|781|781.2|780.6|17
1644427150000|2022-02-09 17:19:10|781.4|780.8|781.4|780.8|781.7|781.1|781.3|780.7|33
1644427160000|2022-02-09 17:19:20|||||||||2
1644427170000|2022-02-09 17:19:30|781.5|780.9|781.8|781.2|781.8|781.2|781.5|780.9|9
1644427180000|2022-02-09 17:19:40|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|4
1644427190000|2022-02-09 17:19:50|782.2|781.6|782.2|781.6|782.3|781.7|782.2|781.6|17
1644427200000|2022-02-09 17:20:00|781.9|781.3|782.4|781.8|782.4|781.8|781.9|781.3|33
1644427210000|2022-02-09 17:20:10|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|13
1644427220000|2022-02-09 17:20:20|782.3|781.7|782.3|781.7|782.4|781.8|782.2|781.6|23
1644427230000|2022-02-09 17:20:30|782.2|781.6|782.3|781.7|782.3|781.7|782.2|781.6|29
1644427240000|2022-02-09 17:20:40|782.2|781.6|782.1|781.5|782.4|781.8|781.9|781.3|40
1644427250000|2022-02-09 17:20:50|781.9|781.3|781.9|781.3|781.9|781.3|781.7|781.1|23
1644427260000|2022-02-09 17:21:00|782|781.4|782.8|782.2|782.8|782.2|782|781.4|24
1644427270000|2022-02-09 17:21:10|782.7|782.1|782.7|782.1|782.8|782.2|782.6|782|20
1644427280000|2022-02-09 17:21:20|782.8|782.2|782.8|782.2|782.9|782.3|782.8|782.2|30
1644427290000|2022-02-09 17:21:30|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|101
1644427300000|2022-02-09 17:21:40|782.9|782.3|782.9|782.3|782.9|782.3|782.8|782.2|3
1644427310000|2022-02-09 17:21:50|783|782.4|783.8|783.2|783.8|783.2|783|782.4|34
1644427320000|2022-02-09 17:22:00|783.9|783.3|784.1|783.5|784.1|783.5|783.8|783.2|20
1644427330000|2022-02-09 17:22:10|784|783.4|784.4|783.8|784.5|783.9|784|783.4|40
1644427340000|2022-02-09 17:22:20|784.3|783.7|784.2|783.6|784.5|783.9|784.1|783.5|47
1644427350000|2022-02-09 17:22:30|784.1|783.5|783.7|783.1|784.2|783.6|783.7|783.1|12
1644427360000|2022-02-09 17:22:40|783.6|783|783.6|783|783.6|783|783.5|782.9|6
1644427370000|2022-02-09 17:22:50|783.4|782.8|783.6|783|783.6|783|783.4|782.8|1
1644427380000|2022-02-09 17:23:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|15
1644427390000|2022-02-09 17:23:10|783.6|783|783.6|783|783.6|783|783.4|782.8|8
1644427400000|2022-02-09 17:23:20|783.4|782.8|783.9|783.3|783.9|783.3|783.4|782.8|39
1644427410000|2022-02-09 17:23:30|784|783.4|783.8|783.2|784.1|783.5|783.8|783.2|12
1644427420000|2022-02-09 17:23:40|783.7|783.1|783.8|783.2|783.9|783.3|783.7|783.1|29
1644427430000|2022-02-09 17:23:50|783.7|783.1|783.6|783|783.8|783.2|783.6|783|8
1644427440000|2022-02-09 17:24:00|783.7|783.1|783.8|783.2|783.8|783.2|783.6|783|31
1644427450000|2022-02-09 17:24:10|783.9|783.3|784.3|783.7|784.3|783.7|783.9|783.3|4
1644427460000|2022-02-09 17:24:20|784.6|784|784.6|784|784.6|784|784.6|784|9
1644427470000|2022-02-09 17:24:30|784.5|783.9|784.5|783.9|784.6|784|784.4|783.8|16
1644427480000|2022-02-09 17:24:40|784.4|783.8|784.3|783.7|784.5|783.9|784.2|783.6|36
1644427490000|2022-02-09 17:24:50|784.4|783.8|784.6|784|784.6|784|784.4|783.8|23
1644427500000|2022-02-09 17:25:00|||||||||16
1644427510000|2022-02-09 17:25:10|||||||||4
1644427520000|2022-02-09 17:25:20|784.5|783.9|784.6|784|784.6|784|784.4|783.8|5
1644427530000|2022-02-09 17:25:30|784.5|783.9|784.5|783.9|784.6|784|784.4|783.8|8
1644427540000|2022-02-09 17:25:40|784.6|784|784.7|784.1|784.7|784.1|784.6|784|15
1644427550000|2022-02-09 17:25:50|784.8|784.2|784.4|783.8|784.8|784.2|784.4|783.8|9
1644427560000|2022-02-09 17:26:00|784.2|783.6|784.3|783.7|784.3|783.7|784.1|783.5|11
1644427570000|2022-02-09 17:26:10|||||||||153
1644427580000|2022-02-09 17:26:20|784.4|783.8|784.4|783.8|784.6|784|784.4|783.8|270
1644427590000|2022-02-09 17:26:30|784.3|783.7|784.1|783.5|784.3|783.7|784.1|783.5|6
1644427600000|2022-02-09 17:26:40|784|783.4|784.2|783.6|784.2|783.6|784|783.4|6
1644427610000|2022-02-09 17:26:50|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|9
1644427620000|2022-02-09 17:27:00|783.9|783.3|784.1|783.5|784.2|783.6|783.8|783.2|9
1644427630000|2022-02-09 17:27:10|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|57
1644427640000|2022-02-09 17:27:20|783.9|783.3|783.9|783.3|784.1|783.5|783.9|783.3|17
1644427650000|2022-02-09 17:27:30|783.8|783.2|784|783.4|784.1|783.5|783.8|783.2|13
1644427660000|2022-02-09 17:27:40|784.1|783.5|783.4|782.8|784.2|783.6|783.3|782.7|13
1644427670000|2022-02-09 17:27:50|783.5|782.9|783.3|782.7|783.5|782.9|783.1|782.5|35
1644427680000|2022-02-09 17:28:00|783.6|783|784.2|783.6|784.2|783.6|783.6|783|17
1644427690000|2022-02-09 17:28:10|||||||||10
1644427700000|2022-02-09 17:28:20|||||||||1
1644427710000|2022-02-09 17:28:30|784.1|783.5|784.1|783.5|784.1|783.5|783.9|783.3|11
1644427720000|2022-02-09 17:28:40|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|12
1644427730000|2022-02-09 17:28:50|||||||||106
1644427740000|2022-02-09 17:29:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|4
1644427750000|2022-02-09 17:29:10|784.2|783.6|785.1|784.5|785.1|784.5|784.2|783.6|22
1644427760000|2022-02-09 17:29:20|785.2|784.6|785.1|784.5|785.4|784.8|785.1|784.5|10
1644427770000|2022-02-09 17:29:30|785.2|784.6|785.4|784.8|785.4|784.8|785.1|784.5|23
1644427780000|2022-02-09 17:29:40|785.5|784.9|785.9|785.3|785.9|785.3|785.5|784.9|73
1644427790000|2022-02-09 17:29:50|786|785.4|786|785.4|786.2|785.6|785.7|785.1|151
1644427800000|2022-02-09 17:30:00|786.1|785.5|785.7|785.1|786.1|785.5|785.7|785.1|12
1644427810000|2022-02-09 17:30:10|785.6|785|785.9|785.3|785.9|785.3|785.6|785|14
1644427820000|2022-02-09 17:30:20|786|785.4|785.9|785.3|786.2|785.6|785.9|785.3|15
1644427830000|2022-02-09 17:30:30|785.8|785.2|786.2|785.6|786.4|785.8|785.8|785.2|31
1644427840000|2022-02-09 17:30:40|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|5
1644427850000|2022-02-09 17:30:50|786.3|785.7|786|785.4|786.3|785.7|786|785.4|10
1644427860000|2022-02-09 17:31:00|786.1|785.5|785.6|785|786.1|785.5|785.5|784.9|9
1644427870000|2022-02-09 17:31:10|785.4|784.8|785.7|785.1|785.7|785.1|785.4|784.8|5
1644427880000|2022-02-09 17:31:20|785.8|785.2|785.3|784.7|785.8|785.2|785.2|784.6|13
1644427890000|2022-02-09 17:31:30|785.2|784.6|785.2|784.6|785.3|784.7|784.9|784.3|10
1644427900000|2022-02-09 17:31:40|785.3|784.7|785.4|784.8|785.6|785|785.3|784.7|8
1644427910000|2022-02-09 17:31:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|3
1644427920000|2022-02-09 17:32:00|785.4|784.8|785.4|784.8|785.4|784.8|785.3|784.7|5
1644427930000|2022-02-09 17:32:10|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|5
1644427940000|2022-02-09 17:32:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|5
1644427950000|2022-02-09 17:32:30|||||||||7
1644427960000|2022-02-09 17:32:40|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|12
1644427970000|2022-02-09 17:32:50|785|784.4|785.1|784.5|785.1|784.5|785|784.4|1
1644427980000|2022-02-09 17:33:00|785.7|785.1|785.8|785.2|786|785.4|785.7|785.1|67
1644427990000|2022-02-09 17:33:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|2
1644428000000|2022-02-09 17:33:20|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|12
1644428010000|2022-02-09 17:33:30|785.6|785|785.1|784.5|785.6|785|785.1|784.5|30
1644428020000|2022-02-09 17:33:40|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|4
1644428030000|2022-02-09 17:33:50|785.4|784.8|785.6|785|785.6|785|785.4|784.8|5
1644428040000|2022-02-09 17:34:00|785.5|784.9|785.1|784.5|785.5|784.9|784.9|784.3|15
1644428050000|2022-02-09 17:34:10|784.9|784.3|784.3|783.7|785.1|784.5|784.3|783.7|23
1644428060000|2022-02-09 17:34:20|784.2|783.6|784.3|783.7|784.3|783.7|784.1|783.5|4
1644428070000|2022-02-09 17:34:30|784.4|783.8|784.2|783.6|784.4|783.8|784.1|783.5|17
1644428080000|2022-02-09 17:34:40|784.1|783.5|784.1|783.5|784.2|783.6|784.1|783.5|5
1644428090000|2022-02-09 17:34:50|783.9|783.3|784.3|783.7|784.3|783.7|783.9|783.3|7
1644428100000|2022-02-09 17:35:00|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|6
1644428110000|2022-02-09 17:35:10|784.2|783.6|784.1|783.5|784.2|783.6|783.8|783.2|20
1644428120000|2022-02-09 17:35:20|784|783.4|784|783.4|784.1|783.5|784|783.4|27
1644428130000|2022-02-09 17:35:30|783.8|783.2|783.3|782.7|783.8|783.2|783.3|782.7|22
1644428140000|2022-02-09 17:35:40|783.5|782.9|783.3|782.7|783.5|782.9|783.3|782.7|18
1644428150000|2022-02-09 17:35:50|||||||||1
1644428160000|2022-02-09 17:36:00|783.2|782.6|783.7|783.1|783.8|783.2|783.2|782.6|23
1644428170000|2022-02-09 17:36:10|783.5|782.9|783.6|783|783.6|783|783.5|782.9|1
1644428180000|2022-02-09 17:36:20|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|5
1644428190000|2022-02-09 17:36:30|783.6|783|783.6|783|783.6|783|783.6|783|5
1644428200000|2022-02-09 17:36:40|783.7|783.1|783.9|783.3|783.9|783.3|783.7|783.1|15
1644428210000|2022-02-09 17:36:50|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|7
1644428220000|2022-02-09 17:37:00|783.4|782.8|783.2|782.6|783.4|782.8|783.1|782.5|19
1644428230000|2022-02-09 17:37:10|783.4|782.8|783.1|782.5|783.4|782.8|783.1|782.5|424
1644428240000|2022-02-09 17:37:20|783.2|782.6|783.4|782.8|783.6|783|783.2|782.6|12
1644428250000|2022-02-09 17:37:30|783.2|782.6|783.2|782.6|783.3|782.7|783.2|782.6|3
1644428260000|2022-02-09 17:37:40|783.1|782.5|782.9|782.3|783.1|782.5|782.7|782.1|50
1644428270000|2022-02-09 17:37:50|782.7|782.1|783|782.4|783|782.4|782.7|782.1|26
1644428280000|2022-02-09 17:38:00|783.1|782.5|783.2|782.6|783.4|782.8|783|782.4|73
1644428290000|2022-02-09 17:38:10|783.4|782.8|783.4|782.8|783.4|782.8|783.3|782.7|4
1644428300000|2022-02-09 17:38:20|||||||||1
1644428310000|2022-02-09 17:38:30|||||||||6
1644428320000|2022-02-09 17:38:40|783.5|782.9|783|782.4|783.5|782.9|783|782.4|13
1644428330000|2022-02-09 17:38:50|||||||||5
1644428340000|2022-02-09 17:39:00|783.1|782.5|783|782.4|783.1|782.5|783|782.4|20
1644428350000|2022-02-09 17:39:10|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|6
1644428360000|2022-02-09 17:39:20|783.1|782.5|783.1|782.5|783.2|782.6|783.1|782.5|3
1644428370000|2022-02-09 17:39:30|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|10
1644428380000|2022-02-09 17:39:40|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|3
1644428390000|2022-02-09 17:39:50|783|782.4|782.9|782.3|783|782.4|782.9|782.3|8
1644428400000|2022-02-09 17:40:00|783|782.4|783.1|782.5|783.1|782.5|783|782.4|8
1644428410000|2022-02-09 17:40:10|783|782.4|783|782.4|783|782.4|783|782.4|5
1644428420000|2022-02-09 17:40:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|3
1644428430000|2022-02-09 17:40:30|783.1|782.5|783.4|782.8|783.4|782.8|783.1|782.5|10
1644428440000|2022-02-09 17:40:40|||||||||5
1644428450000|2022-02-09 17:40:50|783.2|782.6|783|782.4|783.2|782.6|782.7|782.1|30
1644428460000|2022-02-09 17:41:00|782.9|782.3|782.6|782|782.9|782.3|782.6|782|16
1644428470000|2022-02-09 17:41:10|782.5|781.9|782.2|781.6|782.5|781.9|782.2|781.6|6
1644428480000|2022-02-09 17:41:20|782.1|781.5|782.4|781.8|782.4|781.8|782|781.4|35
1644428490000|2022-02-09 17:41:30|782.2|781.6|782.1|781.5|782.2|781.6|782|781.4|6
1644428500000|2022-02-09 17:41:40|782|781.4|782.2|781.6|782.2|781.6|782|781.4|24
1644428510000|2022-02-09 17:41:50|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|7
1644428520000|2022-02-09 17:42:00|782.5|781.9|782.5|781.9|782.6|782|782.5|781.9|18
1644428530000|2022-02-09 17:42:10|782.7|782.1|782.9|782.3|782.9|782.3|782.6|782|7
1644428540000|2022-02-09 17:42:20|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|3
1644428550000|2022-02-09 17:42:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|2
1644428560000|2022-02-09 17:42:40|782.6|782|782.5|781.9|782.6|782|782.5|781.9|39
1644428570000|2022-02-09 17:42:50|||||||||23
1644428580000|2022-02-09 17:43:00|782.6|782|782.5|781.9|782.6|782|782.5|781.9|12
1644428590000|2022-02-09 17:43:10|782.6|782|782.6|782|782.7|782.1|782.5|781.9|8
1644428600000|2022-02-09 17:43:20|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|3
1644428610000|2022-02-09 17:43:30|782.9|782.3|782.9|782.3|782.9|782.3|782.7|782.1|28
1644428620000|2022-02-09 17:43:40|782.8|782.2|782.7|782.1|782.9|782.3|782.6|782|5
1644428630000|2022-02-09 17:43:50|782.6|782|782.6|782|782.6|782|782.6|782|2
1644428640000|2022-02-09 17:44:00|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|12
1644428650000|2022-02-09 17:44:10|782.9|782.3|783|782.4|783|782.4|782.9|782.3|3
1644428660000|2022-02-09 17:44:20|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|12
1644428670000|2022-02-09 17:44:30|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|3
1644428680000|2022-02-09 17:44:40|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|7
1644428690000|2022-02-09 17:44:50|||||||||2
1644428700000|2022-02-09 17:45:00|783.6|783|783.5|782.9|783.6|783|783.5|782.9|11
1644428710000|2022-02-09 17:45:10|783.6|783|783.5|782.9|783.6|783|783.5|782.9|23
1644428720000|2022-02-09 17:45:20|783.6|783|783.6|783|783.6|783|783.6|783|5
1644428730000|2022-02-09 17:45:30|||||||||3
1644428740000|2022-02-09 17:45:40|783.5|782.9|783.1|782.5|783.5|782.9|783.1|782.5|6
1644428750000|2022-02-09 17:45:50|||||||||4
1644428760000|2022-02-09 17:46:00|783.2|782.6|783.1|782.5|783.4|782.8|783.1|782.5|17
1644428770000|2022-02-09 17:46:10|||||||||31
1644428780000|2022-02-09 17:46:20|783|782.4|782.9|782.3|783|782.4|782.9|782.3|3
1644428790000|2022-02-09 17:46:30|783|782.4|783.2|782.6|783.2|782.6|783|782.4|13
1644428800000|2022-02-09 17:46:40|783|782.4|783|782.4|783|782.4|782.9|782.3|6
1644428810000|2022-02-09 17:46:50|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|4
1644428820000|2022-02-09 17:47:00|||||||||6
1644428830000|2022-02-09 17:47:10|783.4|782.8|783.2|782.6|783.4|782.8|783.1|782.5|9
1644428840000|2022-02-09 17:47:20|783.4|782.8|783.2|782.6|783.5|782.9|783.2|782.6|14
1644428850000|2022-02-09 17:47:30|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|19
1644428860000|2022-02-09 17:47:40|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|3
1644428870000|2022-02-09 17:47:50|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|9
1644428880000|2022-02-09 17:48:00|783.2|782.6|783.4|782.8|783.4|782.8|783.2|782.6|18
1644428890000|2022-02-09 17:48:10|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|5
1644428900000|2022-02-09 17:48:20|783.1|782.5|783|782.4|783.1|782.5|783|782.4|4
1644428910000|2022-02-09 17:48:30|||||||||6
1644428920000|2022-02-09 17:48:40|782.9|782.3|782.9|782.3|782.9|782.3|782.7|782.1|11
1644428930000|2022-02-09 17:48:50|782.8|782.2|783.2|782.6|783.2|782.6|782.8|782.2|12
1644428940000|2022-02-09 17:49:00|783.4|782.8|783.2|782.6|783.6|783|783.2|782.6|37
1644428950000|2022-02-09 17:49:10|783.3|782.7|783.6|783|783.6|783|783.2|782.6|24
1644428960000|2022-02-09 17:49:20|||||||||5
1644428970000|2022-02-09 17:49:30|783.7|783.1|783.6|783|783.7|783.1|783.6|783|8
1644428980000|2022-02-09 17:49:40|783.5|782.9|783.6|783|783.6|783|783.5|782.9|12
1644428990000|2022-02-09 17:49:50|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|3
1644429000000|2022-02-09 17:50:00|783.6|783|783.5|782.9|783.6|783|783.5|782.9|28
1644429010000|2022-02-09 17:50:10|783.2|782.6|784.5|783.9|784.6|784|783.2|782.6|51
1644429020000|2022-02-09 17:50:20|784.4|783.8|784.4|783.8|784.6|784|784.4|783.8|12
1644429030000|2022-02-09 17:50:30|784.5|783.9|784.5|783.9|784.5|783.9|784.4|783.8|1
1644429040000|2022-02-09 17:50:40|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|15
1644429050000|2022-02-09 17:50:50|784.7|784.1|785|784.4|785|784.4|784.7|784.1|11
1644429060000|2022-02-09 17:51:00|784.9|784.3|785.1|784.5|785.1|784.5|784.8|784.2|215
1644429070000|2022-02-09 17:51:10|785.2|784.6|785|784.4|785.3|784.7|785|784.4|182
1644429080000|2022-02-09 17:51:20|785.1|784.5|785.1|784.5|785.2|784.6|785|784.4|5
1644429090000|2022-02-09 17:51:30|784.9|784.3|785|784.4|785|784.4|784.9|784.3|14
1644429100000|2022-02-09 17:51:40|||||||||2
1644429110000|2022-02-09 17:51:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1644429120000|2022-02-09 17:52:00|785|784.4|785|784.4|785.1|784.5|784.9|784.3|16
1644429130000|2022-02-09 17:52:10|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|8
1644429140000|2022-02-09 17:52:20|785.5|784.9|785.6|785|785.8|785.2|785.2|784.6|109
1644429150000|2022-02-09 17:52:30|785.5|784.9|785.6|785|785.8|785.2|785.5|784.9|33
1644429160000|2022-02-09 17:52:40|785.3|784.7|785.8|785.2|785.8|785.2|785.3|784.7|17
1644429170000|2022-02-09 17:52:50|785.7|785.1|785.5|784.9|785.8|785.2|785.5|784.9|11
1644429180000|2022-02-09 17:53:00|785.4|784.8|785.5|784.9|785.5|784.9|785.2|784.6|12
1644429190000|2022-02-09 17:53:10|785.3|784.7|785.5|784.9|785.5|784.9|785.3|784.7|4
1644429200000|2022-02-09 17:53:20|785.4|784.8|785.3|784.7|785.4|784.8|785.1|784.5|13
1644429210000|2022-02-09 17:53:30|||||||||8
1644429220000|2022-02-09 17:53:40|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|11
1644429230000|2022-02-09 17:53:50|||||||||4
1644429240000|2022-02-09 17:54:00|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|7
1644429250000|2022-02-09 17:54:10|785.2|784.6|785.2|784.6|785.3|784.7|785.2|784.6|5
1644429260000|2022-02-09 17:54:20|785|784.4|785.3|784.7|785.3|784.7|785|784.4|14
1644429270000|2022-02-09 17:54:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|4
1644429280000|2022-02-09 17:54:40|785.5|784.9|785.5|784.9|785.6|785|785.5|784.9|4
1644429290000|2022-02-09 17:54:50|785.6|785|785.6|785|785.6|785|785.5|784.9|18
1644429300000|2022-02-09 17:55:00|785.5|784.9|785.4|784.8|785.6|785|785.4|784.8|5
1644429310000|2022-02-09 17:55:10|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|16
1644429320000|2022-02-09 17:55:20|||||||||1
1644429330000|2022-02-09 17:55:30|785.5|784.9|785.6|785|785.6|785|785.5|784.9|6
1644429340000|2022-02-09 17:55:40|785.5|784.9|785.6|785|785.6|785|785.5|784.9|5
1644429350000|2022-02-09 17:55:50|785.5|784.9|785.6|785|785.6|785|785.5|784.9|12
1644429360000|2022-02-09 17:56:00|785.7|785.1|786.1|785.5|786.1|785.5|785.7|785.1|15
1644429370000|2022-02-09 17:56:10|786.3|785.7|786.1|785.5|786.3|785.7|786|785.4|9
1644429380000|2022-02-09 17:56:20|786.3|785.7|786|785.4|786.3|785.7|785.9|785.3|9
1644429390000|2022-02-09 17:56:30|785.9|785.3|785.6|785|785.9|785.3|785.6|785|10
1644429400000|2022-02-09 17:56:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|3
1644429410000|2022-02-09 17:56:50|785.9|785.3|785.7|785.1|785.9|785.3|785.6|785|23
1644429420000|2022-02-09 17:57:00|785.8|785.2|785.6|785|785.8|785.2|785.6|785|3
1644429430000|2022-02-09 17:57:10|785.7|785.1|785.6|785|785.8|785.2|785.6|785|30
1644429440000|2022-02-09 17:57:20|785.5|784.9|785.5|784.9|785.5|784.9|785.3|784.7|18
1644429450000|2022-02-09 17:57:30|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|8
1644429460000|2022-02-09 17:57:40|785.1|784.5|785.1|784.5|785.4|784.8|785.1|784.5|21
1644429470000|2022-02-09 17:57:50|||||||||3
1644429480000|2022-02-09 17:58:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|13
1644429490000|2022-02-09 17:58:10|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|12
1644429500000|2022-02-09 17:58:20|785|784.4|785|784.4|785|784.4|785|784.4|39
1644429510000|2022-02-09 17:58:30|||||||||15
1644429520000|2022-02-09 17:58:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|13
1644429530000|2022-02-09 17:58:50|785|784.4|785|784.4|785.2|784.6|785|784.4|17
1644429540000|2022-02-09 17:59:00|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|23
1644429550000|2022-02-09 17:59:10|785|784.4|785.1|784.5|785.1|784.5|785|784.4|15
1644429560000|2022-02-09 17:59:20|785.2|784.6|786|785.4|786|785.4|785.2|784.6|51
1644429570000|2022-02-09 17:59:30|785.7|785.1|786|785.4|786|785.4|785.7|785.1|23
1644429580000|2022-02-09 17:59:40|785.9|785.3|785.9|785.3|786|785.4|785.9|785.3|15
1644429590000|2022-02-09 17:59:50|786|785.4|786|785.4|786|785.4|786|785.4|2
1644429600000|2022-02-09 18:00:00|785.7|785.1|785.6|785|785.7|785.1|785.5|784.9|11
1644429610000|2022-02-09 18:00:10|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|3
1644429620000|2022-02-09 18:00:20|785.7|785.1|785.6|785|785.7|785.1|785.6|785|2
1644429630000|2022-02-09 18:00:30|785.7|785.1|785.6|785|785.7|785.1|785.6|785|3
1644429640000|2022-02-09 18:00:40|||||||||2
1644429650000|2022-02-09 18:00:50|785.5|784.9|785.7|785.1|785.7|785.1|785.5|784.9|10
1644429660000|2022-02-09 18:01:00|785.9|785.3|785.9|785.3|785.9|785.3|785.7|785.1|12
1644429670000|2022-02-09 18:01:10|||||||||3
1644429680000|2022-02-09 18:01:20|786|785.4|786.1|785.5|786.1|785.5|786|785.4|16
1644429700000|2022-02-09 18:01:40|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|2
1644429710000|2022-02-09 18:01:50|785.9|785.3|786|785.4|786|785.4|785.9|785.3|14
1644429720000|2022-02-09 18:02:00|||||||||3
1644429730000|2022-02-09 18:02:10|785.9|785.3|785.5|784.9|786|785.4|785.4|784.8|27
1644429740000|2022-02-09 18:02:20|785.6|785|785.6|785|785.9|785.3|785.6|785|11
1644429750000|2022-02-09 18:02:30|785.5|784.9|785.6|785|785.6|785|785.5|784.9|1
1644429760000|2022-02-09 18:02:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|14
1644429770000|2022-02-09 18:02:50|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|7
1644429780000|2022-02-09 18:03:00|785.4|784.8|785.5|784.9|785.6|785|785.4|784.8|6
1644429790000|2022-02-09 18:03:10|785.2|784.6|784.9|784.3|785.2|784.6|784.9|784.3|13
1644429800000|2022-02-09 18:03:20|785|784.4|785.1|784.5|785.1|784.5|785|784.4|1
1644429810000|2022-02-09 18:03:30|785|784.4|785|784.4|785.1|784.5|785|784.4|4
1644429820000|2022-02-09 18:03:40|||||||||2
1644429830000|2022-02-09 18:03:50|785.1|784.5|785|784.4|785.1|784.5|784.9|784.3|12
1644429840000|2022-02-09 18:04:00|785.1|784.5|785.1|784.5|785.1|784.5|785|784.4|1
1644429850000|2022-02-09 18:04:10|785|784.4|785|784.4|785|784.4|785|784.4|0
1644429860000|2022-02-09 18:04:20|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|2
1644429870000|2022-02-09 18:04:30|785.4|784.8|785.1|784.5|785.4|784.8|785.1|784.5|6
1644429880000|2022-02-09 18:04:40|785|784.4|785|784.4|785.1|784.5|785|784.4|15
1644429890000|2022-02-09 18:04:50|784.9|784.3|785.1|784.5|785.2|784.6|784.9|784.3|8
1644429900000|2022-02-09 18:05:00|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|1
1644429910000|2022-02-09 18:05:10|785.2|784.6|785|784.4|785.2|784.6|785|784.4|8
1644429920000|2022-02-09 18:05:20|785.1|784.5|785.1|784.5|785.1|784.5|785|784.4|2
1644429930000|2022-02-09 18:05:30|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|11
1644429940000|2022-02-09 18:05:40|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|0
1644429950000|2022-02-09 18:05:50|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|6
1644429960000|2022-02-09 18:06:00|785.4|784.8|785.6|785|785.7|785.1|785.4|784.8|8
1644429970000|2022-02-09 18:06:10|785.5|784.9|785.6|785|785.6|785|785.5|784.9|3
1644429980000|2022-02-09 18:06:20|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|4
1644429990000|2022-02-09 18:06:30|785.7|785.1|785.9|785.3|786|785.4|785.6|785|23
1644430000000|2022-02-09 18:06:40|786|785.4|786|785.4|786|785.4|786|785.4|1
1644430010000|2022-02-09 18:06:50|785.9|785.3|786|785.4|786|785.4|785.9|785.3|1
1644430020000|2022-02-09 18:07:00|785.9|785.3|786|785.4|786|785.4|785.9|785.3|5
1644430030000|2022-02-09 18:07:10|||||||||10
1644430040000|2022-02-09 18:07:20|785.9|785.3|785.6|785|785.9|785.3|785.6|785|5
1644430050000|2022-02-09 18:07:30|785.5|784.9|785.5|784.9|785.6|785|785.5|784.9|4
1644430060000|2022-02-09 18:07:40|785.6|785|785.6|785|785.6|785|785.6|785|0
1644430080000|2022-02-09 18:08:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|6
1644430090000|2022-02-09 18:08:10|785.9|785.3|786.1|785.5|786.1|785.5|785.9|785.3|18
1644430100000|2022-02-09 18:08:20|786.2|785.6|786.2|785.6|786.4|785.8|786.2|785.6|15
1644430110000|2022-02-09 18:08:30|786|785.4|786.1|785.5|786.1|785.5|786|785.4|1
1644430120000|2022-02-09 18:08:40|||||||||19
1644430140000|2022-02-09 18:09:00|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|8
1644430160000|2022-02-09 18:09:20|||||||||1
1644430170000|2022-02-09 18:09:30|||||||||1
1644430180000|2022-02-09 18:09:40|||||||||3
1644430190000|2022-02-09 18:09:50|||||||||21
1644430200000|2022-02-09 18:10:00|786.2|785.6|786.5|785.9|786.5|785.9|786.2|785.6|3
1644430210000|2022-02-09 18:10:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|24
1644430230000|2022-02-09 18:10:30|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|2
1644430240000|2022-02-09 18:10:40|786.1|785.5|786.4|785.8|786.5|785.9|786.1|785.5|10
1644430250000|2022-02-09 18:10:50|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|4
1644430260000|2022-02-09 18:11:00|786.4|785.8|786.6|786|786.7|786.1|786.4|785.8|5
1644430270000|2022-02-09 18:11:10|786.7|786.1|786.6|786|786.7|786.1|786.6|786|1
1644430280000|2022-02-09 18:11:20|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|1
1644430290000|2022-02-09 18:11:30|787|786.4|787|786.4|787|786.4|787|786.4|3
1644430300000|2022-02-09 18:11:40|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|11
1644430310000|2022-02-09 18:11:50|||||||||2
1644430320000|2022-02-09 18:12:00|786.8|786.2|786.9|786.3|787|786.4|786.7|786.1|16
1644430330000|2022-02-09 18:12:10|||||||||1
1644430340000|2022-02-09 18:12:20|787|786.4|787.2|786.6|787.2|786.6|787|786.4|19
1644430350000|2022-02-09 18:12:30|787.1|786.5|787|786.4|787.1|786.5|786.9|786.3|19
1644430360000|2022-02-09 18:12:40|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|20
1644430370000|2022-02-09 18:12:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|5
1644430380000|2022-02-09 18:13:00|||||||||7
1644430390000|2022-02-09 18:13:10|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|0
1644430400000|2022-02-09 18:13:20|787|786.4|787.1|786.5|787.1|786.5|787|786.4|24
1644430410000|2022-02-09 18:13:30|||||||||5
1644430420000|2022-02-09 18:13:40|||||||||6
1644430430000|2022-02-09 18:13:50|||||||||11
1644430440000|2022-02-09 18:14:00|||||||||4
1644430450000|2022-02-09 18:14:10|787.2|786.6|787.2|786.6|787.4|786.8|787.2|786.6|10
1644430460000|2022-02-09 18:14:20|787.4|786.8|787.1|786.5|787.4|786.8|787.1|786.5|15
1644430470000|2022-02-09 18:14:30|787|786.4|786.9|786.3|787|786.4|786.9|786.3|6
1644430480000|2022-02-09 18:14:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|7
1644430490000|2022-02-09 18:14:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|15
1644430500000|2022-02-09 18:15:00|||||||||3
1644430510000|2022-02-09 18:15:10|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|3
1644430520000|2022-02-09 18:15:20|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|6
1644430530000|2022-02-09 18:15:30|||||||||3
1644430540000|2022-02-09 18:15:40|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1644430550000|2022-02-09 18:15:50|787.1|786.5|787.2|786.6|787.2|786.6|787|786.4|12
1644430560000|2022-02-09 18:16:00|||||||||7
1644430570000|2022-02-09 18:16:10|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|46
1644430580000|2022-02-09 18:16:20|||||||||1
1644430590000|2022-02-09 18:16:30|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|17
1644430600000|2022-02-09 18:16:40|787.4|786.8|787.5|786.9|787.5|786.9|787.3|786.7|2
1644430620000|2022-02-09 18:17:00|787.4|786.8|787.1|786.5|787.4|786.8|787|786.4|12
1644430630000|2022-02-09 18:17:10|||||||||1
1644430640000|2022-02-09 18:17:20|787|786.4|787|786.4|787|786.4|787|786.4|2
1644430650000|2022-02-09 18:17:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1644430660000|2022-02-09 18:17:40|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|5
1644430670000|2022-02-09 18:17:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|12
1644430680000|2022-02-09 18:18:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|14
1644430690000|2022-02-09 18:18:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|12
1644430700000|2022-02-09 18:18:20|787.6|787|787.4|786.8|787.6|787|787.4|786.8|9
1644430710000|2022-02-09 18:18:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1644430720000|2022-02-09 18:18:40|||||||||1
1644430740000|2022-02-09 18:19:00|||||||||24
1644430750000|2022-02-09 18:19:10|||||||||1
1644430760000|2022-02-09 18:19:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|8
1644430770000|2022-02-09 18:19:30|||||||||6
1644430780000|2022-02-09 18:19:40|787.6|787|787.7|787.1|787.7|787.1|787.5|786.9|23
1644430790000|2022-02-09 18:19:50|787.6|787|787.6|787|787.6|787|787.6|787|10
1644430800000|2022-02-09 18:20:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|6
1644430810000|2022-02-09 18:20:10|787.9|787.3|788.1|787.5|788.1|787.5|787.9|787.3|6
1644430820000|2022-02-09 18:20:20|788.7|788.1|788.9|788.3|789|788.4|788.6|788|9
1644430830000|2022-02-09 18:20:30|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|16
1644430840000|2022-02-09 18:20:40|||||||||10
1644430850000|2022-02-09 18:20:50|788.6|788|788.6|788|788.6|788|788.5|787.9|8
1644430860000|2022-02-09 18:21:00|788.5|787.9|788.4|787.8|788.5|787.9|788.3|787.7|24
1644430870000|2022-02-09 18:21:10|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|1
1644430880000|2022-02-09 18:21:20|788.6|788|788.6|788|788.6|788|788.5|787.9|1
1644430890000|2022-02-09 18:21:30|||||||||1
1644430900000|2022-02-09 18:21:40|788.4|787.8|788.1|787.5|788.4|787.8|788|787.4|43
1644430910000|2022-02-09 18:21:50|||||||||2
1644430920000|2022-02-09 18:22:00|788|787.4|788.2|787.6|788.2|787.6|788|787.4|6
1644430930000|2022-02-09 18:22:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|18
1644430940000|2022-02-09 18:22:20|788.9|788.3|789|788.4|789|788.4|788.9|788.3|17
1644430950000|2022-02-09 18:22:30|||||||||4
1644430960000|2022-02-09 18:22:40|788.6|788|789.1|788.5|789.1|788.5|788.6|788|15
1644430970000|2022-02-09 18:22:50|||||||||4
1644430980000|2022-02-09 18:23:00|789|788.4|789.1|788.5|789.1|788.5|789|788.4|21
1644430990000|2022-02-09 18:23:10|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|7
1644431000000|2022-02-09 18:23:20|||||||||9
1644431010000|2022-02-09 18:23:30|||||||||58
1644431020000|2022-02-09 18:23:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|8
1644431030000|2022-02-09 18:23:50|789.1|788.5|789.1|788.5|789.2|788.6|789|788.4|18
1644431040000|2022-02-09 18:24:00|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|15
1644431050000|2022-02-09 18:24:10|789.2|788.6|789.1|788.5|789.4|788.8|789.1|788.5|3
1644431060000|2022-02-09 18:24:20|||||||||29
1644431070000|2022-02-09 18:24:30|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|30
1644431080000|2022-02-09 18:24:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|8
1644431090000|2022-02-09 18:24:50|789|788.4|789|788.4|789|788.4|789|788.4|2
1644431100000|2022-02-09 18:25:00|789.1|788.5|789|788.4|789.2|788.6|789|788.4|11
1644431110000|2022-02-09 18:25:10|||||||||1
1644431120000|2022-02-09 18:25:20|788.7|788.1|788.9|788.3|788.9|788.3|788.7|788.1|2
1644431130000|2022-02-09 18:25:30|789|788.4|789|788.4|789|788.4|789|788.4|5
1644431140000|2022-02-09 18:25:40|788.9|788.3|789.1|788.5|789.1|788.5|788.9|788.3|16
1644431150000|2022-02-09 18:25:50|||||||||2
1644431170000|2022-02-09 18:26:10|||||||||2
1644431180000|2022-02-09 18:26:20|||||||||7
1644431190000|2022-02-09 18:26:30|789.2|788.6|789.7|789.1|790|789.4|789.2|788.6|31
1644431200000|2022-02-09 18:26:40|790|789.4|789.7|789.1|790|789.4|789.7|789.1|5
1644431210000|2022-02-09 18:26:50|789.9|789.3|790.2|789.6|790.2|789.6|789.9|789.3|4
1644431220000|2022-02-09 18:27:00|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|31
1644431230000|2022-02-09 18:27:10|790.2|789.6|790.5|789.9|790.5|789.9|790.1|789.5|42
1644431240000|2022-02-09 18:27:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1644431250000|2022-02-09 18:27:30|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|5
1644431260000|2022-02-09 18:27:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|8
1644431270000|2022-02-09 18:27:50|||||||||3
1644431280000|2022-02-09 18:28:00|790.2|789.6|789.9|789.3|790.2|789.6|789.9|789.3|18
1644431290000|2022-02-09 18:28:10|789.7|789.1|790|789.4|790|789.4|789.7|789.1|22
1644431300000|2022-02-09 18:28:20|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|7
1644431310000|2022-02-09 18:28:30|790.2|789.6|790|789.4|790.2|789.6|790|789.4|20
1644431320000|2022-02-09 18:28:40|||||||||3
1644431330000|2022-02-09 18:28:50|||||||||3
1644431340000|2022-02-09 18:29:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|14
1644431350000|2022-02-09 18:29:10|790|789.4|790.4|789.8|790.4|789.8|790|789.4|20
1644431360000|2022-02-09 18:29:20|790.5|789.9|791.1|790.5|791.2|790.6|790.5|789.9|19
1644431370000|2022-02-09 18:29:30|791|790.4|791.1|790.5|791.1|790.5|791|790.4|4
1644431380000|2022-02-09 18:29:40|||||||||5
1644431390000|2022-02-09 18:29:50|||||||||24
1644431400000|2022-02-09 18:30:00|791|790.4|790.7|790.1|791|790.4|790.6|790|18
1644431410000|2022-02-09 18:30:10|790.9|790.3|790.9|790.3|790.9|790.3|790.8|790.2|15
1644431420000|2022-02-09 18:30:20|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|2
1644431430000|2022-02-09 18:30:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|5
1644431440000|2022-02-09 18:30:40|790.7|790.1|791|790.4|791|790.4|790.7|790.1|20
1644431450000|2022-02-09 18:30:50|790.9|790.3|791.4|790.8|791.5|790.9|790.8|790.2|4
1644431460000|2022-02-09 18:31:00|791.5|790.9|791.4|790.8|791.5|790.9|791.2|790.6|11
1644431470000|2022-02-09 18:31:10|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|3
1644431480000|2022-02-09 18:31:20|791.4|790.8|791.5|790.9|791.5|790.9|791.2|790.6|10
1644431490000|2022-02-09 18:31:30|791.6|791|791.6|791|791.6|791|791.6|791|3
1644431500000|2022-02-09 18:31:40|792|791.4|792.2|791.6|792.2|791.6|791.9|791.3|27
1644431510000|2022-02-09 18:31:50|792.1|791.5|792.1|791.5|792.1|791.5|792|791.4|6
1644431520000|2022-02-09 18:32:00|792|791.4|791.5|790.9|792|791.4|791.5|790.9|11
1644431530000|2022-02-09 18:32:10|791.4|790.8|791.7|791.1|791.7|791.1|791.4|790.8|40
1644431540000|2022-02-09 18:32:20|791.8|791.2|792|791.4|792|791.4|791.8|791.2|10
1644431550000|2022-02-09 18:32:30|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|14
1644431560000|2022-02-09 18:32:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|31
1644431570000|2022-02-09 18:32:50|||||||||2
1644431580000|2022-02-09 18:33:00|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|6
1644431590000|2022-02-09 18:33:10|791.9|791.3|791.7|791.1|791.9|791.3|791.7|791.1|2
1644431600000|2022-02-09 18:33:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1644431610000|2022-02-09 18:33:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1644431620000|2022-02-09 18:33:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1644431630000|2022-02-09 18:33:50|792|791.4|792.2|791.6|792.2|791.6|792|791.4|14
1644431640000|2022-02-09 18:34:00|792.1|791.5|792.4|791.8|792.5|791.9|792|791.4|16
1644431650000|2022-02-09 18:34:10|792.3|791.7|792.5|791.9|792.6|792|792.3|791.7|13
1644431660000|2022-02-09 18:34:20|||||||||1
1644431670000|2022-02-09 18:34:30|792.4|791.8|792.5|791.9|792.5|791.9|792.2|791.6|649
1644431680000|2022-02-09 18:34:40|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|16
1644431690000|2022-02-09 18:34:50|792.2|791.6|792.4|791.8|792.4|791.8|792.2|791.6|7
1644431700000|2022-02-09 18:35:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1644431710000|2022-02-09 18:35:10|792.6|792|792.7|792.1|792.7|792.1|792.6|792|3
1644431720000|2022-02-09 18:35:20|792.9|792.3|792.4|791.8|792.9|792.3|792.2|791.6|87
1644431730000|2022-02-09 18:35:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|3
1644431740000|2022-02-09 18:35:40|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|14
1644431750000|2022-02-09 18:35:50|792.2|791.6|792.2|791.6|792.4|791.8|792.2|791.6|3
1644431760000|2022-02-09 18:36:00|792.1|791.5|791.6|791|792.1|791.5|791.4|790.8|87
1644431770000|2022-02-09 18:36:10|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1644431780000|2022-02-09 18:36:20|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|12
1644431790000|2022-02-09 18:36:30|791.7|791.1|791.6|791|791.7|791.1|791.6|791|4
1644431800000|2022-02-09 18:36:40|791.5|790.9|791.4|790.8|791.5|790.9|791.2|790.6|9
1644431810000|2022-02-09 18:36:50|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|5
1644431820000|2022-02-09 18:37:00|791.2|790.6|791.5|790.9|791.6|791|791.2|790.6|39
1644431830000|2022-02-09 18:37:10|791.6|791|791.5|790.9|791.6|791|791.5|790.9|1
1644431850000|2022-02-09 18:37:30|792|791.4|791.9|791.3|792.1|791.5|791.9|791.3|28
1644431860000|2022-02-09 18:37:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|3
1644431870000|2022-02-09 18:37:50|791.9|791.3|791.7|791.1|791.9|791.3|791.7|791.1|12
1644431880000|2022-02-09 18:38:00|791.6|791|791.7|791.1|791.7|791.1|791.5|790.9|47
1644431890000|2022-02-09 18:38:10|791.6|791|791.8|791.2|791.8|791.2|791.5|790.9|1398
1644431900000|2022-02-09 18:38:20|791.5|790.9|791.5|790.9|791.8|791.2|791.5|790.9|120
1644431910000|2022-02-09 18:38:30|791.7|791.1|792.1|791.5|792.1|791.5|791.7|791.1|20
1644431920000|2022-02-09 18:38:40|792.2|791.6|792.2|791.6|792.3|791.7|792|791.4|181
1644431930000|2022-02-09 18:38:50|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|51
1644431940000|2022-02-09 18:39:00|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|8
1644431950000|2022-02-09 18:39:10|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|2
1644431960000|2022-02-09 18:39:20|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|5
1644431970000|2022-02-09 18:39:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|6
1644431980000|2022-02-09 18:39:40|792.1|791.5|792.1|791.5|792.1|791.5|792|791.4|9
1644431990000|2022-02-09 18:39:50|||||||||4
1644432000000|2022-02-09 18:40:00|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|85
1644432010000|2022-02-09 18:40:10|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|12
1644432020000|2022-02-09 18:40:20|791.8|791.2|791.3|790.7|791.8|791.2|791.3|790.7|20
1644432030000|2022-02-09 18:40:30|791.4|790.8|791.6|791|791.6|791|791.4|790.8|0
1644432040000|2022-02-09 18:40:40|791.8|791.2|791.7|791.1|791.8|791.2|791.5|790.9|11
1644432050000|2022-02-09 18:40:50|791.5|790.9|791.2|790.6|791.5|790.9|791|790.4|535
1644432060000|2022-02-09 18:41:00|791.1|790.5|791.3|790.7|791.4|790.8|791.1|790.5|14
1644432070000|2022-02-09 18:41:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1644432080000|2022-02-09 18:41:20|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|9
1644432090000|2022-02-09 18:41:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1644432100000|2022-02-09 18:41:40|791.3|790.7|791.3|790.7|791.4|790.8|791.1|790.5|34
1644432110000|2022-02-09 18:41:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|4
1644432120000|2022-02-09 18:42:00|||||||||1
1644432130000|2022-02-09 18:42:10|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|2
1644432140000|2022-02-09 18:42:20|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|7
1644432150000|2022-02-09 18:42:30|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|5
1644432170000|2022-02-09 18:42:50|791.6|791|791.6|791|791.6|791|791.5|790.9|5
1644432180000|2022-02-09 18:43:00|791.5|790.9|791.4|790.8|791.5|790.9|791.3|790.7|2
1644432190000|2022-02-09 18:43:10|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|2
1644432200000|2022-02-09 18:43:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1644432220000|2022-02-09 18:43:40|791.6|791|791.5|790.9|791.6|791|791.3|790.7|58
1644432230000|2022-02-09 18:43:50|791.7|791.1|791.8|791.2|792|791.4|791.6|791|220
1644432240000|2022-02-09 18:44:00|||||||||9
1644432260000|2022-02-09 18:44:20|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|6
1644432270000|2022-02-09 18:44:30|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|2
1644432280000|2022-02-09 18:44:40|791.6|791|791.6|791|791.6|791|791.6|791|0
1644432290000|2022-02-09 18:44:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|6
1644432300000|2022-02-09 18:45:00|791.9|791.3|791.6|791|791.9|791.3|791.6|791|20
1644432310000|2022-02-09 18:45:10|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1644432320000|2022-02-09 18:45:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1644432330000|2022-02-09 18:45:30|791.5|790.9|791.4|790.8|791.6|791|791.2|790.6|30
1644432340000|2022-02-09 18:45:40|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|3
1644432350000|2022-02-09 18:45:50|791.3|790.7|791.5|790.9|791.8|791.2|791.3|790.7|8
1644432360000|2022-02-09 18:46:00|791.8|791.2|791.8|791.2|792|791.4|791.5|790.9|68
1644432370000|2022-02-09 18:46:10|791.6|791|791.8|791.2|791.8|791.2|791.6|791|1
1644432380000|2022-02-09 18:46:20|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|2
1644432390000|2022-02-09 18:46:30|||||||||32
1644432400000|2022-02-09 18:46:40|791.7|791.1|791.6|791|791.7|791.1|791.5|790.9|16
1644432410000|2022-02-09 18:46:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1644432420000|2022-02-09 18:47:00|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|11
1644432430000|2022-02-09 18:47:10|791.6|791|791.8|791.2|791.8|791.2|791.6|791|8
1644432440000|2022-02-09 18:47:20|791.9|791.3|791.6|791|791.9|791.3|791.6|791|4
1644432450000|2022-02-09 18:47:30|791.5|790.9|791.8|791.2|791.9|791.3|791.5|790.9|8
1644432460000|2022-02-09 18:47:40|||||||||4
1644432470000|2022-02-09 18:47:50|791.6|791|791.8|791.2|791.8|791.2|791.6|791|2
1644432480000|2022-02-09 18:48:00|791.9|791.3|791.5|790.9|791.9|791.3|791.4|790.8|2
1644432490000|2022-02-09 18:48:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|3
1644432500000|2022-02-09 18:48:20|791.3|790.7|791.4|790.8|791.5|790.9|791.3|790.7|0
1644432510000|2022-02-09 18:48:30|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|10
1644432520000|2022-02-09 18:48:40|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|5
1644432530000|2022-02-09 18:48:50|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|4
1644432540000|2022-02-09 18:49:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1644432550000|2022-02-09 18:49:10|791.5|790.9|791.5|790.9|791.5|790.9|791.4|790.8|6
1644432560000|2022-02-09 18:49:20|791.6|791|791.8|791.2|791.8|791.2|791.6|791|9
1644432570000|2022-02-09 18:49:30|791|790.4|791.1|790.5|791.1|790.5|790.9|790.3|1402
1644432580000|2022-02-09 18:49:40|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1644432590000|2022-02-09 18:49:50|791.1|790.5|790.9|790.3|791.1|790.5|790.9|790.3|11
1644432600000|2022-02-09 18:50:00|791|790.4|791.1|790.5|791.1|790.5|790.9|790.3|16
1644432610000|2022-02-09 18:50:10|791|790.4|791.2|790.6|791.2|790.6|791|790.4|27
1644432620000|2022-02-09 18:50:20|791.3|790.7|791.2|790.6|791.3|790.7|791.1|790.5|13
1644432630000|2022-02-09 18:50:30|791.1|790.5|791.1|790.5|791.2|790.6|791.1|790.5|2
1644432640000|2022-02-09 18:50:40|791.2|790.6|791.2|790.6|791.2|790.6|791|790.4|6
1644432650000|2022-02-09 18:50:50|791.3|790.7|791.5|790.9|791.5|790.9|791.2|790.6|5
1644432660000|2022-02-09 18:51:00|791.9|791.3|792|791.4|792|791.4|791.7|791.1|48
1644432670000|2022-02-09 18:51:10|792.1|791.5|792|791.4|792.2|791.6|792|791.4|6
1644432680000|2022-02-09 18:51:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|0
1644432690000|2022-02-09 18:51:30|792|791.4|792|791.4|792|791.4|792|791.4|3
1644432700000|2022-02-09 18:51:40|||||||||6
1644432710000|2022-02-09 18:51:50|791.9|791.3|791.8|791.2|792|791.4|791.8|791.2|5
1644432720000|2022-02-09 18:52:00|791.9|791.3|791.5|790.9|791.9|791.3|791.5|790.9|7
1644432730000|2022-02-09 18:52:10|791.3|790.7|791.2|790.6|791.4|790.8|791.2|790.6|3
1644432740000|2022-02-09 18:52:20|791.3|790.7|791.1|790.5|791.5|790.9|791.1|790.5|1
1644432750000|2022-02-09 18:52:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|4
1644432760000|2022-02-09 18:52:40|791|790.4|791.2|790.6|791.2|790.6|791|790.4|7
1644432770000|2022-02-09 18:52:50|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|15
1644432780000|2022-02-09 18:53:00|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|4
1644432790000|2022-02-09 18:53:10|||||||||1
1644432800000|2022-02-09 18:53:20|||||||||5
1644432810000|2022-02-09 18:53:30|791.5|790.9|791.2|790.6|791.5|790.9|791.2|790.6|101
1644432820000|2022-02-09 18:53:40|791.1|790.5|791|790.4|791.1|790.5|791|790.4|303
1644432830000|2022-02-09 18:53:50|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|25
1644432840000|2022-02-09 18:54:00|791.5|790.9|790.9|790.3|791.5|790.9|790.6|790|57
1644432850000|2022-02-09 18:54:10|790.8|790.2|790.7|790.1|790.9|790.3|790.7|790.1|9
1644432860000|2022-02-09 18:54:20|790.6|790|790.6|790|790.6|790|790.6|790|6
1644432870000|2022-02-09 18:54:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1644432880000|2022-02-09 18:54:40|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|7
1644432890000|2022-02-09 18:54:50|791|790.4|791|790.4|791|790.4|790.9|790.3|3
1644432900000|2022-02-09 18:55:00|790.9|790.3|790.7|790.1|790.9|790.3|790.6|790|9
1644432910000|2022-02-09 18:55:10|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|6
1644432920000|2022-02-09 18:55:20|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|4
1644432930000|2022-02-09 18:55:30|790.6|790|790.6|790|790.6|790|790.6|790|0
1644432950000|2022-02-09 18:55:50|790.7|790.1|790.6|790|790.7|790.1|790.6|790|1
1644432960000|2022-02-09 18:56:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|2
1644432970000|2022-02-09 18:56:10|790.6|790|790.7|790.1|790.7|790.1|790.6|790|1
1644432980000|2022-02-09 18:56:20|790.6|790|790.7|790.1|790.7|790.1|790.6|790|8
1644432990000|2022-02-09 18:56:30|790.2|789.6|790.7|790.1|790.7|790.1|790.2|789.6|27
1644433000000|2022-02-09 18:56:40|790.9|790.3|790.7|790.1|791|790.4|790.7|790.1|6
1644433010000|2022-02-09 18:56:50|790.6|790|790.4|789.8|790.6|790|790.4|789.8|8
1644433020000|2022-02-09 18:57:00|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|0
1644433030000|2022-02-09 18:57:10|790.5|789.9|790.5|789.9|790.6|790|790.5|789.9|4
1644433040000|2022-02-09 18:57:20|||||||||3
1644433060000|2022-02-09 18:57:40|790.4|789.8|790.5|789.9|790.5|789.9|790.2|789.6|8
1644433070000|2022-02-09 18:57:50|790.4|789.8|790.5|789.9|790.5|789.9|790.2|789.6|2
1644433080000|2022-02-09 18:58:00|790.6|790|790.5|789.9|790.6|790|790.5|789.9|5
1644433090000|2022-02-09 18:58:10|790.6|790|790.5|789.9|790.6|790|790.5|789.9|15
1644433100000|2022-02-09 18:58:20|790.6|790|790.6|790|790.7|790.1|790.6|790|15
1644433110000|2022-02-09 18:58:30|790.5|789.9|790.4|789.8|790.5|789.9|790.3|789.7|0
1644433120000|2022-02-09 18:58:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|6
1644433130000|2022-02-09 18:58:50|||||||||3
1644433140000|2022-02-09 18:59:00|790.2|789.6|790.1|789.5|790.3|789.7|789.7|789.1|54
1644433150000|2022-02-09 18:59:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|20
1644433160000|2022-02-09 18:59:20|790.4|789.8|790.1|789.5|790.4|789.8|790.1|789.5|7
1644433170000|2022-02-09 18:59:30|790|789.4|790.3|789.7|790.3|789.7|790|789.4|20
1644433180000|2022-02-09 18:59:40|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|4
1644433190000|2022-02-09 18:59:50|790.6|790|790.6|790|790.6|790|790.6|790|49
1644433200000|2022-02-09 19:00:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|8
1644433210000|2022-02-09 19:00:10|790.6|790|790.7|790.1|790.8|790.2|790.6|790|22
1644433220000|2022-02-09 19:00:20|790.6|790|791.2|790.6|791.2|790.6|790.6|790|8
1644433230000|2022-02-09 19:00:30|791.1|790.5|791.1|790.5|791.2|790.6|791.1|790.5|6
1644433240000|2022-02-09 19:00:40|||||||||9
1644433250000|2022-02-09 19:00:50|791.2|790.6|791.2|790.6|791.4|790.8|791.2|790.6|16
1644433260000|2022-02-09 19:01:00|791.1|790.5|791|790.4|791.1|790.5|791|790.4|11
1644433270000|2022-02-09 19:01:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|2
1644433280000|2022-02-09 19:01:20|||||||||2
1644433290000|2022-02-09 19:01:30|791|790.4|791|790.4|791|790.4|791|790.4|6
1644433300000|2022-02-09 19:01:40|||||||||2
1644433310000|2022-02-09 19:01:50|790.7|790.1|790.7|790.1|790.8|790.2|790.7|790.1|11
1644433320000|2022-02-09 19:02:00|790.9|790.3|790.9|790.3|791|790.4|790.7|790.1|12
1644433330000|2022-02-09 19:02:10|791|790.4|791.1|790.5|791.1|790.5|790.9|790.3|11
1644433340000|2022-02-09 19:02:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|2
1644433350000|2022-02-09 19:02:30|791.1|790.5|790.9|790.3|791.1|790.5|790.9|790.3|4
1644433360000|2022-02-09 19:02:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|6
1644433370000|2022-02-09 19:02:50|790.6|790|790.7|790.1|790.7|790.1|790.5|789.9|11
1644433380000|2022-02-09 19:03:00|790.6|790|790.7|790.1|790.9|790.3|790.6|790|15
1644433390000|2022-02-09 19:03:10|790.6|790|790.6|790|790.6|790|790.6|790|1
1644433400000|2022-02-09 19:03:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|6
1644433410000|2022-02-09 19:03:30|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|16
1644433420000|2022-02-09 19:03:40|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|16
1644433430000|2022-02-09 19:03:50|||||||||4
1644433440000|2022-02-09 19:04:00|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|4
1644433450000|2022-02-09 19:04:10|790.5|789.9|790.6|790|790.6|790|790.5|789.9|23
1644433460000|2022-02-09 19:04:20|790.7|790.1|790.7|790.1|790.9|790.3|790.7|790.1|14
1644433470000|2022-02-09 19:04:30|790.6|790|790.5|789.9|790.6|790|790.5|789.9|3
1644433480000|2022-02-09 19:04:40|||||||||13
1644433490000|2022-02-09 19:04:50|790.6|790|790.7|790.1|790.7|790.1|790.6|790|1
1644433500000|2022-02-09 19:05:00|791|790.4|790.7|790.1|791|790.4|790.7|790.1|8
1644433510000|2022-02-09 19:05:10|||||||||10
1644433520000|2022-02-09 19:05:20|791|790.4|790.7|790.1|791.1|790.5|790.7|790.1|7
1644433530000|2022-02-09 19:05:30|||||||||32
1644433540000|2022-02-09 19:05:40|||||||||33
1644433550000|2022-02-09 19:05:50|790.8|790.2|790.7|790.1|790.8|790.2|790.5|789.9|10
1644433560000|2022-02-09 19:06:00|790.9|790.3|790.7|790.1|790.9|790.3|790.7|790.1|19
1644433570000|2022-02-09 19:06:10|790.5|789.9|790.2|789.6|790.6|790|789.9|789.3|38
1644433580000|2022-02-09 19:06:20|790.1|789.5|789.9|789.3|790.1|789.5|789.8|789.2|68
1644433590000|2022-02-09 19:06:30|789.7|789.1|789.7|789.1|790|789.4|789.7|789.1|6
1644433600000|2022-02-09 19:06:40|789.8|789.2|790|789.4|790.2|789.6|789.8|789.2|10
1644433610000|2022-02-09 19:06:50|789.9|789.3|789.7|789.1|790|789.4|789.6|789|4
1644433620000|2022-02-09 19:07:00|789.5|788.9|789.7|789.1|789.8|789.2|789.5|788.9|16
1644433630000|2022-02-09 19:07:10|789.8|789.2|789.6|789|789.9|789.3|789.6|789|10
1644433640000|2022-02-09 19:07:20|789.5|788.9|789.1|788.5|789.6|789|789|788.4|24
1644433650000|2022-02-09 19:07:30|789|788.4|788.7|788.1|789.1|788.5|788.7|788.1|53
1644433660000|2022-02-09 19:07:40|788.8|788.2|788.9|788.3|788.9|788.3|788.7|788.1|12
1644433670000|2022-02-09 19:07:50|788.8|788.2|788.7|788.1|789|788.4|788.7|788.1|29
1644433680000|2022-02-09 19:08:00|788.8|788.2|789|788.4|789|788.4|788.8|788.2|8
1644433690000|2022-02-09 19:08:10|||||||||11
1644433700000|2022-02-09 19:08:20|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|31
1644433710000|2022-02-09 19:08:30|789.3|788.7|789.2|788.6|789.4|788.8|789.2|788.6|19
1644433720000|2022-02-09 19:08:40|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|28
1644433730000|2022-02-09 19:08:50|789.3|788.7|789.6|789|789.6|789|789.3|788.7|25
1644433740000|2022-02-09 19:09:00|789.7|789.1|789.7|789.1|789.8|789.2|789.7|789.1|30
1644433750000|2022-02-09 19:09:10|789.6|789|789.6|789|789.8|789.2|789.6|789|37
1644433760000|2022-02-09 19:09:20|789.7|789.1|789.3|788.7|789.7|789.1|789.2|788.6|37
1644433770000|2022-02-09 19:09:30|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|7
1644433780000|2022-02-09 19:09:40|789.8|789.2|789.6|789|789.8|789.2|789.6|789|33
1644433790000|2022-02-09 19:09:50|789.7|789.1|789.4|788.8|789.7|789.1|789.4|788.8|13
1644433800000|2022-02-09 19:10:00|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|5
1644433810000|2022-02-09 19:10:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|35
1644433820000|2022-02-09 19:10:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|32
1644433830000|2022-02-09 19:10:30|789.6|789|789.5|788.9|789.6|789|789.5|788.9|9
1644433840000|2022-02-09 19:10:40|789.6|789|789.8|789.2|790|789.4|789.5|788.9|496
1644433850000|2022-02-09 19:10:50|789.9|789.3|790.3|789.7|790.3|789.7|789.9|789.3|56
1644433860000|2022-02-09 19:11:00|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|8
1644433870000|2022-02-09 19:11:10|790|789.4|790|789.4|790.3|789.7|790|789.4|25
1644433880000|2022-02-09 19:11:20|789.8|789.2|789.5|788.9|789.8|789.2|789.3|788.7|67
1644433890000|2022-02-09 19:11:30|789.8|789.2|789.9|789.3|789.9|789.3|789.6|789|36
1644433900000|2022-02-09 19:11:40|789.8|789.2|789.5|788.9|789.8|789.2|789.4|788.8|78
1644433910000|2022-02-09 19:11:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|36
1644433920000|2022-02-09 19:12:00|789.4|788.8|789.6|789|789.8|789.2|789.4|788.8|25
1644433930000|2022-02-09 19:12:10|789.8|789.2|789.6|789|789.8|789.2|789.5|788.9|41
1644433940000|2022-02-09 19:12:20|789.8|789.2|789.4|788.8|789.8|789.2|789.3|788.7|33
1644433950000|2022-02-09 19:12:30|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|76
1644433960000|2022-02-09 19:12:40|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|16
1644433970000|2022-02-09 19:12:50|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|50
1644433980000|2022-02-09 19:13:00|789.5|788.9|788.9|788.3|789.5|788.9|788.8|788.2|99
1644433990000|2022-02-09 19:13:10|788.8|788.2|788.7|788.1|788.9|788.3|788.7|788.1|67
1644434000000|2022-02-09 19:13:20|788.6|788|788.6|788|788.7|788.1|788.4|787.8|238
1644434010000|2022-02-09 19:13:30|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|82
1644434020000|2022-02-09 19:13:40|788.8|788.2|788.7|788.1|788.8|788.2|788.4|787.8|61
1644434030000|2022-02-09 19:13:50|789.1|788.5|790|789.4|790.3|789.7|789.1|788.5|96
1644434040000|2022-02-09 19:14:00|789.7|789.1|789.5|788.9|790.5|789.9|788.9|788.3|359
1644434050000|2022-02-09 19:14:10|789.7|789.1|789.5|788.9|790.2|789.6|789.4|788.8|335
1644434060000|2022-02-09 19:14:20|789.6|789|789.9|789.3|790.4|789.8|789.5|788.9|350
1644434070000|2022-02-09 19:14:30|790.2|789.6|790.5|789.9|790.6|790|790.2|789.6|350
1644434080000|2022-02-09 19:14:40|790.7|790.1|790.2|789.6|790.8|790.2|790.2|789.6|367
1644434090000|2022-02-09 19:14:50|790.5|789.9|789.7|789.1|790.7|790.1|789.7|789.1|653
1644434100000|2022-02-09 19:15:00|789.9|789.3|790.7|790.1|790.7|790.1|789.9|789.3|149
1644434110000|2022-02-09 19:15:10|790.6|790|790.7|790.1|790.7|790.1|790.4|789.8|560
1644434120000|2022-02-09 19:15:20|||||||||28
1644434130000|2022-02-09 19:15:30|790.8|790.2|790.9|790.3|791|790.4|790.8|790.2|34
1644434140000|2022-02-09 19:15:40|790.8|790.2|790.8|790.2|790.9|790.3|790.8|790.2|10
1644434150000|2022-02-09 19:15:50|790.7|790.1|791|790.4|791|790.4|790.7|790.1|478
1644434160000|2022-02-09 19:16:00|790.7|790.1|789.8|789.2|790.7|790.1|789.8|789.2|46
1644434170000|2022-02-09 19:16:10|789.9|789.3|789.8|789.2|790|789.4|789.8|789.2|1
1644434180000|2022-02-09 19:16:20|789.9|789.3|790|789.4|790|789.4|789.9|789.3|4
1644434200000|2022-02-09 19:16:40|||||||||2
1644434210000|2022-02-09 19:16:50|||||||||6
1644434220000|2022-02-09 19:17:00|789.9|789.3|789.5|788.9|789.9|789.3|789.4|788.8|81
1644434230000|2022-02-09 19:17:10|789.6|789|789.4|788.8|789.6|789|789.3|788.7|14
1644434240000|2022-02-09 19:17:20|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|17
1644434250000|2022-02-09 19:17:30|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|22
1644434260000|2022-02-09 19:17:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|9
1644434270000|2022-02-09 19:17:50|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|1
1644434280000|2022-02-09 19:18:00|789.4|788.8|789.6|789|789.6|789|789.3|788.7|7
1644434290000|2022-02-09 19:18:10|789.7|789.1|789.7|789.1|789.9|789.3|789.4|788.8|9
1644434300000|2022-02-09 19:18:20|789.6|789|789.7|789.1|789.7|789.1|789.6|789|0
1644434310000|2022-02-09 19:18:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1644434320000|2022-02-09 19:18:40|789.9|789.3|790.1|789.5|790.1|789.5|789.8|789.2|5
1644434330000|2022-02-09 19:18:50|790.2|789.6|789.4|788.8|790.2|789.6|789.2|788.6|19
1644434340000|2022-02-09 19:19:00|789.5|788.9|789.4|788.8|789.5|788.9|789.2|788.6|14
1644434350000|2022-02-09 19:19:10|789.7|789.1|789.5|788.9|789.7|789.1|789.4|788.8|7
1644434360000|2022-02-09 19:19:20|789.4|788.8|789.4|788.8|789.5|788.9|789.4|788.8|4
1644434370000|2022-02-09 19:19:30|789.3|788.7|789.8|789.2|789.8|789.2|789.3|788.7|934
1644434380000|2022-02-09 19:19:40|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|2
1644434390000|2022-02-09 19:19:50|789.8|789.2|790|789.4|790|789.4|789.7|789.1|247
1644454800000|2022-02-10 01:00:00|788.9|788.3|788.4|787.8|789.2|788.6|788.3|787.6|30
1644454810000|2022-02-10 01:00:10|788.5|787.9|788.4|787.8|788.7|788.1|788.4|787.8|8
1644454820000|2022-02-10 01:00:20|788.5|787.9|789.4|788.8|789.4|788.8|788.5|787.9|14
1644454830000|2022-02-10 01:00:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|10
1644454840000|2022-02-10 01:00:40|789.2|788.6|788.4|787.8|789.2|788.6|788.4|787.8|4
1644454850000|2022-02-10 01:00:50|788.3|787.7|788|787.4|788.3|787.7|787.9|787.3|3
1644454860000|2022-02-10 01:01:00|788.1|787.5|788|787.4|788.4|787.8|787.9|787.3|16
1644454870000|2022-02-10 01:01:10|788.2|787.6|788.7|788.1|788.7|788.1|788.2|787.6|4
1644454880000|2022-02-10 01:01:20|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|1
1644454890000|2022-02-10 01:01:30|788.9|788.3|789|788.4|789|788.4|788.9|788.3|2
1644454900000|2022-02-10 01:01:40|788.7|788.1|788.5|787.9|788.7|788.1|788.5|787.9|3
1644454910000|2022-02-10 01:01:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1644454920000|2022-02-10 01:02:00|788.8|788.2|788.7|788.1|788.8|788.2|788.6|788|3
1644454930000|2022-02-10 01:02:10|788.3|787.7|788|787.4|788.3|787.7|788|787.4|8
1644454940000|2022-02-10 01:02:20|788.1|787.5|788|787.4|788.4|787.8|788|787.4|8
1644454950000|2022-02-10 01:02:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1644454960000|2022-02-10 01:02:40|788.3|787.7|788.3|787.7|788.3|787.7|788.2|787.6|1
1644454990000|2022-02-10 01:03:10|788.9|788.3|789.1|788.5|789.1|788.5|788.9|788.3|118
1644455000000|2022-02-10 01:03:20|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|1
1644455010000|2022-02-10 01:03:30|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|2
1644455020000|2022-02-10 01:03:40|789.5|788.9|789.5|788.9|789.5|788.9|789.4|788.8|13
1644455030000|2022-02-10 01:03:50|789.3|788.7|788.9|788.3|789.3|788.7|788.9|788.3|8
1644455040000|2022-02-10 01:04:00|788.8|788.2|788.3|787.7|788.8|788.2|788.2|787.6|3
1644455050000|2022-02-10 01:04:10|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|0
1644455060000|2022-02-10 01:04:20|788|787.4|788.5|787.9|788.5|787.9|787.8|787.2|17
1644455070000|2022-02-10 01:04:30|788.4|787.8|788.4|787.8|788.5|787.9|788.4|787.8|3
1644455080000|2022-02-10 01:04:40|||||||||1
1644455090000|2022-02-10 01:04:50|788|787.4|788.5|787.9|788.5|787.9|788|787.4|13
1644455100000|2022-02-10 01:05:00|788.4|787.8|788.4|787.8|788.4|787.8|788.3|787.7|56
1644455110000|2022-02-10 01:05:10|788.3|787.7|787.8|787.2|788.3|787.7|787.8|787.2|17
1644455120000|2022-02-10 01:05:20|788|787.4|788|787.4|788|787.4|787.9|787.3|5
1644455130000|2022-02-10 01:05:30|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|5
1644455150000|2022-02-10 01:05:50|787.6|787|787.3|786.7|787.6|787|787.1|786.5|32
1644455160000|2022-02-10 01:06:00|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|2
1644455170000|2022-02-10 01:06:10|787.2|786.6|788|787.4|788|787.4|787.2|786.6|6
1644455180000|2022-02-10 01:06:20|||||||||1
1644455190000|2022-02-10 01:06:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1644455200000|2022-02-10 01:06:40|787.8|787.2|787.8|787.2|787.8|787.2|787.4|786.8|12
1644455210000|2022-02-10 01:06:50|787.7|787.1|787.5|786.9|787.7|787.1|787.4|786.8|3
1644455220000|2022-02-10 01:07:00|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|4
1644455230000|2022-02-10 01:07:10|787.6|787|787.7|787.1|787.7|787.1|787.6|787|13
1644455240000|2022-02-10 01:07:20|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|0
1644455250000|2022-02-10 01:07:30|788|787.4|788|787.4|788|787.4|788|787.4|2
1644455270000|2022-02-10 01:07:50|788.1|787.5|788.2|787.6|788.4|787.8|788.1|787.5|4
1644455280000|2022-02-10 01:08:00|787.9|787.3|788|787.4|788|787.4|787.8|787.2|3
1644455300000|2022-02-10 01:08:20|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|0
1644455310000|2022-02-10 01:08:30|||||||||1
1644455330000|2022-02-10 01:08:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1644455340000|2022-02-10 01:09:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1644455370000|2022-02-10 01:09:30|||||||||1
1644455380000|2022-02-10 01:09:40|788.1|787.5|788.5|787.9|788.5|787.9|788.1|787.5|5
1644455390000|2022-02-10 01:09:50|||||||||3
1644455400000|2022-02-10 01:10:00|||||||||5
1644455410000|2022-02-10 01:10:10|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|3
1644455420000|2022-02-10 01:10:20|788.3|787.7|789|788.4|789|788.4|788.3|787.7|9
1644455430000|2022-02-10 01:10:30|789.1|788.5|789.5|788.9|789.5|788.9|789.1|788.5|6
1644455440000|2022-02-10 01:10:40|789.3|788.7|789.3|788.7|789.4|788.8|789.3|788.7|4
1644455450000|2022-02-10 01:10:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|4
1644455460000|2022-02-10 01:11:00|789.4|788.8|789.2|788.6|789.4|788.8|789.2|788.6|6
1644455490000|2022-02-10 01:11:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644455500000|2022-02-10 01:11:40|789|788.4|788.8|788.2|789|788.4|788.8|788.2|9
1644455510000|2022-02-10 01:11:50|788.6|788|788.6|788|788.6|788|788.6|788|4
1644455520000|2022-02-10 01:12:00|788.5|787.9|788.5|787.9|788.5|787.9|788.4|787.8|7
1644455580000|2022-02-10 01:13:00|789|788.4|789.3|788.7|789.3|788.7|789|788.4|4
1644455590000|2022-02-10 01:13:10|789.5|788.9|789.8|789.2|789.8|789.2|789.5|788.9|4
1644455600000|2022-02-10 01:13:20|789.6|789|789.7|789.1|789.7|789.1|789.5|788.9|2
1644455610000|2022-02-10 01:13:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1644455620000|2022-02-10 01:13:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|4
1644455630000|2022-02-10 01:13:50|||||||||1
1644455640000|2022-02-10 01:14:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1644455650000|2022-02-10 01:14:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1644455670000|2022-02-10 01:14:30|||||||||1
1644455680000|2022-02-10 01:14:40|||||||||1
1644455700000|2022-02-10 01:15:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|10
1644455710000|2022-02-10 01:15:10|789|788.4|789|788.4|789.2|788.6|789|788.4|8
1644455740000|2022-02-10 01:15:40|789.1|788.5|789.4|788.8|789.4|788.8|789.1|788.5|2
1644455760000|2022-02-10 01:16:00|||||||||2
1644455790000|2022-02-10 01:16:30|789.3|788.7|789|788.4|789.3|788.7|789|788.4|7
1644455800000|2022-02-10 01:16:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1644455840000|2022-02-10 01:17:20|789.1|788.5|789|788.4|789.1|788.5|789|788.4|0
1644455860000|2022-02-10 01:17:40|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|3
1644455870000|2022-02-10 01:17:50|789|788.4|789|788.4|789|788.4|789|788.4|5
1644455930000|2022-02-10 01:18:50|||||||||2
1644455940000|2022-02-10 01:19:00|||||||||2
1644455970000|2022-02-10 01:19:30|||||||||1
1644456000000|2022-02-10 01:20:00|788.8|788.2|789|788.4|789|788.4|788.8|788.2|8
1644456010000|2022-02-10 01:20:10|||||||||1
1644456040000|2022-02-10 01:20:40|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|1
1644456050000|2022-02-10 01:20:50|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644456060000|2022-02-10 01:21:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1644456080000|2022-02-10 01:21:20|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|2
1644456090000|2022-02-10 01:21:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644456110000|2022-02-10 01:21:50|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|1
1644456120000|2022-02-10 01:22:00|789.1|788.5|789.1|788.5|789.3|788.7|789.1|788.5|2
1644456130000|2022-02-10 01:22:10|789|788.4|789|788.4|789|788.4|789|788.4|0
1644456160000|2022-02-10 01:22:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1644456170000|2022-02-10 01:22:50|789|788.4|789|788.4|789|788.4|789|788.4|0
1644456180000|2022-02-10 01:23:00|||||||||2
1644456210000|2022-02-10 01:23:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1644456230000|2022-02-10 01:23:50|789|788.4|789|788.4|789|788.4|789|788.4|0
1644456260000|2022-02-10 01:24:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644456270000|2022-02-10 01:24:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1644456290000|2022-02-10 01:24:50|789.5|788.9|789.8|789.2|789.8|789.2|789.5|788.9|5
1644456300000|2022-02-10 01:25:00|789.7|789.1|789.4|788.8|789.7|789.1|789.4|788.8|7
1644456310000|2022-02-10 01:25:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1644456330000|2022-02-10 01:25:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|2
1644456400000|2022-02-10 01:26:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1644456420000|2022-02-10 01:27:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1644456440000|2022-02-10 01:27:20|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|1
1644456480000|2022-02-10 01:28:00|789|788.4|789|788.4|789|788.4|789|788.4|5
1644456510000|2022-02-10 01:28:30|788.9|788.3|789.5|788.9|789.5|788.9|788.9|788.3|12
1644456530000|2022-02-10 01:28:50|||||||||1
1644456540000|2022-02-10 01:29:00|789.4|788.8|789.6|789|789.6|789|789.4|788.8|0
1644456550000|2022-02-10 01:29:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|3
1644456590000|2022-02-10 01:29:50|||||||||1
1644456600000|2022-02-10 01:30:00|789.6|789|789.5|788.9|789.6|789|789.5|788.9|0
1644456650000|2022-02-10 01:30:50|||||||||4
1644456710000|2022-02-10 01:31:50|||||||||1
1644456720000|2022-02-10 01:32:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1644456770000|2022-02-10 01:32:50|||||||||10
1644456820000|2022-02-10 01:33:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1644456850000|2022-02-10 01:34:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|2
1644456920000|2022-02-10 01:35:20|||||||||1
1644456950000|2022-02-10 01:35:50|||||||||1
1644456960000|2022-02-10 01:36:00|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|1
1644456990000|2022-02-10 01:36:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1644457000000|2022-02-10 01:36:40|789|788.4|789|788.4|789|788.4|789|788.4|1
1644457020000|2022-02-10 01:37:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1644457030000|2022-02-10 01:37:10|789.1|788.5|789|788.4|789.1|788.5|789|788.4|0
1644457060000|2022-02-10 01:37:40|||||||||1
1644457070000|2022-02-10 01:37:50|||||||||7
1644457130000|2022-02-10 01:38:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1644457150000|2022-02-10 01:39:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1644457200000|2022-02-10 01:40:00|789|788.4|789|788.4|789|788.4|789|788.4|1
1644457230000|2022-02-10 01:40:30|||||||||1
1644457300000|2022-02-10 01:41:40|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1644457310000|2022-02-10 01:41:50|789|788.4|789|788.4|789|788.4|789|788.4|1
1644457340000|2022-02-10 01:42:20|789.1|788.5|789|788.4|789.1|788.5|789|788.4|1
1644457500000|2022-02-10 01:45:00|||||||||1
1644457550000|2022-02-10 01:45:50|789.1|788.5|789.3|788.7|789.4|788.8|789.1|788.5|3
1644457560000|2022-02-10 01:46:00|||||||||1
1644457600000|2022-02-10 01:46:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|6
1644457610000|2022-02-10 01:46:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1644457620000|2022-02-10 01:47:00|789.1|788.5|789.1|788.5|789.2|788.6|789.1|788.5|1
1644457630000|2022-02-10 01:47:10|789.2|788.6|789.7|789.1|789.7|789.1|789.2|788.6|6
1644457650000|2022-02-10 01:47:30|790|789.4|790|789.4|790|789.4|790|789.4|1
1644457660000|2022-02-10 01:47:40|789.9|789.3|790|789.4|790|789.4|789.9|789.3|0
1644457670000|2022-02-10 01:47:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1644457710000|2022-02-10 01:48:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1644457720000|2022-02-10 01:48:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1644457730000|2022-02-10 01:48:50|789.8|789.2|789.9|789.3|790|789.4|789.8|789.2|3
1644457740000|2022-02-10 01:49:00|790|789.4|790|789.4|790|789.4|790|789.4|4
1644457760000|2022-02-10 01:49:20|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|0
1644457850000|2022-02-10 01:50:50|||||||||1
1644457860000|2022-02-10 01:51:00|||||||||2
1644457880000|2022-02-10 01:51:20|||||||||4
1644457890000|2022-02-10 01:51:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1644457920000|2022-02-10 01:52:00|790|789.4|789.9|789.3|790|789.4|789.9|789.3|1
1644457950000|2022-02-10 01:52:30|790|789.4|790|789.4|790|789.4|790|789.4|0
1644457970000|2022-02-10 01:52:50|790.3|789.7|791.2|790.6|791.2|790.6|790.3|789.7|16
1644457980000|2022-02-10 01:53:00|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|1
1644457990000|2022-02-10 01:53:10|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|2
1644458010000|2022-02-10 01:53:30|791.1|790.5|791.1|790.5|791.2|790.6|791.1|790.5|0
1644458020000|2022-02-10 01:53:40|791.2|790.6|791.2|790.6|791.2|790.6|791.1|790.5|0
1644458030000|2022-02-10 01:53:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1644458040000|2022-02-10 01:54:00|791.6|791|791.3|790.7|791.6|791|791.3|790.7|26
1644458060000|2022-02-10 01:54:20|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|20
1644458070000|2022-02-10 01:54:30|791|790.4|791|790.4|791|790.4|791|790.4|0
1644458080000|2022-02-10 01:54:40|||||||||1
1644458090000|2022-02-10 01:54:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1644458100000|2022-02-10 01:55:00|791|790.4|791|790.4|791|790.4|791|790.4|0
1644458120000|2022-02-10 01:55:20|791.1|790.5|791.1|790.5|791.1|790.5|791|790.4|3
1644458150000|2022-02-10 01:55:50|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|2
1644458180000|2022-02-10 01:56:20|791.2|790.6|791|790.4|791.2|790.6|791|790.4|0
1644458210000|2022-02-10 01:56:50|||||||||2
1644458220000|2022-02-10 01:57:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1644458250000|2022-02-10 01:57:30|791|790.4|791|790.4|791|790.4|791|790.4|1
1644458260000|2022-02-10 01:57:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1644458270000|2022-02-10 01:57:50|791|790.4|791|790.4|791|790.4|791|790.4|0
1644458280000|2022-02-10 01:58:00|||||||||1
1644458340000|2022-02-10 01:59:00|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|13
1644458360000|2022-02-10 01:59:20|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|0
1644458370000|2022-02-10 01:59:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1644458380000|2022-02-10 01:59:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1644458400000|2022-02-10 02:00:00|790.6|790|790.6|790|790.6|790|790.6|790|0
1644458450000|2022-02-10 02:00:50|||||||||1
1644458460000|2022-02-10 02:01:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|66
1644458470000|2022-02-10 02:01:10|790.6|790|790.6|790|790.6|790|790.6|790|3
1644458530000|2022-02-10 02:02:10|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|5
1644458550000|2022-02-10 02:02:30|||||||||1
1644458560000|2022-02-10 02:02:40|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|1
1644458600000|2022-02-10 02:03:20|||||||||1
1644458640000|2022-02-10 02:04:00|790.6|790|790.6|790|790.6|790|790.6|790|0
1644458650000|2022-02-10 02:04:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|2
1644458690000|2022-02-10 02:04:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1644458700000|2022-02-10 02:05:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|3
1644458730000|2022-02-10 02:05:30|790.4|789.8|790|789.4|790.4|789.8|790|789.4|402
1644458760000|2022-02-10 02:06:00|789.9|789.3|790|789.4|790|789.4|789.9|789.3|2
1644458820000|2022-02-10 02:07:00|789.9|789.3|790|789.4|790|789.4|789.9|789.3|1
1644458840000|2022-02-10 02:07:20|789.9|789.3|790|789.4|790|789.4|789.9|789.3|0
1644458860000|2022-02-10 02:07:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1644458890000|2022-02-10 02:08:10|790|789.4|790|789.4|790|789.4|789.9|789.3|1
1644458940000|2022-02-10 02:09:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1644458950000|2022-02-10 02:09:10|790|789.4|790|789.4|790|789.4|790|789.4|0
1644458960000|2022-02-10 02:09:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1644458970000|2022-02-10 02:09:30|790|789.4|789.9|789.3|790|789.4|789.9|789.3|3
1644458980000|2022-02-10 02:09:40|790|789.4|790|789.4|790|789.4|790|789.4|0
1644459000000|2022-02-10 02:10:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1644459010000|2022-02-10 02:10:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1644459050000|2022-02-10 02:10:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1644459070000|2022-02-10 02:11:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|25
1644459100000|2022-02-10 02:11:40|||||||||1
1644459120000|2022-02-10 02:12:00|||||||||6
1644459140000|2022-02-10 02:12:20|790|789.4|790|789.4|790|789.4|790|789.4|0
1644459180000|2022-02-10 02:13:00|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|2
1644459230000|2022-02-10 02:13:50|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|1
1644459260000|2022-02-10 02:14:20|||||||||4
1644459300000|2022-02-10 02:15:00|789.5|788.9|789.2|788.6|789.5|788.9|789.2|788.6|6
1644459310000|2022-02-10 02:15:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644459330000|2022-02-10 02:15:30|789.2|788.6|789|788.4|789.2|788.6|789|788.4|2
1644459360000|2022-02-10 02:16:00|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|12
1644459370000|2022-02-10 02:16:10|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|0
1644459390000|2022-02-10 02:16:30|||||||||27
1644459420000|2022-02-10 02:17:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644459430000|2022-02-10 02:17:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1644459440000|2022-02-10 02:17:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|502
1644459460000|2022-02-10 02:17:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1644459510000|2022-02-10 02:18:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1644459530000|2022-02-10 02:18:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1644459600000|2022-02-10 02:20:00|||||||||1
1644459630000|2022-02-10 02:20:30|||||||||1
1644459720000|2022-02-10 02:22:00|||||||||1
1644459770000|2022-02-10 02:22:50|||||||||1
1644460070000|2022-02-10 02:27:50|789.6|789|789.8|789.2|789.8|789.2|789.6|789|2
1644460080000|2022-02-10 02:28:00|790|789.4|790|789.4|790|789.4|790|789.4|0
1644460100000|2022-02-10 02:28:20|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|2
1644460110000|2022-02-10 02:28:30|790|789.4|790|789.4|790|789.4|790|789.4|0
1644460120000|2022-02-10 02:28:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1644460130000|2022-02-10 02:28:50|790|789.4|790.3|789.7|790.3|789.7|790|789.4|3
1644460150000|2022-02-10 02:29:10|790.2|789.6|790.1|789.5|790.2|789.6|790|789.4|6
1644460190000|2022-02-10 02:29:50|790|789.4|790|789.4|790|789.4|790|789.4|0
1644460200000|2022-02-10 02:30:00|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|0
1644460210000|2022-02-10 02:30:10|790|789.4|790|789.4|790|789.4|790|789.4|0
1644460270000|2022-02-10 02:31:10|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|1
1644460280000|2022-02-10 02:31:20|790|789.4|790.1|789.5|790.1|789.5|790|789.4|0
1644460290000|2022-02-10 02:31:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1644460320000|2022-02-10 02:32:00|790.1|789.5|790|789.4|790.1|789.5|790|789.4|0
1644460350000|2022-02-10 02:32:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1644460360000|2022-02-10 02:32:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1644460550000|2022-02-10 02:35:50|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|1
1644460610000|2022-02-10 02:36:50|||||||||1
1644460620000|2022-02-10 02:37:00|||||||||1
1644460740000|2022-02-10 02:39:00|790.4|789.8|790.8|790.2|791|790.4|790.4|789.8|1
1644460800000|2022-02-10 02:40:00|790.6|790|790.5|789.9|790.6|790|790.5|789.9|8
1644460820000|2022-02-10 02:40:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1644460920000|2022-02-10 02:42:00|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|5
1644460930000|2022-02-10 02:42:10|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|0
1644460970000|2022-02-10 02:42:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1644460980000|2022-02-10 02:43:00|790.6|790|790.5|789.9|790.6|790|790.5|789.9|1
1644461000000|2022-02-10 02:43:20|790.6|790|790.6|790|790.6|790|790.6|790|1
1644461010000|2022-02-10 02:43:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1644461070000|2022-02-10 02:44:30|790.6|790|790.6|790|790.6|790|790.6|790|4
1644461160000|2022-02-10 02:46:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|2
1644461220000|2022-02-10 02:47:00|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|7
1644461320000|2022-02-10 02:48:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|2
1644461390000|2022-02-10 02:49:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1644461420000|2022-02-10 02:50:20|790.9|790.3|791|790.4|791|790.4|790.9|790.3|1
1644461460000|2022-02-10 02:51:00|||||||||1
1644461470000|2022-02-10 02:51:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|2
1644461510000|2022-02-10 02:51:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|3
1644461560000|2022-02-10 02:52:40|791|790.4|791|790.4|791|790.4|791|790.4|3
1644461670000|2022-02-10 02:54:30|||||||||25
1644461700000|2022-02-10 02:55:00|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|2
1644461710000|2022-02-10 02:55:10|790.9|790.3|790.9|790.3|791|790.4|790.8|790.2|1
1644461720000|2022-02-10 02:55:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1644461820000|2022-02-10 02:57:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|4
1644461830000|2022-02-10 02:57:10|790.5|789.9|790.6|790|790.6|790|790.5|789.9|1
1644461850000|2022-02-10 02:57:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1644461880000|2022-02-10 02:58:00|790.6|790|790.6|790|790.6|790|790.6|790|1
1644461900000|2022-02-10 02:58:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1644461940000|2022-02-10 02:59:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1644461980000|2022-02-10 02:59:40|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|1
1644462050000|2022-02-10 03:00:50|||||||||1
1644462060000|2022-02-10 03:01:00|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|1
1644462120000|2022-02-10 03:02:00|||||||||4
1644462130000|2022-02-10 03:02:10|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|0
1644462260000|2022-02-10 03:04:20|790.7|790.1|790.7|790.1|790.7|790.1|790.6|790|5
1644462400000|2022-02-10 03:06:40|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|0
1644462420000|2022-02-10 03:07:00|790.6|790|790.5|789.9|790.6|790|790.5|789.9|1
1644462440000|2022-02-10 03:07:20|||||||||2
1644462470000|2022-02-10 03:07:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|7
1644462530000|2022-02-10 03:08:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1644462540000|2022-02-10 03:09:00|790.6|790|790.5|789.9|790.6|790|790.5|789.9|0
1644462550000|2022-02-10 03:09:10|790.6|790|790.7|790.1|790.7|790.1|790.6|790|1
1644462610000|2022-02-10 03:10:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|5
1644462680000|2022-02-10 03:11:20|||||||||1
1644462710000|2022-02-10 03:11:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|1
1644462720000|2022-02-10 03:12:00|791|790.4|791|790.4|791|790.4|791|790.4|0
1644462750000|2022-02-10 03:12:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|6
1644462770000|2022-02-10 03:12:50|||||||||1
1644462780000|2022-02-10 03:13:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1644462790000|2022-02-10 03:13:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1644462900000|2022-02-10 03:15:00|791|790.4|791|790.4|791|790.4|791|790.4|4
1644462910000|2022-02-10 03:15:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|4
1644463050000|2022-02-10 03:17:30|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|1
1644463130000|2022-02-10 03:18:50|||||||||1
1644463160000|2022-02-10 03:19:20|||||||||5
1644463170000|2022-02-10 03:19:30|||||||||5
1644463180000|2022-02-10 03:19:40|791|790.4|791|790.4|791|790.4|791|790.4|0
1644463260000|2022-02-10 03:21:00|||||||||1
1644463270000|2022-02-10 03:21:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1644463350000|2022-02-10 03:22:30|||||||||2
1644463430000|2022-02-10 03:23:50|||||||||1
1644463480000|2022-02-10 03:24:40|791|790.4|791|790.4|791|790.4|791|790.4|16
1644463520000|2022-02-10 03:25:20|||||||||1
1644463560000|2022-02-10 03:26:00|||||||||1
1644463610000|2022-02-10 03:26:50|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|2
1644463620000|2022-02-10 03:27:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1644463660000|2022-02-10 03:27:40|791|790.4|791|790.4|791|790.4|791|790.4|0
1644463670000|2022-02-10 03:27:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1644463810000|2022-02-10 03:30:10|||||||||1
1644463960000|2022-02-10 03:32:40|791|790.4|791|790.4|791|790.4|791|790.4|0
1644464060000|2022-02-10 03:34:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1644464080000|2022-02-10 03:34:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1644464090000|2022-02-10 03:34:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|4
1644464160000|2022-02-10 03:36:00|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|1
1644464200000|2022-02-10 03:36:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1644464210000|2022-02-10 03:36:50|791.6|791|791.5|790.9|791.6|791|791.5|790.9|0
1644464250000|2022-02-10 03:37:30|791.6|791|791.7|791.1|791.7|791.1|791.6|791|0
1644464260000|2022-02-10 03:37:40|791.6|791|791.5|790.9|791.6|791|791.5|790.9|0
1644464330000|2022-02-10 03:38:50|791.6|791|791.6|791|791.6|791|791.6|791|0
1644464340000|2022-02-10 03:39:00|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|1
1644464350000|2022-02-10 03:39:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1644464360000|2022-02-10 03:39:20|||||||||1
1644464380000|2022-02-10 03:39:40|792|791.4|792|791.4|792|791.4|792|791.4|5
1644464400000|2022-02-10 03:40:00|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|13
1644464410000|2022-02-10 03:40:10|792.2|791.6|792|791.4|792.2|791.6|792|791.4|0
1644464420000|2022-02-10 03:40:20|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|1
1644464430000|2022-02-10 03:40:30|792|791.4|792|791.4|792|791.4|792|791.4|0
1644464440000|2022-02-10 03:40:40|||||||||1
1644464490000|2022-02-10 03:41:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1644464530000|2022-02-10 03:42:10|792|791.4|792|791.4|792|791.4|792|791.4|1
1644464580000|2022-02-10 03:43:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|4
1644464640000|2022-02-10 03:44:00|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1644464690000|2022-02-10 03:44:50|792|791.4|792|791.4|792|791.4|792|791.4|2
1644464710000|2022-02-10 03:45:10|||||||||5
1644464730000|2022-02-10 03:45:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1644464740000|2022-02-10 03:45:40|||||||||10
1644464750000|2022-02-10 03:45:50|||||||||10
1644464770000|2022-02-10 03:46:10|792|791.4|791.9|791.3|792|791.4|791.8|791.2|9
1644464800000|2022-02-10 03:46:40|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1644464980000|2022-02-10 03:49:40|||||||||1
1644465000000|2022-02-10 03:50:00|||||||||1
1644465010000|2022-02-10 03:50:10|791.6|791|791.6|791|791.6|791|791.6|791|1
1644465020000|2022-02-10 03:50:20|791.5|790.9|791.8|791.2|791.8|791.2|791.5|790.9|1
1644465080000|2022-02-10 03:51:20|791.7|791.1|791.7|791.1|791.7|791.1|791.6|791|1
1644465090000|2022-02-10 03:51:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1644465100000|2022-02-10 03:51:40|792|791.4|791.8|791.2|792|791.4|791.8|791.2|3
1644465120000|2022-02-10 03:52:00|791.9|791.3|792|791.4|792|791.4|791.8|791.2|2
1644465170000|2022-02-10 03:52:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|1
1644465220000|2022-02-10 03:53:40|791.6|791|791.6|791|791.6|791|791.6|791|2
1644465230000|2022-02-10 03:53:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1644465300000|2022-02-10 03:55:00|||||||||2
1644465360000|2022-02-10 03:56:00|||||||||1
1644465390000|2022-02-10 03:56:30|||||||||1
1644465410000|2022-02-10 03:56:50|||||||||1
1644465480000|2022-02-10 03:58:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|3
1644465500000|2022-02-10 03:58:20|791.9|791.3|792|791.4|792|791.4|791.9|791.3|5
1644465510000|2022-02-10 03:58:30|792.1|791.5|792.3|791.7|792.5|791.9|792.1|791.5|24
1644465520000|2022-02-10 03:58:40|792|791.4|792.1|791.5|792.1|791.5|792|791.4|3
1644465540000|2022-02-10 03:59:00|791.9|791.3|792|791.4|792|791.4|791.9|791.3|2
1644465600000|2022-02-10 04:00:00|||||||||1
1644465720000|2022-02-10 04:02:00|791.8|791.2|791.8|791.2|791.9|791.3|791.8|791.2|4
1644465890000|2022-02-10 04:04:50|||||||||1
1644465900000|2022-02-10 04:05:00|||||||||1
1644465910000|2022-02-10 04:05:10|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1644465930000|2022-02-10 04:05:30|||||||||4
1644466000000|2022-02-10 04:06:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1644466010000|2022-02-10 04:06:50|791.3|790.7|791.3|790.7|791.4|790.8|791.3|790.7|1
1644466020000|2022-02-10 04:07:00|||||||||2
1644466030000|2022-02-10 04:07:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|6
1644466070000|2022-02-10 04:07:50|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|0
1644466170000|2022-02-10 04:09:30|791.3|790.7|791.7|791.1|791.7|791.1|791.3|790.7|4
1644466220000|2022-02-10 04:10:20|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|0
1644466230000|2022-02-10 04:10:30|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|0
1644466240000|2022-02-10 04:10:40|791.8|791.2|791.9|791.3|791.9|791.3|791.8|791.2|0
1644466270000|2022-02-10 04:11:10|792|791.4|792|791.4|792|791.4|792|791.4|2
1644466360000|2022-02-10 04:12:40|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|0
1644466450000|2022-02-10 04:14:10|792|791.4|792|791.4|792|791.4|792|791.4|0
1644466570000|2022-02-10 04:16:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|6
1644466580000|2022-02-10 04:16:20|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|0
1644466600000|2022-02-10 04:16:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|2
1644466610000|2022-02-10 04:16:50|||||||||2
1644466620000|2022-02-10 04:17:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1644466640000|2022-02-10 04:17:20|792.6|792|792.5|791.9|792.7|792.1|792.5|791.9|2
1644466670000|2022-02-10 04:17:50|||||||||5
1644466710000|2022-02-10 04:18:30|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|3
1644466720000|2022-02-10 04:18:40|||||||||1
1644466830000|2022-02-10 04:20:30|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1
1644466860000|2022-02-10 04:21:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1644466920000|2022-02-10 04:22:00|||||||||2
1644467040000|2022-02-10 04:24:00|792.6|792|792.5|791.9|792.6|792|792.5|791.9|0
1644467060000|2022-02-10 04:24:20|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|2
1644467110000|2022-02-10 04:25:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1644467210000|2022-02-10 04:26:50|792.6|792|792.6|792|792.6|792|792.6|792|3
1644467220000|2022-02-10 04:27:00|792.5|791.9|792.6|792|792.7|792.1|792.5|791.9|0
1644467230000|2022-02-10 04:27:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|1
1644467270000|2022-02-10 04:27:50|||||||||2
1644467430000|2022-02-10 04:30:30|792.6|792|792.7|792.1|792.7|792.1|792.6|792|3
1644467520000|2022-02-10 04:32:00|792.6|792|792.6|792|792.6|792|792.6|792|0
1644467560000|2022-02-10 04:32:40|||||||||2
1644467590000|2022-02-10 04:33:10|792.7|792.1|792.6|792|792.7|792.1|792.6|792|0
1644467600000|2022-02-10 04:33:20|792.4|791.8|792.7|792.1|792.7|792.1|792.4|791.8|0
1644467610000|2022-02-10 04:33:30|792.5|791.9|792.7|792.1|792.7|792.1|792.5|791.9|1
1644467640000|2022-02-10 04:34:00|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|2
1644467650000|2022-02-10 04:34:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1644467850000|2022-02-10 04:37:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1644467870000|2022-02-10 04:37:50|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1644468060000|2022-02-10 04:41:00|792.6|792|792.6|792|792.6|792|792.6|792|0
1644468070000|2022-02-10 04:41:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1644468110000|2022-02-10 04:41:50|792.6|792|792.5|791.9|792.6|792|792.5|791.9|0
1644468160000|2022-02-10 04:42:40|792.6|792|792.5|791.9|792.6|792|792.5|791.9|0
1644468240000|2022-02-10 04:44:00|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|0
1644468260000|2022-02-10 04:44:20|792.6|792|792.5|791.9|792.6|792|792.5|791.9|0
1644468280000|2022-02-10 04:44:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1644468310000|2022-02-10 04:45:10|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|0
1644468390000|2022-02-10 04:46:30|792.6|792|792.7|792.1|792.7|792.1|792.6|792|0
1644468400000|2022-02-10 04:46:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1644468530000|2022-02-10 04:48:50|792.6|792|792.6|792|792.6|792|792.6|792|0
1644468630000|2022-02-10 04:50:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1644468650000|2022-02-10 04:50:50|||||||||1
1644468660000|2022-02-10 04:51:00|||||||||2
1644468680000|2022-02-10 04:51:20|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|1
1644468830000|2022-02-10 04:53:50|||||||||1
1644468880000|2022-02-10 04:54:40|||||||||1
1644469200000|2022-02-10 05:00:00|||||||||2
1644469240000|2022-02-10 05:00:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|3
1644469250000|2022-02-10 05:00:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1644469350000|2022-02-10 05:02:30|||||||||1
1644469390000|2022-02-10 05:03:10|792.6|792|792.5|791.9|792.6|792|792.5|791.9|0
1644469410000|2022-02-10 05:03:30|||||||||1
1644469430000|2022-02-10 05:03:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|1
1644469440000|2022-02-10 05:04:00|||||||||1
1644469460000|2022-02-10 05:04:20|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|4
1644469490000|2022-02-10 05:04:50|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1644469510000|2022-02-10 05:05:10|793|792.4|793|792.4|793|792.4|793|792.4|0
1644469590000|2022-02-10 05:06:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|3
1644469710000|2022-02-10 05:08:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|2
1644469720000|2022-02-10 05:08:40|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1644469800000|2022-02-10 05:10:00|793.2|792.6|793.1|792.5|793.2|792.6|793|792.4|2
1644469810000|2022-02-10 05:10:10|793|792.4|793|792.4|793|792.4|793|792.4|0
1644469860000|2022-02-10 05:11:00|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1644469920000|2022-02-10 05:12:00|793|792.4|793|792.4|793|792.4|793|792.4|4
1644469930000|2022-02-10 05:12:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1644469960000|2022-02-10 05:12:40|793|792.4|793|792.4|793|792.4|793|792.4|1
1644469970000|2022-02-10 05:12:50|||||||||1
1644470050000|2022-02-10 05:14:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|3
1644470070000|2022-02-10 05:14:30|793.4|792.8|793.3|792.7|793.5|792.9|793.3|792.7|0
1644470090000|2022-02-10 05:14:50|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|1
1644470130000|2022-02-10 05:15:30|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|5
1644470140000|2022-02-10 05:15:40|793|792.4|793|792.4|793|792.4|793|792.4|0
1644470390000|2022-02-10 05:19:50|||||||||1
1644470440000|2022-02-10 05:20:40|793.1|792.5|793|792.4|793.1|792.5|793|792.4|0
1644470460000|2022-02-10 05:21:00|793.1|792.5|793|792.4|793.1|792.5|793|792.4|1
1644470580000|2022-02-10 05:23:00|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|1
1644470600000|2022-02-10 05:23:20|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1644470650000|2022-02-10 05:24:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1644470660000|2022-02-10 05:24:20|||||||||4
1644470670000|2022-02-10 05:24:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1644470690000|2022-02-10 05:24:50|||||||||2
1644470720000|2022-02-10 05:25:20|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|0
1644470760000|2022-02-10 05:26:00|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1644470780000|2022-02-10 05:26:20|792.7|792.1|793|792.4|793|792.4|792.7|792.1|4
1644471000000|2022-02-10 05:30:00|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|0
1644471020000|2022-02-10 05:30:20|793.1|792.5|793|792.4|793.1|792.5|793|792.4|4
1644471080000|2022-02-10 05:31:20|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1644471100000|2022-02-10 05:31:40|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|1
1644471110000|2022-02-10 05:31:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1644471120000|2022-02-10 05:32:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1644471130000|2022-02-10 05:32:10|||||||||1
1644471340000|2022-02-10 05:35:40|||||||||1
1644471350000|2022-02-10 05:35:50|||||||||1
1644471390000|2022-02-10 05:36:30|793.3|792.7|793.3|792.7|793.5|792.9|793.3|792.7|1
1644471400000|2022-02-10 05:36:40|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|1
1644471600000|2022-02-10 05:40:00|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|1
1644471620000|2022-02-10 05:40:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|10
1644471660000|2022-02-10 05:41:00|||||||||1
1644471690000|2022-02-10 05:41:30|||||||||2
1644471720000|2022-02-10 05:42:00|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1644471730000|2022-02-10 05:42:10|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|1
1644471780000|2022-02-10 05:43:00|793.6|793|793.6|793|793.6|793|793.6|793|8
1644471820000|2022-02-10 05:43:40|794.7|794.1|795.3|794.7|795.3|794.7|794.7|794.1|24
1644471830000|2022-02-10 05:43:50|795|794.4|795|794.4|795|794.4|795|794.4|1
1644471850000|2022-02-10 05:44:10|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|8
1644471860000|2022-02-10 05:44:20|795.1|794.5|795|794.4|795.1|794.5|795|794.4|0
1644471890000|2022-02-10 05:44:50|||||||||1
1644471930000|2022-02-10 05:45:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|2
1644471940000|2022-02-10 05:45:40|795.3|794.7|795.1|794.5|795.3|794.7|795|794.4|1
1644471950000|2022-02-10 05:45:50|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|2
1644471960000|2022-02-10 05:46:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|3
1644471970000|2022-02-10 05:46:10|795|794.4|795|794.4|795|794.4|795|794.4|0
1644471980000|2022-02-10 05:46:20|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1644471990000|2022-02-10 05:46:30|795|794.4|795|794.4|795|794.4|795|794.4|1
1644472020000|2022-02-10 05:47:00|||||||||1
1644472050000|2022-02-10 05:47:30|||||||||1
1644472170000|2022-02-10 05:49:30|795.6|795|795.8|795.2|795.8|795.2|795.6|795|19
1644472180000|2022-02-10 05:49:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1644472190000|2022-02-10 05:49:50|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|1
1644472200000|2022-02-10 05:50:00|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|1
1644472240000|2022-02-10 05:50:40|795.6|795|795.7|795.1|795.7|795.1|795.6|795|2
1644472270000|2022-02-10 05:51:10|795.6|795|795.6|795|795.9|795.3|795.6|795|5
1644472300000|2022-02-10 05:51:40|795.5|794.9|795.6|795|795.6|795|795.5|794.9|0
1644472310000|2022-02-10 05:51:50|795.5|794.9|795.6|795|795.6|795|795.5|794.9|1
1644472320000|2022-02-10 05:52:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|1
1644472330000|2022-02-10 05:52:10|795.4|794.8|795.3|794.7|795.5|794.9|795.3|794.7|0
1644472340000|2022-02-10 05:52:20|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|2
1644472360000|2022-02-10 05:52:40|||||||||1
1644472370000|2022-02-10 05:52:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1644472380000|2022-02-10 05:53:00|795|794.4|795.2|794.6|795.2|794.6|795|794.4|1
1644472390000|2022-02-10 05:53:10|795|794.4|795|794.4|795.1|794.5|795|794.4|0
1644472440000|2022-02-10 05:54:00|795.1|794.5|795|794.4|795.2|794.6|795|794.4|3
1644472450000|2022-02-10 05:54:10|795.1|794.5|795|794.4|795.1|794.5|795|794.4|1
1644472470000|2022-02-10 05:54:30|||||||||1
1644472490000|2022-02-10 05:54:50|||||||||1
1644472500000|2022-02-10 05:55:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1644472510000|2022-02-10 05:55:10|795|794.4|795.1|794.5|795.1|794.5|795|794.4|2
1644472520000|2022-02-10 05:55:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1644472540000|2022-02-10 05:55:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1644472560000|2022-02-10 05:56:00|795|794.4|795|794.4|795|794.4|795|794.4|0
1644472570000|2022-02-10 05:56:10|||||||||1
1644472630000|2022-02-10 05:57:10|795.1|794.5|795|794.4|795.1|794.5|795|794.4|0
1644472640000|2022-02-10 05:57:20|795.1|794.5|795|794.4|795.1|794.5|795|794.4|0
1644472670000|2022-02-10 05:57:50|794.9|794.3|795.3|794.7|795.3|794.7|794.9|794.3|1
1644472680000|2022-02-10 05:58:00|795.2|794.6|795|794.4|795.2|794.6|795|794.4|1
1644472690000|2022-02-10 05:58:10|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|1
1644472700000|2022-02-10 05:58:20|795.1|794.5|795|794.4|795.1|794.5|795|794.4|0
1644472710000|2022-02-10 05:58:30|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|0
1644472720000|2022-02-10 05:58:40|795.1|794.5|795|794.4|795.1|794.5|795|794.4|0
1644472730000|2022-02-10 05:58:50|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|0
1644472740000|2022-02-10 05:59:00|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|3
1644472770000|2022-02-10 05:59:30|795.1|794.5|795|794.4|795.1|794.5|795|794.4|0
1644472800000|2022-02-10 06:00:00|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|6
1644472830000|2022-02-10 06:00:30|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|2
1644472840000|2022-02-10 06:00:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1644472870000|2022-02-10 06:01:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1644472880000|2022-02-10 06:01:20|||||||||1
1644472910000|2022-02-10 06:01:50|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1644472920000|2022-02-10 06:02:00|795.5|794.9|795.6|795|795.6|795|795.5|794.9|9
1644472930000|2022-02-10 06:02:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1644472950000|2022-02-10 06:02:30|||||||||1
1644472960000|2022-02-10 06:02:40|||||||||1
1644472980000|2022-02-10 06:03:00|795.6|795|795.9|795.3|795.9|795.3|795.6|795|20
1644473040000|2022-02-10 06:04:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1644473150000|2022-02-10 06:05:50|795.5|794.9|795.6|795|795.6|795|795.5|794.9|3
1644473160000|2022-02-10 06:06:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|2
1644473170000|2022-02-10 06:06:10|795.6|795|795.6|795|795.6|795|795.6|795|0
1644473180000|2022-02-10 06:06:20|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1644473200000|2022-02-10 06:06:40|795.6|795|795.6|795|795.6|795|795.6|795|0
1644473210000|2022-02-10 06:06:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1644473260000|2022-02-10 06:07:40|||||||||1
1644473280000|2022-02-10 06:08:00|||||||||1
1644473350000|2022-02-10 06:09:10|||||||||1
1644473470000|2022-02-10 06:11:10|||||||||1
1644473500000|2022-02-10 06:11:40|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|0
1644473560000|2022-02-10 06:12:40|795.2|794.6|795.3|794.7|795.3|794.7|795|794.4|6
1644473570000|2022-02-10 06:12:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1644473580000|2022-02-10 06:13:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1644473590000|2022-02-10 06:13:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1644473620000|2022-02-10 06:13:40|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|5
1644473650000|2022-02-10 06:14:10|795.6|795|795.6|795|795.6|795|795.6|795|0
1644473670000|2022-02-10 06:14:30|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795|1
1644473680000|2022-02-10 06:14:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1644473730000|2022-02-10 06:15:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1644473750000|2022-02-10 06:15:50|795.6|795|795.6|795|795.7|795.1|795.6|795|0
1644473760000|2022-02-10 06:16:00|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795|0
1644473770000|2022-02-10 06:16:10|795.6|795|795.7|795.1|795.7|795.1|795.6|795|0
1644473780000|2022-02-10 06:16:20|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1644473800000|2022-02-10 06:16:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1644473840000|2022-02-10 06:17:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|2
1644473870000|2022-02-10 06:17:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1644473940000|2022-02-10 06:19:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1644473960000|2022-02-10 06:19:20|795.7|795.1|795.9|795.3|795.9|795.3|795.5|794.9|500
1644473990000|2022-02-10 06:19:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|9
1644474010000|2022-02-10 06:20:10|796.3|795.7|796.4|795.8|796.5|795.9|796.3|795.7|0
1644474020000|2022-02-10 06:20:20|796.3|795.7|796.6|796|796.6|796|796.3|795.7|2
1644474030000|2022-02-10 06:20:30|796.7|796.1|796.5|795.9|796.8|796.2|796.5|795.9|2
1644474080000|2022-02-10 06:21:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|7
1644474090000|2022-02-10 06:21:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|1
1644474100000|2022-02-10 06:21:40|796.6|796|796.6|796|796.7|796.1|796.6|796|1
1644474110000|2022-02-10 06:21:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644474130000|2022-02-10 06:22:10|||||||||2
1644474170000|2022-02-10 06:22:50|796.6|796|796.6|796|796.6|796|796.6|796|1
1644474180000|2022-02-10 06:23:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1644474200000|2022-02-10 06:23:20|796.8|796.2|796.5|795.9|796.8|796.2|796.5|795.9|2
1644474240000|2022-02-10 06:24:00|||||||||2
1644474250000|2022-02-10 06:24:10|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|0
1644474260000|2022-02-10 06:24:20|796.6|796|796.5|795.9|796.6|796|796.5|795.9|0
1644474270000|2022-02-10 06:24:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|3
1644474290000|2022-02-10 06:24:50|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|5
1644474300000|2022-02-10 06:25:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644474320000|2022-02-10 06:25:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1644474330000|2022-02-10 06:25:30|796.6|796|796.5|795.9|796.6|796|796.5|795.9|0
1644474340000|2022-02-10 06:25:40|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|1
1644474350000|2022-02-10 06:25:50|796.4|795.8|796.4|795.8|796.5|795.9|796.4|795.8|2
1644474360000|2022-02-10 06:26:00|796.3|795.7|796.6|796|796.6|796|796.3|795.7|336
1644474390000|2022-02-10 06:26:30|796.8|796.2|796.6|796|796.8|796.2|796.6|796|1
1644474400000|2022-02-10 06:26:40|796.7|796.1|796.6|796|796.7|796.1|796.6|796|1
1644474410000|2022-02-10 06:26:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1644474430000|2022-02-10 06:27:10|796.6|796|796.6|796|796.6|796|796.6|796|0
1644474440000|2022-02-10 06:27:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1644474530000|2022-02-10 06:28:50|||||||||1
1644474620000|2022-02-10 06:30:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|2
1644474630000|2022-02-10 06:30:30|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|0
1644474680000|2022-02-10 06:31:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|2
1644474710000|2022-02-10 06:31:50|||||||||1
1644474720000|2022-02-10 06:32:00|||||||||4
1644474730000|2022-02-10 06:32:10|797|796.4|797|796.4|797|796.4|797|796.4|2
1644474750000|2022-02-10 06:32:30|796.9|796.3|797|796.4|797|796.4|796.9|796.3|1
1644474760000|2022-02-10 06:32:40|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|2
1644474770000|2022-02-10 06:32:50|||||||||1
1644474780000|2022-02-10 06:33:00|||||||||1
1644474830000|2022-02-10 06:33:50|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|4
1644474840000|2022-02-10 06:34:00|797|796.4|797|796.4|797|796.4|797|796.4|0
1644474870000|2022-02-10 06:34:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1644474890000|2022-02-10 06:34:50|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|5
1644474900000|2022-02-10 06:35:00|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|0
1644474960000|2022-02-10 06:36:00|||||||||2
1644474980000|2022-02-10 06:36:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1644474990000|2022-02-10 06:36:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|2
1644475000000|2022-02-10 06:36:40|797|796.4|797|796.4|797|796.4|797|796.4|2
1644475010000|2022-02-10 06:36:50|797.1|796.5|797|796.4|797.1|796.5|797|796.4|1
1644475020000|2022-02-10 06:37:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|3
1644475080000|2022-02-10 06:38:00|||||||||2
1644475100000|2022-02-10 06:38:20|796.6|796|796.6|796|796.6|796|796.6|796|5
1644475120000|2022-02-10 06:38:40|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|2
1644475130000|2022-02-10 06:38:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644475140000|2022-02-10 06:39:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1644475180000|2022-02-10 06:39:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644475260000|2022-02-10 06:41:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1644475270000|2022-02-10 06:41:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644475290000|2022-02-10 06:41:30|||||||||1
1644475300000|2022-02-10 06:41:40|796.6|796|796.6|796|796.6|796|796.6|796|1
1644475330000|2022-02-10 06:42:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|2
1644475390000|2022-02-10 06:43:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644475400000|2022-02-10 06:43:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1644475450000|2022-02-10 06:44:10|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644475520000|2022-02-10 06:45:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1644475530000|2022-02-10 06:45:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1644475570000|2022-02-10 06:46:10|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644475580000|2022-02-10 06:46:20|||||||||1
1644475620000|2022-02-10 06:47:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|6
1644475640000|2022-02-10 06:47:20|796.6|796|796.7|796.1|796.7|796.1|796.6|796|0
1644475650000|2022-02-10 06:47:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644475660000|2022-02-10 06:47:40|796.6|796|796.9|796.3|796.9|796.3|796.6|796|4
1644475670000|2022-02-10 06:47:50|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|0
1644475680000|2022-02-10 06:48:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1644475690000|2022-02-10 06:48:10|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|0
1644475740000|2022-02-10 06:49:00|796.9|796.3|797|796.4|797|796.4|796.9|796.3|3
1644475760000|2022-02-10 06:49:20|||||||||1
1644475770000|2022-02-10 06:49:30|796.9|796.3|797|796.4|797|796.4|796.9|796.3|4
1644475780000|2022-02-10 06:49:40|||||||||1
1644475800000|2022-02-10 06:50:00|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|7
1644475810000|2022-02-10 06:50:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644475870000|2022-02-10 06:51:10|797|796.4|797|796.4|797.1|796.5|797|796.4|4
1644475880000|2022-02-10 06:51:20|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|6
1644475890000|2022-02-10 06:51:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1644475900000|2022-02-10 06:51:40|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|3
1644475950000|2022-02-10 06:52:30|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|0
1644475960000|2022-02-10 06:52:40|797.5|796.9|797.4|796.8|797.5|796.9|797.2|796.6|38
1644475990000|2022-02-10 06:53:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644476000000|2022-02-10 06:53:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1644476010000|2022-02-10 06:53:30|797.6|797|797.6|797|797.6|797|797.6|797|2
1644476040000|2022-02-10 06:54:00|797.5|796.9|797.6|797|797.6|797|797.5|796.9|3
1644476060000|2022-02-10 06:54:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|4
1644476100000|2022-02-10 06:55:00|||||||||1
1644476120000|2022-02-10 06:55:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1644476130000|2022-02-10 06:55:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|2
1644476200000|2022-02-10 06:56:40|797.6|797|797.6|797|797.6|797|797.6|797|7
1644476260000|2022-02-10 06:57:40|||||||||1
1644476270000|2022-02-10 06:57:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|4
1644476280000|2022-02-10 06:58:00|||||||||2
1644476300000|2022-02-10 06:58:20|797.6|797|797.6|797|797.6|797|797.6|797|1
1644476310000|2022-02-10 06:58:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|5
1644476320000|2022-02-10 06:58:40|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|1
1644476330000|2022-02-10 06:58:50|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|1
1644476340000|2022-02-10 06:59:00|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|6
1644476350000|2022-02-10 06:59:10|797.6|797|797.5|796.9|797.6|797|797.5|796.9|0
1644476390000|2022-02-10 06:59:50|797.6|797|797.7|797.1|797.7|797.1|797.6|797|0
1644476400000|2022-02-10 07:00:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1644476430000|2022-02-10 07:00:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1644476460000|2022-02-10 07:01:00|798.7|798.1|798.8|798.2|799|798.4|798.7|798.1|76
1644476470000|2022-02-10 07:01:10|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1644476480000|2022-02-10 07:01:20|799|798.4|799|798.4|799.1|798.5|798.9|798.3|4
1644476490000|2022-02-10 07:01:30|798.9|798.3|798.3|797.7|798.9|798.3|798.2|797.6|8
1644476500000|2022-02-10 07:01:40|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1644476520000|2022-02-10 07:02:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|2
1644476530000|2022-02-10 07:02:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1644476540000|2022-02-10 07:02:20|||||||||1
1644476550000|2022-02-10 07:02:30|798.6|798|798.7|798.1|798.7|798.1|798.6|798|0
1644476560000|2022-02-10 07:02:40|798.6|798|798.6|798|798.6|798|798.6|798|1
1644476600000|2022-02-10 07:03:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1644476610000|2022-02-10 07:03:30|798.5|797.9|798.6|798|798.6|798|798.5|797.9|2
1644476620000|2022-02-10 07:03:40|||||||||3
1644476650000|2022-02-10 07:04:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|4
1644476660000|2022-02-10 07:04:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1644476710000|2022-02-10 07:05:10|798.4|797.8|798|797.4|798.4|797.8|797.9|797.3|16
1644476720000|2022-02-10 07:05:20|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|10
1644476730000|2022-02-10 07:05:30|797.6|797|797.6|797|797.6|797|797.6|797|2
1644476740000|2022-02-10 07:05:40|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|8
1644476750000|2022-02-10 07:05:50|797.8|797.2|797.1|796.5|797.8|797.2|797|796.4|6
1644476770000|2022-02-10 07:06:10|797.2|796.6|797.5|796.9|797.5|796.9|797.2|796.6|4
1644476790000|2022-02-10 07:06:30|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|0
1644476800000|2022-02-10 07:06:40|797.7|797.1|798|797.4|798.1|797.5|797.7|797.1|2
1644476810000|2022-02-10 07:06:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|12
1644476820000|2022-02-10 07:07:00|798|797.4|797.9|797.3|798|797.4|797.9|797.3|1
1644476830000|2022-02-10 07:07:10|797.8|797.2|797.9|797.3|798.3|797.7|797.8|797.2|4
1644476840000|2022-02-10 07:07:20|798|797.4|798|797.4|798|797.4|798|797.4|0
1644476850000|2022-02-10 07:07:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1644476860000|2022-02-10 07:07:40|798|797.4|798|797.4|798|797.4|797.8|797.2|0
1644476880000|2022-02-10 07:08:00|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|0
1644476900000|2022-02-10 07:08:20|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|12
1644476910000|2022-02-10 07:08:30|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|0
1644476920000|2022-02-10 07:08:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1644476930000|2022-02-10 07:08:50|798|797.4|798|797.4|798|797.4|798|797.4|0
1644476940000|2022-02-10 07:09:00|798.1|797.5|797.5|796.9|798.1|797.5|797.5|796.9|6
1644476970000|2022-02-10 07:09:30|797.6|797|797.7|797.1|797.7|797.1|797.6|797|0
1644476980000|2022-02-10 07:09:40|797.6|797|797.7|797.1|797.7|797.1|797.6|797|0
1644476990000|2022-02-10 07:09:50|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|2
1644477000000|2022-02-10 07:10:00|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|0
1644477010000|2022-02-10 07:10:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1644477020000|2022-02-10 07:10:20|797.7|797.1|797.6|797|797.7|797.1|797.6|797|1
1644477030000|2022-02-10 07:10:30|797.8|797.2|797.9|797.3|797.9|797.3|797.7|797.1|6
1644477040000|2022-02-10 07:10:40|797.7|797.1|797.6|797|797.7|797.1|797.6|797|0
1644477060000|2022-02-10 07:11:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|27
1644477080000|2022-02-10 07:11:20|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|4
1644477090000|2022-02-10 07:11:30|797.6|797|797.6|797|797.6|797|797.6|797|1
1644477100000|2022-02-10 07:11:40|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|0
1644477110000|2022-02-10 07:11:50|797.6|797|797.7|797.1|797.7|797.1|797.6|797|2
1644477120000|2022-02-10 07:12:00|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|4
1644477130000|2022-02-10 07:12:10|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|2
1644477140000|2022-02-10 07:12:20|||||||||1
1644477150000|2022-02-10 07:12:30|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|24
1644477160000|2022-02-10 07:12:40|797|796.4|797.2|796.6|797.3|796.7|797|796.4|4
1644477170000|2022-02-10 07:12:50|797.1|796.5|797.2|796.6|797.3|796.7|797.1|796.5|6
1644477190000|2022-02-10 07:13:10|797|796.4|797.1|796.5|797.1|796.5|797|796.4|2
1644477200000|2022-02-10 07:13:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1644477210000|2022-02-10 07:13:30|||||||||1
1644477220000|2022-02-10 07:13:40|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|23
1644477230000|2022-02-10 07:13:50|797|796.4|797.1|796.5|797.1|796.5|797|796.4|11
1644477240000|2022-02-10 07:14:00|797.4|796.8|797.2|796.6|797.4|796.8|797.2|796.6|10
1644477250000|2022-02-10 07:14:10|797.1|796.5|797|796.4|797.1|796.5|797|796.4|1
1644477260000|2022-02-10 07:14:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|6
1644477270000|2022-02-10 07:14:30|796.6|796|796.5|795.9|796.6|796|796.5|795.9|1
1644477280000|2022-02-10 07:14:40|796.6|796|797.1|796.5|797.1|796.5|796.6|796|4
1644477290000|2022-02-10 07:14:50|797|796.4|797|796.4|797|796.4|797|796.4|0
1644477300000|2022-02-10 07:15:00|797.1|796.5|797.1|796.5|797.1|796.5|797|796.4|0
1644477320000|2022-02-10 07:15:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1644477350000|2022-02-10 07:15:50|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|1
1644477360000|2022-02-10 07:16:00|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|0
1644477370000|2022-02-10 07:16:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644477400000|2022-02-10 07:16:40|797.6|797|798|797.4|798|797.4|797.5|796.9|24
1644477420000|2022-02-10 07:17:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1644477430000|2022-02-10 07:17:10|||||||||2
1644477490000|2022-02-10 07:18:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1644477500000|2022-02-10 07:18:20|797.6|797|797.8|797.2|797.8|797.2|797.6|797|1
1644477520000|2022-02-10 07:18:40|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|2
1644477530000|2022-02-10 07:18:50|797.9|797.3|797.7|797.1|798|797.4|797.7|797.1|8
1644477540000|2022-02-10 07:19:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1644477550000|2022-02-10 07:19:10|797.6|797|797.6|797|797.6|797|797.6|797|0
1644477560000|2022-02-10 07:19:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1644477580000|2022-02-10 07:19:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1644477590000|2022-02-10 07:19:50|||||||||1
1644477640000|2022-02-10 07:20:40|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|0
1644477650000|2022-02-10 07:20:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|3
1644477660000|2022-02-10 07:21:00|797|796.4|797|796.4|797|796.4|797|796.4|0
1644477680000|2022-02-10 07:21:20|796.9|796.3|797|796.4|797|796.4|796.9|796.3|6
1644477690000|2022-02-10 07:21:30|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|5
1644477700000|2022-02-10 07:21:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|19
1644477710000|2022-02-10 07:21:50|797|796.4|797|796.4|797|796.4|797|796.4|0
1644477720000|2022-02-10 07:22:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|5
1644477730000|2022-02-10 07:22:10|||||||||1
1644477740000|2022-02-10 07:22:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1644477750000|2022-02-10 07:22:30|||||||||1
1644477760000|2022-02-10 07:22:40|||||||||2
1644477770000|2022-02-10 07:22:50|||||||||4
1644477780000|2022-02-10 07:23:00|797.1|796.5|797.4|796.8|797.4|796.8|797.1|796.5|0
1644477790000|2022-02-10 07:23:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644477800000|2022-02-10 07:23:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|2
1644477810000|2022-02-10 07:23:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|4
1644477830000|2022-02-10 07:23:50|797.2|796.6|797.5|796.9|797.5|796.9|797.2|796.6|3
1644477840000|2022-02-10 07:24:00|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|0
1644477860000|2022-02-10 07:24:20|797|796.4|797.3|796.7|797.3|796.7|797|796.4|7
1644477880000|2022-02-10 07:24:40|797.4|796.8|797.3|796.7|797.5|796.9|797.3|796.7|8
1644477930000|2022-02-10 07:25:30|797|796.4|797|796.4|797|796.4|797|796.4|15
1644477940000|2022-02-10 07:25:40|||||||||1
1644477980000|2022-02-10 07:26:20|796.9|796.3|797|796.4|797|796.4|796.9|796.3|1
1644478000000|2022-02-10 07:26:40|797.1|796.5|797|796.4|797.1|796.5|797|796.4|8
1644478010000|2022-02-10 07:26:50|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|2
1644478020000|2022-02-10 07:27:00|797|796.4|797.1|796.5|797.1|796.5|797|796.4|3
1644478030000|2022-02-10 07:27:10|797|796.4|797|796.4|797|796.4|797|796.4|10
1644478060000|2022-02-10 07:27:40|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|17
1644478070000|2022-02-10 07:27:50|797.1|796.5|797.4|796.8|797.4|796.8|797|796.4|6
1644478080000|2022-02-10 07:28:00|797.3|796.7|797|796.4|797.3|796.7|797|796.4|11
1644478090000|2022-02-10 07:28:10|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|4
1644478100000|2022-02-10 07:28:20|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1644478110000|2022-02-10 07:28:30|797|796.4|797|796.4|797|796.4|797|796.4|0
1644478160000|2022-02-10 07:29:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|5
1644478180000|2022-02-10 07:29:40|796.7|796.1|796.5|795.9|796.7|796.1|796.5|795.9|2
1644478210000|2022-02-10 07:30:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|6
1644478260000|2022-02-10 07:31:00|796.7|796.1|796.7|796.1|796.7|796.1|796.6|796|6
1644478330000|2022-02-10 07:32:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1644478350000|2022-02-10 07:32:30|797.1|796.5|797|796.4|797.1|796.5|797|796.4|4
1644478360000|2022-02-10 07:32:40|||||||||21
1644478380000|2022-02-10 07:33:00|796.6|796|796.4|795.8|796.6|796|796.4|795.8|5
1644478400000|2022-02-10 07:33:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644478420000|2022-02-10 07:33:40|796.6|796|796.6|796|796.6|796|796.6|796|2
1644478440000|2022-02-10 07:34:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1644478460000|2022-02-10 07:34:20|||||||||1
1644478500000|2022-02-10 07:35:00|796.7|796.1|797.1|796.5|797.1|796.5|796.7|796.1|13
1644478530000|2022-02-10 07:35:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|5
1644478560000|2022-02-10 07:36:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1644478570000|2022-02-10 07:36:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644478580000|2022-02-10 07:36:20|796.6|796|796.5|795.9|796.6|796|796.5|795.9|1
1644478590000|2022-02-10 07:36:30|||||||||2
1644478600000|2022-02-10 07:36:40|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1644478620000|2022-02-10 07:37:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644478670000|2022-02-10 07:37:50|797|796.4|797.1|796.5|797.1|796.5|797|796.4|7
1644478680000|2022-02-10 07:38:00|797.2|796.6|797.2|796.6|797.3|796.7|797.2|796.6|0
1644478700000|2022-02-10 07:38:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1644478760000|2022-02-10 07:39:20|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|1
1644478770000|2022-02-10 07:39:30|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|8
1644478790000|2022-02-10 07:39:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|2
1644478800000|2022-02-10 07:40:00|||||||||4
1644478810000|2022-02-10 07:40:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|5
1644478820000|2022-02-10 07:40:20|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|0
1644478840000|2022-02-10 07:40:40|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|0
1644478850000|2022-02-10 07:40:50|796.7|796.1|796.6|796|796.7|796.1|796.6|796|0
1644478860000|2022-02-10 07:41:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644478910000|2022-02-10 07:41:50|796.6|796|796.5|795.9|796.7|796.1|796.5|795.9|8
1644478920000|2022-02-10 07:42:00|796.7|796.1|796.9|796.3|796.9|796.3|796.7|796.1|4
1644478950000|2022-02-10 07:42:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|7
1644478960000|2022-02-10 07:42:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|6
1644478970000|2022-02-10 07:42:50|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|0
1644479010000|2022-02-10 07:43:30|797|796.4|797|796.4|797|796.4|797|796.4|7
1644479030000|2022-02-10 07:43:50|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|0
1644479050000|2022-02-10 07:44:10|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|0
1644479080000|2022-02-10 07:44:40|796.9|796.3|797|796.4|797|796.4|796.9|796.3|3
1644479090000|2022-02-10 07:44:50|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|2
1644479110000|2022-02-10 07:45:10|797|796.4|797|796.4|797|796.4|797|796.4|5
1644479130000|2022-02-10 07:45:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1644479140000|2022-02-10 07:45:40|797|796.4|797|796.4|797|796.4|797|796.4|1
1644479150000|2022-02-10 07:45:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1644479160000|2022-02-10 07:46:00|797|796.4|797|796.4|797|796.4|797|796.4|0
1644479280000|2022-02-10 07:48:00|796.8|796.2|797.1|796.5|797.1|796.5|796.8|796.2|0
1644479290000|2022-02-10 07:48:10|797|796.4|797|796.4|797|796.4|797|796.4|0
1644479300000|2022-02-10 07:48:20|797.1|796.5|797|796.4|797.1|796.5|797|796.4|0
1644479320000|2022-02-10 07:48:40|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|3
1644479330000|2022-02-10 07:48:50|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|0
1644479340000|2022-02-10 07:49:00|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1644479390000|2022-02-10 07:49:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644479420000|2022-02-10 07:50:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1644479440000|2022-02-10 07:50:40|||||||||1
1644479450000|2022-02-10 07:50:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644479580000|2022-02-10 07:53:00|797.1|796.5|796.8|796.2|797.1|796.5|796.8|796.2|6
1644479660000|2022-02-10 07:54:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1644479670000|2022-02-10 07:54:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644479760000|2022-02-10 07:56:00|796.9|796.3|797|796.4|797|796.4|796.9|796.3|5
1644479800000|2022-02-10 07:56:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|9
1644479810000|2022-02-10 07:56:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644479820000|2022-02-10 07:57:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|45
1644479880000|2022-02-10 07:58:00|797.4|796.8|797|796.4|797.4|796.8|797|796.4|6
1644479910000|2022-02-10 07:58:30|797.1|796.5|797|796.4|797.2|796.6|797|796.4|1
1644479940000|2022-02-10 07:59:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|9
1644479950000|2022-02-10 07:59:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644480000000|2022-02-10 08:00:00|797|796.4|797|796.4|797|796.4|797|796.4|2
1644480030000|2022-02-10 08:00:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|4
1644480080000|2022-02-10 08:01:20|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644480100000|2022-02-10 08:01:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|5
1644480110000|2022-02-10 08:01:50|798|797.4|797.5|796.9|798|797.4|797.5|796.9|28
1644480140000|2022-02-10 08:02:20|797.8|797.2|797.5|796.9|797.8|797.2|797.5|796.9|26
1644480160000|2022-02-10 08:02:40|||||||||1
1644480180000|2022-02-10 08:03:00|797.6|797|797.6|797|797.6|797|797.6|797|9
1644480190000|2022-02-10 08:03:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1644480230000|2022-02-10 08:03:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|6
1644480240000|2022-02-10 08:04:00|||||||||1
1644480300000|2022-02-10 08:05:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1644480310000|2022-02-10 08:05:10|798|797.4|798|797.4|798|797.4|798|797.4|1
1644480320000|2022-02-10 08:05:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|10
1644480360000|2022-02-10 08:06:00|797.8|797.2|797.9|797.3|798|797.4|797.8|797.2|1
1644480380000|2022-02-10 08:06:20|798|797.4|798|797.4|798|797.4|798|797.4|12
1644480390000|2022-02-10 08:06:30|798.1|797.5|798.4|797.8|798.4|797.8|798.1|797.5|15
1644480410000|2022-02-10 08:06:50|798.5|797.9|798.6|798|799|798.4|798.5|797.9|6
1644480420000|2022-02-10 08:07:00|798.5|797.9|798.7|798.1|798.9|798.3|798.5|797.9|8
1644480430000|2022-02-10 08:07:10|798.6|798|798.3|797.7|798.7|798.1|798.3|797.7|9
1644480450000|2022-02-10 08:07:30|||||||||1
1644480460000|2022-02-10 08:07:40|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|1
1644480470000|2022-02-10 08:07:50|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|0
1644480480000|2022-02-10 08:08:00|798.5|797.9|798.3|797.7|798.5|797.9|798.2|797.6|10
1644480490000|2022-02-10 08:08:10|798|797.4|798|797.4|798|797.4|798|797.4|6
1644480500000|2022-02-10 08:08:20|||||||||1
1644480520000|2022-02-10 08:08:40|||||||||1
1644480540000|2022-02-10 08:09:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|3
1644480550000|2022-02-10 08:09:10|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1644480560000|2022-02-10 08:09:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|2
1644480580000|2022-02-10 08:09:40|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|9
1644480590000|2022-02-10 08:09:50|||||||||2
1644480600000|2022-02-10 08:10:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1644480620000|2022-02-10 08:10:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1644480630000|2022-02-10 08:10:30|||||||||1
1644480660000|2022-02-10 08:11:00|||||||||1
1644480790000|2022-02-10 08:13:10|798.6|798|798.6|798|798.6|798|798.6|798|0
1644480800000|2022-02-10 08:13:20|798.5|797.9|798.3|797.7|798.5|797.9|798.3|797.7|5
1644480830000|2022-02-10 08:13:50|798.1|797.5|798.5|797.9|798.5|797.9|798.1|797.5|77
1644480870000|2022-02-10 08:14:30|798.6|798|799.1|798.5|799.1|798.5|798.5|797.9|9
1644480880000|2022-02-10 08:14:40|799.2|798.6|799.5|798.9|799.5|798.9|799.2|798.6|5
1644480890000|2022-02-10 08:14:50|||||||||1
1644480900000|2022-02-10 08:15:00|799.7|799.1|799.8|799.2|799.8|799.2|799.5|798.9|15
1644480920000|2022-02-10 08:15:20|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|5
1644480930000|2022-02-10 08:15:30|800.1|799.5|800|799.4|800.1|799.5|800|799.4|13
1644480940000|2022-02-10 08:15:40|799.8|799.2|799.9|799.3|799.9|799.3|799.8|799.2|0
1644480970000|2022-02-10 08:16:10|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|1
1644481000000|2022-02-10 08:16:40|799.5|798.9|799.9|799.3|799.9|799.3|799.5|798.9|40
1644481010000|2022-02-10 08:16:50|799.8|799.2|799.9|799.3|799.9|799.3|799.8|799.2|0
1644481020000|2022-02-10 08:17:00|799.8|799.2|799.8|799.2|799.9|799.3|799.8|799.2|0
1644481030000|2022-02-10 08:17:10|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1644481060000|2022-02-10 08:17:40|800|799.4|800|799.4|800|799.4|800|799.4|2
1644481080000|2022-02-10 08:18:00|800.2|799.6|800.1|799.5|800.2|799.6|800|799.4|2
1644481110000|2022-02-10 08:18:30|800.2|799.6|800.3|799.7|800.3|799.7|800.2|799.6|1
1644481130000|2022-02-10 08:18:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|2
1644481140000|2022-02-10 08:19:00|800.1|799.5|800|799.4|800.1|799.5|800|799.4|1
1644481150000|2022-02-10 08:19:10|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1644481160000|2022-02-10 08:19:20|800|799.4|800|799.4|800|799.4|800|799.4|3
1644481190000|2022-02-10 08:19:50|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1644481210000|2022-02-10 08:20:10|800.5|799.9|800.6|800|800.6|800|800.5|799.9|16
1644481220000|2022-02-10 08:20:20|||||||||1
1644481250000|2022-02-10 08:20:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|9
1644481260000|2022-02-10 08:21:00|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|1
1644481270000|2022-02-10 08:21:10|800.4|799.8|800.6|800|800.6|800|800.4|799.8|5
1644481290000|2022-02-10 08:21:30|800.5|799.9|800.5|799.9|800.6|800|800.5|799.9|0
1644481300000|2022-02-10 08:21:40|800.6|800|800.5|799.9|800.6|800|800.5|799.9|0
1644481310000|2022-02-10 08:21:50|800.6|800|800.5|799.9|800.6|800|800.5|799.9|2
1644481320000|2022-02-10 08:22:00|800.6|800|800.6|800|800.6|800|800.6|800|4
1644481330000|2022-02-10 08:22:10|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|2
1644481340000|2022-02-10 08:22:20|||||||||4
1644481350000|2022-02-10 08:22:30|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1644481360000|2022-02-10 08:22:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1644481380000|2022-02-10 08:23:00|800.4|799.8|800.4|799.8|800.4|799.8|800.2|799.6|0
1644481400000|2022-02-10 08:23:20|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1644481410000|2022-02-10 08:23:30|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|1
1644481420000|2022-02-10 08:23:40|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1644481430000|2022-02-10 08:23:50|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1644481490000|2022-02-10 08:24:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1644481510000|2022-02-10 08:25:10|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1644481520000|2022-02-10 08:25:20|800.3|799.7|800.4|799.8|800.4|799.8|800.3|799.7|1
1644481530000|2022-02-10 08:25:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1644481580000|2022-02-10 08:26:20|800|799.4|800.1|799.5|800.1|799.5|800|799.4|0
1644481590000|2022-02-10 08:26:30|800|799.4|800|799.4|800|799.4|800|799.4|0
1644481610000|2022-02-10 08:26:50|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1644481620000|2022-02-10 08:27:00|800.2|799.6|800.4|799.8|800.4|799.8|800.2|799.6|21
1644481680000|2022-02-10 08:28:00|||||||||1
1644481720000|2022-02-10 08:28:40|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|5
1644481740000|2022-02-10 08:29:00|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1644481770000|2022-02-10 08:29:30|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1644481830000|2022-02-10 08:30:30|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|3
1644481850000|2022-02-10 08:30:50|||||||||2
1644481860000|2022-02-10 08:31:00|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1644481870000|2022-02-10 08:31:10|||||||||3
1644481890000|2022-02-10 08:31:30|800.2|799.6|800|799.4|800.2|799.6|799.9|799.3|2
1644482030000|2022-02-10 08:33:50|800.2|799.6|800.1|799.5|800.2|799.6|800.1|799.5|4
1644482040000|2022-02-10 08:34:00|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1644482050000|2022-02-10 08:34:10|800|799.4|800|799.4|800|799.4|800|799.4|3
1644482070000|2022-02-10 08:34:30|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|1
1644482080000|2022-02-10 08:34:40|799.6|799|799.4|798.8|799.6|799|799.4|798.8|22
1644482100000|2022-02-10 08:35:00|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|1
1644482110000|2022-02-10 08:35:10|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1644482120000|2022-02-10 08:35:20|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|4
1644482150000|2022-02-10 08:35:50|799.9|799.3|799.9|799.3|800|799.4|799.9|799.3|11
1644482160000|2022-02-10 08:36:00|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1644482180000|2022-02-10 08:36:20|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1644482210000|2022-02-10 08:36:50|800|799.4|799.9|799.3|800|799.4|799.9|799.3|15
1644482220000|2022-02-10 08:37:00|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|1
1644482250000|2022-02-10 08:37:30|799.7|799.1|799.5|798.9|799.7|799.1|799.5|798.9|2
1644482320000|2022-02-10 08:38:40|||||||||1
1644482330000|2022-02-10 08:38:50|800|799.4|800|799.4|800|799.4|800|799.4|1
1644482340000|2022-02-10 08:39:00|799.8|799.2|799.5|798.9|799.8|799.2|799.5|798.9|4
1644482380000|2022-02-10 08:39:40|799.4|798.8|799.6|799|799.6|799|799.4|798.8|3
1644482390000|2022-02-10 08:39:50|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|1
1644482400000|2022-02-10 08:40:00|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|1
1644482420000|2022-02-10 08:40:20|800|799.4|800|799.4|800|799.4|800|799.4|7
1644482440000|2022-02-10 08:40:40|800.1|799.5|799.8|799.2|800.1|799.5|799.8|799.2|3
1644482460000|2022-02-10 08:41:00|799.7|799.1|799.5|798.9|799.7|799.1|799.5|798.9|11
1644482490000|2022-02-10 08:41:30|||||||||48
1644482500000|2022-02-10 08:41:40|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|1
1644482510000|2022-02-10 08:41:50|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1644482550000|2022-02-10 08:42:30|799.3|798.7|799.8|799.2|799.8|799.2|799.3|798.7|20
1644482570000|2022-02-10 08:42:50|799.5|798.9|799.8|799.2|799.8|799.2|799.5|798.9|13
1644482580000|2022-02-10 08:43:00|||||||||1
1644482610000|2022-02-10 08:43:30|799.6|799|799.6|799|799.6|799|799.3|798.7|20
1644482620000|2022-02-10 08:43:40|799.5|798.9|799.5|798.9|799.6|799|799.5|798.9|17
1644482640000|2022-02-10 08:44:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|5
1644482680000|2022-02-10 08:44:40|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|0
1644482700000|2022-02-10 08:45:00|||||||||1
1644482730000|2022-02-10 08:45:30|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|10
1644482740000|2022-02-10 08:45:40|799|798.4|799|798.4|799|798.4|799|798.4|4
1644482750000|2022-02-10 08:45:50|798.9|798.3|798.9|798.3|799|798.4|798.9|798.3|12
1644482760000|2022-02-10 08:46:00|799|798.4|798.8|798.2|799|798.4|798.8|798.2|196
1644482770000|2022-02-10 08:46:10|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1644482780000|2022-02-10 08:46:20|798.8|798.2|798.8|798.2|798.9|798.3|798.7|798.1|3
1644482790000|2022-02-10 08:46:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|6
1644482800000|2022-02-10 08:46:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1644482840000|2022-02-10 08:47:20|798.7|798.1|798.8|798.2|798.8|798.2|798.6|798|8
1644482850000|2022-02-10 08:47:30|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|12
1644482860000|2022-02-10 08:47:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|3
1644482880000|2022-02-10 08:48:00|798|797.4|798|797.4|798|797.4|798|797.4|4
1644482900000|2022-02-10 08:48:20|||||||||14
1644482920000|2022-02-10 08:48:40|797.9|797.3|798.3|797.7|798.3|797.7|797.9|797.3|2
1644482930000|2022-02-10 08:48:50|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|4
1644482940000|2022-02-10 08:49:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1644482990000|2022-02-10 08:49:50|||||||||1
1644483040000|2022-02-10 08:50:40|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|6
1644483070000|2022-02-10 08:51:10|798|797.4|798|797.4|798|797.4|798|797.4|0
1644483080000|2022-02-10 08:51:20|||||||||1
1644483090000|2022-02-10 08:51:30|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|0
1644483110000|2022-02-10 08:51:50|797.7|797.1|797.5|796.9|797.7|797.1|797.5|796.9|9
1644483120000|2022-02-10 08:52:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|4
1644483130000|2022-02-10 08:52:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644483190000|2022-02-10 08:53:10|797.1|796.5|797|796.4|797.1|796.5|797|796.4|2
1644483210000|2022-02-10 08:53:30|796.9|796.3|797|796.4|797|796.4|796.9|796.3|6
1644483220000|2022-02-10 08:53:40|796.5|795.9|797.4|796.8|797.4|796.8|796.5|795.9|16
1644483230000|2022-02-10 08:53:50|||||||||5
1644483240000|2022-02-10 08:54:00|797|796.4|797|796.4|797|796.4|797|796.4|10
1644483250000|2022-02-10 08:54:10|||||||||2
1644483290000|2022-02-10 08:54:50|796.8|796.2|797.1|796.5|797.1|796.5|796.8|796.2|6
1644483300000|2022-02-10 08:55:00|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|6
1644483310000|2022-02-10 08:55:10|||||||||4
1644483320000|2022-02-10 08:55:20|798|797.4|798|797.4|798|797.4|797.9|797.3|5
1644483330000|2022-02-10 08:55:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1644483470000|2022-02-10 08:57:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1644483480000|2022-02-10 08:58:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|4
1644483510000|2022-02-10 08:58:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1644483520000|2022-02-10 08:58:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1644483530000|2022-02-10 08:58:50|797.4|796.8|797.4|796.8|797.4|796.8|797.3|796.7|10
1644483540000|2022-02-10 08:59:00|797.3|796.7|797.1|796.5|797.3|796.7|797|796.4|2
1644483550000|2022-02-10 08:59:10|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|11
1644483560000|2022-02-10 08:59:20|797|796.4|796.8|796.2|797|796.4|796.6|796|1
1644483570000|2022-02-10 08:59:30|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|0
1644483580000|2022-02-10 08:59:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1644483590000|2022-02-10 08:59:50|797|796.4|797|796.4|797|796.4|797|796.4|9
1644483600000|2022-02-10 09:00:00|||||||||1
1644483630000|2022-02-10 09:00:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1644483670000|2022-02-10 09:01:10|797|796.4|797|796.4|797|796.4|797|796.4|0
1644483680000|2022-02-10 09:01:20|797.1|796.5|797|796.4|797.1|796.5|797|796.4|1
1644483690000|2022-02-10 09:01:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1644483700000|2022-02-10 09:01:40|797|796.4|797|796.4|797|796.4|797|796.4|1
1644483750000|2022-02-10 09:02:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1644483790000|2022-02-10 09:03:10|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|2
1644483820000|2022-02-10 09:03:40|797|796.4|797.2|796.6|797.2|796.6|797|796.4|3
1644483840000|2022-02-10 09:04:00|797.1|796.5|797.1|796.5|797.2|796.6|797|796.4|3
1644483850000|2022-02-10 09:04:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1644483870000|2022-02-10 09:04:30|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|1
1644483890000|2022-02-10 09:04:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1644483910000|2022-02-10 09:05:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1644483950000|2022-02-10 09:05:50|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|0
1644483960000|2022-02-10 09:06:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1644483970000|2022-02-10 09:06:10|||||||||5
1644483980000|2022-02-10 09:06:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1644484000000|2022-02-10 09:06:40|796.9|796.3|797|796.4|797|796.4|796.9|796.3|1
1644484010000|2022-02-10 09:06:50|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1644484020000|2022-02-10 09:07:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644484040000|2022-02-10 09:07:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|5
1644484060000|2022-02-10 09:07:40|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1644484070000|2022-02-10 09:07:50|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|0
1644484100000|2022-02-10 09:08:20|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|1
1644484110000|2022-02-10 09:08:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644484140000|2022-02-10 09:09:00|796.6|796|796.6|796|796.6|796|796.6|796|1
1644484150000|2022-02-10 09:09:10|796.9|796.3|797|796.4|797|796.4|796.9|796.3|8
1644484200000|2022-02-10 09:10:00|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|5
1644484210000|2022-02-10 09:10:10|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1644484230000|2022-02-10 09:10:30|797|796.4|797|796.4|797|796.4|797|796.4|0
1644484240000|2022-02-10 09:10:40|||||||||1
1644484260000|2022-02-10 09:11:00|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1644484270000|2022-02-10 09:11:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644484310000|2022-02-10 09:11:50|796.6|796|796.6|796|796.6|796|796.6|796|3
1644484320000|2022-02-10 09:12:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644484330000|2022-02-10 09:12:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1644484370000|2022-02-10 09:12:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644484380000|2022-02-10 09:13:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|1
1644484400000|2022-02-10 09:13:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644484440000|2022-02-10 09:14:00|||||||||2
1644484510000|2022-02-10 09:15:10|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|6
1644484570000|2022-02-10 09:16:10|797|796.4|797|796.4|797|796.4|797|796.4|1
1644484580000|2022-02-10 09:16:20|796.9|796.3|796.7|796.1|796.9|796.3|796.7|796.1|3
1644484590000|2022-02-10 09:16:30|796.6|796|796.6|796|796.6|796|796.6|796|0
1644484720000|2022-02-10 09:18:40|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644484750000|2022-02-10 09:19:10|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|2
1644484760000|2022-02-10 09:19:20|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|4
1644484770000|2022-02-10 09:19:30|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|2
1644484780000|2022-02-10 09:19:40|796.5|795.9|796.5|795.9|796.6|796|796.3|795.7|50
1644484790000|2022-02-10 09:19:50|796.6|796|796.5|795.9|796.6|796|796.5|795.9|4
1644484800000|2022-02-10 09:20:00|796.6|796|797.5|796.9|797.5|796.9|796.5|795.9|19
1644484810000|2022-02-10 09:20:10|797.6|797|797.6|797|797.6|797|797.6|797|5
1644484830000|2022-02-10 09:20:30|797.5|796.9|797.2|796.6|797.5|796.9|797.2|796.6|3
1644484840000|2022-02-10 09:20:40|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|2
1644484860000|2022-02-10 09:21:00|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|0
1644484870000|2022-02-10 09:21:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644484900000|2022-02-10 09:21:40|797|796.4|797|796.4|797|796.4|797|796.4|1
1644485010000|2022-02-10 09:23:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1644485020000|2022-02-10 09:23:40|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644485030000|2022-02-10 09:23:50|796.9|796.3|797|796.4|797|796.4|796.9|796.3|3
1644485040000|2022-02-10 09:24:00|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|1
1644485050000|2022-02-10 09:24:10|797.2|796.6|797|796.4|797.2|796.6|797|796.4|2
1644485060000|2022-02-10 09:24:20|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1644485070000|2022-02-10 09:24:30|797|796.4|797|796.4|797|796.4|796.8|796.2|2
1644485080000|2022-02-10 09:24:40|796.9|796.3|796.9|796.3|797|796.4|796.9|796.3|21
1644485090000|2022-02-10 09:24:50|797|796.4|797|796.4|797|796.4|797|796.4|0
1644485100000|2022-02-10 09:25:00|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|0
1644485110000|2022-02-10 09:25:10|796.6|796|796.7|796.1|796.7|796.1|796.6|796|10
1644485120000|2022-02-10 09:25:20|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|2
1644485130000|2022-02-10 09:25:30|797|796.4|797|796.4|797|796.4|797|796.4|5
1644485150000|2022-02-10 09:25:50|797.1|796.5|796.8|796.2|797.1|796.5|796.8|796.2|22
1644485160000|2022-02-10 09:26:00|796.5|795.9|796.5|795.9|796.5|795.9|796.4|795.8|2
1644485170000|2022-02-10 09:26:10|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|4
1644485180000|2022-02-10 09:26:20|796.6|796|796.8|796.2|796.8|796.2|796.5|795.9|1
1644485200000|2022-02-10 09:26:40|796.5|795.9|796.5|795.9|796.6|796|796.4|795.8|10
1644485210000|2022-02-10 09:26:50|796.4|795.8|796.5|795.9|796.5|795.9|796.3|795.7|4
1644485260000|2022-02-10 09:27:40|796.7|796.1|796.8|796.2|796.8|796.2|796.6|796|12
1644485270000|2022-02-10 09:27:50|796.6|796|796.6|796|796.6|796|796.6|796|0
1644485280000|2022-02-10 09:28:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|9
1644485290000|2022-02-10 09:28:10|||||||||1
1644485300000|2022-02-10 09:28:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644485310000|2022-02-10 09:28:30|796.6|796|796.6|796|796.6|796|796.6|796|3
1644485320000|2022-02-10 09:28:40|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644485330000|2022-02-10 09:28:50|796.9|796.3|797|796.4|797|796.4|796.9|796.3|2
1644485340000|2022-02-10 09:29:00|||||||||4
1644485350000|2022-02-10 09:29:10|796.4|795.8|796.3|795.7|796.4|795.8|796.1|795.5|15
1644485370000|2022-02-10 09:29:30|796.1|795.5|795.8|795.2|796.1|795.5|795.7|795.1|14
1644485380000|2022-02-10 09:29:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|20
1644485390000|2022-02-10 09:29:50|||||||||9
1644485400000|2022-02-10 09:30:00|||||||||4
1644485410000|2022-02-10 09:30:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|2
1644485420000|2022-02-10 09:30:20|796|795.4|796|795.4|796|795.4|796|795.4|2
1644485430000|2022-02-10 09:30:30|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|5
1644485520000|2022-02-10 09:32:00|796.6|796|797|796.4|797|796.4|796.6|796|4
1644485530000|2022-02-10 09:32:10|||||||||3
1644485550000|2022-02-10 09:32:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|3
1644485570000|2022-02-10 09:32:50|796.6|796|796.8|796.2|796.8|796.2|796.6|796|0
1644485580000|2022-02-10 09:33:00|797.1|796.5|798.4|797.8|798.4|797.8|797.1|796.5|39
1644485590000|2022-02-10 09:33:10|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|4
1644485610000|2022-02-10 09:33:30|798|797.4|798|797.4|798|797.4|798|797.4|22
1644485620000|2022-02-10 09:33:40|798.1|797.5|798.3|797.7|798.4|797.8|798.1|797.5|5
1644485630000|2022-02-10 09:33:50|798.1|797.5|798.5|797.9|798.5|797.9|798.1|797.5|7
1644485650000|2022-02-10 09:34:10|798.6|798|798.6|798|798.6|798|798.6|798|9
1644485660000|2022-02-10 09:34:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1644485670000|2022-02-10 09:34:30|798.4|797.8|799|798.4|799|798.4|798.4|797.8|4
1644485680000|2022-02-10 09:34:40|799.1|798.5|799|798.4|799.1|798.5|799|798.4|68
1644485700000|2022-02-10 09:35:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|7
1644485720000|2022-02-10 09:35:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1644485770000|2022-02-10 09:36:10|799|798.4|799|798.4|799.2|798.6|799|798.4|28
1644485780000|2022-02-10 09:36:20|799.3|798.7|799|798.4|799.3|798.7|799|798.4|20
1644485790000|2022-02-10 09:36:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1644485800000|2022-02-10 09:36:40|799|798.4|799|798.4|799|798.4|799|798.4|0
1644485820000|2022-02-10 09:37:00|||||||||1
1644485830000|2022-02-10 09:37:10|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|1
1644485850000|2022-02-10 09:37:30|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1644485860000|2022-02-10 09:37:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1644485880000|2022-02-10 09:38:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1644485940000|2022-02-10 09:39:00|799|798.4|799|798.4|799|798.4|799|798.4|0
1644485970000|2022-02-10 09:39:30|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|1
1644485980000|2022-02-10 09:39:40|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1644486020000|2022-02-10 09:40:20|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|1
1644486040000|2022-02-10 09:40:40|799|798.4|799.1|798.5|799.1|798.5|799|798.4|0
1644486060000|2022-02-10 09:41:00|799|798.4|799|798.4|799|798.4|799|798.4|1
1644486080000|2022-02-10 09:41:20|799.1|798.5|799.3|798.7|799.3|798.7|799.1|798.5|0
1644486090000|2022-02-10 09:41:30|799.2|798.6|799|798.4|799.2|798.6|799|798.4|3
1644486120000|2022-02-10 09:42:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|2
1644486130000|2022-02-10 09:42:10|798.6|798|798.6|798|798.6|798|798.6|798|2
1644486140000|2022-02-10 09:42:20|798.5|797.9|798.6|798|798.6|798|798.5|797.9|0
1644486160000|2022-02-10 09:42:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1644486170000|2022-02-10 09:42:50|798.6|798|798.6|798|798.6|798|798.6|798|0
1644486180000|2022-02-10 09:43:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|9
1644486190000|2022-02-10 09:43:10|||||||||2
1644486200000|2022-02-10 09:43:20|798.6|798|798.6|798|798.6|798|798.6|798|2
1644486250000|2022-02-10 09:44:10|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|12
1644486260000|2022-02-10 09:44:20|797.3|796.7|797.5|796.9|797.8|797.2|797.3|796.7|8
1644486270000|2022-02-10 09:44:30|797.6|797|797.8|797.2|797.8|797.2|797.6|797|9
1644486300000|2022-02-10 09:45:00|797.5|796.9|797.4|796.8|797.6|797|797.3|796.7|10
1644486340000|2022-02-10 09:45:40|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|2
1644486350000|2022-02-10 09:45:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1644486380000|2022-02-10 09:46:20|797.3|796.7|796.8|796.2|797.3|796.7|796.8|796.2|2
1644486390000|2022-02-10 09:46:30|796.6|796|796.8|796.2|796.8|796.2|796.5|795.9|4
1644486420000|2022-02-10 09:47:00|796.7|796.1|796.5|795.9|796.7|796.1|796.5|795.9|0
1644486430000|2022-02-10 09:47:10|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|1
1644486440000|2022-02-10 09:47:20|||||||||1
1644486470000|2022-02-10 09:47:50|796|795.4|796|795.4|796|795.4|796|795.4|6
1644486500000|2022-02-10 09:48:20|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1644486510000|2022-02-10 09:48:30|796|795.4|796|795.4|796.1|795.5|796|795.4|3
1644486560000|2022-02-10 09:49:20|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|1
1644486590000|2022-02-10 09:49:50|||||||||1
1644486650000|2022-02-10 09:50:50|796|795.4|796|795.4|796|795.4|796|795.4|10
1644486660000|2022-02-10 09:51:00|796.1|795.5|796|795.4|796.3|795.7|796|795.4|2
1644486670000|2022-02-10 09:51:10|796.1|795.5|796.3|795.7|796.3|795.7|796.1|795.5|0
1644486700000|2022-02-10 09:51:40|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|14
1644486710000|2022-02-10 09:51:50|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|2
1644486720000|2022-02-10 09:52:00|796.6|796|796.5|795.9|796.6|796|796.5|795.9|1
1644486770000|2022-02-10 09:52:50|796.6|796|796.8|796.2|796.8|796.2|796.6|796|0
1644486790000|2022-02-10 09:53:10|796.6|796|796.6|796|796.6|796|796.6|796|1
1644486810000|2022-02-10 09:53:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644486900000|2022-02-10 09:55:00|796.6|796|796.6|796|796.6|796|796.6|796|1
1644486920000|2022-02-10 09:55:20|796.5|795.9|797.3|796.7|797.3|796.7|796.5|795.9|8
1644486970000|2022-02-10 09:56:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1644487000000|2022-02-10 09:56:40|797|796.4|797|796.4|797|796.4|797|796.4|3
1644487030000|2022-02-10 09:57:10|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|6
1644487070000|2022-02-10 09:57:50|796.9|796.3|796.9|796.3|796.9|796.3|796.8|796.2|1
1644487080000|2022-02-10 09:58:00|||||||||10
1644487090000|2022-02-10 09:58:10|797|796.4|796.9|796.3|797|796.4|796.9|796.3|2
1644487100000|2022-02-10 09:58:20|797|796.4|796.8|796.2|797|796.4|796.8|796.2|0
1644487110000|2022-02-10 09:58:30|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|1
1644487120000|2022-02-10 09:58:40|796.5|795.9|796.3|795.7|796.5|795.9|796.3|795.7|2
1644487130000|2022-02-10 09:58:50|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1644487140000|2022-02-10 09:59:00|796.5|795.9|796.3|795.7|796.5|795.9|796.3|795.7|1
1644487150000|2022-02-10 09:59:10|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1644487160000|2022-02-10 09:59:20|796.3|795.7|796.4|795.8|796.4|795.8|796.3|795.7|0
1644487170000|2022-02-10 09:59:30|796.3|795.7|796.4|795.8|796.4|795.8|796.3|795.7|0
1644487180000|2022-02-10 09:59:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644487200000|2022-02-10 10:00:00|||||||||20
1644487210000|2022-02-10 10:00:10|796.5|795.9|796.8|796.2|797|796.4|796.5|795.9|13
1644487220000|2022-02-10 10:00:20|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|0
1644487230000|2022-02-10 10:00:30|797|796.4|797|796.4|797|796.4|797|796.4|0
1644487260000|2022-02-10 10:01:00|||||||||1
1644487270000|2022-02-10 10:01:10|796.9|796.3|797|796.4|797|796.4|796.9|796.3|0
1644487300000|2022-02-10 10:01:40|796.9|796.3|796.9|796.3|797|796.4|796.9|796.3|3
1644487310000|2022-02-10 10:01:50|796.8|796.2|796.9|796.3|797|796.4|796.8|796.2|1
1644487320000|2022-02-10 10:02:00|796.8|796.2|796.4|795.8|796.8|796.2|796.4|795.8|1
1644487330000|2022-02-10 10:02:10|796|795.4|796|795.4|796.1|795.5|796|795.4|2
1644487340000|2022-02-10 10:02:20|||||||||1
1644487350000|2022-02-10 10:02:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|5
1644487370000|2022-02-10 10:02:50|796|795.4|795.8|795.2|796|795.4|795.8|795.2|3
1644487380000|2022-02-10 10:03:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|3
1644487390000|2022-02-10 10:03:10|795.6|795|795.5|794.9|795.6|795|795.5|794.9|4
1644487410000|2022-02-10 10:03:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|2
1644487420000|2022-02-10 10:03:40|795.6|795|795.5|794.9|795.6|795|795.5|794.9|2
1644487440000|2022-02-10 10:04:00|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|5
1644487460000|2022-02-10 10:04:20|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|5
1644487480000|2022-02-10 10:04:40|795.6|795|795.6|795|795.6|795|795.6|795|4
1644487490000|2022-02-10 10:04:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1644487500000|2022-02-10 10:05:00|||||||||2
1644487520000|2022-02-10 10:05:20|795.6|795|795.5|794.9|795.6|795|795.5|794.9|0
1644487530000|2022-02-10 10:05:30|||||||||4
1644487540000|2022-02-10 10:05:40|||||||||1
1644487550000|2022-02-10 10:05:50|795.6|795|795.8|795.2|795.8|795.2|795.6|795|5
1644487560000|2022-02-10 10:06:00|795.5|794.9|795.1|794.5|795.5|794.9|795|794.4|15
1644487580000|2022-02-10 10:06:20|795|794.4|794.8|794.2|795|794.4|794.8|794.2|17
1644487590000|2022-02-10 10:06:30|||||||||1
1644487600000|2022-02-10 10:06:40|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|7
1644487610000|2022-02-10 10:06:50|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|1
1644487620000|2022-02-10 10:07:00|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|0
1644487650000|2022-02-10 10:07:30|795.5|794.9|795.5|794.9|795.6|795|795.5|794.9|10
1644487670000|2022-02-10 10:07:50|||||||||1
1644487680000|2022-02-10 10:08:00|795.4|794.8|795|794.4|795.4|794.8|795|794.4|2
1644487720000|2022-02-10 10:08:40|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|4
1644487730000|2022-02-10 10:08:50|795|794.4|795|794.4|795|794.4|795|794.4|12
1644487740000|2022-02-10 10:09:00|794.9|794.3|795|794.4|795|794.4|794.9|794.3|1
1644487750000|2022-02-10 10:09:10|||||||||4
1644487760000|2022-02-10 10:09:20|||||||||3
1644487770000|2022-02-10 10:09:30|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|3
1644487790000|2022-02-10 10:09:50|795|794.4|795|794.4|795|794.4|795|794.4|7
1644487800000|2022-02-10 10:10:00|794.9|794.3|794.8|794.2|794.9|794.3|794.7|794.1|4
1644487810000|2022-02-10 10:10:10|794.7|794.1|794.9|794.3|794.9|794.3|794.7|794.1|6
1644487830000|2022-02-10 10:10:30|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|1
1644487840000|2022-02-10 10:10:40|794.5|793.9|794.5|793.9|794.6|794|794.5|793.9|4
1644487850000|2022-02-10 10:10:50|794.8|794.2|794.6|794|794.8|794.2|794.6|794|4
1644487860000|2022-02-10 10:11:00|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1644487870000|2022-02-10 10:11:10|794.6|794|794.6|794|794.6|794|794.6|794|4
1644487880000|2022-02-10 10:11:20|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1644487890000|2022-02-10 10:11:30|794.6|794|794.8|794.2|794.8|794.2|794.6|794|1
1644487920000|2022-02-10 10:12:00|795|794.4|795|794.4|795|794.4|795|794.4|4
1644487930000|2022-02-10 10:12:10|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1644487940000|2022-02-10 10:12:20|796.2|795.6|796|795.4|796.2|795.6|795.9|795.3|47
1644487970000|2022-02-10 10:12:50|||||||||7
1644487980000|2022-02-10 10:13:00|796.6|796|796.8|796.2|796.8|796.2|796.6|796|9
1644487990000|2022-02-10 10:13:10|797.3|796.7|797.5|796.9|797.6|797|797.3|796.7|9
1644488000000|2022-02-10 10:13:20|797.8|797.2|797.3|796.7|797.8|797.2|797.3|796.7|5
1644488030000|2022-02-10 10:13:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1644488040000|2022-02-10 10:14:00|797.6|797|797.8|797.2|797.8|797.2|797.6|797|9
1644488060000|2022-02-10 10:14:20|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|12
1644488080000|2022-02-10 10:14:40|798|797.4|798|797.4|798|797.4|798|797.4|2
1644488090000|2022-02-10 10:14:50|797.6|797|797.6|797|797.6|797|797.6|797|5
1644488100000|2022-02-10 10:15:00|797.7|797.1|797.6|797|797.7|797.1|797.6|797|2
1644488110000|2022-02-10 10:15:10|797.5|796.9|797.6|797|797.6|797|797.5|796.9|5
1644488120000|2022-02-10 10:15:20|797.7|797.1|797.6|797|797.7|797.1|797.6|797|1
1644488150000|2022-02-10 10:15:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1644488160000|2022-02-10 10:16:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1644488200000|2022-02-10 10:16:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|12
1644488210000|2022-02-10 10:16:50|797|796.4|796.9|796.3|797|796.4|796.9|796.3|4
1644488220000|2022-02-10 10:17:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644488230000|2022-02-10 10:17:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644488240000|2022-02-10 10:17:20|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|3
1644488260000|2022-02-10 10:17:40|796.6|796|796.6|796|796.6|796|796.6|796|0
1644488270000|2022-02-10 10:17:50|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|5
1644488280000|2022-02-10 10:18:00|796.3|795.7|796.1|795.5|796.3|795.7|796.1|795.5|6
1644488310000|2022-02-10 10:18:30|796|795.4|796|795.4|796|795.4|796|795.4|1
1644488360000|2022-02-10 10:19:20|796.3|795.7|796.4|795.8|796.4|795.8|796.3|795.7|8
1644488370000|2022-02-10 10:19:30|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644488380000|2022-02-10 10:19:40|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1644488390000|2022-02-10 10:19:50|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|2
1644488400000|2022-02-10 10:20:00|796.3|795.7|795.6|795|796.3|795.7|795.5|794.9|15
1644488430000|2022-02-10 10:20:30|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|0
1644488440000|2022-02-10 10:20:40|796|795.4|795.5|794.9|796|795.4|795.5|794.9|6
1644488450000|2022-02-10 10:20:50|||||||||6
1644488460000|2022-02-10 10:21:00|795.4|794.8|794.8|794.2|795.5|794.9|794.7|794.1|2
1644488470000|2022-02-10 10:21:10|794.9|794.3|794.9|794.3|794.9|794.3|794.4|793.8|18
1644488480000|2022-02-10 10:21:20|795|794.4|795.5|794.9|795.5|794.9|795|794.4|8
1644488490000|2022-02-10 10:21:30|795.6|795|795.4|794.8|795.6|795|795.4|794.8|5
1644488510000|2022-02-10 10:21:50|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|2
1644488520000|2022-02-10 10:22:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1644488540000|2022-02-10 10:22:20|||||||||2
1644488560000|2022-02-10 10:22:40|||||||||3
1644488570000|2022-02-10 10:22:50|795.6|795|795.6|795|795.6|795|795.6|795|4
1644488580000|2022-02-10 10:23:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1644488610000|2022-02-10 10:23:30|||||||||4
1644488670000|2022-02-10 10:24:30|||||||||527
1644488680000|2022-02-10 10:24:40|||||||||45
1644488690000|2022-02-10 10:24:50|795.4|794.8|795.6|795|795.6|795|795.4|794.8|16
1644488700000|2022-02-10 10:25:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|22
1644488720000|2022-02-10 10:25:20|795.5|794.9|795.5|794.9|795.5|794.9|795.4|794.8|2
1644488740000|2022-02-10 10:25:40|795.6|795|795.6|795|795.6|795|795.6|795|0
1644488750000|2022-02-10 10:25:50|||||||||2
1644488760000|2022-02-10 10:26:00|795.7|795.1|795.7|795.1|795.9|795.3|795.6|795|12
1644488770000|2022-02-10 10:26:10|||||||||2
1644488780000|2022-02-10 10:26:20|795.6|795|795.6|795|795.6|795|795.5|794.9|1
1644488790000|2022-02-10 10:26:30|||||||||3
1644488810000|2022-02-10 10:26:50|795.9|795.3|795.9|795.3|796.1|795.5|795.9|795.3|2
1644488820000|2022-02-10 10:27:00|796|795.4|796.3|795.7|796.3|795.7|796|795.4|3
1644488830000|2022-02-10 10:27:10|||||||||1
1644488840000|2022-02-10 10:27:20|||||||||4
1644488850000|2022-02-10 10:27:30|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|13
1644488880000|2022-02-10 10:28:00|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|1
1644488900000|2022-02-10 10:28:20|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1644488910000|2022-02-10 10:28:30|||||||||4
1644488920000|2022-02-10 10:28:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|1
1644488960000|2022-02-10 10:29:20|796.5|795.9|796.6|796|796.7|796.1|796.5|795.9|4
1644488970000|2022-02-10 10:29:30|796.7|796.1|796.6|796|796.7|796.1|796.6|796|3
1644488980000|2022-02-10 10:29:40|||||||||5
1644489000000|2022-02-10 10:30:00|796.8|796.2|797.1|796.5|797.2|796.6|796.8|796.2|13
1644489010000|2022-02-10 10:30:10|797.3|796.7|797.3|796.7|797.3|796.7|797|796.4|104
1644489020000|2022-02-10 10:30:20|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|3
1644489030000|2022-02-10 10:30:30|797.4|796.8|797.6|797|797.6|797|797.3|796.7|17
1644489060000|2022-02-10 10:31:00|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|3
1644489070000|2022-02-10 10:31:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|5
1644489080000|2022-02-10 10:31:20|||||||||1
1644489090000|2022-02-10 10:31:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1644489120000|2022-02-10 10:32:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644489130000|2022-02-10 10:32:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1644489140000|2022-02-10 10:32:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1644489160000|2022-02-10 10:32:40|||||||||6
1644489170000|2022-02-10 10:32:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1644489180000|2022-02-10 10:33:00|796.8|796.2|797.2|796.6|797.3|796.7|796.8|796.2|7
1644489190000|2022-02-10 10:33:10|797.4|796.8|797.7|797.1|797.8|797.2|797.4|796.8|7
1644489200000|2022-02-10 10:33:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1644489220000|2022-02-10 10:33:40|797.7|797.1|797.7|797.1|797.7|797.1|797.6|797|0
1644489230000|2022-02-10 10:33:50|797.6|797|797.6|797|797.6|797|797.6|797|0
1644489240000|2022-02-10 10:34:00|||||||||1
1644489260000|2022-02-10 10:34:20|||||||||8
1644489280000|2022-02-10 10:34:40|797.5|796.9|797.4|796.8|797.5|796.9|797.3|796.7|5
1644489290000|2022-02-10 10:34:50|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|0
1644489300000|2022-02-10 10:35:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644489310000|2022-02-10 10:35:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1644489330000|2022-02-10 10:35:30|797.3|796.7|796.9|796.3|797.3|796.7|796.9|796.3|3
1644489340000|2022-02-10 10:35:40|796.8|796.2|796.3|795.7|796.8|796.2|796.3|795.7|3
1644489370000|2022-02-10 10:36:10|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|5
1644489390000|2022-02-10 10:36:30|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|2
1644489400000|2022-02-10 10:36:40|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|2
1644489410000|2022-02-10 10:36:50|795.6|795|795.6|795|795.6|795|795.5|794.9|0
1644489420000|2022-02-10 10:37:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1644489430000|2022-02-10 10:37:10|795.4|794.8|795.2|794.6|795.4|794.8|795.2|794.6|0
1644489440000|2022-02-10 10:37:20|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|1
1644489450000|2022-02-10 10:37:30|||||||||3
1644489460000|2022-02-10 10:37:40|795.5|794.9|795.4|794.8|795.6|795|795.4|794.8|1
1644489470000|2022-02-10 10:37:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1644489510000|2022-02-10 10:38:30|795.8|795.2|795.5|794.9|795.8|795.2|795.5|794.9|4
1644489530000|2022-02-10 10:38:50|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|0
1644489550000|2022-02-10 10:39:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1644489560000|2022-02-10 10:39:20|||||||||4
1644489570000|2022-02-10 10:39:30|795.6|795|795.5|794.9|795.6|795|795.5|794.9|4
1644489600000|2022-02-10 10:40:00|795.6|795|795.8|795.2|795.8|795.2|795.6|795|4
1644489620000|2022-02-10 10:40:20|||||||||6
1644489680000|2022-02-10 10:41:20|796|795.4|796|795.4|796|795.4|796|795.4|0
1644489690000|2022-02-10 10:41:30|795.8|795.2|796|795.4|796|795.4|795.8|795.2|0
1644489700000|2022-02-10 10:41:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1644489720000|2022-02-10 10:42:00|||||||||5
1644489810000|2022-02-10 10:43:30|||||||||6
1644489820000|2022-02-10 10:43:40|795.6|795|795.6|795|795.6|795|795.6|795|3
1644489830000|2022-02-10 10:43:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1644489840000|2022-02-10 10:44:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1644489850000|2022-02-10 10:44:10|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1644489860000|2022-02-10 10:44:20|795.5|794.9|795.6|795|795.6|795|795.5|794.9|0
1644489890000|2022-02-10 10:44:50|795.5|794.9|795.4|794.8|795.5|794.9|795.4|794.8|1
1644489900000|2022-02-10 10:45:00|795.6|795|795.7|795.1|795.8|795.2|795.6|795|10
1644489910000|2022-02-10 10:45:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|3
1644489970000|2022-02-10 10:46:10|||||||||3
1644490000000|2022-02-10 10:46:40|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|1
1644490020000|2022-02-10 10:47:00|||||||||3
1644490070000|2022-02-10 10:47:50|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|7
1644490180000|2022-02-10 10:49:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|4
1644490190000|2022-02-10 10:49:50|796.1|795.5|796|795.4|796.1|795.5|796|795.4|0
1644490250000|2022-02-10 10:50:50|||||||||4
1644490280000|2022-02-10 10:51:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|3
1644490290000|2022-02-10 10:51:30|||||||||5
1644490300000|2022-02-10 10:51:40|||||||||4
1644490320000|2022-02-10 10:52:00|795.7|795.1|796|795.4|796|795.4|795.7|795.1|1
1644490350000|2022-02-10 10:52:30|||||||||4
1644490360000|2022-02-10 10:52:40|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|7
1644490380000|2022-02-10 10:53:00|795|794.4|795.1|794.5|795.1|794.5|795|794.4|1
1644490400000|2022-02-10 10:53:20|||||||||4
1644490410000|2022-02-10 10:53:30|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|3
1644490420000|2022-02-10 10:53:40|||||||||1
1644490430000|2022-02-10 10:53:50|794.9|794.3|795.1|794.5|795.1|794.5|794.9|794.3|0
1644490440000|2022-02-10 10:54:00|795|794.4|795.1|794.5|795.1|794.5|794.8|794.2|0
1644490450000|2022-02-10 10:54:10|||||||||3
1644490470000|2022-02-10 10:54:30|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|1
1644490480000|2022-02-10 10:54:40|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1644490490000|2022-02-10 10:54:50|||||||||2
1644490500000|2022-02-10 10:55:00|794.6|794|794.6|794|794.6|794|794.6|794|2
1644490510000|2022-02-10 10:55:10|794.7|794.1|794.8|794.2|795.1|794.5|794.7|794.1|7
1644490530000|2022-02-10 10:55:30|794.7|794.1|795.1|794.5|795.1|794.5|794.7|794.1|0
1644490540000|2022-02-10 10:55:40|||||||||2
1644490560000|2022-02-10 10:56:00|||||||||3
1644490600000|2022-02-10 10:56:40|||||||||2
1644490620000|2022-02-10 10:57:00|||||||||1
1644490630000|2022-02-10 10:57:10|795|794.4|795|794.4|795.1|794.5|795|794.4|0
1644490640000|2022-02-10 10:57:20|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1644490650000|2022-02-10 10:57:30|||||||||1
1644490670000|2022-02-10 10:57:50|||||||||1
1644490680000|2022-02-10 10:58:00|795|794.4|795.1|794.5|795.1|794.5|795|794.4|1
1644490690000|2022-02-10 10:58:10|||||||||1
1644490710000|2022-02-10 10:58:30|795|794.4|795|794.4|795|794.4|795|794.4|2
1644490720000|2022-02-10 10:58:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1644490730000|2022-02-10 10:58:50|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|2
1644490740000|2022-02-10 10:59:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|2
1644490760000|2022-02-10 10:59:20|||||||||1
1644490770000|2022-02-10 10:59:30|||||||||2
1644490780000|2022-02-10 10:59:40|795|794.4|795.1|794.5|795.1|794.5|795|794.4|1
1644490790000|2022-02-10 10:59:50|795|794.4|795|794.4|795|794.4|795|794.4|2
1644490810000|2022-02-10 11:00:10|795.1|794.5|794.7|794.1|795.1|794.5|794.7|794.1|4
1644490820000|2022-02-10 11:00:20|795|794.4|794.8|794.2|795.1|794.5|794.3|793.7|40
1644490850000|2022-02-10 11:00:50|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|5
1644490860000|2022-02-10 11:01:00|795.6|795|795.7|795.1|795.7|795.1|795.6|795|4
1644490870000|2022-02-10 11:01:10|||||||||1
1644490880000|2022-02-10 11:01:20|795.8|795.2|796.1|795.5|796.2|795.6|795.8|795.2|7
1644490940000|2022-02-10 11:02:20|796.6|796|796.6|796|796.6|796|796.6|796|5
1644490970000|2022-02-10 11:02:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|0
1644490990000|2022-02-10 11:03:10|796.3|795.7|796.1|795.5|796.3|795.7|796.1|795.5|4
1644491000000|2022-02-10 11:03:20|796|795.4|796|795.4|796|795.4|796|795.4|0
1644491010000|2022-02-10 11:03:30|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|1
1644491030000|2022-02-10 11:03:50|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644491060000|2022-02-10 11:04:20|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|3
1644491070000|2022-02-10 11:04:30|||||||||3
1644491090000|2022-02-10 11:04:50|||||||||5
1644491110000|2022-02-10 11:05:10|||||||||5
1644491120000|2022-02-10 11:05:20|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|3
1644491130000|2022-02-10 11:05:30|||||||||145
1644491160000|2022-02-10 11:06:00|796.4|795.8|796.6|796|796.6|796|796.4|795.8|2
1644491200000|2022-02-10 11:06:40|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|4
1644491210000|2022-02-10 11:06:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|6
1644491220000|2022-02-10 11:07:00|796.6|796|796.7|796.1|796.8|796.2|796.6|796|1
1644491230000|2022-02-10 11:07:10|796.6|796|796.7|796.1|796.7|796.1|796.6|796|0
1644491280000|2022-02-10 11:08:00|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|0
1644491300000|2022-02-10 11:08:20|796.6|796|796.4|795.8|796.6|796|796.4|795.8|1
1644491310000|2022-02-10 11:08:30|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644491320000|2022-02-10 11:08:40|796.4|795.8|796.7|796.1|796.8|796.2|796.4|795.8|4
1644491330000|2022-02-10 11:08:50|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|0
1644491350000|2022-02-10 11:09:10|796.3|795.7|796.6|796|796.7|796.1|796.3|795.7|7
1644491370000|2022-02-10 11:09:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1644491380000|2022-02-10 11:09:40|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1644491410000|2022-02-10 11:10:10|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|0
1644491450000|2022-02-10 11:10:50|||||||||2
1644491460000|2022-02-10 11:11:00|796.9|796.3|796.9|796.3|796.9|796.3|796.8|796.2|1
1644491470000|2022-02-10 11:11:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644491510000|2022-02-10 11:11:50|796.6|796|796.3|795.7|796.6|796|796.3|795.7|1
1644491520000|2022-02-10 11:12:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1644491560000|2022-02-10 11:12:40|796.6|796|796.6|796|796.6|796|796.6|796|0
1644491570000|2022-02-10 11:12:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1644491630000|2022-02-10 11:13:50|796.3|795.7|796.2|795.6|796.3|795.7|796.1|795.5|1
1644491660000|2022-02-10 11:14:20|796.1|795.5|796.4|795.8|796.4|795.8|796.1|795.5|4
1644491670000|2022-02-10 11:14:30|796.5|795.9|796.4|795.8|796.6|796|796.4|795.8|0
1644491700000|2022-02-10 11:15:00|796.3|795.7|796|795.4|796.3|795.7|795.9|795.3|4
1644491730000|2022-02-10 11:15:30|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1644491740000|2022-02-10 11:15:40|796|795.4|796|795.4|796|795.4|796|795.4|0
1644491770000|2022-02-10 11:16:10|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|0
1644491790000|2022-02-10 11:16:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1644491800000|2022-02-10 11:16:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644491810000|2022-02-10 11:16:50|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1644491880000|2022-02-10 11:18:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|4
1644491900000|2022-02-10 11:18:20|796.6|796|796.7|796.1|796.9|796.3|796.6|796|5
1644491910000|2022-02-10 11:18:30|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644491920000|2022-02-10 11:18:40|796.7|796.1|796.8|796.2|796.9|796.3|796.7|796.1|0
1644491930000|2022-02-10 11:18:50|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|0
1644491940000|2022-02-10 11:19:00|796.6|796|796.8|796.2|796.8|796.2|796.6|796|1
1644492060000|2022-02-10 11:21:00|796.5|795.9|796.7|796.1|796.7|796.1|796.5|795.9|1
1644492070000|2022-02-10 11:21:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644492080000|2022-02-10 11:21:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1644492090000|2022-02-10 11:21:30|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|0
1644492100000|2022-02-10 11:21:40|796.5|795.9|796.6|796|796.6|796|796.5|795.9|0
1644492120000|2022-02-10 11:22:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1644492130000|2022-02-10 11:22:10|797|796.4|796.9|796.3|797|796.4|796.9|796.3|1
1644492140000|2022-02-10 11:22:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1644492150000|2022-02-10 11:22:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1644492180000|2022-02-10 11:23:00|797.1|796.5|797|796.4|797.1|796.5|796.8|796.2|7
1644492190000|2022-02-10 11:23:10|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|1
1644492200000|2022-02-10 11:23:20|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1644492230000|2022-02-10 11:23:50|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644492250000|2022-02-10 11:24:10|||||||||7
1644492260000|2022-02-10 11:24:20|797|796.4|797|796.4|797|796.4|797|796.4|3
1644492270000|2022-02-10 11:24:30|||||||||1
1644492330000|2022-02-10 11:25:30|||||||||2
1644492360000|2022-02-10 11:26:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|4
1644492380000|2022-02-10 11:26:20|||||||||1
1644492420000|2022-02-10 11:27:00|||||||||2
1644492430000|2022-02-10 11:27:10|797.1|796.5|797|796.4|797.1|796.5|797|796.4|0
1644492450000|2022-02-10 11:27:30|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|0
1644492460000|2022-02-10 11:27:40|||||||||1
1644492480000|2022-02-10 11:28:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|1
1644492490000|2022-02-10 11:28:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|1
1644492500000|2022-02-10 11:28:20|||||||||1
1644492510000|2022-02-10 11:28:30|796.6|796|796.8|796.2|796.8|796.2|796.6|796|1
1644492540000|2022-02-10 11:29:00|797|796.4|797|796.4|797|796.4|797|796.4|1
1644492550000|2022-02-10 11:29:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1644492560000|2022-02-10 11:29:20|797|796.4|796.9|796.3|797|796.4|796.9|796.3|0
1644492570000|2022-02-10 11:29:30|796.8|796.2|796.5|795.9|796.8|796.2|796.5|795.9|5
1644492580000|2022-02-10 11:29:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|11
1644492640000|2022-02-10 11:30:40|796.2|795.6|796|795.4|796.2|795.6|796|795.4|0
1644492650000|2022-02-10 11:30:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1644492660000|2022-02-10 11:31:00|796|795.4|795.9|795.3|796|795.4|795.9|795.3|2
1644492710000|2022-02-10 11:31:50|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|4
1644492720000|2022-02-10 11:32:00|||||||||1
1644492770000|2022-02-10 11:32:50|796|795.4|796|795.4|796|795.4|796|795.4|1
1644492780000|2022-02-10 11:33:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|1
1644492800000|2022-02-10 11:33:20|796|795.4|796|795.4|796|795.4|796|795.4|1
1644492860000|2022-02-10 11:34:20|||||||||2
1644492880000|2022-02-10 11:34:40|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1644492890000|2022-02-10 11:34:50|796|795.4|796|795.4|796|795.4|796|795.4|1
1644492950000|2022-02-10 11:35:50|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|1
1644492960000|2022-02-10 11:36:00|||||||||1
1644493010000|2022-02-10 11:36:50|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|7
1644493020000|2022-02-10 11:37:00|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1644493040000|2022-02-10 11:37:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644493050000|2022-02-10 11:37:30|796.4|795.8|796.6|796|796.6|796|796.4|795.8|0
1644493140000|2022-02-10 11:39:00|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|2
1644493160000|2022-02-10 11:39:20|||||||||2
1644493230000|2022-02-10 11:40:30|||||||||1
1644493240000|2022-02-10 11:40:40|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1644493270000|2022-02-10 11:41:10|796.9|796.3|797|796.4|797|796.4|796.9|796.3|3
1644493290000|2022-02-10 11:41:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1644493300000|2022-02-10 11:41:40|797|796.4|797|796.4|797|796.4|797|796.4|1
1644493310000|2022-02-10 11:41:50|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|2
1644493340000|2022-02-10 11:42:20|796.6|796|796.4|795.8|796.6|796|796.4|795.8|2
1644493350000|2022-02-10 11:42:30|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|2
1644493440000|2022-02-10 11:44:00|||||||||1
1644493490000|2022-02-10 11:44:50|796|795.4|796|795.4|796|795.4|796|795.4|2
1644493550000|2022-02-10 11:45:50|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|7
1644493610000|2022-02-10 11:46:50|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|2
1644493640000|2022-02-10 11:47:20|||||||||3
1644493650000|2022-02-10 11:47:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|1
1644493670000|2022-02-10 11:47:50|||||||||1
1644493690000|2022-02-10 11:48:10|||||||||2
1644493710000|2022-02-10 11:48:30|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1644493720000|2022-02-10 11:48:40|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|4
1644493740000|2022-02-10 11:49:00|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|1
1644493750000|2022-02-10 11:49:10|796.5|795.9|796.6|796|796.6|796|796.5|795.9|1
1644493790000|2022-02-10 11:49:50|||||||||6
1644493800000|2022-02-10 11:50:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|0
1644493810000|2022-02-10 11:50:10|||||||||100
1644493850000|2022-02-10 11:50:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1644493880000|2022-02-10 11:51:20|796.6|796|796.6|796|796.6|796|796.6|796|0
1644493920000|2022-02-10 11:52:00|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|2
1644493980000|2022-02-10 11:53:00|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|51
1644494010000|2022-02-10 11:53:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|0
1644494080000|2022-02-10 11:54:40|796.6|796|796.6|796|796.6|796|796.6|796|7
1644494100000|2022-02-10 11:55:00|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|2
1644494110000|2022-02-10 11:55:10|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|4
1644494140000|2022-02-10 11:55:40|796.2|795.6|796.6|796|796.7|796.1|796.2|795.6|10
1644494150000|2022-02-10 11:55:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|1
1644494160000|2022-02-10 11:56:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644494190000|2022-02-10 11:56:30|796.9|796.3|797|796.4|797|796.4|796.9|796.3|0
1644494200000|2022-02-10 11:56:40|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|2
1644494280000|2022-02-10 11:58:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|1
1644494290000|2022-02-10 11:58:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1644494340000|2022-02-10 11:59:00|796.6|796|796.6|796|796.6|796|796.6|796|1
1644494360000|2022-02-10 11:59:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|1
1644494370000|2022-02-10 11:59:30|796.8|796.2|796.8|796.2|796.9|796.3|796.8|796.2|2
1644494380000|2022-02-10 11:59:40|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1644494390000|2022-02-10 11:59:50|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644494410000|2022-02-10 12:00:10|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|2
1644494430000|2022-02-10 12:00:30|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|9
1644494440000|2022-02-10 12:00:40|797.3|796.7|797.3|796.7|797.5|796.9|797.2|796.6|2
1644494450000|2022-02-10 12:00:50|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|0
1644494470000|2022-02-10 12:01:10|797.3|796.7|796.9|796.3|797.3|796.7|796.8|796.2|10
1644494480000|2022-02-10 12:01:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1644494490000|2022-02-10 12:01:30|796.9|796.3|797.3|796.7|797.3|796.7|796.9|796.3|9
1644494530000|2022-02-10 12:02:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|2
1644494540000|2022-02-10 12:02:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1644494550000|2022-02-10 12:02:30|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|1
1644494580000|2022-02-10 12:03:00|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|24
1644494590000|2022-02-10 12:03:10|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|1
1644494600000|2022-02-10 12:03:20|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644494610000|2022-02-10 12:03:30|796.8|796.2|797|796.4|797|796.4|796.8|796.2|11
1644494620000|2022-02-10 12:03:40|797.2|796.6|797|796.4|797.2|796.6|797|796.4|1
1644494630000|2022-02-10 12:03:50|797.1|796.5|797|796.4|797.1|796.5|797|796.4|0
1644494650000|2022-02-10 12:04:10|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1644494660000|2022-02-10 12:04:20|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|3
1644494670000|2022-02-10 12:04:30|797.2|796.6|797.3|796.7|797.3|796.7|797.1|796.5|1
1644494690000|2022-02-10 12:04:50|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|0
1644494720000|2022-02-10 12:05:20|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|2
1644494730000|2022-02-10 12:05:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1644494740000|2022-02-10 12:05:40|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|21
1644494760000|2022-02-10 12:06:00|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|0
1644494770000|2022-02-10 12:06:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|3
1644494780000|2022-02-10 12:06:20|797.2|796.6|797.2|796.6|797.3|796.7|797.2|796.6|5
1644494790000|2022-02-10 12:06:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1644494800000|2022-02-10 12:06:40|797|796.4|797.3|796.7|797.3|796.7|796.9|796.3|8
1644494810000|2022-02-10 12:06:50|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|0
1644494820000|2022-02-10 12:07:00|797.3|796.7|797.3|796.7|797.3|796.7|797.2|796.6|0
1644494840000|2022-02-10 12:07:20|796.9|796.3|797.1|796.5|797.1|796.5|796.9|796.3|12
1644494850000|2022-02-10 12:07:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1644494860000|2022-02-10 12:07:40|||||||||2
1644494870000|2022-02-10 12:07:50|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|3
1644494880000|2022-02-10 12:08:00|797.2|796.6|797.2|796.6|797.3|796.7|797.2|796.6|0
1644494890000|2022-02-10 12:08:10|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|1
1644494920000|2022-02-10 12:08:40|797|796.4|797.3|796.7|797.3|796.7|797|796.4|16
1644494940000|2022-02-10 12:09:00|||||||||2
1644494960000|2022-02-10 12:09:20|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|2
1644494980000|2022-02-10 12:09:40|||||||||10
1644495000000|2022-02-10 12:10:00|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|1
1644495020000|2022-02-10 12:10:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1644495030000|2022-02-10 12:10:30|797.1|796.5|797.4|796.8|797.4|796.8|797.1|796.5|9
1644495060000|2022-02-10 12:11:00|||||||||2
1644495070000|2022-02-10 12:11:10|||||||||12
1644495100000|2022-02-10 12:11:40|797.1|796.5|797.3|796.7|797.3|796.7|797|796.4|22
1644495130000|2022-02-10 12:12:10|797.2|796.6|797.2|796.6|797.3|796.7|797.2|796.6|0
1644495140000|2022-02-10 12:12:20|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1644495160000|2022-02-10 12:12:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1644495180000|2022-02-10 12:13:00|||||||||14
1644495190000|2022-02-10 12:13:10|797|796.4|797.1|796.5|797.1|796.5|797|796.4|39
1644495200000|2022-02-10 12:13:20|797.3|796.7|797.3|796.7|797.4|796.8|797.3|796.7|1
1644495220000|2022-02-10 12:13:40|797.8|797.2|798|797.4|798.2|797.6|797.7|797.1|90
1644495230000|2022-02-10 12:13:50|798.1|797.5|798.1|797.5|798.3|797.7|798.1|797.5|0
1644495240000|2022-02-10 12:14:00|798.3|797.7|798.2|797.6|798.3|797.7|798|797.4|1
1644495250000|2022-02-10 12:14:10|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1644495260000|2022-02-10 12:14:20|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|3
1644495270000|2022-02-10 12:14:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1644495280000|2022-02-10 12:14:40|798.6|798|798.5|797.9|798.6|798|798.3|797.7|4
1644495290000|2022-02-10 12:14:50|798.6|798|798.6|798|798.6|798|798.6|798|0
1644495300000|2022-02-10 12:15:00|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|4
1644495310000|2022-02-10 12:15:10|798.7|798.1|798.6|798|798.7|798.1|798.6|798|0
1644495320000|2022-02-10 12:15:20|||||||||2
1644495330000|2022-02-10 12:15:30|798.4|797.8|798.6|798|798.6|798|798.4|797.8|1
1644495340000|2022-02-10 12:15:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|8
1644495350000|2022-02-10 12:15:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1644495360000|2022-02-10 12:16:00|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|0
1644495370000|2022-02-10 12:16:10|||||||||1
1644495380000|2022-02-10 12:16:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1644495390000|2022-02-10 12:16:30|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|0
1644495400000|2022-02-10 12:16:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1644495410000|2022-02-10 12:16:50|799|798.4|799.1|798.5|799.1|798.5|799|798.4|4
1644495420000|2022-02-10 12:17:00|798.9|798.3|799.3|798.7|799.3|798.7|798.8|798.2|13
1644495430000|2022-02-10 12:17:10|||||||||4
1644495440000|2022-02-10 12:17:20|||||||||2
1644495470000|2022-02-10 12:17:50|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|6
1644495480000|2022-02-10 12:18:00|799.3|798.7|799.6|799|799.6|799|799.3|798.7|2
1644495490000|2022-02-10 12:18:10|799.7|799.1|799.7|799.1|799.8|799.2|799.6|799|2
1644495500000|2022-02-10 12:18:20|799.8|799.2|799.8|799.2|799.8|799.2|799.7|799.1|7
1644495510000|2022-02-10 12:18:30|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|1
1644495520000|2022-02-10 12:18:40|800|799.4|800|799.4|800|799.4|800|799.4|4
1644495530000|2022-02-10 12:18:50|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|1
1644495540000|2022-02-10 12:19:00|799.9|799.3|799.9|799.3|799.9|799.3|799.8|799.2|2
1644495550000|2022-02-10 12:19:10|799.8|799.2|799.6|799|799.8|799.2|799.6|799|8
1644495560000|2022-02-10 12:19:20|||||||||1
1644495570000|2022-02-10 12:19:30|799.7|799.1|799.5|798.9|799.7|799.1|799.2|798.6|13
1644495580000|2022-02-10 12:19:40|799.6|799|799.5|798.9|799.7|799.1|799.5|798.9|1
1644495590000|2022-02-10 12:19:50|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|4
1644495600000|2022-02-10 12:20:00|799.5|798.9|799.4|798.8|799.5|798.9|799.4|798.8|0
1644495610000|2022-02-10 12:20:10|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|1
1644495620000|2022-02-10 12:20:20|799.4|798.8|799.5|798.9|799.5|798.9|799.3|798.7|3
1644495630000|2022-02-10 12:20:30|799.6|799|799.5|798.9|799.6|799|799.5|798.9|0
1644495650000|2022-02-10 12:20:50|799.6|799|799.6|799|799.6|799|799.4|798.8|1
1644495660000|2022-02-10 12:21:00|799.5|798.9|799.6|799|799.6|799|799.3|798.7|2
1644495670000|2022-02-10 12:21:10|799.7|799.1|799.8|799.2|799.8|799.2|799.6|799|5
1644495680000|2022-02-10 12:21:20|799.9|799.3|799.6|799|799.9|799.3|799.6|799|8
1644495690000|2022-02-10 12:21:30|799.7|799.1|799.6|799|799.7|799.1|799.6|799|0
1644495700000|2022-02-10 12:21:40|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|2
1644495710000|2022-02-10 12:21:50|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|0
1644495720000|2022-02-10 12:22:00|799.6|799|799.6|799|799.6|799|799.6|799|0
1644495730000|2022-02-10 12:22:10|799.7|799.1|799.8|799.2|799.8|799.2|799.5|798.9|1
1644495740000|2022-02-10 12:22:20|||||||||1
1644495760000|2022-02-10 12:22:40|799.6|799|799.6|799|799.6|799|799.5|798.9|0
1644495780000|2022-02-10 12:23:00|799.5|798.9|799.5|798.9|799.7|799.1|799.5|798.9|1
1644495790000|2022-02-10 12:23:10|799.6|799|799.6|799|799.6|799|799.6|799|1
1644495800000|2022-02-10 12:23:20|799.5|798.9|799.3|798.7|799.5|798.9|799.3|798.7|2
1644495810000|2022-02-10 12:23:30|799.4|798.8|799.5|798.9|799.5|798.9|799.3|798.7|12
1644495850000|2022-02-10 12:24:10|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|0
1644495860000|2022-02-10 12:24:20|799.6|799|799.5|798.9|799.6|799|799.5|798.9|0
1644495870000|2022-02-10 12:24:30|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|0
1644495890000|2022-02-10 12:24:50|799.1|798.5|799.3|798.7|799.3|798.7|799.1|798.5|9
1644495900000|2022-02-10 12:25:00|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|1
1644495910000|2022-02-10 12:25:10|||||||||1
1644495920000|2022-02-10 12:25:20|799.4|798.8|799.5|798.9|799.5|798.9|799.3|798.7|9
1644495930000|2022-02-10 12:25:30|799.3|798.7|799.2|798.6|799.5|798.9|799.2|798.6|5
1644495940000|2022-02-10 12:25:40|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1644495950000|2022-02-10 12:25:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1644495960000|2022-02-10 12:26:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1644495970000|2022-02-10 12:26:10|||||||||14
1644495990000|2022-02-10 12:26:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1644496000000|2022-02-10 12:26:40|||||||||12
1644496010000|2022-02-10 12:26:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|4
1644496020000|2022-02-10 12:27:00|799|798.4|799|798.4|799|798.4|799|798.4|18
1644496030000|2022-02-10 12:27:10|798.9|798.3|798.9|798.3|798.9|798.3|798.8|798.2|18
1644496040000|2022-02-10 12:27:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1644496050000|2022-02-10 12:27:30|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|0
1644496060000|2022-02-10 12:27:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|4
1644496070000|2022-02-10 12:27:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|10
1644496100000|2022-02-10 12:28:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1644496110000|2022-02-10 12:28:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1644496130000|2022-02-10 12:28:50|798.5|797.9|798.6|798|798.6|798|798.5|797.9|27
1644496140000|2022-02-10 12:29:00|798.8|798.2|798.5|797.9|798.8|798.2|798.5|797.9|2
1644496160000|2022-02-10 12:29:20|798.4|797.8|798.4|797.8|798.4|797.8|798.3|797.7|12
1644496170000|2022-02-10 12:29:30|798|797.4|798|797.4|798.1|797.5|798|797.4|27
1644496180000|2022-02-10 12:29:40|798.1|797.5|798.1|797.5|798.2|797.6|798.1|797.5|0
1644496190000|2022-02-10 12:29:50|||||||||1
1644496200000|2022-02-10 12:30:00|798|797.4|798|797.4|798.1|797.5|798|797.4|4
1644496210000|2022-02-10 12:30:10|798.1|797.5|798.3|797.7|798.3|797.7|798.1|797.5|0
1644496220000|2022-02-10 12:30:20|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|1
1644496230000|2022-02-10 12:30:30|798.1|797.5|798.3|797.7|798.3|797.7|798.1|797.5|8
1644496250000|2022-02-10 12:30:50|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1644496260000|2022-02-10 12:31:00|798.2|797.6|798.3|797.7|798.3|797.7|798.1|797.5|3
1644496270000|2022-02-10 12:31:10|798.2|797.6|798|797.4|798.2|797.6|798|797.4|5
1644496280000|2022-02-10 12:31:20|797.9|797.3|798|797.4|798.1|797.5|797.9|797.3|1
1644496290000|2022-02-10 12:31:30|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|0
1644496300000|2022-02-10 12:31:40|798|797.4|798|797.4|798|797.4|798|797.4|0
1644496320000|2022-02-10 12:32:00|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|1
1644496330000|2022-02-10 12:32:10|797.9|797.3|798|797.4|798.1|797.5|797.9|797.3|4
1644496350000|2022-02-10 12:32:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1644496370000|2022-02-10 12:32:50|798|797.4|798|797.4|798|797.4|798|797.4|1
1644496380000|2022-02-10 12:33:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1644496410000|2022-02-10 12:33:30|798|797.4|798.1|797.5|798.1|797.5|798|797.4|4
1644496420000|2022-02-10 12:33:40|798|797.4|798|797.4|798|797.4|798|797.4|3
1644496430000|2022-02-10 12:33:50|797.9|797.3|798|797.4|798|797.4|797.9|797.3|4
1644496450000|2022-02-10 12:34:10|797.9|797.3|798|797.4|798|797.4|797.9|797.3|4
1644496460000|2022-02-10 12:34:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|17
1644496470000|2022-02-10 12:34:30|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|13
1644496480000|2022-02-10 12:34:40|797.9|797.3|798|797.4|798.2|797.6|797.9|797.3|11
1644496500000|2022-02-10 12:35:00|798.1|797.5|798.1|797.5|798.1|797.5|798|797.4|1
1644496510000|2022-02-10 12:35:10|798|797.4|798.1|797.5|798.1|797.5|798|797.4|0
1644496520000|2022-02-10 12:35:20|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|0
1644496530000|2022-02-10 12:35:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|3
1644496550000|2022-02-10 12:35:50|798.1|797.5|798.1|797.5|798.2|797.6|798.1|797.5|0
1644496560000|2022-02-10 12:36:00|798.2|797.6|798.8|798.2|798.8|798.2|798.2|797.6|19
1644496570000|2022-02-10 12:36:10|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1644496580000|2022-02-10 12:36:20|798.6|798|798.8|798.2|798.9|798.3|798.6|798|3
1644496600000|2022-02-10 12:36:40|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|2
1644496610000|2022-02-10 12:36:50|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|1
1644496620000|2022-02-10 12:37:00|||||||||4
1644496630000|2022-02-10 12:37:10|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|2
1644496670000|2022-02-10 12:37:50|798.7|798.1|799|798.4|799|798.4|798.7|798.1|5
1644496680000|2022-02-10 12:38:00|799.1|798.5|799.3|798.7|799.3|798.7|799|798.4|10
1644496690000|2022-02-10 12:38:10|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|0
1644496700000|2022-02-10 12:38:20|799.2|798.6|799.2|798.6|799.3|798.7|799.1|798.5|3
1644496710000|2022-02-10 12:38:30|799|798.4|799|798.4|799|798.4|799|798.4|2
1644496730000|2022-02-10 12:38:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1644496740000|2022-02-10 12:39:00|799|798.4|799|798.4|799|798.4|799|798.4|1
1644496750000|2022-02-10 12:39:10|799.2|798.6|799.3|798.7|799.3|798.7|799.1|798.5|3
1644496760000|2022-02-10 12:39:20|||||||||2
1644496780000|2022-02-10 12:39:40|799.5|798.9|799.3|798.7|799.5|798.9|799.3|798.7|2
1644496790000|2022-02-10 12:39:50|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1644496800000|2022-02-10 12:40:00|799.3|798.7|799.4|798.8|799.4|798.8|799.3|798.7|1
1644496810000|2022-02-10 12:40:10|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1644496820000|2022-02-10 12:40:20|799.1|798.5|799.2|798.6|799.3|798.7|799.1|798.5|5
1644496830000|2022-02-10 12:40:30|799.1|798.5|799.1|798.5|799.1|798.5|798.8|798.2|8
1644496850000|2022-02-10 12:40:50|798.9|798.3|799.1|798.5|799.1|798.5|798.9|798.3|1
1644496870000|2022-02-10 12:41:10|||||||||1
1644496900000|2022-02-10 12:41:40|||||||||1
1644496910000|2022-02-10 12:41:50|799.3|798.7|799.6|799|799.6|799|799.3|798.7|16
1644496920000|2022-02-10 12:42:00|799.4|798.8|798.9|798.3|799.4|798.8|798.9|798.3|7
1644496930000|2022-02-10 12:42:10|798.8|798.2|799.1|798.5|799.1|798.5|798.8|798.2|5
1644496950000|2022-02-10 12:42:30|||||||||1
1644496960000|2022-02-10 12:42:40|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|0
1644496970000|2022-02-10 12:42:50|||||||||2
1644496980000|2022-02-10 12:43:00|798.9|798.3|799.1|798.5|799.1|798.5|798.9|798.3|1
1644496990000|2022-02-10 12:43:10|||||||||1
1644497000000|2022-02-10 12:43:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1644497010000|2022-02-10 12:43:30|799.1|798.5|799.1|798.5|799.2|798.6|799.1|798.5|1
1644497020000|2022-02-10 12:43:40|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|0
1644497030000|2022-02-10 12:43:50|||||||||1
1644497040000|2022-02-10 12:44:00|||||||||2
1644497050000|2022-02-10 12:44:10|||||||||2
1644497060000|2022-02-10 12:44:20|799.7|799.1|799.8|799.2|799.8|799.2|799.4|798.8|25
1644497070000|2022-02-10 12:44:30|800.1|799.5|800.1|799.5|800.1|799.5|799.9|799.3|9
1644497090000|2022-02-10 12:44:50|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|8
1644497100000|2022-02-10 12:45:00|800.6|800|800.7|800.1|800.8|800.2|800.6|800|16
1644497110000|2022-02-10 12:45:10|800.8|800.2|800.7|800.1|800.8|800.2|800.6|800|2
1644497120000|2022-02-10 12:45:20|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|2
1644497130000|2022-02-10 12:45:30|801.1|800.5|801.1|800.5|801.1|800.5|800.9|800.3|9
1644497140000|2022-02-10 12:45:40|800.8|800.2|801.1|800.5|801.2|800.6|800.8|800.2|4
1644497150000|2022-02-10 12:45:50|800.8|800.2|800.8|800.2|800.9|800.3|800.8|800.2|4
1644497170000|2022-02-10 12:46:10|800.6|800|800.6|800|800.6|800|800.6|800|13
1644497180000|2022-02-10 12:46:20|||||||||1
1644497190000|2022-02-10 12:46:30|800.8|800.2|800.9|800.3|800.9|800.3|800.8|800.2|0
1644497200000|2022-02-10 12:46:40|800.8|800.2|800.7|800.1|800.8|800.2|800.7|800.1|3
1644497220000|2022-02-10 12:47:00|800.9|800.3|801.2|800.6|801.3|800.7|800.9|800.3|26
1644497230000|2022-02-10 12:47:10|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1644497240000|2022-02-10 12:47:20|801.4|800.8|801.1|800.5|801.4|800.8|801.1|800.5|13
1644497250000|2022-02-10 12:47:30|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|10
1644497260000|2022-02-10 12:47:40|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|9
1644497270000|2022-02-10 12:47:50|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|2
1644497280000|2022-02-10 12:48:00|801.1|800.5|801.3|800.7|801.3|800.7|801.1|800.5|26
1644497290000|2022-02-10 12:48:10|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1644497300000|2022-02-10 12:48:20|801.3|800.7|801.3|800.7|801.3|800.7|801.2|800.6|7
1644497310000|2022-02-10 12:48:30|801.1|800.5|801.1|800.5|801.1|800.5|801|800.4|3
1644497320000|2022-02-10 12:48:40|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|2
1644497330000|2022-02-10 12:48:50|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|3
1644497340000|2022-02-10 12:49:00|801.1|800.5|801.1|800.5|801.2|800.6|801.1|800.5|5
1644497360000|2022-02-10 12:49:20|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|9
1644497370000|2022-02-10 12:49:30|||||||||1
1644497380000|2022-02-10 12:49:40|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|37
1644497400000|2022-02-10 12:50:00|800.9|800.3|801.1|800.5|801.1|800.5|800.9|800.3|0
1644497410000|2022-02-10 12:50:10|800.9|800.3|801.1|800.5|801.1|800.5|800.9|800.3|0
1644497420000|2022-02-10 12:50:20|801.3|800.7|801.3|800.7|801.3|800.7|801.2|800.6|4
1644497430000|2022-02-10 12:50:30|801.6|801|801.3|800.7|801.6|801|801.3|800.7|8
1644497440000|2022-02-10 12:50:40|||||||||2
1644497450000|2022-02-10 12:50:50|||||||||7
1644497460000|2022-02-10 12:51:00|801.4|800.8|801.6|801|801.6|801|801.3|800.7|16
1644497470000|2022-02-10 12:51:10|801.8|801.2|801.4|800.8|801.9|801.3|801.4|800.8|35
1644497480000|2022-02-10 12:51:20|801.6|801|801.6|801|801.6|801|801.4|800.8|2
1644497490000|2022-02-10 12:51:30|801.5|800.9|801.3|800.7|801.5|800.9|801.2|800.6|2
1644497500000|2022-02-10 12:51:40|801.2|800.6|801.1|800.5|801.2|800.6|801.1|800.5|0
1644497510000|2022-02-10 12:51:50|801.3|800.7|801.6|801|801.6|801|801.3|800.7|53
1644497520000|2022-02-10 12:52:00|801.8|801.2|802.1|801.5|802.1|801.5|801.8|801.2|27
1644497540000|2022-02-10 12:52:20|801.9|801.3|802.1|801.5|802.1|801.5|801.9|801.3|1
1644497550000|2022-02-10 12:52:30|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|2
1644497560000|2022-02-10 12:52:40|802.2|801.6|802.3|801.7|802.3|801.7|802.2|801.6|10
1644497570000|2022-02-10 12:52:50|802.7|802.1|802.6|802|802.7|802.1|802.4|801.8|15
1644497580000|2022-02-10 12:53:00|802.4|801.8|802.8|802.2|802.8|802.2|802.4|801.8|9
1644497590000|2022-02-10 12:53:10|803.3|802.7|803.2|802.6|803.4|802.8|803.2|802.6|32
1644497600000|2022-02-10 12:53:20|802.8|802.2|802.8|802.2|802.9|802.3|802.8|802.2|6
1644497620000|2022-02-10 12:53:40|802.6|802|802.9|802.3|802.9|802.3|802.6|802|24
1644497630000|2022-02-10 12:53:50|802.8|802.2|802.6|802|802.8|802.2|802.6|802|35
1644497640000|2022-02-10 12:54:00|803.1|802.5|802.8|802.2|803.1|802.5|802.8|802.2|2
1644497650000|2022-02-10 12:54:10|802.9|802.3|802.8|802.2|803.1|802.5|802.6|802|11
1644497660000|2022-02-10 12:54:20|803.1|802.5|803.2|802.6|803.2|802.6|802.8|802.2|2
1644497670000|2022-02-10 12:54:30|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|0
1644497680000|2022-02-10 12:54:40|803.3|802.7|803.2|802.6|803.4|802.8|803.1|802.5|12
1644497690000|2022-02-10 12:54:50|803.3|802.7|803.2|802.6|803.3|802.7|803.1|802.5|7
1644497700000|2022-02-10 12:55:00|803.3|802.7|803.3|802.7|803.4|802.8|803.1|802.5|20
1644497710000|2022-02-10 12:55:10|803.2|802.6|803.3|802.7|803.3|802.7|803.1|802.5|9
1644497720000|2022-02-10 12:55:20|803.2|802.6|803.2|802.6|803.8|803.2|803.2|802.6|21
1644497730000|2022-02-10 12:55:30|803.4|802.8|803.4|802.8|803.4|802.8|803.3|802.7|5
1644497740000|2022-02-10 12:55:40|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|4
1644497760000|2022-02-10 12:56:00|803.2|802.6|803.8|803.2|803.8|803.2|803.2|802.6|34
1644497770000|2022-02-10 12:56:10|803.7|803.1|803.6|803|803.8|803.2|803.6|803|8
1644497780000|2022-02-10 12:56:20|803.8|803.2|803.4|802.8|803.8|803.2|803.4|802.8|11
1644497790000|2022-02-10 12:56:30|803.6|803|802.8|802.2|803.6|803|802.8|802.2|6
1644497800000|2022-02-10 12:56:40|802.9|802.3|802.9|802.3|803.1|802.5|802.8|802.2|4
1644497810000|2022-02-10 12:56:50|802.7|802.1|802.8|802.2|802.8|802.2|802.7|802.1|0
1644497820000|2022-02-10 12:57:00|802.6|802|802.8|802.2|802.8|802.2|802.6|802|4
1644497830000|2022-02-10 12:57:10|||||||||3
1644497840000|2022-02-10 12:57:20|802.7|802.1|802.6|802|802.7|802.1|802.6|802|5
1644497850000|2022-02-10 12:57:30|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|26
1644497860000|2022-02-10 12:57:40|802.6|802|802.6|802|802.6|802|802.6|802|8
1644497870000|2022-02-10 12:57:50|802.4|801.8|802.6|802|802.6|802|802.4|801.8|1
1644497880000|2022-02-10 12:58:00|802.4|801.8|802.6|802|802.6|802|802.4|801.8|7
1644497900000|2022-02-10 12:58:20|802.7|802.1|802.8|802.2|802.8|802.2|802.7|802.1|3
1644497910000|2022-02-10 12:58:30|802.7|802.1|802.6|802|802.7|802.1|802.6|802|3
1644497920000|2022-02-10 12:58:40|802.4|801.8|802.1|801.5|802.4|801.8|801.9|801.3|3
1644497930000|2022-02-10 12:58:50|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|1
1644497940000|2022-02-10 12:59:00|802.6|802|802.9|802.3|802.9|802.3|802.4|801.8|16
1644497950000|2022-02-10 12:59:10|803.1|802.5|802.8|802.2|803.1|802.5|802.8|802.2|17
1644497960000|2022-02-10 12:59:20|||||||||29
1644497970000|2022-02-10 12:59:30|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|2
1644497980000|2022-02-10 12:59:40|802.3|801.7|802.6|802|802.6|802|802.3|801.7|4
1644498000000|2022-02-10 13:00:00|802.8|802.2|802.7|802.1|802.8|802.2|802.7|802.1|4
1644498010000|2022-02-10 13:00:10|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|0
1644498020000|2022-02-10 13:00:20|802.7|802.1|802.8|802.2|802.8|802.2|802.7|802.1|2
1644498030000|2022-02-10 13:00:30|802.7|802.1|802.8|802.2|802.8|802.2|802.7|802.1|0
1644498040000|2022-02-10 13:00:40|||||||||4
1644498050000|2022-02-10 13:00:50|802.7|802.1|802.8|802.2|802.8|802.2|802.7|802.1|0
1644498060000|2022-02-10 13:01:00|802.6|802|802.6|802|802.8|802.2|802.6|802|12
1644498070000|2022-02-10 13:01:10|802.4|801.8|802.6|802|802.6|802|802.4|801.8|5
1644498080000|2022-02-10 13:01:20|802.8|802.2|802.7|802.1|802.8|802.2|802.7|802.1|1
1644498090000|2022-02-10 13:01:30|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|8
1644498110000|2022-02-10 13:01:50|802.7|802.1|802.8|802.2|802.8|802.2|802.6|802|12
1644498120000|2022-02-10 13:02:00|802.9|802.3|802.8|802.2|802.9|802.3|802.8|802.2|0
1644498130000|2022-02-10 13:02:10|803.1|802.5|803.1|802.5|803.1|802.5|802.8|802.2|11
1644498140000|2022-02-10 13:02:20|803.2|802.6|803.2|802.6|803.3|802.7|803.2|802.6|1
1644498150000|2022-02-10 13:02:30|803.1|802.5|803.2|802.6|803.2|802.6|803.1|802.5|1
1644498160000|2022-02-10 13:02:40|803.1|802.5|802.8|802.2|803.1|802.5|802.7|802.1|3
1644498170000|2022-02-10 13:02:50|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|8
1644498180000|2022-02-10 13:03:00|803.1|802.5|803.2|802.6|803.2|802.6|802.9|802.3|0
1644498190000|2022-02-10 13:03:10|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|2
1644498200000|2022-02-10 13:03:20|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|4
1644498210000|2022-02-10 13:03:30|803.1|802.5|803.1|802.5|803.1|802.5|802.9|802.3|10
1644498230000|2022-02-10 13:03:50|803|802.4|802.9|802.3|803|802.4|802.9|802.3|1
1644498240000|2022-02-10 13:04:00|803.1|802.5|802.6|802|803.1|802.5|802.6|802|4
1644498260000|2022-02-10 13:04:20|||||||||9
1644498270000|2022-02-10 13:04:30|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|2
1644498280000|2022-02-10 13:04:40|802.5|801.9|802.8|802.2|802.8|802.2|802.5|801.9|33
1644498290000|2022-02-10 13:04:50|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|24
1644498300000|2022-02-10 13:05:00|803.2|802.6|803.2|802.6|803.3|802.7|803.2|802.6|4
1644498310000|2022-02-10 13:05:10|803.3|802.7|803.3|802.7|803.3|802.7|803.2|802.6|0
1644498320000|2022-02-10 13:05:20|803.4|802.8|803.3|802.7|803.4|802.8|803.3|802.7|4
1644498330000|2022-02-10 13:05:30|803.4|802.8|803.8|803.2|803.8|803.2|803.3|802.7|7
1644498340000|2022-02-10 13:05:40|803.6|803|803.6|803|803.7|803.1|803.6|803|9
1644498360000|2022-02-10 13:06:00|803.7|803.1|803.8|803.2|803.8|803.2|803.7|803.1|35
1644498370000|2022-02-10 13:06:10|803.7|803.1|803.6|803|803.7|803.1|803.6|803|4
1644498380000|2022-02-10 13:06:20|803.8|803.2|803.6|803|803.8|803.2|803.6|803|13
1644498390000|2022-02-10 13:06:30|803.7|803.1|803.6|803|803.7|803.1|803.6|803|4
1644498400000|2022-02-10 13:06:40|||||||||5
1644498410000|2022-02-10 13:06:50|803.7|803.1|803.6|803|803.7|803.1|803.6|803|7
1644498420000|2022-02-10 13:07:00|803.7|803.1|803.6|803|803.7|803.1|803.6|803|5
1644498430000|2022-02-10 13:07:10|803.7|803.1|803.6|803|803.8|803.2|803.6|803|7
1644498440000|2022-02-10 13:07:20|803.3|802.7|803.4|802.8|803.4|802.8|803.3|802.7|7
1644498450000|2022-02-10 13:07:30|803.3|802.7|803.3|802.7|803.6|803|803.3|802.7|11
1644498460000|2022-02-10 13:07:40|803.4|802.8|803.1|802.5|803.4|802.8|803|802.4|13
1644498470000|2022-02-10 13:07:50|803.3|802.7|803.1|802.5|803.3|802.7|803.1|802.5|7
1644498480000|2022-02-10 13:08:00|802.9|802.3|802.8|802.2|802.9|802.3|802.8|802.2|11
1644498490000|2022-02-10 13:08:10|803.1|802.5|803.2|802.6|803.2|802.6|803.1|802.5|1
1644498500000|2022-02-10 13:08:20|803.3|802.7|803.1|802.5|803.3|802.7|803.1|802.5|6
1644498510000|2022-02-10 13:08:30|803.2|802.6|803.3|802.7|803.3|802.7|803.2|802.6|0
1644498520000|2022-02-10 13:08:40|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|10
1644498540000|2022-02-10 13:09:00|803.3|802.7|803.4|802.8|803.4|802.8|803.3|802.7|11
1644498550000|2022-02-10 13:09:10|803.3|802.7|803.1|802.5|803.3|802.7|802.8|802.2|16
1644498570000|2022-02-10 13:09:30|||||||||1
1644498580000|2022-02-10 13:09:40|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|3
1644498590000|2022-02-10 13:09:50|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|9
1644498600000|2022-02-10 13:10:00|802.7|802.1|802.9|802.3|802.9|802.3|802.7|802.1|0
1644498610000|2022-02-10 13:10:10|803|802.4|802.9|802.3|803.1|802.5|802.9|802.3|1
1644498620000|2022-02-10 13:10:20|802.8|802.2|802.4|801.8|803.1|802.5|802.4|801.8|10
1644498630000|2022-02-10 13:10:30|802.3|801.7|802.4|801.8|802.6|802|802.2|801.6|10
1644498650000|2022-02-10 13:10:50|802.6|802|802.7|802.1|802.7|802.1|802.6|802|4
1644498660000|2022-02-10 13:11:00|802.6|802|802.6|802|802.8|802.2|802.6|802|2
1644498680000|2022-02-10 13:11:20|802.5|801.9|802.4|801.8|802.5|801.9|802.4|801.8|9
1644498690000|2022-02-10 13:11:30|801.9|801.3|801.8|801.2|801.9|801.3|801.8|801.2|20
1644498700000|2022-02-10 13:11:40|801.7|801.1|801.6|801|801.7|801.1|801.6|801|6
1644498710000|2022-02-10 13:11:50|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1644498720000|2022-02-10 13:12:00|801.6|801|802.1|801.5|802.1|801.5|801.6|801|24
1644498730000|2022-02-10 13:12:10|801.8|801.2|801.8|801.2|801.9|801.3|801.8|801.2|13
1644498740000|2022-02-10 13:12:20|801.5|800.9|801.3|800.7|801.5|800.9|801.3|800.7|8
1644498750000|2022-02-10 13:12:30|801|800.4|801.2|800.6|801.3|800.7|801|800.4|26
1644498760000|2022-02-10 13:12:40|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|9
1644498770000|2022-02-10 13:12:50|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|4
1644498780000|2022-02-10 13:13:00|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|8
1644498790000|2022-02-10 13:13:10|801|800.4|801.1|800.5|801.1|800.5|801|800.4|4
1644498800000|2022-02-10 13:13:20|801.2|800.6|800.9|800.3|801.2|800.6|800.8|800.2|1
1644498810000|2022-02-10 13:13:30|800.8|800.2|800.8|800.2|800.8|800.2|800.7|800.1|1
1644498820000|2022-02-10 13:13:40|800.7|800.1|800.4|799.8|800.7|800.1|800.1|799.5|21
1644498830000|2022-02-10 13:13:50|800.5|799.9|800.4|799.8|800.5|799.9|800.4|799.8|1
1644498840000|2022-02-10 13:14:00|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|5
1644498850000|2022-02-10 13:14:10|800.1|799.5|800.2|799.6|800.3|799.7|800.1|799.5|5
1644498860000|2022-02-10 13:14:20|800.1|799.5|800.3|799.7|800.3|799.7|800.1|799.5|0
1644498870000|2022-02-10 13:14:30|799.7|799.1|799.8|799.2|799.8|799.2|799.6|799|16
1644498880000|2022-02-10 13:14:40|799.9|798.9|799.8|799.2|799.9|799.2|799.7|798.9|11
1644498890000|2022-02-10 13:14:50|799.9|799.3|799.8|799.2|799.9|799.3|799.8|799.2|10
1644498900000|2022-02-10 13:15:00|799.9|799.3|800.1|799.5|800.1|799.5|799.9|799.3|11
1644498910000|2022-02-10 13:15:10|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|3
1644498920000|2022-02-10 13:15:20|||||||||3
1644498930000|2022-02-10 13:15:30|799.7|799.1|799.6|799|799.7|799.1|799.6|799|17
1644498950000|2022-02-10 13:15:50|799.2|798.6|799.6|799|799.6|799|799.2|798.6|11
1644498960000|2022-02-10 13:16:00|799.2|798.6|798.8|798.2|799.3|798.7|798.8|798.2|18
1644498970000|2022-02-10 13:16:10|799.1|798.5|798.8|798.2|799.1|798.5|798.7|798.1|19
1644498990000|2022-02-10 13:16:30|798.7|798.1|798.6|798|798.7|798.1|798.6|798|5
1644499000000|2022-02-10 13:16:40|798.7|798.1|798.7|798.1|798.7|798.1|798.6|798|6
1644499010000|2022-02-10 13:16:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1644499020000|2022-02-10 13:17:00|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|26
1644499030000|2022-02-10 13:17:10|799.3|798.7|799.1|798.5|799.3|798.7|799.1|798.5|14
1644499040000|2022-02-10 13:17:20|799.2|798.6|799.3|798.7|799.4|798.8|799.2|798.6|49
1644499050000|2022-02-10 13:17:30|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|0
1644499060000|2022-02-10 13:17:40|799.1|798.5|798.9|798.3|799.1|798.5|798.9|798.3|2
1644499070000|2022-02-10 13:17:50|799.1|798.5|798.8|798.2|799.1|798.5|798.8|798.2|2
1644499080000|2022-02-10 13:18:00|||||||||1
1644499090000|2022-02-10 13:18:10|||||||||7
1644499100000|2022-02-10 13:18:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1644499110000|2022-02-10 13:18:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1644499120000|2022-02-10 13:18:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1644499130000|2022-02-10 13:18:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1644499160000|2022-02-10 13:19:20|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|3
1644499170000|2022-02-10 13:19:30|798.9|798.3|798.7|798.1|799.1|798.5|798.6|798|22
1644499180000|2022-02-10 13:19:40|798.4|797.8|798.6|798|798.6|798|798.4|797.8|5
1644499200000|2022-02-10 13:20:00|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|37
1644499210000|2022-02-10 13:20:10|798.9|798.3|799.1|798.5|799.1|798.5|798.9|798.3|1
1644499220000|2022-02-10 13:20:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1644499230000|2022-02-10 13:20:30|798.8|798.2|799.1|798.5|799.1|798.5|798.8|798.2|2
1644499250000|2022-02-10 13:20:50|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|2
1644499260000|2022-02-10 13:21:00|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|9
1644499270000|2022-02-10 13:21:10|799.4|798.8|799.6|799|799.6|799|799.3|798.7|2
1644499290000|2022-02-10 13:21:30|799.7|799.1|799.8|799.2|799.8|799.2|799.6|799|3
1644499310000|2022-02-10 13:21:50|799.9|799.3|799.6|799|800.2|799.6|799.6|799|21
1644499320000|2022-02-10 13:22:00|||||||||2
1644499330000|2022-02-10 13:22:10|||||||||1
1644499340000|2022-02-10 13:22:20|||||||||8
1644499350000|2022-02-10 13:22:30|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|6
1644499360000|2022-02-10 13:22:40|799.2|798.6|799.1|798.5|799.2|798.6|798.8|798.2|13
1644499370000|2022-02-10 13:22:50|799|798.4|799.4|798.8|799.4|798.8|799|798.4|6
1644499380000|2022-02-10 13:23:00|799.6|799|799.6|799|799.6|799|799.4|798.8|6
1644499390000|2022-02-10 13:23:10|799.3|798.7|799.6|799|799.6|799|799.3|798.7|1
1644499400000|2022-02-10 13:23:20|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|0
1644499410000|2022-02-10 13:23:30|||||||||5
1644499420000|2022-02-10 13:23:40|799.1|798.5|798.9|798.3|799.1|798.5|798.9|798.3|7
1644499430000|2022-02-10 13:23:50|799.1|798.5|799.3|798.7|799.3|798.7|799.1|798.5|10
1644499440000|2022-02-10 13:24:00|799.6|799|799.6|799|799.6|799|799.6|799|4
1644499450000|2022-02-10 13:24:10|799.3|798.7|799.4|798.8|799.4|798.8|799.3|798.7|10
1644499470000|2022-02-10 13:24:30|799.3|798.7|799.4|798.8|799.4|798.8|799.3|798.7|14
1644499480000|2022-02-10 13:24:40|799.3|798.7|799.6|799|799.6|799|799.3|798.7|1
1644499500000|2022-02-10 13:25:00|||||||||1
1644499510000|2022-02-10 13:25:10|799.7|799.1|799.8|799.2|800.1|799.5|799.7|799.1|8
1644499520000|2022-02-10 13:25:20|800.1|799.5|800.1|799.5|800.1|799.5|799.9|799.3|499
1644499530000|2022-02-10 13:25:30|799.9|799.3|799.9|799.3|800.1|799.5|799.9|799.3|6
1644499540000|2022-02-10 13:25:40|799.8|799.2|799.8|799.2|799.8|799.2|799.7|799.1|5
1644499550000|2022-02-10 13:25:50|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|8
1644499570000|2022-02-10 13:26:10|||||||||2
1644499590000|2022-02-10 13:26:30|799.6|799|799.6|799|799.6|799|799.6|799|8
1644499610000|2022-02-10 13:26:50|||||||||6
1644499620000|2022-02-10 13:27:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|1
1644499640000|2022-02-10 13:27:20|||||||||3
1644499650000|2022-02-10 13:27:30|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|2
1644499660000|2022-02-10 13:27:40|799.1|798.5|798.8|798.2|799.1|798.5|798.8|798.2|3
1644499680000|2022-02-10 13:28:00|||||||||2
1644499690000|2022-02-10 13:28:10|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|5
1644499700000|2022-02-10 13:28:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1644499710000|2022-02-10 13:28:30|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|1
1644499720000|2022-02-10 13:28:40|||||||||1
1644499730000|2022-02-10 13:28:50|799.4|798.4|799.3|798.7|799.4|798.7|799.2|798.4|1
1644499740000|2022-02-10 13:29:00|799.1|798.5|798.9|798.3|799.1|798.5|798.9|798.3|1
1644499750000|2022-02-10 13:29:10|799|798.4|799.1|798.5|799.1|798.5|799|798.4|6
1644499760000|2022-02-10 13:29:20|798.9|798.3|799.1|798.5|799.1|798.5|798.9|798.3|1
1644499770000|2022-02-10 13:29:30|799.3|798.3|798.9|798.3|799.3|798.5|798.9|798.3|4
1644499780000|2022-02-10 13:29:40|799.2|798.2|799.3|798.3|799.3|798.3|799.2|798.2|4
1644499790000|2022-02-10 13:29:50|799.4|797.9|799.4|797.9|799.4|797.9|799.4|797.9|3
1644499800000|2022-02-10 13:30:00|799.1|798.1|798.6|798|799.5|798.4|798.6|797.9|6
1644499810000|2022-02-10 13:30:10|798.9|797.9|798.9|797.9|798.9|797.9|798.9|797.9|4
1644499820000|2022-02-10 13:30:20|798.7|798.1|798.9|797.9|798.9|798.1|798.6|797.9|1
1644499830000|2022-02-10 13:30:30|798.4|797.8|798|797.4|798.4|797.8|797.7|797.1|62
1644499840000|2022-02-10 13:30:40|797.9|797.3|798.3|797.3|798.3|797.5|797.7|797.1|8
1644499850000|2022-02-10 13:30:50|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|1
1644499860000|2022-02-10 13:31:00|798.3|797.7|798.1|797.5|798.3|797.7|797.3|796.7|55
1644499870000|2022-02-10 13:31:10|798.3|797.7|798.4|797.4|798.4|797.7|798.1|797.4|3
1644499880000|2022-02-10 13:31:20|798.2|797.6|797.8|797.2|798.3|797.7|797.8|797.2|6
1644499890000|2022-02-10 13:31:30|797.7|797.1|797.9|797.3|798.1|797.5|797.7|797.1|2
1644499910000|2022-02-10 13:31:50|797.8|797.2|798.2|797.2|798.3|797.6|797.7|797.1|5
1644499920000|2022-02-10 13:32:00|798.4|797.4|797.3|796.7|798.4|797.4|797.3|796.7|18
1644499930000|2022-02-10 13:32:10|797.4|796.8|798.2|797.6|798.2|797.6|797.4|796.8|1
1644499950000|2022-02-10 13:32:30|798.3|797.7|798.6|798|798.8|798.2|798.3|797.7|7
1644499960000|2022-02-10 13:32:40|798.7|798.1|798.1|797.5|798.7|798.1|798.1|797.5|12
1644499970000|2022-02-10 13:32:50|797.8|797.2|797.4|796.8|797.8|797.2|797.3|796.7|18
1644499980000|2022-02-10 13:33:00|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|1
1644499990000|2022-02-10 13:33:10|797.6|797|797.6|797|797.6|797|797.6|797|5
1644500000000|2022-02-10 13:33:20|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|2
1644500010000|2022-02-10 13:33:30|797.4|796.8|797.6|797|797.6|797|797.3|796.5|0
1644500020000|2022-02-10 13:33:40|797.7|797.1|797.1|796.5|797.7|797.1|796.7|796.1|37
1644500030000|2022-02-10 13:33:50|797|796.1|796.8|796.2|797.1|796.3|796.8|796|11
1644500040000|2022-02-10 13:34:00|796.7|796.1|796.2|795.6|796.7|796.1|796.1|795.5|3
1644500050000|2022-02-10 13:34:10|796.3|795.7|796.7|796.1|796.7|796.1|796.2|795.6|3
1644500060000|2022-02-10 13:34:20|796.8|796.2|796.3|795.7|796.8|796.2|796.2|795.6|32
1644500070000|2022-02-10 13:34:30|796.2|795.6|795.6|795|796.2|795.6|795.6|795|19
1644500080000|2022-02-10 13:34:40|795.7|795.1|795.3|794.7|795.7|795.1|795.2|794.6|18
1644500090000|2022-02-10 13:34:50|795.4|794.8|795.2|794.6|795.4|794.8|795.2|794.6|7
1644500100000|2022-02-10 13:35:00|795.3|794.7|795.1|794.5|795.3|794.7|795.1|794.5|9
1644500110000|2022-02-10 13:35:10|795.3|794.7|795.6|795|795.6|795|795.3|794.7|15
1644500120000|2022-02-10 13:35:20|795.8|795.2|795.4|794.8|795.8|795.2|795.3|794.7|11
1644500130000|2022-02-10 13:35:30|795.3|794.7|795.6|795|795.6|795|795.1|794.5|7
1644500140000|2022-02-10 13:35:40|795.4|794.8|795.3|794.7|795.6|795|795.1|794.5|20
1644500150000|2022-02-10 13:35:50|795.4|794.8|795.3|794.7|795.6|795|795.3|794.7|6
1644500160000|2022-02-10 13:36:00|795.4|794.8|795.6|795|795.6|795|795.3|794.7|2
1644500170000|2022-02-10 13:36:10|795.7|795.1|795.8|795.2|795.8|795.2|795.5|794.9|12
1644500180000|2022-02-10 13:36:20|795.9|795.3|795.3|794.7|795.9|795.3|795.3|794.7|4
1644500190000|2022-02-10 13:36:30|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|2
1644500200000|2022-02-10 13:36:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|5
1644500210000|2022-02-10 13:36:50|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1644500220000|2022-02-10 13:37:00|795.7|795.1|795.7|795.1|796.1|795.5|795.6|795|18
1644500230000|2022-02-10 13:37:10|795.8|795.2|796.3|795.7|796.3|795.7|795.7|795.1|2
1644500250000|2022-02-10 13:37:30|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|0
1644500260000|2022-02-10 13:37:40|796.1|795.5|796.3|795.7|796.3|795.7|796.1|795.5|9
1644500280000|2022-02-10 13:38:00|796.2|795.6|796.1|795.5|796.3|795.7|796|795.4|11
1644500290000|2022-02-10 13:38:10|795.8|795.2|795.6|795|795.8|795.2|795.5|794.9|14
1644500300000|2022-02-10 13:38:20|795.7|795.1|795.8|795.2|795.8|795.2|795.6|795|6
1644500310000|2022-02-10 13:38:30|795.7|795.1|795.3|794.7|795.7|795.1|795.3|794.7|9
1644500320000|2022-02-10 13:38:40|795|794.4|795.2|794.6|795.2|794.6|795|794.4|5
1644500330000|2022-02-10 13:38:50|795.6|795|795.8|795.2|795.8|795.2|795.3|794.7|8
1644500340000|2022-02-10 13:39:00|795.6|795|795.8|795.2|795.8|795.2|795.6|795|7
1644500350000|2022-02-10 13:39:10|795.6|795|795.8|795.2|795.9|795.3|795.6|795|10
1644500360000|2022-02-10 13:39:20|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|2
1644500370000|2022-02-10 13:39:30|795.6|795|795.3|794.7|795.6|795|795.2|794.6|7
1644500380000|2022-02-10 13:39:40|795.6|795|795.6|795|795.6|795|795.6|795|1
1644500390000|2022-02-10 13:39:50|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|2
1644500400000|2022-02-10 13:40:00|795.6|795|795.1|794.5|795.6|795|795.1|794.5|9
1644500410000|2022-02-10 13:40:10|795|794.4|795.1|794.5|795.1|794.5|794.9|794.3|8
1644500430000|2022-02-10 13:40:30|795|794.4|795.1|794.5|795.1|794.5|795|794.4|1
1644500440000|2022-02-10 13:40:40|795.2|794.6|795.2|794.6|795.2|794.6|795.1|794.5|5
1644500450000|2022-02-10 13:40:50|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|2
1644500460000|2022-02-10 13:41:00|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|3
1644500470000|2022-02-10 13:41:10|795.4|794.8|795.7|795.1|795.7|795.1|795.4|794.8|1
1644500480000|2022-02-10 13:41:20|795.8|795.2|795.7|795.1|795.9|795.3|795.7|795.1|8
1644500490000|2022-02-10 13:41:30|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|0
1644500500000|2022-02-10 13:41:40|795.8|795.2|795.6|795|796.2|795.6|795.6|795|30
1644500510000|2022-02-10 13:41:50|795.7|795.1|795.6|795|795.7|795.1|795.4|794.8|5
1644500520000|2022-02-10 13:42:00|795.4|794.8|795.6|795|795.6|795|795.4|794.8|0
1644500530000|2022-02-10 13:42:10|795.4|794.8|795.8|795.2|796.1|795.5|795.3|794.7|11
1644500540000|2022-02-10 13:42:20|795.9|795.3|796.1|795.5|796.1|795.5|795.8|795.2|2
1644500550000|2022-02-10 13:42:30|796.2|795.6|796.1|795.5|796.2|795.6|795.9|795.3|2
1644500560000|2022-02-10 13:42:40|796.3|795.7|796.3|795.7|796.3|795.7|796.2|795.6|6
1644500570000|2022-02-10 13:42:50|796.1|795.5|796.3|795.7|796.3|795.7|795.9|795.3|3
1644500580000|2022-02-10 13:43:00|796.7|796.1|796.1|795.5|796.7|796.1|796.1|795.5|30
1644500590000|2022-02-10 13:43:10|795.9|795.3|795.8|795.2|795.9|795.3|795.8|795.2|3
1644500600000|2022-02-10 13:43:20|795.9|795.3|796.3|795.7|796.3|795.7|795.8|795.2|7
1644500610000|2022-02-10 13:43:30|796.2|795.6|796.2|795.6|796.2|795.6|796.1|795.5|7
1644500620000|2022-02-10 13:43:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1644500630000|2022-02-10 13:43:50|796.4|795.8|795.9|795.3|796.4|795.8|795.8|795.2|8
1644500640000|2022-02-10 13:44:00|795.8|795.2|795.8|795.2|795.9|795.3|795.8|795.2|3
1644500650000|2022-02-10 13:44:10|796.1|795.1|796.1|795.5|796.1|795.5|795.8|795.1|4
1644500660000|2022-02-10 13:44:20|796.2|795.6|796.3|795.3|796.4|795.7|796.1|795.3|5
1644500670000|2022-02-10 13:44:30|796.2|795.6|796.1|795.1|796.5|795.7|796.1|795.1|8
1644500680000|2022-02-10 13:44:40|795.8|795.2|795.9|795.3|796.1|795.3|795.8|795.1|1
1644500690000|2022-02-10 13:44:50|796.1|795.5|796.5|795.5|796.5|795.7|795.9|795.3|8
1644503400000|2022-02-10 14:30:00|797.6|797|798.5|797.9|798.7|798.1|796.3|795.7|459
1644503410000|2022-02-10 14:30:10|798.3|797.7|798.3|797.7|798.9|798.3|797.8|797.2|57
1644503420000|2022-02-10 14:30:20|798.8|798.2|799.7|799.1|799.8|799.2|798.8|798.2|59
1644503430000|2022-02-10 14:30:30|799.6|799|800.6|800|800.6|800|799.2|798.6|34
1644503440000|2022-02-10 14:30:40|800.7|800.1|801.3|800.7|801.7|801.1|800.7|800.1|60
1644503450000|2022-02-10 14:30:50|801.4|800.8|800.6|800|801.4|800.8|800|799.4|26
1644503460000|2022-02-10 14:31:00|800.5|799.9|800.8|800.2|801.1|800.5|800.4|799.8|54
1644503470000|2022-02-10 14:31:10|800.6|800|800.4|799.8|800.7|800.1|800.1|799.5|43
1644503480000|2022-02-10 14:31:20|800.3|799.7|799.6|799|800.7|800.1|799.5|798.9|41
1644503490000|2022-02-10 14:31:30|799.7|799.1|799.6|799|799.7|799.1|799.2|798.6|19
1644503500000|2022-02-10 14:31:40|799.5|798.9|798.8|798.2|799.5|798.9|798.8|798.2|23
1644503510000|2022-02-10 14:31:50|799|798.4|799.6|799|800|799.4|799|798.4|19
1644503520000|2022-02-10 14:32:00|799.5|798.9|800.1|799.5|800.1|799.5|799.2|798.6|46
1644503530000|2022-02-10 14:32:10|800.2|799.6|801.1|800.5|801.4|800.8|800.2|799.6|56
1644503540000|2022-02-10 14:32:20|801.2|800.6|801.2|800.6|801.4|800.8|801.2|800.6|26
1644503550000|2022-02-10 14:32:30|801.3|800.7|801.7|801.1|802|801.4|801.3|800.7|25
1644503560000|2022-02-10 14:32:40|801.6|801|800.5|799.9|801.6|801|800.4|799.8|31
1644503570000|2022-02-10 14:32:50|800.6|800|799.3|798.7|800.6|800|799.2|798.6|33
1644503580000|2022-02-10 14:33:00|799.2|798.6|800.2|799.6|800.2|799.6|799.2|798.6|58
1644503590000|2022-02-10 14:33:10|800.3|799.7|800.8|800.2|800.8|800.2|799.9|799.3|27
1644503600000|2022-02-10 14:33:20|801.1|800.5|801.8|801.2|801.8|801.2|800.9|800.3|20
1644503610000|2022-02-10 14:33:30|801.7|801.1|801.8|801.2|801.9|801.3|801.7|801.1|21
1644503620000|2022-02-10 14:33:40|801.7|801.1|801.4|800.8|801.7|801.1|800.9|800.3|32
1644503630000|2022-02-10 14:33:50|801.3|800.7|802|801.4|802.2|801.6|801.3|800.7|32
1644503640000|2022-02-10 14:34:00|801.8|801.2|802.3|801.7|802.4|801.8|801.6|801|42
1644503650000|2022-02-10 14:34:10|802.2|801.6|802.2|801.6|802.3|801.7|801.8|801.2|17
1644503660000|2022-02-10 14:34:20|802.4|801.8|802.2|801.6|802.4|801.8|802.2|801.6|12
1644503670000|2022-02-10 14:34:30|802.6|802|803.1|802.5|803.2|802.6|802.6|802|35
1644503680000|2022-02-10 14:34:40|803.2|802.6|802.6|802|803.2|802.6|802.6|802|33
1644503690000|2022-02-10 14:34:50|802.7|802.1|803.3|802.7|803.5|802.9|802.7|802.1|77
1644503700000|2022-02-10 14:35:00|803.2|802.6|802.9|802.3|803.3|802.7|802.9|802.3|27
1644503710000|2022-02-10 14:35:10|803|802.4|803.4|802.8|803.6|803|803|802.4|34
1644503720000|2022-02-10 14:35:20|803.2|802.6|802.8|802.2|803.2|802.6|802.8|802.2|17
1644503730000|2022-02-10 14:35:30|802.7|802.1|802.8|802.2|803.1|802.5|802.7|802.1|34
1644503740000|2022-02-10 14:35:40|802.9|802.3|802.8|802.2|803.4|802.8|802.8|802.2|55
1644503750000|2022-02-10 14:35:50|802.6|802|802.6|802|802.6|802|802.2|801.6|23
1644503760000|2022-02-10 14:36:00|802.7|802.1|803.2|802.6|803.2|802.6|802.7|802.1|10
1644503770000|2022-02-10 14:36:10|803.3|802.7|803|802.4|803.5|802.9|803|802.4|28
1644503780000|2022-02-10 14:36:20|803.2|802.6|803.5|802.9|803.6|803|803.2|802.6|16
1644503790000|2022-02-10 14:36:30|803.6|803|803.3|802.7|803.6|803|803|802.4|24
1644503800000|2022-02-10 14:36:40|803.2|802.6|803.1|802.5|803.2|802.6|803.1|802.5|13
1644503810000|2022-02-10 14:36:50|803.2|802.6|802.7|802.1|803.3|802.7|802.7|802.1|14
1644503820000|2022-02-10 14:37:00|802.4|801.8|803.3|802.7|803.3|802.7|802.2|801.6|32
1644503830000|2022-02-10 14:37:10|803.6|803|803.8|803.2|803.8|803.2|803.4|802.8|30
1644503840000|2022-02-10 14:37:20|803.6|803|803.6|803|803.6|803|803.6|803|14
1644503850000|2022-02-10 14:37:30|803.7|803.1|804.6|804|805.2|804.6|803.7|803.1|29
1644503860000|2022-02-10 14:37:40|804.3|803.7|805.1|804.5|805.2|804.6|804.3|803.7|28
1644503870000|2022-02-10 14:37:50|805|804.4|805.1|804.5|805.3|804.7|805|804.4|91
1644503880000|2022-02-10 14:38:00|805.8|805.2|805.6|805|805.8|805.2|805.5|804.9|47
1644503890000|2022-02-10 14:38:10|805.3|804.7|806.3|805.7|806.3|805.7|805.3|804.7|65
1644503900000|2022-02-10 14:38:20|806.1|805.5|805.8|805.2|806.1|805.5|805.8|805.2|23
1644503910000|2022-02-10 14:38:30|806|805.4|805.9|805.3|806.5|805.9|805.9|805.3|42
1644503920000|2022-02-10 14:38:40|806|805.4|805.8|805.2|806|805.4|805.6|805|25
1644503930000|2022-02-10 14:38:50|806|805.4|806.1|805.5|806.2|805.6|806|805.4|12
1644503940000|2022-02-10 14:39:00|806.2|805.6|807|806.4|807.1|806.5|806.1|805.5|46
1644503950000|2022-02-10 14:39:10|806.8|806.2|807|806.4|807.1|806.5|806.8|806.2|17
1644503960000|2022-02-10 14:39:20|806.8|806.2|806.6|806|806.8|806.2|806.6|806|154
1644503970000|2022-02-10 14:39:30|806.8|806.2|806.6|806|806.8|806.2|806.3|805.7|54
1644503980000|2022-02-10 14:39:40|806.7|806.1|806.7|806.1|806.7|806.1|806.4|805.8|26
1644503990000|2022-02-10 14:39:50|806.4|805.8|806.1|805.5|806.7|806.1|806.1|805.5|26
1644504000000|2022-02-10 14:40:00|806.2|805.6|806.5|805.9|806.6|806|806.2|805.6|13
1644504010000|2022-02-10 14:40:10|806.4|805.8|806.2|805.6|806.4|805.8|806|805.4|46
1644504020000|2022-02-10 14:40:20|806.1|805.5|805.3|804.7|806.1|805.5|805|804.4|26
1644504030000|2022-02-10 14:40:30|805.2|804.6|805.4|804.8|805.4|804.8|805.2|804.6|16
1644504040000|2022-02-10 14:40:40|805.2|804.6|804.9|804.3|805.2|804.6|804.9|804.3|25
1644504050000|2022-02-10 14:40:50|804.6|804|804.5|803.9|804.6|804|804.5|803.9|56
1644504060000|2022-02-10 14:41:00|804.9|804.3|804.1|803.5|804.9|804.3|804|803.4|50
1644504070000|2022-02-10 14:41:10|804.2|803.6|804.5|803.9|804.5|803.9|804.2|803.6|48
1644504080000|2022-02-10 14:41:20|804.4|803.8|805.1|804.5|805.1|804.5|804.4|803.8|8
1644504090000|2022-02-10 14:41:30|805.2|804.6|804.1|803.5|805.3|804.7|804.1|803.5|1101
1644504100000|2022-02-10 14:41:40|804.4|803.8|804.5|803.9|804.5|803.9|804.2|803.6|48
1644504110000|2022-02-10 14:41:50|804.7|804.1|804.5|803.9|804.7|804.1|804.5|803.9|10
1644504120000|2022-02-10 14:42:00|804.4|803.8|803.7|803.1|804.4|803.8|803.5|802.9|50
1644504130000|2022-02-10 14:42:10|803.8|803.2|803.5|802.9|803.9|803.3|803.5|802.9|26
1644504140000|2022-02-10 14:42:20|803.4|802.8|803.4|802.8|803.4|802.8|803.2|802.6|10
1644504150000|2022-02-10 14:42:30|803.5|802.9|803.5|802.9|803.5|802.9|803.4|802.8|9
1644504160000|2022-02-10 14:42:40|803.1|802.5|803.1|802.5|803.4|802.8|803.1|802.5|29
1644504170000|2022-02-10 14:42:50|803.2|802.6|803.4|802.8|803.6|803|803.1|802.5|23
1644504180000|2022-02-10 14:43:00|803.1|802.5|803|802.4|803.2|802.6|802.9|802.3|13
1644504190000|2022-02-10 14:43:10|802.9|802.3|803.4|802.8|803.4|802.8|802.7|802.1|41
1644504200000|2022-02-10 14:43:20|803.6|803|803.6|803|803.7|803.1|803.5|802.9|23
1644504210000|2022-02-10 14:43:30|803.7|803.1|804.4|803.8|804.5|803.9|803.7|803.1|28
1644504220000|2022-02-10 14:43:40|804.2|803.6|804.2|803.6|804.2|803.6|804.1|803.5|17
1644504230000|2022-02-10 14:43:50|804.4|803.8|804.1|803.5|804.4|803.8|804|803.4|21
1644504240000|2022-02-10 14:44:00|804|803.4|804|803.4|804|803.4|803.7|803.1|18
1644504250000|2022-02-10 14:44:10|803.9|803.3|803.6|803|804.1|803.5|803.6|803|237
1644504260000|2022-02-10 14:44:20|803.4|802.8|803.6|803|803.6|803|803.3|802.7|26
1644504270000|2022-02-10 14:44:30|803.4|802.8|804.1|803.5|804.1|803.5|803.4|802.8|85
1644504280000|2022-02-10 14:44:40|803.9|803.3|804.1|803.5|804.1|803.5|803.9|803.3|22
1644504290000|2022-02-10 14:44:50|804.3|803.7|804.4|803.8|804.4|803.8|804.2|803.6|19
1644504300000|2022-02-10 14:45:00|804.6|804|804.4|803.8|804.6|804|804.1|803.5|43
1644504310000|2022-02-10 14:45:10|803.9|803.3|804.3|803.7|804.3|803.7|803.6|803|33
1644504320000|2022-02-10 14:45:20|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|4
1644504330000|2022-02-10 14:45:30|804.6|804|804.6|804|804.6|804|804.5|803.9|29
1644504340000|2022-02-10 14:45:40|804.9|804.3|805.4|804.8|805.6|805|804.9|804.3|52
1644504350000|2022-02-10 14:45:50|805.3|804.7|805.3|804.7|805.7|805.1|805.2|804.6|27
1644504360000|2022-02-10 14:46:00|805.2|804.6|805.3|804.7|805.3|804.7|805.1|804.5|47
1644504370000|2022-02-10 14:46:10|805.2|804.6|804.7|804.1|805.2|804.6|804.7|804.1|16
1644504380000|2022-02-10 14:46:20|804.8|804.2|805.7|805.1|805.8|805.2|804.8|804.2|23
1644504390000|2022-02-10 14:46:30|805.8|805.2|805.6|805|805.8|805.2|805.5|804.9|8
1644504400000|2022-02-10 14:46:40|805.7|805.1|805.8|805.2|806|805.4|805.7|805.1|59
1644504410000|2022-02-10 14:46:50|805.9|805.3|806.1|805.5|806.1|805.5|805.9|805.3|76
1644504420000|2022-02-10 14:47:00|806.2|805.6|805.7|805.1|806.2|805.6|805.7|805.1|28
1644504430000|2022-02-10 14:47:10|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|13
1644504440000|2022-02-10 14:47:20|805.7|805.1|805.8|805.2|805.9|805.3|805.7|805.1|14
1644504450000|2022-02-10 14:47:30|805.7|805.1|805.7|805.1|805.9|805.3|805.7|805.1|40
1644504460000|2022-02-10 14:47:40|805.8|805.2|805.1|804.5|805.8|805.2|805.1|804.5|23
1644504470000|2022-02-10 14:47:50|804.9|804.3|805.1|804.5|805.1|804.5|804.9|804.3|16
1644504480000|2022-02-10 14:48:00|805.2|804.6|805.3|804.7|805.3|804.7|805.2|804.6|16
1644504490000|2022-02-10 14:48:10|805.4|804.8|805.6|805|805.7|805.1|805.4|804.8|17
1644504500000|2022-02-10 14:48:20|805.4|804.8|805.4|804.8|805.6|805|805.4|804.8|14
1644504510000|2022-02-10 14:48:30|805.5|804.9|805.6|805|805.7|805.1|805.4|804.8|12
1644504520000|2022-02-10 14:48:40|806.1|805.5|806.1|805.5|806.4|805.8|805.9|805.3|40
1644504530000|2022-02-10 14:48:50|806.2|805.6|806.3|805.7|806.4|805.8|806.2|805.6|17
1644504540000|2022-02-10 14:49:00|806.2|805.6|806.1|805.5|806.3|805.7|806.1|805.5|30
1644504550000|2022-02-10 14:49:10|806.2|805.6|805.9|805.3|806.2|805.6|805.7|805.1|19
1644504560000|2022-02-10 14:49:20|805.8|805.2|805.7|805.1|805.8|805.2|805.7|805.1|12
1644504570000|2022-02-10 14:49:30|805.6|805|805.2|804.6|805.6|805|805.2|804.6|23
1644504580000|2022-02-10 14:49:40|805.1|804.5|804.9|804.3|805.2|804.6|804.9|804.3|14
1644504590000|2022-02-10 14:49:50|804.8|804.2|804.9|804.3|805.1|804.5|804.5|803.9|11
1644504600000|2022-02-10 14:50:00|805|804.4|804.7|804.1|805|804.4|804.4|803.8|20
1644504610000|2022-02-10 14:50:10|804.9|804.3|804.8|804.2|804.9|804.3|804.8|804.2|20
1644504620000|2022-02-10 14:50:20|804.9|804.3|805.1|804.5|805.1|804.5|804.8|804.2|11
1644504630000|2022-02-10 14:50:30|805.5|804.9|805.6|805|805.7|805.1|805.5|804.9|24
1644504640000|2022-02-10 14:50:40|805.5|804.9|805.1|804.5|805.5|804.9|805.1|804.5|23
1644504650000|2022-02-10 14:50:50|805.2|804.6|805.6|805|805.6|805|805.2|804.6|16
1644504660000|2022-02-10 14:51:00|805.7|805.1|805.3|804.7|805.7|805.1|805.3|804.7|17
1644504670000|2022-02-10 14:51:10|805.1|804.5|806.3|805.7|806.3|805.7|805.1|804.5|30
1644504680000|2022-02-10 14:51:20|806.2|805.6|806.1|805.5|806.2|805.6|806.1|805.5|23
1644504690000|2022-02-10 14:51:30|805.9|805.3|806.1|805.5|806.1|805.5|805.8|805.2|17
1644504700000|2022-02-10 14:51:40|806.2|805.6|806.3|805.7|806.3|805.7|806|805.4|16
1644504710000|2022-02-10 14:51:50|806.4|805.8|806.3|805.7|806.4|805.8|806.2|805.6|38
1644504720000|2022-02-10 14:52:00|806.2|805.6|805.9|805.3|806.3|805.7|805.9|805.3|28
1644504730000|2022-02-10 14:52:10|||||||||10
1644504740000|2022-02-10 14:52:20|805.8|805.2|805.3|804.7|805.9|805.3|805.3|804.7|34
1644504750000|2022-02-10 14:52:30|805.2|804.6|805.1|804.5|805.2|804.6|805|804.4|48
1644504760000|2022-02-10 14:52:40|805.3|804.7|806|805.4|806|805.4|805.3|804.7|421
1644504770000|2022-02-10 14:52:50|805.9|805.3|805.7|805.1|806|805.4|805.6|805|5
1644504780000|2022-02-10 14:53:00|805.9|805.3|805.9|805.3|806|805.4|805.9|805.3|23
1644504790000|2022-02-10 14:53:10|806.1|805.5|805.9|805.3|806.1|805.5|805.7|805.1|15
1644504800000|2022-02-10 14:53:20|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|8
1644504810000|2022-02-10 14:53:30|805.7|805.1|805.6|805|805.7|805.1|805.6|805|7
1644504820000|2022-02-10 14:53:40|805.7|805.1|805.8|805.2|805.9|805.3|805.7|805.1|16
1644504830000|2022-02-10 14:53:50|805.7|805.1|805.8|805.2|805.8|805.2|805.7|805.1|14
1644504840000|2022-02-10 14:54:00|805.6|805|805.6|805|805.7|805.1|805.6|805|16
1644504850000|2022-02-10 14:54:10|805.7|805.1|805.6|805|805.7|805.1|805.6|805|1
1644504860000|2022-02-10 14:54:20|805.8|805.2|806.2|805.6|806.4|805.8|805.8|805.2|31
1644504870000|2022-02-10 14:54:30|806.1|805.5|805.9|805.3|806.1|805.5|805.9|805.3|9
1644504880000|2022-02-10 14:54:40|||||||||4
1644504890000|2022-02-10 14:54:50|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|3
1644504900000|2022-02-10 14:55:00|805.7|805.1|805.3|804.7|805.7|805.1|805.1|804.5|37
1644504910000|2022-02-10 14:55:10|805.6|805|805.4|804.8|805.6|805|805.4|804.8|11
1644504920000|2022-02-10 14:55:20|805.6|805|805.6|805|805.6|805|805.4|804.8|19
1644504930000|2022-02-10 14:55:30|805.7|805.1|806.3|805.7|806.4|805.8|805.7|805.1|22
1644504940000|2022-02-10 14:55:40|806.4|805.8|806.3|805.7|806.4|805.8|806.3|805.7|16
1644504950000|2022-02-10 14:55:50|806|805.4|805.8|805.2|806.1|805.5|805.7|805.1|62
1644504960000|2022-02-10 14:56:00|806|805.4|806.1|805.5|806.2|805.6|806|805.4|19
1644504970000|2022-02-10 14:56:10|805.9|805.3|806|805.4|806.1|805.5|805.9|805.3|6
1644504980000|2022-02-10 14:56:20|805.9|805.3|806.3|805.7|806.3|805.7|805.9|805.3|10
1644504990000|2022-02-10 14:56:30|806.2|805.6|806.4|805.8|806.5|805.9|806.2|805.6|87
1644505000000|2022-02-10 14:56:40|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|10
1644505010000|2022-02-10 14:56:50|806.2|805.6|806.3|805.7|806.6|806|806.2|805.6|13
1644505020000|2022-02-10 14:57:00|806.4|805.8|806.1|805.5|806.4|805.8|806.1|805.5|8
1644505030000|2022-02-10 14:57:10|805.9|805.3|805.9|805.3|806.1|805.5|805.9|805.3|25
1644505040000|2022-02-10 14:57:20|806|805.4|805.8|805.2|806|805.4|805.4|804.8|68
1644505050000|2022-02-10 14:57:30|805.9|805.3|806|805.4|806.1|805.5|805.9|805.3|18
1644505060000|2022-02-10 14:57:40|805.9|805.3|805.7|805.1|806|805.4|805.5|804.9|23
1644505070000|2022-02-10 14:57:50|805.8|805.2|805.8|805.2|806|805.4|805.8|805.2|4
1644505080000|2022-02-10 14:58:00|805.7|805.1|805.5|804.9|805.7|805.1|805.5|804.9|3
1644505090000|2022-02-10 14:58:10|805.6|805|806.1|805.5|806.1|805.5|805.6|805|17
1644505100000|2022-02-10 14:58:20|806|805.4|806.1|805.5|806.1|805.5|805.8|805.2|13
1644505110000|2022-02-10 14:58:30|806.5|805.9|805.8|805.2|806.6|806|805.6|805|40
1644505120000|2022-02-10 14:58:40|805.7|805.1|805.6|805|805.7|805.1|805.5|804.9|16
1644505130000|2022-02-10 14:58:50|805.2|804.6|804.3|803.7|805.2|804.6|804.1|803.5|48
1644505140000|2022-02-10 14:59:00|804.2|803.6|804.1|803.5|804.3|803.7|804.1|803.5|27
1644505150000|2022-02-10 14:59:10|804|803.4|804.1|803.5|804.1|803.5|803.8|803.2|35
1644505160000|2022-02-10 14:59:20|803.9|803.3|803.9|803.3|804.2|803.6|803.6|803|41
1644505170000|2022-02-10 14:59:30|804.1|803.5|804|803.4|804.1|803.5|803.9|803.3|17
1644505180000|2022-02-10 14:59:40|804.1|803.5|804.3|803.7|804.3|803.7|804|803.4|18
1644505190000|2022-02-10 14:59:50|804.2|803.6|804.3|803.7|804.6|804|804.2|803.6|5
1644505200000|2022-02-10 15:00:00|804.5|803.9|804|803.4|804.6|804|804|803.4|24
1644505210000|2022-02-10 15:00:10|804.1|803.5|804.1|803.5|804.1|803.5|803.9|803.3|14
1644505220000|2022-02-10 15:00:20|803.9|803.3|804.1|803.5|804.1|803.5|803.9|803.3|17
1644505230000|2022-02-10 15:00:30|803.9|803.3|803.7|803.1|803.9|803.3|803.7|803.1|10
1644505240000|2022-02-10 15:00:40|803.6|803|803.6|803|803.6|803|803.6|803|9
1644505250000|2022-02-10 15:00:50|803.8|803.2|803.9|803.3|804.1|803.5|803.8|803.2|20
1644505260000|2022-02-10 15:01:00|804.1|803.5|803.9|803.3|804.1|803.5|803.8|803.2|18
1644505270000|2022-02-10 15:01:10|803.6|803|803.2|802.6|803.7|803.1|803.2|802.6|41
1644505280000|2022-02-10 15:01:20|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|3
1644505290000|2022-02-10 15:01:30|803.2|802.6|802.7|802.1|803.2|802.6|802.2|801.6|36
1644505300000|2022-02-10 15:01:40|802.6|802|802.5|801.9|802.6|802|802.3|801.7|22
1644505310000|2022-02-10 15:01:50|802.3|801.7|802.2|801.6|802.5|801.9|802.1|801.5|39
1644505320000|2022-02-10 15:02:00|802.3|801.7|802.7|802.1|802.7|802.1|802.3|801.7|19
1644505330000|2022-02-10 15:02:10|802.8|802.2|802.7|802.1|802.8|802.2|802.7|802.1|7
1644505340000|2022-02-10 15:02:20|802.6|802|802.7|802.1|802.8|802.2|802.6|802|4
1644505350000|2022-02-10 15:02:30|802.6|802|802.7|802.1|802.7|802.1|802.5|801.9|11
1644505360000|2022-02-10 15:02:40|802.6|802|802.5|801.9|802.6|802|802.5|801.9|4
1644505370000|2022-02-10 15:02:50|802.4|801.8|802.1|801.5|802.4|801.8|802.1|801.5|23
1644505380000|2022-02-10 15:03:00|801.8|801.2|801.3|800.7|801.8|801.2|801.3|800.7|38
1644505390000|2022-02-10 15:03:10|801|800.4|801.4|800.8|801.7|801.1|801|800.4|32
1644505400000|2022-02-10 15:03:20|801.3|800.7|801.3|800.7|801.4|800.8|801.2|800.6|7
1644505410000|2022-02-10 15:03:30|801.6|801|801.7|801.1|801.9|801.3|801.2|800.6|47
1644505420000|2022-02-10 15:03:40|801.6|801|801.2|800.6|801.6|801|801.2|800.6|25
1644505430000|2022-02-10 15:03:50|801.3|800.7|801.3|800.7|801.3|800.7|801.2|800.6|17
1644505440000|2022-02-10 15:04:00|801.4|800.8|801.5|800.9|801.7|801.1|801.4|800.8|32
1644505450000|2022-02-10 15:04:10|801.6|801|801.2|800.6|801.6|801|801.2|800.6|13
1644505460000|2022-02-10 15:04:20|801.1|800.5|800.9|800.3|801.1|800.5|800.9|800.3|31
1644505470000|2022-02-10 15:04:30|800.8|800.2|800.8|800.2|801|800.4|800.7|800.1|17
1644505480000|2022-02-10 15:04:40|800.7|800.1|800.2|799.6|800.7|800.1|800|799.4|138
1644505490000|2022-02-10 15:04:50|800.1|799.5|800|799.4|800.3|799.7|800|799.4|35
1644505500000|2022-02-10 15:05:00|800.3|799.7|800.8|800.2|800.8|800.2|800.3|799.7|23
1644505510000|2022-02-10 15:05:10|800.6|800|800.5|799.9|800.6|800|800|799.4|28
1644505520000|2022-02-10 15:05:20|800.7|800.1|800.5|799.9|800.7|800.1|800.5|799.9|19
1644505530000|2022-02-10 15:05:30|800.6|800|800.9|800.3|800.9|800.3|800.6|800|29
1644505540000|2022-02-10 15:05:40|801|800.4|800.9|800.3|801|800.4|800.9|800.3|9
1644505550000|2022-02-10 15:05:50|801.2|800.6|801.8|801.2|802|801.4|801.2|800.6|24
1644505560000|2022-02-10 15:06:00|801.9|801.3|802|801.4|802|801.4|801.9|801.3|9
1644505570000|2022-02-10 15:06:10|801.9|801.3|802|801.4|802.3|801.7|801.9|801.3|25
1644505580000|2022-02-10 15:06:20|802.1|801.5|801.8|801.2|802.1|801.5|801.7|801.1|3
1644505590000|2022-02-10 15:06:30|801.9|801.3|802|801.4|802|801.4|801.9|801.3|13
1644505600000|2022-02-10 15:06:40|801.9|801.3|802|801.4|802|801.4|801.9|801.3|7
1644505610000|2022-02-10 15:06:50|801.9|801.3|801.6|801|801.9|801.3|801.3|800.7|10
1644505620000|2022-02-10 15:07:00|801.5|800.9|801.8|801.2|801.8|801.2|801.5|800.9|9
1644505630000|2022-02-10 15:07:10|801.7|801.1|801.5|800.9|801.8|801.2|801.4|800.8|13
1644505640000|2022-02-10 15:07:20|801.6|801|801.4|800.8|801.6|801|801.4|800.8|4
1644505650000|2022-02-10 15:07:30|801.3|800.7|801.3|800.7|801.4|800.8|801.3|800.7|2
1644505660000|2022-02-10 15:07:40|801.2|800.6|801.4|800.8|801.4|800.8|801.1|800.5|9
1644505670000|2022-02-10 15:07:50|801.3|800.7|800.5|799.9|801.3|800.7|800.4|799.8|25
1644505680000|2022-02-10 15:08:00|800.4|799.8|800.8|800.2|801|800.4|800.4|799.8|23
1644505690000|2022-02-10 15:08:10|800.6|800|801|800.4|801|800.4|800.5|799.9|10
1644505700000|2022-02-10 15:08:20|801.2|800.6|801.5|800.9|801.5|800.9|801.1|800.5|8
1644505710000|2022-02-10 15:08:30|801.4|800.8|801.8|801.2|801.9|801.3|801.4|800.8|14
1644505720000|2022-02-10 15:08:40|801.9|801.3|801.8|801.2|801.9|801.3|801.8|801.2|6
1644505730000|2022-02-10 15:08:50|801.7|801.1|801.5|800.9|801.7|801.1|801.5|800.9|13
1644505740000|2022-02-10 15:09:00|801.6|801|801.3|800.7|801.8|801.2|801.3|800.7|15
1644505750000|2022-02-10 15:09:10|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|11
1644505760000|2022-02-10 15:09:20|801.4|800.8|801.4|800.8|801.5|800.9|801.4|800.8|6
1644505770000|2022-02-10 15:09:30|801.5|800.9|801.3|800.7|801.5|800.9|801.3|800.7|5
1644505780000|2022-02-10 15:09:40|801.2|800.6|801.4|800.8|801.6|801|801.2|800.6|21
1644505790000|2022-02-10 15:09:50|801.5|800.9|801.6|801|801.6|801|801.5|800.9|4
1644505800000|2022-02-10 15:10:00|801.5|800.9|801.8|801.2|801.9|801.3|801.5|800.9|11
1644505810000|2022-02-10 15:10:10|801.9|801.3|802|801.4|802.3|801.7|801.9|801.3|25
1644505820000|2022-02-10 15:10:20|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|19
1644505830000|2022-02-10 15:10:30|802|801.4|802|801.4|802|801.4|802|801.4|32
1644505840000|2022-02-10 15:10:40|||||||||14
1644505850000|2022-02-10 15:10:50|801.9|801.3|801.9|801.3|802.3|801.7|801.9|801.3|21
1644505860000|2022-02-10 15:11:00|801.6|801|802.1|801.5|802.1|801.5|801.6|801|10
1644505870000|2022-02-10 15:11:10|802.2|801.6|802.1|801.5|802.3|801.7|802.1|801.5|8
1644505880000|2022-02-10 15:11:20|802.2|801.6|803|802.4|803|802.4|802.1|801.5|6
1644505890000|2022-02-10 15:11:30|802.8|802.2|802.6|802|802.8|802.2|802.6|802|12
1644505900000|2022-02-10 15:11:40|802.5|801.9|803|802.4|803|802.4|802.5|801.9|13
1644505910000|2022-02-10 15:11:50|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|11
1644505920000|2022-02-10 15:12:00|803|802.4|803|802.4|803|802.4|802.9|802.3|29
1644505930000|2022-02-10 15:12:10|803.1|802.5|803|802.4|803.1|802.5|803|802.4|1
1644505940000|2022-02-10 15:12:20|802.9|802.3|803|802.4|803|802.4|802.9|802.3|10
1644505950000|2022-02-10 15:12:30|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|8
1644505960000|2022-02-10 15:12:40|803.3|802.7|803.5|802.9|803.6|803|803.1|802.5|18
1644505970000|2022-02-10 15:12:50|803.4|802.8|803.5|802.9|803.6|803|803.4|802.8|19
1644505980000|2022-02-10 15:13:00|803.4|802.8|803.3|802.7|803.5|802.9|803.3|802.7|32
1644505990000|2022-02-10 15:13:10|803.2|802.6|803.4|802.8|803.4|802.8|803|802.4|31
1644506000000|2022-02-10 15:13:20|803.3|802.7|803.3|802.7|803.4|802.8|803.3|802.7|4
1644506010000|2022-02-10 15:13:30|803.4|802.8|803.3|802.7|803.4|802.8|803.1|802.5|28
1644506020000|2022-02-10 15:13:40|803.2|802.6|803.3|802.7|803.3|802.7|803.1|802.5|10
1644506030000|2022-02-10 15:13:50|803.4|802.8|803.5|802.9|803.5|802.9|803.1|802.5|13
1644506040000|2022-02-10 15:14:00|803.6|803|803.9|803.3|803.9|803.3|803.5|802.9|23
1644506050000|2022-02-10 15:14:10|804.1|803.5|803.6|803|804.1|803.5|803.6|803|58
1644506060000|2022-02-10 15:14:20|803.4|802.8|803|802.4|803.4|802.8|802.9|802.3|11
1644506070000|2022-02-10 15:14:30|803.1|802.5|802.4|801.8|803.1|802.5|802.4|801.8|63
1644506080000|2022-02-10 15:14:40|802.6|802|802.6|802|802.8|802.2|802.4|801.8|14
1644506090000|2022-02-10 15:14:50|802.8|802.2|802.9|802.3|802.9|802.3|802.6|802|9
1644506100000|2022-02-10 15:15:00|802.8|802.2|802.6|802|802.9|802.3|802.6|802|18
1644506110000|2022-02-10 15:15:10|||||||||3
1644506120000|2022-02-10 15:15:20|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|3
1644506130000|2022-02-10 15:15:30|802.9|802.3|802.6|802|802.9|802.3|802.6|802|7
1644506140000|2022-02-10 15:15:40|||||||||2
1644506150000|2022-02-10 15:15:50|802.5|801.9|802.4|801.8|803|802.4|802.4|801.8|34
1644506160000|2022-02-10 15:16:00|802.5|801.9|801.3|800.7|802.6|802|801.1|800.5|64
1644506170000|2022-02-10 15:16:10|801.5|800.9|801.8|801.2|801.8|801.2|801.5|800.9|9
1644506180000|2022-02-10 15:16:20|801.7|801.1|801.4|800.8|801.8|801.2|801.4|800.8|15
1644506190000|2022-02-10 15:16:30|801.6|801|801.3|800.7|801.7|801.1|801|800.4|13
1644506200000|2022-02-10 15:16:40|801.2|800.6|801|800.4|801.2|800.6|801|800.4|5
1644506210000|2022-02-10 15:16:50|801.1|800.5|801.4|800.8|801.5|800.9|801.1|800.5|12
1644506220000|2022-02-10 15:17:00|801.1|800.5|801.1|800.5|801.2|800.6|801|800.4|15
1644506230000|2022-02-10 15:17:10|801.2|800.6|801.5|800.9|801.5|800.9|801.2|800.6|20
1644506240000|2022-02-10 15:17:20|801.4|800.8|801.4|800.8|801.5|800.9|801.3|800.7|12
1644506250000|2022-02-10 15:17:30|801.1|800.5|800.9|800.3|801.1|800.5|800.9|800.3|23
1644506260000|2022-02-10 15:17:40|801|800.4|801|800.4|801|800.4|800.9|800.3|8
1644506270000|2022-02-10 15:17:50|801.1|800.5|801.5|800.9|801.5|800.9|801.1|800.5|26
1644506280000|2022-02-10 15:18:00|801.6|801|802.4|801.8|802.4|801.8|801.6|801|23
1644506290000|2022-02-10 15:18:10|802.5|801.9|802.8|802.2|802.8|802.2|802.5|801.9|9
1644506300000|2022-02-10 15:18:20|802.7|802.1|803.1|802.5|803.1|802.5|802.7|802.1|12
1644506310000|2022-02-10 15:18:30|803.3|802.7|802.9|802.3|803.3|802.7|802.9|802.3|9
1644506320000|2022-02-10 15:18:40|802.7|802.1|802.6|802|802.8|802.2|802.6|802|14
1644506330000|2022-02-10 15:18:50|802.7|802.1|802.5|801.9|802.7|802.1|802.5|801.9|12
1644506340000|2022-02-10 15:19:00|802.8|802.2|802.3|801.7|803|802.4|802.3|801.7|76
1644506350000|2022-02-10 15:19:10|802.5|801.9|803|802.4|803.1|802.5|802.5|801.9|19
1644506360000|2022-02-10 15:19:20|803.1|802.5|803.3|802.7|803.3|802.7|803.1|802.5|7
1644506370000|2022-02-10 15:19:30|803.4|802.8|803.4|802.8|803.4|802.8|803.2|802.6|21
1644506380000|2022-02-10 15:19:40|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|1
1644506390000|2022-02-10 15:19:50|803.2|802.6|802.8|802.2|803.3|802.7|802.8|802.2|19
1644506400000|2022-02-10 15:20:00|803|802.4|803|802.4|803|802.4|803|802.4|13
1644506410000|2022-02-10 15:20:10|803.1|802.5|803.1|802.5|803.4|802.8|802.9|802.3|33
1644506420000|2022-02-10 15:20:20|802.9|802.3|803|802.4|803|802.4|802.9|802.3|13
1644506430000|2022-02-10 15:20:30|802.9|802.3|802.9|802.3|803|802.4|802.9|802.3|10
1644506440000|2022-02-10 15:20:40|||||||||2
1644506450000|2022-02-10 15:20:50|802.8|802.2|803|802.4|803|802.4|802.8|802.2|3
1644506460000|2022-02-10 15:21:00|802.9|802.3|802.5|801.9|802.9|802.3|802.4|801.8|24
1644506470000|2022-02-10 15:21:10|802.6|802|802.8|802.2|803|802.4|802.6|802|11
1644506480000|2022-02-10 15:21:20|802.6|802|802.9|802.3|803|802.4|802.6|802|16
1644506490000|2022-02-10 15:21:30|803|802.4|803.4|802.8|803.4|802.8|802.9|802.3|23
1644506500000|2022-02-10 15:21:40|803.5|802.9|803.7|803.1|804|803.4|803.5|802.9|49
1644506510000|2022-02-10 15:21:50|803.8|803.2|803.6|803|803.8|803.2|803.6|803|9
1644506520000|2022-02-10 15:22:00|803.7|803.1|803.6|803|803.9|803.3|803.6|803|16
1644506530000|2022-02-10 15:22:10|803.4|802.8|803.6|803|803.6|803|803.4|802.8|9
1644506540000|2022-02-10 15:22:20|803.5|802.9|803.3|802.7|803.5|802.9|803.3|802.7|6
1644506550000|2022-02-10 15:22:30|803.5|802.9|803.3|802.7|803.5|802.9|803.3|802.7|9
1644506560000|2022-02-10 15:22:40|||||||||7
1644506570000|2022-02-10 15:22:50|803.4|802.8|803.6|803|803.6|803|803.4|802.8|10
1644506580000|2022-02-10 15:23:00|803.7|803.1|803.6|803|803.8|803.2|803.4|802.8|18
1644506590000|2022-02-10 15:23:10|803.8|803.2|803.9|803.3|803.9|803.3|803.8|803.2|6
1644506600000|2022-02-10 15:23:20|804|803.4|803.8|803.2|804|803.4|803.4|802.8|28
1644506610000|2022-02-10 15:23:30|803.7|803.1|803.5|802.9|803.7|803.1|803.5|802.9|3
1644506620000|2022-02-10 15:23:40|803.4|802.8|802.9|802.3|803.4|802.8|802.5|801.9|48
1644506630000|2022-02-10 15:23:50|802.6|802|802.3|801.7|802.7|802.1|802.1|801.5|30
1644506640000|2022-02-10 15:24:00|802.2|801.6|802.2|801.6|802.4|801.8|801.9|801.3|33
1644506650000|2022-02-10 15:24:10|802.3|801.7|802|801.4|802.3|801.7|802|801.4|20
1644506660000|2022-02-10 15:24:20|802.2|801.6|802|801.4|802.3|801.7|802|801.4|20
1644506670000|2022-02-10 15:24:30|||||||||25
1644506680000|2022-02-10 15:24:40|802.1|801.5|802.3|801.7|802.3|801.7|802.1|801.5|13
1644506690000|2022-02-10 15:24:50|802.2|801.6|802.2|801.6|802.3|801.7|802.2|801.6|2
1644506700000|2022-02-10 15:25:00|802.3|801.7|801.4|800.8|802.3|801.7|801.4|800.8|3
1644506710000|2022-02-10 15:25:10|801.3|800.7|801.4|800.8|801.5|800.9|801|800.4|28
1644506720000|2022-02-10 15:25:20|801.5|800.9|801.5|800.9|801.6|801|801.5|800.9|7
1644506730000|2022-02-10 15:25:30|801.2|800.6|801.5|800.9|801.5|800.9|800.9|800.3|46
1644506740000|2022-02-10 15:25:40|||||||||6
1644506750000|2022-02-10 15:25:50|801.4|800.8|801.2|800.6|801.5|800.9|801.2|800.6|4
1644506760000|2022-02-10 15:26:00|801.1|800.5|801.5|800.9|801.5|800.9|801.1|800.5|10
1644506770000|2022-02-10 15:26:10|801.7|801.1|802.1|801.5|802.2|801.6|801.7|801.1|27
1644506780000|2022-02-10 15:26:20|802|801.4|802|801.4|802|801.4|801.9|801.3|8
1644506790000|2022-02-10 15:26:30|801.9|801.3|802|801.4|802|801.4|801.9|801.3|6
1644506800000|2022-02-10 15:26:40|||||||||3
1644506810000|2022-02-10 15:26:50|801.9|801.3|801.8|801.2|801.9|801.3|801.5|800.9|22
1644506820000|2022-02-10 15:27:00|801.6|801|801.8|801.2|801.9|801.3|801.6|801|13
1644506830000|2022-02-10 15:27:10|801.9|801.3|801.8|801.2|802|801.4|801.8|801.2|32
1644506840000|2022-02-10 15:27:20|801.9|801.3|802|801.4|802|801.4|801.9|801.3|23
1644506850000|2022-02-10 15:27:30|801.9|801.3|802.3|801.7|802.5|801.9|801.9|801.3|127
1644506860000|2022-02-10 15:27:40|802.5|801.9|802.8|802.2|802.9|802.3|802.5|801.9|23
1644506870000|2022-02-10 15:27:50|802.7|802.1|803|802.4|803|802.4|802.6|802|6
1644506880000|2022-02-10 15:28:00|802.9|802.3|803.6|803|803.6|803|802.9|802.3|44
1644506890000|2022-02-10 15:28:10|803.5|802.9|803.4|802.8|803.5|802.9|803.3|802.7|8
1644506900000|2022-02-10 15:28:20|803.3|802.7|803.5|802.9|803.5|802.9|803.3|802.7|8
1644506910000|2022-02-10 15:28:30|803.6|803|803.5|802.9|803.6|803|803.5|802.9|16
1644506920000|2022-02-10 15:28:40|803.6|803|803.5|802.9|803.6|803|803.4|802.8|8
1644506930000|2022-02-10 15:28:50|803.6|803|803.3|802.7|803.6|803|803.1|802.5|8
1644506940000|2022-02-10 15:29:00|803.1|802.5|803|802.4|803.2|802.6|802.9|802.3|20
1644506950000|2022-02-10 15:29:10|802.9|802.3|802.2|801.6|802.9|802.3|802.2|801.6|34
1644506960000|2022-02-10 15:29:20|802.3|801.7|802|801.4|802.3|801.7|802|801.4|25
1644506970000|2022-02-10 15:29:30|802.1|801.5|801.8|801.2|802.1|801.5|801.6|801|14
1644506980000|2022-02-10 15:29:40|801.6|801|801.5|800.9|801.6|801|801.4|800.8|19
1644506990000|2022-02-10 15:29:50|801.6|801|801.7|801.1|801.7|801.1|801.6|801|29
1644507000000|2022-02-10 15:30:00|801.9|801.3|802.8|802.2|802.8|802.2|801.9|801.3|23
1644507010000|2022-02-10 15:30:10|802.9|802.3|803.4|802.8|803.5|802.9|802.9|802.3|37
1644507020000|2022-02-10 15:30:20|803.3|802.7|803.4|802.8|803.4|802.8|803.3|802.7|13
1644507030000|2022-02-10 15:30:30|803.5|802.9|804.3|803.7|804.4|803.8|803.5|802.9|27
1644507040000|2022-02-10 15:30:40|804.4|803.8|804.4|803.8|804.4|803.8|804.3|803.7|12
1644507050000|2022-02-10 15:30:50|804.5|803.9|804.4|803.8|804.7|804.1|804.4|803.8|18
1644507060000|2022-02-10 15:31:00|804.5|803.9|804.4|803.8|804.6|804|804.3|803.7|16
1644507070000|2022-02-10 15:31:10|804.5|803.9|804.8|804.2|804.8|804.2|804.5|803.9|10
1644507080000|2022-02-10 15:31:20|804.7|804.1|804.8|804.2|804.8|804.2|804.6|804|43
1644507090000|2022-02-10 15:31:30|804.6|804|804.4|803.8|804.6|804|804.4|803.8|14
1644507100000|2022-02-10 15:31:40|804.3|803.7|804.4|803.8|804.5|803.9|804.3|803.7|33
1644507110000|2022-02-10 15:31:50|804.5|803.9|804|803.4|804.5|803.9|803.9|803.3|18
1644507120000|2022-02-10 15:32:00|803.9|803.3|803.9|803.3|804.3|803.7|803.9|803.3|23
1644507130000|2022-02-10 15:32:10|804|803.4|804.4|803.8|804.4|803.8|804|803.4|41
1644507140000|2022-02-10 15:32:20|804.3|803.7|804|803.4|804.3|803.7|803.9|803.3|20
1644507150000|2022-02-10 15:32:30|804.1|803.5|803.8|803.2|804.1|803.5|803.6|803|25
1644507160000|2022-02-10 15:32:40|803.6|803|803.7|803.1|803.9|803.3|803.6|803|38
1644507170000|2022-02-10 15:32:50|803.8|803.2|804|803.4|804|803.4|803.6|803|6
1644507180000|2022-02-10 15:33:00|803.8|803.2|803.9|803.3|803.9|803.3|803.8|803.2|14
1644507190000|2022-02-10 15:33:10|804|803.4|804.1|803.5|804.1|803.5|803.8|803.2|19
1644507200000|2022-02-10 15:33:20|804|803.4|804.4|803.8|804.4|803.8|803.9|803.3|24
1644507210000|2022-02-10 15:33:30|804.3|803.7|804|803.4|804.4|803.8|804|803.4|13
1644507220000|2022-02-10 15:33:40|803.9|803.3|803.6|803|803.9|803.3|803.5|802.9|5
1644507230000|2022-02-10 15:33:50|803.7|803.1|803.8|803.2|803.8|803.2|803.7|803.1|15
1644507240000|2022-02-10 15:34:00|803.7|803.1|803.8|803.2|803.9|803.3|803.6|803|7
1644507250000|2022-02-10 15:34:10|803.7|803.1|803.6|803|803.8|803.2|803.6|803|3
1644507260000|2022-02-10 15:34:20|803.4|802.8|803.3|802.7|803.4|802.8|803.3|802.7|12
1644507270000|2022-02-10 15:34:30|803.1|802.5|803|802.4|803.1|802.5|802.9|802.3|9
1644507280000|2022-02-10 15:34:40|802.9|802.3|802.1|801.5|802.9|802.3|801.8|801.2|39
1644507290000|2022-02-10 15:34:50|802.3|801.7|802.1|801.5|802.4|801.8|802.1|801.5|7
1644507300000|2022-02-10 15:35:00|802.2|801.6|801.6|801|802.2|801.6|801.6|801|9
1644507310000|2022-02-10 15:35:10|801.5|800.9|801.8|801.2|801.8|801.2|801.5|800.9|13
1644507320000|2022-02-10 15:35:20|801.6|801|801.7|801.1|801.8|801.2|801.5|800.9|33
1644507330000|2022-02-10 15:35:30|801.8|801.2|802|801.4|802|801.4|801.8|801.2|176
1644507340000|2022-02-10 15:35:40|802.2|801.6|803.6|803|803.6|803|802.2|801.6|11
1644507350000|2022-02-10 15:35:50|803.4|802.8|803.8|803.2|803.9|803.3|803.4|802.8|19
1644507360000|2022-02-10 15:36:00|803.9|803.3|804|803.4|804.3|803.7|803.9|803.3|16
1644507370000|2022-02-10 15:36:10|803.9|803.3|803.8|803.2|803.9|803.3|803.6|803|12
1644507380000|2022-02-10 15:36:20|803.6|803|803.9|803.3|803.9|803.3|803.6|803|4
1644507390000|2022-02-10 15:36:30|803.8|803.2|803.9|803.3|804.1|803.5|803.8|803.2|17
1644507400000|2022-02-10 15:36:40|804|803.4|804|803.4|804|803.4|804|803.4|2
1644507410000|2022-02-10 15:36:50|803.9|803.3|804|803.4|804|803.4|803.9|803.3|10
1644507420000|2022-02-10 15:37:00|803.9|803.3|803.8|803.2|804|803.4|803.8|803.2|22
1644507430000|2022-02-10 15:37:10|804|803.4|803.9|803.3|804|803.4|803.9|803.3|19
1644507440000|2022-02-10 15:37:20|803.8|803.2|803.8|803.2|803.9|803.3|803.6|803|7
1644507450000|2022-02-10 15:37:30|803.7|803.1|803.1|802.5|803.7|803.1|803.1|802.5|15
1644507460000|2022-02-10 15:37:40|802.9|802.3|803.2|802.6|803.2|802.6|802.9|802.3|10
1644507470000|2022-02-10 15:37:50|803.3|802.7|803|802.4|803.4|802.8|803|802.4|9
1644507480000|2022-02-10 15:38:00|802.9|802.3|802.9|802.3|802.9|802.3|802.7|802.1|15
1644507490000|2022-02-10 15:38:10|803|802.4|802.9|802.3|803|802.4|802.9|802.3|10
1644507500000|2022-02-10 15:38:20|802.8|802.2|802|801.4|802.8|802.2|802|801.4|17
1644507510000|2022-02-10 15:38:30|802.1|801.5|802.3|801.7|802.3|801.7|802|801.4|8
1644507520000|2022-02-10 15:38:40|802.1|801.5|802.1|801.5|802.3|801.7|802.1|801.5|3
1644507530000|2022-02-10 15:38:50|802.2|801.6|802.1|801.5|802.3|801.7|802.1|801.5|4
1644507540000|2022-02-10 15:39:00|802|801.4|802|801.4|802.1|801.5|802|801.4|2
1644507550000|2022-02-10 15:39:10|802.3|801.7|803|802.4|803|802.4|802.3|801.7|13
1644507560000|2022-02-10 15:39:20|802.9|802.3|803|802.4|803.1|802.5|802.9|802.3|32
1644507570000|2022-02-10 15:39:30|803.2|802.6|803.3|802.7|803.4|802.8|803.2|802.6|10
1644507580000|2022-02-10 15:39:40|803.4|802.8|803.7|803.1|803.7|803.1|803.4|802.8|18
1644507590000|2022-02-10 15:39:50|803.8|803.2|803.9|803.3|803.9|803.3|803.8|803.2|4
1644507600000|2022-02-10 15:40:00|804|803.4|803.9|803.3|804|803.4|803.8|803.2|10
1644507610000|2022-02-10 15:40:10|803.8|803.2|803.3|802.7|803.9|803.3|803.2|802.6|33
1644507620000|2022-02-10 15:40:20|803.2|802.6|803.4|802.8|803.4|802.8|802.9|802.3|22
1644507630000|2022-02-10 15:40:30|803.3|802.7|803.3|802.7|803.4|802.8|803.3|802.7|10
1644507640000|2022-02-10 15:40:40|803.4|802.8|803.6|803|803.9|803.3|803.4|802.8|7
1644507650000|2022-02-10 15:40:50|803.7|803.1|803.3|802.7|803.7|803.1|803.3|802.7|20
1644507660000|2022-02-10 15:41:00|803.1|802.5|802.5|801.9|803.1|802.5|802.5|801.9|23
1644507670000|2022-02-10 15:41:10|802.6|802|802.5|801.9|802.6|802|802.3|801.7|7
1644507680000|2022-02-10 15:41:20|802.8|802.2|802.8|802.2|802.9|802.3|802.8|802.2|20
1644507690000|2022-02-10 15:41:30|802.9|802.3|802.8|802.2|802.9|802.3|802.6|802|7
1644507700000|2022-02-10 15:41:40|802.7|802.1|802.5|801.9|802.7|802.1|802.5|801.9|3
1644507710000|2022-02-10 15:41:50|802.6|802|802.8|802.2|802.8|802.2|802.6|802|3
1644507720000|2022-02-10 15:42:00|802.7|802.1|802.9|802.3|802.9|802.3|802.6|802|13
1644507730000|2022-02-10 15:42:10|803|802.4|803.1|802.5|803.3|802.7|803|802.4|9
1644507740000|2022-02-10 15:42:20|803.2|802.6|803.2|802.6|803.2|802.6|802.9|802.3|2
1644507750000|2022-02-10 15:42:30|803.1|802.5|803.1|802.5|803.1|802.5|802.9|802.3|10
1644507760000|2022-02-10 15:42:40|803|802.4|802.9|802.3|803|802.4|802.9|802.3|6
1644507770000|2022-02-10 15:42:50|803|802.4|802.9|802.3|803.1|802.5|802.9|802.3|3
1644507780000|2022-02-10 15:43:00|802.8|802.2|802.5|801.9|802.8|802.2|802.5|801.9|4
1644507790000|2022-02-10 15:43:10|802.4|801.8|802.4|801.8|802.5|801.9|802.4|801.8|14
1644507800000|2022-02-10 15:43:20|802.5|801.9|802.4|801.8|802.6|802|802.4|801.8|24
1644507810000|2022-02-10 15:43:30|802.2|801.6|802.1|801.5|802.4|801.8|802.1|801.5|6
1644507820000|2022-02-10 15:43:40|802.2|801.6|802.1|801.5|802.2|801.6|802.1|801.5|15
1644507830000|2022-02-10 15:43:50|802|801.4|802.4|801.8|802.5|801.9|802|801.4|44
1644507840000|2022-02-10 15:44:00|802.3|801.7|802.2|801.6|802.3|801.7|802.2|801.6|22
1644507850000|2022-02-10 15:44:10|802.3|801.7|802.5|801.9|802.7|802.1|802.3|801.7|25
1644507860000|2022-02-10 15:44:20|802.6|802|802.6|802|803|802.4|802.6|802|25
1644507870000|2022-02-10 15:44:30|802.7|802.1|802|801.4|802.7|802.1|801.9|801.3|10
1644507880000|2022-02-10 15:44:40|802.1|801.5|802.5|801.9|802.5|801.9|802.1|801.5|19
1644507890000|2022-02-10 15:44:50|802.4|801.8|802.5|801.9|802.5|801.9|802.4|801.8|6
1644507900000|2022-02-10 15:45:00|802.8|802.2|802.8|802.2|802.9|802.3|802.8|802.2|7
1644507910000|2022-02-10 15:45:10|802.6|802|802.7|802.1|802.7|802.1|802.6|802|2
1644507920000|2022-02-10 15:45:20|802.8|802.2|802.7|802.1|802.8|802.2|802.4|801.8|11
1644507930000|2022-02-10 15:45:30|802.6|802|802.6|802|802.6|802|802.6|802|7
1644507940000|2022-02-10 15:45:40|802.4|801.8|802.4|801.8|802.5|801.9|802.4|801.8|9
1644507950000|2022-02-10 15:45:50|802.5|801.9|802.5|801.9|802.5|801.9|802.4|801.8|11
1644507960000|2022-02-10 15:46:00|802.4|801.8|802.4|801.8|802.5|801.9|802.4|801.8|7
1644507970000|2022-02-10 15:46:10|802.7|802.1|802.8|802.2|802.8|802.2|802.7|802.1|5
1644507980000|2022-02-10 15:46:20|802.7|802.1|802.8|802.2|802.8|802.2|802.6|802|31
1644507990000|2022-02-10 15:46:30|802.7|802.1|802.6|802|802.7|802.1|802.6|802|4
1644508000000|2022-02-10 15:46:40|802.7|802.1|802.6|802|802.8|802.2|802.6|802|6
1644508010000|2022-02-10 15:46:50|802.5|801.9|802.6|802|802.6|802|802.1|801.5|11
1644508020000|2022-02-10 15:47:00|802.7|802.1|802.5|801.9|803|802.4|802.4|801.8|32
1644508030000|2022-02-10 15:47:10|||||||||3
1644508040000|2022-02-10 15:47:20|802.4|801.8|802.9|802.3|802.9|802.3|802.4|801.8|17
1644508050000|2022-02-10 15:47:30|803|802.4|803.8|803.2|803.8|803.2|803|802.4|10
1644508060000|2022-02-10 15:47:40|803.7|803.1|804|803.4|804|803.4|803.7|803.1|13
1644508070000|2022-02-10 15:47:50|804.1|803.5|804|803.4|804.2|803.6|804|803.4|9
1644508080000|2022-02-10 15:48:00|803.9|803.3|804|803.4|804|803.4|803.9|803.3|10
1644508090000|2022-02-10 15:48:10|803.9|803.3|804|803.4|804|803.4|803.9|803.3|6
1644508100000|2022-02-10 15:48:20|803.9|803.3|804|803.4|804|803.4|803.9|803.3|17
1644508110000|2022-02-10 15:48:30|803.9|803.3|804|803.4|804|803.4|803.9|803.3|18
1644508120000|2022-02-10 15:48:40|||||||||4
1644508130000|2022-02-10 15:48:50|804.2|803.6|804.5|803.9|804.5|803.9|804.2|803.6|21
1644508140000|2022-02-10 15:49:00|804.4|803.8|804|803.4|804.4|803.8|804|803.4|10
1644508150000|2022-02-10 15:49:10|804.1|803.5|803.8|803.2|804.1|803.5|803.8|803.2|6
1644508160000|2022-02-10 15:49:20|||||||||3
1644508170000|2022-02-10 15:49:30|803.7|803.1|803.5|802.9|803.7|803.1|803.3|802.7|48
1644508180000|2022-02-10 15:49:40|803.4|802.8|803.8|803.2|803.8|803.2|803.4|802.8|16
1644508190000|2022-02-10 15:49:50|803.7|803.1|803.5|802.9|803.8|803.2|803.5|802.9|16
1644508200000|2022-02-10 15:50:00|803.4|802.8|803.5|802.9|803.5|802.9|803.4|802.8|6
1644508210000|2022-02-10 15:50:10|803.6|803|803.9|803.3|804|803.4|803.6|803|9
1644508220000|2022-02-10 15:50:20|803.8|803.2|804|803.4|804.1|803.5|803.8|803.2|29
1644508230000|2022-02-10 15:50:30|803.9|803.3|803.9|803.3|804|803.4|803.8|803.2|25
1644508240000|2022-02-10 15:50:40|803.8|803.2|803.7|803.1|803.8|803.2|803.6|803|5
1644508250000|2022-02-10 15:50:50|803.6|803|803.1|802.5|803.8|803.2|803.1|802.5|6
1644508260000|2022-02-10 15:51:00|803|802.4|802.8|802.2|803|802.4|802.8|802.2|14
1644508270000|2022-02-10 15:51:10|802.7|802.1|802.4|801.8|802.7|802.1|802.3|801.7|15
1644508280000|2022-02-10 15:51:20|802.3|801.7|802|801.4|802.4|801.8|802|801.4|19
1644508290000|2022-02-10 15:51:30|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|3
1644508300000|2022-02-10 15:51:40|802|801.4|801.9|801.3|802.1|801.5|801.9|801.3|14
1644508310000|2022-02-10 15:51:50|801.8|801.2|801.3|800.7|801.8|801.2|801.3|800.7|26
1644508320000|2022-02-10 15:52:00|801.4|800.8|800.9|800.3|801.4|800.8|800.9|800.3|17
1644508330000|2022-02-10 15:52:10|801|800.4|801|800.4|801.1|800.5|801|800.4|3
1644508340000|2022-02-10 15:52:20|800.9|800.3|800.8|800.2|800.9|800.3|800.8|800.2|25
1644508350000|2022-02-10 15:52:30|800.6|800|800.3|799.7|800.6|800|799.8|799.2|31
1644508360000|2022-02-10 15:52:40|800.2|799.6|800.5|799.9|800.6|800|800.1|799.5|14
1644508370000|2022-02-10 15:52:50|800.4|799.8|800.4|799.8|800.4|799.8|800.3|799.7|2
1644508380000|2022-02-10 15:53:00|800.3|799.7|800.1|799.5|800.3|799.7|800|799.4|5
1644508390000|2022-02-10 15:53:10|799.9|799.3|799.9|799.3|799.9|799.3|799.8|799.2|16
1644508400000|2022-02-10 15:53:20|||||||||30
1644508410000|2022-02-10 15:53:30|799.8|799.2|799.4|798.8|799.9|799.3|799.4|798.8|25
1644508420000|2022-02-10 15:53:40|799.6|799|799.9|799.3|799.9|799.3|799.6|799|18
1644508430000|2022-02-10 15:53:50|800.1|799.5|800.3|799.7|800.3|799.7|800|799.4|38
1644508440000|2022-02-10 15:54:00|800.1|799.5|799.4|798.8|800.1|799.5|799|798.4|38
1644508450000|2022-02-10 15:54:10|799.3|798.7|799.1|798.5|799.4|798.8|799.1|798.5|16
1644508460000|2022-02-10 15:54:20|798.9|798.3|799|798.4|799.1|798.5|798.8|798.2|25
1644508470000|2022-02-10 15:54:30|799.1|798.5|798.9|798.3|799.1|798.5|798.9|798.3|187
1644508480000|2022-02-10 15:54:40|799|798.4|798.5|797.9|799|798.4|798.4|797.8|87
1644508490000|2022-02-10 15:54:50|798.4|797.8|798|797.4|798.4|797.8|797.9|797.3|84
1644508500000|2022-02-10 15:55:00|798.1|797.5|798.3|797.7|798.3|797.7|797.9|797.3|30
1644508510000|2022-02-10 15:55:10|798.1|797.5|798.1|797.5|798.3|797.7|798.1|797.5|22
1644508520000|2022-02-10 15:55:20|798.2|797.6|798.1|797.5|798.3|797.7|798.1|797.5|8
1644508530000|2022-02-10 15:55:30|798.2|797.6|798.3|797.7|798.7|798.1|797.9|797.3|112
1644508540000|2022-02-10 15:55:40|798.5|797.9|798.6|798|798.6|798|798.4|797.8|8
1644508550000|2022-02-10 15:55:50|798.7|798.1|798.8|798.2|799.5|798.9|798.5|797.9|34
1644508560000|2022-02-10 15:56:00|798.9|798.3|799.3|798.7|799.4|798.8|798.9|798.3|46
1644508570000|2022-02-10 15:56:10|799.1|798.5|799.3|798.7|799.3|798.7|799.1|798.5|13
1644508580000|2022-02-10 15:56:20|799|798.4|798.4|797.8|799|798.4|798.3|797.7|29
1644508590000|2022-02-10 15:56:30|798.3|797.7|798.5|797.9|798.6|798|798.3|797.7|7
1644508600000|2022-02-10 15:56:40|798.4|797.8|798|797.4|798.6|798|797.9|797.3|68
1644508610000|2022-02-10 15:56:50|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|21
1644508620000|2022-02-10 15:57:00|798|797.4|798|797.4|798.3|797.7|797.9|797.3|31
1644508630000|2022-02-10 15:57:10|797.9|797.3|797.8|797.2|798|797.4|797.6|797|13
1644508640000|2022-02-10 15:57:20|797.9|797.3|798|797.4|798.3|797.7|797.9|797.3|13
1644508650000|2022-02-10 15:57:30|798.1|797.5|798.1|797.5|798.4|797.8|798.1|797.5|17
1644508660000|2022-02-10 15:57:40|798.2|797.6|798.2|797.6|798.3|797.7|798.1|797.5|10
1644508670000|2022-02-10 15:57:50|798.3|797.7|798.3|797.7|798.4|797.8|798.3|797.7|5
1644508680000|2022-02-10 15:58:00|798.2|797.6|797.5|796.9|798.2|797.6|797.4|796.8|35
1644508690000|2022-02-10 15:58:10|797.4|796.8|797.5|796.9|797.5|796.9|797|796.4|22
1644508700000|2022-02-10 15:58:20|797.9|797.3|798.3|797.7|798.4|797.8|797.8|797.2|30
1644508710000|2022-02-10 15:58:30|798.4|797.8|798.4|797.8|798.4|797.8|798.1|797.5|13
1644508720000|2022-02-10 15:58:40|798.3|797.7|798.5|797.9|798.6|798|798.3|797.7|116
1644508730000|2022-02-10 15:58:50|798.2|797.6|798|797.4|798.2|797.6|798|797.4|19
1644508740000|2022-02-10 15:59:00|797.9|797.3|798|797.4|798.1|797.5|797.7|797.1|31
1644508750000|2022-02-10 15:59:10|798.2|797.6|798.5|797.9|798.5|797.9|798.2|797.6|26
1644508760000|2022-02-10 15:59:20|798.7|798.1|798.5|797.9|798.7|798.1|798.4|797.8|27
1644508770000|2022-02-10 15:59:30|798.4|797.8|798.4|797.8|798.4|797.8|798.1|797.5|17
1644508780000|2022-02-10 15:59:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|9
1644508790000|2022-02-10 15:59:50|798.4|797.8|798.9|798.3|798.9|798.3|798.4|797.8|58
1644508800000|2022-02-10 16:00:00|798.7|798.1|798.1|797.5|798.7|798.1|797.9|797.3|32
1644508810000|2022-02-10 16:00:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|13
1644508820000|2022-02-10 16:00:20|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|36
1644508830000|2022-02-10 16:00:30|797.5|796.9|798.2|797.6|798.4|797.8|797.5|796.9|50
1644508840000|2022-02-10 16:00:40|798.1|797.5|798.2|797.6|798.2|797.6|798|797.4|12
1644508850000|2022-02-10 16:00:50|798.1|797.5|797.7|797.1|798.2|797.6|797.7|797.1|258
1644508860000|2022-02-10 16:01:00|797.6|797|797.4|796.8|797.7|797.1|797.4|796.8|126
1644508870000|2022-02-10 16:01:10|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|10
1644508880000|2022-02-10 16:01:20|797.2|796.6|797.2|796.6|797.2|796.6|797.1|796.5|10
1644508890000|2022-02-10 16:01:30|797.1|796.5|796.5|795.9|797.1|796.5|796.5|795.9|20
1644508900000|2022-02-10 16:01:40|796.4|795.8|795.4|794.8|796.4|795.8|795.4|794.8|168
1644508910000|2022-02-10 16:01:50|795|794.4|795|794.4|795|794.4|794|793.4|53
1644508920000|2022-02-10 16:02:00|794.9|794.3|794.9|794.3|795.1|794.5|794.6|794|21
1644508930000|2022-02-10 16:02:10|795|794.4|795.3|794.7|795.4|794.8|794.6|794|23
1644508940000|2022-02-10 16:02:20|795.1|794.5|795.3|794.7|795.5|794.9|795.1|794.5|15
1644508950000|2022-02-10 16:02:30|795.5|794.9|796|795.4|796|795.4|795.4|794.8|28
1644508960000|2022-02-10 16:02:40|795.9|795.3|796.2|795.6|796.3|795.7|795.9|795.3|18
1644508970000|2022-02-10 16:02:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|7
1644508980000|2022-02-10 16:03:00|795.9|795.3|796.3|795.7|796.3|795.7|795.6|795|58
1644508990000|2022-02-10 16:03:10|796|795.4|796|795.4|796|795.4|795.8|795.2|29
1644509000000|2022-02-10 16:03:20|795.9|795.3|795.6|795|796|795.4|795.6|795|25
1644509010000|2022-02-10 16:03:30|795.8|795.2|795.8|795.2|795.8|795.2|795.5|794.9|24
1644509020000|2022-02-10 16:03:40|795.9|795.3|795.9|795.3|795.9|795.3|795.7|795.1|22
1644509030000|2022-02-10 16:03:50|795.7|795.1|795.1|794.5|795.8|795.2|795.1|794.5|42
1644509040000|2022-02-10 16:04:00|795|794.4|795.3|794.7|795.3|794.7|795|794.4|17
1644509050000|2022-02-10 16:04:10|||||||||4
1644509060000|2022-02-10 16:04:20|795.2|794.6|795.1|794.5|795.5|794.9|795.1|794.5|22
1644509070000|2022-02-10 16:04:30|795|794.4|794.8|794.2|795|794.4|794.6|794|42
1644509080000|2022-02-10 16:04:40|794.7|794.1|794.8|794.2|795|794.4|794.6|794|50
1644509090000|2022-02-10 16:04:50|794.7|794.1|794.9|794.3|794.9|794.3|794.7|794.1|25
1644509100000|2022-02-10 16:05:00|795.1|794.5|795.7|795.1|795.8|795.2|794.8|794.2|89
1644509110000|2022-02-10 16:05:10|795.6|795|795.5|794.9|795.6|795|795.1|794.5|33
1644509120000|2022-02-10 16:05:20|795.4|794.8|795.4|794.8|795.5|794.9|795.4|794.8|20
1644509130000|2022-02-10 16:05:30|795.1|794.5|795.3|794.7|795.4|794.8|795.1|794.5|56
1644509140000|2022-02-10 16:05:40|795.1|794.5|795.4|794.8|795.4|794.8|795.1|794.5|24
1644509150000|2022-02-10 16:05:50|795.5|794.9|795.5|794.9|795.5|794.9|795.4|794.8|20
1644509160000|2022-02-10 16:06:00|795.4|794.8|795.7|795.1|795.9|795.3|795.2|794.6|37
1644509170000|2022-02-10 16:06:10|795.5|794.9|795.6|795|795.9|795.3|795.5|794.9|12
1644509180000|2022-02-10 16:06:20|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|21
1644509190000|2022-02-10 16:06:30|795.2|794.6|795.3|794.7|795.3|794.7|794.9|794.3|17
1644509200000|2022-02-10 16:06:40|795.5|794.9|795.6|795|795.6|795|795.5|794.9|14
1644509210000|2022-02-10 16:06:50|795.9|795.3|795.6|795|796|795.4|795.6|795|30
1644509220000|2022-02-10 16:07:00|||||||||18
1644509230000|2022-02-10 16:07:10|795.4|794.8|794.6|794|795.4|794.8|794.6|794|21
1644509240000|2022-02-10 16:07:20|794.4|793.8|793.8|793.2|794.4|793.8|793.1|792.5|28
1644509250000|2022-02-10 16:07:30|793.9|793.3|794.5|793.9|794.5|793.9|793.9|793.3|31
1644509260000|2022-02-10 16:07:40|794.4|793.8|794.8|794.2|794.8|794.2|794.4|793.8|16
1644509270000|2022-02-10 16:07:50|794.9|794.3|795.4|794.8|795.5|794.9|794.9|794.3|37
1644509280000|2022-02-10 16:08:00|795.6|795|795.4|794.8|795.6|795|795.4|794.8|37
1644509290000|2022-02-10 16:08:10|795.5|794.9|795.6|795|795.6|795|795.4|794.8|22
1644509300000|2022-02-10 16:08:20|795.4|794.8|795|794.4|795.5|794.9|795|794.4|32
1644509310000|2022-02-10 16:08:30|795.1|794.5|794.6|794|795.1|794.5|794.6|794|10
1644509320000|2022-02-10 16:08:40|||||||||10
1644509330000|2022-02-10 16:08:50|794.5|793.9|794.8|794.2|794.8|794.2|794.5|793.9|16
1644509340000|2022-02-10 16:09:00|794.7|794.1|794.8|794.2|794.8|794.2|794.6|794|14
1644509350000|2022-02-10 16:09:10|794.9|794.3|795|794.4|795.1|794.5|794.9|794.3|18
1644509360000|2022-02-10 16:09:20|794.9|794.3|795|794.4|795.1|794.5|794.9|794.3|12
1644509370000|2022-02-10 16:09:30|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|17
1644509380000|2022-02-10 16:09:40|795.1|794.5|795.3|794.7|795.3|794.7|795.1|794.5|12
1644509390000|2022-02-10 16:09:50|795.2|794.6|795.1|794.5|795.2|794.6|795|794.4|9
1644509400000|2022-02-10 16:10:00|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|21
1644509410000|2022-02-10 16:10:10|795|794.4|794.6|794|795|794.4|794.6|794|15
1644509420000|2022-02-10 16:10:20|794.8|794.2|795|794.4|795|794.4|794.6|794|17
1644509430000|2022-02-10 16:10:30|||||||||21
1644509440000|2022-02-10 16:10:40|794.9|794.3|794.9|794.3|795|794.4|794.8|794.2|21
1644509450000|2022-02-10 16:10:50|794.7|794.1|794.9|794.3|794.9|794.3|794.7|794.1|5
1644509460000|2022-02-10 16:11:00|795.1|794.5|795.4|794.8|795.4|794.8|795|794.4|25
1644509470000|2022-02-10 16:11:10|795.3|794.7|794.9|794.3|795.3|794.7|794.9|794.3|13
1644509480000|2022-02-10 16:11:20|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|9
1644509490000|2022-02-10 16:11:30|794.8|794.2|794.5|793.9|794.8|794.2|793.9|793.3|43
1644509500000|2022-02-10 16:11:40|794.4|793.8|795|794.4|795|794.4|794.4|793.8|25
1644509510000|2022-02-10 16:11:50|794.9|794.3|794.8|794.2|794.9|794.3|794.6|794|9
1644509520000|2022-02-10 16:12:00|794.7|794.1|794.4|793.8|794.8|794.2|794.4|793.8|22
1644509530000|2022-02-10 16:12:10|794.3|793.7|794.3|793.7|794.3|793.7|793.9|793.3|17
1644509540000|2022-02-10 16:12:20|794.2|793.6|794.1|793.5|794.3|793.7|793.9|793.3|14
1644509550000|2022-02-10 16:12:30|794.3|793.7|794|793.4|794.3|793.7|793.9|793.3|17
1644509560000|2022-02-10 16:12:40|793.3|792.7|793.6|793|793.7|793.1|793.3|792.7|68
1644509570000|2022-02-10 16:12:50|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|27
1644509580000|2022-02-10 16:13:00|793.1|792.5|793.1|792.5|793.4|792.8|793.1|792.5|37
1644509590000|2022-02-10 16:13:10|793|792.4|792.9|792.3|793|792.4|792.9|792.3|25
1644509600000|2022-02-10 16:13:20|792.6|792|792.8|792.2|792.9|792.3|792.6|792|17
1644509610000|2022-02-10 16:13:30|792.6|792|793.4|792.8|793.5|792.9|792.6|792|24
1644509620000|2022-02-10 16:13:40|793.2|792.6|793.4|792.8|793.5|792.9|793.1|792.5|17
1644509630000|2022-02-10 16:13:50|793.3|792.7|793.1|792.5|793.3|792.7|793.1|792.5|48
1644509640000|2022-02-10 16:14:00|793|792.4|793|792.4|793.1|792.5|793|792.4|16
1644509650000|2022-02-10 16:14:10|792.9|792.3|792.9|792.3|793|792.4|792.7|792.1|35
1644509660000|2022-02-10 16:14:20|792.7|792.1|792.6|792|792.7|792.1|792.1|791.5|19
1644509670000|2022-02-10 16:14:30|792.8|792.2|792.4|791.8|792.8|792.2|792.4|791.8|15
1644509680000|2022-02-10 16:14:40|792.5|791.9|792.5|791.9|792.6|792|792.4|791.8|11
1644509690000|2022-02-10 16:14:50|792.6|792|792.4|791.8|792.6|792|792.4|791.8|8
1644509700000|2022-02-10 16:15:00|792.5|791.9|792.6|792|792.8|792.2|792.5|791.9|34
1644509710000|2022-02-10 16:15:10|792.5|791.9|792|791.4|792.5|791.9|792|791.4|36
1644509720000|2022-02-10 16:15:20|791.9|791.3|791.2|790.6|791.9|791.3|791.1|790.5|32
1644509730000|2022-02-10 16:15:30|791.3|790.7|791.8|791.2|791.8|791.2|791.3|790.7|1147
1644509740000|2022-02-10 16:15:40|791.6|791|791.9|791.3|791.9|791.3|791.3|790.7|19
1644509750000|2022-02-10 16:15:50|791.8|791.2|791.9|791.3|792|791.4|791.8|791.2|18
1644509760000|2022-02-10 16:16:00|792|791.4|792.5|791.9|792.5|791.9|792|791.4|29
1644509770000|2022-02-10 16:16:10|792.8|792.2|792.6|792|792.9|792.3|792.6|792|32
1644509780000|2022-02-10 16:16:20|792.5|791.9|793.3|792.7|793.3|792.7|792.5|791.9|21
1644509790000|2022-02-10 16:16:30|793.2|792.6|793|792.4|793.4|792.8|792.8|792.2|30
1644509800000|2022-02-10 16:16:40|792.9|792.3|793|792.4|793|792.4|792.8|792.2|8
1644509810000|2022-02-10 16:16:50|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|6
1644509820000|2022-02-10 16:17:00|792.6|792|792.6|792|792.6|792|792.2|791.6|38
1644509830000|2022-02-10 16:17:10|792.8|792.2|792.6|792|792.8|792.2|792.6|792|18
1644509840000|2022-02-10 16:17:20|792.9|792.3|792.9|792.3|793|792.4|792.8|792.2|7
1644509850000|2022-02-10 16:17:30|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|10
1644509860000|2022-02-10 16:17:40|792.9|792.3|793.1|792.5|793.1|792.5|792.9|792.3|27
1644509870000|2022-02-10 16:17:50|793.3|792.7|793.3|792.7|793.4|792.8|793.3|792.7|5
1644509880000|2022-02-10 16:18:00|793.4|792.8|792.9|792.3|793.4|792.8|792.9|792.3|21
1644509890000|2022-02-10 16:18:10|793|792.4|792.6|792|793.1|792.5|792.6|792|17
1644509900000|2022-02-10 16:18:20|792.8|792.2|792.1|791.5|792.8|792.2|792.1|791.5|23
1644509910000|2022-02-10 16:18:30|792.3|791.7|792.4|791.8|792.5|791.9|792.1|791.5|16
1644509920000|2022-02-10 16:18:40|792.5|791.9|792.6|792|792.6|792|792.5|791.9|7
1644509930000|2022-02-10 16:18:50|792.5|791.9|792.3|791.7|792.5|791.9|792.1|791.5|10
1644509940000|2022-02-10 16:19:00|792.1|791.5|791.8|791.2|792.1|791.5|791.6|791|13
1644509950000|2022-02-10 16:19:10|||||||||4
1644509960000|2022-02-10 16:19:20|791.9|791.3|792|791.4|792|791.4|791.9|791.3|10
1644509970000|2022-02-10 16:19:30|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|10
1644509980000|2022-02-10 16:19:40|792|791.4|792.1|791.5|792.1|791.5|791.9|791.3|9
1644509990000|2022-02-10 16:19:50|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|6
1644510000000|2022-02-10 16:20:00|792|791.4|792.4|791.8|792.5|791.9|791.9|791.3|30
1644510010000|2022-02-10 16:20:10|792.6|792|792.5|791.9|792.8|792.2|792.5|791.9|43
1644510020000|2022-02-10 16:20:20|792.6|792|793|792.4|793|792.4|792.6|792|9
1644510030000|2022-02-10 16:20:30|792.9|792.3|792.9|792.3|793|792.4|792.7|792.1|13
1644510040000|2022-02-10 16:20:40|793|792.4|793.4|792.8|793.4|792.8|793|792.4|14
1644510050000|2022-02-10 16:20:50|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|15
1644510060000|2022-02-10 16:21:00|793.2|792.6|793|792.4|793.2|792.6|792.9|792.3|12
1644510070000|2022-02-10 16:21:10|792.9|792.3|792.3|791.7|793|792.4|792.1|791.5|26
1644510080000|2022-02-10 16:21:20|792.4|791.8|792.3|791.7|792.4|791.8|792.2|791.6|18
1644510090000|2022-02-10 16:21:30|792.2|791.6|792.4|791.8|792.6|792|792.2|791.6|9
1644510100000|2022-02-10 16:21:40|792.5|791.9|792.1|791.5|792.5|791.9|791.6|791|133
1644510110000|2022-02-10 16:21:50|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|17
1644510120000|2022-02-10 16:22:00|792|791.4|791.3|790.7|792|791.4|791.3|790.7|8
1644510130000|2022-02-10 16:22:10|791.1|790.5|791.6|791|791.6|791|791.1|790.5|12
1644510140000|2022-02-10 16:22:20|||||||||2
1644510150000|2022-02-10 16:22:30|792|791.4|792.4|791.8|792.5|791.9|791.9|791.3|43
1644510160000|2022-02-10 16:22:40|792.5|791.9|793.3|792.7|793.5|792.9|792.5|791.9|43
1644510170000|2022-02-10 16:22:50|793.4|792.8|793.1|792.5|793.5|792.9|793.1|792.5|26
1644510180000|2022-02-10 16:23:00|793.3|792.7|792.9|792.3|793.3|792.7|792.9|792.3|18
1644510190000|2022-02-10 16:23:10|792.8|792.2|793.3|792.7|793.3|792.7|792.6|792|16
1644510200000|2022-02-10 16:23:20|793.1|792.5|793|792.4|793.1|792.5|793|792.4|11
1644510210000|2022-02-10 16:23:30|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|11
1644510220000|2022-02-10 16:23:40|793.4|792.8|793.4|792.8|793.4|792.8|793.3|792.7|4
1644510230000|2022-02-10 16:23:50|||||||||10
1644510240000|2022-02-10 16:24:00|793.6|793|794|793.4|794|793.4|793.6|793|37
1644510250000|2022-02-10 16:24:10|793.9|793.3|794.3|793.7|794.3|793.7|793.9|793.3|22
1644510260000|2022-02-10 16:24:20|794.1|793.5|793.8|793.2|794.3|793.7|793.6|793|28
1644510270000|2022-02-10 16:24:30|793.9|793.3|794|793.4|794|793.4|793.9|793.3|15
1644510280000|2022-02-10 16:24:40|793.9|793.3|793.9|793.3|794|793.4|793.8|793.2|26
1644510290000|2022-02-10 16:24:50|793.8|793.2|793.6|793|793.9|793.3|793.6|793|5
1644510300000|2022-02-10 16:25:00|793.8|793.2|794.1|793.5|794.1|793.5|793.8|793.2|55
1644510310000|2022-02-10 16:25:10|794|793.4|793.9|793.3|794.1|793.5|793.8|793.2|8
1644510320000|2022-02-10 16:25:20|793.6|793|793.7|793.1|793.9|793.3|793.6|793|15
1644510330000|2022-02-10 16:25:30|793.6|793|793.9|793.3|793.9|793.3|793.6|793|17
1644510340000|2022-02-10 16:25:40|793.8|793.2|794.4|793.8|794.4|793.8|793.6|793|27
1644510350000|2022-02-10 16:25:50|794.3|793.7|794.6|794|794.6|794|794.3|793.7|14
1644510360000|2022-02-10 16:26:00|794.4|793.8|794.1|793.5|794.4|793.8|794.1|793.5|10
1644510370000|2022-02-10 16:26:10|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|8
1644510380000|2022-02-10 16:26:20|793.7|793.1|793.6|793|793.7|793.1|793.6|793|10
1644510390000|2022-02-10 16:26:30|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|8
1644510400000|2022-02-10 16:26:40|793.6|793|793.5|792.9|793.6|793|793.4|792.8|24
1644510410000|2022-02-10 16:26:50|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|7
1644510420000|2022-02-10 16:27:00|793.5|792.9|793.5|792.9|793.6|793|793.5|792.9|8
1644510430000|2022-02-10 16:27:10|793.6|793|793.6|793|793.6|793|793.6|793|14
1644510440000|2022-02-10 16:27:20|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|13
1644510450000|2022-02-10 16:27:30|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|16
1644510460000|2022-02-10 16:27:40|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|12
1644510470000|2022-02-10 16:27:50|793.4|792.8|793.6|793|793.6|793|793.3|792.7|13
1644510480000|2022-02-10 16:28:00|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|9
1644510490000|2022-02-10 16:28:10|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|3
1644510500000|2022-02-10 16:28:20|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|2
1644510510000|2022-02-10 16:28:30|793.1|792.5|793.2|792.6|793.3|792.7|792.9|792.3|23
1644510520000|2022-02-10 16:28:40|793.3|792.7|793.6|793|793.6|793|793.1|792.5|17
1644510530000|2022-02-10 16:28:50|793.4|792.8|793.6|793|793.6|793|793.4|792.8|30
1644510540000|2022-02-10 16:29:00|793.9|793.3|794.1|793.5|794.4|793.8|793.9|793.3|25
1644510550000|2022-02-10 16:29:10|||||||||2
1644510560000|2022-02-10 16:29:20|794.3|793.7|794.1|793.5|794.4|793.8|794.1|793.5|8
1644510570000|2022-02-10 16:29:30|794.3|793.7|794.1|793.5|794.3|793.7|794.1|793.5|7
1644510580000|2022-02-10 16:29:40|794|793.4|793.9|793.3|794|793.4|793.6|793|25
1644510590000|2022-02-10 16:29:50|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|10
1644510600000|2022-02-10 16:30:00|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|13
1644510610000|2022-02-10 16:30:10|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|6
1644510620000|2022-02-10 16:30:20|||||||||3
1644510630000|2022-02-10 16:30:30|793.2|792.6|792.9|792.3|793.2|792.6|792.9|792.3|23
1644510640000|2022-02-10 16:30:40|792.4|791.8|791.9|791.3|792.4|791.8|791.9|791.3|20
1644510650000|2022-02-10 16:30:50|791.8|791.2|791.3|790.7|791.8|791.2|791.3|790.7|15
1644510660000|2022-02-10 16:31:00|791.4|790.8|791.9|791.3|792|791.4|791.3|790.7|33
1644510670000|2022-02-10 16:31:10|791.6|791|791.4|790.8|791.6|791|791.4|790.8|29
1644510680000|2022-02-10 16:31:20|791.6|791|791.4|790.8|791.6|791|791.4|790.8|2
1644510690000|2022-02-10 16:31:30|791.1|790.5|791.1|790.5|791.3|790.7|791.1|790.5|16
1644510700000|2022-02-10 16:31:40|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|11
1644510710000|2022-02-10 16:31:50|791.6|791|791.4|790.8|791.6|791|791.4|790.8|13
1644510720000|2022-02-10 16:32:00|791.1|790.5|791.1|790.5|791.4|790.8|791.1|790.5|13
1644510730000|2022-02-10 16:32:10|790.9|790.3|791.4|790.8|791.4|790.8|790.9|790.3|62
1644510740000|2022-02-10 16:32:20|791.3|790.7|791|790.4|791.3|790.7|790.9|790.3|56
1644510750000|2022-02-10 16:32:30|790.9|790.3|790.3|789.7|790.9|790.3|790.3|789.7|29
1644510760000|2022-02-10 16:32:40|790.4|789.8|790.4|789.8|790.4|789.8|790.1|789.5|13
1644510770000|2022-02-10 16:32:50|790.3|789.7|789.5|788.9|790.3|789.7|789.4|788.8|54
1644510780000|2022-02-10 16:33:00|789.6|789|789.5|788.9|789.7|789.1|789.4|788.8|95
1644510790000|2022-02-10 16:33:10|789.6|789|789.9|789.3|789.9|789.3|789.6|789|7
1644510800000|2022-02-10 16:33:20|789.8|789.2|790.1|789.5|790.1|789.5|789.6|789|15
1644510810000|2022-02-10 16:33:30|790|789.4|790.4|789.8|790.4|789.8|790|789.4|18
1644510820000|2022-02-10 16:33:40|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|23
1644510830000|2022-02-10 16:33:50|789.6|789|789.9|789.3|790|789.4|789.6|789|24
1644510840000|2022-02-10 16:34:00|789.8|789.2|790.3|789.7|790.4|789.8|789.6|789|25
1644510850000|2022-02-10 16:34:10|790.5|789.9|790.3|789.7|790.5|789.9|790|789.4|22
1644510860000|2022-02-10 16:34:20|790.2|789.6|790.3|789.7|790.3|789.7|790.1|789.5|3
1644510870000|2022-02-10 16:34:30|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|4
1644510880000|2022-02-10 16:34:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|8
1644510890000|2022-02-10 16:34:50|790.3|789.7|789.9|789.3|790.3|789.7|789.9|789.3|10
1644510900000|2022-02-10 16:35:00|789.8|789.2|789.6|789|789.9|789.3|789.6|789|13
1644510910000|2022-02-10 16:35:10|789.8|789.2|790.3|789.7|790.4|789.8|789.8|789.2|12
1644510920000|2022-02-10 16:35:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|3
1644510930000|2022-02-10 16:35:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|8
1644510940000|2022-02-10 16:35:40|790|789.4|790|789.4|790|789.4|790|789.4|2
1644510950000|2022-02-10 16:35:50|789.9|789.3|789.6|789|789.9|789.3|789.5|788.9|12
1644510960000|2022-02-10 16:36:00|789.5|788.9|789.6|789|789.9|789.3|789.4|788.8|10
1644510970000|2022-02-10 16:36:10|789.8|789.2|789.8|789.2|789.8|789.2|789.6|789|4
1644510980000|2022-02-10 16:36:20|789.6|789|789.5|788.9|789.6|789|789.5|788.9|6
1644510990000|2022-02-10 16:36:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|14
1644511000000|2022-02-10 16:36:40|789|788.4|788.9|788.3|789|788.4|788.9|788.3|13
1644511010000|2022-02-10 16:36:50|788.8|788.2|789|788.4|789|788.4|788.4|787.8|19
1644511020000|2022-02-10 16:37:00|788.9|788.3|788.6|788|788.9|788.3|788.6|788|3
1644511030000|2022-02-10 16:37:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|7
1644511040000|2022-02-10 16:37:20|788.4|787.8|788|787.4|788.4|787.8|788|787.4|45
1644511050000|2022-02-10 16:37:30|787.9|787.3|788.4|787.8|788.4|787.8|787.9|787.3|25
1644511060000|2022-02-10 16:37:40|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|11
1644511070000|2022-02-10 16:37:50|788.3|787.7|788.6|788|788.6|788|788.3|787.7|16
1644511080000|2022-02-10 16:38:00|788.9|788.3|788.9|788.3|789.2|788.6|788.9|788.3|20
1644511090000|2022-02-10 16:38:10|789|788.4|788.9|788.3|789|788.4|788.9|788.3|11
1644511100000|2022-02-10 16:38:20|789|788.4|789|788.4|789|788.4|789|788.4|8
1644511110000|2022-02-10 16:38:30|789.1|788.5|789.5|788.9|789.5|788.9|789.1|788.5|10
1644511120000|2022-02-10 16:38:40|789.7|789.1|789.4|788.8|789.7|789.1|789.4|788.8|5
1644511130000|2022-02-10 16:38:50|789.2|788.6|789.6|789|789.6|789|789.2|788.6|4
1644511140000|2022-02-10 16:39:00|789.8|789.2|790|789.4|790|789.4|789.6|789|11
1644511150000|2022-02-10 16:39:10|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|5
1644511160000|2022-02-10 16:39:20|789.8|789.2|789.5|788.9|789.8|789.2|789.5|788.9|22
1644511170000|2022-02-10 16:39:30|789.6|789|789.8|789.2|789.8|789.2|789.6|789|23
1644511180000|2022-02-10 16:39:40|789.9|789.3|790|789.4|790|789.4|789.8|789.2|5
1644511190000|2022-02-10 16:39:50|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|5
1644511200000|2022-02-10 16:40:00|789.4|788.8|789.1|788.5|789.4|788.8|789|788.4|12
1644511210000|2022-02-10 16:40:10|789|788.4|788.9|788.3|789|788.4|788.9|788.3|14
1644511220000|2022-02-10 16:40:20|789|788.4|789.3|788.7|789.5|788.9|789|788.4|18
1644511230000|2022-02-10 16:40:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|8
1644511240000|2022-02-10 16:40:40|789|788.4|789|788.4|789|788.4|789|788.4|14
1644511250000|2022-02-10 16:40:50|788.9|788.3|788.9|788.3|789|788.4|788.9|788.3|13
1644511260000|2022-02-10 16:41:00|788.6|788|788|787.4|788.9|788.3|788|787.4|22
1644511270000|2022-02-10 16:41:10|788.3|787.7|788|787.4|788.3|787.7|788|787.4|23
1644511280000|2022-02-10 16:41:20|788.3|787.7|788.5|787.9|788.5|787.9|788.1|787.5|9
1644511290000|2022-02-10 16:41:30|788.8|788.2|788.6|788|788.8|788.2|788.5|787.9|8
1644511300000|2022-02-10 16:41:40|788.5|787.9|788.6|788|788.8|788.2|788.5|787.9|14
1644511310000|2022-02-10 16:41:50|788.8|788.2|788.6|788|789|788.4|788.6|788|27
1644511320000|2022-02-10 16:42:00|788.5|787.9|788.4|787.8|788.8|788.2|788.4|787.8|28
1644511330000|2022-02-10 16:42:10|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|10
1644511340000|2022-02-10 16:42:20|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|17
1644511350000|2022-02-10 16:42:30|788.2|787.6|787.9|787.3|788.2|787.6|787.9|787.3|15
1644511360000|2022-02-10 16:42:40|788|787.4|788|787.4|788.1|787.5|788|787.4|16
1644511370000|2022-02-10 16:42:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|15
1644511380000|2022-02-10 16:43:00|788|787.4|788.5|787.9|788.8|788.2|788|787.4|17
1644511390000|2022-02-10 16:43:10|788.6|788|788.3|787.7|788.8|788.2|788.1|787.5|35
1644511400000|2022-02-10 16:43:20|788.5|787.9|788.8|788.2|788.8|788.2|788.5|787.9|25
1644511410000|2022-02-10 16:43:30|788.6|788|788.9|788.3|789.1|788.5|788.6|788|30
1644511420000|2022-02-10 16:43:40|788.8|788.2|788.6|788|788.8|788.2|788.4|787.8|15
1644511430000|2022-02-10 16:43:50|788.5|787.9|788.5|787.9|788.5|787.9|788.4|787.8|4
1644511440000|2022-02-10 16:44:00|788.6|788|789|788.4|789|788.4|788.6|788|21
1644511450000|2022-02-10 16:44:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|8
1644511460000|2022-02-10 16:44:20|789.2|788.6|789|788.4|789.2|788.6|788.9|788.3|16
1644511470000|2022-02-10 16:44:30|788.8|788.2|788.6|788|788.8|788.2|788.6|788|14
1644511480000|2022-02-10 16:44:40|789.1|788.5|789.7|789.1|790|789.4|789.1|788.5|32
1644511490000|2022-02-10 16:44:50|789.6|789|789.6|789|789.6|789|789.6|789|3
1644511500000|2022-02-10 16:45:00|||||||||4
1644511510000|2022-02-10 16:45:10|789.5|788.9|789.9|789.3|790|789.4|789.5|788.9|21
1644511520000|2022-02-10 16:45:20|789.8|789.2|789.8|789.2|789.8|789.2|789.6|789|10
1644511530000|2022-02-10 16:45:30|789.7|789.1|789.6|789|789.7|789.1|789.6|789|8
1644511540000|2022-02-10 16:45:40|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|11
1644511550000|2022-02-10 16:45:50|790|789.4|789.7|789.1|790|789.4|789.6|789|25
1644511560000|2022-02-10 16:46:00|789.6|789|789.6|789|789.8|789.2|789.6|789|23
1644511570000|2022-02-10 16:46:10|789.7|789.1|790|789.4|790|789.4|789.6|789|9
1644511580000|2022-02-10 16:46:20|789.9|789.3|790|789.4|790|789.4|789.9|789.3|8
1644511590000|2022-02-10 16:46:30|790.1|789.5|790.4|789.8|790.6|790|790|789.4|52
1644511600000|2022-02-10 16:46:40|790.2|789.6|790.4|789.8|790.4|789.8|790.1|789.5|13
1644511610000|2022-02-10 16:46:50|790.3|789.7|790|789.4|790.3|789.7|790|789.4|8
1644511620000|2022-02-10 16:47:00|790.1|789.5|790|789.4|790.1|789.5|789.6|789|19
1644511630000|2022-02-10 16:47:10|789.9|789.3|790.2|789.6|790.2|789.6|789.9|789.3|7
1644511640000|2022-02-10 16:47:20|790.3|789.7|790.1|789.5|790.4|789.8|790.1|789.5|16
1644511650000|2022-02-10 16:47:30|790|789.4|789.9|789.3|790.1|789.5|789.9|789.3|230
1644511660000|2022-02-10 16:47:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1644511670000|2022-02-10 16:47:50|789.6|789|790.4|789.8|790.4|789.8|789.6|789|7
1644511680000|2022-02-10 16:48:00|790.3|789.7|790.4|789.8|790.5|789.9|790.1|789.5|32
1644511690000|2022-02-10 16:48:10|790.3|789.7|790.8|790.2|790.9|790.3|790.3|789.7|47
1644511700000|2022-02-10 16:48:20|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|17
1644511710000|2022-02-10 16:48:30|791.1|790.5|791|790.4|791.1|790.5|791|790.4|8
1644511720000|2022-02-10 16:48:40|790.9|790.3|791|790.4|791|790.4|790.9|790.3|6
1644511730000|2022-02-10 16:48:50|||||||||3
1644511740000|2022-02-10 16:49:00|791.1|790.5|791.1|790.5|791.3|790.7|791.1|790.5|13
1644511750000|2022-02-10 16:49:10|790.9|790.3|790.5|789.9|790.9|790.3|790.4|789.8|25
1644511760000|2022-02-10 16:49:20|790.6|790|790.3|789.7|790.8|790.2|790.3|789.7|16
1644511770000|2022-02-10 16:49:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1644511780000|2022-02-10 16:49:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|10
1644511790000|2022-02-10 16:49:50|790|789.4|790.4|789.8|790.4|789.8|790|789.4|11
1644511800000|2022-02-10 16:50:00|790.1|789.5|789.8|789.2|790.1|789.5|789.6|789|11
1644511810000|2022-02-10 16:50:10|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|4
1644511820000|2022-02-10 16:50:20|789.6|789|790|789.4|790.1|789.5|789.6|789|7
1644511830000|2022-02-10 16:50:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|4
1644511840000|2022-02-10 16:50:40|790|789.4|789.9|789.3|790|789.4|789.9|789.3|11
1644511850000|2022-02-10 16:50:50|790|789.4|789.9|789.3|790|789.4|789.9|789.3|9
1644511860000|2022-02-10 16:51:00|789.7|789.1|789.6|789|789.7|789.1|789.5|788.9|29
1644511870000|2022-02-10 16:51:10|789.7|789.1|789.6|789|789.7|789.1|789.6|789|4
1644511880000|2022-02-10 16:51:20|789.5|788.9|789.6|789|789.6|789|789.4|788.8|3
1644511890000|2022-02-10 16:51:30|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|3
1644511900000|2022-02-10 16:51:40|789.3|788.7|789.4|788.8|789.4|788.8|789.2|788.6|7
1644511910000|2022-02-10 16:51:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|8
1644511920000|2022-02-10 16:52:00|789.1|788.5|789.3|788.7|789.5|788.9|789.1|788.5|33
1644511930000|2022-02-10 16:52:10|789.4|788.8|789.3|788.7|789.4|788.8|789.1|788.5|17
1644511940000|2022-02-10 16:52:20|789.1|788.5|788.4|787.8|789.1|788.5|788.4|787.8|26
1644511950000|2022-02-10 16:52:30|788.2|787.6|788.2|787.6|788.2|787.6|788|787.4|25
1644511960000|2022-02-10 16:52:40|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|8
1644511970000|2022-02-10 16:52:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|3
1644511980000|2022-02-10 16:53:00|788.5|787.9|788.8|788.2|788.8|788.2|788.5|787.9|17
1644511990000|2022-02-10 16:53:10|788.6|788|788.4|787.8|788.6|788|788.4|787.8|8
1644512000000|2022-02-10 16:53:20|788.5|787.9|788.8|788.2|788.9|788.3|788.5|787.9|9
1644512010000|2022-02-10 16:53:30|788.7|788.1|788.8|788.2|788.8|788.2|788.6|788|11
1644512020000|2022-02-10 16:53:40|788.6|788|788.6|788|788.6|788|788.6|788|9
1644512030000|2022-02-10 16:53:50|788.5|787.9|788.5|787.9|788.6|788|788.4|787.8|13
1644512040000|2022-02-10 16:54:00|788.6|788|788.6|788|788.8|788.2|788.6|788|13
1644512050000|2022-02-10 16:54:10|788.9|788.3|788.7|788.1|788.9|788.3|788.7|788.1|16
1644512060000|2022-02-10 16:54:20|788.6|788|788.9|788.3|788.9|788.3|788.6|788|14
1644512070000|2022-02-10 16:54:30|||||||||24
1644512080000|2022-02-10 16:54:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|7
1644512090000|2022-02-10 16:54:50|788.8|788.2|788.8|788.2|788.8|788.2|788.6|788|5
1644512100000|2022-02-10 16:55:00|788.9|788.3|788.4|787.8|788.9|788.3|788.4|787.8|14
1644512110000|2022-02-10 16:55:10|788.5|787.9|788.5|787.9|788.6|788|788.4|787.8|7
1644512120000|2022-02-10 16:55:20|788.6|788|788.6|788|788.9|788.3|788.5|787.9|7
1644512130000|2022-02-10 16:55:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|6
1644512140000|2022-02-10 16:55:40|788.9|788.3|788.4|787.8|788.9|788.3|788.4|787.8|20
1644512150000|2022-02-10 16:55:50|788.2|787.6|788.4|787.8|788.5|787.9|788.2|787.6|16
1644512160000|2022-02-10 16:56:00|788.5|787.9|787.6|787|788.5|787.9|787.5|786.9|25
1644512170000|2022-02-10 16:56:10|787.5|786.9|787.8|787.2|787.9|787.3|787.4|786.8|36
1644512180000|2022-02-10 16:56:20|787.6|787|787.4|786.8|787.6|787|787.4|786.8|22
1644512190000|2022-02-10 16:56:30|787.5|786.9|787.9|787.3|787.9|787.3|787.4|786.8|48
1644512200000|2022-02-10 16:56:40|787.8|787.2|787.5|786.9|787.8|787.2|787.5|786.9|24
1644512210000|2022-02-10 16:56:50|787.4|786.8|787.6|787|788|787.4|787.4|786.8|19
1644512220000|2022-02-10 16:57:00|787.5|786.9|787.6|787|787.6|787|787.4|786.8|27
1644512230000|2022-02-10 16:57:10|787.5|786.9|787.2|786.6|787.5|786.9|787|786.4|20
1644512240000|2022-02-10 16:57:20|787.3|786.7|787.4|786.8|787.4|786.8|787.1|786.5|18
1644512250000|2022-02-10 16:57:30|787.5|786.9|787.8|787.2|787.8|787.2|787.4|786.8|24
1644512260000|2022-02-10 16:57:40|787.7|787.1|787.4|786.8|787.7|787.1|787.4|786.8|4
1644512270000|2022-02-10 16:57:50|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|26
1644512280000|2022-02-10 16:58:00|787.3|786.7|787.9|787.3|788|787.4|787.1|786.5|26
1644512290000|2022-02-10 16:58:10|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|4
1644512300000|2022-02-10 16:58:20|||||||||69
1644512310000|2022-02-10 16:58:30|788|787.4|788|787.4|788.1|787.5|787.9|787.3|18
1644512320000|2022-02-10 16:58:40|787.9|787.3|787.5|786.9|787.9|787.3|787.5|786.9|13
1644512330000|2022-02-10 16:58:50|787.4|786.8|787.4|786.8|787.6|787|787.4|786.8|110
1644512340000|2022-02-10 16:59:00|787.5|786.9|787.8|787.2|788|787.4|787.5|786.9|35
1644512350000|2022-02-10 16:59:10|787.7|787.1|787.1|786.5|787.7|787.1|787.1|786.5|35
1644512360000|2022-02-10 16:59:20|787.4|786.8|787.1|786.5|787.4|786.8|787|786.4|12
1644512370000|2022-02-10 16:59:30|787|786.4|787.3|786.7|787.4|786.8|787|786.4|3
1644512380000|2022-02-10 16:59:40|787.1|786.5|786.5|785.9|787.1|786.5|786.5|785.9|14
1644512390000|2022-02-10 16:59:50|786.4|785.8|785.5|784.9|786.4|785.8|785.5|784.9|35
1644512400000|2022-02-10 17:00:00|785.8|785.2|785.5|784.9|786.1|785.5|785.4|784.8|52
1644512410000|2022-02-10 17:00:10|785.4|784.8|785.7|785.1|785.8|785.2|785.4|784.8|27
1644512420000|2022-02-10 17:00:20|785.6|785|785.3|784.7|785.6|785|785.1|784.5|33
1644512430000|2022-02-10 17:00:30|785.4|784.8|785.6|785|785.6|785|785.3|784.7|4
1644512440000|2022-02-10 17:00:40|785.5|784.9|785.8|785.2|785.8|785.2|785.5|784.9|30
1644512450000|2022-02-10 17:00:50|785.9|785.3|786|785.4|786|785.4|785.9|785.3|11
1644512460000|2022-02-10 17:01:00|785.9|785.3|786.6|786|786.8|786.2|785.9|785.3|29
1644512470000|2022-02-10 17:01:10|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|22
1644512480000|2022-02-10 17:01:20|786.6|786|786.7|786.1|786.7|786.1|786.4|785.8|17
1644512490000|2022-02-10 17:01:30|786.6|786|786.7|786.1|786.8|786.2|786.6|786|21
1644512500000|2022-02-10 17:01:40|786.8|786.2|786.6|786|786.8|786.2|786.5|785.9|7
1644512510000|2022-02-10 17:01:50|786.5|785.9|786.6|786|786.6|786|786.5|785.9|7
1644512520000|2022-02-10 17:02:00|786.4|785.8|786.8|786.2|786.9|786.3|786.4|785.8|20
1644512530000|2022-02-10 17:02:10|786.9|786.3|786.9|786.3|787|786.4|786.7|786.1|11
1644512540000|2022-02-10 17:02:20|786.8|786.2|786.7|786.1|786.8|786.2|786.6|786|12
1644512550000|2022-02-10 17:02:30|786.6|786|786.9|786.3|786.9|786.3|786.6|786|2
1644512560000|2022-02-10 17:02:40|786.8|786.2|786.6|786|786.8|786.2|786.6|786|14
1644512570000|2022-02-10 17:02:50|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1644512580000|2022-02-10 17:03:00|786.7|786.1|787|786.4|787.1|786.5|786.6|786|16
1644512590000|2022-02-10 17:03:10|786.9|786.3|787.1|786.5|787.2|786.6|786.9|786.3|12
1644512600000|2022-02-10 17:03:20|787.3|786.7|787.4|786.8|787.5|786.9|787.2|786.6|20
1644512610000|2022-02-10 17:03:30|787.2|786.6|787|786.4|787.3|786.7|786.9|786.3|25
1644512620000|2022-02-10 17:03:40|786.9|786.3|786.9|786.3|787|786.4|786.9|786.3|9
1644512630000|2022-02-10 17:03:50|787.1|786.5|787.1|786.5|787.2|786.6|787|786.4|20
1644512640000|2022-02-10 17:04:00|787.2|786.6|787.4|786.8|787.6|787|787.1|786.5|16
1644512650000|2022-02-10 17:04:10|787.1|786.5|787.6|787|787.6|787|787.1|786.5|19
1644512660000|2022-02-10 17:04:20|787.5|786.9|787.1|786.5|787.5|786.9|787.1|786.5|7
1644512670000|2022-02-10 17:04:30|787.4|786.8|787.4|786.8|787.4|786.8|787.1|786.5|6
1644512680000|2022-02-10 17:04:40|787.5|786.9|787.6|787|787.6|787|787.4|786.8|10
1644512690000|2022-02-10 17:04:50|787.5|786.9|787.7|787.1|787.8|787.2|787.5|786.9|5
1644512700000|2022-02-10 17:05:00|787.6|787|787.6|787|787.8|787.2|787.6|787|6
1644512710000|2022-02-10 17:05:10|787.1|786.5|787.1|786.5|787.3|786.7|787.1|786.5|6
1644512720000|2022-02-10 17:05:20|786.7|786.1|787|786.4|787|786.4|786.7|786.1|10
1644512730000|2022-02-10 17:05:30|786.9|786.3|786.6|786|786.9|786.3|786.6|786|3
1644512740000|2022-02-10 17:05:40|786.7|786.1|786.9|786.3|786.9|786.3|786.6|786|6
1644512750000|2022-02-10 17:05:50|||||||||5
1644512760000|2022-02-10 17:06:00|787|786.4|786.9|786.3|787|786.4|786.9|786.3|6
1644512770000|2022-02-10 17:06:10|786.6|786|786.6|786|786.7|786.1|786.6|786|14
1644512780000|2022-02-10 17:06:20|786.4|785.8|786.1|785.5|786.4|785.8|786.1|785.5|11
1644512790000|2022-02-10 17:06:30|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|19
1644512800000|2022-02-10 17:06:40|786|785.4|786|785.4|786|785.4|786|785.4|14
1644512810000|2022-02-10 17:06:50|786.1|785.5|786.4|785.8|786.4|785.8|786.1|785.5|2
1644512820000|2022-02-10 17:07:00|||||||||3
1644512830000|2022-02-10 17:07:10|786.1|785.5|786.3|785.7|786.3|785.7|786.1|785.5|15
1644512840000|2022-02-10 17:07:20|786.1|785.5|785.9|785.3|786.3|785.7|785.9|785.3|10
1644512850000|2022-02-10 17:07:30|785.8|785.2|785.4|784.8|785.8|785.2|785.4|784.8|21
1644512860000|2022-02-10 17:07:40|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|25
1644512870000|2022-02-10 17:07:50|785.3|784.7|785.1|784.5|785.3|784.7|785|784.4|14
1644512880000|2022-02-10 17:08:00|785|784.4|785.8|785.2|785.9|785.3|785|784.4|28
1644512890000|2022-02-10 17:08:10|785.6|785|785.3|784.7|785.6|785|785.3|784.7|21
1644512900000|2022-02-10 17:08:20|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|4
1644512910000|2022-02-10 17:08:30|785.4|784.8|785.5|784.9|785.6|785|785.3|784.7|21
1644512920000|2022-02-10 17:08:40|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|4
1644512930000|2022-02-10 17:08:50|785.5|784.9|785.6|785|785.8|785.2|785.5|784.9|6
1644512940000|2022-02-10 17:09:00|785.5|784.9|785.6|785|785.6|785|785.5|784.9|5
1644512950000|2022-02-10 17:09:10|||||||||10
1644512960000|2022-02-10 17:09:20|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|53
1644512970000|2022-02-10 17:09:30|785.1|784.5|784.5|783.9|785.1|784.5|784.3|783.7|19
1644512980000|2022-02-10 17:09:40|784.6|784|784.3|783.7|784.6|784|784.3|783.7|14
1644512990000|2022-02-10 17:09:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|21
1644513000000|2022-02-10 17:10:00|784.5|783.9|784.3|783.7|784.5|783.9|784.3|783.7|23
1644513010000|2022-02-10 17:10:10|784.5|783.9|784.9|784.3|785.1|784.5|784.5|783.9|24
1644513020000|2022-02-10 17:10:20|784.6|784|785|784.4|785|784.4|784.6|784|14
1644513030000|2022-02-10 17:10:30|784.9|784.3|785.3|784.7|785.3|784.7|784.9|784.3|7
1644513040000|2022-02-10 17:10:40|785.1|784.5|785.1|784.5|785.3|784.7|785|784.4|9
1644513050000|2022-02-10 17:10:50|785|784.4|784.8|784.2|785|784.4|784.7|784.1|31
1644513060000|2022-02-10 17:11:00|784.9|784.3|785.1|784.5|785.1|784.5|784.8|784.2|6
1644513070000|2022-02-10 17:11:10|785|784.4|785|784.4|785|784.4|785|784.4|3
1644513080000|2022-02-10 17:11:20|784.9|784.3|784.8|784.2|785|784.4|784.8|784.2|10
1644513090000|2022-02-10 17:11:30|784.9|784.3|784.9|784.3|784.9|784.3|784.6|784|11
1644513100000|2022-02-10 17:11:40|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|1
1644513110000|2022-02-10 17:11:50|784.7|784.1|784.6|784|784.7|784.1|784.6|784|5
1644513120000|2022-02-10 17:12:00|784.5|783.9|784.6|784|784.6|784|784.4|783.8|15
1644513130000|2022-02-10 17:12:10|784.5|783.9|785.1|784.5|785.1|784.5|784.5|783.9|17
1644513140000|2022-02-10 17:12:20|785.2|784.6|785.4|784.8|785.4|784.8|785.1|784.5|21
1644513150000|2022-02-10 17:12:30|785.3|784.7|785.3|784.7|785.4|784.8|785.3|784.7|11
1644513160000|2022-02-10 17:12:40|785.4|784.8|785.4|784.8|785.5|784.9|785.4|784.8|10
1644513170000|2022-02-10 17:12:50|785.5|784.9|785.6|785|785.6|785|785.5|784.9|11
1644513180000|2022-02-10 17:13:00|785.8|785.2|785.9|785.3|786|785.4|785.5|784.9|18
1644513190000|2022-02-10 17:13:10|785.6|785|785.3|784.7|785.7|785.1|785.3|784.7|12
1644513200000|2022-02-10 17:13:20|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|9
1644513210000|2022-02-10 17:13:30|785.3|784.7|785|784.4|785.3|784.7|785|784.4|7
1644513220000|2022-02-10 17:13:40|784.9|784.3|785.1|784.5|785.1|784.5|784.9|784.3|16
1644513230000|2022-02-10 17:13:50|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|70
1644513240000|2022-02-10 17:14:00|785.1|784.5|784.3|783.7|785.2|784.6|784.3|783.7|10
1644513250000|2022-02-10 17:14:10|784.4|783.8|784.5|783.9|784.5|783.9|784.3|783.7|9
1644513260000|2022-02-10 17:14:20|784.6|784|784.5|783.9|784.6|784|784.4|783.8|9
1644513270000|2022-02-10 17:14:30|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|7
1644513280000|2022-02-10 17:14:40|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|5
1644513290000|2022-02-10 17:14:50|784.6|784|784.8|784.2|784.9|784.3|784.5|783.9|13
1644513300000|2022-02-10 17:15:00|784.6|784|785|784.4|785.1|784.5|784.6|784|16
1644513310000|2022-02-10 17:15:10|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|9
1644513320000|2022-02-10 17:15:20|784.6|784|784.4|783.8|784.6|784|784.4|783.8|21
1644513330000|2022-02-10 17:15:30|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|64
1644513340000|2022-02-10 17:15:40|784.1|783.5|783.6|783|784.1|783.5|783.6|783|7
1644513350000|2022-02-10 17:15:50|784|783.4|783.9|783.3|784|783.4|783.9|783.3|17
1644513360000|2022-02-10 17:16:00|783.8|783.2|784.3|783.7|784.3|783.7|783.8|783.2|43
1644513370000|2022-02-10 17:16:10|784.1|783.5|784.1|783.5|784.3|783.7|784|783.4|12
1644513380000|2022-02-10 17:16:20|784.2|783.6|784|783.4|784.3|783.7|784|783.4|36
1644513390000|2022-02-10 17:16:30|783.9|783.3|784.4|783.8|784.4|783.8|783.9|783.3|54
1644513400000|2022-02-10 17:16:40|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|11
1644513410000|2022-02-10 17:16:50|784.2|783.6|784.1|783.5|784.3|783.7|784.1|783.5|26
1644513420000|2022-02-10 17:17:00|||||||||35
1644513430000|2022-02-10 17:17:10|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|3
1644513440000|2022-02-10 17:17:20|784.2|783.6|783.3|782.7|784.2|783.6|783.1|782.5|50
1644513450000|2022-02-10 17:17:30|783.2|782.6|782.5|781.9|783.3|782.7|782.4|781.8|68
1644513460000|2022-02-10 17:17:40|782.6|782|783.1|782.5|783.1|782.5|782.4|781.8|29
1644513470000|2022-02-10 17:17:50|783.4|782.8|783.6|783|783.8|783.2|783.3|782.7|44
1644513480000|2022-02-10 17:18:00|783.8|783.2|784|783.4|784.1|783.5|783.8|783.2|12
1644513490000|2022-02-10 17:18:10|783.9|783.3|784|783.4|784|783.4|783.9|783.3|18
1644513500000|2022-02-10 17:18:20|783.9|783.3|783.8|783.2|783.9|783.3|783.6|783|10
1644513510000|2022-02-10 17:18:30|783.9|783.3|784.3|783.7|784.5|783.9|783.9|783.3|19
1644513520000|2022-02-10 17:18:40|784.4|783.8|784.5|783.9|784.5|783.9|784.3|783.7|7
1644513530000|2022-02-10 17:18:50|784.4|783.8|784.1|783.5|784.4|783.8|784.1|783.5|9
1644513540000|2022-02-10 17:19:00|784.3|783.7|784.3|783.7|784.4|783.8|784.3|783.7|32
1644513550000|2022-02-10 17:19:10|784.5|783.9|784.8|784.2|784.8|784.2|784.5|783.9|7
1644513560000|2022-02-10 17:19:20|784.9|784.3|784.8|784.2|784.9|784.3|784.6|784|12
1644513570000|2022-02-10 17:19:30|784.7|784.1|784.4|783.8|784.7|784.1|784.4|783.8|4
1644513580000|2022-02-10 17:19:40|784.2|783.6|784.8|784.2|784.8|784.2|784.2|783.6|20
1644513590000|2022-02-10 17:19:50|||||||||1
1644513600000|2022-02-10 17:20:00|784.6|784|784.4|783.8|784.6|784|784.1|783.5|21
1644513610000|2022-02-10 17:20:10|784.5|783.9|784.2|783.6|784.5|783.9|784.1|783.5|8
1644513620000|2022-02-10 17:20:20|784.3|783.7|783.8|783.2|784.3|783.7|783.6|783|10
1644513630000|2022-02-10 17:20:30|783.9|783.3|783.9|783.3|784|783.4|783.7|783.1|10
1644513640000|2022-02-10 17:20:40|784|783.4|783.9|783.3|784|783.4|783.9|783.3|9
1644513650000|2022-02-10 17:20:50|784|783.4|783.8|783.2|784|783.4|783.6|783|8
1644513660000|2022-02-10 17:21:00|783.6|783|784|783.4|784|783.4|783.6|783|8
1644513670000|2022-02-10 17:21:10|783.9|783.3|784|783.4|784|783.4|783.9|783.3|18
1644513680000|2022-02-10 17:21:20|783.9|783.3|783.6|783|783.9|783.3|783.6|783|4
1644513690000|2022-02-10 17:21:30|783.7|783.1|784|783.4|784|783.4|783.7|783.1|12
1644513700000|2022-02-10 17:21:40|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|37
1644513710000|2022-02-10 17:21:50|||||||||3
1644513720000|2022-02-10 17:22:00|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|4
1644513730000|2022-02-10 17:22:10|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|12
1644513740000|2022-02-10 17:22:20|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|9
1644513750000|2022-02-10 17:22:30|784.1|783.5|784.3|783.7|784.3|783.7|784|783.4|10
1644513760000|2022-02-10 17:22:40|784.1|783.5|784.1|783.5|784.3|783.7|784.1|783.5|17
1644513770000|2022-02-10 17:22:50|784|783.4|784|783.4|784|783.4|783.9|783.3|1
1644513780000|2022-02-10 17:23:00|783.9|783.3|783.9|783.3|784.1|783.5|783.9|783.3|8
1644513790000|2022-02-10 17:23:10|783.8|783.2|783.4|782.8|783.8|783.2|783.4|782.8|29
1644513800000|2022-02-10 17:23:20|783.3|782.7|783.4|782.8|783.5|782.9|783.3|782.7|12
1644513810000|2022-02-10 17:23:30|783.5|782.9|783|782.4|783.5|782.9|783|782.4|11
1644513820000|2022-02-10 17:23:40|783.1|782.5|783.4|782.8|783.4|782.8|783.1|782.5|11
1644513830000|2022-02-10 17:23:50|783.3|782.7|783.4|782.8|783.4|782.8|783.3|782.7|25
1644513840000|2022-02-10 17:24:00|783.3|782.7|783.1|782.5|783.3|782.7|783.1|782.5|25
1644513850000|2022-02-10 17:24:10|783.3|782.7|783.2|782.6|783.3|782.7|782.9|782.3|12
1644513860000|2022-02-10 17:24:20|783.3|782.7|783.3|782.7|783.3|782.7|783.1|782.5|8
1644513870000|2022-02-10 17:24:30|783.5|782.9|783.9|783.3|784|783.4|783.5|782.9|36
1644513880000|2022-02-10 17:24:40|783.8|783.2|783.6|783|783.9|783.3|783.6|783|18
1644513890000|2022-02-10 17:24:50|783.7|783.1|783.6|783|783.7|783.1|783.6|783|7
1644513900000|2022-02-10 17:25:00|783.4|782.8|783|782.4|783.4|782.8|783|782.4|13
1644513910000|2022-02-10 17:25:10|783.1|782.5|782.8|782.2|783.1|782.5|782.8|782.2|24
1644513920000|2022-02-10 17:25:20|782.6|782|782.5|781.9|782.6|782|782.5|781.9|6
1644513930000|2022-02-10 17:25:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|30
1644513940000|2022-02-10 17:25:40|782.7|782.1|782.6|782|782.7|782.1|782.6|782|6
1644513950000|2022-02-10 17:25:50|782.8|782.2|782.8|782.2|782.9|782.3|782.6|782|12
1644513960000|2022-02-10 17:26:00|782.9|782.3|783|782.4|783|782.4|782.8|782.2|10
1644513970000|2022-02-10 17:26:10|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|5
1644513980000|2022-02-10 17:26:20|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|5
1644513990000|2022-02-10 17:26:30|782.9|782.3|783.3|782.7|783.3|782.7|782.9|782.3|15
1644514000000|2022-02-10 17:26:40|783.4|782.8|783.4|782.8|783.5|782.9|783.4|782.8|4
1644514010000|2022-02-10 17:26:50|783.6|783|783.5|782.9|783.6|783|783.5|782.9|6
1644514020000|2022-02-10 17:27:00|783.4|782.8|783.3|782.7|783.5|782.9|783.1|782.5|21
1644514030000|2022-02-10 17:27:10|783.4|782.8|783.6|783|783.8|783.2|783.4|782.8|32
1644514040000|2022-02-10 17:27:20|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|6
1644514050000|2022-02-10 17:27:30|||||||||6
1644514060000|2022-02-10 17:27:40|783.5|782.9|783.5|782.9|783.6|783|783.5|782.9|5
1644514070000|2022-02-10 17:27:50|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|3
1644514080000|2022-02-10 17:28:00|783.2|782.6|783.1|782.5|783.3|782.7|783.1|782.5|4
1644514090000|2022-02-10 17:28:10|783.2|782.6|782.9|782.3|783.2|782.6|782.9|782.3|9
1644514100000|2022-02-10 17:28:20|782.7|782.1|782.3|781.7|782.8|782.2|782.1|781.5|18
1644514110000|2022-02-10 17:28:30|782|781.4|782.3|781.7|782.3|781.7|782|781.4|11
1644514120000|2022-02-10 17:28:40|781.9|781.3|781.5|780.9|782.1|781.5|781.4|780.8|72
1644514130000|2022-02-10 17:28:50|781.4|780.8|780.5|779.9|781.4|780.8|780.4|779.8|114
1644514140000|2022-02-10 17:29:00|780.8|780.2|780.6|780|781.1|780.5|780.5|779.9|53
1644514150000|2022-02-10 17:29:10|780.5|779.9|780.1|779.5|780.5|779.9|780.1|779.5|48
1644514160000|2022-02-10 17:29:20|780.3|779.7|780.3|779.7|780.3|779.7|780.1|779.5|25
1644514170000|2022-02-10 17:29:30|780.4|779.8|780.3|779.7|780.4|779.8|780.3|779.7|15
1644514180000|2022-02-10 17:29:40|780.4|779.8|780.4|779.8|780.6|780|780.4|779.8|45
1644514190000|2022-02-10 17:29:50|780.5|779.9|780.5|779.9|780.5|779.9|780.4|779.8|28
1644514200000|2022-02-10 17:30:00|780.4|779.8|781|780.4|781.1|780.5|780.4|779.8|46
1644514210000|2022-02-10 17:30:10|781.1|780.5|781.4|780.8|781.4|780.8|781.1|780.5|10
1644514220000|2022-02-10 17:30:20|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|20
1644514230000|2022-02-10 17:30:30|781.4|780.8|781.4|780.8|781.4|780.8|781.3|780.7|12
1644514240000|2022-02-10 17:30:40|781.3|780.7|781.3|780.7|781.3|780.7|781.1|780.5|17
1644514250000|2022-02-10 17:30:50|781.4|780.8|781.5|780.9|781.5|780.9|781.4|780.8|14
1644514260000|2022-02-10 17:31:00|781.8|781.2|782.1|781.5|782.4|781.8|781.6|781|63
1644514270000|2022-02-10 17:31:10|782|781.4|781.9|781.3|782.1|781.5|781.9|781.3|32
1644514280000|2022-02-10 17:31:20|781.6|781|781.5|780.9|781.6|781|781.4|780.8|59
1644514290000|2022-02-10 17:31:30|781.6|781|781.6|781|781.9|781.3|781.6|781|17
1644514300000|2022-02-10 17:31:40|781.1|780.5|781.4|780.8|781.5|780.9|781.1|780.5|11
1644514310000|2022-02-10 17:31:50|781.3|780.7|781.6|781|781.6|781|781.1|780.5|9
1644514320000|2022-02-10 17:32:00|781.4|780.8|781.6|781|781.6|781|781.4|780.8|7
1644514330000|2022-02-10 17:32:10|781.5|780.9|781.5|780.9|781.6|781|781.3|780.7|72
1644514340000|2022-02-10 17:32:20|||||||||3
1644514350000|2022-02-10 17:32:30|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|15
1644514360000|2022-02-10 17:32:40|781.4|780.8|781.8|781.2|781.9|781.3|781.3|780.7|9
1644514370000|2022-02-10 17:32:50|781.7|781.1|781.6|781|781.9|781.3|781.6|781|9
1644514380000|2022-02-10 17:33:00|781.8|781.2|782.1|781.5|782.4|781.8|781.8|781.2|111
1644514390000|2022-02-10 17:33:10|782|781.4|782.4|781.8|782.4|781.8|782|781.4|13
1644514400000|2022-02-10 17:33:20|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|12
1644514410000|2022-02-10 17:33:30|782.3|781.7|782.1|781.5|782.3|781.7|782|781.4|3
1644514420000|2022-02-10 17:33:40|782|781.4|782|781.4|782|781.4|781.5|780.9|26
1644514430000|2022-02-10 17:33:50|781.9|781.3|781.9|781.3|781.9|781.3|781.8|781.2|6
1644514440000|2022-02-10 17:34:00|781.7|781.1|782|781.4|782|781.4|781.7|781.1|23
1644514450000|2022-02-10 17:34:10|781.9|781.3|781.9|781.3|781.9|781.3|781.4|780.8|33
1644514460000|2022-02-10 17:34:20|781.8|781.2|781.9|781.3|781.9|781.3|781.6|781|12
1644514470000|2022-02-10 17:34:30|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|6
1644514480000|2022-02-10 17:34:40|781.8|781.2|781.7|781.1|781.9|781.3|781.6|781|8
1644514490000|2022-02-10 17:34:50|781.8|781.2|781.8|781.2|781.8|781.2|781.7|781.1|16
1644514500000|2022-02-10 17:35:00|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|3
1644514510000|2022-02-10 17:35:10|782.1|781.5|782.5|781.9|782.5|781.9|782.1|781.5|74
1644514520000|2022-02-10 17:35:20|||||||||3
1644514530000|2022-02-10 17:35:30|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|1
1644514540000|2022-02-10 17:35:40|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|6
1644514550000|2022-02-10 17:35:50|||||||||3
1644514560000|2022-02-10 17:36:00|782|781.4|781.6|781|782|781.4|781.6|781|9
1644514570000|2022-02-10 17:36:10|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|17
1644514580000|2022-02-10 17:36:20|781.6|781|781.7|781.1|781.7|781.1|781.6|781|2
1644514590000|2022-02-10 17:36:30|781.9|781.3|781.9|781.3|781.9|781.3|781.7|781.1|2
1644514600000|2022-02-10 17:36:40|782|781.4|782.1|781.5|782.1|781.5|781.7|781.1|18
1644514610000|2022-02-10 17:36:50|781.9|781.3|782.3|781.7|782.4|781.8|781.9|781.3|17
1644514620000|2022-02-10 17:37:00|782.4|781.8|782.4|781.8|782.4|781.8|782.2|781.6|16
1644514630000|2022-02-10 17:37:10|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|2
1644514640000|2022-02-10 17:37:20|||||||||9
1644514650000|2022-02-10 17:37:30|782|781.4|782|781.4|782.1|781.5|781.9|781.3|10
1644514660000|2022-02-10 17:37:40|781.9|781.3|781.7|781.1|781.9|781.3|781.6|781|10
1644514670000|2022-02-10 17:37:50|781.6|781|781.4|780.8|781.6|781|781.4|780.8|11
1644514680000|2022-02-10 17:38:00|781.5|780.9|781.5|780.9|781.7|781.1|781.5|780.9|6
1644514690000|2022-02-10 17:38:10|781.4|780.8|781.5|780.9|781.6|781|781.4|780.8|21
1644514700000|2022-02-10 17:38:20|781.6|781|781.7|781.1|781.9|781.3|781.6|781|32
1644514710000|2022-02-10 17:38:30|781.6|781|781.6|781|781.6|781|781.6|781|6
1644514720000|2022-02-10 17:38:40|||||||||9
1644514730000|2022-02-10 17:38:50|||||||||1
1644514740000|2022-02-10 17:39:00|781.4|780.8|781.9|781.3|781.9|781.3|781.4|780.8|24
1644514750000|2022-02-10 17:39:10|781.7|781.1|781.7|781.1|781.7|781.1|781.6|781|3
1644514770000|2022-02-10 17:39:30|781.9|781.3|781.6|781|781.9|781.3|781.6|781|9
1644514780000|2022-02-10 17:39:40|781.4|780.8|781.1|780.5|781.4|780.8|781.1|780.5|11
1644514790000|2022-02-10 17:39:50|781|780.4|781.1|780.5|781.3|780.7|781|780.4|29
1644514800000|2022-02-10 17:40:00|780.9|780.3|780.9|780.3|781|780.4|780.9|780.3|12
1644514810000|2022-02-10 17:40:10|781.1|780.5|781.4|780.8|781.4|780.8|781.1|780.5|9
1644514820000|2022-02-10 17:40:20|781.5|780.9|781.1|780.5|781.5|780.9|781.1|780.5|22
1644514830000|2022-02-10 17:40:30|781|780.4|781|780.4|781|780.4|780.6|780|38
1644514840000|2022-02-10 17:40:40|781.1|780.5|781.2|780.6|781.3|780.7|781|780.4|25
1644514850000|2022-02-10 17:40:50|781.3|780.7|781.4|780.8|781.4|780.8|781.2|780.6|46
1644514860000|2022-02-10 17:41:00|781.6|781|781.5|780.9|781.8|781.2|781.4|780.8|15
1644514870000|2022-02-10 17:41:10|781.6|781|781.6|781|781.8|781.2|781.6|781|20
1644514880000|2022-02-10 17:41:20|781.5|780.9|781.5|780.9|781.6|781|781.4|780.8|7
1644514890000|2022-02-10 17:41:30|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|6
1644514900000|2022-02-10 17:41:40|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|10
1644514910000|2022-02-10 17:41:50|781.5|780.9|781.6|781|781.6|781|781.5|780.9|6
1644514920000|2022-02-10 17:42:00|781.5|780.9|781.6|781|781.6|781|781.5|780.9|10
1644514930000|2022-02-10 17:42:10|781.8|781.2|782.2|781.6|782.2|781.6|781.8|781.2|28
1644514940000|2022-02-10 17:42:20|782.1|781.5|782.1|781.5|782.4|781.8|782|781.4|53
1644514950000|2022-02-10 17:42:30|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|54
1644514960000|2022-02-10 17:42:40|782.6|782|782.5|781.9|782.8|782.2|782.4|781.8|39
1644514970000|2022-02-10 17:42:50|782.4|781.8|782.4|781.8|782.4|781.8|782.3|781.7|17
1644514980000|2022-02-10 17:43:00|782.3|781.7|781.9|781.3|782.3|781.7|781.9|781.3|22
1644514990000|2022-02-10 17:43:10|||||||||1
1644515000000|2022-02-10 17:43:20|782.1|781.5|782.1|781.5|782.1|781.5|782|781.4|67
1644515010000|2022-02-10 17:43:30|782.3|781.7|782.1|781.5|782.3|781.7|782.1|781.5|31
1644515020000|2022-02-10 17:43:40|782|781.4|782|781.4|782|781.4|782|781.4|5
1644515030000|2022-02-10 17:43:50|781.9|781.3|782.1|781.5|782.1|781.5|781.9|781.3|4
1644515040000|2022-02-10 17:44:00|781.9|781.3|782.1|781.5|782.1|781.5|781.9|781.3|11
1644515050000|2022-02-10 17:44:10|782|781.4|782.3|781.7|782.4|781.8|782|781.4|10
1644515060000|2022-02-10 17:44:20|782.2|781.6|782|781.4|782.3|781.7|782|781.4|33
1644515070000|2022-02-10 17:44:30|782.1|781.5|782|781.4|782.1|781.5|782|781.4|10
1644515080000|2022-02-10 17:44:40|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|3
1644515090000|2022-02-10 17:44:50|||||||||35
1644515100000|2022-02-10 17:45:00|782.2|781.6|782.3|781.7|782.3|781.7|782.2|781.6|7
1644515170000|2022-02-10 17:46:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644515220000|2022-02-10 17:47:00|||||||||320
1644515230000|2022-02-10 17:47:10|||||||||2
1644515240000|2022-02-10 17:47:20|||||||||18
1644515250000|2022-02-10 17:47:30|||||||||5
1644515260000|2022-02-10 17:47:40|||||||||6
1644515270000|2022-02-10 17:47:50|||||||||8
1644515280000|2022-02-10 17:48:00|||||||||12
1644515290000|2022-02-10 17:48:10|782.5|781.9|782.6|782|782.6|782|782.5|781.9|7
1644515300000|2022-02-10 17:48:20|782.5|781.9|782.6|782|782.6|782|782.5|781.9|6
1644515310000|2022-02-10 17:48:30|782.8|782.2|783.1|782.5|783.1|782.5|782.7|782.1|46
1644515320000|2022-02-10 17:48:40|783|782.4|783|782.4|783.1|782.5|783|782.4|33
1644515330000|2022-02-10 17:48:50|783.1|782.5|783.1|782.5|783.1|782.5|783|782.4|6
1644515340000|2022-02-10 17:49:00|783|782.4|782.6|782|783|782.4|782.6|782|30
1644515350000|2022-02-10 17:49:10|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|6
1644515360000|2022-02-10 17:49:20|782.9|782.3|782.8|782.2|782.9|782.3|782.6|782|9
1644515370000|2022-02-10 17:49:30|782.6|782|782.6|782|782.6|782|782.6|782|6
1644515380000|2022-02-10 17:49:40|782.7|782.1|782.6|782|782.7|782.1|782.6|782|4
1644515390000|2022-02-10 17:49:50|||||||||4
1644515400000|2022-02-10 17:50:00|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|14
1644515410000|2022-02-10 17:50:10|783|782.4|782.8|782.2|783|782.4|782.8|782.2|9
1644515420000|2022-02-10 17:50:20|782.9|782.3|782.9|782.3|782.9|782.3|782.7|782.1|7
1644515430000|2022-02-10 17:50:30|782.7|782.1|782.6|782|782.7|782.1|782.6|782|4
1644515440000|2022-02-10 17:50:40|||||||||8
1644515450000|2022-02-10 17:50:50|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|41
1644515460000|2022-02-10 17:51:00|782.3|781.7|782.1|781.5|782.4|781.8|782.1|781.5|17
1644515470000|2022-02-10 17:51:10|782.2|781.6|783|782.4|783|782.4|782.2|781.6|42
1644515480000|2022-02-10 17:51:20|782.9|782.3|783.3|782.7|783.3|782.7|782.9|782.3|17
1644515490000|2022-02-10 17:51:30|783.2|782.6|783|782.4|783.2|782.6|782.9|782.3|35
1644515500000|2022-02-10 17:51:40|782.9|782.3|783|782.4|783|782.4|782.9|782.3|28
1644515510000|2022-02-10 17:51:50|782.9|782.3|782.9|782.3|782.9|782.3|782.8|782.2|20
1644515520000|2022-02-10 17:52:00|782.6|782|782.6|782|782.7|782.1|782.6|782|7
1644515530000|2022-02-10 17:52:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644515540000|2022-02-10 17:52:20|782.6|782|782.6|782|782.8|782.2|782.6|782|3
1644515550000|2022-02-10 17:52:30|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|27
1644515560000|2022-02-10 17:52:40|||||||||4
1644515570000|2022-02-10 17:52:50|783.1|782.5|782.9|782.3|783.1|782.5|782.9|782.3|9
1644515580000|2022-02-10 17:53:00|783|782.4|783|782.4|783|782.4|782.9|782.3|21
1644515590000|2022-02-10 17:53:10|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|4
1644515600000|2022-02-10 17:53:20|783|782.4|782.9|782.3|783|782.4|782.9|782.3|11
1644515610000|2022-02-10 17:53:30|782.8|782.2|782.8|782.2|782.9|782.3|782.8|782.2|9
1644515620000|2022-02-10 17:53:40|||||||||3
1644515630000|2022-02-10 17:53:50|782.7|782.1|782.4|781.8|782.7|782.1|782.4|781.8|11
1644515640000|2022-02-10 17:54:00|782.6|782|782.6|782|782.6|782|782.5|781.9|4
1644515650000|2022-02-10 17:54:10|782.8|782.2|782.8|782.2|782.8|782.2|782.7|782.1|2
1644515660000|2022-02-10 17:54:20|782.9|782.3|782.6|782|782.9|782.3|782.6|782|24
1644515670000|2022-02-10 17:54:30|782.7|782.1|782.9|782.3|783.2|782.6|782.7|782.1|69
1644515680000|2022-02-10 17:54:40|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|4
1644515690000|2022-02-10 17:54:50|782.7|782.1|782.6|782|782.7|782.1|782.6|782|2
1644515700000|2022-02-10 17:55:00|782.8|782.2|782.6|782|782.8|782.2|782.6|782|7
1644515710000|2022-02-10 17:55:10|||||||||3
1644515720000|2022-02-10 17:55:20|782.4|781.8|782.4|781.8|782.5|781.9|782.4|781.8|5
1644515730000|2022-02-10 17:55:30|||||||||2
1644515740000|2022-02-10 17:55:40|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|6
1644515750000|2022-02-10 17:55:50|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|14
1644515760000|2022-02-10 17:56:00|782.3|781.7|782.5|781.9|782.5|781.9|782.2|781.6|5
1644515770000|2022-02-10 17:56:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|2
1644515780000|2022-02-10 17:56:20|782.1|781.5|782.2|781.6|782.3|781.7|782.1|781.5|4
1644515790000|2022-02-10 17:56:30|782.1|781.5|781.9|781.3|782.1|781.5|781.9|781.3|5
1644515800000|2022-02-10 17:56:40|782|781.4|782|781.4|782|781.4|782|781.4|4
1644515810000|2022-02-10 17:56:50|782.1|781.5|782|781.4|782.1|781.5|782|781.4|5
1644515820000|2022-02-10 17:57:00|781.9|781.3|782|781.4|782.1|781.5|781.9|781.3|4
1644515830000|2022-02-10 17:57:10|781.9|781.3|782.4|781.8|782.4|781.8|781.9|781.3|34
1644515840000|2022-02-10 17:57:20|||||||||3
1644515850000|2022-02-10 17:57:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|1
1644515860000|2022-02-10 17:57:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|4
1644515880000|2022-02-10 17:58:00|||||||||4
1644515930000|2022-02-10 17:58:50|||||||||82
1644515940000|2022-02-10 17:59:00|782.1|781.5|782.1|781.5|782.1|781.5|782|781.4|14
1644515950000|2022-02-10 17:59:10|||||||||1
1644515970000|2022-02-10 17:59:30|782|781.4|782|781.4|782|781.4|782|781.4|9
1644515980000|2022-02-10 17:59:40|782.1|781.5|782|781.4|782.1|781.5|781.9|781.3|13
1644515990000|2022-02-10 17:59:50|781.9|781.3|781.9|781.3|781.9|781.3|781.6|781|27
1644516000000|2022-02-10 18:00:00|781.7|781.1|781.8|781.2|781.9|781.3|781.6|781|52
1644516010000|2022-02-10 18:00:10|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|18
1644516020000|2022-02-10 18:00:20|782|781.4|781.9|781.3|782|781.4|781.9|781.3|18
1644516030000|2022-02-10 18:00:30|782|781.4|782|781.4|782|781.4|782|781.4|10
1644516040000|2022-02-10 18:00:40|782.3|781.7|782.5|781.9|782.5|781.9|782.2|781.6|32
1644516050000|2022-02-10 18:00:50|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|8
1644516060000|2022-02-10 18:01:00|||||||||9
1644516070000|2022-02-10 18:01:10|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|11
1644516090000|2022-02-10 18:01:30|782.5|781.9|782.4|781.8|782.6|782|782.4|781.8|8
1644516100000|2022-02-10 18:01:40|||||||||16
1644516110000|2022-02-10 18:01:50|||||||||3
1644516120000|2022-02-10 18:02:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|6
1644516180000|2022-02-10 18:03:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|104
1644516190000|2022-02-10 18:03:10|782.6|782|782.6|782|782.6|782|782.6|782|1
1644516200000|2022-02-10 18:03:20|782.5|781.9|782.3|781.7|782.5|781.9|782.3|781.7|14
1644516210000|2022-02-10 18:03:30|782.2|781.6|782.3|781.7|782.3|781.7|782.1|781.5|14
1644516220000|2022-02-10 18:03:40|782.1|781.5|781.8|781.2|782.1|781.5|781.8|781.2|12
1644516230000|2022-02-10 18:03:50|||||||||4
1644516240000|2022-02-10 18:04:00|781.9|781.3|781.9|781.3|782|781.4|781.8|781.2|2
1644516250000|2022-02-10 18:04:10|782|781.4|781.9|781.3|782|781.4|781.9|781.3|2
1644516260000|2022-02-10 18:04:20|781.7|781.1|781.6|781|781.8|781.2|781.6|781|3
1644516270000|2022-02-10 18:04:30|781.7|781.1|781.8|781.2|781.8|781.2|781.6|781|7
1644516280000|2022-02-10 18:04:40|781.7|781.1|782|781.4|782|781.4|781.7|781.1|6
1644516290000|2022-02-10 18:04:50|782.1|781.5|782|781.4|782.1|781.5|781.9|781.3|13
1644516300000|2022-02-10 18:05:00|781.9|781.3|782|781.4|782|781.4|781.9|781.3|8
1644516310000|2022-02-10 18:05:10|781.9|781.3|781.6|781|781.9|781.3|781.6|781|5
1644516320000|2022-02-10 18:05:20|||||||||26
1644516330000|2022-02-10 18:05:30|||||||||3
1644516340000|2022-02-10 18:05:40|||||||||4
1644516350000|2022-02-10 18:05:50|781.5|780.9|781.6|781|781.6|781|781.5|780.9|16
1644516360000|2022-02-10 18:06:00|781.4|780.8|781.6|781|781.6|781|781.4|780.8|6
1644516370000|2022-02-10 18:06:10|||||||||2
1644516380000|2022-02-10 18:06:20|||||||||8
1644516390000|2022-02-10 18:06:30|||||||||3
1644516400000|2022-02-10 18:06:40|781.7|781.1|781.6|781|781.7|781.1|781.6|781|5
1644516410000|2022-02-10 18:06:50|||||||||12
1644516420000|2022-02-10 18:07:00|||||||||2
1644516430000|2022-02-10 18:07:10|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|2
1644516440000|2022-02-10 18:07:20|781.7|781.1|781.6|781|781.8|781.2|781.6|781|3
1644516450000|2022-02-10 18:07:30|781.4|780.8|781.6|781|781.6|781|781.4|780.8|11
1644516460000|2022-02-10 18:07:40|||||||||5
1644516470000|2022-02-10 18:07:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|3
1644516480000|2022-02-10 18:08:00|781.1|780.5|781.4|780.8|781.4|780.8|781.1|780.5|20
1644516490000|2022-02-10 18:08:10|||||||||2
1644516500000|2022-02-10 18:08:20|||||||||4
1644516510000|2022-02-10 18:08:30|781.6|781|781.6|781|781.6|781|781.6|781|6
1644516520000|2022-02-10 18:08:40|781.7|781.1|781.6|781|781.8|781.2|781.5|780.9|36
1644516540000|2022-02-10 18:09:00|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|2
1644516550000|2022-02-10 18:09:10|781.2|780.6|781.4|780.8|781.4|780.8|781.2|780.6|6
1644516560000|2022-02-10 18:09:20|781.5|780.9|781.5|780.9|781.6|781|781.5|780.9|13
1644516570000|2022-02-10 18:09:30|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|4
1644516580000|2022-02-10 18:09:40|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1644516590000|2022-02-10 18:09:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|7
1644516600000|2022-02-10 18:10:00|||||||||8
1644516610000|2022-02-10 18:10:10|781.3|780.7|781.6|781|781.9|781.3|781.3|780.7|16
1644516620000|2022-02-10 18:10:20|||||||||1
1644516630000|2022-02-10 18:10:30|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|18
1644516640000|2022-02-10 18:10:40|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|1
1644516650000|2022-02-10 18:10:50|781.6|781|781.6|781|781.7|781.1|781.6|781|8
1644516660000|2022-02-10 18:11:00|781.7|781.1|781.8|781.2|781.9|781.3|781.7|781.1|7
1644516670000|2022-02-10 18:11:10|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|3
1644516680000|2022-02-10 18:11:20|||||||||2
1644516690000|2022-02-10 18:11:30|||||||||9
1644516700000|2022-02-10 18:11:40|781.7|781.1|781.7|781.1|781.8|781.2|781.7|781.1|13
1644516710000|2022-02-10 18:11:50|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|1
1644516720000|2022-02-10 18:12:00|781.9|781.3|782|781.4|782|781.4|781.9|781.3|8
1644516730000|2022-02-10 18:12:10|781.9|781.3|781.9|781.3|782|781.4|781.9|781.3|7
1644516740000|2022-02-10 18:12:20|||||||||7
1644516750000|2022-02-10 18:12:30|781.7|781.1|781.6|781|781.7|781.1|781.6|781|5
1644516760000|2022-02-10 18:12:40|781.7|781.1|781.8|781.2|781.8|781.2|781.6|781|12
1644516770000|2022-02-10 18:12:50|781.9|781.3|782|781.4|782|781.4|781.9|781.3|15
1644516780000|2022-02-10 18:13:00|782.3|781.7|782|781.4|782.4|781.8|782|781.4|25
1644516790000|2022-02-10 18:13:10|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|3
1644516800000|2022-02-10 18:13:20|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|93
1644516810000|2022-02-10 18:13:30|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|16
1644516820000|2022-02-10 18:13:40|782|781.4|782.3|781.7|782.4|781.8|782|781.4|31
1644516830000|2022-02-10 18:13:50|782.4|781.8|782.3|781.7|782.4|781.8|782.3|781.7|4
1644516840000|2022-02-10 18:14:00|782.1|781.5|782.3|781.7|782.3|781.7|782.1|781.5|4
1644516850000|2022-02-10 18:14:10|782.5|781.9|782.4|781.8|782.5|781.9|782.4|781.8|18
1644516860000|2022-02-10 18:14:20|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|21
1644516870000|2022-02-10 18:14:30|||||||||12
1644516880000|2022-02-10 18:14:40|782.2|781.6|782.4|781.8|782.4|781.8|782.1|781.5|16
1644516890000|2022-02-10 18:14:50|782.5|781.9|782.5|781.9|782.6|782|782.5|781.9|14
1644516900000|2022-02-10 18:15:00|||||||||8
1644516910000|2022-02-10 18:15:10|782.6|782|782.6|782|782.6|782|782.6|782|7
1644516920000|2022-02-10 18:15:20|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|3
1644516930000|2022-02-10 18:15:30|||||||||2
1644516940000|2022-02-10 18:15:40|782.6|782|782.5|781.9|782.6|782|782.5|781.9|6
1644516950000|2022-02-10 18:15:50|||||||||8
1644516960000|2022-02-10 18:16:00|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|4
1644516970000|2022-02-10 18:16:10|||||||||20
1644516980000|2022-02-10 18:16:20|782.6|782|782.1|781.5|782.6|782|782.1|781.5|15
1644516990000|2022-02-10 18:16:30|782.2|781.6|782.2|781.6|782.3|781.7|782.2|781.6|7
1644517000000|2022-02-10 18:16:40|782.3|781.7|782.1|781.5|782.3|781.7|782.1|781.5|1
1644517010000|2022-02-10 18:16:50|||||||||1
1644517020000|2022-02-10 18:17:00|782.2|781.6|782|781.4|782.3|781.7|781.9|781.3|7
1644517030000|2022-02-10 18:17:10|782.1|781.5|782.1|781.5|782.1|781.5|782|781.4|12
1644517040000|2022-02-10 18:17:20|782|781.4|782|781.4|782|781.4|782|781.4|12
1644517050000|2022-02-10 18:17:30|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|2
1644517060000|2022-02-10 18:17:40|782|781.4|782|781.4|782|781.4|782|781.4|33
1644517070000|2022-02-10 18:17:50|781.9|781.3|781.9|781.3|781.9|781.3|781.9|781.3|2
1644517080000|2022-02-10 18:18:00|782|781.4|782|781.4|782|781.4|781.9|781.3|36
1644517090000|2022-02-10 18:18:10|781.9|781.3|781.9|781.3|782|781.4|781.9|781.3|15
1644517100000|2022-02-10 18:18:20|||||||||5
1644517110000|2022-02-10 18:18:30|||||||||3
1644517120000|2022-02-10 18:18:40|781.8|781.2|781.9|781.3|781.9|781.3|781.8|781.2|6
1644517130000|2022-02-10 18:18:50|781.5|780.9|781.6|781|781.6|781|781.4|780.8|9
1644517140000|2022-02-10 18:19:00|||||||||4
1644517150000|2022-02-10 18:19:10|781.5|780.9|781|780.4|781.5|780.9|781|780.4|17
1644517160000|2022-02-10 18:19:20|780.9|780.3|780.9|780.3|780.9|780.3|780.4|779.8|72
1644517170000|2022-02-10 18:19:30|781|780.4|780.9|780.3|781|780.4|780.9|780.3|3
1644517180000|2022-02-10 18:19:40|781|780.4|781.1|780.5|781.4|780.8|781|780.4|33
1644517190000|2022-02-10 18:19:50|781.2|780.6|781.1|780.5|781.3|780.7|781.1|780.5|5
1644517200000|2022-02-10 18:20:00|781.2|780.6|781.4|780.8|781.4|780.8|781.2|780.6|17
1644517210000|2022-02-10 18:20:10|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|10
1644517220000|2022-02-10 18:20:20|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|6
1644517230000|2022-02-10 18:20:30|781.6|781|781.2|780.6|781.7|781.1|781.2|780.6|16
1644517240000|2022-02-10 18:20:40|781|780.4|781.1|780.5|781.2|780.6|781|780.4|10
1644517250000|2022-02-10 18:20:50|781.2|780.6|781.2|780.6|781.2|780.6|781.1|780.5|2
1644517260000|2022-02-10 18:21:00|||||||||21
1644517280000|2022-02-10 18:21:20|781.1|780.5|781.2|780.6|781.2|780.6|780.9|780.3|9
1644517290000|2022-02-10 18:21:30|||||||||7
1644517300000|2022-02-10 18:21:40|||||||||16
1644517310000|2022-02-10 18:21:50|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|11
1644517320000|2022-02-10 18:22:00|||||||||4
1644517330000|2022-02-10 18:22:10|781.1|780.5|781|780.4|781.1|780.5|780.9|780.3|16
1644517340000|2022-02-10 18:22:20|781.1|780.5|780.9|780.3|781.1|780.5|780.9|780.3|6
1644517350000|2022-02-10 18:22:30|781|780.4|781.1|780.5|781.1|780.5|780.9|780.3|7
1644517360000|2022-02-10 18:22:40|781|780.4|781|780.4|781|780.4|780.9|780.3|6
1644517370000|2022-02-10 18:22:50|781.2|780.6|781.1|780.5|781.2|780.6|781|780.4|3
1644517380000|2022-02-10 18:23:00|781|780.4|781|780.4|781|780.4|780.9|780.3|10
1644517390000|2022-02-10 18:23:10|780.9|780.3|780.9|780.3|781|780.4|780.9|780.3|4
1644517400000|2022-02-10 18:23:20|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|12
1644517410000|2022-02-10 18:23:30|780.8|780.2|779.5|778.9|780.8|780.2|779.4|778.8|174
1644517420000|2022-02-10 18:23:40|779.7|779.1|779.5|778.9|779.7|779.1|779.5|778.9|24
1644517430000|2022-02-10 18:23:50|778.9|778.3|779|778.4|779|778.4|778.8|778.2|43
1644517440000|2022-02-10 18:24:00|778.9|778.3|779.1|778.5|779.3|778.7|778.8|778.2|44
1644517450000|2022-02-10 18:24:10|778.9|778.3|779.4|778.8|779.4|778.8|778.9|778.3|8
1644517460000|2022-02-10 18:24:20|779.5|778.9|779.5|778.9|779.5|778.9|779.4|778.8|6
1644517470000|2022-02-10 18:24:30|779.4|778.8|779.6|779|779.6|779|779.4|778.8|26
1644517480000|2022-02-10 18:24:40|779.7|779.1|779.6|779|779.8|779.2|779.6|779|8
1644517490000|2022-02-10 18:24:50|779.5|778.9|779|778.4|779.5|778.9|778.9|778.3|16
1644517500000|2022-02-10 18:25:00|778.9|778.3|777.5|776.9|778.9|778.3|777.1|776.5|126
1644517510000|2022-02-10 18:25:10|777.7|777.1|777.5|776.9|777.8|777.2|777.4|776.8|23
1644517520000|2022-02-10 18:25:20|777.6|777|777.5|776.9|777.6|777|777.4|776.8|12
1644517530000|2022-02-10 18:25:30|777.7|777.1|777.5|776.9|777.7|777.1|777.5|776.9|52
1644517540000|2022-02-10 18:25:40|777.7|777.1|777.7|777.1|777.8|777.2|777.6|777|4
1644517550000|2022-02-10 18:25:50|777.8|777.2|777.5|776.9|777.8|777.2|777.5|776.9|5
1644517560000|2022-02-10 18:26:00|777.4|776.8|777.5|776.9|777.6|777|777.4|776.8|24
1644517570000|2022-02-10 18:26:10|777.4|776.8|777.7|777.1|777.7|777.1|777.4|776.8|13
1644517580000|2022-02-10 18:26:20|777.6|777|776.5|775.9|778.1|777.3|776.5|775.9|85
1644517590000|2022-02-10 18:26:30|775.9|775.3|776|775.4|776|775.4|775.7|775.1|45
1644517600000|2022-02-10 18:26:40|776.3|775.7|776.6|776|776.6|776|776.3|775.7|21
1644517610000|2022-02-10 18:26:50|776.7|776.1|776.9|776.3|776.9|776.3|776.7|776.1|18
1644517620000|2022-02-10 18:27:00|777.1|776.5|778|777.4|778|777.4|776.9|776.3|41
1644517630000|2022-02-10 18:27:10|777.9|777.3|777.9|777.3|778.1|777.5|777.8|777.2|37
1644517640000|2022-02-10 18:27:20|777.6|777|777.8|777.2|777.8|777.2|777.6|777|3
1644517650000|2022-02-10 18:27:30|777.7|777.1|777.8|777.2|777.8|777.2|777.6|777|4
1644517660000|2022-02-10 18:27:40|777.9|777.3|777.6|777|778|777.4|777.5|776.9|6
1644517670000|2022-02-10 18:27:50|777.7|777.1|777.4|776.8|777.8|777.2|777.4|776.8|6
1644517680000|2022-02-10 18:28:00|777.6|777|777.8|777.2|777.8|777.2|777.4|776.8|24
1644517690000|2022-02-10 18:28:10|777.6|777|777.6|777|777.6|777|777.6|777|5
1644517700000|2022-02-10 18:28:20|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|1
1644517710000|2022-02-10 18:28:30|||||||||1
1644517720000|2022-02-10 18:28:40|777.7|777.1|777.8|777.2|777.8|777.2|777.6|777|19
1644517730000|2022-02-10 18:28:50|777.5|776.9|777.6|777|777.6|777|777.5|776.9|25
1644517740000|2022-02-10 18:29:00|777.7|777.1|777.5|776.9|777.7|777.1|777.5|776.9|33
1644517750000|2022-02-10 18:29:10|777.6|777|777.5|776.9|777.6|777|777.5|776.9|12
1644517760000|2022-02-10 18:29:20|777.4|776.8|777.4|776.8|777.4|776.8|777.2|776.6|7
1644517770000|2022-02-10 18:29:30|777.2|776.6|776.9|776.3|777.2|776.6|776.9|776.3|50
1644517780000|2022-02-10 18:29:40|777|776.4|776.9|776.3|777|776.4|776.9|776.3|13
1644517790000|2022-02-10 18:29:50|777|776.4|777|776.4|777|776.4|777|776.4|29
1644517800000|2022-02-10 18:30:00|777.1|776.5|777.3|776.7|777.4|776.8|777|776.4|16
1644517810000|2022-02-10 18:30:10|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|13
1644517820000|2022-02-10 18:30:20|777.5|776.9|777.4|776.8|777.6|777|777.4|776.8|13
1644517830000|2022-02-10 18:30:30|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|6
1644517840000|2022-02-10 18:30:40|777.5|776.9|777.5|776.9|777.5|776.9|777.4|776.8|9
1644517850000|2022-02-10 18:30:50|777.4|776.8|776.8|776.2|777.4|776.8|776.6|776|20
1644517860000|2022-02-10 18:31:00|776.9|776.3|777|776.4|777|776.4|776.9|776.3|12
1644517870000|2022-02-10 18:31:10|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|20
1644517880000|2022-02-10 18:31:20|777.7|777.1|777.6|777|777.7|777.1|777.6|777|18
1644517890000|2022-02-10 18:31:30|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|13
1644517900000|2022-02-10 18:31:40|777.4|776.8|777.4|776.8|777.5|776.9|777.4|776.8|8
1644517910000|2022-02-10 18:31:50|||||||||2
1644517920000|2022-02-10 18:32:00|777.5|776.9|777.5|776.9|777.5|776.9|777.4|776.8|7
1644517930000|2022-02-10 18:32:10|777.4|776.8|777|776.4|777.4|776.8|776.9|776.3|6
1644517940000|2022-02-10 18:32:20|777.2|776.6|777|776.4|777.3|776.7|776.9|776.3|9
1644517950000|2022-02-10 18:32:30|776.9|776.3|777|776.4|777|776.4|776.9|776.3|8
1644517960000|2022-02-10 18:32:40|||||||||26
1644517970000|2022-02-10 18:32:50|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|12
1644517980000|2022-02-10 18:33:00|777.5|776.9|777.3|776.7|777.5|776.9|777.3|776.7|5
1644517990000|2022-02-10 18:33:10|777.2|776.6|777.3|776.7|777.3|776.7|777.1|776.5|2
1644518000000|2022-02-10 18:33:20|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|17
1644518010000|2022-02-10 18:33:30|||||||||14
1644518020000|2022-02-10 18:33:40|777.2|776.6|777.2|776.6|777.3|776.7|777.2|776.6|2
1644518030000|2022-02-10 18:33:50|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1644518040000|2022-02-10 18:34:00|||||||||4
1644518050000|2022-02-10 18:34:10|777.4|776.8|777.4|776.8|777.5|776.9|777.4|776.8|19
1644518060000|2022-02-10 18:34:20|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|11
1644518070000|2022-02-10 18:34:30|||||||||10
1644518080000|2022-02-10 18:34:40|777.4|776.8|776.8|776.2|777.4|776.8|776.8|776.2|22
1644518090000|2022-02-10 18:34:50|776.7|776.1|776.7|776.1|776.8|776.2|776.7|776.1|0
1644518100000|2022-02-10 18:35:00|776.6|776|776.8|776.2|776.8|776.2|776.5|775.9|9
1644518110000|2022-02-10 18:35:10|776.6|776|776.5|775.9|776.6|776|776.5|775.9|4
1644518120000|2022-02-10 18:35:20|||||||||40
1644518130000|2022-02-10 18:35:30|776.4|775.8|776.3|775.7|776.5|775.9|776.1|775.5|14
1644518140000|2022-02-10 18:35:40|776.2|775.6|776.3|775.7|776.3|775.7|776.1|775.5|31
1644518150000|2022-02-10 18:35:50|776.6|776|776.5|775.9|776.7|776.1|776.5|775.9|16
1644518160000|2022-02-10 18:36:00|776.4|775.8|776.8|776.2|776.9|776.3|776.2|775.6|14
1644518170000|2022-02-10 18:36:10|776.7|776.1|776.1|775.5|776.7|776.1|776.1|775.5|72
1644518180000|2022-02-10 18:36:20|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|6
1644518190000|2022-02-10 18:36:30|776.1|775.5|775.9|775.3|776.3|775.7|775.8|775.2|14
1644518200000|2022-02-10 18:36:40|775.8|775.2|775.3|774.7|775.8|775.2|775.3|774.7|25
1644518210000|2022-02-10 18:36:50|775.1|774.5|775.3|774.7|775.3|774.7|775|774.4|42
1644518220000|2022-02-10 18:37:00|775.1|774.5|775|774.4|775.3|774.7|774.9|774.3|47
1644518230000|2022-02-10 18:37:10|774.8|774.2|774.8|774.2|774.8|774.2|774.7|774.1|22
1644518240000|2022-02-10 18:37:20|774.7|774.1|774.6|774|774.9|774.3|774.6|774|24
1644518250000|2022-02-10 18:37:30|774.4|773.8|774.4|773.8|774.5|773.9|774.3|773.7|93
1644518260000|2022-02-10 18:37:40|774.5|773.9|774.3|773.7|774.5|773.9|774.3|773.7|8
1644518270000|2022-02-10 18:37:50|774.2|773.6|773.8|773.2|774.2|773.6|773.2|772.6|108
1644518280000|2022-02-10 18:38:00|773.7|773.1|773.8|773.2|773.9|773.3|773.6|773|48
1644518290000|2022-02-10 18:38:10|774|773.4|774.2|773.6|774.2|773.6|774|773.4|59
1644518300000|2022-02-10 18:38:20|774|773.4|773.9|773.3|774.2|773.6|773.9|773.3|11
1644518310000|2022-02-10 18:38:30|774|773.4|774.2|773.6|774.2|773.6|773.9|773.3|19
1644518320000|2022-02-10 18:38:40|774.1|773.5|774.3|773.7|774.4|773.8|774.1|773.5|11
1644518330000|2022-02-10 18:38:50|774.2|773.6|774|773.4|774.3|773.7|774|773.4|5
1644518340000|2022-02-10 18:39:00|773.8|773.2|774.1|773.5|774.3|773.7|773.8|773.2|22
1644518350000|2022-02-10 18:39:10|773.6|773|773.4|772.8|773.6|773|773.4|772.8|5
1644518360000|2022-02-10 18:39:20|773.3|772.7|773|772.4|773.3|772.7|772.8|772.2|19
1644518370000|2022-02-10 18:39:30|772.9|772.3|772.5|771.9|772.9|772.3|772.4|771.8|9
1644518380000|2022-02-10 18:39:40|772.7|772.1|772.5|771.9|772.7|772.1|772.4|771.8|16
1644518390000|2022-02-10 18:39:50|772.4|771.8|771.8|771.2|772.4|771.8|771.6|771|13
1644518400000|2022-02-10 18:40:00|772|771.4|772.3|771.7|772.3|771.7|771.9|771.3|92
1644518410000|2022-02-10 18:40:10|772.5|771.9|772.6|772|772.9|772.3|772.5|771.9|65
1644518420000|2022-02-10 18:40:20|772.8|772.2|772.9|772.3|773|772.4|772.8|772.2|24
1644518430000|2022-02-10 18:40:30|772.6|772|772.9|772.3|772.9|772.3|772.4|771.8|22
1644518440000|2022-02-10 18:40:40|773|772.4|773|772.4|773|772.4|773|772.4|11
1644518450000|2022-02-10 18:40:50|772.9|772.3|772.9|772.3|773.1|772.5|772.9|772.3|62
1644518460000|2022-02-10 18:41:00|772.8|772.2|772.8|772.2|772.8|772.2|772.5|771.9|37
1644518470000|2022-02-10 18:41:10|773|772.4|773.5|772.9|773.5|772.9|773|772.4|31
1644518480000|2022-02-10 18:41:20|773.1|772.5|773.7|773.1|773.7|773.1|773.1|772.5|44
1644518490000|2022-02-10 18:41:30|773.9|773.3|774.3|773.7|774.3|773.7|773.8|773.2|20
1644518500000|2022-02-10 18:41:40|774.2|773.6|774.3|773.7|774.3|773.7|774.1|773.5|5
1644518510000|2022-02-10 18:41:50|774.2|773.6|774|773.4|774.2|773.6|773.9|773.3|23
1644518520000|2022-02-10 18:42:00|774.2|773.6|774.3|773.7|774.3|773.7|774|773.4|41
1644518530000|2022-02-10 18:42:10|774.4|773.8|774.7|774.1|774.7|774.1|774.4|773.8|36
1644518540000|2022-02-10 18:42:20|774.6|774|774.3|773.7|774.7|774.1|774|773.4|12
1644518550000|2022-02-10 18:42:30|774.4|773.8|774.4|773.8|774.4|773.8|774.1|773.5|21
1644518560000|2022-02-10 18:42:40|775.1|774.5|774.8|774.2|775.2|774.6|774.8|774.2|62
1644518570000|2022-02-10 18:42:50|774.9|774.3|775.2|774.6|775.2|774.6|774.9|774.3|7
1644518580000|2022-02-10 18:43:00|775.1|774.5|775.1|774.5|775.1|774.5|774.9|774.3|9
1644518590000|2022-02-10 18:43:10|775|774.4|775.1|774.5|775.3|774.7|775|774.4|15
1644518600000|2022-02-10 18:43:20|775.2|774.6|775.1|774.5|775.3|774.7|775|774.4|5
1644518610000|2022-02-10 18:43:30|775.2|774.6|775.3|774.7|775.4|774.8|775.2|774.6|30
1644518620000|2022-02-10 18:43:40|||||||||1
1644518630000|2022-02-10 18:43:50|775.1|774.5|775.1|774.5|775.3|774.7|775|774.4|14
1644518640000|2022-02-10 18:44:00|775|774.4|775.1|774.5|775.3|774.7|775|774.4|13
1644518650000|2022-02-10 18:44:10|775.3|774.7|775|774.4|775.3|774.7|774.9|774.3|19
1644518660000|2022-02-10 18:44:20|775.1|774.5|775.1|774.5|775.3|774.7|775|774.4|18
1644518670000|2022-02-10 18:44:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|1
1644518680000|2022-02-10 18:44:40|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|7
1644518690000|2022-02-10 18:44:50|775.4|774.8|775.3|774.7|775.4|774.8|775.2|774.6|2
1644518700000|2022-02-10 18:45:00|775.1|774.5|775.4|774.8|775.4|774.8|775.1|774.5|18
1644518710000|2022-02-10 18:45:10|775.2|774.6|775.3|774.7|775.3|774.7|775|774.4|19
1644518720000|2022-02-10 18:45:20|775.2|774.6|775|774.4|775.2|774.6|775|774.4|3
1644518730000|2022-02-10 18:45:30|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|5
1644518740000|2022-02-10 18:45:40|775|774.4|775|774.4|775.1|774.5|774.9|774.3|5
1644518750000|2022-02-10 18:45:50|775.1|774.5|774.9|774.3|775.1|774.5|774.9|774.3|15
1644518760000|2022-02-10 18:46:00|774.7|774.1|775|774.4|775|774.4|774.6|774|13
1644518770000|2022-02-10 18:46:10|775.1|774.5|775.1|774.5|775.4|774.8|775.1|774.5|155
1644518780000|2022-02-10 18:46:20|775.2|774.6|775.1|774.5|775.3|774.7|775.1|774.5|16
1644518790000|2022-02-10 18:46:30|775.3|774.7|775.3|774.7|775.4|774.8|775.3|774.7|9
1644518800000|2022-02-10 18:46:40|775.5|774.9|775.8|775.2|775.8|775.2|775.4|774.8|36
1644518810000|2022-02-10 18:46:50|775.7|775.1|775.9|775.3|775.9|775.3|775.6|775|27
1644518820000|2022-02-10 18:47:00|775.8|775.2|775.5|774.9|775.9|775.3|775.4|774.8|23
1644518830000|2022-02-10 18:47:10|775.6|775|775.4|774.8|775.6|775|775.3|774.7|5
1644518840000|2022-02-10 18:47:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|10
1644518850000|2022-02-10 18:47:30|775.6|775|775.6|775|775.6|775|775.6|775|2
1644518860000|2022-02-10 18:47:40|775.8|775.2|775.8|775.2|775.8|775.2|775.6|775|11
1644518870000|2022-02-10 18:47:50|||||||||10
1644518880000|2022-02-10 18:48:00|775.6|775|775.8|775.2|775.8|775.2|775.6|775|4
1644518890000|2022-02-10 18:48:10|775.9|775.3|776.3|775.7|776.5|775.9|775.8|775.2|32
1644518900000|2022-02-10 18:48:20|776.1|775.5|776.3|775.7|776.3|775.7|776|775.4|996
1644518910000|2022-02-10 18:48:30|776.2|775.6|776.4|775.8|776.4|775.8|776.2|775.6|46
1644518920000|2022-02-10 18:48:40|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|7
1644518930000|2022-02-10 18:48:50|776.2|775.6|776.1|775.5|776.4|775.8|775.9|775.3|50
1644518940000|2022-02-10 18:49:00|776|775.4|776.1|775.5|776.1|775.5|776|775.4|125
1644518950000|2022-02-10 18:49:10|776.2|775.6|776.2|775.6|776.2|775.6|776.1|775.5|1
1644518960000|2022-02-10 18:49:20|776.1|775.5|776.5|775.9|776.7|776.1|776.1|775.5|20
1644518970000|2022-02-10 18:49:30|776.6|776|776.5|775.9|776.6|776|776.5|775.9|6
1644518980000|2022-02-10 18:49:40|||||||||6
1644518990000|2022-02-10 18:49:50|776.6|776|776.7|776.1|776.7|776.1|776.6|776|9
1644519000000|2022-02-10 18:50:00|776.8|776.2|776.9|776.3|776.9|776.3|776.7|776.1|8
1644519010000|2022-02-10 18:50:10|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|4
1644519020000|2022-02-10 18:50:20|776.3|775.7|776.6|776|776.6|776|776.3|775.7|17
1644519030000|2022-02-10 18:50:30|776.7|776.1|777|776.4|777|776.4|776.6|776|28
1644519040000|2022-02-10 18:50:40|776.6|776|776.6|776|776.6|776|776.6|776|4
1644519050000|2022-02-10 18:50:50|776.5|775.9|776.2|775.6|776.5|775.9|776.2|775.6|7
1644519060000|2022-02-10 18:51:00|776.1|775.5|776.2|775.6|776.3|775.7|776.1|775.5|4
1644519070000|2022-02-10 18:51:10|776.5|775.9|776.5|775.9|776.5|775.9|776.4|775.8|4
1644519080000|2022-02-10 18:51:20|||||||||8
1644519090000|2022-02-10 18:51:30|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|65
1644519100000|2022-02-10 18:51:40|776.4|775.8|776.5|775.9|776.5|775.9|776.4|775.8|3
1644519110000|2022-02-10 18:51:50|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|12
1644519120000|2022-02-10 18:52:00|776.5|775.9|776.7|776.1|776.8|776.2|776.5|775.9|11
1644519130000|2022-02-10 18:52:10|||||||||2
1644519140000|2022-02-10 18:52:20|776.6|776|776.5|775.9|776.6|776|776.5|775.9|21
1644519150000|2022-02-10 18:52:30|776.4|775.8|776.2|775.6|776.4|775.8|776.1|775.5|15
1644519160000|2022-02-10 18:52:40|776.4|775.8|776.5|775.9|776.5|775.9|776.3|775.7|17
1644519170000|2022-02-10 18:52:50|776.4|775.8|776.3|775.7|776.4|775.8|776.3|775.7|4
1644519180000|2022-02-10 18:53:00|776.4|775.8|776.4|775.8|776.5|775.9|776.4|775.8|3
1644519190000|2022-02-10 18:53:10|776.3|775.7|776.5|775.9|776.5|775.9|776.2|775.6|4
1644519200000|2022-02-10 18:53:20|776.7|776.1|776.6|776|776.7|776.1|776.6|776|21
1644519210000|2022-02-10 18:53:30|776.7|776.1|776.5|775.9|776.7|776.1|776.5|775.9|5
1644519220000|2022-02-10 18:53:40|776.6|776|776.6|776|776.7|776.1|776.6|776|12
1644519230000|2022-02-10 18:53:50|776.7|776.1|776.9|776.3|777|776.4|776.7|776.1|11
1644519240000|2022-02-10 18:54:00|776.7|776.1|777.4|776.8|777.4|776.8|776.7|776.1|27
1644519250000|2022-02-10 18:54:10|777.2|776.6|777.4|776.8|777.4|776.8|777.1|776.5|41
1644519260000|2022-02-10 18:54:20|777.1|776.5|777.1|776.5|777.2|776.6|777.1|776.5|5
1644519270000|2022-02-10 18:54:30|777.2|776.6|777.2|776.6|777.4|776.8|777.2|776.6|13
1644519280000|2022-02-10 18:54:40|777.3|776.7|777.2|776.6|777.4|776.8|777.1|776.5|8
1644519290000|2022-02-10 18:54:50|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|10
1644519300000|2022-02-10 18:55:00|777.1|776.5|777|776.4|777.1|776.5|777|776.4|9
1644519310000|2022-02-10 18:55:10|776.8|776.2|777|776.4|777|776.4|776.8|776.2|8
1644519320000|2022-02-10 18:55:20|776.9|776.3|776.7|776.1|777|776.4|776.6|776|5
1644519330000|2022-02-10 18:55:30|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|7
1644519340000|2022-02-10 18:55:40|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|7
1644519350000|2022-02-10 18:55:50|776.9|776.3|776.7|776.1|776.9|776.3|776.7|776.1|0
1644519360000|2022-02-10 18:56:00|777.1|776.5|777.2|776.6|777.2|776.6|777|776.4|8
1644519370000|2022-02-10 18:56:10|777.1|776.5|777.2|776.6|777.2|776.6|776.9|776.3|3
1644519380000|2022-02-10 18:56:20|777|776.4|776.7|776.1|777|776.4|776.6|776|5
1644519390000|2022-02-10 18:56:30|776.9|776.3|777|776.4|777|776.4|776.8|776.2|10
1644519400000|2022-02-10 18:56:40|777.1|776.5|777.1|776.5|777.1|776.5|777|776.4|3
1644519410000|2022-02-10 18:56:50|777|776.4|776.7|776.1|777|776.4|776.7|776.1|3
1644519420000|2022-02-10 18:57:00|776.6|776|776.1|775.5|776.6|776|776.1|775.5|17
1644519430000|2022-02-10 18:57:10|776|775.4|776.3|775.7|776.5|775.9|776|775.4|30
1644519440000|2022-02-10 18:57:20|776.2|775.6|776.3|775.7|776.3|775.7|776.2|775.6|1
1644519450000|2022-02-10 18:57:30|776.5|775.9|776.7|776.1|776.8|776.2|776.5|775.9|7
1644519460000|2022-02-10 18:57:40|776.8|776.2|776.7|776.1|776.9|776.3|776.7|776.1|6
1644519470000|2022-02-10 18:57:50|776.8|776.2|776.6|776|776.8|776.2|776.6|776|2
1644519480000|2022-02-10 18:58:00|776.3|775.7|776.5|775.9|776.6|776|776.3|775.7|37
1644519490000|2022-02-10 18:58:10|776.6|776|776.7|776.1|776.7|776.1|776.6|776|2
1644519500000|2022-02-10 18:58:20|776.6|776|776.7|776.1|776.7|776.1|776.6|776|1
1644519510000|2022-02-10 18:58:30|776.9|776.3|776.7|776.1|777|776.4|776.7|776.1|8
1644519520000|2022-02-10 18:58:40|776.8|776.2|777.2|776.6|777.3|776.7|776.8|776.2|55
1644519530000|2022-02-10 18:58:50|777.1|776.5|777.2|776.6|777.3|776.7|777.1|776.5|1
1644519540000|2022-02-10 18:59:00|777.3|776.7|777|776.4|777.3|776.7|777|776.4|20
1644519550000|2022-02-10 18:59:10|777.1|776.5|777.1|776.5|777.1|776.5|777|776.4|3
1644519560000|2022-02-10 18:59:20|777|776.4|777|776.4|777.1|776.5|777|776.4|1
1644519570000|2022-02-10 18:59:30|777.1|776.5|777.2|776.6|777.2|776.6|777.1|776.5|1
1644519580000|2022-02-10 18:59:40|777.3|776.7|777.1|776.5|777.3|776.7|777.1|776.5|7
1644519590000|2022-02-10 18:59:50|777|776.4|777|776.4|777|776.4|777|776.4|69
1644519600000|2022-02-10 19:00:00|776.8|776.2|776.6|776|776.8|776.2|776.6|776|14
1644519610000|2022-02-10 19:00:10|776.7|776.1|776.5|775.9|776.7|776.1|776.5|775.9|2
1644519620000|2022-02-10 19:00:20|776.6|776|776.7|776.1|776.7|776.1|776.6|776|7
1644519630000|2022-02-10 19:00:30|776.6|776|776.7|776.1|776.7|776.1|776.6|776|17
1644519640000|2022-02-10 19:00:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|5
1644519650000|2022-02-10 19:00:50|776.7|776.1|777.4|776.8|777.5|776.9|776.7|776.1|14
1644519660000|2022-02-10 19:01:00|777.3|776.7|777.4|776.8|777.5|776.9|777.2|776.6|45
1644519670000|2022-02-10 19:01:10|777.2|776.6|777.4|776.8|777.5|776.9|777.2|776.6|3
1644519680000|2022-02-10 19:01:20|777.6|777|777.6|777|777.9|777.3|777.5|776.9|13
1644519690000|2022-02-10 19:01:30|777.7|777.1|777.5|776.9|777.7|777.1|777.5|776.9|18
1644519700000|2022-02-10 19:01:40|777.6|777|777.6|777|777.6|777|777.5|776.9|4
1644519710000|2022-02-10 19:01:50|||||||||10
1644519720000|2022-02-10 19:02:00|777.5|776.9|777.2|776.6|777.5|776.9|777.2|776.6|14
1644519730000|2022-02-10 19:02:10|777.4|776.8|777.5|776.9|777.6|777|777.4|776.8|5
1644519740000|2022-02-10 19:02:20|777.6|777|777.5|776.9|777.6|777|777.4|776.8|3
1644519750000|2022-02-10 19:02:30|777.6|777|777.6|777|777.6|777|777.5|776.9|4
1644519760000|2022-02-10 19:02:40|777.5|776.9|777.5|776.9|777.6|777|777.5|776.9|12
1644519770000|2022-02-10 19:02:50|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|3
1644519780000|2022-02-10 19:03:00|||||||||4
1644519800000|2022-02-10 19:03:20|777.6|777|777.5|776.9|777.6|777|777.5|776.9|10
1644519810000|2022-02-10 19:03:30|||||||||2
1644519820000|2022-02-10 19:03:40|||||||||2
1644519830000|2022-02-10 19:03:50|777.6|777|777.9|777.3|777.9|777.3|777.6|777|15
1644519840000|2022-02-10 19:04:00|778|777.4|778|777.4|778.2|777.6|778|777.4|7
1644519850000|2022-02-10 19:04:10|778.1|777.5|778|777.4|778.1|777.5|778|777.4|9
1644519860000|2022-02-10 19:04:20|778.1|777.5|778|777.4|778.1|777.5|778|777.4|12
1644519870000|2022-02-10 19:04:30|777.9|777.3|777.8|777.2|777.9|777.3|777.8|777.2|11
1644519880000|2022-02-10 19:04:40|777.7|777.1|777.6|777|777.7|777.1|777.6|777|7
1644519890000|2022-02-10 19:04:50|777.7|777.1|777.7|777.1|777.7|777.1|777.6|777|9
1644519900000|2022-02-10 19:05:00|777.6|777|777.6|777|777.7|777.1|777.3|776.7|26
1644519910000|2022-02-10 19:05:10|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|1
1644519920000|2022-02-10 19:05:20|777.8|777.2|777.7|777.1|777.8|777.2|777.6|777|8
1644519930000|2022-02-10 19:05:30|777.8|777.2|777.8|777.2|777.8|777.2|777.7|777.1|20
1644519940000|2022-02-10 19:05:40|777.6|777|777.7|777.1|777.7|777.1|777.6|777|30
1644519950000|2022-02-10 19:05:50|777.8|777.2|777.6|777|777.8|777.2|777.6|777|32
1644519960000|2022-02-10 19:06:00|777.5|776.9|777.5|776.9|777.7|777.1|777.3|776.7|19
1644519970000|2022-02-10 19:06:10|777.3|776.7|777.5|776.9|777.5|776.9|777.3|776.7|15
1644519980000|2022-02-10 19:06:20|777.4|776.8|777.5|776.9|777.5|776.9|777.3|776.7|29
1644519990000|2022-02-10 19:06:30|777.4|776.8|777.3|776.7|777.5|776.9|777.3|776.7|15
1644520000000|2022-02-10 19:06:40|777.2|776.6|777.1|776.5|777.2|776.6|777.1|776.5|30
1644520010000|2022-02-10 19:06:50|777|776.4|777|776.4|777|776.4|777|776.4|3
1644520020000|2022-02-10 19:07:00|776.9|776.3|777.1|776.5|777.1|776.5|776.9|776.3|56
1644520030000|2022-02-10 19:07:10|777.4|776.8|777.2|776.6|777.4|776.8|777.2|776.6|26
1644520040000|2022-02-10 19:07:20|777.3|776.7|777.4|776.8|777.6|777|777.3|776.7|8
1644520050000|2022-02-10 19:07:30|777.5|776.9|777|776.4|777.5|776.9|777|776.4|62
1644520060000|2022-02-10 19:07:40|777.1|776.5|776.8|776.2|777.1|776.5|776.8|776.2|26
1644520070000|2022-02-10 19:07:50|776.9|776.3|777|776.4|777.1|776.5|776.9|776.3|2
1644520080000|2022-02-10 19:08:00|776.8|776.2|776.9|776.3|776.9|776.3|776.7|776.1|12
1644520090000|2022-02-10 19:08:10|777|776.4|777.3|776.7|777.3|776.7|777|776.4|37
1644520100000|2022-02-10 19:08:20|777.4|776.8|777.3|776.7|777.4|776.8|777.3|776.7|26
1644520110000|2022-02-10 19:08:30|777.4|776.8|777.4|776.8|777.5|776.9|777|776.4|54
1644520120000|2022-02-10 19:08:40|777.3|776.7|777.6|777|777.7|777.1|777.3|776.7|14
1644520130000|2022-02-10 19:08:50|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|15
1644520140000|2022-02-10 19:09:00|777.8|777.2|778.1|777.5|778.1|777.5|777.6|777|77
1644520150000|2022-02-10 19:09:10|778.2|777.6|777.7|777.1|778.3|777.7|777.7|777.1|21
1644520160000|2022-02-10 19:09:20|777.8|777.2|777.8|777.2|777.9|777.3|777.7|777.1|6
1644520170000|2022-02-10 19:09:30|777.9|777.3|778.3|777.7|778.3|777.7|777.9|777.3|32
1644520180000|2022-02-10 19:09:40|778.4|777.8|778.4|777.8|778.6|778|778.3|777.7|13
1644520190000|2022-02-10 19:09:50|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|23
1644520200000|2022-02-10 19:10:00|778.3|777.7|778.1|777.5|778.4|777.8|778.1|777.5|42
1644520210000|2022-02-10 19:10:10|778.2|777.6|778.2|777.6|778.2|777.6|778|777.4|35
1644520220000|2022-02-10 19:10:20|778.1|777.5|778.4|777.8|778.4|777.8|778.1|777.5|18
1644520230000|2022-02-10 19:10:30|778.2|777.6|778.4|777.8|778.4|777.8|778.2|777.6|56
1644520240000|2022-02-10 19:10:40|778.2|777.6|777.9|777.3|778.2|777.6|777.9|777.3|40
1644520250000|2022-02-10 19:10:50|778.1|777.5|778.3|777.7|778.4|777.8|778.1|777.5|129
1644520260000|2022-02-10 19:11:00|778.4|777.8|778.4|777.8|778.6|778|778.4|777.8|33
1644520270000|2022-02-10 19:11:10|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|8
1644520280000|2022-02-10 19:11:20|778.3|777.7|778.4|777.8|778.4|777.8|778.3|777.7|7
1644520290000|2022-02-10 19:11:30|778.6|778|778.5|777.9|778.6|778|778.5|777.9|28
1644520300000|2022-02-10 19:11:40|778.6|778|778.4|777.8|778.6|778|778.4|777.8|31
1644520310000|2022-02-10 19:11:50|778.2|777.6|778.4|777.8|778.4|777.8|778.2|777.6|10
1644520320000|2022-02-10 19:12:00|778.1|777.5|777.8|777.2|778.1|777.5|777.5|776.9|32
1644520330000|2022-02-10 19:12:10|777.9|777.3|777.6|777|777.9|777.3|777.6|777|5
1644520340000|2022-02-10 19:12:20|777.5|776.9|777.9|777.3|778|777.4|777.5|776.9|68
1644520350000|2022-02-10 19:12:30|778|777.4|778|777.4|778.1|777.5|778|777.4|6
1644520360000|2022-02-10 19:12:40|778.1|777.5|778.1|777.5|778.3|777.7|778|777.4|7
1644520370000|2022-02-10 19:12:50|778|777.4|778.1|777.5|778.1|777.5|777.9|777.3|6
1644520380000|2022-02-10 19:13:00|778|777.4|777.9|777.3|778|777.4|777.9|777.3|87
1644520390000|2022-02-10 19:13:10|777.8|777.2|777.7|777.1|778.1|777.5|777.5|776.9|112
1644520400000|2022-02-10 19:13:20|777.8|777.2|778.5|777.9|778.6|778|777.8|777.2|58
1644520410000|2022-02-10 19:13:30|778.2|777.6|778.3|777.7|778.3|777.7|778.2|777.6|2372
1644520420000|2022-02-10 19:13:40|778.5|777.9|778.3|777.7|778.6|778|778.3|777.7|64
1644520430000|2022-02-10 19:13:50|778.4|777.8|778.8|778.2|779|778.4|778.1|777.5|108
1644520440000|2022-02-10 19:14:00|778.3|777.7|777.8|777.2|778.5|777.9|777.3|776.7|237
1644520450000|2022-02-10 19:14:10|777.7|777.1|777.6|777|778.1|777.5|777.6|777|402
1644520460000|2022-02-10 19:14:20|777.8|777.2|777.9|777.3|778.1|777.5|777.5|776.9|281
1644520470000|2022-02-10 19:14:30|777.8|777.2|777.8|777.2|778|777.4|777.8|777.2|261
1644520480000|2022-02-10 19:14:40|778|777.4|777.8|777.2|778.2|777.6|777.7|777.1|330
1644520490000|2022-02-10 19:14:50|777.9|777.3|777.8|777.2|778.1|777.5|777.6|777|604
1644520500000|2022-02-10 19:15:00|777.9|777.3|777.8|777.2|778.3|777.7|777.8|777.2|322
1644520510000|2022-02-10 19:15:10|778.1|777.5|778.2|777.6|778.2|777.6|777.8|777.2|67
1644520520000|2022-02-10 19:15:20|778.1|777.5|778.1|777.5|778.2|777.6|778.1|777.5|8
1644520530000|2022-02-10 19:15:30|778.2|777.6|778.6|778|778.6|778|778.2|777.6|11
1644520540000|2022-02-10 19:15:40|778.7|778.1|778.3|777.7|778.8|778.2|778.3|777.7|209
1644520550000|2022-02-10 19:15:50|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|16
1644520560000|2022-02-10 19:16:00|778.3|777.7|778.1|777.5|778.3|777.7|778.1|777.5|13
1644520570000|2022-02-10 19:16:10|778.2|777.6|778.1|777.5|778.2|777.6|778.1|777.5|19
1644520580000|2022-02-10 19:16:20|778.2|777.6|777.8|777.2|778.2|777.6|777.8|777.2|16
1644520590000|2022-02-10 19:16:30|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|12
1644520600000|2022-02-10 19:16:40|777.8|777.2|777.7|777.1|777.8|777.2|777.7|777.1|47
1644520610000|2022-02-10 19:16:50|777.8|777.2|777.7|777.1|777.9|777.3|777.7|777.1|71
1644520620000|2022-02-10 19:17:00|777.6|777|777.4|776.8|777.7|777.1|777.4|776.8|66
1644520630000|2022-02-10 19:17:10|777.5|776.9|777.5|776.9|777.5|776.9|777.4|776.8|9
1644520640000|2022-02-10 19:17:20|777.6|777|777.7|777.1|777.7|777.1|777.6|777|8
1644520650000|2022-02-10 19:17:30|777.8|777.2|777.7|777.1|777.8|777.2|777.4|776.8|24
1644520660000|2022-02-10 19:17:40|777.8|777.2|777.6|777|777.8|777.2|777.5|776.9|4
1644520670000|2022-02-10 19:17:50|777.7|777.1|777.6|777|777.8|777.2|777.6|777|12
1644520680000|2022-02-10 19:18:00|777.5|776.9|777.5|776.9|777.7|777.1|777.5|776.9|16
1644520690000|2022-02-10 19:18:10|||||||||2
1644520710000|2022-02-10 19:18:30|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|10
1644520720000|2022-02-10 19:18:40|||||||||20
1644520730000|2022-02-10 19:18:50|777.6|777|777.7|777.1|777.8|777.2|777.5|776.9|14
1644520740000|2022-02-10 19:19:00|777.5|776.9|777.8|777.2|777.8|777.2|777.5|776.9|14
1644520750000|2022-02-10 19:19:10|777.7|777.1|777.4|776.8|777.7|777.1|777.3|776.7|16
1644520760000|2022-02-10 19:19:20|777.5|776.9|777.7|777.1|777.8|777.2|777.4|776.8|12
1644520770000|2022-02-10 19:19:30|777.6|777|777.5|776.9|777.6|777|777.4|776.8|4
1644520780000|2022-02-10 19:19:40|777.4|776.8|777.5|776.9|777.7|777.1|777.4|776.8|26
1644520790000|2022-02-10 19:19:50|777.6|777|777.7|777.1|777.8|777.2|777.5|776.9|12
1644541200000|2022-02-11 01:00:00|776.6|776|775.7|775.1|776.6|776|774.8|774.2|43
1644541210000|2022-02-11 01:00:10|775.8|775.2|775.9|775.3|776|775.3|775.7|775|6
1644541220000|2022-02-11 01:00:20|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|9
1644541230000|2022-02-11 01:00:30|775.7|775.1|776.5|775.9|776.6|776|775.7|775.1|10
1644541240000|2022-02-11 01:00:40|776.6|776|775.8|775.2|776.7|776.1|775.8|775.2|120
1644541250000|2022-02-11 01:00:50|775.7|775.1|775.5|774.9|775.7|775.1|775.5|774.9|84
1644541260000|2022-02-11 01:01:00|775.7|775.1|775.8|775.2|775.8|775.2|775.3|774.7|9
1644541270000|2022-02-11 01:01:10|775.7|775.1|775.4|774.8|775.7|775.1|775.4|774.8|13
1644541280000|2022-02-11 01:01:20|775.5|774.9|775|774.4|775.6|775|774.9|774.3|5
1644541290000|2022-02-11 01:01:30|775.1|774.5|775.1|774.5|775.1|774.5|775|774.4|16
1644541300000|2022-02-11 01:01:40|774.8|774.2|775.3|774.7|775.4|774.8|774.8|774.2|5
1644541310000|2022-02-11 01:01:50|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1644541320000|2022-02-11 01:02:00|775.5|774.9|775.6|775|775.6|775|775.5|774.9|6
1644541330000|2022-02-11 01:02:10|775.7|775.1|775.5|774.9|775.8|775.2|775.5|774.9|171
1644541340000|2022-02-11 01:02:20|775.6|775|774.8|774.2|775.6|775|774.8|774.2|3
1644541350000|2022-02-11 01:02:30|774.9|774.3|774.9|774.3|774.9|774.3|774.8|774.2|1
1644541360000|2022-02-11 01:02:40|775|774.4|774.8|774.2|775|774.4|774.8|774.2|13
1644541370000|2022-02-11 01:02:50|774.9|774.3|774.8|774.2|774.9|774.3|774.7|774.1|17
1644541380000|2022-02-11 01:03:00|774.9|774.3|775.5|774.9|775.5|774.9|774.9|774.3|5
1644541400000|2022-02-11 01:03:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|1
1644541410000|2022-02-11 01:03:30|||||||||3
1644541420000|2022-02-11 01:03:40|||||||||10
1644541440000|2022-02-11 01:04:00|775.3|774.7|775.2|774.6|775.3|774.7|775.2|774.6|14
1644541450000|2022-02-11 01:04:10|775.5|774.9|775.9|775.3|775.9|775.3|775.5|774.9|7
1644541460000|2022-02-11 01:04:20|775.8|775.2|775.9|775.3|776|775.4|775.8|775.2|4
1644541480000|2022-02-11 01:04:40|776|775.4|775.9|775.3|776|775.4|775.9|775.3|4
1644541500000|2022-02-11 01:05:00|775.7|775.1|775.7|775.1|775.7|775.1|775.4|774.8|10
1644541510000|2022-02-11 01:05:10|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|3
1644541530000|2022-02-11 01:05:30|775.6|775|775.6|775|775.6|775|775.6|775|0
1644541560000|2022-02-11 01:06:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644541570000|2022-02-11 01:06:10|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|1
1644541580000|2022-02-11 01:06:20|776.1|775.5|776.2|775.6|776.2|775.6|776.1|775.5|1
1644541590000|2022-02-11 01:06:30|776.5|775.9|776.8|776.2|776.8|776.2|776.5|775.9|4
1644541600000|2022-02-11 01:06:40|||||||||10
1644541610000|2022-02-11 01:06:50|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|6
1644541620000|2022-02-11 01:07:00|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|8
1644541630000|2022-02-11 01:07:10|||||||||5
1644541640000|2022-02-11 01:07:20|776.7|776.1|776.5|775.9|776.7|776.1|776.5|775.9|9
1644541650000|2022-02-11 01:07:30|776.6|776|776.4|775.8|776.6|776|776.4|775.8|0
1644541660000|2022-02-11 01:07:40|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|29
1644541670000|2022-02-11 01:07:50|776.5|775.9|776.5|775.9|776.5|775.9|776.5|775.9|25
1644541680000|2022-02-11 01:08:00|776.3|775.7|775.9|775.3|776.3|775.7|775.9|775.3|0
1644541690000|2022-02-11 01:08:10|775.7|775.1|775.8|775.2|775.8|775.2|775.7|775.1|5
1644541700000|2022-02-11 01:08:20|775.9|775.3|776|775.4|776|775.4|775.9|775.3|9
1644541720000|2022-02-11 01:08:40|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644541730000|2022-02-11 01:08:50|776|775.4|775.7|775.1|776|775.4|775.7|775.1|1
1644541740000|2022-02-11 01:09:00|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|108
1644541750000|2022-02-11 01:09:10|775.7|775.1|775.2|774.6|775.7|775.1|775.2|774.6|6
1644541760000|2022-02-11 01:09:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|30
1644541770000|2022-02-11 01:09:30|774.8|774.2|774.4|773.8|774.8|774.2|774.4|773.8|10
1644541780000|2022-02-11 01:09:40|774.5|773.9|774.8|774.2|774.8|774.2|774.5|773.9|4
1644541800000|2022-02-11 01:10:00|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|5
1644541810000|2022-02-11 01:10:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|3
1644541820000|2022-02-11 01:10:20|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|3
1644541830000|2022-02-11 01:10:30|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|2
1644541840000|2022-02-11 01:10:40|774.6|774|774.6|774|774.7|774.1|774.6|774|1
1644541860000|2022-02-11 01:11:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|5
1644541870000|2022-02-11 01:11:10|774.8|774.2|774.6|774|774.8|774.2|774.6|774|1
1644541880000|2022-02-11 01:11:20|774.4|773.8|774.7|774.1|774.7|774.1|774.4|773.8|5
1644541890000|2022-02-11 01:11:30|774.6|774|774.6|774|774.6|774|774.6|774|0
1644541900000|2022-02-11 01:11:40|774.4|773.8|774.7|774.1|774.7|774.1|774.4|773.8|1
1644541910000|2022-02-11 01:11:50|774.6|774|774.6|774|774.6|774|774.6|774|1
1644541920000|2022-02-11 01:12:00|774.7|774.1|774.7|774.1|774.8|774.2|774.7|774.1|2
1644541930000|2022-02-11 01:12:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1644541950000|2022-02-11 01:12:30|774|773.4|774|773.4|774.2|773.6|774|773.4|4
1644541960000|2022-02-11 01:12:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|2
1644541970000|2022-02-11 01:12:50|774|773.4|774|773.4|774|773.4|773.9|773.3|1
1644541980000|2022-02-11 01:13:00|774.2|773.6|774.2|773.6|774.2|773.6|774.1|773.5|5
1644541990000|2022-02-11 01:13:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644542000000|2022-02-11 01:13:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644542010000|2022-02-11 01:13:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1644542020000|2022-02-11 01:13:40|773.9|773.3|773.7|773.1|773.9|773.3|773.7|773.1|2
1644542030000|2022-02-11 01:13:50|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|7
1644542040000|2022-02-11 01:14:00|||||||||1
1644542060000|2022-02-11 01:14:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|3
1644542080000|2022-02-11 01:14:40|||||||||1
1644542090000|2022-02-11 01:14:50|773.7|773.1|773.5|772.9|773.7|773.1|773.4|772.8|5
1644542100000|2022-02-11 01:15:00|773.4|772.8|773.5|772.9|773.6|773|773.4|772.8|5
1644542120000|2022-02-11 01:15:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644542130000|2022-02-11 01:15:30|773.9|773.3|774.1|773.5|774.1|773.5|773.9|773.3|6
1644542140000|2022-02-11 01:15:40|774.2|773.6|774.2|773.6|774.4|773.8|774.2|773.6|3
1644542150000|2022-02-11 01:15:50|774|773.4|774|773.4|774|773.4|774|773.4|1
1644542160000|2022-02-11 01:16:00|773.8|773.2|773.9|773.3|773.9|773.3|773.5|772.9|1
1644542170000|2022-02-11 01:16:10|||||||||1
1644542180000|2022-02-11 01:16:20|||||||||2
1644542190000|2022-02-11 01:16:30|774.1|773.5|773.9|773.3|774.4|773.8|773.9|773.3|4
1644542210000|2022-02-11 01:16:50|774|773.4|774|773.4|774|773.4|774|773.4|0
1644542220000|2022-02-11 01:17:00|773.9|773.3|774|773.4|774|773.4|773.9|773.3|1
1644542230000|2022-02-11 01:17:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644542250000|2022-02-11 01:17:30|||||||||2
1644542260000|2022-02-11 01:17:40|774|773.4|773.9|773.3|774|773.4|773.9|773.3|7
1644542270000|2022-02-11 01:17:50|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|1
1644542280000|2022-02-11 01:18:00|773.9|773.3|774.1|773.5|774.1|773.5|773.9|773.3|1
1644542330000|2022-02-11 01:18:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1644542340000|2022-02-11 01:19:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|3
1644542350000|2022-02-11 01:19:10|||||||||1
1644542380000|2022-02-11 01:19:40|774.5|773.9|774.7|774.1|774.7|774.1|774.5|773.9|5
1644542390000|2022-02-11 01:19:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|3
1644542400000|2022-02-11 01:20:00|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|1
1644542420000|2022-02-11 01:20:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|1
1644542430000|2022-02-11 01:20:30|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|3
1644542450000|2022-02-11 01:20:50|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|4
1644542470000|2022-02-11 01:21:10|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|1
1644542520000|2022-02-11 01:22:00|774|773.4|774.1|773.5|774.2|773.6|774|773.4|2
1644542530000|2022-02-11 01:22:10|774.2|773.6|774.1|773.5|774.2|773.6|774.1|773.5|0
1644542540000|2022-02-11 01:22:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644542590000|2022-02-11 01:23:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1644542610000|2022-02-11 01:23:30|773.9|773.3|774|773.4|774|773.4|773.9|773.3|0
1644542630000|2022-02-11 01:23:50|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|2
1644542640000|2022-02-11 01:24:00|773.7|773.1|774.2|773.6|774.2|773.6|773.7|773.1|11
1644542650000|2022-02-11 01:24:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1644542660000|2022-02-11 01:24:20|||||||||2
1644542670000|2022-02-11 01:24:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644542700000|2022-02-11 01:25:00|||||||||3
1644542730000|2022-02-11 01:25:30|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|0
1644542740000|2022-02-11 01:25:40|774.3|773.7|774.3|773.7|774.3|773.7|774.2|773.6|0
1644542750000|2022-02-11 01:25:50|774.2|773.6|774.1|773.5|774.3|773.7|774.1|773.5|1
1644542760000|2022-02-11 01:26:00|774.2|773.6|774.2|773.6|774.3|773.7|774.2|773.6|1
1644542770000|2022-02-11 01:26:10|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|0
1644542780000|2022-02-11 01:26:20|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|3
1644542820000|2022-02-11 01:27:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644542830000|2022-02-11 01:27:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1644542850000|2022-02-11 01:27:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|3
1644542870000|2022-02-11 01:27:50|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644542890000|2022-02-11 01:28:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644542900000|2022-02-11 01:28:20|774.2|773.6|774.2|773.6|774.3|773.7|774.2|773.6|2
1644542930000|2022-02-11 01:28:50|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|1
1644542940000|2022-02-11 01:29:00|774.1|773.5|774|773.4|774.1|773.5|774|773.4|5
1644542950000|2022-02-11 01:29:10|773.9|773.3|774|773.4|774|773.4|773.9|773.3|0
1644542960000|2022-02-11 01:29:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644542980000|2022-02-11 01:29:40|773.8|773.2|773.9|773.3|773.9|773.3|773.7|773.1|7
1644542990000|2022-02-11 01:29:50|773.7|773.1|773.8|773.2|773.8|773.2|773.5|772.9|24
1644543000000|2022-02-11 01:30:00|773.7|773.1|773.7|773.1|773.8|773.2|773.4|772.8|6
1644543010000|2022-02-11 01:30:10|773.6|773|773.7|773.1|773.7|773.1|773.4|772.8|5
1644543020000|2022-02-11 01:30:20|773.6|773|773.7|773.1|773.7|773.1|773.5|772.9|1
1644543030000|2022-02-11 01:30:30|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|1
1644543040000|2022-02-11 01:30:40|773.7|773.1|773.4|772.8|773.7|773.1|773.3|772.7|4
1644543050000|2022-02-11 01:30:50|||||||||1
1644543060000|2022-02-11 01:31:00|773.3|772.7|773.4|772.8|773.5|772.9|773.3|772.7|1
1644543070000|2022-02-11 01:31:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1644543080000|2022-02-11 01:31:20|772.9|772.3|772.7|772.1|772.9|772.3|772.7|772.1|6
1644543090000|2022-02-11 01:31:30|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1644543100000|2022-02-11 01:31:40|||||||||1
1644543110000|2022-02-11 01:31:50|771.7|771.1|772.4|771.8|772.4|771.8|771.7|771.1|37
1644543120000|2022-02-11 01:32:00|772.3|771.7|772.3|771.7|772.3|771.7|772.2|771.6|5
1644543130000|2022-02-11 01:32:10|772.4|771.8|772.7|772.1|772.7|772.1|772.3|771.7|21
1644543140000|2022-02-11 01:32:20|772.4|771.8|772.4|771.8|772.5|771.9|772.3|771.7|6
1644543150000|2022-02-11 01:32:30|772.3|771.7|772.7|772.1|772.7|772.1|772.2|771.6|2
1644543170000|2022-02-11 01:32:50|||||||||1
1644543180000|2022-02-11 01:33:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644543190000|2022-02-11 01:33:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644543200000|2022-02-11 01:33:20|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1644543210000|2022-02-11 01:33:30|772.9|772.3|773|772.4|773|772.4|772.9|772.3|1
1644543220000|2022-02-11 01:33:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1644543250000|2022-02-11 01:34:10|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1644543280000|2022-02-11 01:34:40|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1644543290000|2022-02-11 01:34:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|1
1644543300000|2022-02-11 01:35:00|772.9|772.3|772.8|772.2|772.9|772.3|772.7|772.1|13
1644543310000|2022-02-11 01:35:10|772.7|772.1|772.5|771.9|772.7|772.1|772.4|771.8|1
1644543320000|2022-02-11 01:35:20|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|1
1644543330000|2022-02-11 01:35:30|||||||||2
1644543340000|2022-02-11 01:35:40|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|1
1644543350000|2022-02-11 01:35:50|772.7|772.1|772.6|772|772.7|772.1|772.6|772|3
1644543360000|2022-02-11 01:36:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644543370000|2022-02-11 01:36:10|772.4|771.8|772.3|771.7|772.5|771.9|772.3|771.7|7
1644543380000|2022-02-11 01:36:20|772.4|771.8|772|771.4|772.4|771.8|771.9|771.3|14
1644543390000|2022-02-11 01:36:30|772.1|771.5|772.3|771.7|772.3|771.7|772.1|771.5|6
1644543400000|2022-02-11 01:36:40|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|2
1644543410000|2022-02-11 01:36:50|772.6|772|772.2|771.6|772.6|772|772.2|771.6|4
1644543420000|2022-02-11 01:37:00|772.3|771.7|772.1|771.5|772.3|771.7|772.1|771.5|14
1644543430000|2022-02-11 01:37:10|772|771.4|771.9|771.3|772.3|771.7|771.7|771.1|31
1644543440000|2022-02-11 01:37:20|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|0
1644543450000|2022-02-11 01:37:30|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|4
1644543470000|2022-02-11 01:37:50|772.1|771.5|771.9|771.3|772.1|771.5|771.8|771.2|1
1644543480000|2022-02-11 01:38:00|771.7|771.1|771.7|771.1|772|771.4|771.7|771.1|2
1644543490000|2022-02-11 01:38:10|771.9|771.3|771.7|771.1|771.9|771.3|771.7|771.1|2
1644543500000|2022-02-11 01:38:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|3
1644543510000|2022-02-11 01:38:30|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|0
1644543520000|2022-02-11 01:38:40|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|2
1644543530000|2022-02-11 01:38:50|772|771.4|771.9|771.3|772|771.4|771.9|771.3|0
1644543540000|2022-02-11 01:39:00|||||||||1
1644543560000|2022-02-11 01:39:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1644543570000|2022-02-11 01:39:30|772|771.4|771.9|771.3|772|771.4|771.9|771.3|0
1644543580000|2022-02-11 01:39:40|||||||||1
1644543590000|2022-02-11 01:39:50|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|1
1644543600000|2022-02-11 01:40:00|772.1|771.5|772|771.4|772.1|771.5|771.9|771.3|5
1644543620000|2022-02-11 01:40:20|772.2|771.6|772.8|772.2|772.9|772.3|772.2|771.6|4
1644543640000|2022-02-11 01:40:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|3
1644543650000|2022-02-11 01:40:50|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|1
1644543660000|2022-02-11 01:41:00|772.6|772|772.6|772|772.6|772|772.6|772|0
1644543670000|2022-02-11 01:41:10|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644543690000|2022-02-11 01:41:30|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|3
1644543700000|2022-02-11 01:41:40|772.5|771.9|772.4|771.8|772.5|771.9|772.2|771.6|58
1644543710000|2022-02-11 01:41:50|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|1
1644543720000|2022-02-11 01:42:00|772.3|771.7|772.5|771.9|772.5|771.9|772.3|771.7|2
1644543750000|2022-02-11 01:42:30|772.7|772.1|772.4|771.8|772.7|772.1|772.4|771.8|10
1644543760000|2022-02-11 01:42:40|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1644543770000|2022-02-11 01:42:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1644543800000|2022-02-11 01:43:20|||||||||1
1644543820000|2022-02-11 01:43:40|772.6|772|772.7|772.1|772.7|772.1|772.6|772|4
1644543830000|2022-02-11 01:43:50|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1644543840000|2022-02-11 01:44:00|773|772.4|773|772.4|773|772.4|773|772.4|3
1644543850000|2022-02-11 01:44:10|773.1|772.5|772.9|772.3|773.1|772.5|772.9|772.3|1
1644543870000|2022-02-11 01:44:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1644543880000|2022-02-11 01:44:40|||||||||1
1644543900000|2022-02-11 01:45:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644543920000|2022-02-11 01:45:20|||||||||1
1644543940000|2022-02-11 01:45:40|772.4|771.8|772.5|771.9|772.5|771.9|772.4|771.8|1
1644543970000|2022-02-11 01:46:10|772.4|771.8|772.4|771.8|772.4|771.8|772.3|771.7|0
1644543980000|2022-02-11 01:46:20|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|1
1644544000000|2022-02-11 01:46:40|772|771.4|771.9|771.3|772|771.4|771.9|771.3|2
1644544010000|2022-02-11 01:46:50|771.8|771.2|771.9|771.3|771.9|771.3|771.8|771.2|1
1644544020000|2022-02-11 01:47:00|||||||||6
1644544030000|2022-02-11 01:47:10|771.6|771|771.6|771|771.6|771|771.6|771|8
1644544040000|2022-02-11 01:47:20|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|0
1644544050000|2022-02-11 01:47:30|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|10
1644544060000|2022-02-11 01:47:40|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|1
1644544070000|2022-02-11 01:47:50|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1644544080000|2022-02-11 01:48:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1644544110000|2022-02-11 01:48:30|771.6|771|771.6|771|771.6|771|771.6|771|4
1644544130000|2022-02-11 01:48:50|771.5|770.9|771.4|770.8|771.5|770.9|771.3|770.7|5
1644544140000|2022-02-11 01:49:00|771.5|770.9|771.4|770.8|771.5|770.9|771.4|770.8|6
1644544150000|2022-02-11 01:49:10|771.3|770.7|771.4|770.8|771.5|770.9|771.3|770.7|0
1644544160000|2022-02-11 01:49:20|771.3|770.7|771.4|770.8|771.5|770.9|771.3|770.7|15
1644544170000|2022-02-11 01:49:30|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|1
1644544180000|2022-02-11 01:49:40|772|771.4|771.8|771.2|772|771.4|771.7|771.1|2
1644544190000|2022-02-11 01:49:50|771.7|771.1|771.9|771.3|771.9|771.3|771.7|771.1|0
1644544200000|2022-02-11 01:50:00|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1644544220000|2022-02-11 01:50:20|||||||||3
1644544250000|2022-02-11 01:50:50|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|6
1644544260000|2022-02-11 01:51:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|3
1644544270000|2022-02-11 01:51:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1644544280000|2022-02-11 01:51:20|772.4|771.8|772.2|771.6|772.4|771.8|772.2|771.6|4
1644544310000|2022-02-11 01:51:50|772.4|771.8|772.3|771.7|772.5|771.9|772.3|771.7|4
1644544320000|2022-02-11 01:52:00|772.4|771.8|772.4|771.8|772.5|771.9|772.4|771.8|1
1644544330000|2022-02-11 01:52:10|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|0
1644544380000|2022-02-11 01:53:00|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1644544390000|2022-02-11 01:53:10|772.2|771.6|772.4|771.8|772.4|771.8|772.2|771.6|0
1644544430000|2022-02-11 01:53:50|772.6|772|772.6|772|772.6|772|772.5|771.9|0
1644544460000|2022-02-11 01:54:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644544480000|2022-02-11 01:54:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|4
1644544500000|2022-02-11 01:55:00|772.9|772.3|773.9|773.3|773.9|773.3|772.9|772.3|14
1644544510000|2022-02-11 01:55:10|773.6|773|773.9|773.3|773.9|773.3|773.6|773|11
1644544530000|2022-02-11 01:55:30|773.4|772.8|773.4|772.8|773.5|772.9|773.4|772.8|4
1644544540000|2022-02-11 01:55:40|||||||||1
1644544560000|2022-02-11 01:56:00|||||||||4
1644544570000|2022-02-11 01:56:10|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|0
1644544580000|2022-02-11 01:56:20|773.6|773|773.6|773|773.6|773|773.6|773|1
1644544590000|2022-02-11 01:56:30|773.7|773.1|773.7|773.1|773.7|773.1|773.6|773|2
1644544600000|2022-02-11 01:56:40|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|2
1644544610000|2022-02-11 01:56:50|773.4|772.8|773.6|773|773.6|773|773.4|772.8|1
1644544620000|2022-02-11 01:57:00|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644544640000|2022-02-11 01:57:20|773.6|773|773.4|772.8|773.6|773|773.4|772.8|2
1644544650000|2022-02-11 01:57:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|5
1644544660000|2022-02-11 01:57:40|||||||||1
1644544670000|2022-02-11 01:57:50|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1644544680000|2022-02-11 01:58:00|773|772.4|773|772.4|773|772.4|773|772.4|2
1644544690000|2022-02-11 01:58:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1644544700000|2022-02-11 01:58:20|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1644544710000|2022-02-11 01:58:30|||||||||1
1644544740000|2022-02-11 01:59:00|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|5
1644544780000|2022-02-11 01:59:40|||||||||1
1644544800000|2022-02-11 02:00:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644544810000|2022-02-11 02:00:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|2
1644544820000|2022-02-11 02:00:20|||||||||1
1644544860000|2022-02-11 02:01:00|||||||||1
1644544890000|2022-02-11 02:01:30|||||||||1
1644544910000|2022-02-11 02:01:50|||||||||1
1644544930000|2022-02-11 02:02:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|6
1644544940000|2022-02-11 02:02:20|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644544950000|2022-02-11 02:02:30|773.5|772.9|773.9|773.3|773.9|773.3|773.5|772.9|6
1644544960000|2022-02-11 02:02:40|773.7|773.1|773.8|773.2|774|773.4|773.7|773.1|1
1644544980000|2022-02-11 02:03:00|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|2
1644544990000|2022-02-11 02:03:10|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|1
1644545000000|2022-02-11 02:03:20|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|1
1644545040000|2022-02-11 02:04:00|||||||||1
1644545050000|2022-02-11 02:04:10|773.8|773.2|773.5|772.9|773.8|773.2|773.4|772.8|1
1644545060000|2022-02-11 02:04:20|773.6|773|773.6|773|773.6|773|773.6|773|0
1644545070000|2022-02-11 02:04:30|773.4|772.8|772.9|772.3|773.4|772.8|772.9|772.3|9
1644545100000|2022-02-11 02:05:00|772.7|772.1|772.9|772.3|772.9|772.3|772.7|772.1|3
1644545130000|2022-02-11 02:05:30|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1644545140000|2022-02-11 02:05:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1644545190000|2022-02-11 02:06:30|||||||||1
1644545200000|2022-02-11 02:06:40|||||||||1
1644545220000|2022-02-11 02:07:00|773|772.4|773.2|772.6|773.2|772.6|773|772.4|1
1644545230000|2022-02-11 02:07:10|773.3|772.7|773.1|772.5|773.3|772.7|773.1|772.5|0
1644545250000|2022-02-11 02:07:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644545260000|2022-02-11 02:07:40|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1644545280000|2022-02-11 02:08:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1644545300000|2022-02-11 02:08:20|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|2
1644545310000|2022-02-11 02:08:30|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|2
1644545330000|2022-02-11 02:08:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644545340000|2022-02-11 02:09:00|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|5
1644545350000|2022-02-11 02:09:10|||||||||3
1644545360000|2022-02-11 02:09:20|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|0
1644545380000|2022-02-11 02:09:40|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644545390000|2022-02-11 02:09:50|773.2|772.6|773.1|772.5|773.2|772.6|773.1|772.5|1
1644545410000|2022-02-11 02:10:10|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|1
1644545420000|2022-02-11 02:10:20|772.9|772.3|772.8|772.2|772.9|772.3|772.8|772.2|0
1644545430000|2022-02-11 02:10:30|772.9|772.3|772.7|772.1|772.9|772.3|772.7|772.1|0
1644545440000|2022-02-11 02:10:40|772.8|772.2|772.9|772.3|772.9|772.3|772.7|772.1|1
1644545450000|2022-02-11 02:10:50|773|772.4|772.9|772.3|773|772.4|772.9|772.3|2
1644545470000|2022-02-11 02:11:10|773|772.4|773|772.4|773|772.4|773|772.4|1
1644545520000|2022-02-11 02:12:00|||||||||2
1644545570000|2022-02-11 02:12:50|773.1|772.5|773.3|772.7|773.3|772.7|773.1|772.5|4
1644545580000|2022-02-11 02:13:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644545590000|2022-02-11 02:13:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|3
1644545600000|2022-02-11 02:13:20|||||||||10
1644545690000|2022-02-11 02:14:50|||||||||1
1644545700000|2022-02-11 02:15:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|2
1644545710000|2022-02-11 02:15:10|||||||||1
1644545720000|2022-02-11 02:15:20|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644545730000|2022-02-11 02:15:30|773.2|772.6|773.6|773|773.6|773|773.2|772.6|2
1644545750000|2022-02-11 02:15:50|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644545770000|2022-02-11 02:16:10|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644545810000|2022-02-11 02:16:50|||||||||2
1644545820000|2022-02-11 02:17:00|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|0
1644545840000|2022-02-11 02:17:20|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644545890000|2022-02-11 02:18:10|773.1|772.5|773.1|772.5|773.2|772.6|773.1|772.5|2
1644545900000|2022-02-11 02:18:20|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644545910000|2022-02-11 02:18:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644545920000|2022-02-11 02:18:40|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644545950000|2022-02-11 02:19:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1644545990000|2022-02-11 02:19:50|773.2|772.6|773.3|772.7|773.3|772.7|773.2|772.6|0
1644546000000|2022-02-11 02:20:00|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|2
1644546010000|2022-02-11 02:20:10|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644546050000|2022-02-11 02:20:50|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|1
1644546090000|2022-02-11 02:21:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644546100000|2022-02-11 02:21:40|773.2|772.6|773.2|772.6|773.3|772.7|773.1|772.5|1
1644546110000|2022-02-11 02:21:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644546120000|2022-02-11 02:22:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644546130000|2022-02-11 02:22:10|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1644546170000|2022-02-11 02:22:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|7
1644546200000|2022-02-11 02:23:20|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|2
1644546250000|2022-02-11 02:24:10|773|772.4|772.9|772.3|773|772.4|772.9|772.3|0
1644546270000|2022-02-11 02:24:30|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|1
1644546280000|2022-02-11 02:24:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1644546320000|2022-02-11 02:25:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|5
1644546330000|2022-02-11 02:25:30|772.8|772.2|772.8|772.2|772.8|772.2|772.7|772.1|3
1644546340000|2022-02-11 02:25:40|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|3
1644546370000|2022-02-11 02:26:10|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|5
1644546390000|2022-02-11 02:26:30|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|2
1644546420000|2022-02-11 02:27:00|772.3|771.7|772.3|771.7|772.4|771.8|772.3|771.7|0
1644546440000|2022-02-11 02:27:20|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1644546490000|2022-02-11 02:28:10|||||||||1
1644546540000|2022-02-11 02:29:00|||||||||1
1644546560000|2022-02-11 02:29:20|||||||||1
1644546580000|2022-02-11 02:29:40|772.5|771.9|772.7|772.1|772.7|772.1|772.5|771.9|0
1644546600000|2022-02-11 02:30:00|||||||||3
1644546610000|2022-02-11 02:30:10|772.6|772|772.6|772|772.6|772|772.6|772|0
1644546630000|2022-02-11 02:30:30|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|4
1644546650000|2022-02-11 02:30:50|772.5|771.9|772.4|771.8|772.5|771.9|772.4|771.8|2
1644546660000|2022-02-11 02:31:00|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1644546670000|2022-02-11 02:31:10|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644546680000|2022-02-11 02:31:20|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|2
1644546700000|2022-02-11 02:31:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|3
1644546730000|2022-02-11 02:32:10|||||||||2
1644546760000|2022-02-11 02:32:40|773|772.4|773|772.4|773|772.4|773|772.4|0
1644546770000|2022-02-11 02:32:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1644546780000|2022-02-11 02:33:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|5
1644546790000|2022-02-11 02:33:10|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|2
1644546830000|2022-02-11 02:33:50|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|5
1644546840000|2022-02-11 02:34:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|5
1644546850000|2022-02-11 02:34:10|773|772.4|773.1|772.5|773.2|772.6|773|772.4|2
1644546860000|2022-02-11 02:34:20|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|2
1644546880000|2022-02-11 02:34:40|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1644546890000|2022-02-11 02:34:50|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1644546900000|2022-02-11 02:35:00|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|2
1644546910000|2022-02-11 02:35:10|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1644546920000|2022-02-11 02:35:20|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1644546930000|2022-02-11 02:35:30|772.8|772.2|772.9|772.3|772.9|772.3|772.8|772.2|0
1644546950000|2022-02-11 02:35:50|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644546980000|2022-02-11 02:36:20|772.6|772|772.7|772.1|772.7|772.1|772.6|772|0
1644547010000|2022-02-11 02:36:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1644547030000|2022-02-11 02:37:10|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644547050000|2022-02-11 02:37:30|||||||||2
1644547060000|2022-02-11 02:37:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1644547070000|2022-02-11 02:37:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1644547080000|2022-02-11 02:38:00|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|1
1644547130000|2022-02-11 02:38:50|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|0
1644547170000|2022-02-11 02:39:30|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|3
1644547190000|2022-02-11 02:39:50|||||||||7
1644547200000|2022-02-11 02:40:00|773.1|772.5|773.2|772.6|773.2|772.6|773.1|772.5|3
1644547210000|2022-02-11 02:40:10|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|2
1644547240000|2022-02-11 02:40:40|773.5|772.9|773.7|773.1|773.8|773.2|773.5|772.9|8
1644547260000|2022-02-11 02:41:00|773.9|773.3|773.7|773.1|773.9|773.3|773.7|773.1|2
1644547270000|2022-02-11 02:41:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|1
1644547280000|2022-02-11 02:41:20|773.7|773.1|773.7|773.1|774|773.4|773.7|773.1|4
1644547290000|2022-02-11 02:41:30|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|1
1644547300000|2022-02-11 02:41:40|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|1
1644547310000|2022-02-11 02:41:50|773.9|773.3|773.7|773.1|773.9|773.3|773.7|773.1|0
1644547320000|2022-02-11 02:42:00|773.8|773.2|773.7|773.1|773.9|773.3|773.7|773.1|2
1644547330000|2022-02-11 02:42:10|773.9|773.3|773.7|773.1|773.9|773.3|773.7|773.1|6
1644547340000|2022-02-11 02:42:20|773.9|773.3|773.7|773.1|773.9|773.3|773.7|773.1|4
1644547350000|2022-02-11 02:42:30|773.8|773.2|773.7|773.1|774|773.4|773.7|773.1|3
1644547360000|2022-02-11 02:42:40|773.8|773.2|773.8|773.2|774|773.4|773.8|773.2|4
1644547370000|2022-02-11 02:42:50|774|773.4|773.9|773.3|774.2|773.6|773.8|773.2|10
1644547380000|2022-02-11 02:43:00|||||||||1
1644547390000|2022-02-11 02:43:10|774.2|773.6|773.9|773.3|774.2|773.6|773.9|773.3|7
1644547400000|2022-02-11 02:43:20|774|773.4|773.9|773.3|774.1|773.5|773.9|773.3|3
1644547410000|2022-02-11 02:43:30|||||||||1
1644547420000|2022-02-11 02:43:40|||||||||3
1644547430000|2022-02-11 02:43:50|||||||||1
1644547460000|2022-02-11 02:44:20|||||||||1
1644547530000|2022-02-11 02:45:30|||||||||3
1644547580000|2022-02-11 02:46:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|1
1644547590000|2022-02-11 02:46:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644547630000|2022-02-11 02:47:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|2
1644547670000|2022-02-11 02:47:50|774|773.4|774|773.4|774|773.4|773.9|773.3|1
1644547690000|2022-02-11 02:48:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644547700000|2022-02-11 02:48:20|774|773.4|774|773.4|774|773.4|774|773.4|1
1644547740000|2022-02-11 02:49:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644547790000|2022-02-11 02:49:50|||||||||1
1644547810000|2022-02-11 02:50:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1644547830000|2022-02-11 02:50:30|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|1
1644547850000|2022-02-11 02:50:50|||||||||1
1644547870000|2022-02-11 02:51:10|774|773.4|774|773.4|774|773.4|774|773.4|1
1644547890000|2022-02-11 02:51:30|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644547910000|2022-02-11 02:51:50|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1644547920000|2022-02-11 02:52:00|773.9|773.3|773.8|773.2|773.9|773.3|773.8|773.2|1
1644547950000|2022-02-11 02:52:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|3
1644547960000|2022-02-11 02:52:40|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|2
1644547990000|2022-02-11 02:53:10|773.6|773|773.6|773|773.6|773|773.6|773|2
1644548070000|2022-02-11 02:54:30|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644548090000|2022-02-11 02:54:50|||||||||1
1644548100000|2022-02-11 02:55:00|773.6|773|773.6|773|773.6|773|773.6|773|0
1644548120000|2022-02-11 02:55:20|773.7|773.1|773.6|773|773.7|773.1|773.6|773|0
1644548130000|2022-02-11 02:55:30|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644548140000|2022-02-11 02:55:40|||||||||1
1644548160000|2022-02-11 02:56:00|773.6|773|773.6|773|773.6|773|773.6|773|2
1644548180000|2022-02-11 02:56:20|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644548200000|2022-02-11 02:56:40|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644548210000|2022-02-11 02:56:50|773.6|773|773.6|773|773.6|773|773.6|773|0
1644548230000|2022-02-11 02:57:10|773.7|773.1|773.9|773.3|774|773.4|773.7|773.1|1
1644548260000|2022-02-11 02:57:40|774|773.4|774|773.4|774|773.4|774|773.4|0
1644548270000|2022-02-11 02:57:50|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644548280000|2022-02-11 02:58:00|774|773.4|773.8|773.2|774|773.4|773.8|773.2|1
1644548290000|2022-02-11 02:58:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644548300000|2022-02-11 02:58:20|774|773.4|773.9|773.3|774|773.4|773.9|773.3|0
1644548320000|2022-02-11 02:58:40|||||||||1
1644548340000|2022-02-11 02:59:00|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1644548350000|2022-02-11 02:59:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644548390000|2022-02-11 02:59:50|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|0
1644548410000|2022-02-11 03:00:10|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644548470000|2022-02-11 03:01:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1644548500000|2022-02-11 03:01:40|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644548520000|2022-02-11 03:02:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|28
1644548540000|2022-02-11 03:02:20|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1644548560000|2022-02-11 03:02:40|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644548580000|2022-02-11 03:03:00|773.7|773.1|773.8|773.2|773.8|773.2|773.7|773.1|2
1644548620000|2022-02-11 03:03:40|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644548660000|2022-02-11 03:04:20|||||||||6
1644548680000|2022-02-11 03:04:40|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|2
1644548690000|2022-02-11 03:04:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644548700000|2022-02-11 03:05:00|773.4|772.8|773.4|772.8|773.4|772.8|773.3|772.7|2
1644548760000|2022-02-11 03:06:00|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644548780000|2022-02-11 03:06:20|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644548910000|2022-02-11 03:08:30|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644548920000|2022-02-11 03:08:40|||||||||1
1644548950000|2022-02-11 03:09:10|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644549030000|2022-02-11 03:10:30|||||||||1
1644549070000|2022-02-11 03:11:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|6
1644549080000|2022-02-11 03:11:20|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644549110000|2022-02-11 03:11:50|||||||||3
1644549120000|2022-02-11 03:12:00|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644549130000|2022-02-11 03:12:10|773.6|773|773.6|773|773.6|773|773.5|772.9|1
1644549140000|2022-02-11 03:12:20|773.5|772.9|773.4|772.8|773.5|772.9|773.4|772.8|1
1644549170000|2022-02-11 03:12:50|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644549180000|2022-02-11 03:13:00|773.6|773|773.7|773.1|773.7|773.1|773.6|773|0
1644549230000|2022-02-11 03:13:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644549300000|2022-02-11 03:15:00|773.5|772.9|773.7|773.1|773.7|773.1|773.5|772.9|2
1644549330000|2022-02-11 03:15:30|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1644549340000|2022-02-11 03:15:40|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644549420000|2022-02-11 03:17:00|773.4|772.8|773.5|772.9|773.5|772.9|773.4|772.8|2
1644549440000|2022-02-11 03:17:20|773.6|773|773.7|773.1|773.7|773.1|773.6|773|0
1644549580000|2022-02-11 03:19:40|||||||||1
1644549600000|2022-02-11 03:20:00|||||||||1
1644549620000|2022-02-11 03:20:20|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1644549660000|2022-02-11 03:21:00|773.9|773.3|774|773.4|774|773.4|773.9|773.3|6
1644549670000|2022-02-11 03:21:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644549730000|2022-02-11 03:22:10|774|773.4|774|773.4|774|773.4|774|773.4|1
1644549740000|2022-02-11 03:22:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644549810000|2022-02-11 03:23:30|||||||||1
1644549850000|2022-02-11 03:24:10|774|773.4|774|773.4|774|773.4|774|773.4|1
1644549930000|2022-02-11 03:25:30|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|3
1644549960000|2022-02-11 03:26:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644550010000|2022-02-11 03:26:50|774.2|773.6|774.2|773.6|774.2|773.6|773.9|773.3|3
1644550190000|2022-02-11 03:29:50|||||||||1
1644550210000|2022-02-11 03:30:10|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|0
1644550260000|2022-02-11 03:31:00|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|4
1644550270000|2022-02-11 03:31:10|||||||||1
1644550290000|2022-02-11 03:31:30|773.8|773.2|773.9|773.3|773.9|773.3|773.8|773.2|10
1644550330000|2022-02-11 03:32:10|774|773.4|774|773.4|774|773.4|774|773.4|1
1644550350000|2022-02-11 03:32:30|773.9|773.3|774|773.4|774|773.4|773.9|773.3|0
1644550390000|2022-02-11 03:33:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|1
1644550400000|2022-02-11 03:33:20|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|2
1644550430000|2022-02-11 03:33:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|1
1644550510000|2022-02-11 03:35:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1644550560000|2022-02-11 03:36:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644550580000|2022-02-11 03:36:20|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|7
1644550810000|2022-02-11 03:40:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644550920000|2022-02-11 03:42:00|774|773.4|774|773.4|774|773.4|774|773.4|3
1644550930000|2022-02-11 03:42:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644551000000|2022-02-11 03:43:20|||||||||2
1644551020000|2022-02-11 03:43:40|||||||||1
1644551030000|2022-02-11 03:43:50|||||||||1
1644551050000|2022-02-11 03:44:10|774|773.4|774.1|773.5|774.1|773.5|774|773.4|0
1644551100000|2022-02-11 03:45:00|773.9|773.3|773.9|773.3|774.1|773.5|773.9|773.3|4
1644551110000|2022-02-11 03:45:10|774|773.4|774.1|773.5|774.1|773.5|774|773.4|0
1644551120000|2022-02-11 03:45:20|||||||||10
1644551130000|2022-02-11 03:45:30|||||||||1
1644551150000|2022-02-11 03:45:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|2
1644551160000|2022-02-11 03:46:00|||||||||1
1644551200000|2022-02-11 03:46:40|774|773.4|774|773.4|774|773.4|774|773.4|5
1644551230000|2022-02-11 03:47:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644551270000|2022-02-11 03:47:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644551280000|2022-02-11 03:48:00|||||||||1
1644551390000|2022-02-11 03:49:50|||||||||1
1644551450000|2022-02-11 03:50:50|774|773.4|773.9|773.3|774|773.4|773.9|773.3|0
1644551460000|2022-02-11 03:51:00|774|773.4|774|773.4|774.1|773.5|774|773.4|0
1644551470000|2022-02-11 03:51:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644551490000|2022-02-11 03:51:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644551500000|2022-02-11 03:51:40|||||||||13
1644551550000|2022-02-11 03:52:30|774.1|773.5|774|773.4|774.1|773.5|774|773.4|0
1644551560000|2022-02-11 03:52:40|773.9|773.3|774|773.4|774|773.4|773.9|773.3|0
1644551580000|2022-02-11 03:53:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644551610000|2022-02-11 03:53:30|774|773.4|773.9|773.3|774|773.4|773.9|773.3|0
1644551760000|2022-02-11 03:56:00|774|773.4|773.9|773.3|774|773.4|773.9|773.3|2
1644551770000|2022-02-11 03:56:10|774|773.4|774|773.4|774|773.4|774|773.4|0
1644551820000|2022-02-11 03:57:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|4
1644551840000|2022-02-11 03:57:20|774|773.4|774|773.4|774|773.4|774|773.4|0
1644551860000|2022-02-11 03:57:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644551870000|2022-02-11 03:57:50|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|1
1644551890000|2022-02-11 03:58:10|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644551900000|2022-02-11 03:58:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644551930000|2022-02-11 03:58:50|774|773.4|774.2|773.6|774.2|773.6|774|773.4|0
1644551940000|2022-02-11 03:59:00|||||||||1
1644551980000|2022-02-11 03:59:40|774.3|773.7|774.4|773.8|774.4|773.8|774.2|773.6|3
1644552000000|2022-02-11 04:00:00|||||||||1
1644552110000|2022-02-11 04:01:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|12
1644552120000|2022-02-11 04:02:00|774.4|773.8|774.4|773.8|774.4|773.8|774.3|773.7|0
1644552130000|2022-02-11 04:02:10|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|10
1644552140000|2022-02-11 04:02:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644552150000|2022-02-11 04:02:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644552180000|2022-02-11 04:03:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1644552190000|2022-02-11 04:03:10|774.2|773.6|774.4|773.8|774.4|773.8|774.2|773.6|1
1644552200000|2022-02-11 04:03:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644552250000|2022-02-11 04:04:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644552400000|2022-02-11 04:06:40|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|0
1644552510000|2022-02-11 04:08:30|||||||||4
1644552520000|2022-02-11 04:08:40|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|6
1644552530000|2022-02-11 04:08:50|774.6|774|774.6|774|774.6|774|774.6|774|1
1644552640000|2022-02-11 04:10:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|5
1644552650000|2022-02-11 04:10:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|1
1644552660000|2022-02-11 04:11:00|||||||||1
1644552670000|2022-02-11 04:11:10|||||||||1
1644552730000|2022-02-11 04:12:10|||||||||4
1644552750000|2022-02-11 04:12:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644552760000|2022-02-11 04:12:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|5
1644552770000|2022-02-11 04:12:50|||||||||6
1644552940000|2022-02-11 04:15:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|1
1644552960000|2022-02-11 04:16:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644552970000|2022-02-11 04:16:10|||||||||3
1644553000000|2022-02-11 04:16:40|775|774.4|775|774.4|775|774.4|775|774.4|0
1644553010000|2022-02-11 04:16:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644553020000|2022-02-11 04:17:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|7
1644553030000|2022-02-11 04:17:10|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|2
1644553040000|2022-02-11 04:17:20|774.8|774.2|774.7|774.1|774.9|774.3|774.7|774.1|1
1644553050000|2022-02-11 04:17:30|774.6|774|774.7|774.1|774.7|774.1|774.6|774|1
1644553060000|2022-02-11 04:17:40|774.6|774|774.7|774.1|774.7|774.1|774.6|774|5
1644553070000|2022-02-11 04:17:50|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|0
1644553100000|2022-02-11 04:18:20|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|1
1644553190000|2022-02-11 04:19:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|4
1644553270000|2022-02-11 04:21:10|||||||||5
1644553280000|2022-02-11 04:21:20|774.6|774|774.4|773.8|774.6|774|774.4|773.8|0
1644553300000|2022-02-11 04:21:40|||||||||1
1644553320000|2022-02-11 04:22:00|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644553350000|2022-02-11 04:22:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644553400000|2022-02-11 04:23:20|||||||||4
1644553460000|2022-02-11 04:24:20|774.7|774.1|774.5|773.9|774.7|774.1|774.5|773.9|1
1644553520000|2022-02-11 04:25:20|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644553540000|2022-02-11 04:25:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|2
1644553570000|2022-02-11 04:26:10|||||||||1
1644553690000|2022-02-11 04:28:10|||||||||1
1644553710000|2022-02-11 04:28:30|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|2
1644553780000|2022-02-11 04:29:40|||||||||1
1644553790000|2022-02-11 04:29:50|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|1
1644553890000|2022-02-11 04:31:30|||||||||1
1644553940000|2022-02-11 04:32:20|||||||||1
1644553990000|2022-02-11 04:33:10|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|2
1644554030000|2022-02-11 04:33:50|||||||||2
1644554070000|2022-02-11 04:34:30|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|1
1644554100000|2022-02-11 04:35:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644554130000|2022-02-11 04:35:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1644554140000|2022-02-11 04:35:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644554200000|2022-02-11 04:36:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644554220000|2022-02-11 04:37:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644554360000|2022-02-11 04:39:20|||||||||1
1644554440000|2022-02-11 04:40:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644554470000|2022-02-11 04:41:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644554510000|2022-02-11 04:41:50|||||||||45
1644554550000|2022-02-11 04:42:30|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|0
1644554560000|2022-02-11 04:42:40|||||||||1
1644554730000|2022-02-11 04:45:30|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644554750000|2022-02-11 04:45:50|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|3
1644554760000|2022-02-11 04:46:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644554800000|2022-02-11 04:46:40|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|1
1644554810000|2022-02-11 04:46:50|774.5|773.9|774.7|774.1|774.7|774.1|774.5|773.9|0
1644554820000|2022-02-11 04:47:00|774.6|774|774.5|773.9|774.6|774|774.5|773.9|0
1644554840000|2022-02-11 04:47:20|774.4|773.8|774.5|773.9|774.5|773.9|774.4|773.8|5
1644554950000|2022-02-11 04:49:10|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644554960000|2022-02-11 04:49:20|774.5|773.9|774.4|773.8|774.5|773.9|774.3|773.7|1
1644555040000|2022-02-11 04:50:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644555150000|2022-02-11 04:52:30|||||||||1
1644555230000|2022-02-11 04:53:50|773.9|773.3|774.2|773.6|774.2|773.6|773.9|773.3|4
1644555240000|2022-02-11 04:54:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1644555280000|2022-02-11 04:54:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644555290000|2022-02-11 04:54:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|4
1644555330000|2022-02-11 04:55:30|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|1
1644555360000|2022-02-11 04:56:00|||||||||1
1644555390000|2022-02-11 04:56:30|775|774.4|774.9|774.3|775|774.4|774.9|774.3|0
1644555400000|2022-02-11 04:56:40|||||||||1
1644555420000|2022-02-11 04:57:00|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|0
1644555430000|2022-02-11 04:57:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644555460000|2022-02-11 04:57:40|775|774.4|775|774.4|775|774.4|775|774.4|0
1644555470000|2022-02-11 04:57:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644555480000|2022-02-11 04:58:00|||||||||1
1644555510000|2022-02-11 04:58:30|||||||||2
1644555570000|2022-02-11 04:59:30|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|2
1644555580000|2022-02-11 04:59:40|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644555710000|2022-02-11 05:01:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|2
1644555740000|2022-02-11 05:02:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|2
1644555750000|2022-02-11 05:02:30|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|0
1644555840000|2022-02-11 05:04:00|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|5
1644555850000|2022-02-11 05:04:10|775|774.4|775|774.4|775.1|774.5|775|774.4|2
1644555870000|2022-02-11 05:04:30|775.1|774.5|775|774.4|775.1|774.5|775|774.4|0
1644555900000|2022-02-11 05:05:00|775.1|774.5|775.7|775.1|775.7|775.1|775.1|774.5|72
1644555910000|2022-02-11 05:05:10|||||||||2
1644555960000|2022-02-11 05:06:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|2
1644555970000|2022-02-11 05:06:10|775.5|774.9|775.4|774.8|775.5|774.9|775.4|774.8|1
1644556100000|2022-02-11 05:08:20|775.5|774.9|775.4|774.8|775.6|775|775.4|774.8|2
1644556120000|2022-02-11 05:08:40|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644556180000|2022-02-11 05:09:40|||||||||1
1644556200000|2022-02-11 05:10:00|||||||||1
1644556240000|2022-02-11 05:10:40|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|0
1644556250000|2022-02-11 05:10:50|775.6|775|775.7|775.1|775.7|775.1|775.6|775|0
1644556420000|2022-02-11 05:13:40|||||||||2
1644556430000|2022-02-11 05:13:50|||||||||1
1644556540000|2022-02-11 05:15:40|||||||||1
1644556590000|2022-02-11 05:16:30|775.6|775|775.7|775.1|775.7|775.1|775.6|775|0
1644556640000|2022-02-11 05:17:20|||||||||1
1644556660000|2022-02-11 05:17:40|775.6|775|775.3|774.7|775.6|775|775.3|774.7|7
1644556680000|2022-02-11 05:18:00|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|0
1644556740000|2022-02-11 05:19:00|||||||||2
1644556790000|2022-02-11 05:19:50|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|0
1644556800000|2022-02-11 05:20:00|775.2|774.6|775.3|774.7|775.3|774.7|775.2|774.6|2
1644556810000|2022-02-11 05:20:10|775.4|774.8|775.3|774.7|775.4|774.8|775.3|774.7|0
1644556830000|2022-02-11 05:20:30|775.2|774.6|775.2|774.6|775.2|774.6|775.1|774.5|3
1644556840000|2022-02-11 05:20:40|775.3|774.7|775.4|774.8|775.4|774.8|775.3|774.7|3
1644556860000|2022-02-11 05:21:00|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644556910000|2022-02-11 05:21:50|775.2|774.6|774.9|774.3|775.2|774.6|774.9|774.3|1
1644556970000|2022-02-11 05:22:50|||||||||1
1644557000000|2022-02-11 05:23:20|||||||||1
1644557030000|2022-02-11 05:23:50|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|0
1644557050000|2022-02-11 05:24:10|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644557060000|2022-02-11 05:24:20|775.1|774.5|775.1|774.5|775.1|774.5|775.1|774.5|3
1644557070000|2022-02-11 05:24:30|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644557150000|2022-02-11 05:25:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644557220000|2022-02-11 05:27:00|774.9|774.3|774.7|774.1|774.9|774.3|774.7|774.1|2
1644557290000|2022-02-11 05:28:10|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|25
1644557300000|2022-02-11 05:28:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|1
1644557310000|2022-02-11 05:28:30|775.1|774.5|775.2|774.6|775.2|774.6|775.1|774.5|0
1644557410000|2022-02-11 05:30:10|775|774.4|774.7|774.1|775|774.4|774.7|774.1|2
1644557420000|2022-02-11 05:30:20|774.8|774.2|774.9|774.3|774.9|774.3|774.8|774.2|0
1644557430000|2022-02-11 05:30:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|7
1644557510000|2022-02-11 05:31:50|||||||||5
1644557520000|2022-02-11 05:32:00|774.5|773.9|774.7|774.1|774.7|774.1|774.5|773.9|1
1644557530000|2022-02-11 05:32:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644557560000|2022-02-11 05:32:40|||||||||1
1644557570000|2022-02-11 05:32:50|774.3|773.7|774.4|773.8|774.4|773.8|774.2|773.6|2
1644557670000|2022-02-11 05:34:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644557700000|2022-02-11 05:35:00|774.6|774|774.4|773.8|774.6|774|774.4|773.8|0
1644557720000|2022-02-11 05:35:20|774.6|774|774.7|774.1|774.7|774.1|774.6|774|0
1644557740000|2022-02-11 05:35:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644557750000|2022-02-11 05:35:50|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|1
1644557780000|2022-02-11 05:36:20|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644557820000|2022-02-11 05:37:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644557840000|2022-02-11 05:37:20|774.6|774|774.4|773.8|774.6|774|774.3|773.7|4
1644557900000|2022-02-11 05:38:20|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|0
1644557960000|2022-02-11 05:39:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644557970000|2022-02-11 05:39:30|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|5
1644558000000|2022-02-11 05:40:00|774.7|774.1|774.4|773.8|774.7|774.1|774.4|773.8|0
1644558050000|2022-02-11 05:40:50|||||||||1
1644558070000|2022-02-11 05:41:10|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|0
1644558120000|2022-02-11 05:42:00|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644558150000|2022-02-11 05:42:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644558200000|2022-02-11 05:43:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644558210000|2022-02-11 05:43:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644558290000|2022-02-11 05:44:50|774.7|774.1|774.7|774.1|774.7|774.1|774.6|774|0
1644558300000|2022-02-11 05:45:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644558360000|2022-02-11 05:46:00|774.6|774|774.7|774.1|774.7|774.1|774.6|774|1
1644558440000|2022-02-11 05:47:20|774.6|774|774.2|773.6|774.6|774|774.2|773.6|1
1644558460000|2022-02-11 05:47:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|2
1644558470000|2022-02-11 05:47:50|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|0
1644558510000|2022-02-11 05:48:30|774.6|774|774.4|773.8|774.6|774|774.4|773.8|0
1644558640000|2022-02-11 05:50:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644558660000|2022-02-11 05:51:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644558730000|2022-02-11 05:52:10|||||||||1
1644558740000|2022-02-11 05:52:20|774.6|774|774.7|774.1|774.7|774.1|774.6|774|1
1644558780000|2022-02-11 05:53:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644558820000|2022-02-11 05:53:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644558840000|2022-02-11 05:54:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644558860000|2022-02-11 05:54:20|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644558870000|2022-02-11 05:54:30|774.6|774|774.6|774|774.6|774|774.6|774|0
1644558900000|2022-02-11 05:55:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|2
1644559010000|2022-02-11 05:56:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644559040000|2022-02-11 05:57:20|||||||||1
1644559070000|2022-02-11 05:57:50|||||||||1
1644559080000|2022-02-11 05:58:00|||||||||1
1644559130000|2022-02-11 05:58:50|||||||||3
1644559140000|2022-02-11 05:59:00|774.3|773.7|774.4|773.8|774.5|773.9|774.3|773.7|0
1644559220000|2022-02-11 06:00:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|7
1644559300000|2022-02-11 06:01:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644559350000|2022-02-11 06:02:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1644559420000|2022-02-11 06:03:40|||||||||1
1644559460000|2022-02-11 06:04:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1644559470000|2022-02-11 06:04:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644559500000|2022-02-11 06:05:00|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|4
1644559530000|2022-02-11 06:05:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644559580000|2022-02-11 06:06:20|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|0
1644559670000|2022-02-11 06:07:50|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644559680000|2022-02-11 06:08:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|5
1644559770000|2022-02-11 06:09:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1644559800000|2022-02-11 06:10:00|773.9|773.3|773.9|773.3|774.1|773.5|773.9|773.3|4
1644559810000|2022-02-11 06:10:10|774.1|773.5|774.2|773.6|774.3|773.7|774.1|773.5|1
1644559830000|2022-02-11 06:10:30|774.4|773.8|774.4|773.8|774.5|773.9|774.4|773.8|2
1644559840000|2022-02-11 06:10:40|||||||||3
1644559860000|2022-02-11 06:11:00|||||||||1
1644559950000|2022-02-11 06:12:30|||||||||1
1644559960000|2022-02-11 06:12:40|||||||||1
1644559980000|2022-02-11 06:13:00|774.5|773.9|774.7|774.1|774.7|774.1|774.5|773.9|9
1644559990000|2022-02-11 06:13:10|774.6|774|774.4|773.8|774.6|774|774.4|773.8|0
1644560000000|2022-02-11 06:13:20|774.6|774|774.6|774|774.6|774|774.6|774|0
1644560030000|2022-02-11 06:13:50|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644560040000|2022-02-11 06:14:00|774.6|774|774.4|773.8|774.6|774|774.4|773.8|1
1644560050000|2022-02-11 06:14:10|774.6|774|774.4|773.8|774.6|774|774.4|773.8|1
1644560060000|2022-02-11 06:14:20|774.6|774|774.6|774|774.6|774|774.6|774|0
1644560070000|2022-02-11 06:14:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1644560100000|2022-02-11 06:15:00|774.3|773.7|774.3|773.7|774.3|773.7|774.2|773.6|2
1644560110000|2022-02-11 06:15:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644560160000|2022-02-11 06:16:00|774.2|773.6|774.3|773.7|774.3|773.7|774.2|773.6|2
1644560170000|2022-02-11 06:16:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644560180000|2022-02-11 06:16:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1644560200000|2022-02-11 06:16:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644560230000|2022-02-11 06:17:10|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|1
1644560270000|2022-02-11 06:17:50|||||||||1
1644560290000|2022-02-11 06:18:10|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|0
1644560300000|2022-02-11 06:18:20|||||||||1
1644560320000|2022-02-11 06:18:40|774.6|774|774.6|774|774.6|774|774.6|774|1
1644560340000|2022-02-11 06:19:00|||||||||1
1644560370000|2022-02-11 06:19:30|774.4|773.8|774.6|774|774.6|774|774.4|773.8|1
1644560390000|2022-02-11 06:19:50|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|0
1644560400000|2022-02-11 06:20:00|774.7|774.1|774.7|774.1|774.7|774.1|774.6|774|1
1644560410000|2022-02-11 06:20:10|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644560420000|2022-02-11 06:20:20|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|0
1644560440000|2022-02-11 06:20:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644560460000|2022-02-11 06:21:00|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644560490000|2022-02-11 06:21:30|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644560540000|2022-02-11 06:22:20|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644560550000|2022-02-11 06:22:30|774.7|774.1|774.4|773.8|774.7|774.1|774.4|773.8|1
1644560680000|2022-02-11 06:24:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644560690000|2022-02-11 06:24:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644560710000|2022-02-11 06:25:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644560720000|2022-02-11 06:25:20|774.3|773.7|774.3|773.7|774.3|773.7|774.2|773.6|0
1644560740000|2022-02-11 06:25:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644560780000|2022-02-11 06:26:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644560850000|2022-02-11 06:27:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644560870000|2022-02-11 06:27:50|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|2
1644560880000|2022-02-11 06:28:00|774|773.4|774.1|773.5|774.1|773.5|773.9|773.3|0
1644560900000|2022-02-11 06:28:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644560910000|2022-02-11 06:28:30|774|773.4|774.2|773.6|774.2|773.6|774|773.4|2
1644560950000|2022-02-11 06:29:10|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|2
1644560980000|2022-02-11 06:29:40|774.6|774|774.6|774|774.6|774|774.6|774|0
1644561000000|2022-02-11 06:30:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|1
1644561050000|2022-02-11 06:30:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644561080000|2022-02-11 06:31:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644561090000|2022-02-11 06:31:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644561110000|2022-02-11 06:31:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644561120000|2022-02-11 06:32:00|||||||||1
1644561130000|2022-02-11 06:32:10|774.6|774|774.4|773.8|774.6|774|774.4|773.8|0
1644561160000|2022-02-11 06:32:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1644561170000|2022-02-11 06:32:50|774.2|773.6|774.2|773.6|774.3|773.7|774.2|773.6|0
1644561220000|2022-02-11 06:33:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|1
1644561250000|2022-02-11 06:34:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644561260000|2022-02-11 06:34:20|||||||||1
1644561270000|2022-02-11 06:34:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644561280000|2022-02-11 06:34:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644561300000|2022-02-11 06:35:00|774.3|773.7|774.4|773.8|774.4|773.8|774.3|773.7|1
1644561320000|2022-02-11 06:35:20|774.6|774|774.6|774|774.6|774|774.6|774|0
1644561330000|2022-02-11 06:35:30|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644561360000|2022-02-11 06:36:00|774.6|774|774.6|774|774.6|774|774.6|774|0
1644561400000|2022-02-11 06:36:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644561420000|2022-02-11 06:37:00|774.2|773.6|774.2|773.6|774.3|773.7|774.2|773.6|2
1644561460000|2022-02-11 06:37:40|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644561470000|2022-02-11 06:37:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644561480000|2022-02-11 06:38:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644561520000|2022-02-11 06:38:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644561550000|2022-02-11 06:39:10|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644561580000|2022-02-11 06:39:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644561630000|2022-02-11 06:40:30|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|3
1644561660000|2022-02-11 06:41:00|774.1|773.5|774.2|773.6|774.2|773.6|774.1|773.5|0
1644561690000|2022-02-11 06:41:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644561700000|2022-02-11 06:41:40|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644561830000|2022-02-11 06:43:50|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644561950000|2022-02-11 06:45:50|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|0
1644561970000|2022-02-11 06:46:10|774.7|774.1|774.9|774.3|774.9|774.3|774.7|774.1|13
1644562000000|2022-02-11 06:46:40|774.8|774.2|774.8|774.2|774.8|774.2|774.8|774.2|0
1644562030000|2022-02-11 06:47:10|774.7|774.1|774.8|774.2|774.8|774.2|774.7|774.1|0
1644562060000|2022-02-11 06:47:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|3
1644562080000|2022-02-11 06:48:00|774.6|774|774.6|774|774.6|774|774.5|773.9|0
1644562090000|2022-02-11 06:48:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|8
1644562100000|2022-02-11 06:48:20|774.3|773.7|773.7|773.1|774.3|773.7|773.7|773.1|6
1644562110000|2022-02-11 06:48:30|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|5
1644562120000|2022-02-11 06:48:40|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|14
1644562150000|2022-02-11 06:49:10|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|7
1644562180000|2022-02-11 06:49:40|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|5
1644562200000|2022-02-11 06:50:00|771.9|771.3|771.9|771.3|772|771.4|771.9|771.3|13
1644562230000|2022-02-11 06:50:30|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|6
1644562250000|2022-02-11 06:50:50|771.4|770.8|771.4|770.8|771.4|770.8|771.4|770.8|1
1644562260000|2022-02-11 06:51:00|771.6|771|771.7|771.1|771.9|771.3|771.6|771|13
1644562270000|2022-02-11 06:51:10|||||||||2
1644562280000|2022-02-11 06:51:20|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|4
1644562290000|2022-02-11 06:51:30|||||||||4
1644562300000|2022-02-11 06:51:40|771.7|771.1|771.7|771.1|771.7|771.1|771.5|770.9|6
1644562310000|2022-02-11 06:51:50|||||||||3
1644562320000|2022-02-11 06:52:00|771.6|771|771.4|770.8|771.6|771|771.4|770.8|0
1644562330000|2022-02-11 06:52:10|771.6|771|771.6|771|771.6|771|771.6|771|2
1644562340000|2022-02-11 06:52:20|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|0
1644562350000|2022-02-11 06:52:30|||||||||3
1644562360000|2022-02-11 06:52:40|||||||||2
1644562380000|2022-02-11 06:53:00|771.4|770.8|771.3|770.7|771.4|770.8|771.3|770.7|8
1644562390000|2022-02-11 06:53:10|771.4|770.8|771.7|771.1|771.7|771.1|771.3|770.7|6
1644562420000|2022-02-11 06:53:40|||||||||3
1644562450000|2022-02-11 06:54:10|771.5|770.9|771.5|770.9|771.6|771|771.5|770.9|2
1644562470000|2022-02-11 06:54:30|771.6|771|771.6|771|771.6|771|771.6|771|0
1644562480000|2022-02-11 06:54:40|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|4
1644562510000|2022-02-11 06:55:10|771.9|771.3|772.1|771.5|772.1|771.5|771.9|771.3|4
1644562520000|2022-02-11 06:55:20|772|771.4|772|771.4|772|771.4|772|771.4|0
1644562540000|2022-02-11 06:55:40|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1644562580000|2022-02-11 06:56:20|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|8
1644562590000|2022-02-11 06:56:30|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|0
1644562600000|2022-02-11 06:56:40|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|0
1644562620000|2022-02-11 06:57:00|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1644562630000|2022-02-11 06:57:10|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|0
1644562720000|2022-02-11 06:58:40|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1644562730000|2022-02-11 06:58:50|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|1
1644562740000|2022-02-11 06:59:00|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1644562800000|2022-02-11 07:00:00|771.7|771.1|771.7|771.1|771.8|771.2|771.7|771.1|3
1644562810000|2022-02-11 07:00:10|||||||||4
1644562820000|2022-02-11 07:00:20|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|2
1644562830000|2022-02-11 07:00:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1644562840000|2022-02-11 07:00:40|||||||||1
1644562850000|2022-02-11 07:00:50|||||||||1
1644562870000|2022-02-11 07:01:10|772|771.4|772.1|771.5|772.1|771.5|772|771.4|2
1644562880000|2022-02-11 07:01:20|772|771.4|772|771.4|772|771.4|772|771.4|0
1644562890000|2022-02-11 07:01:30|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1644562900000|2022-02-11 07:01:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|0
1644562930000|2022-02-11 07:02:10|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1644562980000|2022-02-11 07:03:00|772.6|772|772.4|771.8|772.6|772|772.4|771.8|1
1644563010000|2022-02-11 07:03:30|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|2
1644563020000|2022-02-11 07:03:40|772.3|771.7|772.4|771.8|772.4|771.8|772.3|771.7|1
1644563050000|2022-02-11 07:04:10|772.3|771.7|772.2|771.6|772.3|771.7|772.2|771.6|12
1644563080000|2022-02-11 07:04:40|771.9|771.3|771.9|771.3|771.9|771.3|771.9|771.3|0
1644563100000|2022-02-11 07:05:00|771.7|771.1|771.8|771.2|771.8|771.2|771.7|771.1|3
1644563140000|2022-02-11 07:05:40|771.7|771.1|771.7|771.1|771.7|771.1|771.7|771.1|8
1644563170000|2022-02-11 07:06:10|771.8|771.2|771.8|771.2|771.8|771.2|771.8|771.2|0
1644563180000|2022-02-11 07:06:20|||||||||1
1644563200000|2022-02-11 07:06:40|772.1|771.5|772.1|771.5|772.1|771.5|772.1|771.5|3
1644563220000|2022-02-11 07:07:00|772.2|771.6|772.2|771.6|772.2|771.6|772.2|771.6|0
1644563270000|2022-02-11 07:07:50|||||||||3
1644563290000|2022-02-11 07:08:10|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|1
1644563310000|2022-02-11 07:08:30|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1644563320000|2022-02-11 07:08:40|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1644563350000|2022-02-11 07:09:10|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1644563360000|2022-02-11 07:09:20|772.3|771.7|772.3|771.7|772.3|771.7|772.3|771.7|0
1644563380000|2022-02-11 07:09:40|772.4|771.8|772.7|772.1|772.7|772.1|772.4|771.8|6
1644563400000|2022-02-11 07:10:00|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|7
1644563420000|2022-02-11 07:10:20|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|10
1644563430000|2022-02-11 07:10:30|772.6|772|772.3|771.7|772.6|772|772.3|771.7|0
1644563440000|2022-02-11 07:10:40|||||||||3
1644563460000|2022-02-11 07:11:00|772.4|771.8|772.6|772|772.6|772|772.4|771.8|1
1644563480000|2022-02-11 07:11:20|772.5|771.9|772.5|771.9|772.5|771.9|772.5|771.9|0
1644563490000|2022-02-11 07:11:30|772.6|772|772.6|772|772.6|772|772.6|772|0
1644563510000|2022-02-11 07:11:50|772.4|771.8|772.4|771.8|772.4|771.8|772.4|771.8|0
1644563540000|2022-02-11 07:12:20|772.5|771.9|772.6|772|772.6|772|772.5|771.9|0
1644563550000|2022-02-11 07:12:30|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644563580000|2022-02-11 07:13:00|||||||||2
1644563610000|2022-02-11 07:13:30|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|0
1644563620000|2022-02-11 07:13:40|772.6|772|772.7|772.1|772.7|772.1|772.6|772|6
1644563660000|2022-02-11 07:14:20|773|772.4|773.1|772.5|773.1|772.5|773|772.4|22
1644563690000|2022-02-11 07:14:50|773|772.4|773|772.4|773|772.4|773|772.4|1
1644563700000|2022-02-11 07:15:00|773.1|772.5|773.1|772.5|773.1|772.5|773.1|772.5|0
1644563710000|2022-02-11 07:15:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|1
1644563740000|2022-02-11 07:15:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644563780000|2022-02-11 07:16:20|||||||||5
1644563830000|2022-02-11 07:17:10|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644563850000|2022-02-11 07:17:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644563870000|2022-02-11 07:17:50|||||||||1
1644563890000|2022-02-11 07:18:10|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|1
1644563910000|2022-02-11 07:18:30|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|6
1644563920000|2022-02-11 07:18:40|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1644563940000|2022-02-11 07:19:00|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|2
1644563950000|2022-02-11 07:19:10|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|4
1644563960000|2022-02-11 07:19:20|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|1
1644563970000|2022-02-11 07:19:30|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|3
1644563980000|2022-02-11 07:19:40|773.2|772.6|773.4|772.8|773.4|772.8|773.2|772.6|30
1644564000000|2022-02-11 07:20:00|773.2|772.6|773.4|772.8|773.4|772.8|773.2|772.6|0
1644564030000|2022-02-11 07:20:30|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|2
1644564060000|2022-02-11 07:21:00|772.8|772.2|772.7|772.1|772.8|772.2|772.7|772.1|25
1644564080000|2022-02-11 07:21:20|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1644564100000|2022-02-11 07:21:40|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644564120000|2022-02-11 07:22:00|||||||||2
1644564140000|2022-02-11 07:22:20|772.8|772.2|772.8|772.2|772.8|772.2|772.8|772.2|1
1644564150000|2022-02-11 07:22:30|772.7|772.1|772.7|772.1|772.7|772.1|772.7|772.1|0
1644564180000|2022-02-11 07:23:00|||||||||1
1644564190000|2022-02-11 07:23:10|||||||||3
1644564200000|2022-02-11 07:23:20|772.9|772.3|773.2|772.6|773.2|772.6|772.9|772.3|88
1644564310000|2022-02-11 07:25:10|||||||||13
1644564330000|2022-02-11 07:25:30|||||||||3
1644564350000|2022-02-11 07:25:50|773.1|772.5|773|772.4|773.2|772.6|773|772.4|1
1644564390000|2022-02-11 07:26:30|773.2|772.6|773.3|772.7|773.4|772.8|773.2|772.6|25
1644564420000|2022-02-11 07:27:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|1
1644564470000|2022-02-11 07:27:50|773.3|772.7|773.3|772.7|773.3|772.7|773.3|772.7|0
1644564480000|2022-02-11 07:28:00|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644564500000|2022-02-11 07:28:20|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|0
1644564550000|2022-02-11 07:29:10|773|772.4|773|772.4|773|772.4|773|772.4|6
1644564570000|2022-02-11 07:29:30|772.9|772.3|772.9|772.3|772.9|772.3|772.9|772.3|0
1644564580000|2022-02-11 07:29:40|773.1|772.5|773|772.4|773.1|772.5|773|772.4|0
1644564590000|2022-02-11 07:29:50|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|2
1644564600000|2022-02-11 07:30:00|||||||||1
1644564630000|2022-02-11 07:30:30|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|4
1644564640000|2022-02-11 07:30:40|||||||||1
1644564650000|2022-02-11 07:30:50|773.2|772.6|773.2|772.6|773.2|772.6|773.2|772.6|0
1644564660000|2022-02-11 07:31:00|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|6
1644564670000|2022-02-11 07:31:10|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644564710000|2022-02-11 07:31:50|773.7|773.1|773.7|773.1|773.7|773.1|773.6|773|2
1644564730000|2022-02-11 07:32:10|773.6|773|773.6|773|773.6|773|773.6|773|0
1644564740000|2022-02-11 07:32:20|773.8|773.2|773.6|773|773.8|773.2|773.6|773|2
1644564780000|2022-02-11 07:33:00|773.5|772.9|773.5|772.9|773.5|772.9|773.5|772.9|0
1644564840000|2022-02-11 07:34:00|773.3|772.7|773.2|772.6|773.3|772.7|773.2|772.6|3
1644564850000|2022-02-11 07:34:10|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644564870000|2022-02-11 07:34:30|773.5|772.9|773.5|772.9|773.5|772.9|773.4|772.8|3
1644564890000|2022-02-11 07:34:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644564900000|2022-02-11 07:35:00|||||||||2
1644564910000|2022-02-11 07:35:10|773.6|773|773.6|773|773.6|773|773.6|773|3
1644564930000|2022-02-11 07:35:30|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644564950000|2022-02-11 07:35:50|773.4|772.8|773.4|772.8|773.4|772.8|773.4|772.8|0
1644564960000|2022-02-11 07:36:00|||||||||1
1644565030000|2022-02-11 07:37:10|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|6
1644565050000|2022-02-11 07:37:30|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|0
1644565060000|2022-02-11 07:37:40|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|0
1644565080000|2022-02-11 07:38:00|||||||||1
1644565110000|2022-02-11 07:38:30|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|2
1644565120000|2022-02-11 07:38:40|774|773.4|774|773.4|774|773.4|773.9|773.3|0
1644565130000|2022-02-11 07:38:50|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644565140000|2022-02-11 07:39:00|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644565150000|2022-02-11 07:39:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644565160000|2022-02-11 07:39:20|||||||||1
1644565170000|2022-02-11 07:39:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|5
1644565180000|2022-02-11 07:39:40|774|773.4|773.9|773.3|774|773.4|773.9|773.3|3
1644565190000|2022-02-11 07:39:50|774|773.4|774.7|774.1|774.7|774.1|773.9|773.3|51
1644565200000|2022-02-11 07:40:00|||||||||3
1644565220000|2022-02-11 07:40:20|774.6|774|774.4|773.8|774.7|774.1|774.4|773.8|11
1644565260000|2022-02-11 07:41:00|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|4
1644565280000|2022-02-11 07:41:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1644565290000|2022-02-11 07:41:30|774|773.4|773.9|773.3|774|773.4|773.9|773.3|0
1644565300000|2022-02-11 07:41:40|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|3
1644565310000|2022-02-11 07:41:50|||||||||2
1644565320000|2022-02-11 07:42:00|774|773.4|774.1|773.5|774.1|773.5|773.9|773.3|2
1644565330000|2022-02-11 07:42:10|774|773.4|774.2|773.6|774.2|773.6|774|773.4|0
1644565350000|2022-02-11 07:42:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644565360000|2022-02-11 07:42:40|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|2
1644565400000|2022-02-11 07:43:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644565410000|2022-02-11 07:43:30|774|773.4|773.9|773.3|774|773.4|773.9|773.3|0
1644565420000|2022-02-11 07:43:40|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|1
1644565440000|2022-02-11 07:44:00|773.7|773.1|773.9|773.3|773.9|773.3|773.7|773.1|1
1644565450000|2022-02-11 07:44:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|2
1644565500000|2022-02-11 07:45:00|774.1|773.5|773.9|773.3|774.1|773.5|773.9|773.3|0
1644565510000|2022-02-11 07:45:10|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644565520000|2022-02-11 07:45:20|774|773.4|774|773.4|774|773.4|774|773.4|1
1644565530000|2022-02-11 07:45:30|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644565550000|2022-02-11 07:45:50|||||||||1
1644565560000|2022-02-11 07:46:00|||||||||1
1644565580000|2022-02-11 07:46:20|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|1
1644565590000|2022-02-11 07:46:30|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1644565600000|2022-02-11 07:46:40|773.7|773.1|773.7|773.1|773.7|773.1|773.7|773.1|0
1644565610000|2022-02-11 07:46:50|773.8|773.2|773.7|773.1|773.8|773.2|773.7|773.1|4
1644565620000|2022-02-11 07:47:00|773.8|773.2|773.8|773.2|773.8|773.2|773.7|773.1|0
1644565630000|2022-02-11 07:47:10|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644565640000|2022-02-11 07:47:20|||||||||1
1644565670000|2022-02-11 07:47:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644565700000|2022-02-11 07:48:20|||||||||1
1644565740000|2022-02-11 07:49:00|||||||||1
1644565780000|2022-02-11 07:49:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|10
1644565820000|2022-02-11 07:50:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|1
1644565830000|2022-02-11 07:50:30|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644565840000|2022-02-11 07:50:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644565860000|2022-02-11 07:51:00|774.5|773.9|774.4|773.8|774.5|773.9|774.4|773.8|0
1644565870000|2022-02-11 07:51:10|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|3
1644565890000|2022-02-11 07:51:30|774|773.4|774|773.4|774|773.4|774|773.4|2
1644565900000|2022-02-11 07:51:40|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644565920000|2022-02-11 07:52:00|774|773.4|773.7|773.1|774|773.4|773.7|773.1|2
1644565930000|2022-02-11 07:52:10|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|0
1644565980000|2022-02-11 07:53:00|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644566000000|2022-02-11 07:53:20|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|2
1644566010000|2022-02-11 07:53:30|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644566070000|2022-02-11 07:54:30|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644566100000|2022-02-11 07:55:00|773.8|773.2|773.8|773.2|773.8|773.2|773.8|773.2|2
1644566120000|2022-02-11 07:55:20|773.9|773.3|773.9|773.3|773.9|773.3|773.9|773.3|0
1644566140000|2022-02-11 07:55:40|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|3
1644566150000|2022-02-11 07:55:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644566160000|2022-02-11 07:56:00|774.3|773.7|774.2|773.6|774.3|773.7|774.2|773.6|1
1644566170000|2022-02-11 07:56:10|774.4|773.8|774.3|773.7|774.4|773.8|774.3|773.7|3
1644566180000|2022-02-11 07:56:20|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|8
1644566270000|2022-02-11 07:57:50|||||||||1
1644566280000|2022-02-11 07:58:00|774.3|773.7|774.6|774|774.6|774|774.3|773.7|3
1644566320000|2022-02-11 07:58:40|774.7|774.1|774.7|774.1|774.7|774.1|774.7|774.1|0
1644566330000|2022-02-11 07:58:50|||||||||2
1644566390000|2022-02-11 07:59:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|4
1644566420000|2022-02-11 08:00:20|774.8|774.2|774.7|774.1|774.8|774.2|774.7|774.1|4
1644566430000|2022-02-11 08:00:30|||||||||3
1644566450000|2022-02-11 08:00:50|774.5|773.9|774.5|773.9|774.5|773.9|774.5|773.9|0
1644566460000|2022-02-11 08:01:00|||||||||23
1644566470000|2022-02-11 08:01:10|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|0
1644566480000|2022-02-11 08:01:20|774.3|773.7|774.3|773.7|774.3|773.7|774.3|773.7|0
1644566490000|2022-02-11 08:01:30|774.1|773.5|774.1|773.5|774.1|773.5|774.1|773.5|0
1644566510000|2022-02-11 08:01:50|774.2|773.6|774.2|773.6|774.2|773.6|774.2|773.6|0
1644566520000|2022-02-11 08:02:00|774.4|773.8|774.4|773.8|774.4|773.8|774.4|773.8|13
1644566570000|2022-02-11 08:02:50|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|9
1644566590000|2022-02-11 08:03:10|775|774.4|775|774.4|775|774.4|775|774.4|0
1644566620000|2022-02-11 08:03:40|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|1
1644566640000|2022-02-11 08:04:00|||||||||1
1644566650000|2022-02-11 08:04:10|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|5
1644566660000|2022-02-11 08:04:20|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|0
1644566680000|2022-02-11 08:04:40|||||||||1
1644566700000|2022-02-11 08:05:00|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644566720000|2022-02-11 08:05:20|775|774.4|775|774.4|775|774.4|775|774.4|1
1644566730000|2022-02-11 08:05:30|774.9|774.3|774.9|774.3|774.9|774.3|774.9|774.3|0
1644566770000|2022-02-11 08:06:10|775|774.4|775|774.4|775|774.4|774.9|774.3|1
1644566780000|2022-02-11 08:06:20|775.3|774.7|775.3|774.7|775.3|774.7|775.2|774.6|4
1644566790000|2022-02-11 08:06:30|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|0
1644566810000|2022-02-11 08:06:50|||||||||2
1644566820000|2022-02-11 08:07:00|||||||||3
1644566850000|2022-02-11 08:07:30|||||||||4
1644566870000|2022-02-11 08:07:50|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|0
1644566880000|2022-02-11 08:08:00|775.2|774.6|775.4|774.8|775.4|774.8|775.2|774.6|5
1644566900000|2022-02-11 08:08:20|775.5|774.9|775.5|774.9|775.5|774.9|775.5|774.9|12
1644566910000|2022-02-11 08:08:30|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|7
1644566940000|2022-02-11 08:09:00|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|29
1644566950000|2022-02-11 08:09:10|775.8|775.2|775.4|774.8|775.8|775.2|775.4|774.8|5
1644566960000|2022-02-11 08:09:20|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|0
1644566970000|2022-02-11 08:09:30|775.6|775|775.6|775|775.6|775|775.6|775|0
1644566980000|2022-02-11 08:09:40|775.5|774.9|775.7|775.1|775.7|775.1|775.5|774.9|2
1644567050000|2022-02-11 08:10:50|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|7
1644567060000|2022-02-11 08:11:00|775.8|775.2|776.1|775.5|776.2|775.6|775.8|775.2|3
1644567090000|2022-02-11 08:11:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|3
1644567130000|2022-02-11 08:12:10|776|775.4|775.9|775.3|776|775.4|775.9|775.3|2
1644567140000|2022-02-11 08:12:20|||||||||4
1644567150000|2022-02-11 08:12:30|776|775.4|776.2|775.6|776.2|775.6|776|775.4|3
1644567160000|2022-02-11 08:12:40|||||||||2
1644567170000|2022-02-11 08:12:50|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|28
1644567180000|2022-02-11 08:13:00|776.6|776|776.9|776.3|777|776.4|776.6|776|14
1644567190000|2022-02-11 08:13:10|777.1|776.5|777|776.4|777.1|776.5|777|776.4|3
1644567200000|2022-02-11 08:13:20|776.9|776.3|776.8|776.2|776.9|776.3|776.8|776.2|2
1644567210000|2022-02-11 08:13:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644567250000|2022-02-11 08:14:10|777|776.4|777.1|776.5|777.1|776.5|777|776.4|1
1644567260000|2022-02-11 08:14:20|777.2|776.6|777.4|776.8|777.4|776.8|777.2|776.6|90
1644567270000|2022-02-11 08:14:30|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|3
1644567280000|2022-02-11 08:14:40|||||||||1
1644567290000|2022-02-11 08:14:50|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644567300000|2022-02-11 08:15:00|||||||||1
1644567320000|2022-02-11 08:15:20|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|5
1644567330000|2022-02-11 08:15:30|776.5|775.9|776.6|776|776.6|776|776.2|775.6|6
1644567350000|2022-02-11 08:15:50|776.5|775.9|776.4|775.8|776.5|775.9|776.4|775.8|1
1644567360000|2022-02-11 08:16:00|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1644567390000|2022-02-11 08:16:30|776.3|775.7|776.4|775.8|776.4|775.8|776.3|775.7|2
1644567430000|2022-02-11 08:17:10|776.5|775.9|776.6|776|776.6|776|776.5|775.9|2
1644567440000|2022-02-11 08:17:20|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|0
1644567470000|2022-02-11 08:17:50|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|7
1644567490000|2022-02-11 08:18:10|776.1|775.5|776|775.4|776.1|775.5|776|775.4|1
1644567500000|2022-02-11 08:18:20|776.4|775.8|776.9|776.3|776.9|776.3|776.4|775.8|39
1644567520000|2022-02-11 08:18:40|||||||||1
1644567530000|2022-02-11 08:18:50|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|0
1644567570000|2022-02-11 08:19:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644567580000|2022-02-11 08:19:40|||||||||7
1644567630000|2022-02-11 08:20:30|777|776.4|777.4|776.8|777.5|776.9|777|776.4|5
1644567650000|2022-02-11 08:20:50|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|3
1644567660000|2022-02-11 08:21:00|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|4
1644567700000|2022-02-11 08:21:40|777.3|776.7|777.4|776.8|777.4|776.8|777.3|776.7|0
1644567720000|2022-02-11 08:22:00|||||||||1
1644567730000|2022-02-11 08:22:10|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|1
1644567740000|2022-02-11 08:22:20|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644567750000|2022-02-11 08:22:30|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|1
1644567760000|2022-02-11 08:22:40|776.9|776.3|776.9|776.3|777.2|776.6|776.9|776.3|5
1644567780000|2022-02-11 08:23:00|777.1|776.5|776.9|776.3|777.1|776.5|776.9|776.3|1
1644567800000|2022-02-11 08:23:20|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|2
1644567810000|2022-02-11 08:23:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|1
1644567830000|2022-02-11 08:23:50|776.7|776.1|776.7|776.1|776.8|776.2|776.7|776.1|0
1644567860000|2022-02-11 08:24:20|||||||||2
1644567900000|2022-02-11 08:25:00|||||||||1
1644567920000|2022-02-11 08:25:20|776.9|776.3|777.1|776.5|777.1|776.5|776.9|776.3|4
1644567950000|2022-02-11 08:25:50|||||||||1
1644567990000|2022-02-11 08:26:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|2
1644568010000|2022-02-11 08:26:50|||||||||1
1644568020000|2022-02-11 08:27:00|||||||||1
1644568040000|2022-02-11 08:27:20|||||||||16
1644568050000|2022-02-11 08:27:30|||||||||2
1644568120000|2022-02-11 08:28:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|2
1644568140000|2022-02-11 08:29:00|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|3
1644568170000|2022-02-11 08:29:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|0
1644568180000|2022-02-11 08:29:40|776.7|776.1|776.7|776.1|776.7|776.1|776.7|776.1|4
1644568190000|2022-02-11 08:29:50|||||||||36
1644568200000|2022-02-11 08:30:00|||||||||1
1644568220000|2022-02-11 08:30:20|776.5|775.9|776.9|776.3|776.9|776.3|776.5|775.9|41
1644568230000|2022-02-11 08:30:30|777|776.4|776.9|776.3|777|776.4|776.9|776.3|0
1644568260000|2022-02-11 08:31:00|||||||||3
1644568270000|2022-02-11 08:31:10|777|776.4|777.2|776.6|777.3|776.7|777|776.4|18
1644568290000|2022-02-11 08:31:30|777.1|776.5|776.9|776.3|777.1|776.5|776.9|776.3|6
1644568300000|2022-02-11 08:31:40|776.8|776.2|776.8|776.2|776.8|776.2|776.8|776.2|0
1644568330000|2022-02-11 08:32:10|776.7|776.1|776.8|776.2|776.8|776.2|776.7|776.1|0
1644568350000|2022-02-11 08:32:30|776.9|776.3|776.9|776.3|776.9|776.3|776.9|776.3|4
1644568370000|2022-02-11 08:32:50|||||||||1
1644568380000|2022-02-11 08:33:00|776.8|776.2|776.7|776.1|776.8|776.2|776.7|776.1|0
1644568420000|2022-02-11 08:33:40|776.6|776|776.7|776.1|776.7|776.1|776.6|776|0
1644568450000|2022-02-11 08:34:10|775.9|775.3|775.7|775.1|775.9|775.3|775.7|775.1|38
1644568460000|2022-02-11 08:34:20|775.8|775.2|775.8|775.2|775.8|775.2|775.8|775.2|1
1644568470000|2022-02-11 08:34:30|775.9|775.3|775.9|775.3|775.9|775.3|775.9|775.3|0
1644568480000|2022-02-11 08:34:40|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|3
1644568500000|2022-02-11 08:35:00|||||||||2
1644568520000|2022-02-11 08:35:20|||||||||1
1644568530000|2022-02-11 08:35:30|775.4|774.8|775.4|774.8|775.6|775|775.4|774.8|0
1644568560000|2022-02-11 08:36:00|775.2|774.6|775.2|774.6|775.2|774.6|775.2|774.6|2
1644568580000|2022-02-11 08:36:20|775.4|774.8|775.4|774.8|775.4|774.8|775.4|774.8|5
1644568590000|2022-02-11 08:36:30|775.3|774.7|775.3|774.7|775.3|774.7|775.3|774.7|4
1644568600000|2022-02-11 08:36:40|775.2|774.6|775.9|775.3|775.9|775.3|775.2|774.6|6
1644568610000|2022-02-11 08:36:50|775.8|775.2|775.7|775.1|775.8|775.2|775.7|775.1|0
1644568630000|2022-02-11 08:37:10|775.6|775|775.7|775.1|775.7|775.1|775.6|775|5
1644568640000|2022-02-11 08:37:20|||||||||2
1644568650000|2022-02-11 08:37:30|775.5|774.9|775.7|775.1|775.7|775.1|775.4|774.8|2
1644568660000|2022-02-11 08:37:40|775.6|775|775.6|775|775.7|775.1|775.6|775|2
1644568670000|2022-02-11 08:37:50|776.2|775.6|775.9|775.3|776.2|775.6|775.9|775.3|11
1644568680000|2022-02-11 08:38:00|776|775.4|775.9|775.3|776|775.4|775.9|775.3|0
1644568690000|2022-02-11 08:38:10|775.8|775.2|775.9|775.3|775.9|775.3|775.8|775.2|1
1644568700000|2022-02-11 08:38:20|||||||||1
1644568740000|2022-02-11 08:39:00|776|775.4|776.2|775.6|776.2|775.6|776|775.4|8
1644568760000|2022-02-11 08:39:20|775.9|775.3|775.8|775.2|775.9|775.3|775.8|775.2|7
1644568770000|2022-02-11 08:39:30|775.7|775.1|775.7|775.1|775.7|775.1|775.7|775.1|1
1644568790000|2022-02-11 08:39:50|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|9
1644568810000|2022-02-11 08:40:10|776.3|775.7|776.2|775.6|776.3|775.7|776.2|775.6|12
1644568820000|2022-02-11 08:40:20|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1644568830000|2022-02-11 08:40:30|776.2|775.6|776.2|775.6|776.2|775.6|776.2|775.6|0
1644568840000|2022-02-11 08:40:40|776.3|775.7|776.3|775.7|776.3|775.7|776.3|775.7|0
1644568850000|2022-02-11 08:40:50|776.4|775.8|776.4|775.8|776.4|775.8|776.4|775.8|7
1644568870000|2022-02-11 08:41:10|777.2|776.6|777.2|776.6|777.2|776.6|777.2|776.6|13
1644568890000|2022-02-11 08:41:30|777.3|776.7|777.3|776.7|777.3|776.7|777.3|776.7|0
1644568900000|2022-02-11 08:41:40|777.5|776.9|777.4|776.8|777.5|776.9|777.3|776.7|27
1644568930000|2022-02-11 08:42:10|777.3|776.7|777.3|776.7|777.4|776.8|777.3|776.7|5
1644568940000|2022-02-11 08:42:20|777|776.4|777|776.4|777|776.4|777|776.4|4
1644568960000|2022-02-11 08:42:40|||||||||6
1644568970000|2022-02-11 08:42:50|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|53
1644568980000|2022-02-11 08:43:00|||||||||3
1644568990000|2022-02-11 08:43:10|||||||||1
1644569020000|2022-02-11 08:43:40|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|0
1644569030000|2022-02-11 08:43:50|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1644569040000|2022-02-11 08:44:00|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|6
1644569060000|2022-02-11 08:44:20|||||||||1
1644569080000|2022-02-11 08:44:40|777.3|776.7|777.2|776.6|777.3|776.7|777.2|776.6|0
1644569100000|2022-02-11 08:45:00|776.9|776.3|777.2|776.6|777.3|776.7|776.9|776.3|4
1644569110000|2022-02-11 08:45:10|777.4|776.8|777.5|776.9|777.5|776.9|777.4|776.8|0
1644569120000|2022-02-11 08:45:20|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|5
1644569130000|2022-02-11 08:45:30|||||||||3
1644569140000|2022-02-11 08:45:40|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|18
1644569160000|2022-02-11 08:46:00|778.1|777.5|777.9|777.3|778.1|777.5|777.9|777.3|5
1644569170000|2022-02-11 08:46:10|778|777.4|778.1|777.5|778.1|777.5|778|777.4|1
1644569180000|2022-02-11 08:46:20|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1644569200000|2022-02-11 08:46:40|778.3|777.7|778.2|777.6|778.3|777.7|778.2|777.6|0
1644569210000|2022-02-11 08:46:50|||||||||2
1644569220000|2022-02-11 08:47:00|778.1|777.5|777.9|777.3|778.1|777.5|777.9|777.3|4
1644569260000|2022-02-11 08:47:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|2
1644569270000|2022-02-11 08:47:50|777.7|777.1|777.7|777.1|777.7|777.1|777.4|776.8|2
1644569280000|2022-02-11 08:48:00|777.8|777.2|777.6|777|777.8|777.2|777.6|777|8
1644569290000|2022-02-11 08:48:10|||||||||1
1644569300000|2022-02-11 08:48:20|777.7|777.1|777.9|777.3|777.9|777.3|777.7|777.1|0
1644569310000|2022-02-11 08:48:30|778.2|777.6|778.1|777.5|778.2|777.6|777.9|777.3|1
1644569320000|2022-02-11 08:48:40|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1644569360000|2022-02-11 08:49:20|778|777.4|777.8|777.2|778|777.4|777.7|777.1|4
1644569370000|2022-02-11 08:49:30|777.7|777.1|777.6|777|777.7|777.1|777.4|776.8|1
1644569400000|2022-02-11 08:50:00|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1644569410000|2022-02-11 08:50:10|||||||||1
1644569440000|2022-02-11 08:50:40|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|0
1644569450000|2022-02-11 08:50:50|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|1
1644569480000|2022-02-11 08:51:20|777.6|777|777.6|777|777.6|777|777.6|777|0
1644569530000|2022-02-11 08:52:10|777.4|776.8|777.7|777.1|777.7|777.1|777.4|776.8|10
1644569580000|2022-02-11 08:53:00|777.6|777|777.7|777.1|777.7|777.1|777.6|777|0
1644569590000|2022-02-11 08:53:10|777.6|777|777.6|777|777.6|777|777.6|777|0
1644569600000|2022-02-11 08:53:20|777.7|777.1|777.9|777.3|777.9|777.3|777.7|777.1|10
1644569610000|2022-02-11 08:53:30|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|6
1644569620000|2022-02-11 08:53:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|5
1644569630000|2022-02-11 08:53:50|777.7|777.1|777.8|777.2|777.8|777.2|777.7|777.1|0
1644569650000|2022-02-11 08:54:10|777.9|777.3|778.2|777.6|778.2|777.6|777.9|777.3|0
1644569670000|2022-02-11 08:54:30|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|525
1644569680000|2022-02-11 08:54:40|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1644569690000|2022-02-11 08:54:50|777.9|777.3|778|777.4|778|777.4|777.9|777.3|0
1644569710000|2022-02-11 08:55:10|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1644569720000|2022-02-11 08:55:20|||||||||2
1644569730000|2022-02-11 08:55:30|778.1|777.5|777.8|777.2|778.1|777.5|777.8|777.2|0
1644569740000|2022-02-11 08:55:40|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1644569800000|2022-02-11 08:56:40|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|0
1644569830000|2022-02-11 08:57:10|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|0
1644569850000|2022-02-11 08:57:30|777.7|777.1|777.8|777.2|777.8|777.2|777.7|777.1|1
1644569860000|2022-02-11 08:57:40|||||||||1
1644569870000|2022-02-11 08:57:50|777.9|777.3|778.1|777.5|778.1|777.5|777.9|777.3|3
1644569880000|2022-02-11 08:58:00|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|1
1644569970000|2022-02-11 08:59:30|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|2
1644569990000|2022-02-11 08:59:50|777.8|777.2|777.9|777.3|777.9|777.3|777.8|777.2|3
1644570000000|2022-02-11 09:00:00|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|3
1644570010000|2022-02-11 09:00:10|||||||||1
1644570030000|2022-02-11 09:00:30|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|4
1644570050000|2022-02-11 09:00:50|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644570060000|2022-02-11 09:01:00|778.3|777.7|778.2|777.6|778.3|777.7|778.2|777.6|1
1644570070000|2022-02-11 09:01:10|||||||||1
1644570080000|2022-02-11 09:01:20|779|778.4|778.7|778.1|779|778.4|778.7|778.1|2
1644570090000|2022-02-11 09:01:30|778.8|778.2|779|778.4|779|778.4|778.8|778.2|1
1644570100000|2022-02-11 09:01:40|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1644570110000|2022-02-11 09:01:50|779|778.4|779|778.4|779|778.4|779|778.4|2
1644570120000|2022-02-11 09:02:00|779.3|778.7|779.2|778.6|779.4|778.8|779.2|778.6|71
1644570130000|2022-02-11 09:02:10|779.3|778.7|779.2|778.6|779.4|778.8|779.2|778.6|10
1644570150000|2022-02-11 09:02:30|779.3|778.7|779.7|779.1|779.7|779.1|779.3|778.7|13
1644570160000|2022-02-11 09:02:40|779.5|778.9|779.5|778.9|779.5|778.9|779.5|778.9|2
1644570170000|2022-02-11 09:02:50|779.4|778.8|779.4|778.8|779.4|778.8|779.4|778.8|1
1644570180000|2022-02-11 09:03:00|779.3|778.7|779.1|778.5|779.3|778.7|779|778.4|48
1644570210000|2022-02-11 09:03:30|778.9|778.3|778.9|778.3|778.9|778.3|778.8|778.2|0
1644570220000|2022-02-11 09:03:40|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|6
1644570230000|2022-02-11 09:03:50|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644570240000|2022-02-11 09:04:00|778.6|778|778.6|778|778.6|778|778.6|778|5
1644570250000|2022-02-11 09:04:10|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|30
1644570290000|2022-02-11 09:04:50|778.4|777.8|778.5|777.9|778.5|777.9|778.4|777.8|1
1644570300000|2022-02-11 09:05:00|778.6|778|778.4|777.8|778.6|778|778.4|777.8|0
1644570310000|2022-02-11 09:05:10|778.5|777.9|778.6|778|778.6|778|778.5|777.9|0
1644570320000|2022-02-11 09:05:20|778.8|778.2|778.6|778|778.8|778.2|778.6|778|1
1644570330000|2022-02-11 09:05:30|778.5|777.9|778.6|778|778.6|778|778.4|777.8|2
1644570340000|2022-02-11 09:05:40|778.5|777.9|778.3|777.7|778.5|777.9|778.3|777.7|2
1644570360000|2022-02-11 09:06:00|778.6|778|778.6|778|778.6|778|778.6|778|0
1644570400000|2022-02-11 09:06:40|778.7|778.1|778.6|778|778.7|778.1|778.6|778|0
1644570420000|2022-02-11 09:07:00|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|0
1644570440000|2022-02-11 09:07:20|||||||||2
1644570450000|2022-02-11 09:07:30|778.5|777.9|778.6|778|778.6|778|778.5|777.9|0
1644570460000|2022-02-11 09:07:40|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|4
1644570470000|2022-02-11 09:07:50|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1644570540000|2022-02-11 09:09:00|778.1|777.5|778.2|777.6|778.2|777.6|778.1|777.5|0
1644570550000|2022-02-11 09:09:10|778.4|777.8|778.7|778.1|778.7|778.1|778.3|777.7|6
1644570650000|2022-02-11 09:10:50|778.5|777.9|778.4|777.8|778.5|777.9|778.2|777.6|0
1644570660000|2022-02-11 09:11:00|778.5|777.9|778.4|777.8|778.5|777.9|778.4|777.8|0
1644570670000|2022-02-11 09:11:10|778.5|777.9|778.5|777.9|778.5|777.9|778.4|777.8|0
1644570680000|2022-02-11 09:11:20|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|0
1644570690000|2022-02-11 09:11:30|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|11
1644570710000|2022-02-11 09:11:50|778.6|778|778.6|778|778.6|778|778.6|778|0
1644570730000|2022-02-11 09:12:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1644570760000|2022-02-11 09:12:40|778.9|778.3|778.7|778.1|778.9|778.3|778.7|778.1|0
1644570770000|2022-02-11 09:12:50|||||||||1
1644570780000|2022-02-11 09:13:00|778.8|778.2|778.7|778.1|778.8|778.2|778.7|778.1|0
1644570820000|2022-02-11 09:13:40|778.6|778|778.4|777.8|778.6|778|778.4|777.8|0
1644570830000|2022-02-11 09:13:50|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|2
1644570840000|2022-02-11 09:14:00|778.8|778.2|778.8|778.2|778.8|778.2|778.8|778.2|0
1644570860000|2022-02-11 09:14:20|778.9|778.3|778.9|778.3|779|778.4|778.9|778.3|1
1644570890000|2022-02-11 09:14:50|777.9|777.3|778.2|777.6|778.2|777.6|777.9|777.3|13
1644570900000|2022-02-11 09:15:00|778.1|777.5|778.2|777.6|778.2|777.6|778|777.4|4
1644570930000|2022-02-11 09:15:30|778.3|777.7|778.3|777.7|778.3|777.7|778.3|777.7|0
1644570940000|2022-02-11 09:15:40|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1644570970000|2022-02-11 09:16:10|778.1|777.5|778.1|777.5|778.1|777.5|778.1|777.5|0
1644570980000|2022-02-11 09:16:20|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|8
1644571000000|2022-02-11 09:16:40|||||||||1
1644571020000|2022-02-11 09:17:00|777.6|777|777.6|777|777.6|777|777.6|777|2
1644571070000|2022-02-11 09:17:50|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|4
1644571080000|2022-02-11 09:18:00|777.9|777.3|777.9|777.3|777.9|777.3|777.9|777.3|6
1644571100000|2022-02-11 09:18:20|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|1
1644571110000|2022-02-11 09:18:30|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|0
1644571120000|2022-02-11 09:18:40|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|0
1644571140000|2022-02-11 09:19:00|777.8|777.2|777.8|777.2|777.8|777.2|777.8|777.2|0
1644571160000|2022-02-11 09:19:20|777.7|777.1|777.4|776.8|777.7|777.1|777.4|776.8|1
1644571180000|2022-02-11 09:19:40|777.6|777|777.6|777|777.6|777|777.6|777|2
1644571190000|2022-02-11 09:19:50|777.5|776.9|777.4|776.8|777.5|776.9|777.4|776.8|0
1644571290000|2022-02-11 09:21:30|777.7|777.1|777.7|777.1|777.7|777.1|777.7|777.1|3
1644571360000|2022-02-11 09:22:40|777.6|777|777.3|776.7|777.6|777|777.3|776.7|1
1644571370000|2022-02-11 09:22:50|777.2|776.6|777.3|776.7|777.3|776.7|777.2|776.6|1
1644571380000|2022-02-11 09:23:00|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1644571400000|2022-02-11 09:23:20|777.6|777|777.7|777.1|777.7|777.1|777.6|777|1
1644571420000|2022-02-11 09:23:40|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|3
1644571490000|2022-02-11 09:24:50|||||||||6
1644571510000|2022-02-11 09:25:10|777.5|776.9|777.5|776.9|777.5|776.9|777.5|776.9|15
1644571520000|2022-02-11 09:25:20|777.4|776.8|777.4|776.8|777.4|776.8|777.4|776.8|0
1644571540000|2022-02-11 09:25:40|||||||||5
1644571560000|2022-02-11 09:26:00|777.7|777.1|778.4|777.8|778.4|777.8|777.7|777.1|14
1644571600000|2022-02-11 09:26:40|||||||||108
1644571620000|2022-02-11 09:27:00|778.5|777.9|778.7|778.1|778.7|778.1|778.5|777.9|9
1644571630000|2022-02-11 09:27:10|778.8|778.2|778.9|778.3|778.9|778.3|778.8|778.2|1
1644571650000|2022-02-11 09:27:30|778.8|778.2|778.4|777.8|778.8|778.2|778.4|777.8|2
1644571660000|2022-02-11 09:27:40|778.5|777.9|778.5|777.9|778.6|778|778.5|777.9|0
1644571670000|2022-02-11 09:27:50|778.6|778|778.6|778|778.6|778|778.6|778|0
1644571680000|2022-02-11 09:28:00|778.5|777.9|778.7|778.1|778.7|778.1|778.5|777.9|465
1644571690000|2022-02-11 09:28:10|||||||||1
1644571710000|2022-02-11 09:28:30|779|778.4|779|778.4|779.1|778.5|779|778.4|1
1644571740000|2022-02-11 09:29:00|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1644571750000|2022-02-11 09:29:10|779|778.4|778.9|778.3|779|778.4|778.9|778.3|0
1644571800000|2022-02-11 09:30:00|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|1
1644571900000|2022-02-11 09:31:40|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|1
1644571930000|2022-02-11 09:32:10|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1644571940000|2022-02-11 09:32:20|778.4|777.8|778.5|777.9|778.5|777.9|778.4|777.8|1
1644571950000|2022-02-11 09:32:30|778.6|778|778.7|778.1|778.7|778.1|778.6|778|0
1644571970000|2022-02-11 09:32:50|779|778.4|779|778.4|779|778.4|779|778.4|8
1644571980000|2022-02-11 09:33:00|778.9|778.3|779|778.4|779|778.4|778.9|778.3|1
1644571990000|2022-02-11 09:33:10|||||||||6
1644572000000|2022-02-11 09:33:20|||||||||2
1644572020000|2022-02-11 09:33:40|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|4
1644572040000|2022-02-11 09:34:00|778.6|778|778.9|778.3|778.9|778.3|778.6|777.8|8
1644572050000|2022-02-11 09:34:10|778.7|778.1|778.5|777.9|778.7|778.1|778.5|777.9|1
1644572060000|2022-02-11 09:34:20|778.4|777.8|778.4|777.8|778.4|777.8|778.2|777.6|1
1644572090000|2022-02-11 09:34:50|778.2|777.6|778.2|777.6|778.2|777.6|778.2|777.6|0
1644572120000|2022-02-11 09:35:20|778.4|777.8|778.4|777.8|778.4|777.8|778.4|777.8|1
1644572160000|2022-02-11 09:36:00|778.6|778|778.7|778.1|778.7|778.1|778.6|778|0
1644572170000|2022-02-11 09:36:10|778.6|778|778.6|778|778.6|778|778.6|778|1
1644572180000|2022-02-11 09:36:20|||||||||10
1644572300000|2022-02-11 09:38:20|778.7|778.1|778.7|778.1|778.7|778.1|778.7|778.1|0
1644572320000|2022-02-11 09:38:40|778.5|777.9|778.5|777.9|778.5|777.9|778.5|777.9|1
1644572350000|2022-02-11 09:39:10|778.3|777.7|778.2|777.6|778.3|777.7|778.2|777.6|0
1644572410000|2022-02-11 09:40:10|||||||||1
1644572460000|2022-02-11 09:41:00|||||||||1
1644572490000|2022-02-11 09:41:30|778.5|777.9|778.7|778.1|778.7|778.1|778.5|777.9|3
1644572500000|2022-02-11 09:41:40|778.5|777.9|778.7|778.1|778.8|778.2|778.5|777.9|8
1644572520000|2022-02-11 09:42:00|778.8|778.2|778.9|778.3|779|778.4|778.8|778.2|2
1644572590000|2022-02-11 09:43:10|779|778.4|778.7|778.1|779|778.4|778.7|778.1|1
1644572600000|2022-02-11 09:43:20|778.9|778.3|778.9|778.3|778.9|778.3|778.9|778.3|0
1644572640000|2022-02-11 09:44:00|||||||||1
1644572680000|2022-02-11 09:44:40|||||||||1
1644572700000|2022-02-11 09:45:00|779|778.4|779|778.4|779|778.4|779|778.4|0
1644572710000|2022-02-11 09:45:10|||||||||1
1644572720000|2022-02-11 09:45:20|779.2|778.6|779.5|778.9|779.5|778.9|779.2|778.6|1
1644572740000|2022-02-11 09:45:40|779.7|779.1|779.7|779.1|779.7|779.1|779.7|779.1|3
1644572750000|2022-02-11 09:45:50|780|779.4|780.2|779.6|780.2|779.6|780|779.4|6
1644572760000|2022-02-11 09:46:00|780.5|779.9|780.5|779.9|780.5|779.9|780.2|779.6|19
1644572770000|2022-02-11 09:46:10|780.2|779.6|780.4|779.8|780.4|779.8|780.2|779.6|16
1644572780000|2022-02-11 09:46:20|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644572810000|2022-02-11 09:46:50|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|1
1644572820000|2022-02-11 09:47:00|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|5
1644572830000|2022-02-11 09:47:10|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|0
1644572890000|2022-02-11 09:48:10|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|0
1644572900000|2022-02-11 09:48:20|780.4|779.8|780.4|779.8|780.4|779.8|780.4|779.8|2
1644572910000|2022-02-11 09:48:30|780.2|779.6|780.2|779.6|780.2|779.6|780.2|779.6|0
1644572930000|2022-02-11 09:48:50|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|1
1644572970000|2022-02-11 09:49:30|||||||||1
1644573000000|2022-02-11 09:50:00|780.3|779.7|780.2|779.6|780.3|779.7|780.2|779.6|1
1644573010000|2022-02-11 09:50:10|780.1|779.5|780.1|779.5|780.1|779.5|780.1|779.5|0
1644573020000|2022-02-11 09:50:20|780.3|779.7|780.5|779.9|780.5|779.9|780.3|779.7|3
1644573050000|2022-02-11 09:50:50|780.6|780|780.6|780|780.6|780|780.6|780|0
1644573060000|2022-02-11 09:51:00|780.7|780.1|781.2|780.6|781.4|780.8|780.6|780|13
1644573070000|2022-02-11 09:51:10|781|780.4|781|780.4|781|780.4|781|780.4|9
1644573090000|2022-02-11 09:51:30|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|3
1644573100000|2022-02-11 09:51:40|781.2|780.6|781.1|780.5|781.2|780.6|781.1|780.5|0
1644573120000|2022-02-11 09:52:00|781.2|780.6|781|780.4|781.2|780.6|781|780.4|4
1644573140000|2022-02-11 09:52:20|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|3
1644573160000|2022-02-11 09:52:40|781|780.4|781|780.4|781|780.4|781|780.4|2
1644573180000|2022-02-11 09:53:00|780.8|780.2|781.1|780.5|781.1|780.5|780.7|780.1|2
1644573200000|2022-02-11 09:53:20|781|780.4|781|780.4|781|780.4|781|780.4|3
1644573220000|2022-02-11 09:53:40|780.9|780.3|780.7|780.1|780.9|780.3|780.7|780.1|0
1644573230000|2022-02-11 09:53:50|780.5|779.9|780.7|780.1|780.7|780.1|780.5|779.9|1
1644573280000|2022-02-11 09:54:40|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|6
1644573300000|2022-02-11 09:55:00|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|1
1644573330000|2022-02-11 09:55:30|780.9|780.3|781|780.4|781|780.4|780.9|780.3|0
1644573380000|2022-02-11 09:56:20|||||||||2
1644573390000|2022-02-11 09:56:30|781.2|780.6|780.9|780.3|781.2|780.6|780.9|780.3|2
1644573400000|2022-02-11 09:56:40|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|1
1644573410000|2022-02-11 09:56:50|780.6|780|780.7|780.1|780.7|780.1|780.6|780|1
1644573440000|2022-02-11 09:57:20|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|26
1644573450000|2022-02-11 09:57:30|||||||||5
1644573460000|2022-02-11 09:57:40|780.8|780.2|781|780.4|781|780.4|780.8|780.2|27
1644573480000|2022-02-11 09:58:00|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|4
1644573490000|2022-02-11 09:58:10|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|345
1644573510000|2022-02-11 09:58:30|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644573530000|2022-02-11 09:58:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|0
1644573540000|2022-02-11 09:59:00|781.5|780.9|781.8|781.2|781.8|781.2|781.5|780.9|10
1644573550000|2022-02-11 09:59:10|781.7|781.1|781.6|781|781.7|781.1|781.6|781|2
1644573570000|2022-02-11 09:59:30|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1644573610000|2022-02-11 10:00:10|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|2
1644573620000|2022-02-11 10:00:20|781.6|781|781.6|781|781.6|781|781.6|781|1
1644573630000|2022-02-11 10:00:30|||||||||1
1644573650000|2022-02-11 10:00:50|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1644573660000|2022-02-11 10:01:00|781.6|781|781.4|780.8|781.6|781|781.4|780.8|3
1644573680000|2022-02-11 10:01:20|781.6|781|781.7|781.1|781.7|781.1|781.6|781|5
1644573700000|2022-02-11 10:01:40|||||||||1
1644573710000|2022-02-11 10:01:50|781.4|780.8|781.4|780.8|781.4|780.8|781.4|780.8|3
1644573720000|2022-02-11 10:02:00|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|4
1644573730000|2022-02-11 10:02:10|781.3|780.7|781|780.4|781.3|780.7|781|780.4|2
1644573740000|2022-02-11 10:02:20|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644573760000|2022-02-11 10:02:40|781|780.4|780.9|780.3|781|780.4|780.9|780.3|0
1644573800000|2022-02-11 10:03:20|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|3
1644573810000|2022-02-11 10:03:30|780.9|780.3|780.8|780.2|780.9|780.3|780.8|780.2|0
1644573820000|2022-02-11 10:03:40|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644573840000|2022-02-11 10:04:00|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1644573860000|2022-02-11 10:04:20|780.9|780.3|780.9|780.3|780.9|780.3|780.8|780.2|0
1644573870000|2022-02-11 10:04:30|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1644573890000|2022-02-11 10:04:50|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644573900000|2022-02-11 10:05:00|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|3
1644573970000|2022-02-11 10:06:10|780.8|780.2|780.7|780.1|780.8|780.2|780.7|780.1|7
1644573980000|2022-02-11 10:06:20|||||||||3
1644573990000|2022-02-11 10:06:30|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|3
1644574000000|2022-02-11 10:06:40|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1644574010000|2022-02-11 10:06:50|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644574020000|2022-02-11 10:07:00|||||||||3
1644574070000|2022-02-11 10:07:50|781.1|780.5|781.1|780.5|781.1|780.5|781.1|780.5|1
1644574080000|2022-02-11 10:08:00|||||||||1
1644574100000|2022-02-11 10:08:20|||||||||1
1644574130000|2022-02-11 10:08:50|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|16
1644574140000|2022-02-11 10:09:00|||||||||1
1644574150000|2022-02-11 10:09:10|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1644574160000|2022-02-11 10:09:20|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|0
1644574170000|2022-02-11 10:09:30|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|1
1644574180000|2022-02-11 10:09:40|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644574190000|2022-02-11 10:09:50|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|16
1644574200000|2022-02-11 10:10:00|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|0
1644574210000|2022-02-11 10:10:10|||||||||1
1644574250000|2022-02-11 10:10:50|||||||||1
1644574260000|2022-02-11 10:11:00|||||||||1
1644574270000|2022-02-11 10:11:10|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|2
1644574290000|2022-02-11 10:11:30|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1644574310000|2022-02-11 10:11:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1644574330000|2022-02-11 10:12:10|||||||||5
1644574350000|2022-02-11 10:12:30|||||||||1
1644574370000|2022-02-11 10:12:50|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|12
1644574380000|2022-02-11 10:13:00|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|1
1644574410000|2022-02-11 10:13:30|||||||||1
1644574420000|2022-02-11 10:13:40|780.8|780.2|780.8|780.2|780.8|780.2|780.8|780.2|0
1644574430000|2022-02-11 10:13:50|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644574460000|2022-02-11 10:14:20|780.8|780.2|781.1|780.5|781.1|780.5|780.8|780.2|7
1644574510000|2022-02-11 10:15:10|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1644574550000|2022-02-11 10:15:50|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|1
1644574560000|2022-02-11 10:16:00|781.5|780.9|781.4|780.8|781.5|780.9|781.4|780.8|1
1644574600000|2022-02-11 10:16:40|||||||||1
1644574620000|2022-02-11 10:17:00|781.2|780.6|781.4|780.8|781.4|780.8|781.2|780.6|2
1644574640000|2022-02-11 10:17:20|781.3|780.7|781.3|780.7|781.3|780.7|781.3|780.7|0
1644574670000|2022-02-11 10:17:50|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|0
1644574680000|2022-02-11 10:18:00|781.4|780.8|781.4|780.8|781.4|780.8|781.2|780.6|6
1644574690000|2022-02-11 10:18:10|||||||||3
1644574700000|2022-02-11 10:18:20|781.5|780.9|781.5|780.9|781.5|780.9|781.5|780.9|0
1644574710000|2022-02-11 10:18:30|||||||||12
1644574730000|2022-02-11 10:18:50|781.3|780.7|781.2|780.6|781.3|780.7|781.2|780.6|0
1644574760000|2022-02-11 10:19:20|780.9|780.3|780.9|780.3|780.9|780.3|780.9|780.3|0
1644574770000|2022-02-11 10:19:30|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|11
1644574780000|2022-02-11 10:19:40|780.6|780|780.6|780|780.6|780|780.6|780|37
1644574790000|2022-02-11 10:19:50|780.7|780.1|780.7|780.1|780.7|780.1|780.7|780.1|12
1644574800000|2022-02-11 10:20:00|781|780.4|780.7|780.1|781|780.4|780.7|780.1|16
1644574810000|2022-02-11 10:20:10|780.8|780.2|780.9|780.3|780.9|780.3|780.8|780.2|2
1644574820000|2022-02-11 10:20:20|781.2|780.6|781.4|780.8|781.4|780.8|781.2|780.6|6
1644574830000|2022-02-11 10:20:30|781.3|780.7|781.4|780.8|781.4|780.8|781.3|780.7|4
1644574860000|2022-02-11 10:21:00|||||||||1
1644574880000|2022-02-11 10:21:20|781.6|781|781.7|781.1|781.7|781.1|781.6|781|1
1644574890000|2022-02-11 10:21:30|782|781.4|782|781.4|782|781.4|782|781.4|1
1644574900000|2022-02-11 10:21:40|782.1|781.5|782.6|782|782.6|782|782.1|781.5|9
1644574920000|2022-02-11 10:22:00|782.4|781.8|782.3|781.7|782.4|781.8|782.3|781.7|3
1644574940000|2022-02-11 10:22:20|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|1
1644574970000|2022-02-11 10:22:50|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|3
1644574980000|2022-02-11 10:23:00|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|3
1644574990000|2022-02-11 10:23:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|2
1644575010000|2022-02-11 10:23:30|||||||||1
1644575030000|2022-02-11 10:23:50|782.6|782|782.4|781.8|782.6|782|782.4|781.8|0
1644575040000|2022-02-11 10:24:00|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|2
1644575090000|2022-02-11 10:24:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|3
1644575110000|2022-02-11 10:25:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644575120000|2022-02-11 10:25:20|782.8|782.2|783|782.4|783.1|782.5|782.8|782.2|3
1644575160000|2022-02-11 10:26:00|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|1
1644575170000|2022-02-11 10:26:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644575200000|2022-02-11 10:26:40|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644575210000|2022-02-11 10:26:50|||||||||1
1644575220000|2022-02-11 10:27:00|782.5|781.9|782.4|781.8|782.7|782.1|782.4|781.8|2
1644575230000|2022-02-11 10:27:10|||||||||1
1644575270000|2022-02-11 10:27:50|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|4
1644575280000|2022-02-11 10:28:00|782.6|782|782.6|782|782.6|782|782.6|782|0
1644575290000|2022-02-11 10:28:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644575300000|2022-02-11 10:28:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1644575320000|2022-02-11 10:28:40|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644575330000|2022-02-11 10:28:50|782.6|782|782.4|781.8|782.6|782|782.4|781.8|3
1644575340000|2022-02-11 10:29:00|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|4
1644575350000|2022-02-11 10:29:10|782.4|781.8|782.4|781.8|782.4|781.8|782.3|781.7|0
1644575380000|2022-02-11 10:29:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|4
1644575390000|2022-02-11 10:29:50|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|0
1644575400000|2022-02-11 10:30:00|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1644575480000|2022-02-11 10:31:20|781.9|781.3|782.1|781.5|782.1|781.5|781.9|781.3|5
1644575490000|2022-02-11 10:31:30|782.2|781.6|781.9|781.3|782.2|781.6|781.9|781.3|0
1644575500000|2022-02-11 10:31:40|781.8|781.2|781.8|781.2|781.8|781.2|781.8|781.2|0
1644575510000|2022-02-11 10:31:50|781.7|781.1|781.7|781.1|781.7|781.1|781.7|781.1|0
1644575550000|2022-02-11 10:32:30|781.9|781.3|782.2|781.6|782.2|781.6|781.9|781.3|7
1644575580000|2022-02-11 10:33:00|||||||||2
1644575600000|2022-02-11 10:33:20|782.3|781.7|782.7|782.1|782.7|782.1|782.3|781.7|4
1644575610000|2022-02-11 10:33:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|1
1644575640000|2022-02-11 10:34:00|782.8|782.2|783|782.4|783|782.4|782.8|782.2|3
1644575650000|2022-02-11 10:34:10|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1644575660000|2022-02-11 10:34:20|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|6
1644575670000|2022-02-11 10:34:30|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1644575700000|2022-02-11 10:35:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1644575710000|2022-02-11 10:35:10|783.1|782.5|782.9|782.3|783.1|782.5|782.9|782.3|1
1644575760000|2022-02-11 10:36:00|783.1|782.5|782.9|782.3|783.1|782.5|782.9|782.3|0
1644575770000|2022-02-11 10:36:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1644575790000|2022-02-11 10:36:30|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|3
1644575800000|2022-02-11 10:36:40|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1644575810000|2022-02-11 10:36:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644575820000|2022-02-11 10:37:00|||||||||1
1644575860000|2022-02-11 10:37:40|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1644575870000|2022-02-11 10:37:50|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644575880000|2022-02-11 10:38:00|783.1|782.5|783.2|782.6|783.2|782.6|783.1|782.5|2
1644575910000|2022-02-11 10:38:30|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|5
1644575950000|2022-02-11 10:39:10|||||||||1
1644575970000|2022-02-11 10:39:30|783.3|782.7|784.4|783.8|784.4|783.8|783.2|782.6|20
1644575990000|2022-02-11 10:39:50|||||||||1
1644576000000|2022-02-11 10:40:00|784.2|783.6|784.2|783.6|784.2|783.6|784.1|783.5|10
1644576020000|2022-02-11 10:40:20|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|1
1644576040000|2022-02-11 10:40:40|783.9|783.3|784.2|783.6|784.2|783.6|783.9|783.3|11
1644576060000|2022-02-11 10:41:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1644576070000|2022-02-11 10:41:10|784.1|783.5|783.9|783.3|784.1|783.5|783.9|783.3|0
1644576080000|2022-02-11 10:41:20|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1644576090000|2022-02-11 10:41:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|3
1644576100000|2022-02-11 10:41:40|||||||||1
1644576120000|2022-02-11 10:42:00|783.9|783.3|783.6|783|783.9|783.3|783.6|783|3
1644576150000|2022-02-11 10:42:30|783.4|782.8|783.7|783.1|783.7|783.1|783.4|782.8|2
1644576170000|2022-02-11 10:42:50|783.6|783|783.6|783|783.6|783|783.6|783|1
1644576190000|2022-02-11 10:43:10|783.4|782.8|783.8|783.2|783.8|783.2|783.4|782.8|7
1644576200000|2022-02-11 10:43:20|783.9|783.3|783.7|783.1|783.9|783.3|783.7|783.1|1
1644576210000|2022-02-11 10:43:30|783.4|782.8|784.9|784.3|785.1|784.5|783.4|782.8|22
1644576220000|2022-02-11 10:43:40|||||||||1
1644576230000|2022-02-11 10:43:50|785|784.4|784.9|784.3|785|784.4|784.9|784.3|1
1644576250000|2022-02-11 10:44:10|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|5
1644576260000|2022-02-11 10:44:20|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|2
1644576270000|2022-02-11 10:44:30|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|24
1644576280000|2022-02-11 10:44:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|2
1644576290000|2022-02-11 10:44:50|784.7|784.1|784.8|784.2|784.9|784.3|784.7|784.1|9
1644576300000|2022-02-11 10:45:00|||||||||1
1644576310000|2022-02-11 10:45:10|784.9|784.3|784.7|784.1|784.9|784.3|784.2|783.6|20
1644576330000|2022-02-11 10:45:30|784.6|784|784.7|784.1|784.7|784.1|784.6|784|19
1644576340000|2022-02-11 10:45:40|||||||||18
1644576360000|2022-02-11 10:46:00|||||||||27
1644576380000|2022-02-11 10:46:20|||||||||1
1644576400000|2022-02-11 10:46:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|5
1644576470000|2022-02-11 10:47:50|||||||||1
1644576510000|2022-02-11 10:48:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1644576530000|2022-02-11 10:48:50|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|1
1644576540000|2022-02-11 10:49:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|1
1644576570000|2022-02-11 10:49:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|3
1644576580000|2022-02-11 10:49:40|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|4
1644576590000|2022-02-11 10:49:50|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|4
1644576610000|2022-02-11 10:50:10|||||||||1
1644576640000|2022-02-11 10:50:40|784.7|784.1|784.9|784.3|784.9|784.3|784.7|784.1|4
1644576650000|2022-02-11 10:50:50|||||||||1
1644576670000|2022-02-11 10:51:10|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1644576680000|2022-02-11 10:51:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1644576690000|2022-02-11 10:51:30|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|4
1644576750000|2022-02-11 10:52:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1644576760000|2022-02-11 10:52:40|785.1|784.5|785|784.4|785.1|784.5|785|784.4|2
1644576790000|2022-02-11 10:53:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1644576820000|2022-02-11 10:53:40|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|6
1644576830000|2022-02-11 10:53:50|||||||||2
1644576840000|2022-02-11 10:54:00|785.6|785|785.6|785|785.6|785|785.6|785|11
1644576850000|2022-02-11 10:54:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1644576860000|2022-02-11 10:54:20|785.9|785.3|786|785.4|786|785.4|785.9|785.3|3
1644576870000|2022-02-11 10:54:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|13
1644576890000|2022-02-11 10:54:50|||||||||1
1644576910000|2022-02-11 10:55:10|786.2|785.6|785.3|784.7|786.2|785.6|785.2|784.6|14
1644576920000|2022-02-11 10:55:20|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644576930000|2022-02-11 10:55:30|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|6
1644576940000|2022-02-11 10:55:40|786.2|785.6|786.8|786.2|786.8|786.2|786.2|785.6|21
1644576950000|2022-02-11 10:55:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|6
1644576960000|2022-02-11 10:56:00|786.6|786|786.7|786.1|786.7|786.1|786.6|786|2
1644576980000|2022-02-11 10:56:20|786.6|786|786.6|786|786.6|786|786.6|786|1
1644576990000|2022-02-11 10:56:30|||||||||2
1644577000000|2022-02-11 10:56:40|||||||||2
1644577010000|2022-02-11 10:56:50|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|6
1644577020000|2022-02-11 10:57:00|786.2|785.6|785.9|785.3|786.2|785.6|785.9|785.3|6
1644577040000|2022-02-11 10:57:20|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|4
1644577050000|2022-02-11 10:57:30|||||||||1
1644577060000|2022-02-11 10:57:40|785.8|785.2|785.6|785|785.8|785.2|785.6|785|0
1644577070000|2022-02-11 10:57:50|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|1
1644577080000|2022-02-11 10:58:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|11
1644577090000|2022-02-11 10:58:10|785|783.5|784.7|784.1|785|784.2|784.7|783.5|34
1644577100000|2022-02-11 10:58:20|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|11
1644577110000|2022-02-11 10:58:30|||||||||11
1644577120000|2022-02-11 10:58:40|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|5
1644577130000|2022-02-11 10:58:50|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1644577140000|2022-02-11 10:59:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644577150000|2022-02-11 10:59:10|785.1|784.5|785|784.4|785.1|784.5|785|784.4|3
1644577160000|2022-02-11 10:59:20|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1644577170000|2022-02-11 10:59:30|785.2|784.6|785|784.4|785.2|784.6|785|784.4|1
1644577180000|2022-02-11 10:59:40|785.1|784.5|785.1|784.5|785.1|784.5|785|784.4|2
1644577190000|2022-02-11 10:59:50|785.2|784.6|785.2|784.6|785.3|784.7|785.2|784.6|0
1644577200000|2022-02-11 11:00:00|785.3|784.7|785|784.4|785.3|784.7|785|784.4|6
1644577210000|2022-02-11 11:00:10|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|1
1644577220000|2022-02-11 11:00:20|784.9|784.3|785|784.4|785.1|784.5|784.9|784.3|1
1644577240000|2022-02-11 11:00:40|785.1|784.5|785.4|784.8|785.4|784.8|785.1|784.5|1
1644577300000|2022-02-11 11:01:40|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|0
1644577310000|2022-02-11 11:01:50|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|1
1644577320000|2022-02-11 11:02:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|4
1644577350000|2022-02-11 11:02:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|2
1644577360000|2022-02-11 11:02:40|785.3|784.7|785.3|784.7|785.3|784.7|785.2|784.6|2
1644577370000|2022-02-11 11:02:50|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|4
1644577380000|2022-02-11 11:03:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|3
1644577400000|2022-02-11 11:03:20|785.6|785|785.5|784.9|785.6|785|785.5|784.9|1
1644577410000|2022-02-11 11:03:30|784.9|784.3|785|784.4|785|784.4|784.9|784.3|4
1644577430000|2022-02-11 11:03:50|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1644577440000|2022-02-11 11:04:00|785|784.4|785|784.4|785|784.4|785|784.4|1
1644577450000|2022-02-11 11:04:10|||||||||1
1644577470000|2022-02-11 11:04:30|||||||||1
1644577500000|2022-02-11 11:05:00|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|3
1644577520000|2022-02-11 11:05:20|785|784.4|785|784.4|785|784.4|785|784.4|0
1644577550000|2022-02-11 11:05:50|785.1|784.5|785|784.4|785.1|784.5|785|784.4|1
1644577560000|2022-02-11 11:06:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1644577570000|2022-02-11 11:06:10|785|784.4|785|784.4|785|784.4|785|784.4|2
1644577620000|2022-02-11 11:07:00|||||||||2
1644577680000|2022-02-11 11:08:00|||||||||1
1644577700000|2022-02-11 11:08:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1644577720000|2022-02-11 11:08:40|784.9|784.3|785|784.4|785|784.4|784.7|784.1|2
1644577740000|2022-02-11 11:09:00|||||||||1
1644577760000|2022-02-11 11:09:20|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1644577770000|2022-02-11 11:09:30|785.6|785|785.9|785.3|785.9|785.3|785.6|785|16
1644577790000|2022-02-11 11:09:50|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|7
1644577800000|2022-02-11 11:10:00|785.6|785|785.7|785.1|785.7|785.1|785.6|785|7
1644577810000|2022-02-11 11:10:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1644577830000|2022-02-11 11:10:30|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|2
1644577840000|2022-02-11 11:10:40|||||||||1
1644577850000|2022-02-11 11:10:50|785.6|785|785.6|785|785.6|785|785.6|785|1
1644577860000|2022-02-11 11:11:00|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|4
1644577870000|2022-02-11 11:11:10|||||||||1
1644577890000|2022-02-11 11:11:30|||||||||1
1644577900000|2022-02-11 11:11:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644577910000|2022-02-11 11:11:50|||||||||1
1644577920000|2022-02-11 11:12:00|785|784.4|785.2|784.6|785.2|784.6|785|784.4|5
1644577930000|2022-02-11 11:12:10|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|0
1644577970000|2022-02-11 11:12:50|||||||||1
1644578020000|2022-02-11 11:13:40|||||||||1
1644578050000|2022-02-11 11:14:10|785|784.4|784.9|784.3|785.4|784.8|784.9|784.3|10
1644578060000|2022-02-11 11:14:20|||||||||1
1644578070000|2022-02-11 11:14:30|785|784.4|785|784.4|785|784.4|785|784.4|3
1644578080000|2022-02-11 11:14:40|785.1|784.5|785|784.4|785.1|784.5|785|784.4|0
1644578100000|2022-02-11 11:15:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644578130000|2022-02-11 11:15:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|8
1644578140000|2022-02-11 11:15:40|785.1|784.5|785|784.4|785.1|784.5|785|784.4|6
1644578150000|2022-02-11 11:15:50|785.1|784.5|785.2|784.6|785.3|784.6|784.7|784.1|51
1644578160000|2022-02-11 11:16:00|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|0
1644578170000|2022-02-11 11:16:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1644578200000|2022-02-11 11:16:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644578220000|2022-02-11 11:17:00|785.3|784.7|785.3|784.7|785.3|784.7|785.2|784.6|7
1644578250000|2022-02-11 11:17:30|785.4|784.8|785.3|784.7|785.4|784.8|785.2|784.6|1
1644578280000|2022-02-11 11:18:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|2
1644578300000|2022-02-11 11:18:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|2
1644578310000|2022-02-11 11:18:30|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|2
1644578320000|2022-02-11 11:18:40|||||||||2
1644578330000|2022-02-11 11:18:50|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644578340000|2022-02-11 11:19:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|2
1644578350000|2022-02-11 11:19:10|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|4
1644578380000|2022-02-11 11:19:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644578390000|2022-02-11 11:19:50|785.3|784.7|785.3|784.7|785.4|784.8|785.3|784.7|0
1644578400000|2022-02-11 11:20:00|785.2|784.6|785.2|784.6|785.3|784.7|785|784.4|0
1644578420000|2022-02-11 11:20:20|||||||||1
1644578430000|2022-02-11 11:20:30|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|6
1644578450000|2022-02-11 11:20:50|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|12
1644578460000|2022-02-11 11:21:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|27
1644578470000|2022-02-11 11:21:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|3
1644578520000|2022-02-11 11:22:00|||||||||2
1644578540000|2022-02-11 11:22:20|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|0
1644578550000|2022-02-11 11:22:30|784.7|784.1|784.7|784.1|784.7|784.1|784.5|783.9|24
1644578560000|2022-02-11 11:22:40|784.6|784|784.7|784.1|784.7|784.1|784.6|784|0
1644578570000|2022-02-11 11:22:50|||||||||1
1644578580000|2022-02-11 11:23:00|||||||||5
1644578610000|2022-02-11 11:23:30|784.6|784|784.6|784|784.6|784|784.6|784|0
1644578620000|2022-02-11 11:23:40|784.1|783.5|784.6|784|784.6|784|784.1|783.5|26
1644578640000|2022-02-11 11:24:00|||||||||1
1644578670000|2022-02-11 11:24:30|||||||||26
1644578690000|2022-02-11 11:24:50|||||||||5
1644578710000|2022-02-11 11:25:10|||||||||2
1644578730000|2022-02-11 11:25:30|||||||||1
1644578740000|2022-02-11 11:25:40|||||||||16
1644578760000|2022-02-11 11:26:00|||||||||11
1644578780000|2022-02-11 11:26:20|784.7|784.1|784.9|784.3|784.9|784.3|784.7|784.1|2
1644578820000|2022-02-11 11:27:00|||||||||2
1644578830000|2022-02-11 11:27:10|784.8|784.2|784.6|784|784.8|784.2|784.6|784|5
1644578840000|2022-02-11 11:27:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1644578880000|2022-02-11 11:28:00|||||||||2
1644578900000|2022-02-11 11:28:20|||||||||6
1644578910000|2022-02-11 11:28:30|||||||||3
1644578970000|2022-02-11 11:29:30|785.7|785.1|785.6|785|785.8|785.2|785.5|784.9|32
1644578980000|2022-02-11 11:29:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1644579000000|2022-02-11 11:30:00|785.6|785|785.6|785|785.6|785|785.5|784.9|0
1644579010000|2022-02-11 11:30:10|785.4|784.8|785.6|785|785.6|785|785.4|784.8|2
1644579030000|2022-02-11 11:30:30|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1644579050000|2022-02-11 11:30:50|||||||||1
1644579060000|2022-02-11 11:31:00|785.6|785|785.6|785|785.6|785|785.6|785|0
1644579080000|2022-02-11 11:31:20|||||||||1
1644579100000|2022-02-11 11:31:40|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1644579120000|2022-02-11 11:32:00|785.6|785|785.5|784.9|785.6|785|785.5|784.9|1
1644579130000|2022-02-11 11:32:10|785|784.4|785|784.4|785|784.4|785|784.4|1
1644579140000|2022-02-11 11:32:20|||||||||1
1644579150000|2022-02-11 11:32:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|6
1644579170000|2022-02-11 11:32:50|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1644579200000|2022-02-11 11:33:20|||||||||1
1644579220000|2022-02-11 11:33:40|||||||||1
1644579230000|2022-02-11 11:33:50|||||||||1
1644579240000|2022-02-11 11:34:00|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|3
1644579270000|2022-02-11 11:34:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1644579290000|2022-02-11 11:34:50|||||||||1
1644579300000|2022-02-11 11:35:00|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|0
1644579320000|2022-02-11 11:35:20|||||||||1
1644579350000|2022-02-11 11:35:50|||||||||3
1644579370000|2022-02-11 11:36:10|784.3|783.7|783.7|783.1|784.3|783.7|783.7|783.1|11
1644579380000|2022-02-11 11:36:20|783.5|782.9|783.7|783.1|783.7|783.1|783.5|782.9|4
1644579390000|2022-02-11 11:36:30|783.6|783|783.4|782.8|783.6|783|783.3|782.7|4
1644579400000|2022-02-11 11:36:40|783.3|782.7|782.6|782|783.3|782.7|782.6|782|8
1644579410000|2022-02-11 11:36:50|782.7|782.1|782.9|782.3|782.9|782.3|782.7|782.1|12
1644579420000|2022-02-11 11:37:00|783.1|782.5|783.4|782.8|783.4|782.8|783.1|782.5|6
1644579440000|2022-02-11 11:37:20|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|491
1644579450000|2022-02-11 11:37:30|||||||||53
1644579460000|2022-02-11 11:37:40|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1644579470000|2022-02-11 11:37:50|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|2
1644579480000|2022-02-11 11:38:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|4
1644579490000|2022-02-11 11:38:10|783.6|783|783.6|783|783.6|783|783.6|783|0
1644579500000|2022-02-11 11:38:20|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1644579520000|2022-02-11 11:38:40|783.9|783.3|784|783.4|784|783.4|783.9|783.3|6
1644579530000|2022-02-11 11:38:50|783.9|783.3|783.9|783.3|783.9|783.3|783.7|783.1|1
1644579540000|2022-02-11 11:39:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1644579560000|2022-02-11 11:39:20|783.9|783.3|783.7|783.1|783.9|783.3|783.7|783.1|0
1644579570000|2022-02-11 11:39:30|783.6|783|783.5|782.9|783.6|783|783.5|782.9|3
1644579580000|2022-02-11 11:39:40|||||||||4
1644579590000|2022-02-11 11:39:50|||||||||1
1644579610000|2022-02-11 11:40:10|783.6|783|783.7|783.1|783.7|783.1|783.6|783|1
1644579620000|2022-02-11 11:40:20|783.9|783.3|784|783.4|784|783.4|783.8|783.2|0
1644579640000|2022-02-11 11:40:40|||||||||1
1644579660000|2022-02-11 11:41:00|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|4
1644579700000|2022-02-11 11:41:40|784|783.4|783.9|783.3|784|783.4|783.9|783.3|2
1644579710000|2022-02-11 11:41:50|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|1
1644579720000|2022-02-11 11:42:00|784|783.4|784|783.4|784|783.4|784|783.4|0
1644579730000|2022-02-11 11:42:10|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1644579740000|2022-02-11 11:42:20|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|3
1644579760000|2022-02-11 11:42:40|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1644579800000|2022-02-11 11:43:20|784.1|783.5|783.9|783.3|784.1|783.5|783.9|783.3|0
1644579810000|2022-02-11 11:43:30|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1644579840000|2022-02-11 11:44:00|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|3
1644579860000|2022-02-11 11:44:20|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|2
1644579870000|2022-02-11 11:44:30|783.6|783|783.5|782.9|783.6|783|783.4|782.8|4
1644579880000|2022-02-11 11:44:40|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1644579890000|2022-02-11 11:44:50|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1644579900000|2022-02-11 11:45:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1644579920000|2022-02-11 11:45:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1644579960000|2022-02-11 11:46:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|2
1644580000000|2022-02-11 11:46:40|783.6|783|783.6|783|783.6|783|783.6|783|1
1644580010000|2022-02-11 11:46:50|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1644580020000|2022-02-11 11:47:00|783.1|782.5|783.5|782.9|783.5|782.9|783.1|782.5|4
1644580030000|2022-02-11 11:47:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1644580040000|2022-02-11 11:47:20|||||||||5
1644580070000|2022-02-11 11:47:50|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|2
1644580080000|2022-02-11 11:48:00|784|783.4|784|783.4|784|783.4|784|783.4|1
1644580100000|2022-02-11 11:48:20|783.6|783|783.5|782.9|783.6|783|783.5|782.9|2
1644580120000|2022-02-11 11:48:40|783.6|783|783.6|783|783.6|783|783.6|783|2
1644580170000|2022-02-11 11:49:30|||||||||2
1644580190000|2022-02-11 11:49:50|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1644580220000|2022-02-11 11:50:20|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|2
1644580230000|2022-02-11 11:50:30|783.2|782.6|783.4|782.8|783.4|782.8|783.2|782.6|5
1644580250000|2022-02-11 11:50:50|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|11
1644580310000|2022-02-11 11:51:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1644580320000|2022-02-11 11:52:00|||||||||3
1644580360000|2022-02-11 11:52:40|783|782.4|783|782.4|783|782.4|783|782.4|0
1644580370000|2022-02-11 11:52:50|782.9|782.3|782.6|782|782.9|782.3|782.6|782|2
1644580380000|2022-02-11 11:53:00|782.5|781.9|782.7|782.1|782.7|782.1|782.5|781.9|0
1644580390000|2022-02-11 11:53:10|782.6|782|782.4|781.8|782.6|782|782.4|781.8|5
1644580400000|2022-02-11 11:53:20|782.3|781.7|782.5|781.9|782.5|781.9|782.3|781.7|1
1644580410000|2022-02-11 11:53:30|||||||||4
1644580420000|2022-02-11 11:53:40|782.6|782|782.7|782.1|782.7|782.1|782.6|782|2
1644580440000|2022-02-11 11:54:00|783|782.4|783.5|782.9|783.5|782.9|783|782.4|2
1644580480000|2022-02-11 11:54:40|783|782.4|782.9|782.3|783|782.4|782.9|782.3|3
1644580490000|2022-02-11 11:54:50|783|782.4|783.2|782.6|783.2|782.6|783|782.4|0
1644580500000|2022-02-11 11:55:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1644580510000|2022-02-11 11:55:10|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1644580520000|2022-02-11 11:55:20|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|4
1644580550000|2022-02-11 11:55:50|783.5|782.9|783.3|782.7|783.6|783|783.3|782.7|4
1644580570000|2022-02-11 11:56:10|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1644580580000|2022-02-11 11:56:20|783.2|782.6|783.2|782.6|783.2|782.6|783.1|782.5|6
1644580590000|2022-02-11 11:56:30|783.1|782.5|782.9|782.3|783.1|782.5|782.9|782.3|3
1644580600000|2022-02-11 11:56:40|783|782.4|783|782.4|783|782.4|783|782.4|1
1644580610000|2022-02-11 11:56:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|2
1644580630000|2022-02-11 11:57:10|783|782.4|783|782.4|783|782.4|783|782.4|0
1644580650000|2022-02-11 11:57:30|783.2|782.6|783.5|782.9|783.5|782.9|783.2|782.6|5
1644580670000|2022-02-11 11:57:50|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1644580680000|2022-02-11 11:58:00|783.6|783|783.6|783|783.6|783|783.5|782.9|4
1644580690000|2022-02-11 11:58:10|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|5
1644580700000|2022-02-11 11:58:20|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|0
1644580710000|2022-02-11 11:58:30|783.3|782.7|783.4|782.8|783.4|782.8|783.3|782.7|0
1644580740000|2022-02-11 11:59:00|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1644580750000|2022-02-11 11:59:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1644580790000|2022-02-11 11:59:50|783.3|782.7|783.2|782.6|783.3|782.7|783.2|782.6|0
1644580800000|2022-02-11 12:00:00|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|2
1644580830000|2022-02-11 12:00:30|783.6|783|783.6|783|783.6|783|783.6|783|7
1644580840000|2022-02-11 12:00:40|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1644580850000|2022-02-11 12:00:50|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|0
1644580860000|2022-02-11 12:01:00|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|1
1644580880000|2022-02-11 12:01:20|||||||||1
1644580920000|2022-02-11 12:02:00|783.6|783|783.7|783.1|783.7|783.1|783.6|783|2
1644580930000|2022-02-11 12:02:10|783.9|783.3|784.2|783.6|784.2|783.6|783.9|783.3|4
1644580960000|2022-02-11 12:02:40|784.3|783.7|784.3|783.7|784.3|783.7|784.2|783.6|0
1644580970000|2022-02-11 12:02:50|784.2|783.6|784.5|783.9|784.5|783.9|784.2|783.6|7
1644580980000|2022-02-11 12:03:00|||||||||12
1644581000000|2022-02-11 12:03:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|2
1644581010000|2022-02-11 12:03:30|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|0
1644581020000|2022-02-11 12:03:40|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|0
1644581030000|2022-02-11 12:03:50|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1644581040000|2022-02-11 12:04:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|4
1644581060000|2022-02-11 12:04:20|784.3|783.7|784.5|783.9|784.5|783.9|784.2|783.6|16
1644581070000|2022-02-11 12:04:30|784.6|784|784.6|784|784.6|784|784.5|783.9|3
1644581090000|2022-02-11 12:04:50|784.7|784.1|784.5|783.9|784.7|784.1|784.5|783.9|1
1644581120000|2022-02-11 12:05:20|||||||||1
1644581130000|2022-02-11 12:05:30|||||||||1
1644581160000|2022-02-11 12:06:00|||||||||6
1644581170000|2022-02-11 12:06:10|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|1
1644581180000|2022-02-11 12:06:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1644581190000|2022-02-11 12:06:30|784.7|784.1|784.6|784|784.7|784.1|784.6|784|3
1644581200000|2022-02-11 12:06:40|||||||||2
1644581210000|2022-02-11 12:06:50|784.2|783.6|784.5|783.9|784.5|783.9|784.2|783.6|18
1644581230000|2022-02-11 12:07:10|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|0
1644581250000|2022-02-11 12:07:30|||||||||1
1644581260000|2022-02-11 12:07:40|784.6|784|784.6|784|784.6|784|784.6|784|0
1644581270000|2022-02-11 12:07:50|784.9|784.3|785|784.4|785|784.4|784.9|784.3|0
1644581280000|2022-02-11 12:08:00|784.9|784.3|785|784.4|785|784.4|784.9|784.3|0
1644581300000|2022-02-11 12:08:20|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1644581310000|2022-02-11 12:08:30|785|784.4|785|784.4|785|784.4|785|784.4|0
1644581320000|2022-02-11 12:08:40|784.9|784.3|784.6|784|784.9|784.3|784.6|784|1
1644581350000|2022-02-11 12:09:10|||||||||1
1644581360000|2022-02-11 12:09:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|2
1644581410000|2022-02-11 12:10:10|785|784.4|785|784.4|785|784.4|785|784.4|27
1644581420000|2022-02-11 12:10:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1644581430000|2022-02-11 12:10:30|||||||||2
1644581440000|2022-02-11 12:10:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1644581460000|2022-02-11 12:11:00|||||||||1
1644581510000|2022-02-11 12:11:50|||||||||1
1644581540000|2022-02-11 12:12:20|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|1
1644581570000|2022-02-11 12:12:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|3
1644581580000|2022-02-11 12:13:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1644581630000|2022-02-11 12:13:50|||||||||1
1644581640000|2022-02-11 12:14:00|784.7|784.1|784.6|784|784.7|784.1|784.6|784|3
1644581650000|2022-02-11 12:14:10|784.5|783.9|784.6|784|784.6|784|784.5|783.9|0
1644581660000|2022-02-11 12:14:20|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|1
1644581670000|2022-02-11 12:14:30|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|6
1644581690000|2022-02-11 12:14:50|784.3|783.7|784.5|783.9|784.5|783.9|784.2|783.6|1
1644581730000|2022-02-11 12:15:30|||||||||1
1644581760000|2022-02-11 12:16:00|784.7|784.1|784.7|784.1|784.7|784.1|784.6|784|2
1644581770000|2022-02-11 12:16:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1644581780000|2022-02-11 12:16:20|785|784.4|785|784.4|785|784.4|785|784.4|0
1644581810000|2022-02-11 12:16:50|785.2|784.6|785|784.4|785.2|784.6|785|784.4|2
1644581820000|2022-02-11 12:17:00|784.6|784|785|784.4|785|784.4|784.6|784|0
1644581830000|2022-02-11 12:17:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1644581870000|2022-02-11 12:17:50|785|784.4|785|784.4|785|784.4|785|784.4|3
1644581880000|2022-02-11 12:18:00|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|10
1644581890000|2022-02-11 12:18:10|785|784.4|785|784.4|785|784.4|785|784.4|2
1644581900000|2022-02-11 12:18:20|784.9|784.3|785|784.4|785|784.4|784.9|784.3|0
1644581910000|2022-02-11 12:18:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1644581920000|2022-02-11 12:18:40|785|784.4|785|784.4|785|784.4|785|784.4|2
1644581960000|2022-02-11 12:19:20|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1644581970000|2022-02-11 12:19:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644581980000|2022-02-11 12:19:40|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1644581990000|2022-02-11 12:19:50|785.6|785|785.7|785.1|785.7|785.1|785.6|785|32
1644582000000|2022-02-11 12:20:00|||||||||1
1644582010000|2022-02-11 12:20:10|785.6|785|785.6|785|785.6|785|785.6|785|0
1644582020000|2022-02-11 12:20:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1644582030000|2022-02-11 12:20:30|785.6|785|786|785.4|786|785.4|785.6|785|6
1644582040000|2022-02-11 12:20:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|2
1644582050000|2022-02-11 12:20:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1644582060000|2022-02-11 12:21:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1644582070000|2022-02-11 12:21:10|786|785.4|785.8|785.2|786|785.4|785.8|785.2|0
1644582080000|2022-02-11 12:21:20|785.7|785.1|786.1|785.5|786.1|785.5|785.7|785.1|1
1644582090000|2022-02-11 12:21:30|||||||||3
1644582100000|2022-02-11 12:21:40|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|1
1644582120000|2022-02-11 12:22:00|786.2|785.6|786|785.4|786.2|785.6|786|785.4|0
1644582130000|2022-02-11 12:22:10|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1644582160000|2022-02-11 12:22:40|786|785.4|786.1|785.5|786.1|785.5|786|785.4|1
1644582180000|2022-02-11 12:23:00|786|785.4|786|785.4|786|785.4|785.7|785.1|3
1644582190000|2022-02-11 12:23:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|0
1644582200000|2022-02-11 12:23:20|785.8|785.2|786.1|785.5|786.1|785.5|785.8|785.2|1
1644582210000|2022-02-11 12:23:30|786|785.4|786|785.4|786|785.4|786|785.4|0
1644582220000|2022-02-11 12:23:40|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|10
1644582230000|2022-02-11 12:23:50|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|0
1644582240000|2022-02-11 12:24:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1644582250000|2022-02-11 12:24:10|||||||||3
1644582290000|2022-02-11 12:24:50|786.7|786.1|787|786.4|787.1|786.5|786.7|786.1|20
1644582300000|2022-02-11 12:25:00|||||||||1
1644582310000|2022-02-11 12:25:10|||||||||2
1644582320000|2022-02-11 12:25:20|||||||||2
1644582330000|2022-02-11 12:25:30|787.1|786.5|787|786.4|787.1|786.5|787|786.4|0
1644582340000|2022-02-11 12:25:40|||||||||5
1644582350000|2022-02-11 12:25:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1644582360000|2022-02-11 12:26:00|787|786.4|787|786.4|787|786.4|787|786.4|1
1644582370000|2022-02-11 12:26:10|787.1|786.5|787|786.4|787.1|786.5|787|786.4|1
1644582390000|2022-02-11 12:26:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1644582410000|2022-02-11 12:26:50|787|786.4|787|786.4|787|786.4|787|786.4|1
1644582420000|2022-02-11 12:27:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1644582430000|2022-02-11 12:27:10|787|786.4|787|786.4|787|786.4|787|786.4|0
1644582440000|2022-02-11 12:27:20|||||||||1
1644582450000|2022-02-11 12:27:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|1
1644582470000|2022-02-11 12:27:50|787|786.4|787.5|786.9|787.5|786.9|787|786.4|3
1644582480000|2022-02-11 12:28:00|787.6|787|787.8|787.2|787.8|787.2|787.5|786.9|8
1644582490000|2022-02-11 12:28:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1644582500000|2022-02-11 12:28:20|||||||||3
1644582530000|2022-02-11 12:28:50|||||||||2
1644582540000|2022-02-11 12:29:00|||||||||1
1644582550000|2022-02-11 12:29:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|6
1644582560000|2022-02-11 12:29:20|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|1
1644582570000|2022-02-11 12:29:30|||||||||4
1644582590000|2022-02-11 12:29:50|||||||||2
1644582600000|2022-02-11 12:30:00|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|2
1644582610000|2022-02-11 12:30:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1644582620000|2022-02-11 12:30:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1644582630000|2022-02-11 12:30:30|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|1
1644582640000|2022-02-11 12:30:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|6
1644582650000|2022-02-11 12:30:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|3
1644582660000|2022-02-11 12:31:00|788|787.4|788|787.4|788|787.4|788|787.4|4
1644582670000|2022-02-11 12:31:10|||||||||2
1644582680000|2022-02-11 12:31:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|9
1644582690000|2022-02-11 12:31:30|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|0
1644582700000|2022-02-11 12:31:40|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1644582710000|2022-02-11 12:31:50|787.9|787.3|788|787.4|788|787.4|787.9|787.3|0
1644582720000|2022-02-11 12:32:00|||||||||5
1644582760000|2022-02-11 12:32:40|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1644582770000|2022-02-11 12:32:50|788.2|787.6|788.2|787.6|788.2|787.6|788.1|787.5|0
1644582780000|2022-02-11 12:33:00|||||||||2
1644582790000|2022-02-11 12:33:10|788.5|787.9|788.1|787.5|788.5|787.9|788.1|787.5|11
1644582800000|2022-02-11 12:33:20|788|787.4|788|787.4|788|787.4|788|787.4|5
1644582810000|2022-02-11 12:33:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1644582820000|2022-02-11 12:33:40|787.7|787.1|787.9|787.3|788|787.4|787.7|787.1|2
1644582830000|2022-02-11 12:33:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1644582840000|2022-02-11 12:34:00|787.8|787.2|788|787.4|788.1|787.5|787.7|787.1|15
1644582850000|2022-02-11 12:34:10|788.1|787.5|788|787.4|788.1|787.5|788|787.4|4
1644582870000|2022-02-11 12:34:30|||||||||1
1644582880000|2022-02-11 12:34:40|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|0
1644582890000|2022-02-11 12:34:50|788.1|787.5|788.1|787.5|788.1|787.5|788|787.4|3
1644582910000|2022-02-11 12:35:10|||||||||1
1644582920000|2022-02-11 12:35:20|788|787.4|787.7|787.1|788|787.4|787.7|787.1|7
1644582990000|2022-02-11 12:36:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1644583010000|2022-02-11 12:36:50|788|787.4|788|787.4|788|787.4|788|787.4|1
1644583020000|2022-02-11 12:37:00|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|0
1644583030000|2022-02-11 12:37:10|788.3|787.7|788.4|787.8|788.5|787.9|788.3|787.7|4
1644583040000|2022-02-11 12:37:20|||||||||2
1644583050000|2022-02-11 12:37:30|788.2|787.6|788.3|787.7|788.4|787.8|788.2|787.6|6
1644583060000|2022-02-11 12:37:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1644583070000|2022-02-11 12:37:50|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|0
1644583080000|2022-02-11 12:38:00|788.3|787.7|788.2|787.6|788.5|787.9|788.2|787.6|8
1644583090000|2022-02-11 12:38:10|||||||||9
1644583100000|2022-02-11 12:38:20|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|3
1644583150000|2022-02-11 12:39:10|||||||||1
1644583190000|2022-02-11 12:39:50|788.6|788|788.6|788|788.6|788|788.6|788|1
1644583200000|2022-02-11 12:40:00|788.7|788.1|789|788.4|789|788.4|788.7|788.1|5
1644583210000|2022-02-11 12:40:10|789.1|788.5|789.4|788.8|789.4|788.8|789.1|788.5|14
1644583220000|2022-02-11 12:40:20|789.3|788.7|788.5|787.9|789.3|788.7|788.5|787.9|5
1644583230000|2022-02-11 12:40:30|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|1
1644583240000|2022-02-11 12:40:40|788|787.4|788.1|787.5|788.1|787.5|788|787.4|2
1644583250000|2022-02-11 12:40:50|788|787.4|788.2|787.6|788.2|787.6|788|787.4|1
1644583270000|2022-02-11 12:41:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1644583280000|2022-02-11 12:41:20|787|786.4|786.6|786|787|786.4|786.6|786|22
1644583290000|2022-02-11 12:41:30|786.7|786.1|786.6|786|786.7|786.1|786.6|786|2
1644583300000|2022-02-11 12:41:40|786.7|786.1|786.3|785.7|786.7|786.1|786.3|785.7|7
1644583310000|2022-02-11 12:41:50|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|6
1644583320000|2022-02-11 12:42:00|786.7|786.1|787|786.4|787|786.4|786.7|786.1|5
1644583330000|2022-02-11 12:42:10|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|5
1644583340000|2022-02-11 12:42:20|||||||||5
1644583350000|2022-02-11 12:42:30|786.7|786.1|786.7|786.1|786.7|786.1|786.6|786|1
1644583360000|2022-02-11 12:42:40|786.5|785.9|786.6|786|786.7|786.1|786.5|785.9|12
1644583370000|2022-02-11 12:42:50|||||||||1
1644583380000|2022-02-11 12:43:00|786.7|786.1|786.5|785.9|786.7|786.1|786.5|785.9|10
1644583400000|2022-02-11 12:43:20|786.6|786|786.5|785.9|786.6|786|786.5|785.9|2
1644583410000|2022-02-11 12:43:30|||||||||2
1644583440000|2022-02-11 12:44:00|786.6|786|786.6|786|786.6|786|786.6|786|4
1644583450000|2022-02-11 12:44:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|2
1644583460000|2022-02-11 12:44:20|||||||||4
1644583490000|2022-02-11 12:44:50|786.4|785.8|786.7|786.1|786.7|786.1|786.4|785.8|8
1644583500000|2022-02-11 12:45:00|786.6|786|786.6|786|786.6|786|786.6|786|0
1644583510000|2022-02-11 12:45:10|786.5|785.9|786.3|785.7|786.5|785.9|786.2|785.6|8
1644583520000|2022-02-11 12:45:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1644583530000|2022-02-11 12:45:30|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|3
1644583540000|2022-02-11 12:45:40|786.3|785.7|786.1|785.5|786.3|785.7|786.1|785.5|5
1644583550000|2022-02-11 12:45:50|785.9|785.3|786|785.4|786.1|785.5|785.9|785.3|8
1644583560000|2022-02-11 12:46:00|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|5
1644583570000|2022-02-11 12:46:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1644583590000|2022-02-11 12:46:30|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|2
1644583600000|2022-02-11 12:46:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1644583630000|2022-02-11 12:47:10|786.3|785.7|787|786.4|787|786.4|786.3|785.7|13
1644583650000|2022-02-11 12:47:30|786.9|786.3|787|786.4|787|786.4|786.9|786.3|3
1644583660000|2022-02-11 12:47:40|||||||||1
1644583680000|2022-02-11 12:48:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1644583700000|2022-02-11 12:48:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1644583710000|2022-02-11 12:48:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1644583730000|2022-02-11 12:48:50|||||||||12
1644583740000|2022-02-11 12:49:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|10
1644583750000|2022-02-11 12:49:10|||||||||1
1644583760000|2022-02-11 12:49:20|||||||||2
1644583770000|2022-02-11 12:49:30|||||||||6
1644583780000|2022-02-11 12:49:40|787.6|787|787.7|787.1|787.7|787.1|787.6|787|6
1644583790000|2022-02-11 12:49:50|787.6|787|787.6|787|787.6|787|787.6|787|0
1644583800000|2022-02-11 12:50:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1644583810000|2022-02-11 12:50:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|2
1644583820000|2022-02-11 12:50:20|||||||||1
1644583830000|2022-02-11 12:50:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1644583850000|2022-02-11 12:50:50|787.8|787.2|788|787.4|788|787.4|787.8|787.2|2
1644583860000|2022-02-11 12:51:00|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|1
1644583870000|2022-02-11 12:51:10|788.3|787.7|788.6|788|788.6|788|788.3|787.7|11
1644583890000|2022-02-11 12:51:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1644583900000|2022-02-11 12:51:40|||||||||1
1644583910000|2022-02-11 12:51:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1644583920000|2022-02-11 12:52:00|789|788.4|789|788.4|789.1|788.5|789|788.4|2
1644583930000|2022-02-11 12:52:10|789.1|788.5|789.2|788.6|789.2|788.6|789|788.4|14
1644583940000|2022-02-11 12:52:20|789.1|788.5|789|788.4|789.1|788.5|788.9|788.3|4
1644583950000|2022-02-11 12:52:30|788.8|788.2|788.5|787.9|788.8|788.2|788.5|787.9|4
1644583960000|2022-02-11 12:52:40|788.6|788|788.6|788|788.6|788|788.5|787.9|2
1644583970000|2022-02-11 12:52:50|788.8|788.2|789|788.4|789|788.4|788.8|788.2|1
1644583980000|2022-02-11 12:53:00|789.2|788.6|789|788.4|789.2|788.6|789|788.4|0
1644583990000|2022-02-11 12:53:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|6
1644584000000|2022-02-11 12:53:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1644584010000|2022-02-11 12:53:30|789.3|788.7|789.3|788.7|789.3|788.7|789.2|788.6|1
1644584020000|2022-02-11 12:53:40|||||||||5
1644584030000|2022-02-11 12:53:50|789.4|788.8|789.5|788.9|789.6|789|789.4|788.8|4
1644584040000|2022-02-11 12:54:00|789.2|788.6|789|788.4|789.2|788.6|789|788.4|5
1644584050000|2022-02-11 12:54:10|788.8|788.2|788.8|788.2|789|788.4|788.7|788.1|7
1644584060000|2022-02-11 12:54:20|788.9|788.3|788.6|788|789.1|788.5|788.6|788|3
1644584080000|2022-02-11 12:54:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|2
1644584090000|2022-02-11 12:54:50|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|0
1644584110000|2022-02-11 12:55:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|3
1644584120000|2022-02-11 12:55:20|788.9|788.3|788.7|788.1|788.9|788.3|788.7|788.1|6
1644584130000|2022-02-11 12:55:30|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|0
1644584150000|2022-02-11 12:55:50|789|788.4|789|788.4|789|788.4|789|788.4|3
1644584170000|2022-02-11 12:56:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|7
1644584210000|2022-02-11 12:56:50|||||||||3
1644584220000|2022-02-11 12:57:00|||||||||5
1644584230000|2022-02-11 12:57:10|||||||||3
1644584300000|2022-02-11 12:58:20|789|788.4|789.2|788.6|789.2|788.6|789|788.4|2
1644584310000|2022-02-11 12:58:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644584320000|2022-02-11 12:58:40|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|3
1644584330000|2022-02-11 12:58:50|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|0
1644584340000|2022-02-11 12:59:00|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|0
1644584360000|2022-02-11 12:59:20|||||||||6
1644584370000|2022-02-11 12:59:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1644584380000|2022-02-11 12:59:40|788.8|788.2|788.6|788|788.8|788.2|788.6|788|4
1644584390000|2022-02-11 12:59:50|788.3|787.7|788.3|787.7|788.3|787.7|788.2|787.6|13
1644584400000|2022-02-11 13:00:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1644584410000|2022-02-11 13:00:10|787.6|787|787.5|786.9|787.6|787|787.5|786.9|4
1644584430000|2022-02-11 13:00:30|787.6|787|787.7|787.1|787.7|787.1|787.6|787|3
1644584440000|2022-02-11 13:00:40|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|6
1644584460000|2022-02-11 13:01:00|||||||||1
1644584470000|2022-02-11 13:01:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1644584480000|2022-02-11 13:01:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1644584490000|2022-02-11 13:01:30|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1644584500000|2022-02-11 13:01:40|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|14
1644584510000|2022-02-11 13:01:50|787|786.4|787|786.4|787.1|786.5|787|786.4|2
1644584520000|2022-02-11 13:02:00|||||||||2
1644584550000|2022-02-11 13:02:30|||||||||3
1644584560000|2022-02-11 13:02:40|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|6
1644584570000|2022-02-11 13:02:50|||||||||12
1644584580000|2022-02-11 13:03:00|786.6|786|786.6|786|786.6|786|786.6|786|2
1644584600000|2022-02-11 13:03:20|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|1
1644584610000|2022-02-11 13:03:30|||||||||3
1644584620000|2022-02-11 13:03:40|787|786.4|787|786.4|787|786.4|787|786.4|0
1644584650000|2022-02-11 13:04:10|||||||||15
1644584660000|2022-02-11 13:04:20|||||||||5
1644584680000|2022-02-11 13:04:40|||||||||1
1644584690000|2022-02-11 13:04:50|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1644584700000|2022-02-11 13:05:00|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|2
1644584710000|2022-02-11 13:05:10|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|8
1644584720000|2022-02-11 13:05:20|787.3|786.7|787.4|786.8|787.4|786.8|787.2|786.6|1
1644584730000|2022-02-11 13:05:30|||||||||5
1644584740000|2022-02-11 13:05:40|787.3|786.7|787.4|786.8|787.4|786.8|787.2|786.6|1
1644584750000|2022-02-11 13:05:50|787.1|786.5|787|786.4|787.1|786.5|787|786.4|8
1644584770000|2022-02-11 13:06:10|786.9|786.3|786.9|786.3|787|786.4|786.7|786.1|5
1644584780000|2022-02-11 13:06:20|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|5
1644584800000|2022-02-11 13:06:40|||||||||2
1644584810000|2022-02-11 13:06:50|786.9|786.3|787|786.4|787|786.4|786.9|786.3|1
1644584820000|2022-02-11 13:07:00|787.6|787|787.5|786.9|787.6|787|787.5|786.9|17
1644584830000|2022-02-11 13:07:10|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|0
1644584840000|2022-02-11 13:07:20|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|3
1644584850000|2022-02-11 13:07:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|2
1644584870000|2022-02-11 13:07:50|787.8|787.2|788.1|787.5|788.1|787.5|787.8|787.2|1
1644584880000|2022-02-11 13:08:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|4
1644584900000|2022-02-11 13:08:20|||||||||1
1644584910000|2022-02-11 13:08:30|788.1|787.5|788.7|788.1|788.7|788.1|788.1|787.5|8
1644584920000|2022-02-11 13:08:40|788.8|788.2|788.7|788.1|788.8|788.2|788.5|787.9|9
1644584930000|2022-02-11 13:08:50|788.6|788|788.8|788.2|788.8|788.2|788.5|787.9|2
1644584940000|2022-02-11 13:09:00|||||||||4
1644584950000|2022-02-11 13:09:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1644584970000|2022-02-11 13:09:30|788.9|788.3|789|788.4|789|788.4|788.9|788.3|3
1644584980000|2022-02-11 13:09:40|788.9|788.3|788.6|788|788.9|788.3|788.6|788|2
1644584990000|2022-02-11 13:09:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644585000000|2022-02-11 13:10:00|788.5|787.9|788.5|787.9|788.5|787.9|788.1|787.5|4
1644585010000|2022-02-11 13:10:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|4
1644585020000|2022-02-11 13:10:20|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|1
1644585030000|2022-02-11 13:10:30|788.8|788.2|788.8|788.2|789|788.4|788.8|788.2|2
1644585040000|2022-02-11 13:10:40|788.6|788|789|788.4|789|788.4|788.6|788|8
1644585050000|2022-02-11 13:10:50|788.8|788.2|789|788.4|789|788.4|788.8|788.2|0
1644585060000|2022-02-11 13:11:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|10
1644585070000|2022-02-11 13:11:10|789.2|788.6|788.7|788.1|789.2|788.6|788.7|788.1|2
1644585090000|2022-02-11 13:11:30|788.6|788|788.7|788.1|788.7|788.1|788.6|788|5
1644585100000|2022-02-11 13:11:40|788.6|788|788.7|788.1|788.7|788.1|788.6|788|0
1644585120000|2022-02-11 13:12:00|788.9|788.3|789.1|788.5|789.1|788.5|788.9|788.3|10
1644585140000|2022-02-11 13:12:20|789.2|788.6|789.1|788.5|789.3|788.6|789|788.3|4
1644585150000|2022-02-11 13:12:30|788.9|788.3|789|788.4|789|788.4|788.8|788.2|0
1644585160000|2022-02-11 13:12:40|788.7|788.1|789|788.4|789|788.4|788.6|788|2
1644585170000|2022-02-11 13:12:50|788.8|788.2|788.6|788|788.8|788.2|788.6|788|7
1644585180000|2022-02-11 13:13:00|||||||||1
1644585210000|2022-02-11 13:13:30|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|0
1644585220000|2022-02-11 13:13:40|788.3|787.7|788.2|787.6|788.4|787.8|788.2|787.6|0
1644585230000|2022-02-11 13:13:50|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|2
1644585240000|2022-02-11 13:14:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1644585250000|2022-02-11 13:14:10|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|2
1644585260000|2022-02-11 13:14:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1644585270000|2022-02-11 13:14:30|788.3|787.7|788|787.4|788.3|787.7|788|787.4|6
1644585280000|2022-02-11 13:14:40|||||||||1
1644585300000|2022-02-11 13:15:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|2
1644585310000|2022-02-11 13:15:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1644585350000|2022-02-11 13:15:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1644585360000|2022-02-11 13:16:00|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|0
1644585370000|2022-02-11 13:16:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1644585390000|2022-02-11 13:16:30|||||||||1
1644585420000|2022-02-11 13:17:00|788.7|788.1|788.9|788.3|788.9|788.3|788.6|788|22
1644585440000|2022-02-11 13:17:20|788.8|788.2|788.6|788|788.8|788.2|788.5|787.9|9
1644585450000|2022-02-11 13:17:30|788.3|787.7|788.3|787.7|788.5|787.9|788.3|787.7|2
1644585460000|2022-02-11 13:17:40|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|5
1644585470000|2022-02-11 13:17:50|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|0
1644585480000|2022-02-11 13:18:00|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|0
1644585490000|2022-02-11 13:18:10|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1644585500000|2022-02-11 13:18:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1644585510000|2022-02-11 13:18:30|788.1|787.5|788.1|787.5|788.1|787.5|788|787.4|5
1644585520000|2022-02-11 13:18:40|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|0
1644585540000|2022-02-11 13:19:00|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|4
1644585550000|2022-02-11 13:19:10|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|1
1644585560000|2022-02-11 13:19:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1644585570000|2022-02-11 13:19:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|2
1644585600000|2022-02-11 13:20:00|||||||||1
1644585610000|2022-02-11 13:20:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|3
1644585630000|2022-02-11 13:20:30|788.5|787.9|788.6|788|788.6|788|788.5|787.9|3
1644585640000|2022-02-11 13:20:40|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|2
1644585650000|2022-02-11 13:20:50|||||||||2
1644585660000|2022-02-11 13:21:00|788.2|787.6|788.4|787.8|788.4|787.8|788.2|787.6|0
1644585700000|2022-02-11 13:21:40|||||||||1
1644585710000|2022-02-11 13:21:50|788.5|787.9|788.1|787.5|788.5|787.9|788.1|787.5|1
1644585730000|2022-02-11 13:22:10|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|10
1644585740000|2022-02-11 13:22:20|788.4|787.8|788|787.4|788.4|787.8|788|787.4|3
1644585750000|2022-02-11 13:22:30|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|5
1644585770000|2022-02-11 13:22:50|788.1|787.5|787.9|787.3|788.1|787.5|787.8|787.2|3
1644585780000|2022-02-11 13:23:00|788|787.4|788.1|787.5|788.1|787.5|788|787.4|1
1644585790000|2022-02-11 13:23:10|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1644585820000|2022-02-11 13:23:40|788.3|787.7|788.5|787.9|788.5|787.9|788.3|787.7|2
1644585840000|2022-02-11 13:24:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|8
1644585860000|2022-02-11 13:24:20|788.6|788|788.7|788.1|788.8|788.2|788.6|788|2
1644585870000|2022-02-11 13:24:30|||||||||1
1644585880000|2022-02-11 13:24:40|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|4
1644585890000|2022-02-11 13:24:50|||||||||2
1644585900000|2022-02-11 13:25:00|||||||||2
1644585910000|2022-02-11 13:25:10|788.6|788|788.6|788|788.6|788|788.6|788|2
1644585920000|2022-02-11 13:25:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|3
1644585940000|2022-02-11 13:25:40|||||||||1
1644585950000|2022-02-11 13:25:50|788.5|787.5|788.5|787.9|788.5|787.9|788.5|787.5|3
1644585960000|2022-02-11 13:26:00|788.6|788|788.6|788|788.6|788|788.6|788|6
1644585970000|2022-02-11 13:26:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1644585980000|2022-02-11 13:26:20|788.6|788|788.7|788.1|788.7|788.1|788.6|788|5
1644585990000|2022-02-11 13:26:30|||||||||3
1644586000000|2022-02-11 13:26:40|788.6|788|788.6|788|788.6|788|788.6|788|27
1644586010000|2022-02-11 13:26:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644586030000|2022-02-11 13:27:10|789|788.4|789|788.4|789|788.4|789|788.4|56
1644586040000|2022-02-11 13:27:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|2
1644586050000|2022-02-11 13:27:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|7
1644586070000|2022-02-11 13:27:50|||||||||6
1644586080000|2022-02-11 13:28:00|789.3|788.7|789.6|789|789.6|789|789.3|788.7|6
1644586110000|2022-02-11 13:28:30|789.5|788.9|789.2|788.6|789.5|788.9|789.2|788.6|2
1644586120000|2022-02-11 13:28:40|789|788.4|789|788.4|789|788.4|789|788.4|2
1644586140000|2022-02-11 13:29:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1644586150000|2022-02-11 13:29:10|||||||||2
1644586160000|2022-02-11 13:29:20|789|788.4|789.2|788.6|789.2|788.6|789|788.4|6
1644586190000|2022-02-11 13:29:50|789|788.4|789|788.4|789|788.4|789|788.4|6
1644586200000|2022-02-11 13:30:00|788.7|788.1|789|788.4|789|788.4|788.7|788.1|2
1644586210000|2022-02-11 13:30:10|788.7|788.1|788.5|787.9|788.7|788.1|788.5|787.9|4
1644586220000|2022-02-11 13:30:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|5
1644586230000|2022-02-11 13:30:30|||||||||1
1644586240000|2022-02-11 13:30:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|2
1644586250000|2022-02-11 13:30:50|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|154
1644586270000|2022-02-11 13:31:10|788.6|787.6|788.7|788.1|788.7|788.1|788.6|787.6|9
1644586280000|2022-02-11 13:31:20|||||||||3
1644586290000|2022-02-11 13:31:30|788.6|788|788.5|787.9|788.6|788|788.5|787.9|1
1644586300000|2022-02-11 13:31:40|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|26
1644586310000|2022-02-11 13:31:50|788|787.4|788|787.4|788|787.4|788|787.4|1
1644586320000|2022-02-11 13:32:00|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|7
1644586340000|2022-02-11 13:32:20|787.6|787|787.2|786.6|787.6|787|787.1|786.5|43
1644586350000|2022-02-11 13:32:30|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|5
1644586360000|2022-02-11 13:32:40|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|6
1644586380000|2022-02-11 13:33:00|787.2|786.6|786.8|786.2|787.2|786.6|786.8|786.2|10
1644586390000|2022-02-11 13:33:10|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|9
1644586400000|2022-02-11 13:33:20|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|0
1644586410000|2022-02-11 13:33:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|3
1644586420000|2022-02-11 13:33:40|787|786.4|787.5|786.9|787.5|786.9|787|786.4|19
1644586430000|2022-02-11 13:33:50|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|1
1644586440000|2022-02-11 13:34:00|787.6|787|787.5|786.9|787.6|787|787.5|786.9|1
1644586450000|2022-02-11 13:34:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1644586460000|2022-02-11 13:34:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|28
1644586470000|2022-02-11 13:34:30|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|2
1644586480000|2022-02-11 13:34:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1644586490000|2022-02-11 13:34:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|3
1644586500000|2022-02-11 13:35:00|787.4|786.5|787.2|786.6|787.5|786.7|787.2|786.4|2
1644586510000|2022-02-11 13:35:10|787.3|786.7|787.6|787|787.6|787|787.3|786.7|30
1644586520000|2022-02-11 13:35:20|||||||||1
1644586530000|2022-02-11 13:35:30|787.5|786.9|787.2|786.6|787.5|786.9|787.2|786.6|4
1644586550000|2022-02-11 13:35:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1644586560000|2022-02-11 13:36:00|787.2|786.6|787|786.4|787.2|786.6|787|786.4|2
1644586570000|2022-02-11 13:36:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|4
1644586580000|2022-02-11 13:36:20|787.1|786.5|787|786.4|787.1|786.5|787|786.4|0
1644586590000|2022-02-11 13:36:30|787.2|786.6|787|786.4|787.4|786.6|787|786.4|2
1644586600000|2022-02-11 13:36:40|786.7|786.1|787.1|786.5|787.1|786.5|786.7|786.1|12
1644586610000|2022-02-11 13:36:50|787|786.4|787|786.4|787|786.4|787|786.4|1
1644586620000|2022-02-11 13:37:00|786.7|786.1|786.7|786.1|786.7|786.1|786.6|786|3
1644586630000|2022-02-11 13:37:10|786.6|786|786.6|786|786.6|786|786.5|785.9|12
1644586640000|2022-02-11 13:37:20|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|1
1644586650000|2022-02-11 13:37:30|786.6|786|786.7|786.1|786.7|786.1|786.6|786|2
1644586680000|2022-02-11 13:38:00|786.8|786.2|787.1|786.5|787.2|786.6|786.8|786.2|5
1644586690000|2022-02-11 13:38:10|787.2|786.6|787.2|786.6|787.4|786.8|787.2|786.6|6
1644586700000|2022-02-11 13:38:20|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|0
1644586710000|2022-02-11 13:38:30|||||||||2
1644586720000|2022-02-11 13:38:40|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|4
1644586740000|2022-02-11 13:39:00|787.3|786.7|787.3|786.7|787.3|786.7|787.1|786.5|0
1644586750000|2022-02-11 13:39:10|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|1
1644586760000|2022-02-11 13:39:20|787.7|787.1|788|787.4|788|787.4|787.7|787.1|8
1644586780000|2022-02-11 13:39:40|787.9|787.3|787.3|786.7|787.9|787.3|787.3|786.7|9
1644586800000|2022-02-11 13:40:00|787.4|786.8|787.7|787.1|787.7|787.1|787.4|786.8|11
1644586810000|2022-02-11 13:40:10|787.5|786.9|787.9|787.3|787.9|787.3|787.5|786.9|2
1644586820000|2022-02-11 13:40:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1644586830000|2022-02-11 13:40:30|787.4|786.8|787.6|787|787.6|787|787.4|786.8|10
1644586840000|2022-02-11 13:40:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1644586860000|2022-02-11 13:41:00|||||||||3
1644586900000|2022-02-11 13:41:40|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|1
1644586910000|2022-02-11 13:41:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|5
1644586920000|2022-02-11 13:42:00|787|786.4|787.1|786.5|787.1|786.5|787|786.4|5
1644586930000|2022-02-11 13:42:10|787|786.4|787.1|786.5|787.1|786.5|786.6|786|2
1644586940000|2022-02-11 13:42:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|2
1644586950000|2022-02-11 13:42:30|787.2|786.6|787.1|786.5|787.2|786.6|787|786.4|3
1644586960000|2022-02-11 13:42:40|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|1
1644586970000|2022-02-11 13:42:50|787|786.4|787|786.4|787|786.4|787|786.4|0
1644586980000|2022-02-11 13:43:00|786.8|786.2|787|786.4|787|786.4|786.8|786.2|1
1644586990000|2022-02-11 13:43:10|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|0
1644587000000|2022-02-11 13:43:20|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1644587010000|2022-02-11 13:43:30|||||||||25
1644587020000|2022-02-11 13:43:40|786.5|785.9|786.7|786.1|786.7|786.1|786.5|785.9|11
1644587030000|2022-02-11 13:43:50|||||||||1
1644587040000|2022-02-11 13:44:00|787.5|786.9|788.2|787.6|788.2|787.6|787.5|786.9|6
1644587050000|2022-02-11 13:44:10|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|2
1644587060000|2022-02-11 13:44:20|788|787|787.9|787.3|788|787.3|787.9|787|3
1644587070000|2022-02-11 13:44:30|787.6|787|787.5|786.9|787.6|787|787.5|786.9|2
1644587080000|2022-02-11 13:44:40|787.6|787|787.8|786.8|787.8|787.1|787.6|786.8|2
1644587090000|2022-02-11 13:44:50|787.3|786.7|787.5|786.9|787.6|787|787.2|786.6|2
1644589800000|2022-02-11 14:30:00|787.9|787.3|788.6|788|788.9|788.3|787.3|786.7|282
1644589810000|2022-02-11 14:30:10|788.9|788.3|789|788.4|790|789.4|788.6|788|71
1644589820000|2022-02-11 14:30:20|789.2|788.6|787.9|787.3|789.2|788.6|787.4|786.8|44
1644589830000|2022-02-11 14:30:30|787.6|787|788.2|787.6|788.2|787.6|787|786.4|153
1644589840000|2022-02-11 14:30:40|788.1|787.5|787.9|787.3|788.1|787.5|787.5|786.9|12
1644589850000|2022-02-11 14:30:50|787.7|787.1|788.2|787.6|788.2|787.6|787.7|787.1|33
1644589860000|2022-02-11 14:31:00|788.1|787.5|788|787.4|788.5|787.9|787.9|787.3|17
1644589870000|2022-02-11 14:31:10|788.1|787.5|787.4|786.8|788.1|787.5|787|786.4|56
1644589880000|2022-02-11 14:31:20|787.5|786.9|787.4|786.8|787.8|787.2|787.4|786.8|45
1644589890000|2022-02-11 14:31:30|787.2|786.6|787.4|786.8|787.7|787.1|787.2|786.6|16
1644589900000|2022-02-11 14:31:40|787.5|786.9|786.4|785.8|787.5|786.9|786.4|785.8|39
1644589910000|2022-02-11 14:31:50|786.5|785.9|785.6|785|786.5|785.9|785.5|784.9|63
1644589920000|2022-02-11 14:32:00|785.7|785.1|786|785.4|786.4|785.8|785.7|785.1|33
1644589930000|2022-02-11 14:32:10|785.9|785.3|786|785.4|786|785.4|785.6|785|11
1644589940000|2022-02-11 14:32:20|786.1|785.5|785.5|784.9|786.1|785.5|785.5|784.9|15
1644589950000|2022-02-11 14:32:30|785.6|785|786.4|785.8|786.4|785.8|785.6|785|16
1644589960000|2022-02-11 14:32:40|786.2|785.6|786.9|786.3|787|786.4|786|785.4|46
1644589970000|2022-02-11 14:32:50|787|786.4|786.4|785.8|787|786.4|786.4|785.8|34
1644589980000|2022-02-11 14:33:00|786.2|785.6|787.1|786.5|787.2|786.6|786.2|785.6|30
1644589990000|2022-02-11 14:33:10|787|786.4|787|786.4|787.1|786.5|786.7|786.1|21
1644590000000|2022-02-11 14:33:20|787.1|786.5|788|787.4|788|787.4|787|786.4|11
1644590010000|2022-02-11 14:33:30|787.9|787.3|787.9|787.3|788|787.4|787.2|786.6|35
1644590020000|2022-02-11 14:33:40|788|787.4|788|787.4|788.4|787.8|788|787.4|9
1644590030000|2022-02-11 14:33:50|787.9|787.3|788|787.4|788|787.4|787.6|787|16
1644590040000|2022-02-11 14:34:00|787.9|787.3|787.7|787.1|788.2|787.6|787.7|787.1|20
1644590050000|2022-02-11 14:34:10|787.5|786.9|787.7|787.1|787.9|787.3|787.5|786.9|43
1644590060000|2022-02-11 14:34:20|787.9|787.3|787.6|787|787.9|787.3|787.5|786.9|19
1644590070000|2022-02-11 14:34:30|787.7|787.1|788|787.4|788.2|787.6|787.7|787.1|17
1644590080000|2022-02-11 14:34:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|57
1644590090000|2022-02-11 14:34:50|788|787.4|788.2|787.6|788.2|787.6|788|787.4|3
1644590100000|2022-02-11 14:35:00|788|787.4|788.1|787.5|788.2|787.6|787.7|787.1|27
1644590110000|2022-02-11 14:35:10|788.2|787.6|787.7|787.1|788.5|787.9|787.5|786.9|29
1644590120000|2022-02-11 14:35:20|787.6|787|786|785.4|787.6|787|785.9|785.3|26
1644590130000|2022-02-11 14:35:30|785.9|785.3|786.2|785.6|786.2|785.6|785.9|785.3|8
1644590140000|2022-02-11 14:35:40|786.1|785.5|786|785.4|786.2|785.6|786|785.4|6
1644590150000|2022-02-11 14:35:50|786.1|785.5|785.9|785.3|786.1|785.5|785.9|785.3|25
1644590160000|2022-02-11 14:36:00|786|785.4|786.2|785.6|786.2|785.6|786|785.4|35
1644590170000|2022-02-11 14:36:10|786.5|785.9|787.2|786.6|787.2|786.6|786.5|785.9|19
1644590180000|2022-02-11 14:36:20|787.5|786.9|787.6|787|787.7|787.1|787.2|786.6|21
1644590190000|2022-02-11 14:36:30|787.9|787.3|787.4|786.8|787.9|787.3|787.4|786.8|50
1644590200000|2022-02-11 14:36:40|787.1|786.5|787|786.4|787.2|786.6|787|786.4|13
1644590210000|2022-02-11 14:36:50|786.9|786.3|787|786.4|787|786.4|786.9|786.3|13
1644590220000|2022-02-11 14:37:00|786.9|786.3|786.7|786.1|787|786.4|786.7|786.1|17
1644590230000|2022-02-11 14:37:10|786.8|786.2|787.2|786.6|787.3|786.7|786.8|786.2|107
1644590240000|2022-02-11 14:37:20|787.5|786.9|787.7|787.1|787.7|787.1|787.2|786.6|41
1644590250000|2022-02-11 14:37:30|787.6|787|787.2|786.6|787.7|787.1|787.1|786.5|35
1644590260000|2022-02-11 14:37:40|787.1|786.5|787|786.4|787.3|786.7|787|786.4|89
1644590270000|2022-02-11 14:37:50|787.1|786.5|787.4|786.8|787.4|786.8|787.1|786.5|2
1644590280000|2022-02-11 14:38:00|787.3|786.7|787.4|786.8|787.4|786.8|787.2|786.6|18
1644590290000|2022-02-11 14:38:10|787.5|786.9|786.8|786.2|787.5|786.9|786.7|786.1|22
1644590300000|2022-02-11 14:38:20|786.7|786.1|787|786.4|787.1|786.5|786.7|786.1|13
1644590310000|2022-02-11 14:38:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|8
1644590320000|2022-02-11 14:38:40|787|786.4|788.2|787.6|788.2|787.6|787|786.4|19
1644590330000|2022-02-11 14:38:50|788.1|787.5|788|787.4|788.1|787.5|787.7|787.1|18
1644590340000|2022-02-11 14:39:00|787.9|787.3|788|787.4|788|787.4|787.9|787.3|2
1644590350000|2022-02-11 14:39:10|787.9|787.3|787.8|787.2|787.9|787.3|787.5|786.9|13
1644590360000|2022-02-11 14:39:20|787.9|787.3|788|787.4|788|787.4|787.7|787.1|26
1644590370000|2022-02-11 14:39:30|788.1|787.5|789|788.4|789|788.4|788|787.4|53
1644590380000|2022-02-11 14:39:40|788.9|788.3|788.7|788.1|788.9|788.3|788.7|788.1|15
1644590390000|2022-02-11 14:39:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|12
1644590400000|2022-02-11 14:40:00|788.6|788|788.7|788.1|788.7|788.1|788.6|788|6
1644590410000|2022-02-11 14:40:10|789|788.4|789.1|788.5|789.1|788.5|789|788.4|12
1644590420000|2022-02-11 14:40:20|789.2|788.6|789.5|788.9|789.7|789.1|789.2|788.6|43
1644590430000|2022-02-11 14:40:30|789.6|789|789.2|788.6|789.6|789|789|788.4|23
1644590440000|2022-02-11 14:40:40|789.4|788.8|789.4|788.8|789.4|788.8|789.2|788.6|4
1644590450000|2022-02-11 14:40:50|789.5|788.9|789|788.4|789.5|788.9|789|788.4|20
1644590460000|2022-02-11 14:41:00|789.1|788.5|788.5|787.9|789.1|788.5|788.2|787.6|39
1644590470000|2022-02-11 14:41:10|788.7|788.1|789|788.4|789|788.4|788.6|788|17
1644590480000|2022-02-11 14:41:20|788.9|788.3|789|788.4|789|788.4|788.9|788.3|4
1644590490000|2022-02-11 14:41:30|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|15
1644590500000|2022-02-11 14:41:40|789.7|789.1|790.5|789.9|790.5|789.9|789.7|789.1|31
1644590510000|2022-02-11 14:41:50|790.6|790|790.7|790.1|790.8|790.2|790.5|789.9|36
1644590520000|2022-02-11 14:42:00|790.9|790.3|791|790.4|791|790.4|790.6|790|42
1644590530000|2022-02-11 14:42:10|791.4|790.8|791.7|791.1|791.9|791.3|791.4|790.8|19
1644590540000|2022-02-11 14:42:20|791.6|791|791.5|790.9|791.6|791|791.4|790.8|23
1644590550000|2022-02-11 14:42:30|791.6|791|792.5|791.9|792.7|792.1|791.6|791|1148
1644590560000|2022-02-11 14:42:40|792.7|792.1|792.8|792.2|792.8|792.2|792.4|791.8|23
1644590570000|2022-02-11 14:42:50|792.9|792.3|793.5|792.9|793.7|793.1|792.9|792.3|42
1644590580000|2022-02-11 14:43:00|793.6|793|793.5|792.9|793.6|793|793.3|792.7|31
1644590590000|2022-02-11 14:43:10|793.2|792.6|793.9|793.3|793.9|793.3|793.2|792.6|2218
1644590600000|2022-02-11 14:43:20|794.2|793.6|793.2|792.6|794.2|793.6|793.2|792.6|69
1644590610000|2022-02-11 14:43:30|793.1|792.5|793.2|792.6|793.4|792.8|792.9|792.3|85
1644590620000|2022-02-11 14:43:40|793.3|792.7|793.6|793|793.6|793|793.2|792.6|33
1644590630000|2022-02-11 14:43:50|793.5|792.9|793.3|792.7|793.6|793|793.2|792.6|36
1644590640000|2022-02-11 14:44:00|792.9|792.3|792.6|792|792.9|792.3|792.3|791.7|60
1644590650000|2022-02-11 14:44:10|792.4|791.8|793.1|792.5|793.2|792.6|792.4|791.8|97
1644590660000|2022-02-11 14:44:20|793.3|792.7|792.6|792|793.3|792.7|792.5|791.9|49
1644590670000|2022-02-11 14:44:30|792.7|792.1|792.6|792|792.9|792.3|792.5|791.9|45
1644590680000|2022-02-11 14:44:40|792.9|792.3|792.9|792.3|792.9|792.3|792.7|792.1|23
1644590690000|2022-02-11 14:44:50|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|71
1644590700000|2022-02-11 14:45:00|793.3|792.7|793.6|793|793.9|793.3|793.3|792.7|283
1644590710000|2022-02-11 14:45:10|793.8|793.2|793.2|792.6|794|793.4|793.2|792.6|27
1644590720000|2022-02-11 14:45:20|793|792.4|793.5|792.9|793.5|792.9|793|792.4|35
1644590730000|2022-02-11 14:45:30|793.7|793.1|793.6|793|793.7|793.1|793.5|792.9|11
1644590740000|2022-02-11 14:45:40|793.8|793.2|794|793.4|794.2|793.6|793.8|793.2|32
1644590750000|2022-02-11 14:45:50|794.1|793.5|793.6|793|794.1|793.5|793.6|793|16
1644590760000|2022-02-11 14:46:00|793.7|793.1|794|793.4|794.1|793.5|793.6|793|328
1644590770000|2022-02-11 14:46:10|794.2|793.6|795.4|794.8|795.4|794.8|794.1|793.5|248
1644590780000|2022-02-11 14:46:20|795.5|794.9|795.4|794.8|795.6|795|795.4|794.8|207
1644590790000|2022-02-11 14:46:30|795.2|794.6|795.7|795.1|795.7|795.1|795.1|794.5|62
1644590800000|2022-02-11 14:46:40|795.6|795|795|794.4|795.7|795.1|795|794.4|52
1644590810000|2022-02-11 14:46:50|||||||||33
1644590820000|2022-02-11 14:47:00|795.1|794.5|795.1|794.5|795.3|794.7|795.1|794.5|13
1644590830000|2022-02-11 14:47:10|795.6|795|795.1|794.5|795.6|795|795.1|794.5|26
1644590840000|2022-02-11 14:47:20|795.2|794.6|795.1|794.5|795.2|794.6|794.7|794.1|27
1644590850000|2022-02-11 14:47:30|795|794.4|796|795.4|796.1|795.5|795|794.4|55
1644590860000|2022-02-11 14:47:40|796.1|795.5|796.4|795.8|796.5|795.9|796.1|795.5|59
1644590870000|2022-02-11 14:47:50|796.5|795.9|795.8|795.2|796.5|795.9|795.6|795|109
1644590880000|2022-02-11 14:48:00|795.9|795.3|795.3|794.7|795.9|795.3|795.3|794.7|147
1644590890000|2022-02-11 14:48:10|795.1|794.5|795.8|795.2|795.8|795.2|795.1|794.5|33
1644590900000|2022-02-11 14:48:20|795.5|794.9|795.2|794.6|795.5|794.9|795.1|794.5|15
1644590910000|2022-02-11 14:48:30|792.7|792.1|793.7|793.1|793.7|793.1|792.7|792.1|66
1644590920000|2022-02-11 14:48:40|793.6|793|794.2|793.6|794.2|793.6|793.5|792.9|39
1644590930000|2022-02-11 14:48:50|794.1|793.5|792.8|792.2|794.2|793.6|792.8|792.2|35
1644590940000|2022-02-11 14:49:00|792.9|792.3|793.6|793|793.6|793|792.9|792.3|73
1644590950000|2022-02-11 14:49:10|793.5|792.9|793.5|792.9|793.6|793|793.4|792.8|15
1644590960000|2022-02-11 14:49:20|793.6|793|793.3|792.7|793.7|793.1|793.3|792.7|12
1644590970000|2022-02-11 14:49:30|793.4|792.8|793.2|792.6|793.5|792.9|793.2|792.6|18
1644590980000|2022-02-11 14:49:40|793.3|792.7|793.1|792.5|793.3|792.7|793.1|792.5|16
1644590990000|2022-02-11 14:49:50|793|792.4|792.8|792.2|793.1|792.5|792.8|792.2|8
1644591000000|2022-02-11 14:50:00|792.7|792.1|792.8|792.2|792.9|792.3|792.7|792.1|32
1644591010000|2022-02-11 14:50:10|793|792.4|792.7|792.1|793|792.4|792.7|792.1|13
1644591020000|2022-02-11 14:50:20|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|12
1644591030000|2022-02-11 14:50:30|792.8|792.2|793.3|792.7|793.3|792.7|792.6|792|30
1644591040000|2022-02-11 14:50:40|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|10
1644591050000|2022-02-11 14:50:50|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|203
1644591060000|2022-02-11 14:51:00|793|792.4|793|792.4|793|792.4|793|792.4|12
1644591070000|2022-02-11 14:51:10|792.7|792.1|791.8|791.2|792.7|792.1|791.5|790.9|106
1644591080000|2022-02-11 14:51:20|792|791.4|791.8|791.2|792|791.4|791.7|791.1|25
1644591090000|2022-02-11 14:51:30|791.9|791.3|792.1|791.5|792.2|791.6|791.9|791.3|22
1644591100000|2022-02-11 14:51:40|792|791.4|792|791.4|792.1|791.5|792|791.4|9
1644591110000|2022-02-11 14:51:50|792.3|791.7|791.5|790.9|792.3|791.7|791.3|790.7|38
1644591120000|2022-02-11 14:52:00|791.6|791|791.7|791.1|791.8|791.2|791.6|791|30
1644591130000|2022-02-11 14:52:10|791.6|791|791.5|790.9|791.6|791|791.3|790.7|216
1644591140000|2022-02-11 14:52:20|791.2|790.6|791.2|790.6|791.4|790.8|791.1|790.5|294
1644591150000|2022-02-11 14:52:30|791.1|790.5|791.1|790.5|791.2|790.6|791.1|790.5|9
1644591160000|2022-02-11 14:52:40|791.2|790.6|790.7|790.1|791.2|790.6|790.7|790.1|13
1644591170000|2022-02-11 14:52:50|790.5|789.9|790.6|790|790.6|790|790.5|789.9|5
1644591180000|2022-02-11 14:53:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|12
1644591190000|2022-02-11 14:53:10|790.7|790.1|790.8|790.2|790.8|790.2|790.6|790|10
1644591200000|2022-02-11 14:53:20|791.1|790.5|790.4|789.8|791.1|790.5|790.4|789.8|13
1644591210000|2022-02-11 14:53:30|790.3|789.7|790.6|790|790.6|790|790.3|789.7|19
1644591220000|2022-02-11 14:53:40|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|15
1644591230000|2022-02-11 14:53:50|790.2|789.6|789.6|789|790.2|789.6|789.6|789|26
1644591240000|2022-02-11 14:54:00|789.7|789.1|790.2|789.6|790.2|789.6|789.7|789.1|23
1644591250000|2022-02-11 14:54:10|790.3|789.7|790.6|790|790.6|790|790.3|789.7|91
1644591260000|2022-02-11 14:54:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|5
1644591270000|2022-02-11 14:54:30|791|790.4|791.1|790.5|791.1|790.5|790.8|790.2|11
1644591280000|2022-02-11 14:54:40|790.8|790.2|790.6|790|790.8|790.2|790.6|790|13
1644591290000|2022-02-11 14:54:50|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|14
1644591300000|2022-02-11 14:55:00|790.1|789.5|789.3|788.7|790.3|789.7|789.3|788.7|19
1644591310000|2022-02-11 14:55:10|789.4|788.8|789.8|789.2|789.8|789.2|789.4|788.8|8
1644591320000|2022-02-11 14:55:20|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|6
1644591330000|2022-02-11 14:55:30|789.7|789.1|790.1|789.5|790.1|789.5|789.3|788.7|63
1644591340000|2022-02-11 14:55:40|790|789.4|790.1|789.5|790.1|789.5|789.8|789.2|23
1644591350000|2022-02-11 14:55:50|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|8
1644591360000|2022-02-11 14:56:00|790|789.4|789.8|789.2|790|789.4|789.6|789|14
1644591370000|2022-02-11 14:56:10|789.7|789.1|789.3|788.7|790.1|789.5|789.3|788.7|19
1644591380000|2022-02-11 14:56:20|789.6|789|790.1|789.5|790.1|789.5|789.6|789|22
1644591390000|2022-02-11 14:56:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|23
1644591400000|2022-02-11 14:56:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1644591410000|2022-02-11 14:56:50|789.5|788.9|789.6|789|789.6|789|789.3|788.7|9
1644591420000|2022-02-11 14:57:00|789.8|789.2|789.6|789|789.8|789.2|789.6|789|69
1644591430000|2022-02-11 14:57:10|||||||||6
1644591440000|2022-02-11 14:57:20|789.4|788.8|789.4|788.8|789.6|789|789.4|788.8|8
1644591450000|2022-02-11 14:57:30|789.5|788.9|789.8|789.2|789.8|789.2|789.5|788.9|15
1644591460000|2022-02-11 14:57:40|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|19
1644591470000|2022-02-11 14:57:50|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|6
1644591480000|2022-02-11 14:58:00|790.3|789.7|790.6|790|790.6|790|790.3|789.7|45
1644591490000|2022-02-11 14:58:10|||||||||1
1644591500000|2022-02-11 14:58:20|790.5|789.9|790.4|789.8|790.5|789.9|790.3|789.7|19
1644591510000|2022-02-11 14:58:30|790.3|789.7|790.4|789.8|790.6|790|790.3|789.7|8
1644591520000|2022-02-11 14:58:40|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|24
1644591530000|2022-02-11 14:58:50|||||||||5
1644591540000|2022-02-11 14:59:00|||||||||9
1644591550000|2022-02-11 14:59:10|790.4|789.8|790.6|790|790.6|790|790.4|789.8|6
1644591560000|2022-02-11 14:59:20|790.8|790.2|791.3|790.7|791.3|790.7|790.8|790.2|25
1644591570000|2022-02-11 14:59:30|791.6|791|791.8|791.2|791.8|791.2|791.6|791|8
1644591580000|2022-02-11 14:59:40|792.1|791.5|791.8|791.2|792.1|791.5|791.7|791.1|25
1644591590000|2022-02-11 14:59:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1644591600000|2022-02-11 15:00:00|791.8|791.2|792.3|791.7|792.6|792|791.8|791.2|18
1644591610000|2022-02-11 15:00:10|791.9|791.3|791.9|791.3|792.1|791.5|791.9|791.3|6
1644591620000|2022-02-11 15:00:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|7
1644591630000|2022-02-11 15:00:30|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|4
1644591640000|2022-02-11 15:00:40|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|20
1644591650000|2022-02-11 15:00:50|791.9|791.3|792.3|791.7|792.5|791.9|791.8|791.2|19
1644591660000|2022-02-11 15:01:00|792.6|792|793.1|792.5|793.2|792.6|792.6|792|18
1644591670000|2022-02-11 15:01:10|793.2|792.6|793.6|793|793.8|793.2|793.2|792.6|48
1644591680000|2022-02-11 15:01:20|793.4|792.8|793.6|793|793.7|793.1|793.4|792.8|26
1644591690000|2022-02-11 15:01:30|793.7|793.1|793.6|793|793.8|793.2|793.6|793|11
1644591700000|2022-02-11 15:01:40|793.3|792.7|793.5|792.9|793.6|793|793.3|792.7|29
1644591710000|2022-02-11 15:01:50|793.6|793|793.8|793.2|794|793.4|793.6|793|21
1644591720000|2022-02-11 15:02:00|793.7|793.1|793.8|793.2|793.8|793.2|793.6|793|24
1644591730000|2022-02-11 15:02:10|793.6|793|793.6|793|793.6|793|793.6|793|11
1644591740000|2022-02-11 15:02:20|793.3|792.7|793.6|793|793.6|793|793.3|792.7|10
1644591750000|2022-02-11 15:02:30|793.4|792.8|793.6|793|793.6|793|793.3|792.7|12
1644591760000|2022-02-11 15:02:40|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|8
1644591770000|2022-02-11 15:02:50|792.6|792|792.8|792.2|792.8|792.2|792.5|791.9|9
1644591780000|2022-02-11 15:03:00|793|792.4|793.1|792.5|793.2|792.6|792.8|792.2|28
1644591790000|2022-02-11 15:03:10|793.2|792.6|792.5|791.9|793.2|792.6|792.5|791.9|13
1644591800000|2022-02-11 15:03:20|792.6|792|792.6|792|793|792.4|792.6|792|21
1644591810000|2022-02-11 15:03:30|792.5|791.9|793.1|792.5|793.1|792.5|792.5|791.9|9
1644591820000|2022-02-11 15:03:40|793.2|792.6|792.8|792.2|793.2|792.6|792.7|792.1|17
1644591830000|2022-02-11 15:03:50|792.7|792.1|792.8|792.2|792.8|792.2|792.6|792|6
1644591840000|2022-02-11 15:04:00|792.9|792.3|793.2|792.6|793.2|792.6|792.8|792.2|19
1644591850000|2022-02-11 15:04:10|793.1|792.5|793.5|792.9|793.6|793|793.1|792.5|21
1644591860000|2022-02-11 15:04:20|||||||||8
1644591870000|2022-02-11 15:04:30|793.4|792.8|793.4|792.8|793.5|792.9|793.3|792.7|10
1644591880000|2022-02-11 15:04:40|793.5|792.9|794|793.4|794|793.4|793.5|792.9|9
1644591890000|2022-02-11 15:04:50|794.1|793.5|793.8|793.2|794.1|793.5|793.8|793.2|20
1644591900000|2022-02-11 15:05:00|794.1|793.5|794.1|793.5|794.2|793.6|794|793.4|19
1644591910000|2022-02-11 15:05:10|793.8|793.2|793.9|793.3|794|793.4|793.6|793|7
1644591920000|2022-02-11 15:05:20|793.8|793.2|793.6|793|793.8|793.2|793.5|792.9|21
1644591930000|2022-02-11 15:05:30|793.7|793.1|794.2|793.6|794.2|793.6|793.7|793.1|24
1644591940000|2022-02-11 15:05:40|794.3|793.7|794.7|794.1|794.7|794.1|794.3|793.7|25
1644591950000|2022-02-11 15:05:50|794.6|794|794.7|794.1|794.7|794.1|794.6|794|14
1644591960000|2022-02-11 15:06:00|794.6|794|794.5|793.9|794.6|794|794.5|793.9|22
1644591970000|2022-02-11 15:06:10|794.7|794.1|794.6|794|794.7|794.1|794.6|794|7
1644591980000|2022-02-11 15:06:20|794.5|793.9|794.3|793.7|794.6|794|794.3|793.7|13
1644591990000|2022-02-11 15:06:30|794.1|793.5|794.4|793.8|794.4|793.8|794.1|793.5|22
1644592000000|2022-02-11 15:06:40|794.5|793.9|794.3|793.7|794.5|793.9|794.3|793.7|7
1644592010000|2022-02-11 15:06:50|794.2|793.6|793.9|793.3|794.2|793.6|793.9|793.3|13
1644592020000|2022-02-11 15:07:00|793.8|793.2|793.6|793|793.8|793.2|793.3|792.7|11
1644592030000|2022-02-11 15:07:10|||||||||3
1644592040000|2022-02-11 15:07:20|793.5|792.9|793.6|793|793.6|793|793.4|792.8|9
1644592050000|2022-02-11 15:07:30|793.5|792.9|792.6|792|793.5|792.9|792.6|792|15
1644592060000|2022-02-11 15:07:40|792.4|791.8|792.4|791.8|792.6|792|792.4|791.8|4
1644592070000|2022-02-11 15:07:50|792.3|791.7|791.7|791.1|792.3|791.7|791.7|791.1|37
1644592080000|2022-02-11 15:08:00|||||||||26
1644592090000|2022-02-11 15:08:10|791.2|790.6|791.5|790.9|791.5|790.9|791.2|790.6|40
1644592100000|2022-02-11 15:08:20|791.6|791|791.5|790.9|791.6|791|791.5|790.9|5
1644592110000|2022-02-11 15:08:30|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|14
1644592120000|2022-02-11 15:08:40|791.6|791|791.7|791.1|791.7|791.1|791.6|791|41
1644592130000|2022-02-11 15:08:50|791.6|791|791.7|791.1|791.7|791.1|791.6|791|21
1644592140000|2022-02-11 15:09:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|295
1644592150000|2022-02-11 15:09:10|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|617
1644592160000|2022-02-11 15:09:20|791.6|791|791.3|790.7|791.7|791.1|791|790.4|30
1644592170000|2022-02-11 15:09:30|791.2|790.6|791|790.4|791.2|790.6|791|790.4|6
1644592180000|2022-02-11 15:09:40|791.1|790.5|791|790.4|791.2|790.6|791|790.4|12
1644592190000|2022-02-11 15:09:50|790.9|790.3|791|790.4|791|790.4|790.9|790.3|13
1644592200000|2022-02-11 15:10:00|791.1|790.5|791.2|790.6|791.3|790.7|791|790.4|11
1644592220000|2022-02-11 15:10:20|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|7
1644592230000|2022-02-11 15:10:30|791.6|791|791.5|790.9|791.7|791.1|791.5|790.9|12
1644592240000|2022-02-11 15:10:40|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|4
1644592250000|2022-02-11 15:10:50|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|7
1644592260000|2022-02-11 15:11:00|791.6|791|791.7|791.1|791.7|791.1|791.6|791|10
1644592270000|2022-02-11 15:11:10|791.5|790.9|791.6|791|791.6|791|791.5|790.9|11
1644592280000|2022-02-11 15:11:20|791.5|790.9|791.5|790.9|791.6|791|791.5|790.9|3
1644592290000|2022-02-11 15:11:30|791.2|790.6|791.2|790.6|791.3|790.7|791.2|790.6|27
1644592300000|2022-02-11 15:11:40|790.8|790.2|790.5|789.9|790.8|790.2|790.5|789.9|9
1644592310000|2022-02-11 15:11:50|||||||||3
1644592320000|2022-02-11 15:12:00|790.2|789.6|790.3|789.7|790.5|789.9|790.2|789.6|16
1644592330000|2022-02-11 15:12:10|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|2
1644592340000|2022-02-11 15:12:20|790.2|789.6|790.2|789.6|790.3|789.7|790.2|789.6|9
1644592350000|2022-02-11 15:12:30|790.3|789.7|790.5|789.9|790.5|789.9|790.3|789.7|5
1644592360000|2022-02-11 15:12:40|||||||||5
1644592370000|2022-02-11 15:12:50|790.7|790.1|791|790.4|791|790.4|790.7|790.1|17
1644592380000|2022-02-11 15:13:00|791.2|790.6|791.7|791.1|791.7|791.1|791.2|790.6|30
1644592390000|2022-02-11 15:13:10|791.6|791|791.7|791.1|791.7|791.1|791.6|791|5
1644592400000|2022-02-11 15:13:20|||||||||6
1644592410000|2022-02-11 15:13:30|||||||||5
1644592420000|2022-02-11 15:13:40|792|791.4|792|791.4|792|791.4|792|791.4|9
1644592430000|2022-02-11 15:13:50|791.8|791.2|792|791.4|792|791.4|791.8|791.2|13
1644592440000|2022-02-11 15:14:00|791.7|791.1|791.3|790.7|791.7|791.1|791|790.4|23
1644592450000|2022-02-11 15:14:10|791.4|790.8|791.6|791|791.7|791.1|791.3|790.7|10
1644592460000|2022-02-11 15:14:20|791.5|790.9|791.5|790.9|791.6|791|791.3|790.7|24
1644592470000|2022-02-11 15:14:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|4
1644592480000|2022-02-11 15:14:40|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1644592490000|2022-02-11 15:14:50|791.7|791.1|792|791.4|792.2|791.6|791.7|791.1|5
1644592500000|2022-02-11 15:15:00|792.1|791.5|791.8|791.2|792.2|791.6|791.8|791.2|15
1644592510000|2022-02-11 15:15:10|792|791.4|792|791.4|792.1|791.5|792|791.4|7
1644592520000|2022-02-11 15:15:20|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|7
1644592530000|2022-02-11 15:15:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|3
1644592540000|2022-02-11 15:15:40|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|4
1644592550000|2022-02-11 15:15:50|792|791.4|792|791.4|792|791.4|792|791.4|2
1644592560000|2022-02-11 15:16:00|791.7|791.1|792|791.4|792|791.4|791.7|791.1|8
1644592570000|2022-02-11 15:16:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|7
1644592580000|2022-02-11 15:16:20|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|3
1644592590000|2022-02-11 15:16:30|791.9|791.3|792.2|791.6|792.2|791.6|791.9|791.3|5
1644592600000|2022-02-11 15:16:40|||||||||3
1644592610000|2022-02-11 15:16:50|||||||||6
1644592620000|2022-02-11 15:17:00|||||||||5
1644592630000|2022-02-11 15:17:10|792.1|791.5|791.7|791.1|792.1|791.5|791.7|791.1|12
1644592640000|2022-02-11 15:17:20|791.3|790.7|790.6|790|791.3|790.7|790.4|789.8|29
1644592650000|2022-02-11 15:17:30|790.5|789.9|790.5|789.9|790.6|790|790.5|789.9|34
1644592660000|2022-02-11 15:17:40|790.6|790|790.4|789.8|790.7|790.1|790.4|789.8|16
1644592670000|2022-02-11 15:17:50|790.5|789.9|790.1|789.5|790.5|789.9|790.1|789.5|7
1644592680000|2022-02-11 15:18:00|789.9|789.3|790.6|790|790.6|790|789.9|789.3|19
1644592690000|2022-02-11 15:18:10|790.3|789.7|790.4|789.8|790.5|789.9|790.3|789.7|19
1644592700000|2022-02-11 15:18:20|790.3|789.7|790.3|789.7|790.3|789.7|790.1|789.5|8
1644592710000|2022-02-11 15:18:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|13
1644592720000|2022-02-11 15:18:40|790.6|790|790.8|790.2|790.8|790.2|790.6|790|8
1644592730000|2022-02-11 15:18:50|790.9|790.3|791.3|790.7|791.3|790.7|790.9|790.3|14
1644592740000|2022-02-11 15:19:00|791.2|790.6|791.9|791.3|791.9|791.3|791.2|790.6|12
1644592750000|2022-02-11 15:19:10|791.8|791.2|791.8|791.2|791.9|791.3|791.6|791|18
1644592760000|2022-02-11 15:19:20|791.9|791.3|792|791.4|792|791.4|791.9|791.3|3
1644592770000|2022-02-11 15:19:30|792.2|791.6|792.2|791.6|792.2|791.6|792.1|791.5|10
1644592780000|2022-02-11 15:19:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|3
1644592790000|2022-02-11 15:19:50|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|3
1644592800000|2022-02-11 15:20:00|792.3|791.7|792.8|792.2|792.8|792.2|792.3|791.7|14
1644592810000|2022-02-11 15:20:10|793|792.4|793.2|792.6|793.2|792.6|793|792.4|9
1644592820000|2022-02-11 15:20:20|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|12
1644592830000|2022-02-11 15:20:30|793.1|792.5|792.8|792.2|793.2|792.6|792.8|792.2|16
1644592840000|2022-02-11 15:20:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|2
1644592850000|2022-02-11 15:20:50|792.6|792|792.7|792.1|792.7|792.1|792.6|792|9
1644592860000|2022-02-11 15:21:00|||||||||3
1644592870000|2022-02-11 15:21:10|||||||||2
1644592880000|2022-02-11 15:21:20|||||||||12
1644592890000|2022-02-11 15:21:30|792.6|792|792.6|792|792.6|792|792.6|792|5
1644592900000|2022-02-11 15:21:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|7
1644592910000|2022-02-11 15:21:50|||||||||14
1644592920000|2022-02-11 15:22:00|792.6|792|792.3|791.7|792.6|792|792.2|791.6|24
1644592930000|2022-02-11 15:22:10|792.2|791.6|792.2|791.6|792.2|791.6|792.1|791.5|3
1644592940000|2022-02-11 15:22:20|792.3|791.7|792.3|791.7|792.3|791.7|792.2|791.6|5
1644592950000|2022-02-11 15:22:30|||||||||2
1644592960000|2022-02-11 15:22:40|||||||||3
1644592970000|2022-02-11 15:22:50|||||||||2
1644592980000|2022-02-11 15:23:00|||||||||4
1644592990000|2022-02-11 15:23:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|8
1644593000000|2022-02-11 15:23:20|792.6|792|792.3|791.7|792.6|792|792.2|791.6|18
1644593010000|2022-02-11 15:23:30|792.4|791.8|792.5|791.9|792.7|792.1|792.4|791.8|36
1644593020000|2022-02-11 15:23:40|792.4|791.8|792.5|791.9|792.5|791.9|792.3|791.7|9
1644593030000|2022-02-11 15:23:50|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|5
1644593040000|2022-02-11 15:24:00|792.2|791.6|792.4|791.8|792.4|791.8|792|791.4|11
1644593050000|2022-02-11 15:24:10|792.5|791.9|792.6|792|792.6|792|792.3|791.7|4
1644593060000|2022-02-11 15:24:20|792.5|791.9|792.1|791.5|792.5|791.9|792.1|791.5|9
1644593070000|2022-02-11 15:24:30|792|791.4|792|791.4|792|791.4|791.9|791.3|156
1644593080000|2022-02-11 15:24:40|791.7|791.1|792.5|791.9|792.5|791.9|791.7|791.1|13
1644593090000|2022-02-11 15:24:50|||||||||4
1644593100000|2022-02-11 15:25:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|7
1644593110000|2022-02-11 15:25:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|17
1644593120000|2022-02-11 15:25:20|792.6|792|793|792.4|793|792.4|792.5|791.9|14
1644593130000|2022-02-11 15:25:30|793.1|792.5|793|792.4|793.2|792.6|793|792.4|10
1644593140000|2022-02-11 15:25:40|793.1|792.5|793|792.4|793.1|792.5|793|792.4|7
1644593150000|2022-02-11 15:25:50|||||||||2
1644593160000|2022-02-11 15:26:00|792.7|792.1|792.2|791.6|792.7|792.1|791.8|791.2|14
1644593170000|2022-02-11 15:26:10|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|9
1644593180000|2022-02-11 15:26:20|||||||||2
1644593190000|2022-02-11 15:26:30|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|5
1644593200000|2022-02-11 15:26:40|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|4
1644593210000|2022-02-11 15:26:50|||||||||2
1644593220000|2022-02-11 15:27:00|792.9|792.3|793.2|792.6|793.2|792.6|792.8|792.2|25
1644593230000|2022-02-11 15:27:10|793|792.4|793.1|792.5|793.1|792.5|793|792.4|10
1644593240000|2022-02-11 15:27:20|793|792.4|792.2|791.6|793.1|792.5|792.2|791.6|18
1644593250000|2022-02-11 15:27:30|792.5|791.9|792.5|791.9|792.6|792|792.5|791.9|14
1644593260000|2022-02-11 15:27:40|792.6|792|792.2|791.6|792.6|792|792.2|791.6|6
1644593270000|2022-02-11 15:27:50|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|6
1644593280000|2022-02-11 15:28:00|792|791.4|792.1|791.5|792.2|791.6|791.9|791.3|33
1644593290000|2022-02-11 15:28:10|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|2
1644593300000|2022-02-11 15:28:20|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|6
1644593310000|2022-02-11 15:28:30|792.2|791.6|792.5|791.9|792.5|791.9|792.2|791.6|9
1644593320000|2022-02-11 15:28:40|||||||||2
1644593330000|2022-02-11 15:28:50|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|10
1644593340000|2022-02-11 15:29:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|6
1644593350000|2022-02-11 15:29:10|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|14
1644593360000|2022-02-11 15:29:20|792|791.4|792.2|791.6|792.2|791.6|792|791.4|10
1644593370000|2022-02-11 15:29:30|792.5|791.9|792.6|792|792.6|792|792.5|791.9|7
1644593380000|2022-02-11 15:29:40|792.7|792.1|792.8|792.2|793.1|792.5|792.7|792.1|11
1644593390000|2022-02-11 15:29:50|792.7|792.1|792|791.4|792.7|792.1|792|791.4|9
1644593400000|2022-02-11 15:30:00|791.8|791.2|792.1|791.5|792.2|791.6|791.6|791|19
1644593410000|2022-02-11 15:30:10|792.2|791.6|792.1|791.5|792.2|791.6|792|791.4|6
1644593420000|2022-02-11 15:30:20|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|9
1644593430000|2022-02-11 15:30:30|792.3|791.7|793|792.4|793|792.4|792.3|791.7|26
1644593440000|2022-02-11 15:30:40|793.1|792.5|792.8|792.2|793.2|792.6|792.8|792.2|45
1644593450000|2022-02-11 15:30:50|792.7|792.1|792.6|792|792.7|792.1|792.6|792|14
1644593460000|2022-02-11 15:31:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|8
1644593470000|2022-02-11 15:31:10|792.6|792|792.7|792.1|792.7|792.1|792.6|792|3
1644593480000|2022-02-11 15:31:20|792.8|792.2|792.8|792.2|793.1|792.5|792.8|792.2|27
1644593490000|2022-02-11 15:31:30|792.9|792.3|792.7|792.1|792.9|792.3|792.7|792.1|5
1644593500000|2022-02-11 15:31:40|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|2
1644593510000|2022-02-11 15:31:50|792.8|792.2|791.7|791.1|792.8|792.2|791.7|791.1|19
1644593520000|2022-02-11 15:32:00|791.5|790.9|791.5|790.9|791.5|790.9|791.2|790.6|34
1644593530000|2022-02-11 15:32:10|791.6|791|791.2|790.6|791.6|791|791.2|790.6|11
1644593540000|2022-02-11 15:32:20|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|6
1644593550000|2022-02-11 15:32:30|791.3|790.7|791.7|791.1|791.7|791.1|791.3|790.7|13
1644593560000|2022-02-11 15:32:40|||||||||69
1644593570000|2022-02-11 15:32:50|791.8|791.2|791.8|791.2|791.8|791.2|791.7|791.1|5
1644593580000|2022-02-11 15:33:00|792.1|791.5|792.2|791.6|792.3|791.7|792.1|791.5|5
1644593590000|2022-02-11 15:33:10|792.1|791.5|792|791.4|792.2|791.6|792|791.4|19
1644593600000|2022-02-11 15:33:20|791.9|791.3|791.8|791.2|791.9|791.3|791.5|790.9|10
1644593610000|2022-02-11 15:33:30|791.7|791.1|791.6|791|791.8|791.2|791.6|791|4
1644593620000|2022-02-11 15:33:40|791.7|791.1|791.2|790.6|791.7|791.1|791.2|790.6|13
1644593630000|2022-02-11 15:33:50|791.3|790.7|791.3|790.7|791.6|791|791.3|790.7|13
1644593640000|2022-02-11 15:34:00|791.2|790.6|791.2|790.6|791.4|790.8|791.2|790.6|29
1644593650000|2022-02-11 15:34:10|791.3|790.7|791|790.4|791.3|790.7|791|790.4|6
1644593660000|2022-02-11 15:34:20|791.2|790.6|791.5|790.9|791.5|790.9|791.2|790.6|36
1644593670000|2022-02-11 15:34:30|791.6|791|792.6|792|792.6|792|791.6|791|18
1644593680000|2022-02-11 15:34:40|792.5|791.9|792.5|791.9|792.6|792|792.5|791.9|468
1644593690000|2022-02-11 15:34:50|792.6|792|792.6|792|792.6|792|792.6|792|12
1644593700000|2022-02-11 15:35:00|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|5
1644593710000|2022-02-11 15:35:10|792.6|792|792.9|792.3|792.9|792.3|792.5|791.9|17
1644593720000|2022-02-11 15:35:20|792.8|792.2|793.2|792.6|793.2|792.6|792.8|792.2|4
1644593730000|2022-02-11 15:35:30|793.3|792.7|793.5|792.9|793.5|792.9|793.2|792.6|25
1644593740000|2022-02-11 15:35:40|||||||||32
1644593750000|2022-02-11 15:35:50|793.4|792.8|793.1|792.5|793.4|792.8|793.1|792.5|12
1644593760000|2022-02-11 15:36:00|793|792.4|792.7|792.1|793|792.4|792.6|792|15
1644593770000|2022-02-11 15:36:10|792.6|792|792.8|792.2|792.8|792.2|792.5|791.9|21
1644593780000|2022-02-11 15:36:20|792.6|792|792.7|792.1|792.8|792.2|792.6|792|4
1644593790000|2022-02-11 15:36:30|792.6|792|793.1|792.5|793.1|792.5|792.6|792|16
1644593800000|2022-02-11 15:36:40|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|11
1644593810000|2022-02-11 15:36:50|792.7|792.1|792.7|792.1|792.8|792.2|792.6|792|13
1644593820000|2022-02-11 15:37:00|792.6|792|792.4|791.8|792.6|792|792.3|791.7|8
1644593830000|2022-02-11 15:37:10|792.5|791.9|792.5|791.9|792.6|792|792.5|791.9|5
1644593840000|2022-02-11 15:37:20|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|11
1644593850000|2022-02-11 15:37:30|793|792.4|792.9|792.3|793.1|792.5|792.9|792.3|6
1644593860000|2022-02-11 15:37:40|||||||||4
1644593870000|2022-02-11 15:37:50|793|792.4|792.9|792.3|793|792.4|792.8|792.2|6
1644593880000|2022-02-11 15:38:00|793|792.4|792.9|792.3|793|792.4|792.9|792.3|10
1644593890000|2022-02-11 15:38:10|792.7|792.1|792.9|792.3|792.9|792.3|792.6|792|32
1644593900000|2022-02-11 15:38:20|||||||||1
1644593910000|2022-02-11 15:38:30|793|792.4|793|792.4|793.1|792.5|793|792.4|12
1644593920000|2022-02-11 15:38:40|||||||||2
1644593930000|2022-02-11 15:38:50|793.4|792.8|792.3|791.7|793.5|792.9|792.3|791.7|48
1644593940000|2022-02-11 15:39:00|792.4|791.8|792.5|791.9|792.5|791.9|792.3|791.7|23
1644593950000|2022-02-11 15:39:10|||||||||4
1644593960000|2022-02-11 15:39:20|||||||||1
1644593970000|2022-02-11 15:39:30|792.4|791.8|792.6|792|792.9|792.3|792.4|791.8|15
1644593980000|2022-02-11 15:39:40|792.8|792.2|792.8|792.2|792.8|792.2|792.5|791.9|15
1644593990000|2022-02-11 15:39:50|792.6|792|792.6|792|792.7|792.1|792.6|792|8
1644594000000|2022-02-11 15:40:00|792.5|791.9|792.4|791.8|792.6|792|792.3|791.7|8
1644594010000|2022-02-11 15:40:10|792.3|791.7|792.3|791.7|792.3|791.7|792.2|791.6|5
1644594020000|2022-02-11 15:40:20|792.2|791.6|792.5|791.9|792.5|791.9|792.2|791.6|13
1644594030000|2022-02-11 15:40:30|792.3|791.7|792.2|791.6|792.5|791.9|792.2|791.6|794
1644594040000|2022-02-11 15:40:40|792.1|791.5|791.7|791.1|792.1|791.5|791.2|790.6|22
1644594050000|2022-02-11 15:40:50|791.8|791.2|791.6|791|791.8|791.2|791.6|791|16
1644594060000|2022-02-11 15:41:00|791.3|790.7|791.3|790.7|791.5|790.9|791.3|790.7|9
1644594070000|2022-02-11 15:41:10|791.1|790.5|790.9|790.3|791.1|790.5|790.9|790.3|20
1644594080000|2022-02-11 15:41:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|6
1644594090000|2022-02-11 15:41:30|790.9|790.3|791.3|790.7|791.3|790.7|790.9|790.3|12
1644594100000|2022-02-11 15:41:40|791.4|790.8|791.6|791|791.7|791.1|791.3|790.7|7
1644594110000|2022-02-11 15:41:50|791.7|791.1|792|791.4|792.1|791.5|791.7|791.1|12
1644594120000|2022-02-11 15:42:00|792.1|791.5|792|791.4|792.2|791.6|792|791.4|4
1644594130000|2022-02-11 15:42:10|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|4
1644594140000|2022-02-11 15:42:20|791.9|791.3|792|791.4|792|791.4|791.8|791.2|9
1644594150000|2022-02-11 15:42:30|791.9|791.3|792.4|791.8|792.4|791.8|791.9|791.3|6
1644594160000|2022-02-11 15:42:40|792.5|791.9|792.6|792|792.6|792|792.4|791.8|8
1644594170000|2022-02-11 15:42:50|792.5|791.9|792.6|792|792.6|792|792.5|791.9|1
1644594180000|2022-02-11 15:43:00|||||||||3
1644594190000|2022-02-11 15:43:10|792.7|792.1|793.1|792.5|793.1|792.5|792.6|792|12
1644594200000|2022-02-11 15:43:20|||||||||2
1644594210000|2022-02-11 15:43:30|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|4
1644594220000|2022-02-11 15:43:40|793.3|792.7|792.3|791.7|793.3|792.7|792.2|791.6|31
1644594230000|2022-02-11 15:43:50|792.2|791.6|792.3|791.7|792.3|791.7|792.1|791.5|18
1644594240000|2022-02-11 15:44:00|792.2|791.6|792.1|791.5|792.2|791.6|792|791.4|16
1644594250000|2022-02-11 15:44:10|792|791.4|792.1|791.5|792.1|791.5|792|791.4|8
1644594260000|2022-02-11 15:44:20|792|791.4|792.1|791.5|792.1|791.5|792|791.4|28
1644594270000|2022-02-11 15:44:30|792|791.4|791.7|791.1|792|791.4|791.5|790.9|12
1644594280000|2022-02-11 15:44:40|791.6|791|792.1|791.5|792.1|791.5|791.5|790.9|12
1644594290000|2022-02-11 15:44:50|792.2|791.6|792.1|791.5|792.2|791.6|792|791.4|7
1644594300000|2022-02-11 15:45:00|792|791.4|792.1|791.5|792.2|791.6|792|791.4|14
1644594310000|2022-02-11 15:45:10|792.2|791.6|792.3|791.7|792.3|791.7|792.1|791.5|10
1644594320000|2022-02-11 15:45:20|792.2|791.6|792.8|792.2|792.8|792.2|792.2|791.6|22
1644594330000|2022-02-11 15:45:30|792.9|792.3|792.1|791.5|792.9|792.3|792|791.4|17
1644594340000|2022-02-11 15:45:40|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|6
1644594350000|2022-02-11 15:45:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|5
1644594360000|2022-02-11 15:46:00|792.5|791.9|792.6|792|793.1|792.5|792.4|791.8|36
1644594370000|2022-02-11 15:46:10|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|4
1644594380000|2022-02-11 15:46:20|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|6
1644594390000|2022-02-11 15:46:30|792.6|792|792.8|792.2|793|792.4|792.6|792|15
1644594400000|2022-02-11 15:46:40|792.9|792.3|793.1|792.5|793.1|792.5|792.8|792.2|23
1644594410000|2022-02-11 15:46:50|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|30
1644594420000|2022-02-11 15:47:00|793|792.4|793.1|792.5|793.1|792.5|793|792.4|5
1644594430000|2022-02-11 15:47:10|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|5
1644594440000|2022-02-11 15:47:20|792.8|792.2|792.3|791.7|792.9|792.3|792.2|791.6|9
1644594450000|2022-02-11 15:47:30|792.2|791.6|792.2|791.6|792.3|791.7|792.2|791.6|11
1644594460000|2022-02-11 15:47:40|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|8
1644594470000|2022-02-11 15:47:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|5
1644594480000|2022-02-11 15:48:00|792.2|791.6|792.3|791.7|792.3|791.7|792.1|791.5|10
1644594490000|2022-02-11 15:48:10|792.2|791.6|792.2|791.6|792.3|791.7|792.1|791.5|4
1644594500000|2022-02-11 15:48:20|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|10
1644594510000|2022-02-11 15:48:30|792.3|791.7|792.3|791.7|792.3|791.7|792.2|791.6|13
1644594520000|2022-02-11 15:48:40|792.2|791.6|792.1|791.5|792.3|791.7|791.9|791.3|21
1644594530000|2022-02-11 15:48:50|791.5|790.9|791.2|790.6|791.5|790.9|791.2|790.6|23
1644594540000|2022-02-11 15:49:00|791.3|790.7|791.7|791.1|791.7|791.1|791.3|790.7|11
1644594550000|2022-02-11 15:49:10|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|4
1644594560000|2022-02-11 15:49:20|791.8|791.2|792|791.4|792.1|791.5|791.8|791.2|6
1644594570000|2022-02-11 15:49:30|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|5
1644594580000|2022-02-11 15:49:40|792.4|791.8|792.2|791.6|792.4|791.8|792.2|791.6|11
1644594590000|2022-02-11 15:49:50|792.3|791.7|791.9|791.3|792.3|791.7|791.8|791.2|10
1644594600000|2022-02-11 15:50:00|791.8|791.2|792.3|791.7|792.5|791.9|791.8|791.2|12
1644594610000|2022-02-11 15:50:10|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|2
1644594620000|2022-02-11 15:50:20|||||||||11
1644594630000|2022-02-11 15:50:30|792.2|791.6|792.3|791.7|792.4|791.8|792.2|791.6|10
1644594640000|2022-02-11 15:50:40|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|4
1644594650000|2022-02-11 15:50:50|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|3
1644594660000|2022-02-11 15:51:00|||||||||4
1644594670000|2022-02-11 15:51:10|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|3
1644594680000|2022-02-11 15:51:20|792.6|792|792.1|791.5|792.6|792|792.1|791.5|7
1644594690000|2022-02-11 15:51:30|||||||||5
1644594700000|2022-02-11 15:51:40|||||||||7
1644594710000|2022-02-11 15:51:50|791.6|791|791.8|791.2|791.8|791.2|791.6|791|19
1644594720000|2022-02-11 15:52:00|791.7|791.1|791.7|791.1|791.7|791.1|791.6|791|17
1644594730000|2022-02-11 15:52:10|||||||||1
1644594740000|2022-02-11 15:52:20|791.8|791.2|792.1|791.5|792.1|791.5|791.8|791.2|7
1644594750000|2022-02-11 15:52:30|792.2|791.6|792.3|791.7|792.6|792|792.2|791.6|9
1644594760000|2022-02-11 15:52:40|||||||||14
1644594770000|2022-02-11 15:52:50|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|13
1644594780000|2022-02-11 15:53:00|792.2|791.6|792.5|791.9|792.6|792|792.2|791.6|24
1644594790000|2022-02-11 15:53:10|792.6|792|792.6|792|792.6|792|792.5|791.9|4
1644594800000|2022-02-11 15:53:20|792.3|791.7|791.5|790.9|792.3|791.7|791.4|790.8|31
1644594810000|2022-02-11 15:53:30|791.4|790.8|791.7|791.1|791.7|791.1|791.4|790.8|9
1644594820000|2022-02-11 15:53:40|791.6|791|791.7|791.1|791.7|791.1|791.5|790.9|3
1644594830000|2022-02-11 15:53:50|||||||||2
1644594840000|2022-02-11 15:54:00|791.6|791|791.7|791.1|791.7|791.1|791.6|791|12
1644594850000|2022-02-11 15:54:10|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|2
1644594860000|2022-02-11 15:54:20|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|3
1644594870000|2022-02-11 15:54:30|791.8|791.2|791.7|791.1|791.8|791.2|791.6|791|174
1644594880000|2022-02-11 15:54:40|791.8|791.2|791.6|791|791.8|791.2|791.6|791|8
1644594890000|2022-02-11 15:54:50|||||||||2
1644594900000|2022-02-11 15:55:00|||||||||8
1644594910000|2022-02-11 15:55:10|791.7|791.1|791.6|791|791.7|791.1|791.6|791|3
1644594920000|2022-02-11 15:55:20|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|7
1644594930000|2022-02-11 15:55:30|791.9|791.3|792.2|791.6|792.2|791.6|791.9|791.3|8
1644594940000|2022-02-11 15:55:40|792.1|791.5|791.8|791.2|792.1|791.5|791.8|791.2|7
1644594950000|2022-02-11 15:55:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|4
1644594960000|2022-02-11 15:56:00|791.5|790.9|791.6|791|791.6|791|791.5|790.9|5
1644594970000|2022-02-11 15:56:10|791.5|790.9|791.5|790.9|791.6|791|791.4|790.8|7
1644594980000|2022-02-11 15:56:20|790.7|790.1|790.2|789.6|790.7|790.1|790.2|789.6|26
1644594990000|2022-02-11 15:56:30|790.1|789.5|790.1|789.5|790.1|789.5|789.4|788.8|51
1644595000000|2022-02-11 15:56:40|790|789.4|790|789.4|790.2|789.6|789.8|789.2|10
1644595010000|2022-02-11 15:56:50|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|3
1644595020000|2022-02-11 15:57:00|790.2|789.6|790.8|790.2|790.8|790.2|790.2|789.6|20
1644595030000|2022-02-11 15:57:10|790.7|790.1|790.8|790.2|791.1|790.5|790.7|790.1|6
1644595040000|2022-02-11 15:57:20|790.7|790.1|790.6|790|790.7|790.1|790.6|790|15
1644595050000|2022-02-11 15:57:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|6
1644595060000|2022-02-11 15:57:40|790.6|790|790.6|790|790.6|790|790.6|790|6
1644595070000|2022-02-11 15:57:50|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|9
1644595080000|2022-02-11 15:58:00|790.6|790|790.5|789.9|790.6|790|790.3|789.7|17
1644595090000|2022-02-11 15:58:10|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|9
1644595100000|2022-02-11 15:58:20|790.2|789.6|790|789.4|790.2|789.6|790|789.4|6
1644595110000|2022-02-11 15:58:30|789.9|789.3|789.3|788.7|789.9|789.3|789.3|788.7|16
1644595120000|2022-02-11 15:58:40|789.2|788.6|789.3|788.7|789.3|788.7|789|788.4|13
1644595130000|2022-02-11 15:58:50|789.2|788.6|789.5|788.9|789.5|788.9|789.2|788.6|17
1644595140000|2022-02-11 15:59:00|789.3|788.7|789.2|788.6|789.6|789|789.2|788.6|7
1644595150000|2022-02-11 15:59:10|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|11
1644595160000|2022-02-11 15:59:20|789.3|788.7|789.3|788.7|789.3|788.7|789.1|788.5|32
1644595170000|2022-02-11 15:59:30|||||||||5
1644595180000|2022-02-11 15:59:40|789.2|788.6|789|788.4|789.3|788.7|789|788.4|13
1644595190000|2022-02-11 15:59:50|788.8|788.2|789.1|788.5|789.1|788.5|788.8|788.2|23
1644595200000|2022-02-11 16:00:00|789.2|788.6|789.2|788.6|789.3|788.7|789.1|788.5|16
1644595210000|2022-02-11 16:00:10|789.3|788.7|789.8|789.2|789.8|789.2|789.3|788.7|21
1644595220000|2022-02-11 16:00:20|789.7|789.1|790|789.4|790|789.4|789.7|789.1|7
1644595230000|2022-02-11 16:00:30|789.8|789.2|790|789.4|790|789.4|789.8|789.2|8
1644595240000|2022-02-11 16:00:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|6
1644595250000|2022-02-11 16:00:50|790.2|789.6|791.2|790.6|791.2|790.6|790.2|789.6|19
1644595260000|2022-02-11 16:01:00|791.1|790.5|791.1|790.5|791.2|790.6|791|790.4|21
1644595270000|2022-02-11 16:01:10|791|790.4|791.1|790.5|791.1|790.5|790.8|790.2|5
1644595280000|2022-02-11 16:01:20|791.2|790.6|791.3|790.7|791.5|790.9|791.1|790.5|5
1644595290000|2022-02-11 16:01:30|791.4|790.8|791.5|790.9|791.6|791|791.4|790.8|17
1644595300000|2022-02-11 16:01:40|791.6|791|791.6|791|791.6|791|791.5|790.9|5
1644595310000|2022-02-11 16:01:50|791.7|791.1|791.6|791|791.7|791.1|791.6|791|7
1644595320000|2022-02-11 16:02:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|16
1644595330000|2022-02-11 16:02:10|791.7|791.1|791.8|791.2|791.8|791.2|791.5|790.9|14
1644595340000|2022-02-11 16:02:20|792|791.4|792|791.4|792.1|791.5|792|791.4|2
1644595350000|2022-02-11 16:02:30|791.8|791.2|792|791.4|792|791.4|791.6|791|7
1644595360000|2022-02-11 16:02:40|791.8|791.2|792|791.4|792|791.4|791.8|791.2|16
1644595370000|2022-02-11 16:02:50|791.8|791.2|792|791.4|792|791.4|791.8|791.2|11
1644595380000|2022-02-11 16:03:00|792.1|791.5|792|791.4|792.1|791.5|791.6|791|54
1644595390000|2022-02-11 16:03:10|791.8|791.2|791.8|791.2|791.8|791.2|791.7|791.1|10
1644595400000|2022-02-11 16:03:20|791.9|791.3|791.8|791.2|792.2|791.6|791.7|791.1|25
1644595410000|2022-02-11 16:03:30|792|791.4|792|791.4|792|791.4|792|791.4|11
1644595420000|2022-02-11 16:03:40|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|12
1644595430000|2022-02-11 16:03:50|792|791.4|792.2|791.6|792.2|791.6|792|791.4|6
1644595440000|2022-02-11 16:04:00|792.1|791.5|792.1|791.5|792.1|791.5|792|791.4|4
1644595450000|2022-02-11 16:04:10|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|2
1644595460000|2022-02-11 16:04:20|||||||||1
1644595470000|2022-02-11 16:04:30|||||||||5
1644595480000|2022-02-11 16:04:40|||||||||5
1644595490000|2022-02-11 16:04:50|||||||||10
1644595500000|2022-02-11 16:05:00|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|10
1644595510000|2022-02-11 16:05:10|792.6|792|792.7|792.1|792.7|792.1|792.6|792|7
1644595520000|2022-02-11 16:05:20|793|792.4|793|792.4|793.1|792.5|792.8|792.2|115
1644595530000|2022-02-11 16:05:30|792.9|792.3|793|792.4|793|792.4|792.8|792.2|7
1644595540000|2022-02-11 16:05:40|792.9|792.3|792.8|792.2|792.9|792.3|792.7|792.1|6
1644595550000|2022-02-11 16:05:50|792.9|792.3|792.8|792.2|792.9|792.3|792.7|792.1|19
1644595560000|2022-02-11 16:06:00|792.9|792.3|792.7|792.1|792.9|792.3|792.7|792.1|7
1644595570000|2022-02-11 16:06:10|792.8|792.2|793|792.4|793|792.4|792.8|792.2|17
1644595580000|2022-02-11 16:06:20|793.1|792.5|793.2|792.6|793.2|792.6|793|792.4|13
1644595590000|2022-02-11 16:06:30|||||||||3
1644595600000|2022-02-11 16:06:40|||||||||3
1644595610000|2022-02-11 16:06:50|793.6|793|793.2|792.6|793.6|793|793.2|792.6|43
1644595620000|2022-02-11 16:07:00|793.3|792.7|793.2|792.6|793.5|792.9|793.2|792.6|11
1644595630000|2022-02-11 16:07:10|793.3|792.7|793.4|792.8|793.4|792.8|793.2|792.6|12
1644595640000|2022-02-11 16:07:20|793.3|792.7|793.2|792.6|793.5|792.9|793.2|792.6|13
1644595650000|2022-02-11 16:07:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|5
1644595660000|2022-02-11 16:07:40|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|27
1644595670000|2022-02-11 16:07:50|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|11
1644595680000|2022-02-11 16:08:00|793.2|792.6|793.2|792.6|793.3|792.7|793.1|792.5|17
1644595690000|2022-02-11 16:08:10|||||||||2
1644595700000|2022-02-11 16:08:20|||||||||5
1644595710000|2022-02-11 16:08:30|793.1|792.5|793|792.4|793.1|792.5|793|792.4|5
1644595720000|2022-02-11 16:08:40|792.7|792.1|792.3|791.7|792.7|792.1|792.2|791.6|21
1644595730000|2022-02-11 16:08:50|792.2|791.6|791.7|791.1|792.2|791.6|791.7|791.1|14
1644595740000|2022-02-11 16:09:00|791.5|790.9|791.7|791.1|791.7|791.1|791.3|790.7|16
1644595750000|2022-02-11 16:09:10|791.6|791|791.8|791.2|792|791.4|791.6|791|5
1644595760000|2022-02-11 16:09:20|791.9|791.3|792|791.4|792|791.4|791.8|791.2|3
1644595770000|2022-02-11 16:09:30|792.1|791.5|792|791.4|792.2|791.6|792|791.4|4
1644595780000|2022-02-11 16:09:40|791.9|791.3|791.3|790.7|791.9|791.3|791.3|790.7|19
1644595790000|2022-02-11 16:09:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1644595800000|2022-02-11 16:10:00|791.6|791|791.6|791|791.7|791.1|791.6|791|6
1644595810000|2022-02-11 16:10:10|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|13
1644595820000|2022-02-11 16:10:20|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|10
1644595830000|2022-02-11 16:10:30|||||||||1
1644595840000|2022-02-11 16:10:40|792|791.4|791.7|791.1|792|791.4|791.7|791.1|12
1644595850000|2022-02-11 16:10:50|||||||||2
1644595870000|2022-02-11 16:11:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1644595880000|2022-02-11 16:11:20|792.2|791.6|792|791.4|792.2|791.6|792|791.4|20
1644595890000|2022-02-11 16:11:30|792.1|791.5|792.6|792|792.7|792.1|792.1|791.5|6
1644595900000|2022-02-11 16:11:40|792.7|792.1|792.3|791.7|792.7|792.1|792.3|791.7|13
1644595910000|2022-02-11 16:11:50|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|6
1644595920000|2022-02-11 16:12:00|792.1|791.5|792.1|791.5|792.2|791.6|792.1|791.5|9
1644595930000|2022-02-11 16:12:10|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|3
1644595940000|2022-02-11 16:12:20|792.3|791.7|792.3|791.7|792.5|791.9|792.3|791.7|6
1644595950000|2022-02-11 16:12:30|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|10
1644595960000|2022-02-11 16:12:40|792|791.4|792.1|791.5|792.1|791.5|792|791.4|1
1644595970000|2022-02-11 16:12:50|792|791.4|792|791.4|792|791.4|792|791.4|52
1644595980000|2022-02-11 16:13:00|792.1|791.5|791.3|790.7|792.1|791.5|791.2|790.6|18
1644595990000|2022-02-11 16:13:10|791.4|790.8|791.6|791|791.6|791|791.3|790.7|6
1644596000000|2022-02-11 16:13:20|||||||||2
1644596010000|2022-02-11 16:13:30|791.5|790.9|791.6|791|791.6|791|791.5|790.9|2
1644596020000|2022-02-11 16:13:40|791.5|790.9|791.5|790.9|791.6|791|791.5|790.9|1
1644596030000|2022-02-11 16:13:50|791.6|791|791.6|791|791.6|791|791.6|791|7
1644596040000|2022-02-11 16:14:00|791.7|791.1|791.7|791.1|792|791.4|791.7|791.1|5
1644596050000|2022-02-11 16:14:10|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|1
1644596060000|2022-02-11 16:14:20|791.6|791|791.8|791.2|791.8|791.2|791.6|791|7
1644596070000|2022-02-11 16:14:30|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|5
1644596080000|2022-02-11 16:14:40|||||||||18
1644596090000|2022-02-11 16:14:50|||||||||2
1644596100000|2022-02-11 16:15:00|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|12
1644596110000|2022-02-11 16:15:10|791.6|791|791.6|791|791.6|791|791.6|791|5
1644596120000|2022-02-11 16:15:20|791.7|791.1|791.6|791|791.7|791.1|791.6|791|80
1644596130000|2022-02-11 16:15:30|||||||||1
1644596140000|2022-02-11 16:15:40|791.7|791.1|791.6|791|791.7|791.1|791.6|791|5
1644596150000|2022-02-11 16:15:50|791.7|791.1|791.6|791|791.7|791.1|791.6|791|2
1644596160000|2022-02-11 16:16:00|791.4|790.8|791.2|790.6|791.4|790.8|791.2|790.6|8
1644596170000|2022-02-11 16:16:10|791.3|790.7|791.1|790.5|791.3|790.7|790.3|789.7|46
1644596180000|2022-02-11 16:16:20|||||||||38
1644596190000|2022-02-11 16:16:30|791.3|790.7|791.2|790.6|791.3|790.7|791.1|790.5|2
1644596200000|2022-02-11 16:16:40|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|26
1644596210000|2022-02-11 16:16:50|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1644596220000|2022-02-11 16:17:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|38
1644596230000|2022-02-11 16:17:10|791.8|791.2|791.7|791.1|791.8|791.2|791.6|791|10
1644596240000|2022-02-11 16:17:20|791.8|791.2|791.6|791|791.8|791.2|791.6|791|3
1644596250000|2022-02-11 16:17:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|6
1644596260000|2022-02-11 16:17:40|791.6|791|791.6|791|791.6|791|791.6|791|2
1644596270000|2022-02-11 16:17:50|791.5|790.9|791.6|791|791.6|791|791.5|790.9|2
1644596280000|2022-02-11 16:18:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|10
1644596290000|2022-02-11 16:18:10|||||||||6
1644596300000|2022-02-11 16:18:20|||||||||3
1644596310000|2022-02-11 16:18:30|||||||||2
1644596320000|2022-02-11 16:18:40|||||||||8
1644596330000|2022-02-11 16:18:50|791.5|790.9|791.7|791.1|791.7|791.1|791.5|790.9|7
1644596340000|2022-02-11 16:19:00|791.6|791|791.7|791.1|791.7|791.1|791.6|791|5
1644596350000|2022-02-11 16:19:10|||||||||1
1644596360000|2022-02-11 16:19:20|791.5|790.9|791.2|790.6|791.5|790.9|791.1|790.5|9
1644596370000|2022-02-11 16:19:30|||||||||4
1644596380000|2022-02-11 16:19:40|791.1|790.5|790.7|790.1|791.1|790.5|790.7|790.1|12
1644596390000|2022-02-11 16:19:50|791|790.4|791|790.4|791.1|790.5|790.8|790.2|10
1644596400000|2022-02-11 16:20:00|791.1|790.5|791.1|790.5|791.1|790.5|791|790.4|13
1644596410000|2022-02-11 16:20:10|791|790.4|790.8|790.2|791|790.4|790.8|790.2|6
1644596420000|2022-02-11 16:20:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|4
1644596430000|2022-02-11 16:20:30|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|15
1644596440000|2022-02-11 16:20:40|||||||||5
1644596450000|2022-02-11 16:20:50|||||||||8
1644596460000|2022-02-11 16:21:00|790.3|789.7|790.8|790.2|790.8|790.2|790.3|789.7|11
1644596470000|2022-02-11 16:21:10|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|1
1644596480000|2022-02-11 16:21:20|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|7
1644596490000|2022-02-11 16:21:30|790.7|790.1|790.6|790|790.7|790.1|790.5|789.9|4
1644596500000|2022-02-11 16:21:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1644596510000|2022-02-11 16:21:50|790.6|790|790.3|789.7|790.6|790|790.3|789.7|13
1644596520000|2022-02-11 16:22:00|||||||||2
1644596530000|2022-02-11 16:22:10|||||||||2
1644596540000|2022-02-11 16:22:20|790.1|789.5|790.5|789.9|790.5|789.9|790.1|789.5|23
1644596550000|2022-02-11 16:22:30|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|6
1644596560000|2022-02-11 16:22:40|790.2|789.6|790.3|789.7|790.3|789.7|790.1|789.5|12
1644596570000|2022-02-11 16:22:50|790.6|790|790.4|789.8|790.6|790|790.4|789.8|4
1644596580000|2022-02-11 16:23:00|790.5|789.9|790.8|790.2|790.8|790.2|790.4|789.8|23
1644596590000|2022-02-11 16:23:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|12
1644596600000|2022-02-11 16:23:20|||||||||2
1644596610000|2022-02-11 16:23:30|790.6|790|790.6|790|790.6|790|790.5|789.9|7
1644596620000|2022-02-11 16:23:40|790.7|790.1|791.1|790.5|791.3|790.7|790.7|790.1|39
1644596630000|2022-02-11 16:23:50|||||||||2
1644596640000|2022-02-11 16:24:00|790.7|790.1|790.7|790.1|790.8|790.2|790.7|790.1|10
1644596650000|2022-02-11 16:24:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|5
1644596660000|2022-02-11 16:24:20|790.6|790|790.6|790|790.6|790|790.6|790|3
1644596680000|2022-02-11 16:24:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|28
1644596690000|2022-02-11 16:24:50|||||||||2
1644596700000|2022-02-11 16:25:00|790.9|790.3|791.1|790.5|791.1|790.5|790.8|790.2|16
1644596710000|2022-02-11 16:25:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|25
1644596720000|2022-02-11 16:25:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|9
1644596730000|2022-02-11 16:25:30|||||||||4
1644596740000|2022-02-11 16:25:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|12
1644596750000|2022-02-11 16:25:50|790.6|790|790.6|790|790.6|790|790.6|790|3
1644596760000|2022-02-11 16:26:00|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|9
1644596770000|2022-02-11 16:26:10|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|8
1644596780000|2022-02-11 16:26:20|789.8|789.2|789.6|789|789.8|789.2|789.6|789|9
1644596790000|2022-02-11 16:26:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|6
1644596800000|2022-02-11 16:26:40|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|10
1644596810000|2022-02-11 16:26:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1644596820000|2022-02-11 16:27:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1644596830000|2022-02-11 16:27:10|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|10
1644596840000|2022-02-11 16:27:20|789.8|789.2|790.2|789.6|790.2|789.6|789.8|789.2|6
1644596850000|2022-02-11 16:27:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|7
1644596860000|2022-02-11 16:27:40|790|789.4|790.1|789.5|790.1|789.5|790|789.4|3
1644596870000|2022-02-11 16:27:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|5
1644596880000|2022-02-11 16:28:00|790.1|789.5|790.4|789.8|790.4|789.8|790.1|789.5|13
1644596890000|2022-02-11 16:28:10|790.3|789.7|790.1|789.5|790.3|789.7|790.1|789.5|12
1644596900000|2022-02-11 16:28:20|||||||||3
1644596910000|2022-02-11 16:28:30|790.2|789.6|790.3|789.7|790.4|789.8|790.2|789.6|7
1644596920000|2022-02-11 16:28:40|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|7
1644596930000|2022-02-11 16:28:50|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|6
1644596940000|2022-02-11 16:29:00|790.1|789.5|789.6|789|790.1|789.5|789.6|789|12
1644596950000|2022-02-11 16:29:10|||||||||3
1644596960000|2022-02-11 16:29:20|||||||||4
1644596970000|2022-02-11 16:29:30|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|4
1644596980000|2022-02-11 16:29:40|789.6|789|789.6|789|789.6|789|789.6|789|8
1644596990000|2022-02-11 16:29:50|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|16
1644597000000|2022-02-11 16:30:00|789.4|788.8|789.6|789|789.6|789|789.4|788.8|4
1644597010000|2022-02-11 16:30:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1644597020000|2022-02-11 16:30:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|11
1644597030000|2022-02-11 16:30:30|789.6|789|789.5|788.9|789.6|789|789.5|788.9|6
1644597040000|2022-02-11 16:30:40|789.7|789.1|789.6|789|789.7|789.1|789.6|789|8
1644597050000|2022-02-11 16:30:50|||||||||16
1644597060000|2022-02-11 16:31:00|790|789.4|790.3|789.7|790.3|789.7|790|789.4|122
1644597070000|2022-02-11 16:31:10|790.1|789.5|790.1|789.5|790.2|789.6|790.1|789.5|19
1644597080000|2022-02-11 16:31:20|790|789.4|790.1|789.5|790.1|789.5|790|789.4|2
1644597090000|2022-02-11 16:31:30|790|789.4|789.8|789.2|790|789.4|789.7|789.1|2
1644597100000|2022-02-11 16:31:40|789.7|789.1|789.8|789.2|789.9|789.3|789.7|789.1|8
1644597110000|2022-02-11 16:31:50|790.2|789.6|789.2|788.6|790.2|789.6|789.2|788.6|15
1644597120000|2022-02-11 16:32:00|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|4
1644597130000|2022-02-11 16:32:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|4
1644597140000|2022-02-11 16:32:20|789.5|788.9|789.2|788.6|789.6|789|789.2|788.6|18
1644597150000|2022-02-11 16:32:30|789.1|788.5|789|788.4|789.1|788.5|789|788.4|3
1644597160000|2022-02-11 16:32:40|788.6|788|788.6|788|788.8|788.2|788.5|787.9|27
1644597170000|2022-02-11 16:32:50|788.5|787.9|787.6|787|788.5|787.9|787.2|786.6|201
1644597180000|2022-02-11 16:33:00|787.5|786.9|787.8|787.2|788|787.4|787.5|786.9|28
1644597190000|2022-02-11 16:33:10|787.7|787.1|788|787.4|788|787.4|787.7|787.1|13
1644597200000|2022-02-11 16:33:20|788.2|787.6|788.7|788.1|788.7|788.1|788.2|787.6|57
1644597210000|2022-02-11 16:33:30|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|2
1644597220000|2022-02-11 16:33:40|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|6
1644597230000|2022-02-11 16:33:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|4
1644597240000|2022-02-11 16:34:00|788.7|788.1|788.7|788.1|788.7|788.1|788.6|788|12
1644597250000|2022-02-11 16:34:10|||||||||6
1644597260000|2022-02-11 16:34:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|9
1644597270000|2022-02-11 16:34:30|788.7|788.1|788.6|788|788.7|788.1|788.6|788|17
1644597280000|2022-02-11 16:34:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|6
1644597290000|2022-02-11 16:34:50|||||||||1
1644597300000|2022-02-11 16:35:00|789|788.4|788.8|788.2|789|788.4|788.8|788.2|19
1644597310000|2022-02-11 16:35:10|789|788.4|788.9|788.3|789|788.4|788.9|788.3|4
1644597320000|2022-02-11 16:35:20|788.8|788.2|789|788.4|789|788.4|788.8|788.2|3
1644597330000|2022-02-11 16:35:30|||||||||4
1644597340000|2022-02-11 16:35:40|788.3|787.7|788.3|787.7|788.5|787.9|788.1|787.5|73
1644597350000|2022-02-11 16:35:50|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|29
1644597360000|2022-02-11 16:36:00|788.2|787.6|788.1|787.5|788.3|787.7|788|787.4|8
1644597370000|2022-02-11 16:36:10|788|787.4|787.8|787.2|788|787.4|787.8|787.2|4
1644597380000|2022-02-11 16:36:20|787.7|787.1|787.6|787|787.7|787.1|787.6|787|4
1644597390000|2022-02-11 16:36:30|787.5|786.9|787.5|786.9|787.6|787|787.5|786.9|17
1644597400000|2022-02-11 16:36:40|787.4|786.8|787.3|786.7|787.6|787|787.3|786.7|7
1644597410000|2022-02-11 16:36:50|787.2|786.6|787.1|786.5|787.2|786.6|787|786.4|48
1644597420000|2022-02-11 16:37:00|787.2|786.6|786.8|786.2|787.3|786.7|786.8|786.2|20
1644597430000|2022-02-11 16:37:10|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|7
1644597440000|2022-02-11 16:37:20|786.9|786.3|786.8|786.2|786.9|786.3|786.6|786|9
1644597450000|2022-02-11 16:37:30|786.7|786.1|786.8|786.2|786.9|786.3|786.7|786.1|25
1644597460000|2022-02-11 16:37:40|786.7|786.1|786.7|786.1|786.8|786.2|786.7|786.1|18
1644597470000|2022-02-11 16:37:50|786.6|786|787.2|786.6|787.2|786.6|786.6|786|35
1644597480000|2022-02-11 16:38:00|787.1|786.5|787|786.4|787.1|786.5|787|786.4|8
1644597490000|2022-02-11 16:38:10|787.1|786.5|787.1|786.5|787.1|786.5|786.7|786.1|24
1644597500000|2022-02-11 16:38:20|||||||||2
1644597510000|2022-02-11 16:38:30|||||||||4
1644597520000|2022-02-11 16:38:40|||||||||2
1644597530000|2022-02-11 16:38:50|786.9|786.3|787|786.4|787|786.4|786.8|786.2|6
1644597540000|2022-02-11 16:39:00|787.1|786.5|787.1|786.5|787.1|786.5|787|786.4|8
1644597550000|2022-02-11 16:39:10|||||||||1
1644597560000|2022-02-11 16:39:20|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|5
1644597570000|2022-02-11 16:39:30|786.7|786.1|786.8|786.2|787.1|786.5|786.6|786|28
1644597580000|2022-02-11 16:39:40|786.6|786|786.2|785.6|786.6|786|786.2|785.6|26
1644597590000|2022-02-11 16:39:50|786.4|785.8|786.6|786|786.7|786.1|786.4|785.8|33
1644597600000|2022-02-11 16:40:00|786.5|785.9|786.1|785.5|786.7|786.1|786.1|785.5|16
1644597610000|2022-02-11 16:40:10|786.2|785.6|786.1|785.5|786.3|785.7|786.1|785.5|12
1644597620000|2022-02-11 16:40:20|786.3|785.7|786.3|785.7|786.3|785.7|786.2|785.6|13
1644597630000|2022-02-11 16:40:30|||||||||4
1644597640000|2022-02-11 16:40:40|786.2|785.6|785.7|785.1|786.3|785.7|785.6|785|88
1644597650000|2022-02-11 16:40:50|785.6|785|785.3|784.7|785.6|785|785.3|784.7|32
1644597660000|2022-02-11 16:41:00|785.4|784.8|785.1|784.5|785.5|784.9|785.1|784.5|8
1644597670000|2022-02-11 16:41:10|||||||||9
1644597680000|2022-02-11 16:41:20|||||||||6
1644597690000|2022-02-11 16:41:30|||||||||4
1644597700000|2022-02-11 16:41:40|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|6
1644597710000|2022-02-11 16:41:50|785.1|784.5|785.1|784.5|785.2|784.6|785.1|784.5|16
1644597720000|2022-02-11 16:42:00|785.2|784.6|785.5|784.9|785.5|784.9|785.2|784.6|22
1644597730000|2022-02-11 16:42:10|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|31
1644597740000|2022-02-11 16:42:20|785.1|784.5|785.1|784.5|785.3|784.7|785.1|784.5|17
1644597750000|2022-02-11 16:42:30|785.2|784.6|784.9|784.3|785.2|784.6|784.9|784.3|5
1644597760000|2022-02-11 16:42:40|785|784.4|785.2|784.6|785.3|784.7|785|784.4|12
1644597770000|2022-02-11 16:42:50|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|56
1644597780000|2022-02-11 16:43:00|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|7
1644597790000|2022-02-11 16:43:10|785.2|784.6|785.1|784.5|785.3|784.7|785.1|784.5|15
1644597800000|2022-02-11 16:43:20|785|784.4|784.5|783.9|785|784.4|784.4|783.8|15
1644597810000|2022-02-11 16:43:30|784.6|784|783.3|782.7|784.6|784|783.2|782.6|41
1644597820000|2022-02-11 16:43:40|783.5|782.9|782.6|782|783.5|782.9|782.6|782|78
1644597830000|2022-02-11 16:43:50|782.5|781.9|782.3|781.7|782.6|782|782.2|781.6|67
1644597840000|2022-02-11 16:44:00|782.5|781.9|782.3|781.7|782.5|781.9|782.1|781.5|413
1644597850000|2022-02-11 16:44:10|782.4|781.8|782.1|781.5|782.4|781.8|781.9|781.3|25
1644597860000|2022-02-11 16:44:20|782.2|781.6|782.3|781.7|782.5|781.9|782.2|781.6|19
1644597870000|2022-02-11 16:44:30|782.5|781.9|782.7|782.1|782.8|782.2|782.3|781.7|34
1644597880000|2022-02-11 16:44:40|782.5|781.9|782.9|782.3|782.9|782.3|782.3|781.7|52
1644597890000|2022-02-11 16:44:50|783|782.4|783|782.4|783|782.4|783|782.4|2
1644597900000|2022-02-11 16:45:00|782.8|782.2|783.1|782.5|783.2|782.6|782.8|782.2|14
1644597910000|2022-02-11 16:45:10|783.3|782.7|783.7|783.1|783.9|783.3|783|782.4|98
1644597920000|2022-02-11 16:45:20|783.8|783.2|783.8|783.2|783.9|783.3|783.6|783|23
1644597930000|2022-02-11 16:45:30|783.9|783.3|784.2|783.6|784.3|783.7|783.8|783.2|55
1644597940000|2022-02-11 16:45:40|||||||||18
1644597950000|2022-02-11 16:45:50|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|31
1644597960000|2022-02-11 16:46:00|||||||||1
1644597970000|2022-02-11 16:46:10|783.6|783|783.7|783.1|783.7|783.1|783.5|782.9|10
1644597980000|2022-02-11 16:46:20|784|783.4|784.2|783.6|784.3|783.7|783.9|783.3|10
1644597990000|2022-02-11 16:46:30|784.1|783.5|784.2|783.6|784.2|783.6|784|783.4|11
1644598000000|2022-02-11 16:46:40|784.3|783.7|784|783.4|784.3|783.7|784|783.4|6
1644598010000|2022-02-11 16:46:50|784.1|783.5|784|783.4|784.1|783.5|783.9|783.3|18
1644598020000|2022-02-11 16:47:00|783.9|783.3|783.9|783.3|784|783.4|783.9|783.3|5
1644598030000|2022-02-11 16:47:10|||||||||3
1644598040000|2022-02-11 16:47:20|784|783.4|783.9|783.3|784|783.4|783.9|783.3|5
1644598050000|2022-02-11 16:47:30|784.2|783.6|784.2|783.6|784.2|783.6|784|783.4|33
1644598060000|2022-02-11 16:47:40|||||||||19
1644598070000|2022-02-11 16:47:50|784.3|783.7|784.7|784.1|784.7|784.1|784.3|783.7|11
1644598080000|2022-02-11 16:48:00|785|784.4|784.7|784.1|785.1|784.5|784.7|784.1|21
1644598090000|2022-02-11 16:48:10|784.8|784.2|784.8|784.2|784.8|784.2|784.7|784.1|175
1644598100000|2022-02-11 16:48:20|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|6
1644598110000|2022-02-11 16:48:30|784.4|783.8|784.4|783.8|784.5|783.9|784.4|783.8|9
1644598120000|2022-02-11 16:48:40|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|5
1644598130000|2022-02-11 16:48:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1644598140000|2022-02-11 16:49:00|784.4|783.8|784.8|784.2|784.8|784.2|784.4|783.8|9
1644598150000|2022-02-11 16:49:10|784.9|784.3|785.2|784.6|785.2|784.6|784.9|784.3|2
1644598160000|2022-02-11 16:49:20|785|784.4|785.1|784.5|785.2|784.6|785|784.4|19
1644598170000|2022-02-11 16:49:30|785|784.4|785.2|784.6|785.2|784.6|785|784.4|4
1644598180000|2022-02-11 16:49:40|785.1|784.5|785|784.4|785.1|784.5|785|784.4|8
1644598190000|2022-02-11 16:49:50|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|8
1644598200000|2022-02-11 16:50:00|||||||||3
1644598210000|2022-02-11 16:50:10|||||||||3
1644598220000|2022-02-11 16:50:20|||||||||2
1644598230000|2022-02-11 16:50:30|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|5
1644598240000|2022-02-11 16:50:40|785.7|785.1|785.7|785.1|785.8|785.2|785.7|785.1|13
1644598250000|2022-02-11 16:50:50|785.5|784.9|785.3|784.7|785.5|784.9|785.3|784.7|32
1644598260000|2022-02-11 16:51:00|785|784.4|785.3|784.7|785.3|784.7|785|784.4|17
1644598270000|2022-02-11 16:51:10|785.4|784.8|785.3|784.7|785.5|784.9|785.3|784.7|4
1644598280000|2022-02-11 16:51:20|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|1
1644598290000|2022-02-11 16:51:30|||||||||3
1644598300000|2022-02-11 16:51:40|||||||||8
1644598310000|2022-02-11 16:51:50|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|4
1644598320000|2022-02-11 16:52:00|785.6|785|785.5|784.9|785.6|785|785.5|784.9|2
1644598330000|2022-02-11 16:52:10|785.4|784.8|785.4|784.8|785.4|784.8|785.2|784.6|12
1644598340000|2022-02-11 16:52:20|785.6|785|785.5|784.9|785.6|785|785.5|784.9|2
1644598350000|2022-02-11 16:52:30|785.6|785|785.5|784.9|785.6|785|785.5|784.9|2
1644598360000|2022-02-11 16:52:40|785.4|784.8|785.4|784.8|785.4|784.8|785.2|784.6|50
1644598370000|2022-02-11 16:52:50|785.6|785|785.7|785.1|785.7|785.1|785.6|785|9
1644598380000|2022-02-11 16:53:00|785.8|785.2|785.8|785.2|785.8|785.2|785.7|785.1|9
1644598390000|2022-02-11 16:53:10|785.9|785.3|785.9|785.3|786|785.4|785.9|785.3|6
1644598400000|2022-02-11 16:53:20|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|7
1644598410000|2022-02-11 16:53:30|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|3
1644598420000|2022-02-11 16:53:40|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|11
1644598430000|2022-02-11 16:53:50|785.8|785.2|785.8|785.2|785.8|785.2|785.7|785.1|13
1644598440000|2022-02-11 16:54:00|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|8
1644598450000|2022-02-11 16:54:10|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|6
1644598460000|2022-02-11 16:54:20|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|13
1644598470000|2022-02-11 16:54:30|||||||||10
1644598480000|2022-02-11 16:54:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|12
1644598490000|2022-02-11 16:54:50|786.1|785.5|785.9|785.3|786.1|785.5|785.9|785.3|13
1644598500000|2022-02-11 16:55:00|786|785.4|786.3|785.7|786.3|785.7|786|785.4|23
1644598510000|2022-02-11 16:55:10|786.2|785.6|786.2|785.6|786.3|785.7|786.2|785.6|7
1644598520000|2022-02-11 16:55:20|786.3|785.7|786.3|785.7|786.3|785.7|786.2|785.6|6
1644598530000|2022-02-11 16:55:30|786.4|785.8|786.4|785.8|786.5|785.9|786.4|785.8|17
1644598540000|2022-02-11 16:55:40|||||||||17
1644598550000|2022-02-11 16:55:50|||||||||3
1644598560000|2022-02-11 16:56:00|||||||||8
1644598570000|2022-02-11 16:56:10|786|785.4|786.2|785.6|786.2|785.6|786|785.4|32
1644598580000|2022-02-11 16:56:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|9
1644598590000|2022-02-11 16:56:30|||||||||5
1644598600000|2022-02-11 16:56:40|786|785.4|786.2|785.6|786.2|785.6|786|785.4|15
1644598610000|2022-02-11 16:56:50|786.4|785.8|786.5|785.9|786.7|786.1|786.4|785.8|9
1644598620000|2022-02-11 16:57:00|786.6|786|786.4|785.8|786.6|786|786.4|785.8|4
1644598630000|2022-02-11 16:57:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|5
1644598640000|2022-02-11 16:57:20|||||||||1
1644598650000|2022-02-11 16:57:30|786|785.4|786.1|785.5|786.2|785.6|785.9|785.3|29
1644598660000|2022-02-11 16:57:40|786.2|785.6|786.2|785.6|786.3|785.7|786.2|785.6|3
1644598670000|2022-02-11 16:57:50|786.3|785.7|786.7|786.1|786.8|786.2|786.3|785.7|16
1644598680000|2022-02-11 16:58:00|786.6|786|786.8|786.2|786.8|786.2|786.5|785.9|8
1644598690000|2022-02-11 16:58:10|786.7|786.1|786.5|785.9|786.8|786.2|786.5|785.9|3
1644598700000|2022-02-11 16:58:20|786.8|785.8|786.7|786.1|787.1|786.5|786.7|785.8|55
1644598710000|2022-02-11 16:58:30|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|10
1644598720000|2022-02-11 16:58:40|||||||||5
1644598730000|2022-02-11 16:58:50|||||||||2
1644598740000|2022-02-11 16:59:00|786.8|786.2|786.8|786.2|786.9|786.3|786.8|786.2|4
1644598750000|2022-02-11 16:59:10|||||||||3
1644598760000|2022-02-11 16:59:20|787|786.4|787.4|786.8|787.4|786.8|787|786.4|14
1644598770000|2022-02-11 16:59:30|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|14
1644598780000|2022-02-11 16:59:40|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|8
1644598790000|2022-02-11 16:59:50|||||||||7
1644598800000|2022-02-11 17:00:00|787.1|786.5|787.1|786.5|787.1|786.5|786.9|786.3|21
1644598810000|2022-02-11 17:00:10|787|786.4|787|786.4|787|786.4|787|786.4|4
1644598820000|2022-02-11 17:00:20|787.1|786.5|786.8|786.2|787.1|786.5|786.8|786.2|5
1644598830000|2022-02-11 17:00:30|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|4
1644598840000|2022-02-11 17:00:40|787.2|786.6|787.2|786.6|787.3|786.7|787.2|786.6|9
1644598850000|2022-02-11 17:00:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|5
1644598860000|2022-02-11 17:01:00|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|5
1644598870000|2022-02-11 17:01:10|787.1|786.5|787|786.4|787.1|786.5|787|786.4|2
1644598880000|2022-02-11 17:01:20|786.9|786.3|786.5|785.9|786.9|786.3|786.5|785.9|6
1644598890000|2022-02-11 17:01:30|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|7
1644598900000|2022-02-11 17:01:40|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|7
1644598910000|2022-02-11 17:01:50|786|785.4|786.5|785.9|786.5|785.9|786|785.4|18
1644598920000|2022-02-11 17:02:00|786.7|786.1|786.7|786.1|786.9|786.3|786.7|786.1|23
1644598930000|2022-02-11 17:02:10|786.8|786.2|787.1|786.5|787.1|786.5|786.8|786.2|6
1644598940000|2022-02-11 17:02:20|787|786.4|786.9|786.3|787|786.4|786.9|786.3|2
1644598950000|2022-02-11 17:02:30|786.8|786.2|786.8|786.2|786.8|786.2|786.7|786.1|6
1644598960000|2022-02-11 17:02:40|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|33
1644598970000|2022-02-11 17:02:50|787|786.4|787|786.4|787.2|786.6|787|786.4|2
1644598980000|2022-02-11 17:03:00|786.9|786.3|786.6|786|786.9|786.3|786.6|786|5
1644598990000|2022-02-11 17:03:10|786.7|786.1|786.7|786.1|786.7|786.1|786.6|786|9
1644599000000|2022-02-11 17:03:20|786.6|786|786.7|786.1|786.7|786.1|786.5|785.9|12
1644599010000|2022-02-11 17:03:30|786.6|786|786.2|785.6|786.6|786|786.1|785.5|15
1644599020000|2022-02-11 17:03:40|786.3|785.7|786.3|785.7|786.4|785.8|786.3|785.7|10
1644599030000|2022-02-11 17:03:50|||||||||3
1644599040000|2022-02-11 17:04:00|786.7|786.1|786.8|786.2|786.9|786.3|786.7|786.1|8
1644599050000|2022-02-11 17:04:10|786.7|786.1|786.8|786.2|787.2|786.6|786.7|786.1|2
1644599060000|2022-02-11 17:04:20|786.9|786.3|787|786.4|787|786.4|786.9|786.3|6
1644599070000|2022-02-11 17:04:30|786.9|786.3|786.8|786.2|786.9|786.3|786.8|786.2|4
1644599080000|2022-02-11 17:04:40|||||||||2
1644599090000|2022-02-11 17:04:50|||||||||3
1644599100000|2022-02-11 17:05:00|786.6|786|786.6|786|786.6|786|786.6|786|4
1644599110000|2022-02-11 17:05:10|786.5|785.9|786.5|785.9|786.8|786.2|786.5|785.9|37
1644599120000|2022-02-11 17:05:20|||||||||25
1644599130000|2022-02-11 17:05:30|786.8|786.2|787|786.4|787|786.4|786.8|786.2|12
1644599140000|2022-02-11 17:05:40|786.9|786.3|786.6|786|786.9|786.3|786.6|786|4
1644599150000|2022-02-11 17:05:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|5
1644599160000|2022-02-11 17:06:00|786.9|786.3|787|786.4|787|786.4|786.8|786.2|4
1644599170000|2022-02-11 17:06:10|786.8|786.2|786.8|786.2|786.8|786.2|786.6|786|9
1644599180000|2022-02-11 17:06:20|786.6|786|786.8|786.2|786.8|786.2|786.6|786|3
1644599190000|2022-02-11 17:06:30|786.9|786.3|787|786.4|787|786.4|786.9|786.3|8
1644599200000|2022-02-11 17:06:40|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|19
1644599210000|2022-02-11 17:06:50|787|786.4|786.8|786.2|787|786.4|786.8|786.2|10
1644599220000|2022-02-11 17:07:00|786.4|785.8|786.2|785.6|786.4|785.8|785.9|785.3|26
1644599230000|2022-02-11 17:07:10|786.3|785.7|786.7|786.1|786.7|786.1|786.3|785.7|4
1644599240000|2022-02-11 17:07:20|786.6|786|786.7|786.1|786.7|786.1|786.5|785.9|1
1644599250000|2022-02-11 17:07:30|||||||||4
1644599260000|2022-02-11 17:07:40|786.8|786.2|786.7|786.1|786.8|786.2|786.7|786.1|3
1644599270000|2022-02-11 17:07:50|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|4
1644599280000|2022-02-11 17:08:00|786.9|786.3|787.2|786.6|787.3|786.7|786.9|786.3|35
1644599290000|2022-02-11 17:08:10|787|786.4|786.9|786.3|787|786.4|786.8|786.2|13
1644599300000|2022-02-11 17:08:20|787|786.4|787.3|786.7|787.3|786.7|787|786.4|3
1644599310000|2022-02-11 17:08:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|4
1644599320000|2022-02-11 17:08:40|787.3|786.7|787|786.4|787.3|786.7|787|786.4|6
1644599330000|2022-02-11 17:08:50|787.2|786.6|787.1|786.5|787.2|786.6|787|786.4|4
1644599340000|2022-02-11 17:09:00|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|5
1644599350000|2022-02-11 17:09:10|||||||||2
1644599360000|2022-02-11 17:09:20|||||||||4
1644599370000|2022-02-11 17:09:30|||||||||7
1644599380000|2022-02-11 17:09:40|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|19
1644599390000|2022-02-11 17:09:50|||||||||6
1644599400000|2022-02-11 17:10:00|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|4
1644599410000|2022-02-11 17:10:10|||||||||6
1644599420000|2022-02-11 17:10:20|||||||||4
1644599430000|2022-02-11 17:10:30|||||||||5
1644599440000|2022-02-11 17:10:40|787.7|787.1|787.7|787.1|787.8|787.2|787.7|787.1|49
1644599450000|2022-02-11 17:10:50|||||||||50
1644599460000|2022-02-11 17:11:00|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|4
1644599470000|2022-02-11 17:11:10|||||||||11
1644599480000|2022-02-11 17:11:20|||||||||2
1644599490000|2022-02-11 17:11:30|787.8|787.2|787.6|787|787.8|787.2|787.6|787|7
1644599500000|2022-02-11 17:11:40|787.5|786.9|787.5|786.9|787.5|786.9|787.4|786.8|4
1644599510000|2022-02-11 17:11:50|787.6|787|787.6|787|787.6|787|787.6|787|2
1644599520000|2022-02-11 17:12:00|787.7|787.1|787.6|787|787.7|787.1|787.5|786.9|9
1644599530000|2022-02-11 17:12:10|787.7|787.1|787.7|787.1|787.8|787.2|787.7|787.1|6
1644599540000|2022-02-11 17:12:20|787.6|787|787.4|786.8|787.6|787|787.4|786.8|1
1644599550000|2022-02-11 17:12:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|9
1644599560000|2022-02-11 17:12:40|||||||||6
1644599570000|2022-02-11 17:12:50|||||||||7
1644599580000|2022-02-11 17:13:00|||||||||4
1644599590000|2022-02-11 17:13:10|||||||||6
1644599600000|2022-02-11 17:13:20|787.6|787|787.6|787|787.6|787|787.6|787|17
1644599610000|2022-02-11 17:13:30|787.5|786.9|787.6|787|787.7|787.1|787.5|786.9|187
1644599620000|2022-02-11 17:13:40|787.7|787.1|789.1|788.5|789.2|788.6|787.7|787.1|110
1644599630000|2022-02-11 17:13:50|789|788.4|789|788.4|789|788.4|788.8|788.2|16
1644599640000|2022-02-11 17:14:00|788.8|788.2|789.5|788.9|789.5|788.9|788.8|788.2|21
1644599650000|2022-02-11 17:14:10|789.6|789|789.7|789.1|789.7|789.1|789.6|789|15
1644599660000|2022-02-11 17:14:20|789.8|789.2|789.6|789|789.8|789.2|789.6|789|12
1644599670000|2022-02-11 17:14:30|789.7|789.1|789.6|789|789.7|789.1|789.6|789|10
1644599680000|2022-02-11 17:14:40|||||||||7
1644599690000|2022-02-11 17:14:50|789.7|789.1|789.7|789.1|789.8|789.2|789.6|789|9
1644599700000|2022-02-11 17:15:00|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|15
1644599710000|2022-02-11 17:15:10|789.6|789|789.6|789|789.6|789|789.6|789|3
1644599720000|2022-02-11 17:15:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|7
1644599730000|2022-02-11 17:15:30|789.5|788.9|789.3|788.7|789.6|789|789.3|788.7|4
1644599740000|2022-02-11 17:15:40|789.1|788.5|789.6|789|789.9|789.3|789.1|788.5|44
1644599750000|2022-02-11 17:15:50|789.5|788.9|789.4|788.8|789.6|789|789.3|788.7|8
1644599760000|2022-02-11 17:16:00|789.5|788.9|789.3|788.7|789.6|789|789.3|788.7|13
1644599770000|2022-02-11 17:16:10|789.4|788.8|789.3|788.7|789.5|788.9|789.3|788.7|8
1644599780000|2022-02-11 17:16:20|789.5|788.9|789.3|788.7|789.6|789|789.3|788.7|28
1644599790000|2022-02-11 17:16:30|789.4|788.8|789.5|788.9|789.5|788.9|789.3|788.7|10
1644599800000|2022-02-11 17:16:40|789.6|789|789.6|789|789.6|789|789.5|788.9|10
1644599810000|2022-02-11 17:16:50|||||||||5
1644599820000|2022-02-11 17:17:00|789.5|788.9|789.4|788.8|789.5|788.9|789.2|788.6|7
1644599830000|2022-02-11 17:17:10|789.2|788.6|789.2|788.6|789.2|788.6|789.1|788.5|10
1644599840000|2022-02-11 17:17:20|||||||||5
1644599850000|2022-02-11 17:17:30|789.3|788.7|789.8|789.2|789.9|789.3|789.3|788.7|10
1644599860000|2022-02-11 17:17:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|9
1644599870000|2022-02-11 17:17:50|789.6|789|789.7|789.1|789.7|789.1|789.3|788.7|16
1644599880000|2022-02-11 17:18:00|789.6|789|789.9|789.3|790.1|789.5|789.6|789|11
1644599890000|2022-02-11 17:18:10|789.8|789.2|789.9|789.3|790.1|789.5|789.8|789.2|126
1644599900000|2022-02-11 17:18:20|790|789.4|790.2|789.6|790.2|789.6|790|789.4|8
1644599910000|2022-02-11 17:18:30|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|14
1644599920000|2022-02-11 17:18:40|789.9|789.3|789.4|788.8|789.9|789.3|789.3|788.7|14
1644599930000|2022-02-11 17:18:50|789.3|788.7|789.5|788.9|789.6|789|789.2|788.6|13
1644599940000|2022-02-11 17:19:00|789.3|788.7|789.3|788.7|789.3|788.7|789.1|788.5|10
1644599950000|2022-02-11 17:19:10|789.2|788.6|789.2|788.6|789.3|788.7|789.2|788.6|3
1644599960000|2022-02-11 17:19:20|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|1
1644599970000|2022-02-11 17:19:30|||||||||4
1644599980000|2022-02-11 17:19:40|789.1|788.5|789.1|788.5|789.2|788.6|789|788.4|5
1644599990000|2022-02-11 17:19:50|789.2|788.6|789|788.4|789.2|788.6|789|788.4|13
1644600000000|2022-02-11 17:20:00|788.9|788.3|789.2|788.6|789.2|788.6|788.9|788.3|3
1644600010000|2022-02-11 17:20:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|7
1644600020000|2022-02-11 17:20:20|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|11
1644600030000|2022-02-11 17:20:30|789.6|789|789.9|789.3|789.9|789.3|789.5|788.9|17
1644600040000|2022-02-11 17:20:40|789.8|789.2|789.9|789.3|790|789.4|789.8|789.2|7
1644600050000|2022-02-11 17:20:50|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|10
1644600060000|2022-02-11 17:21:00|790|789.4|789.8|789.2|790|789.4|789.7|789.1|18
1644600070000|2022-02-11 17:21:10|789.7|789.1|789.5|788.9|789.7|789.1|789.5|788.9|5
1644600080000|2022-02-11 17:21:20|789.6|789|789.8|789.2|789.9|789.3|789.6|789|10
1644600090000|2022-02-11 17:21:30|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|6
1644600100000|2022-02-11 17:21:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|7
1644600110000|2022-02-11 17:21:50|789.7|789.1|789.7|789.1|789.7|789.1|789.6|789|8
1644600120000|2022-02-11 17:22:00|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|11
1644600130000|2022-02-11 17:22:10|||||||||3
1644600140000|2022-02-11 17:22:20|790|789.4|789.9|789.3|790.2|789.6|789.9|789.3|6
1644600150000|2022-02-11 17:22:30|790|789.4|789.9|789.3|790|789.4|789.9|789.3|3
1644600160000|2022-02-11 17:22:40|790|789.4|790.4|789.8|790.7|790.1|789.9|789.3|51
1644600170000|2022-02-11 17:22:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|6
1644600180000|2022-02-11 17:23:00|790.4|789.8|790.6|790|790.9|790.3|790.4|789.8|23
1644600190000|2022-02-11 17:23:10|790.9|790.3|790.4|789.8|790.9|790.3|790.4|789.8|16
1644600200000|2022-02-11 17:23:20|790.5|789.9|790.6|790|790.6|790|790.5|789.9|10
1644600210000|2022-02-11 17:23:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|5
1644600220000|2022-02-11 17:23:40|790.6|790|790.8|790.2|790.8|790.2|790.6|790|5
1644600230000|2022-02-11 17:23:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|7
1644600240000|2022-02-11 17:24:00|790.5|789.9|790.9|790.3|790.9|790.3|790.5|789.9|112
1644600250000|2022-02-11 17:24:10|790.8|790.2|790.8|790.2|790.9|790.3|790.8|790.2|15
1644600260000|2022-02-11 17:24:20|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|15
1644600270000|2022-02-11 17:24:30|790.3|789.7|790.3|789.7|790.4|789.8|790.3|789.7|16
1644600280000|2022-02-11 17:24:40|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|5
1644600290000|2022-02-11 17:24:50|||||||||2
1644600300000|2022-02-11 17:25:00|790.4|789.8|790.3|789.7|790.5|789.9|790.3|789.7|14
1644600310000|2022-02-11 17:25:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|5
1644600320000|2022-02-11 17:25:20|||||||||3
1644600330000|2022-02-11 17:25:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|23
1644600340000|2022-02-11 17:25:40|790.6|790|790.9|790.3|790.9|790.3|790.6|790|33
1644600350000|2022-02-11 17:25:50|790.8|790.2|790.8|790.2|790.9|790.3|790.4|789.8|25
1644600360000|2022-02-11 17:26:00|790.7|790.1|790.4|789.8|790.7|790.1|790.4|789.8|13
1644600370000|2022-02-11 17:26:10|790.5|789.9|790.1|789.5|790.5|789.9|790.1|789.5|19
1644600380000|2022-02-11 17:26:20|790|789.4|789.8|789.2|790|789.4|789.8|789.2|7
1644600390000|2022-02-11 17:26:30|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|17
1644600400000|2022-02-11 17:26:40|||||||||7
1644600410000|2022-02-11 17:26:50|789.8|789.2|789.4|788.8|789.8|789.2|789.4|788.8|15
1644600420000|2022-02-11 17:27:00|789.5|788.9|789.9|789.3|789.9|789.3|789.5|788.9|15
1644600430000|2022-02-11 17:27:10|789.5|788.9|789.9|789.3|789.9|789.3|789.5|788.9|9
1644600440000|2022-02-11 17:27:20|||||||||7
1644600450000|2022-02-11 17:27:30|790.4|789.8|790.7|790.1|790.7|790.1|790.4|789.8|24
1644600460000|2022-02-11 17:27:40|790.6|790|790.5|789.9|790.6|790|790.5|789.9|6
1644600470000|2022-02-11 17:27:50|790.6|790|790.8|790.2|790.9|790.3|790.6|790|37
1644600480000|2022-02-11 17:28:00|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|4
1644600490000|2022-02-11 17:28:10|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|6
1644600500000|2022-02-11 17:28:20|790.5|789.9|790.8|790.2|790.8|790.2|790.5|789.9|11
1644600510000|2022-02-11 17:28:30|790.6|790|790.6|790|790.7|790.1|790.6|790|5
1644600520000|2022-02-11 17:28:40|||||||||3
1644600530000|2022-02-11 17:28:50|790.7|790.1|790.7|790.1|790.8|790.2|790.7|790.1|5
1644600540000|2022-02-11 17:29:00|790.6|790|790.8|790.2|790.8|790.2|790.5|789.9|9
1644600550000|2022-02-11 17:29:10|790.7|790.1|791|790.4|791.2|790.6|790.7|790.1|16
1644600560000|2022-02-11 17:29:20|791.1|790.5|790.8|790.2|791.1|790.5|790.8|790.2|58
1644600570000|2022-02-11 17:29:30|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|4
1644600580000|2022-02-11 17:29:40|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|4
1644600590000|2022-02-11 17:29:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|5
1644600600000|2022-02-11 17:30:00|790.8|790.2|790.6|790|790.8|790.2|790.6|790|12
1644600610000|2022-02-11 17:30:10|790.7|790.1|791.1|790.5|791.3|790.7|790.6|790|43
1644600620000|2022-02-11 17:30:20|791.2|790.6|790.8|790.2|791.2|790.6|790.7|790.1|3
1644600630000|2022-02-11 17:30:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|13
1644600640000|2022-02-11 17:30:40|||||||||4
1644600650000|2022-02-11 17:30:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|8
1644600660000|2022-02-11 17:31:00|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|7
1644600670000|2022-02-11 17:31:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|4
1644600680000|2022-02-11 17:31:20|790.6|790|790.4|789.8|790.7|790.1|790.4|789.8|34
1644600690000|2022-02-11 17:31:30|790.5|789.9|790.6|790|790.8|790.2|790.5|789.9|14
1644600700000|2022-02-11 17:31:40|790.5|789.9|790.7|790.1|790.7|790.1|790.5|789.9|10
1644600710000|2022-02-11 17:31:50|||||||||1
1644600720000|2022-02-11 17:32:00|790.5|789.9|790.5|789.9|790.7|790.1|790.5|789.9|9
1644600730000|2022-02-11 17:32:10|790.7|790.1|790.3|789.7|790.7|790.1|789.9|789.3|32
1644600740000|2022-02-11 17:32:20|||||||||2
1644600750000|2022-02-11 17:32:30|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|5
1644600760000|2022-02-11 17:32:40|||||||||3
1644600770000|2022-02-11 17:32:50|790.5|789.9|790.6|790|790.6|790|790.4|789.8|5
1644600780000|2022-02-11 17:33:00|790.7|790.1|790.7|790.1|790.9|790.3|790.7|790.1|7
1644600790000|2022-02-11 17:33:10|790.9|790.3|791|790.4|791|790.4|790.9|790.3|1
1644600800000|2022-02-11 17:33:20|||||||||4
1644600810000|2022-02-11 17:33:30|790.8|790.2|790.9|790.3|790.9|790.3|790.7|790.1|19
1644600820000|2022-02-11 17:33:40|790.6|790|790.8|790.2|790.8|790.2|790.6|790|7
1644600830000|2022-02-11 17:33:50|790.9|790.3|790.5|789.9|790.9|790.3|790.5|789.9|7
1644600840000|2022-02-11 17:34:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|21
1644600850000|2022-02-11 17:34:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|10
1644600860000|2022-02-11 17:34:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|3
1644600870000|2022-02-11 17:34:30|790.1|789.5|790.1|789.5|790.2|789.6|789.9|789.3|7
1644600880000|2022-02-11 17:34:40|790|789.4|790|789.4|790.1|789.5|790|789.4|10
1644600890000|2022-02-11 17:34:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1644600900000|2022-02-11 17:35:00|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|4
1644600910000|2022-02-11 17:35:10|||||||||8
1644600920000|2022-02-11 17:35:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|228
1644600930000|2022-02-11 17:35:30|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|109
1644600940000|2022-02-11 17:35:40|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|11
1644600950000|2022-02-11 17:35:50|||||||||1
1644600960000|2022-02-11 17:36:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|6
1644600970000|2022-02-11 17:36:10|790.1|789.5|790.2|789.6|790.3|789.7|790|789.4|29
1644600980000|2022-02-11 17:36:20|790.3|789.7|790.3|789.7|790.4|789.8|790.1|789.5|3
1644600990000|2022-02-11 17:36:30|790.2|789.6|790.2|789.6|790.2|789.6|790.1|789.5|8
1644601000000|2022-02-11 17:36:40|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|36
1644601010000|2022-02-11 17:36:50|790.4|789.8|790.4|789.8|790.5|789.9|790.4|789.8|9
1644601020000|2022-02-11 17:37:00|790.3|789.7|790.1|789.5|790.3|789.7|790.1|789.5|15
1644601030000|2022-02-11 17:37:10|790|789.4|790|789.4|790|789.4|790|789.4|3
1644601040000|2022-02-11 17:37:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1644601050000|2022-02-11 17:37:30|790|789.4|790|789.4|790|789.4|790|789.4|2
1644601060000|2022-02-11 17:37:40|790.2|789.6|790|789.4|790.2|789.6|790|789.4|2
1644601070000|2022-02-11 17:37:50|||||||||2
1644601080000|2022-02-11 17:38:00|790.1|789.5|790.5|789.9|790.5|789.9|790.1|789.5|18
1644601090000|2022-02-11 17:38:10|790.4|789.8|790.4|789.8|790.5|789.9|790.4|789.8|0
1644601100000|2022-02-11 17:38:20|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|8
1644601110000|2022-02-11 17:38:30|||||||||5
1644601120000|2022-02-11 17:38:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|4
1644601130000|2022-02-11 17:38:50|790.4|789.8|790.4|789.8|790.4|789.8|790.3|789.7|1
1644601140000|2022-02-11 17:39:00|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|3
1644601150000|2022-02-11 17:39:10|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|3
1644601160000|2022-02-11 17:39:20|||||||||1
1644601170000|2022-02-11 17:39:30|||||||||4
1644601180000|2022-02-11 17:39:40|790.2|789.6|790.4|789.8|790.4|789.8|790.2|789.6|2
1644601190000|2022-02-11 17:39:50|||||||||14
1644601200000|2022-02-11 17:40:00|790.8|790.2|791|790.4|791.1|790.5|790.8|790.2|17
1644601210000|2022-02-11 17:40:10|791.2|790.6|791.4|790.8|791.4|790.8|791.2|790.6|25
1644601220000|2022-02-11 17:40:20|||||||||4
1644601230000|2022-02-11 17:40:30|791.5|790.9|791.5|790.9|791.6|791|791.5|790.9|32
1644601240000|2022-02-11 17:40:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|5
1644601250000|2022-02-11 17:40:50|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|13
1644601260000|2022-02-11 17:41:00|||||||||1
1644601270000|2022-02-11 17:41:10|791.2|790.6|791.5|790.9|791.5|790.9|791.2|790.6|20
1644601280000|2022-02-11 17:41:20|791.4|790.8|791.4|790.8|791.4|790.8|791.3|790.7|4
1644601290000|2022-02-11 17:41:30|||||||||3
1644601300000|2022-02-11 17:41:40|||||||||7
1644601310000|2022-02-11 17:41:50|||||||||5
1644601320000|2022-02-11 17:42:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|4
1644601330000|2022-02-11 17:42:10|||||||||1
1644601340000|2022-02-11 17:42:20|||||||||2
1644601350000|2022-02-11 17:42:30|||||||||6
1644601360000|2022-02-11 17:42:40|||||||||5
1644601370000|2022-02-11 17:42:50|791.2|790.6|791.1|790.5|791.4|790.8|791|790.4|26
1644601380000|2022-02-11 17:43:00|791.2|790.6|791.2|790.6|791.2|790.6|791.1|790.5|7
1644601390000|2022-02-11 17:43:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1644601400000|2022-02-11 17:43:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|2
1644601410000|2022-02-11 17:43:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|2
1644601420000|2022-02-11 17:43:40|||||||||1
1644601430000|2022-02-11 17:43:50|||||||||2
1644601440000|2022-02-11 17:44:00|||||||||5
1644601450000|2022-02-11 17:44:10|||||||||3
1644601460000|2022-02-11 17:44:20|||||||||3
1644601470000|2022-02-11 17:44:30|791.4|790.8|791.6|791|791.6|791|791.4|790.8|14
1644601480000|2022-02-11 17:44:40|791.7|791.1|791.8|791.2|791.9|791.3|791.5|790.9|13
1644601490000|2022-02-11 17:44:50|||||||||3
1644601500000|2022-02-11 17:45:00|||||||||1
1644601510000|2022-02-11 17:45:10|||||||||4
1644601520000|2022-02-11 17:45:20|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|2
1644601530000|2022-02-11 17:45:30|||||||||5
1644601540000|2022-02-11 17:45:40|791.7|791.1|791.9|791.3|792|791.4|791.7|791.1|10
1644601550000|2022-02-11 17:45:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1644601560000|2022-02-11 17:46:00|791.6|791|791.4|790.8|791.6|791|791.4|790.8|6
1644601570000|2022-02-11 17:46:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|3
1644601580000|2022-02-11 17:46:20|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|4
1644601590000|2022-02-11 17:46:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|2
1644601600000|2022-02-11 17:46:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|9
1644601610000|2022-02-11 17:46:50|||||||||3
1644601620000|2022-02-11 17:47:00|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|4
1644601630000|2022-02-11 17:47:10|791.5|790.9|791.5|790.9|791.5|790.9|791.4|790.8|10
1644601640000|2022-02-11 17:47:20|||||||||1
1644601650000|2022-02-11 17:47:30|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|5
1644601660000|2022-02-11 17:47:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|6
1644601670000|2022-02-11 17:47:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|1
1644601680000|2022-02-11 17:48:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1644601690000|2022-02-11 17:48:10|791.5|790.9|791.5|790.9|791.7|791.1|791.5|790.9|11
1644601700000|2022-02-11 17:48:20|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|9
1644601710000|2022-02-11 17:48:30|||||||||3
1644601720000|2022-02-11 17:48:40|||||||||4
1644601730000|2022-02-11 17:48:50|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|4
1644601740000|2022-02-11 17:49:00|||||||||5
1644601750000|2022-02-11 17:49:10|791.3|790.7|791.4|790.8|791.4|790.8|791.3|790.7|1
1644601760000|2022-02-11 17:49:20|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|10
1644601770000|2022-02-11 17:49:30|||||||||1
1644601780000|2022-02-11 17:49:40|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|4
1644601790000|2022-02-11 17:49:50|||||||||4
1644601800000|2022-02-11 17:50:00|||||||||2
1644601810000|2022-02-11 17:50:10|||||||||1
1644601820000|2022-02-11 17:50:20|||||||||1
1644601830000|2022-02-11 17:50:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|6
1644601840000|2022-02-11 17:50:40|791.1|790.5|791|790.4|791.1|790.5|791|790.4|5
1644601850000|2022-02-11 17:50:50|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|7
1644601860000|2022-02-11 17:51:00|||||||||1
1644601870000|2022-02-11 17:51:10|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|4
1644601880000|2022-02-11 17:51:20|791.1|790.5|791|790.4|791.1|790.5|791|790.4|6
1644601890000|2022-02-11 17:51:30|||||||||3
1644601900000|2022-02-11 17:51:40|||||||||4
1644601910000|2022-02-11 17:51:50|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|8
1644601920000|2022-02-11 17:52:00|791.3|790.7|791|790.4|791.4|790.8|791|790.4|36
1644601930000|2022-02-11 17:52:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|2
1644601940000|2022-02-11 17:52:20|||||||||1
1644601950000|2022-02-11 17:52:30|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|8
1644601960000|2022-02-11 17:52:40|||||||||6
1644601970000|2022-02-11 17:52:50|791|790.4|790.8|790.2|791|790.4|790.8|790.2|4
1644601980000|2022-02-11 17:53:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|9
1644601990000|2022-02-11 17:53:10|790.6|790|790.7|790.1|790.8|790.2|790.6|790|11
1644602000000|2022-02-11 17:53:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|6
1644602010000|2022-02-11 17:53:30|||||||||11
1644602020000|2022-02-11 17:53:40|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|12
1644602030000|2022-02-11 17:53:50|||||||||8
1644602040000|2022-02-11 17:54:00|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|14
1644602050000|2022-02-11 17:54:10|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|6
1644602060000|2022-02-11 17:54:20|790.7|790.1|790.7|790.1|790.7|790.1|790.6|790|11
1644602070000|2022-02-11 17:54:30|||||||||5
1644602080000|2022-02-11 17:54:40|||||||||3
1644602090000|2022-02-11 17:54:50|||||||||3
1644602100000|2022-02-11 17:55:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|1
1644602110000|2022-02-11 17:55:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|2
1644602120000|2022-02-11 17:55:20|||||||||5
1644602130000|2022-02-11 17:55:30|790.6|790|790.2|789.6|790.6|790|790.2|789.6|10
1644602140000|2022-02-11 17:55:40|790.3|789.7|790.7|790.1|790.7|790.1|790.3|789.7|110
1644602150000|2022-02-11 17:55:50|||||||||2
1644602160000|2022-02-11 17:56:00|790.8|790.2|790.7|790.1|790.9|790.3|790.7|790.1|38
1644602170000|2022-02-11 17:56:10|790.8|790.2|790.8|790.2|790.8|790.2|790.7|790.1|4
1644602180000|2022-02-11 17:56:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|10
1644602190000|2022-02-11 17:56:30|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|4
1644602200000|2022-02-11 17:56:40|||||||||2
1644602210000|2022-02-11 17:56:50|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|7
1644602220000|2022-02-11 17:57:00|790.6|790|790.5|789.9|790.7|790.1|790.5|789.9|5
1644602230000|2022-02-11 17:57:10|790.6|790|790.6|790|790.6|790|790.5|789.9|31
1644602240000|2022-02-11 17:57:20|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|1
1644602250000|2022-02-11 17:57:30|||||||||6
1644602260000|2022-02-11 17:57:40|||||||||2
1644602270000|2022-02-11 17:57:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|22
1644602280000|2022-02-11 17:58:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|6
1644602290000|2022-02-11 17:58:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|2
1644602300000|2022-02-11 17:58:20|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|5
1644602310000|2022-02-11 17:58:30|||||||||3
1644602320000|2022-02-11 17:58:40|790.6|790|790.6|790|790.7|790.1|790.6|790|6
1644602330000|2022-02-11 17:58:50|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|0
1644602340000|2022-02-11 17:59:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|10
1644602350000|2022-02-11 17:59:10|||||||||2
1644602360000|2022-02-11 17:59:20|790.5|789.9|790.6|790|790.6|790|790.5|789.9|10
1644602370000|2022-02-11 17:59:30|||||||||8
1644602380000|2022-02-11 17:59:40|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|20
1644602390000|2022-02-11 17:59:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|5
1644602400000|2022-02-11 18:00:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|12
1644602410000|2022-02-11 18:00:10|||||||||3
1644602420000|2022-02-11 18:00:20|791.1|790.5|791.2|790.6|791.3|790.7|791.1|790.5|23
1644602430000|2022-02-11 18:00:30|||||||||2
1644602440000|2022-02-11 18:00:40|||||||||5
1644602450000|2022-02-11 18:00:50|||||||||2
1644602460000|2022-02-11 18:01:00|791.4|790.8|791.7|791.1|791.8|791.2|791.4|790.8|49
1644602470000|2022-02-11 18:01:10|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|10
1644602480000|2022-02-11 18:01:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1644602490000|2022-02-11 18:01:30|||||||||1
1644602500000|2022-02-11 18:01:40|||||||||2
1644602520000|2022-02-11 18:02:00|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|25
1644602530000|2022-02-11 18:02:10|792.5|791.9|792.6|792|792.7|792.1|792.5|791.9|3
1644602540000|2022-02-11 18:02:20|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|4
1644602550000|2022-02-11 18:02:30|||||||||5
1644602560000|2022-02-11 18:02:40|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|11
1644602570000|2022-02-11 18:02:50|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|7
1644602580000|2022-02-11 18:03:00|792.3|791.7|792.2|791.6|792.4|791.8|792.2|791.6|6
1644602590000|2022-02-11 18:03:10|||||||||5
1644602600000|2022-02-11 18:03:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|6
1644602610000|2022-02-11 18:03:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|4
1644602620000|2022-02-11 18:03:40|||||||||6
1644602630000|2022-02-11 18:03:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|1
1644602640000|2022-02-11 18:04:00|792.6|792|792.7|792.1|792.7|792.1|792.4|791.8|21
1644602650000|2022-02-11 18:04:10|792.9|792.3|792.7|792.1|792.9|792.3|792.6|792|7
1644602660000|2022-02-11 18:04:20|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|7
1644602670000|2022-02-11 18:04:30|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|12
1644602680000|2022-02-11 18:04:40|793|792.4|792.9|792.3|793|792.4|792.9|792.3|4
1644602690000|2022-02-11 18:04:50|||||||||3
1644602700000|2022-02-11 18:05:00|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|2
1644602710000|2022-02-11 18:05:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|3
1644602720000|2022-02-11 18:05:20|792.8|792.2|792.8|792.2|792.9|792.3|792.8|792.2|4
1644602730000|2022-02-11 18:05:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|5
1644602750000|2022-02-11 18:05:50|792.7|792.1|792.9|792.3|792.9|792.3|792.7|792.1|18
1644602760000|2022-02-11 18:06:00|||||||||6
1644602770000|2022-02-11 18:06:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|1
1644602780000|2022-02-11 18:06:20|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|1
1644602790000|2022-02-11 18:06:30|793|792.4|792.9|792.3|793|792.4|792.9|792.3|17
1644602800000|2022-02-11 18:06:40|||||||||4
1644602810000|2022-02-11 18:06:50|793|792.4|792.8|792.2|793|792.4|792.8|792.2|6
1644602820000|2022-02-11 18:07:00|792.9|792.3|793|792.4|793|792.4|792.9|792.3|4
1644602830000|2022-02-11 18:07:10|793.5|792.9|793.4|792.8|793.7|793.1|793.4|792.8|18
1644602840000|2022-02-11 18:07:20|793.3|792.7|793.6|793|793.8|793.2|793.3|792.7|11
1644602850000|2022-02-11 18:07:30|793.7|793.1|793.7|793.1|793.8|793.2|793.7|793.1|7
1644602860000|2022-02-11 18:07:40|793.6|793|793.6|793|793.6|793|793.6|793|0
1644602870000|2022-02-11 18:07:50|793.4|792.8|793.5|792.9|793.6|793|793.4|792.8|22
1644602880000|2022-02-11 18:08:00|793.6|793|793.5|792.9|793.6|793|793.4|792.8|8
1644602890000|2022-02-11 18:08:10|793.6|793|793.7|793.1|793.7|793.1|793.6|793|7
1644602900000|2022-02-11 18:08:20|793.8|793.2|793.7|793.1|793.8|793.2|793.7|793.1|8
1644602910000|2022-02-11 18:08:30|793.6|793|793.4|792.8|793.6|793|793.4|792.8|31
1644602920000|2022-02-11 18:08:40|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|5
1644602930000|2022-02-11 18:08:50|793.6|793|793.5|792.9|793.6|793|793.4|792.8|2
1644602940000|2022-02-11 18:09:00|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1644602950000|2022-02-11 18:09:10|||||||||2
1644602970000|2022-02-11 18:09:30|||||||||5
1644602980000|2022-02-11 18:09:40|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|6
1644602990000|2022-02-11 18:09:50|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|2
1644603000000|2022-02-11 18:10:00|793.5|792.9|793.4|792.8|793.6|793|793.4|792.8|8
1644603010000|2022-02-11 18:10:10|||||||||3
1644603020000|2022-02-11 18:10:20|||||||||2
1644603030000|2022-02-11 18:10:30|793.3|792.7|793.4|792.8|793.4|792.8|793.2|792.6|10
1644603040000|2022-02-11 18:10:40|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|5
1644603050000|2022-02-11 18:10:50|||||||||2
1644603060000|2022-02-11 18:11:00|||||||||5
1644603070000|2022-02-11 18:11:10|||||||||3
1644603080000|2022-02-11 18:11:20|||||||||2
1644603090000|2022-02-11 18:11:30|||||||||4
1644603100000|2022-02-11 18:11:40|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|2
1644603110000|2022-02-11 18:11:50|||||||||3
1644603120000|2022-02-11 18:12:00|792.9|792.3|793.2|792.6|793.2|792.6|792.9|792.3|21
1644603130000|2022-02-11 18:12:10|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|12
1644603140000|2022-02-11 18:12:20|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|0
1644603150000|2022-02-11 18:12:30|793.1|792.5|793.1|792.5|793.2|792.6|793.1|792.5|13
1644603160000|2022-02-11 18:12:40|||||||||5
1644603170000|2022-02-11 18:12:50|793|792.4|793.2|792.6|793.2|792.6|793|792.4|13
1644603180000|2022-02-11 18:13:00|793.1|792.5|792.9|792.3|793.1|792.5|792.9|792.3|5
1644603190000|2022-02-11 18:13:10|793|792.4|793.1|792.5|793.1|792.5|793|792.4|4
1644603200000|2022-02-11 18:13:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|13
1644603210000|2022-02-11 18:13:30|||||||||27
1644603220000|2022-02-11 18:13:40|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|4
1644603230000|2022-02-11 18:13:50|793.2|792.6|793.4|792.8|793.4|792.8|793.2|792.6|4
1644603240000|2022-02-11 18:14:00|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|13
1644603250000|2022-02-11 18:14:10|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|1
1644603260000|2022-02-11 18:14:20|793.3|792.7|793.7|793.1|793.7|793.1|793.3|792.7|43
1644603270000|2022-02-11 18:14:30|793.8|793.2|793.7|793.1|794|793.4|793.7|793.1|52
1644603280000|2022-02-11 18:14:40|||||||||6
1644603290000|2022-02-11 18:14:50|793.8|793.2|793.7|793.1|793.8|793.2|793.7|793.1|15
1644603300000|2022-02-11 18:15:00|793.6|793|793.7|793.1|793.7|793.1|793.6|793|3
1644603310000|2022-02-11 18:15:10|793.6|793|793.6|793|793.6|793|793.6|793|3
1644603320000|2022-02-11 18:15:20|||||||||2
1644603330000|2022-02-11 18:15:30|793.5|792.9|793.6|793|793.6|793|793.5|792.9|7
1644603340000|2022-02-11 18:15:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|5
1644603350000|2022-02-11 18:15:50|||||||||2
1644603360000|2022-02-11 18:16:00|793.3|792.7|793.1|792.5|793.3|792.7|792.9|792.3|622
1644603370000|2022-02-11 18:16:10|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|3
1644603380000|2022-02-11 18:16:20|793|792.4|793|792.4|793|792.4|793|792.4|0
1644603390000|2022-02-11 18:16:30|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|8
1644603400000|2022-02-11 18:16:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|2
1644603410000|2022-02-11 18:16:50|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|4
1644603420000|2022-02-11 18:17:00|793|792.4|793|792.4|793.2|792.6|793|792.4|19
1644603430000|2022-02-11 18:17:10|792.9|792.3|792.7|792.1|792.9|792.3|792.7|792.1|9
1644603440000|2022-02-11 18:17:20|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|14
1644603450000|2022-02-11 18:17:30|||||||||1
1644603460000|2022-02-11 18:17:40|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|1
1644603470000|2022-02-11 18:17:50|||||||||2
1644603480000|2022-02-11 18:18:00|||||||||1
1644603490000|2022-02-11 18:18:10|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|3
1644603500000|2022-02-11 18:18:20|792.2|791.6|792.5|791.9|792.5|791.9|792.2|791.6|42
1644603510000|2022-02-11 18:18:30|792.4|791.8|792.4|791.8|792.4|791.8|792.3|791.7|10
1644603520000|2022-02-11 18:18:40|792.3|791.7|792.3|791.7|792.4|791.8|792.3|791.7|2
1644603530000|2022-02-11 18:18:50|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|7
1644603540000|2022-02-11 18:19:00|792.3|791.7|792.5|791.9|792.5|791.9|792.2|791.6|9
1644603550000|2022-02-11 18:19:10|792.6|792|792.7|792.1|792.7|792.1|792.6|792|4
1644603560000|2022-02-11 18:19:20|||||||||1
1644603570000|2022-02-11 18:19:30|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|9
1644603580000|2022-02-11 18:19:40|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|2
1644603590000|2022-02-11 18:19:50|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|3
1644603610000|2022-02-11 18:20:10|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|14
1644603620000|2022-02-11 18:20:20|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1644603630000|2022-02-11 18:20:30|792.4|791.8|792.7|792.1|792.7|792.1|792.4|791.8|3
1644603640000|2022-02-11 18:20:40|792.5|791.9|792.5|791.9|792.5|791.9|792.4|791.8|4
1644603650000|2022-02-11 18:20:50|||||||||1
1644603660000|2022-02-11 18:21:00|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|9
1644603670000|2022-02-11 18:21:10|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|5
1644603680000|2022-02-11 18:21:20|792.4|791.8|792.3|791.7|792.4|791.8|792.2|791.6|9
1644603690000|2022-02-11 18:21:30|||||||||2
1644603700000|2022-02-11 18:21:40|792.2|791.6|792.3|791.7|792.3|791.7|792.2|791.6|8
1644603720000|2022-02-11 18:22:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1
1644603730000|2022-02-11 18:22:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|4
1644603740000|2022-02-11 18:22:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|1
1644603750000|2022-02-11 18:22:30|792.5|791.9|792.7|792.1|792.7|792.1|792.4|791.8|4
1644603760000|2022-02-11 18:22:40|792.5|791.9|792.4|791.8|792.5|791.9|792.2|791.6|7
1644603770000|2022-02-11 18:22:50|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|1
1644603780000|2022-02-11 18:23:00|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|24
1644603790000|2022-02-11 18:23:10|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|10
1644603800000|2022-02-11 18:23:20|||||||||2
1644603810000|2022-02-11 18:23:30|||||||||3
1644603820000|2022-02-11 18:23:40|792.3|791.7|792.3|791.7|792.3|791.7|792.2|791.6|9
1644603830000|2022-02-11 18:23:50|||||||||9
1644603840000|2022-02-11 18:24:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|5
1644603850000|2022-02-11 18:24:10|||||||||1
1644603860000|2022-02-11 18:24:20|||||||||1
1644603870000|2022-02-11 18:24:30|||||||||9
1644603880000|2022-02-11 18:24:40|792|791.4|792|791.4|792|791.4|792|791.4|4
1644603890000|2022-02-11 18:24:50|792.2|791.6|792|791.4|792.2|791.6|792|791.4|1
1644603900000|2022-02-11 18:25:00|||||||||4
1644603910000|2022-02-11 18:25:10|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|9
1644603920000|2022-02-11 18:25:20|791.9|791.3|791.4|790.8|791.9|791.3|791.4|790.8|22
1644603930000|2022-02-11 18:25:30|791.3|790.7|791.4|790.8|791.4|790.8|791.2|790.6|28
1644603940000|2022-02-11 18:25:40|791.3|790.7|791.3|790.7|791.3|790.7|791.2|790.6|17
1644603950000|2022-02-11 18:25:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|9
1644603960000|2022-02-11 18:26:00|791.5|790.9|791.9|791.3|792|791.4|791.5|790.9|75
1644603970000|2022-02-11 18:26:10|791.8|791.2|791.8|791.2|791.8|791.2|791.7|791.1|2
1644603980000|2022-02-11 18:26:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1644603990000|2022-02-11 18:26:30|791.8|791.2|791.7|791.1|791.9|791.3|791.7|791.1|13
1644604000000|2022-02-11 18:26:40|||||||||2
1644604010000|2022-02-11 18:26:50|||||||||2
1644604020000|2022-02-11 18:27:00|||||||||2
1644604030000|2022-02-11 18:27:10|||||||||2
1644604040000|2022-02-11 18:27:20|||||||||11
1644604050000|2022-02-11 18:27:30|||||||||3
1644604060000|2022-02-11 18:27:40|791.4|790.8|791.4|790.8|791.5|790.9|791.4|790.8|3
1644604070000|2022-02-11 18:27:50|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|4
1644604080000|2022-02-11 18:28:00|791.5|790.9|792|791.4|792|791.4|791.5|790.9|68
1644604090000|2022-02-11 18:28:10|791.9|791.3|792|791.4|792|791.4|791.9|791.3|35
1644604100000|2022-02-11 18:28:20|791.9|791.3|791.9|791.3|792|791.4|791.9|791.3|6
1644604110000|2022-02-11 18:28:30|||||||||3
1644604120000|2022-02-11 18:28:40|||||||||8
1644604130000|2022-02-11 18:28:50|||||||||2
1644604140000|2022-02-11 18:29:00|792.2|791.6|792|791.4|792.2|791.6|792|791.4|3
1644604150000|2022-02-11 18:29:10|792.2|791.6|792|791.4|792.2|791.6|792|791.4|1
1644604160000|2022-02-11 18:29:20|792.2|791.6|791.9|791.3|792.2|791.6|791.9|791.3|7
1644604170000|2022-02-11 18:29:30|792|791.4|792.3|791.7|792.4|791.8|792|791.4|8
1644604180000|2022-02-11 18:29:40|792.4|791.8|792.2|791.6|792.4|791.8|792.2|791.6|12
1644604190000|2022-02-11 18:29:50|792|791.4|792.2|791.6|792.2|791.6|792|791.4|10
1644604200000|2022-02-11 18:30:00|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|3
1644604210000|2022-02-11 18:30:10|792.3|791.7|792.4|791.8|792.4|791.8|792.3|791.7|12
1644604220000|2022-02-11 18:30:20|792.3|791.7|792.2|791.6|792.4|791.8|792.2|791.6|2
1644604230000|2022-02-11 18:30:30|||||||||6
1644604240000|2022-02-11 18:30:40|792.3|791.7|792.6|792|792.8|792.2|792.2|791.6|32
1644604250000|2022-02-11 18:30:50|792.5|791.9|792.7|792.1|792.7|792.1|792.5|791.9|11
1644604260000|2022-02-11 18:31:00|792.8|792.2|792.5|791.9|792.8|792.2|792.5|791.9|8
1644604270000|2022-02-11 18:31:10|792.6|792|792.9|792.3|792.9|792.3|792.6|792|24
1644604280000|2022-02-11 18:31:20|793|792.4|793.2|792.6|793.2|792.6|793|792.4|29
1644604290000|2022-02-11 18:31:30|793.1|792.5|793.4|792.8|793.8|793.2|793|792.4|23
1644604300000|2022-02-11 18:31:40|793.5|792.9|794.2|793.6|794.2|793.6|793.5|792.9|76
1644604310000|2022-02-11 18:31:50|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|24
1644604320000|2022-02-11 18:32:00|794.2|793.6|794.4|793.8|794.4|793.8|794.2|793.6|13
1644604330000|2022-02-11 18:32:10|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|13
1644604340000|2022-02-11 18:32:20|794.3|793.7|794.4|793.8|794.4|793.8|794.2|793.6|21
1644604350000|2022-02-11 18:32:30|794.7|794.1|794.9|794.3|794.9|794.3|794.6|794|29
1644604360000|2022-02-11 18:32:40|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|164
1644604370000|2022-02-11 18:32:50|795.6|795|795.5|794.9|795.7|795.1|795.4|794.8|12
1644604380000|2022-02-11 18:33:00|795.6|795|796.3|795.7|796.3|795.7|795.5|794.9|92
1644604390000|2022-02-11 18:33:10|796|795.4|795.9|795.3|796.1|795.5|795.9|795.3|57
1644604400000|2022-02-11 18:33:20|795.8|795.2|796.2|795.6|796.2|795.6|795.8|795.2|31
1644604410000|2022-02-11 18:33:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|41
1644604420000|2022-02-11 18:33:40|||||||||12
1644604430000|2022-02-11 18:33:50|796.5|795.9|796.4|795.8|796.8|796.2|796.4|795.8|22
1644604440000|2022-02-11 18:34:00|796.2|795.6|796.3|795.7|796.4|795.8|796.2|795.6|20
1644604450000|2022-02-11 18:34:10|796.5|795.9|796.5|795.9|796.5|795.9|796.4|795.8|25
1644604460000|2022-02-11 18:34:20|796.4|795.8|796.7|796.1|796.9|796.3|796.4|795.8|12
1644604470000|2022-02-11 18:34:30|796.8|796.2|796.5|795.9|796.8|796.2|796.3|795.7|18
1644604480000|2022-02-11 18:34:40|796.7|796.1|796.7|796.1|796.7|796.1|796.5|795.9|42
1644604490000|2022-02-11 18:34:50|796.8|796.2|796.8|796.2|796.9|796.3|796.8|796.2|8
1644604500000|2022-02-11 18:35:00|796.9|796.3|796.4|795.8|797|796.4|796.4|795.8|27
1644604510000|2022-02-11 18:35:10|796.3|795.7|795.7|795.1|796.3|795.7|795.7|795.1|109
1644604520000|2022-02-11 18:35:20|795.5|794.9|795.8|795.2|795.8|795.2|795.5|794.9|33
1644604530000|2022-02-11 18:35:30|795.7|795.1|795.8|795.2|795.9|795.3|795.7|795.1|7
1644604540000|2022-02-11 18:35:40|795.7|795.1|796|795.4|796|795.4|795.7|795.1|91
1644604550000|2022-02-11 18:35:50|795.8|795.2|796|795.4|796|795.4|795.7|795.1|2
1644604560000|2022-02-11 18:36:00|796.2|795.6|796.8|796.2|796.8|796.2|796|795.4|64
1644604570000|2022-02-11 18:36:10|796.9|796.3|797.7|797.1|797.9|797.3|796.9|796.3|44
1644604580000|2022-02-11 18:36:20|797.8|797.2|799.7|799.1|799.7|799.1|797.8|797.2|86
1644604590000|2022-02-11 18:36:30|799.5|798.9|799.8|799.2|799.8|799.2|799.5|798.9|35
1644604600000|2022-02-11 18:36:40|799.7|799.1|800.4|799.8|801|800.4|799.7|799.1|89
1644604610000|2022-02-11 18:36:50|800.3|799.7|800.2|799.6|800.6|800|799.7|799.1|133
1644604620000|2022-02-11 18:37:00|800.1|799.5|799.8|799.2|800.3|799.7|799.8|799.2|33
1644604630000|2022-02-11 18:37:10|799.7|799.1|799.7|799.1|799.8|799.2|799.6|799|26
1644604640000|2022-02-11 18:37:20|799.8|799.2|800.5|799.9|800.6|800|799.8|799.2|88
1644604650000|2022-02-11 18:37:30|800.6|800|800.3|799.7|800.6|800|800.2|799.6|22
1644604660000|2022-02-11 18:37:40|800.2|799.6|800.6|800|800.8|800.2|800.2|799.6|38
1644604670000|2022-02-11 18:37:50|||||||||31
1644604680000|2022-02-11 18:38:00|800.5|799.9|800.3|799.7|800.5|799.9|800.1|799.5|52
1644604690000|2022-02-11 18:38:10|800.1|799.5|799.9|799.3|800.3|799.7|799.9|799.3|16
1644604700000|2022-02-11 18:38:20|800.1|799.5|800.3|799.7|800.6|800|800.1|799.5|53
1644604710000|2022-02-11 18:38:30|800.4|799.8|800.1|799.5|800.4|799.8|799.9|799.3|23
1644604720000|2022-02-11 18:38:40|800.3|799.7|800.8|800.2|800.8|800.2|800.3|799.7|70
1644604730000|2022-02-11 18:38:50|800.9|800.3|801.3|800.7|801.3|800.7|800.9|800.3|99
1644604740000|2022-02-11 18:39:00|801.5|800.9|800.7|800.1|801.6|801|800.7|800.1|67
1644604750000|2022-02-11 18:39:10|800.3|799.7|799.4|798.8|800.6|800|799.4|798.8|78
1644604760000|2022-02-11 18:39:20|799.3|798.7|799.5|798.9|799.7|799.1|799.2|798.6|34
1644604770000|2022-02-11 18:39:30|799.6|799|799.5|798.9|799.8|799.2|799.5|798.9|11
1644604780000|2022-02-11 18:39:40|799.4|798.8|799.5|798.9|799.5|798.9|799.3|798.7|120
1644604790000|2022-02-11 18:39:50|799.9|799.3|799.8|799.2|799.9|799.3|799.8|799.2|20
1644604800000|2022-02-11 18:40:00|799.9|799.3|800.3|799.7|800.3|799.7|799.8|799.2|21
1644604810000|2022-02-11 18:40:10|800.5|799.9|800.8|800.2|801.1|800.5|800.5|799.9|23
1644604820000|2022-02-11 18:40:20|800.9|800.3|800.4|799.8|800.9|800.3|800.3|799.7|23
1644604830000|2022-02-11 18:40:30|800.5|799.9|800.1|799.5|800.5|799.9|800|799.4|51
1644604840000|2022-02-11 18:40:40|799.9|799.3|799.9|799.3|799.9|799.3|799.7|799.1|38
1644604850000|2022-02-11 18:40:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|3
1644604860000|2022-02-11 18:41:00|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|8
1644604870000|2022-02-11 18:41:10|800|799.4|800|799.4|800|799.4|799.9|799.3|19
1644604880000|2022-02-11 18:41:20|||||||||11
1644604890000|2022-02-11 18:41:30|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|94
1644604900000|2022-02-11 18:41:40|800|799.4|800.1|799.5|800.1|799.5|800|799.4|31
1644604910000|2022-02-11 18:41:50|800|799.4|800.1|799.5|800.1|799.5|800|799.4|8
1644604920000|2022-02-11 18:42:00|800|799.4|800.1|799.5|800.1|799.5|800|799.4|73
1644604930000|2022-02-11 18:42:10|||||||||3
1644604940000|2022-02-11 18:42:20|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1644605000000|2022-02-11 18:43:20|800.6|800|800.6|800|800.6|800|800.6|800|393
1644605080000|2022-02-11 18:44:40|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|849
1644605090000|2022-02-11 18:44:50|803.6|803|803.2|802.6|803.8|803.2|803.2|802.6|42
1644605100000|2022-02-11 18:45:00|803.3|802.7|803.3|802.7|803.3|802.7|803.2|802.6|21
1644605110000|2022-02-11 18:45:10|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|8
1644605120000|2022-02-11 18:45:20|803|802.4|803|802.4|803|802.4|803|802.4|15
1644605190000|2022-02-11 18:46:30|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|0
1644605200000|2022-02-11 18:46:40|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|0
1644605220000|2022-02-11 18:47:00|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|0
1644605230000|2022-02-11 18:47:10|804.3|803.7|804.3|803.7|804.3|803.7|804.3|803.7|0
1644605250000|2022-02-11 18:47:30|804.5|803.9|804.5|803.9|804.5|803.9|804.5|803.9|0
1644605260000|2022-02-11 18:47:40|804|803.4|804|803.4|804|803.4|804|803.4|0
1644605280000|2022-02-11 18:48:00|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|0
1644605290000|2022-02-11 18:48:10|802.7|802.1|802.7|802.1|802.9|802.3|802.7|802.1|802
1644605300000|2022-02-11 18:48:20|802.4|801.8|803.2|802.6|803.2|802.6|802.3|801.7|56
1644605310000|2022-02-11 18:48:30|803.1|802.5|803.2|802.6|803.3|802.7|803.1|802.5|26
1644605320000|2022-02-11 18:48:40|803.1|802.5|802.9|802.3|803.2|802.6|802.9|802.3|10
1644605330000|2022-02-11 18:48:50|802.7|802.1|802.6|802|802.7|802.1|802.4|801.8|13
1644605340000|2022-02-11 18:49:00|802.7|802.1|803.1|802.5|803.2|802.6|802.7|802.1|21
1644605350000|2022-02-11 18:49:10|803.2|802.6|803.7|803.1|803.7|803.1|802.9|802.3|52
1644605360000|2022-02-11 18:49:20|803.6|803|803.8|803.2|803.8|803.2|803.4|802.8|13
1644605370000|2022-02-11 18:49:30|803.7|803.1|803.4|802.8|803.8|803.2|803.3|802.7|25
1644605380000|2022-02-11 18:49:40|803.3|802.7|804.1|803.5|804.2|803.6|803.3|802.7|56
1644605390000|2022-02-11 18:49:50|804.2|803.6|804.8|804.2|804.8|804.2|804.2|803.6|12
1644605400000|2022-02-11 18:50:00|804.6|804|804.8|804.2|804.9|804.3|804.6|804|64
1644605410000|2022-02-11 18:50:10|804.9|804.3|805.3|804.7|805.4|804.8|804.9|804.3|36
1644605420000|2022-02-11 18:50:20|805.2|804.6|804.6|804|805.2|804.6|804.6|804|27
1644605430000|2022-02-11 18:50:30|804.5|803.9|804.4|803.8|804.6|804|804.2|803.6|9
1644605440000|2022-02-11 18:50:40|804.5|803.9|805.2|804.6|805.2|804.6|804.5|803.9|17
1644605450000|2022-02-11 18:50:50|804.9|804.3|805.1|804.5|805.5|804.9|804.9|804.3|30
1644605460000|2022-02-11 18:51:00|805.2|804.6|805.5|804.9|805.5|804.9|805.2|804.6|71
1644605470000|2022-02-11 18:51:10|805.6|805|805.4|804.8|805.7|805.1|805.2|804.6|39
1644605480000|2022-02-11 18:51:20|805.2|804.6|805.2|804.6|805.4|804.8|805.1|804.5|18
1644605490000|2022-02-11 18:51:30|805.4|804.8|805.5|804.9|805.5|804.9|804.7|804.1|30
1644605500000|2022-02-11 18:51:40|805.4|804.8|804.6|804|805.6|805|804.6|804|34
1644605510000|2022-02-11 18:51:50|804.7|804.1|802.6|802|804.7|804.1|802.2|801.6|79
1644605520000|2022-02-11 18:52:00|802.7|802.1|802.9|802.3|802.9|802.3|802.2|801.6|86
1644605530000|2022-02-11 18:52:10|803.1|802.5|802.5|801.9|803.1|802.5|802.5|801.9|26
1644605540000|2022-02-11 18:52:20|802.6|802|802.6|802|803.1|802.5|802.4|801.8|46
1644605550000|2022-02-11 18:52:30|802.4|801.8|802.5|801.9|802.6|802|802.4|801.8|16
1644605560000|2022-02-11 18:52:40|802.8|802.2|803|802.4|803|802.4|802.7|802.1|32
1644605570000|2022-02-11 18:52:50|803.1|802.5|802.6|802|803.1|802.5|802.6|802|21
1644605580000|2022-02-11 18:53:00|802.7|802.1|802.9|802.3|802.9|802.3|802|801.4|34
1644605590000|2022-02-11 18:53:10|803|802.4|803.1|802.5|803.1|802.5|803|802.4|10
1644605600000|2022-02-11 18:53:20|803.4|802.8|804|803.4|804|803.4|803.4|802.8|26
1644605610000|2022-02-11 18:53:30|803.9|803.3|804.2|803.6|804.2|803.6|803.9|803.3|19
1644605620000|2022-02-11 18:53:40|804.3|803.7|804.6|804|804.6|804|804.3|803.7|16
1644605630000|2022-02-11 18:53:50|804.5|803.9|805|804.4|805|804.4|804.5|803.9|50
1644605640000|2022-02-11 18:54:00|805.1|804.5|805.5|804.9|805.5|804.9|805.1|804.5|25
1644605650000|2022-02-11 18:54:10|805.4|804.8|805.4|804.8|805.5|804.9|805.4|804.8|6
1644605660000|2022-02-11 18:54:20|805.6|805|806|805.4|806.1|805.5|805.6|805|19
1644605670000|2022-02-11 18:54:30|806.1|805.5|806|805.4|806.7|806.1|806|805.4|83
1644605680000|2022-02-11 18:54:40|805.9|805.3|805.4|804.8|806|805.4|805.4|804.8|31
1644605690000|2022-02-11 18:54:50|805.2|804.6|805|804.4|805.2|804.6|805|804.4|13
1644605700000|2022-02-11 18:55:00|804.8|804.2|805.1|804.5|805.1|804.5|804.7|804.1|30
1644605710000|2022-02-11 18:55:10|805.4|804.8|805|804.4|805.4|804.8|804.9|804.3|21
1644605720000|2022-02-11 18:55:20|805.1|804.5|805.5|804.9|805.5|804.9|805.1|804.5|12
1644605730000|2022-02-11 18:55:30|805.6|805|805.5|804.9|805.7|805.1|805.5|804.9|22
1644605740000|2022-02-11 18:55:40|806|805.4|806|805.4|806.1|805.5|806|805.4|77
1644605750000|2022-02-11 18:55:50|805.6|805|806.6|806|806.6|806|805.6|805|33
1644605760000|2022-02-11 18:56:00|806.4|805.8|807.4|806.8|807.5|806.9|806.4|805.8|64
1644605770000|2022-02-11 18:56:10|807.2|806.6|808.2|807.6|808.3|807.7|807.2|806.6|40
1644605780000|2022-02-11 18:56:20|808.3|807.7|808.1|807.5|808.3|807.7|808|807.4|21
1644605790000|2022-02-11 18:56:30|808.4|807.8|809.3|808.7|809.3|808.7|808.4|807.8|61
1644605800000|2022-02-11 18:56:40|809.1|808.5|809.4|808.8|809.4|808.8|808.9|808.3|66
1644605810000|2022-02-11 18:56:50|809.2|808.6|809.4|808.8|809.6|809|809.2|808.6|58
1644605820000|2022-02-11 18:57:00|809.2|808.6|810|809.4|810|809.4|809.1|808.5|49
1644605830000|2022-02-11 18:57:10|810.1|809.5|810.9|810.3|811|810.4|810.1|809.5|93
1644605840000|2022-02-11 18:57:20|811.1|810.5|811.4|810.8|811.6|811|811|810.4|117
1644605850000|2022-02-11 18:57:30|811.2|810.6|811.7|811.1|812|811.4|811.2|810.6|129
1644605860000|2022-02-11 18:57:40|811.2|810.6|810.9|810.3|811.6|811|810.9|810.3|87
1644605870000|2022-02-11 18:57:50|810.7|810.1|811.1|810.5|811.4|810.8|810.7|810.1|47
1644605880000|2022-02-11 18:58:00|811.2|810.6|810.1|809.5|811.5|810.9|809.6|809|88
1644605890000|2022-02-11 18:58:10|810.4|809.8|810.1|809.5|810.6|810|810.1|809.5|27
1644605900000|2022-02-11 18:58:20|810.4|809.8|810.1|809.5|810.4|809.8|809.7|809.1|19
1644605910000|2022-02-11 18:58:30|810.2|809.6|809.7|809.1|810.6|810|809.7|809.1|71
1644605920000|2022-02-11 18:58:40|809.8|809.2|809.4|808.8|810|809.4|809.2|808.6|36
1644605930000|2022-02-11 18:58:50|809.6|809|808.7|808.1|809.7|809.1|808.4|807.8|66
1644605940000|2022-02-11 18:59:00|808.9|808.3|809.1|808.5|809.1|808.5|808.7|808.1|44
1644605950000|2022-02-11 18:59:10|809|808.4|809.1|808.5|809.1|808.5|808.9|808.3|27
1644605960000|2022-02-11 18:59:20|809.4|808.8|809.1|808.5|809.6|809|809.1|808.5|28
1644605970000|2022-02-11 18:59:30|809.4|808.8|808.6|808|809.5|808.9|808.4|807.8|26
1644605980000|2022-02-11 18:59:40|808.4|807.8|809.1|808.5|809.1|808.5|808.2|807.6|14
1644605990000|2022-02-11 18:59:50|809|808.4|808.1|807.5|809.1|808.5|808.1|807.5|85
1644606000000|2022-02-11 19:00:00|808.3|807.7|808.6|808|809|808.4|808.3|807.7|52
1644606010000|2022-02-11 19:00:10|808.5|807.9|808.4|807.8|808.6|808|808.1|807.5|39
1644606020000|2022-02-11 19:00:20|808.2|807.6|808.2|807.6|808.4|807.8|808|807.4|19
1644606030000|2022-02-11 19:00:30|808|807.4|808|807.4|808.2|807.6|807.9|807.3|29
1644606040000|2022-02-11 19:00:40|808.1|807.5|808.4|807.8|808.4|807.8|808.1|807.5|34
1644606050000|2022-02-11 19:00:50|808.2|807.6|807.8|807.2|808.4|807.8|807.7|807.1|659
1644606060000|2022-02-11 19:01:00|807.9|807.3|807.8|807.2|808.2|807.6|807.6|807|45
1644606070000|2022-02-11 19:01:10|808|807.4|807.8|807.2|808.1|807.5|807.6|807|26
1644606080000|2022-02-11 19:01:20|807.7|807.1|808.1|807.5|808.3|807.7|807.7|807.1|27
1644606090000|2022-02-11 19:01:30|808|807.4|808|807.4|808.3|807.7|807.9|807.3|38
1644606100000|2022-02-11 19:01:40|807.9|807.3|806.7|806.1|808.1|807.5|806.4|805.8|164
1644606110000|2022-02-11 19:01:50|806|805.4|805.8|805.2|806.1|805.5|805.5|804.9|59
1644606120000|2022-02-11 19:02:00|806.1|805.5|804.8|804.2|806.3|805.7|804.8|804.2|49
1644606130000|2022-02-11 19:02:10|805.1|804.5|804.8|804.2|805.2|804.6|804.3|803.7|39
1644606140000|2022-02-11 19:02:20|805.1|804.5|804.6|804|805.5|804.9|804.6|804|25
1644606150000|2022-02-11 19:02:30|804.2|803.6|804.6|804|805|804.4|804.1|803.5|51
1644606160000|2022-02-11 19:02:40|804.8|804.2|805.1|804.5|805.6|805|804.8|804.2|44
1644606170000|2022-02-11 19:02:50|805.2|804.6|805.1|804.5|805.5|804.9|805.1|804.5|25
1644606180000|2022-02-11 19:03:00|805.2|804.6|805.3|804.7|805.5|804.9|805.1|804.5|28
1644606190000|2022-02-11 19:03:10|805.2|804.6|804.7|804.1|805.2|804.6|804.5|803.9|23
1644606200000|2022-02-11 19:03:20|804.8|804.2|804.8|804.2|805.1|804.5|804.7|804.1|19
1644606210000|2022-02-11 19:03:30|804.7|804.1|804.4|803.8|804.8|804.2|804.3|803.7|31
1644606220000|2022-02-11 19:03:40|804.6|804|804.1|803.5|804.6|804|804.1|803.5|29
1644606230000|2022-02-11 19:03:50|804.3|803.7|802.2|801.6|804.4|803.8|802.2|801.6|50
1644606240000|2022-02-11 19:04:00|802.4|801.8|803.1|802.5|803.1|802.5|802.1|801.5|54
1644606250000|2022-02-11 19:04:10|803.2|802.6|803.7|803.1|803.7|803.1|803.2|802.6|40
1644606260000|2022-02-11 19:04:20|803.6|803|804.1|803.5|804.3|803.7|803.3|802.7|116
1644606270000|2022-02-11 19:04:30|804|803.4|804.6|804|805|804.4|804|803.4|76
1644606280000|2022-02-11 19:04:40|804.4|803.8|804.6|804|804.9|804.3|804.4|803.8|18
1644606290000|2022-02-11 19:04:50|804.5|803.9|804.6|804|804.6|804|804.3|803.7|60
1644606300000|2022-02-11 19:05:00|804.5|803.9|804.8|804.2|804.8|804.2|804.1|803.5|103
1644606310000|2022-02-11 19:05:10|805|804.4|804.8|804.2|805.2|804.6|804.7|804.1|15
1644606320000|2022-02-11 19:05:20|804.9|804.3|805.3|804.7|805.4|804.8|804.8|804.2|18
1644606330000|2022-02-11 19:05:30|805|804.4|805.3|804.7|805.5|804.9|805|804.4|39
1644606340000|2022-02-11 19:05:40|805.2|804.6|805.3|804.7|805.3|804.7|805|804.4|48
1644606350000|2022-02-11 19:05:50|805.4|804.8|805.1|804.5|805.4|804.8|805.1|804.5|11
1644606360000|2022-02-11 19:06:00|805.2|804.6|805|804.4|805.2|804.6|805|804.4|33
1644606370000|2022-02-11 19:06:10|804.9|804.3|804.7|804.1|804.9|804.3|804.7|804.1|36
1644606380000|2022-02-11 19:06:20|804.4|803.8|804.9|804.3|804.9|804.3|804.4|803.8|1117
1644606390000|2022-02-11 19:06:30|804.7|804.1|805.4|804.8|805.4|804.8|804.7|804.1|38
1644606400000|2022-02-11 19:06:40|805.5|804.9|805|804.4|805.6|805|805|804.4|84
1644606410000|2022-02-11 19:06:50|805.1|804.5|805|804.4|805.2|804.6|805|804.4|14
1644606420000|2022-02-11 19:07:00|805.1|804.5|805.6|805|805.6|805|805|804.4|53
1644606430000|2022-02-11 19:07:10|805.7|805.1|806|805.4|806.6|806|805.7|805.1|196
1644606440000|2022-02-11 19:07:20|806.3|805.7|806.8|806.2|807.1|806.5|806.3|805.7|79
1644606450000|2022-02-11 19:07:30|806.5|805.9|806.7|806.1|806.9|806.3|806.5|805.9|58
1644606460000|2022-02-11 19:07:40|806.8|806.2|806.5|805.9|806.8|806.2|806.4|805.8|6
1644606470000|2022-02-11 19:07:50|806.3|805.7|806.4|805.8|806.5|805.9|806.3|805.7|55
1644606480000|2022-02-11 19:08:00|806.5|805.9|806.4|805.8|806.5|805.9|806.3|805.7|20
1644606490000|2022-02-11 19:08:10|806.5|805.9|805.5|804.9|806.5|805.9|805.5|804.9|83
1644606500000|2022-02-11 19:08:20|805.3|804.7|805.8|805.2|805.8|805.2|805.3|804.7|88
1644606510000|2022-02-11 19:08:30|805.7|805.1|805.8|805.2|805.8|805.2|805.4|804.8|22
1644606520000|2022-02-11 19:08:40|805.7|805.1|803.5|802.9|805.7|805.1|803.5|802.9|62
1644606530000|2022-02-11 19:08:50|803.3|802.7|803.5|802.9|803.5|802.9|803|802.4|68
1644606540000|2022-02-11 19:09:00|803.8|803.2|804.5|803.9|804.5|803.9|803.8|803.2|62
1644606550000|2022-02-11 19:09:10|804.7|804.1|805.8|805.2|805.8|805.2|804.7|804.1|45
1644606560000|2022-02-11 19:09:20|805.7|805.1|805.3|804.7|806|805.4|805.2|804.6|26
1644606570000|2022-02-11 19:09:30|805.2|804.6|805.7|805.1|805.8|805.2|805|804.4|42
1644606580000|2022-02-11 19:09:40|805.8|805.2|806.3|805.7|806.4|805.8|805.8|805.2|65
1644606590000|2022-02-11 19:09:50|806.4|805.8|806.4|805.8|806.5|805.9|806.2|805.6|25
1644606600000|2022-02-11 19:10:00|806.5|805.9|806.5|805.9|806.7|806.1|806.3|805.7|107
1644606610000|2022-02-11 19:10:10|806.7|806.1|806.5|805.9|806.8|806.2|806.5|805.9|107
1644606620000|2022-02-11 19:10:20|806.7|806.1|806.8|806.2|806.8|806.2|806.5|805.9|41
1644606630000|2022-02-11 19:10:30|807.2|806.6|807.4|806.8|807.6|807|807.2|806.6|44
1644606640000|2022-02-11 19:10:40|807.6|807|807.4|806.8|807.7|807.1|807.4|806.8|48
1644606650000|2022-02-11 19:10:50|807.7|807.1|808.4|807.8|808.4|807.8|807.7|807.1|130
1644606660000|2022-02-11 19:11:00|808.6|808|808.5|807.9|809|808.4|808.4|807.8|57
1644606670000|2022-02-11 19:11:10|808.3|807.7|808|807.4|808.5|807.9|808|807.4|55
1644606680000|2022-02-11 19:11:20|808.3|807.7|808.5|807.9|808.5|807.9|808|807.4|25
1644606690000|2022-02-11 19:11:30|808.3|807.7|808|807.4|808.5|807.9|808|807.4|60
1644606700000|2022-02-11 19:11:40|808.1|807.5|808|807.4|808.2|807.6|807.8|807.2|62
1644606710000|2022-02-11 19:11:50|807.9|807.3|807.5|806.9|807.9|807.3|807.4|806.8|21
1644606720000|2022-02-11 19:12:00|807.8|807.2|808.3|807.7|808.3|807.7|807.5|806.9|39
1644606730000|2022-02-11 19:12:10|808.4|807.8|808|807.4|808.4|807.8|807.9|807.3|42
1644606740000|2022-02-11 19:12:20|807.8|807.2|808.1|807.5|808.3|807.7|807.8|807.2|89
1644606750000|2022-02-11 19:12:30|808|807.4|808.2|807.6|808.5|807.9|807.8|807.2|31
1644606760000|2022-02-11 19:12:40|808|807.4|807|806.4|808|807.4|807|806.4|59
1644606770000|2022-02-11 19:12:50|807.2|806.6|806.2|805.6|807.2|806.6|806|805.4|91
1644606780000|2022-02-11 19:13:00|806|805.4|805.2|804.6|806.2|805.6|805.1|804.5|68
1644606790000|2022-02-11 19:13:10|805|804.4|804.8|804.2|805.3|804.7|804.7|804.1|40
1644606800000|2022-02-11 19:13:20|804.7|804.1|804.7|804.1|804.9|804.3|804.5|803.9|58
1644606810000|2022-02-11 19:13:30|804.8|804.2|805.1|804.5|805.4|804.8|804.1|803.5|57
1644606820000|2022-02-11 19:13:40|805|804.4|805|804.4|805.2|804.6|804.8|804.2|69
1644606830000|2022-02-11 19:13:50|804.2|803.6|803|802.4|804.2|803.6|802.7|802.1|100
1644606840000|2022-02-11 19:14:00|802.8|802.2|803.4|802.8|804.6|804|802.8|802.2|255
1644606850000|2022-02-11 19:14:10|803.2|802.6|803.4|802.8|804.1|803.5|802.7|802.1|355
1644606860000|2022-02-11 19:14:20|803.2|802.6|803|802.4|803.4|802.8|802.2|801.6|250
1644606870000|2022-02-11 19:14:30|802.9|802.3|803.5|802.9|803.7|803.1|802.9|802.3|1204
1644606880000|2022-02-11 19:14:40|803.6|803|803.5|802.9|804|803.4|803.4|802.8|284
1644606890000|2022-02-11 19:14:50|803.4|802.8|803.6|803|803.7|803.1|802.8|802.2|352
1644606900000|2022-02-11 19:15:00|803.3|802.3|802.6|802|803.3|802.3|802.3|801.7|496
1644606910000|2022-02-11 19:15:10|802.7|802.1|803.4|802.8|803.6|803|802.7|802.1|225
1644606920000|2022-02-11 19:15:20|803.6|803|803.4|802.8|803.6|803|803.4|802.8|17
1644606930000|2022-02-11 19:15:30|803.6|803|803.6|803|803.6|803|803.4|802.8|59
1644606940000|2022-02-11 19:15:40|803.4|802.8|803.9|803.3|803.9|803.3|803.4|802.8|34
1644606950000|2022-02-11 19:15:50|804.1|803.5|803.7|803.1|804.1|803.5|803.7|803.1|144
1644606960000|2022-02-11 19:16:00|803.9|803.3|803.8|803.2|803.9|803.3|803.8|803.2|798
1644606970000|2022-02-11 19:16:10|803.7|803.1|803.7|803.1|803.8|803.2|803.6|803|32
1644606980000|2022-02-11 19:16:20|803.6|803|803.6|803|803.6|803|803.6|803|83
1644606990000|2022-02-11 19:16:30|803.7|803.1|803.5|802.9|803.7|803.1|803.5|802.9|23
1644607000000|2022-02-11 19:16:40|803.9|803.3|803.8|803.2|803.9|803.3|803.8|803.2|47
1644607010000|2022-02-11 19:16:50|804.4|803.4|804.5|803.9|804.5|803.9|803.8|803.2|18
1644607020000|2022-02-11 19:17:00|804.7|804.1|805.2|804.6|805.2|804.6|804.7|804.1|53
1644607030000|2022-02-11 19:17:10|804.8|804.2|805.2|804.2|805.3|804.7|804.7|804.1|42
1644607040000|2022-02-11 19:17:20|805.1|804.1|805.7|805.1|805.7|805.1|804.9|804.1|284
1644607050000|2022-02-11 19:17:30|805.6|805|805.2|804.6|805.6|805|805.2|804.6|186
1644607060000|2022-02-11 19:17:40|804.9|804.3|804.7|804.1|804.9|804.3|804.6|804|6
1644607070000|2022-02-11 19:17:50|804.6|804|804.7|804.1|804.7|804.1|804.6|804|2
1644607080000|2022-02-11 19:18:00|804.8|804.2|804.6|804|804.8|804.2|804.6|804|7
1644607090000|2022-02-11 19:18:10|804.8|804.2|804.9|804.3|805.1|804.5|804.8|804.2|59
1644607100000|2022-02-11 19:18:20|805|804|804.7|804.1|805|804.1|804.7|804|3
1644607110000|2022-02-11 19:18:30|804.8|804.2|804.6|804|804.8|804.2|804.6|804|14
1644607120000|2022-02-11 19:18:40|804.7|804.1|804.6|804|804.7|804.1|804.6|804|11
1644607140000|2022-02-11 19:19:00|||||||||5
1644607150000|2022-02-11 19:19:10|804.7|804.1|804.7|804.1|804.7|804.1|804.6|804|33
1644607160000|2022-02-11 19:19:20|804.8|804.2|804.8|804.2|804.9|804.3|804.8|804.2|28
1644607170000|2022-02-11 19:19:30|804.6|804|804.7|804.1|804.7|804.1|804.6|804|44
1644607180000|2022-02-11 19:19:40|804.8|804.2|804.6|804|805.1|804.3|804.6|803.9|301
1644607190000|2022-02-11 19:19:50|804.2|803.6|803.9|803.3|804.3|803.7|803.9|803.3|54
1644800400000|2022-02-14 01:00:00|808.9|808.3|815|814|815.1|814.4|808.9|808.1|118
1644800410000|2022-02-14 01:00:10|814.7|814.1|813.4|812.8|816|815.4|813.3|812.3|66
1644800420000|2022-02-14 01:00:20|813.3|812.7|814|813.4|814|813.4|812|810.9|118
1644800430000|2022-02-14 01:00:30|814.4|813.7|814.4|813.8|815.5|814.8|814.3|813.7|23
1644800440000|2022-02-14 01:00:40|814.5|813.9|814.7|814.1|815.5|814.5|814.4|813.6|21
1644800450000|2022-02-14 01:00:50|814.4|813.8|814.2|813.6|814.6|814|813.9|813.3|27
1644800460000|2022-02-14 01:01:00|814.4|813.4|815.8|815.2|815.8|815.2|813.9|813.3|89
1644800470000|2022-02-14 01:01:10|816|815.4|816.6|816|816.7|816.1|815.9|815.3|76
1644800480000|2022-02-14 01:01:20|816.7|816.1|815.9|815.3|816.7|816.1|815.1|814.3|50
1644800490000|2022-02-14 01:01:30|816.3|815.7|816.3|815.3|816.6|815.8|816|815.3|17
1644800500000|2022-02-14 01:01:40|816.2|815.6|815.7|815.1|816.2|815.6|815.7|815.1|29
1644800510000|2022-02-14 01:01:50|815.4|814.8|816.2|815.6|816.2|815.6|815.3|814.7|26
1644800520000|2022-02-14 01:02:00|816.1|815.5|816.6|816|816.6|816|815.7|815.1|89
1644800530000|2022-02-14 01:02:10|816.5|815.9|816.8|816.2|816.8|816.2|816.1|815.5|15
1644800540000|2022-02-14 01:02:20|816.7|816.1|817.1|816.5|817.1|816.5|816.7|816.1|4
1644800550000|2022-02-14 01:02:30|817.2|816.6|815.8|815.2|817.2|816.6|815.7|815.1|12
1644800560000|2022-02-14 01:02:40|815.9|815.3|815.1|814.5|816.2|815.6|815.1|814.5|15
1644800570000|2022-02-14 01:02:50|815.3|814.7|816.2|815.6|816.2|815.6|815.3|814.7|21
1644800580000|2022-02-14 01:03:00|816.1|815.1|815.4|814.8|816.1|815.3|815.4|814.8|5
1644800590000|2022-02-14 01:03:10|815.2|814.6|815.2|814.6|815.2|814.6|815.1|814.5|9
1644800600000|2022-02-14 01:03:20|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|25
1644800610000|2022-02-14 01:03:30|815|814.4|813.8|813.2|815|814.4|813.8|813.2|48
1644800620000|2022-02-14 01:03:40|814|813.4|813.7|813.1|814.1|813.5|813.7|813.1|9
1644800630000|2022-02-14 01:03:50|813.8|813.2|814.8|814.2|814.8|814.2|813.7|813.1|22
1644800640000|2022-02-14 01:04:00|814.9|814.3|815.1|814.5|815.2|814.6|814.5|813.9|28
1644800650000|2022-02-14 01:04:10|815.2|814.6|813.8|813.2|815.2|814.6|813.8|813.2|20
1644800660000|2022-02-14 01:04:20|813.7|813.1|813.8|813.2|813.8|813.2|813.5|812.9|10
1644800670000|2022-02-14 01:04:30|814|813.4|814.3|813.7|814.3|813.7|814|813.4|4
1644800680000|2022-02-14 01:04:40|814.4|813.8|814.2|813.6|814.5|813.9|814.2|813.6|28
1644800690000|2022-02-14 01:04:50|814.8|814.2|814.8|814.2|814.9|814.3|814.8|814.2|50
1644800700000|2022-02-14 01:05:00|814.9|814.3|814.2|813.6|814.9|814.3|814.2|813.6|86
1644800710000|2022-02-14 01:05:10|814.1|813.5|814.1|813.5|814.3|813.7|813.8|813.2|19
1644800720000|2022-02-14 01:05:20|814.6|814|815.4|814.8|815.4|814.8|814.6|814|23
1644800730000|2022-02-14 01:05:30|815.3|814.7|814.9|814.3|815.3|814.7|814.8|814.2|4
1644800740000|2022-02-14 01:05:40|814.6|814|814.8|814.2|814.8|814.2|814.6|814|24
1644800750000|2022-02-14 01:05:50|814.6|814|814.6|814|814.6|814|814.6|814|3
1644800760000|2022-02-14 01:06:00|814.8|814.2|814.6|814|814.9|814.3|814.6|814|38
1644800770000|2022-02-14 01:06:10|||||||||3
1644800780000|2022-02-14 01:06:20|814.8|814.2|815.3|814.7|815.3|814.7|814.8|814.2|21
1644800790000|2022-02-14 01:06:30|815.4|814.8|815.3|814.7|815.5|814.9|815.2|814.6|12
1644800800000|2022-02-14 01:06:40|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1644800810000|2022-02-14 01:06:50|815.6|815|815.4|814.8|815.6|815|815.1|814.5|18
1644800820000|2022-02-14 01:07:00|815.3|814.7|815.2|814.6|815.3|814.7|815.1|814.5|12
1644800830000|2022-02-14 01:07:10|815.3|814.7|815.9|815.3|815.9|815.3|815.3|814.7|34
1644800840000|2022-02-14 01:07:20|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|9
1644800850000|2022-02-14 01:07:30|815.2|814.6|814.8|814.2|815.2|814.6|814.8|814.2|24
1644800860000|2022-02-14 01:07:40|813.9|813.8|813.8|813.2|813.9|813.8|813.8|813.2|10
1644800870000|2022-02-14 01:07:50|814.2|813.6|814.4|813.8|814.4|813.8|814.2|813.6|15
1644800880000|2022-02-14 01:08:00|814.3|813.7|814.7|814.1|814.7|814.1|814|813.4|39
1644800890000|2022-02-14 01:08:10|||||||||1
1644800900000|2022-02-14 01:08:20|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|9
1644800910000|2022-02-14 01:08:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|11
1644800920000|2022-02-14 01:08:40|815.4|814.8|815.9|815.3|816.3|815.7|815.4|814.8|25
1644800930000|2022-02-14 01:08:50|||||||||2
1644800940000|2022-02-14 01:09:00|815.8|815.2|815.6|815|815.8|815.2|815.6|815|5
1644800950000|2022-02-14 01:09:10|815.5|814.9|815.3|814.7|815.5|814.9|815.3|814.7|1
1644800960000|2022-02-14 01:09:20|815.4|814.8|815.9|815.3|815.9|815.3|815.4|814.8|8
1644800970000|2022-02-14 01:09:30|816|815.4|815.9|815.3|816|815.4|815.9|815.3|6
1644800980000|2022-02-14 01:09:40|815.8|815.2|815.9|815.3|815.9|815.3|815.8|815.2|9
1644801000000|2022-02-14 01:10:00|815.8|815.2|815.2|814.6|815.8|815.2|815.2|814.6|10
1644801010000|2022-02-14 01:10:10|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|8
1644801020000|2022-02-14 01:10:20|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|2
1644801030000|2022-02-14 01:10:30|814.9|814.3|814.8|814.2|814.9|814.3|814.8|814.2|12
1644801040000|2022-02-14 01:10:40|815.2|814.6|815.2|814.6|815.3|814.7|815.2|814.6|30
1644801060000|2022-02-14 01:11:00|815.3|814.7|814.8|814.2|815.3|814.7|814.8|814.2|10
1644801080000|2022-02-14 01:11:20|||||||||1
1644801090000|2022-02-14 01:11:30|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|10
1644801100000|2022-02-14 01:11:40|815|814.4|815.5|814.9|815.5|814.9|814.9|814.3|8
1644801110000|2022-02-14 01:11:50|816.4|815.8|816.6|815.6|816.6|815.8|816.4|815.6|24
1644801120000|2022-02-14 01:12:00|816.4|815.8|816|815.4|816.6|815.8|816|815.4|7
1644801130000|2022-02-14 01:12:10|815.8|815.2|815.7|815.1|815.8|815.2|815.7|815.1|3
1644801140000|2022-02-14 01:12:20|815.4|814.8|815.7|815.1|815.7|815.1|815.4|814.8|11
1644801150000|2022-02-14 01:12:30|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|5
1644801160000|2022-02-14 01:12:40|816|815.4|816.1|815.5|816.2|815.6|815.8|815.2|5
1644801170000|2022-02-14 01:12:50|||||||||1
1644801180000|2022-02-14 01:13:00|816.2|815.6|816.2|815.6|816.4|815.8|815.6|815|20
1644801190000|2022-02-14 01:13:10|816.4|815.8|816.5|815.9|816.8|816|816.4|815.8|11
1644801200000|2022-02-14 01:13:20|816.7|816.1|817|816.4|817|816.4|816.7|816.1|13
1644801210000|2022-02-14 01:13:30|816.9|816.3|817.2|816.6|817.5|816.6|816.7|816|27
1644801220000|2022-02-14 01:13:40|817.3|816.7|816.5|815.9|817.3|816.7|816.5|815.9|12
1644801230000|2022-02-14 01:13:50|816.7|816.1|816.8|816.2|816.8|816.2|816.7|816.1|3
1644801240000|2022-02-14 01:14:00|816.5|815.9|816.2|815.6|816.5|815.9|816.2|815.6|6
1644801250000|2022-02-14 01:14:10|816.3|815.7|816.5|815.9|816.5|815.9|816.3|815.7|4
1644801260000|2022-02-14 01:14:20|816.6|816|816.6|816|816.6|816|816.4|815.8|3
1644801270000|2022-02-14 01:14:30|816.7|816.1|816.6|816|816.7|816.1|816.6|816|3
1644801280000|2022-02-14 01:14:40|816.5|815.9|816.6|816|816.6|816|816.4|815.8|3
1644801300000|2022-02-14 01:15:00|816.5|815.9|816.2|815.6|816.5|815.9|816.2|815.6|15
1644801310000|2022-02-14 01:15:10|816.1|815.5|816.5|815.9|816.5|815.9|816.1|815.5|6
1644801320000|2022-02-14 01:15:20|816.3|815.7|816.2|815.6|816.3|815.7|816.2|815.6|2
1644801330000|2022-02-14 01:15:30|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|1
1644801340000|2022-02-14 01:15:40|815.6|815|815.7|815.1|815.7|815.1|815.6|815|3
1644801350000|2022-02-14 01:15:50|815.6|815|815.6|815|815.6|815|815.6|815|0
1644801360000|2022-02-14 01:16:00|815.4|814.8|815.4|814.8|815.4|814.8|815.3|814.7|6
1644801370000|2022-02-14 01:16:10|815.5|814.9|815.7|815.1|815.8|815.2|815.5|814.9|5
1644801380000|2022-02-14 01:16:20|815.8|815.2|815.6|815|815.8|815.2|815.4|814.8|3
1644801390000|2022-02-14 01:16:30|815.7|815.1|815.5|814.9|815.8|815.2|815.5|814.9|2
1644801400000|2022-02-14 01:16:40|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|3
1644801410000|2022-02-14 01:16:50|815.4|814.8|815.3|814.7|815.4|814.8|815.2|814.6|4
1644801420000|2022-02-14 01:17:00|815|814.4|815|814.4|815|814.4|815|814.4|12
1644801430000|2022-02-14 01:17:10|814.9|814.3|815.1|814.5|815.1|814.5|814.9|814.3|4
1644801440000|2022-02-14 01:17:20|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|1
1644801450000|2022-02-14 01:17:30|815.4|814.8|815.2|814.6|815.4|814.8|815.2|814.6|1
1644801460000|2022-02-14 01:17:40|815.6|815|815.7|815.1|815.7|815.1|815.6|815|7
1644801470000|2022-02-14 01:17:50|815.9|815.3|815.8|815.2|815.9|815.3|815.7|815.1|3
1644801480000|2022-02-14 01:18:00|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|1
1644801490000|2022-02-14 01:18:10|815.8|815.2|815.8|815.2|815.8|815.2|815.7|815.1|2
1644801500000|2022-02-14 01:18:20|815.9|815.3|815.8|815.2|815.9|815.3|815.8|815.2|2
1644801510000|2022-02-14 01:18:30|||||||||1
1644801520000|2022-02-14 01:18:40|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|0
1644801540000|2022-02-14 01:19:00|815.8|815.2|815.5|814.9|815.8|815.2|815.5|814.9|11
1644801550000|2022-02-14 01:19:10|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1644801570000|2022-02-14 01:19:30|815.5|814.9|815.8|815.2|815.8|815.2|815.5|814.9|6
1644801590000|2022-02-14 01:19:50|816.3|815.7|816.3|815.7|816.5|815.9|816.3|815.7|3
1644801600000|2022-02-14 01:20:00|816.5|815.5|816.3|815.7|816.5|815.7|816.3|815.5|4
1644801610000|2022-02-14 01:20:10|816.4|815.8|816.3|815.7|816.4|815.8|816.3|815.7|2
1644801620000|2022-02-14 01:20:20|816.4|815.8|816.3|815.7|816.4|815.8|816.3|815.7|1
1644801630000|2022-02-14 01:20:30|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|1
1644801640000|2022-02-14 01:20:40|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|0
1644801650000|2022-02-14 01:20:50|||||||||1
1644801660000|2022-02-14 01:21:00|816.1|815.5|815.8|815.2|816.1|815.5|815.8|815.2|4
1644801670000|2022-02-14 01:21:10|815.7|815.1|815.9|815.3|816.1|815.5|815.7|815.1|5
1644801680000|2022-02-14 01:21:20|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|5
1644801690000|2022-02-14 01:21:30|||||||||1
1644801720000|2022-02-14 01:22:00|815.5|814.9|815.3|814.7|815.5|814.9|815.3|814.7|3
1644801730000|2022-02-14 01:22:10|||||||||1
1644801740000|2022-02-14 01:22:20|||||||||1
1644801770000|2022-02-14 01:22:50|815|814.4|815|814.4|815|814.4|815|814.4|2
1644801780000|2022-02-14 01:23:00|815.1|814.5|814.8|814.2|815.1|814.5|814.8|814.2|1
1644801790000|2022-02-14 01:23:10|815|814.4|815.1|814.5|815.2|814.6|815|814.4|5
1644801800000|2022-02-14 01:23:20|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|2
1644801810000|2022-02-14 01:23:30|815.2|814.6|815.3|814.7|815.3|814.7|815.2|814.6|0
1644801830000|2022-02-14 01:23:50|815.2|814.6|815.3|814.7|815.3|814.7|815.2|814.6|1
1644801840000|2022-02-14 01:24:00|815.2|814.6|815.1|814.5|815.2|814.6|814.8|814.2|6
1644801850000|2022-02-14 01:24:10|814.9|814.3|814.8|814.2|814.9|814.3|814.8|814.2|3
1644801860000|2022-02-14 01:24:20|815|814.4|814.9|814.3|815|814.4|814.9|814.3|1
1644801880000|2022-02-14 01:24:40|815.2|814.6|815.1|814.5|815.2|814.6|815.1|814.5|0
1644801890000|2022-02-14 01:24:50|||||||||2
1644801900000|2022-02-14 01:25:00|815.2|814.6|815.1|814.5|815.2|814.6|815.1|814.5|3
1644801910000|2022-02-14 01:25:10|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|1
1644801950000|2022-02-14 01:25:50|814.7|814.1|815.2|814.6|815.2|814.6|814.7|814.1|4
1644801960000|2022-02-14 01:26:00|815.1|814.5|814.9|814.3|815.1|814.5|814.9|814.3|4
1644801970000|2022-02-14 01:26:10|815|814.4|815|814.4|815|814.4|815|814.4|0
1644801980000|2022-02-14 01:26:20|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|1
1644801990000|2022-02-14 01:26:30|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|0
1644802010000|2022-02-14 01:26:50|815|814.4|815|814.4|815|814.4|815|814.4|1
1644802020000|2022-02-14 01:27:00|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|4
1644802050000|2022-02-14 01:27:30|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|1
1644802060000|2022-02-14 01:27:40|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|31
1644802070000|2022-02-14 01:27:50|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|0
1644802080000|2022-02-14 01:28:00|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|4
1644802090000|2022-02-14 01:28:10|814|813.4|814.2|813.6|814.2|813.6|814|813.4|42
1644802100000|2022-02-14 01:28:20|813.8|813.2|813.9|813.3|814|813.4|813.8|813.2|2
1644802110000|2022-02-14 01:28:30|813.8|813.2|814|813.4|814.2|813.6|813.7|813.1|4
1644802120000|2022-02-14 01:28:40|813.8|813.2|813.5|812.9|813.8|813.2|813.5|812.9|9
1644802130000|2022-02-14 01:28:50|||||||||1
1644802140000|2022-02-14 01:29:00|813.4|812.8|813.5|812.9|813.5|812.9|813.4|812.8|7
1644802150000|2022-02-14 01:29:10|813.6|813|813.5|812.9|813.7|813.1|813.5|812.9|12
1644802160000|2022-02-14 01:29:20|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|4
1644802170000|2022-02-14 01:29:30|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|4
1644802180000|2022-02-14 01:29:40|813.5|812.9|813.8|813.2|813.9|813.3|813.5|812.9|12
1644802190000|2022-02-14 01:29:50|||||||||2
1644802200000|2022-02-14 01:30:00|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|11
1644802210000|2022-02-14 01:30:10|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1644802230000|2022-02-14 01:30:30|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|2
1644802240000|2022-02-14 01:30:40|814.3|813.7|814.4|813.8|814.4|813.8|814.3|813.7|1
1644802250000|2022-02-14 01:30:50|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|0
1644802260000|2022-02-14 01:31:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|2
1644802270000|2022-02-14 01:31:10|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|0
1644802290000|2022-02-14 01:31:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644802300000|2022-02-14 01:31:40|814.4|813.8|814.3|813.7|814.4|813.8|814.3|813.7|4
1644802310000|2022-02-14 01:31:50|814.2|813.6|814.1|813.5|814.2|813.6|814.1|813.5|1
1644802320000|2022-02-14 01:32:00|814.2|813.6|814.2|813.6|814.3|813.7|814.2|813.6|4
1644802330000|2022-02-14 01:32:10|814.1|813.5|814.1|813.5|814.2|813.6|814.1|813.5|2
1644802340000|2022-02-14 01:32:20|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1644802360000|2022-02-14 01:32:40|814.3|813.7|814.4|813.8|814.4|813.8|814.3|813.7|2
1644802370000|2022-02-14 01:32:50|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|1
1644802380000|2022-02-14 01:33:00|814.4|813.8|814.2|813.6|814.4|813.8|814.1|813.5|10
1644802390000|2022-02-14 01:33:10|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644802400000|2022-02-14 01:33:20|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|5
1644802420000|2022-02-14 01:33:40|||||||||1
1644802450000|2022-02-14 01:34:10|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|5
1644802460000|2022-02-14 01:34:20|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644802470000|2022-02-14 01:34:30|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1644802480000|2022-02-14 01:34:40|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|2
1644802490000|2022-02-14 01:34:50|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1644802500000|2022-02-14 01:35:00|814.1|813.5|813.3|812.7|814.2|813.6|813.3|812.7|14
1644802510000|2022-02-14 01:35:10|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|0
1644802520000|2022-02-14 01:35:20|813.7|813.1|813.7|813.1|813.7|813.1|813.6|813|4
1644802540000|2022-02-14 01:35:40|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1644802560000|2022-02-14 01:36:00|||||||||5
1644802570000|2022-02-14 01:36:10|||||||||2
1644802580000|2022-02-14 01:36:20|||||||||7
1644802590000|2022-02-14 01:36:30|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|2
1644802600000|2022-02-14 01:36:40|814.3|813.7|814.4|813.8|814.4|813.8|814.3|813.7|2
1644802610000|2022-02-14 01:36:50|||||||||9
1644802620000|2022-02-14 01:37:00|814|813.4|814|813.4|814|813.4|814|813.4|3
1644802660000|2022-02-14 01:37:40|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1644802670000|2022-02-14 01:37:50|814|813.4|814|813.4|814|813.4|814|813.4|3
1644802680000|2022-02-14 01:38:00|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1644802730000|2022-02-14 01:38:50|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|6
1644802740000|2022-02-14 01:39:00|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1644802760000|2022-02-14 01:39:20|814|813.4|814|813.4|814|813.4|814|813.4|2
1644802770000|2022-02-14 01:39:30|||||||||1
1644802780000|2022-02-14 01:39:40|813.9|813.3|814|813.4|814|813.4|813.9|813.3|0
1644802790000|2022-02-14 01:39:50|||||||||1
1644802800000|2022-02-14 01:40:00|814.3|813.7|814.3|813.7|814.3|813.7|814.2|813.6|5
1644802810000|2022-02-14 01:40:10|814|813.4|814|813.4|814|813.4|814|813.4|0
1644802850000|2022-02-14 01:40:50|||||||||1
1644802860000|2022-02-14 01:41:00|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|2
1644802870000|2022-02-14 01:41:10|||||||||1
1644802880000|2022-02-14 01:41:20|||||||||2
1644802890000|2022-02-14 01:41:30|814|813.4|813.9|813.3|814|813.4|813.9|813.3|0
1644802900000|2022-02-14 01:41:40|||||||||10
1644802910000|2022-02-14 01:41:50|||||||||1
1644802920000|2022-02-14 01:42:00|813.3|812.7|813.1|812.5|813.3|812.7|813.1|812.5|2
1644802960000|2022-02-14 01:42:40|813.8|813.2|813.5|812.9|813.8|813.2|813.5|812.9|7
1644802980000|2022-02-14 01:43:00|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|4
1644802990000|2022-02-14 01:43:10|813.3|812.7|813.8|813.2|813.8|813.2|813.3|812.7|17
1644803000000|2022-02-14 01:43:20|||||||||1
1644803010000|2022-02-14 01:43:30|813.6|813|813.6|813|813.6|813|813.6|813|2
1644803030000|2022-02-14 01:43:50|||||||||1
1644803080000|2022-02-14 01:44:40|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|4
1644803100000|2022-02-14 01:45:00|814|813.4|814|813.4|814.1|813.5|814|813.4|7
1644803120000|2022-02-14 01:45:20|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|0
1644803130000|2022-02-14 01:45:30|814|813.4|814|813.4|814|813.4|814|813.4|2
1644803150000|2022-02-14 01:45:50|813.9|813.3|814|813.4|814|813.4|813.9|813.3|1
1644803160000|2022-02-14 01:46:00|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|1
1644803180000|2022-02-14 01:46:20|814|813.4|814|813.4|814|813.4|814|813.4|1
1644803220000|2022-02-14 01:47:00|||||||||1
1644803230000|2022-02-14 01:47:10|||||||||2
1644803240000|2022-02-14 01:47:20|814.1|813.5|814.8|814.2|815|814.4|814.1|813.5|66
1644803250000|2022-02-14 01:47:30|||||||||18
1644803260000|2022-02-14 01:47:40|||||||||1
1644803280000|2022-02-14 01:48:00|814.5|813.9|814.4|813.8|814.5|813.9|814.4|813.8|0
1644803330000|2022-02-14 01:48:50|814.5|813.9|814.6|814|814.6|814|814.5|813.9|2
1644803340000|2022-02-14 01:49:00|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|1
1644803360000|2022-02-14 01:49:20|814.6|814|814.6|814|814.6|814|814.6|814|1
1644803370000|2022-02-14 01:49:30|814.9|814.3|815|814.4|815.1|814.5|814.9|814.3|12
1644803380000|2022-02-14 01:49:40|814.9|814.3|814.8|814.2|814.9|814.3|814.8|814.2|0
1644803390000|2022-02-14 01:49:50|814.6|814|814.6|814|814.6|814|814.6|814|0
1644803400000|2022-02-14 01:50:00|814.8|814.2|814.6|814|814.8|814.2|814.6|814|9
1644803410000|2022-02-14 01:50:10|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|1
1644803420000|2022-02-14 01:50:20|||||||||1
1644803430000|2022-02-14 01:50:30|814.9|814.3|814.8|814.2|814.9|814.3|814.8|814.2|0
1644803470000|2022-02-14 01:51:10|||||||||1
1644803480000|2022-02-14 01:51:20|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1644803490000|2022-02-14 01:51:30|815|814.4|815|814.4|815|814.4|815|814.4|2
1644803500000|2022-02-14 01:51:40|815.1|814.5|815|814.4|815.1|814.5|815|814.4|0
1644803530000|2022-02-14 01:52:10|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|0
1644803570000|2022-02-14 01:52:50|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|2
1644803580000|2022-02-14 01:53:00|815.3|814.7|815|814.4|815.3|814.7|814.9|814.3|10
1644803590000|2022-02-14 01:53:10|815.1|814.5|815.3|814.7|815.3|814.7|815.1|814.5|1
1644803610000|2022-02-14 01:53:30|815.1|814.5|815|814.4|815.2|814.6|815|814.4|0
1644803620000|2022-02-14 01:53:40|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|2
1644803630000|2022-02-14 01:53:50|815|814.4|815|814.4|815|814.4|815|814.4|0
1644803640000|2022-02-14 01:54:00|||||||||1
1644803650000|2022-02-14 01:54:10|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|0
1644803670000|2022-02-14 01:54:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1644803680000|2022-02-14 01:54:40|815|814.4|814.9|814.3|815|814.4|814.8|814.2|4
1644803690000|2022-02-14 01:54:50|815|814.4|814.9|814.3|815|814.4|814.8|814.2|4
1644803700000|2022-02-14 01:55:00|815|814.4|815|814.4|815.2|814.6|815|814.4|6
1644803710000|2022-02-14 01:55:10|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|3
1644803720000|2022-02-14 01:55:20|815|814.4|815|814.4|815|814.4|815|814.4|0
1644803750000|2022-02-14 01:55:50|||||||||1
1644803760000|2022-02-14 01:56:00|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|2
1644803770000|2022-02-14 01:56:10|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|0
1644803780000|2022-02-14 01:56:20|||||||||1
1644803800000|2022-02-14 01:56:40|814.7|814.1|814.9|814.3|814.9|814.3|814.7|814.1|0
1644803820000|2022-02-14 01:57:00|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|1
1644803840000|2022-02-14 01:57:20|815|814.4|815|814.4|815|814.4|815|814.4|2
1644803860000|2022-02-14 01:57:40|814.9|814.3|815|814.4|815|814.4|814.8|814.2|2
1644803880000|2022-02-14 01:58:00|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|2
1644803890000|2022-02-14 01:58:10|814.6|814|814.6|814|814.6|814|814.6|814|14
1644803900000|2022-02-14 01:58:20|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|27
1644803910000|2022-02-14 01:58:30|814.2|813.6|814.3|813.7|814.3|813.7|814.1|813.5|6
1644803930000|2022-02-14 01:58:50|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|22
1644803940000|2022-02-14 01:59:00|814|813.4|814.1|813.5|814.1|813.5|814|813.4|0
1644803950000|2022-02-14 01:59:10|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|2
1644803980000|2022-02-14 01:59:40|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|3
1644804000000|2022-02-14 02:00:00|||||||||2
1644804010000|2022-02-14 02:00:10|814.2|813.6|814.3|813.7|814.4|813.8|814.2|813.6|10
1644804020000|2022-02-14 02:00:20|||||||||1
1644804070000|2022-02-14 02:01:10|814.1|813.5|814.1|813.5|814.2|813.6|814.1|813.5|2
1644804080000|2022-02-14 02:01:20|||||||||8
1644804090000|2022-02-14 02:01:30|||||||||8
1644804100000|2022-02-14 02:01:40|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1644804120000|2022-02-14 02:02:00|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|11
1644804130000|2022-02-14 02:02:10|||||||||1
1644804180000|2022-02-14 02:03:00|||||||||3
1644804190000|2022-02-14 02:03:10|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|7
1644804220000|2022-02-14 02:03:40|||||||||1
1644804240000|2022-02-14 02:04:00|814.3|813.7|814.1|813.5|814.3|813.7|814.1|813.5|8
1644804260000|2022-02-14 02:04:20|||||||||2
1644804280000|2022-02-14 02:04:40|||||||||1
1644804290000|2022-02-14 02:04:50|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|1
1644804300000|2022-02-14 02:05:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1644804310000|2022-02-14 02:05:10|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|1
1644804340000|2022-02-14 02:05:40|814.3|813.7|814.4|813.8|814.4|813.8|814.3|813.7|0
1644804360000|2022-02-14 02:06:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1644804390000|2022-02-14 02:06:30|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|1
1644804410000|2022-02-14 02:06:50|||||||||1
1644804420000|2022-02-14 02:07:00|814.1|813.5|814.4|813.8|814.4|813.8|814.1|813.5|1
1644804450000|2022-02-14 02:07:30|814.2|813.6|814.1|813.5|814.2|813.6|814.1|813.5|0
1644804480000|2022-02-14 02:08:00|814.6|814|814.8|814.2|814.8|814.2|814.6|814|14
1644804490000|2022-02-14 02:08:10|814.7|814.1|814.5|813.9|814.7|814.1|814.5|813.9|9
1644804520000|2022-02-14 02:08:40|814.8|814.2|815.1|814.5|815.1|814.5|814.8|814.2|8
1644804530000|2022-02-14 02:08:50|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|30
1644804540000|2022-02-14 02:09:00|||||||||2
1644804550000|2022-02-14 02:09:10|815.1|814.5|814.9|814.3|815.1|814.5|814.9|814.3|6
1644804600000|2022-02-14 02:10:00|814.8|814.2|814.5|813.9|814.8|814.2|814.5|813.9|9
1644804610000|2022-02-14 02:10:10|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|2
1644804620000|2022-02-14 02:10:20|814.2|813.6|814.4|813.8|814.4|813.8|814.2|813.6|1
1644804660000|2022-02-14 02:11:00|||||||||1
1644804670000|2022-02-14 02:11:10|814.3|813.7|814.1|813.5|814.3|813.7|814.1|813.5|3
1644804680000|2022-02-14 02:11:20|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|3
1644804710000|2022-02-14 02:11:50|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1644804720000|2022-02-14 02:12:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|3
1644804730000|2022-02-14 02:12:10|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1644804770000|2022-02-14 02:12:50|||||||||1
1644804810000|2022-02-14 02:13:30|||||||||1
1644804830000|2022-02-14 02:13:50|||||||||5
1644804880000|2022-02-14 02:14:40|||||||||1
1644804890000|2022-02-14 02:14:50|||||||||1
1644804910000|2022-02-14 02:15:10|||||||||1
1644804950000|2022-02-14 02:15:50|||||||||1
1644804960000|2022-02-14 02:16:00|813.6|813|813.6|813|813.6|813|813.6|813|2
1644804990000|2022-02-14 02:16:30|||||||||1
1644805010000|2022-02-14 02:16:50|||||||||1
1644805020000|2022-02-14 02:17:00|||||||||4
1644805070000|2022-02-14 02:17:50|||||||||1
1644805100000|2022-02-14 02:18:20|||||||||2
1644805130000|2022-02-14 02:18:50|813.9|813.3|813.9|813.3|813.9|813.3|813.9|813.3|3
1644805140000|2022-02-14 02:19:00|||||||||1
1644805190000|2022-02-14 02:19:50|||||||||1
1644805210000|2022-02-14 02:20:10|813.7|813.1|813.6|813|813.7|813.1|813.6|813|4
1644805250000|2022-02-14 02:20:50|||||||||1
1644805280000|2022-02-14 02:21:20|||||||||2
1644805290000|2022-02-14 02:21:30|||||||||1
1644805300000|2022-02-14 02:21:40|||||||||2
1644805320000|2022-02-14 02:22:00|||||||||2
1644805420000|2022-02-14 02:23:40|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|6
1644805430000|2022-02-14 02:23:50|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|2
1644805440000|2022-02-14 02:24:00|814.3|813.7|814.3|813.7|814.4|813.8|814.3|813.7|3
1644805450000|2022-02-14 02:24:10|814.4|813.8|814.3|813.7|814.5|813.9|814.3|813.7|2
1644805460000|2022-02-14 02:24:20|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1644805490000|2022-02-14 02:24:50|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|1
1644805510000|2022-02-14 02:25:10|||||||||7
1644805520000|2022-02-14 02:25:20|814.4|813.8|814.3|813.7|814.4|813.8|814.3|813.7|0
1644805560000|2022-02-14 02:26:00|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|3
1644805570000|2022-02-14 02:26:10|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1644805590000|2022-02-14 02:26:30|814.3|813.7|814.5|813.9|814.5|813.9|814.3|813.7|1
1644805620000|2022-02-14 02:27:00|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1644805630000|2022-02-14 02:27:10|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1644805650000|2022-02-14 02:27:30|814.4|813.8|814.8|814.2|814.8|814.2|814.3|813.7|5
1644805670000|2022-02-14 02:27:50|814.6|814|814.6|814|814.6|814|814.6|814|1
1644805700000|2022-02-14 02:28:20|||||||||2
1644805710000|2022-02-14 02:28:30|||||||||2
1644805720000|2022-02-14 02:28:40|||||||||1
1644805730000|2022-02-14 02:28:50|||||||||3
1644805740000|2022-02-14 02:29:00|||||||||21
1644805750000|2022-02-14 02:29:10|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|2
1644805770000|2022-02-14 02:29:30|815|814.4|815.1|814.5|815.1|814.5|815|814.4|9
1644805780000|2022-02-14 02:29:40|815|814.4|815.1|814.5|815.1|814.5|815|814.4|0
1644805800000|2022-02-14 02:30:00|815|814.4|815.1|814.5|815.1|814.5|815|814.4|0
1644805820000|2022-02-14 02:30:20|||||||||1
1644805870000|2022-02-14 02:31:10|815|814.4|815|814.4|815|814.4|815|814.4|21
1644805910000|2022-02-14 02:31:50|814.9|814.3|815|814.4|815|814.4|814.9|814.3|0
1644805920000|2022-02-14 02:32:00|814.9|814.3|815|814.4|815|814.4|814.9|814.3|1
1644805940000|2022-02-14 02:32:20|815.1|814.5|815.1|814.5|815.1|814.5|815|814.4|0
1644805950000|2022-02-14 02:32:30|815|814.4|815|814.4|815.1|814.5|815|814.4|0
1644805960000|2022-02-14 02:32:40|815.1|814.5|815|814.4|815.1|814.5|815|814.4|1
1644805980000|2022-02-14 02:33:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|1
1644805990000|2022-02-14 02:33:10|815|814.4|815|814.4|815|814.4|815|814.4|1
1644806030000|2022-02-14 02:33:50|815.3|814.7|815.2|814.6|815.3|814.7|815.2|814.6|22
1644806050000|2022-02-14 02:34:10|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1644806080000|2022-02-14 02:34:40|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|2
1644806100000|2022-02-14 02:35:00|815.1|814.5|815.4|814.8|815.4|814.8|815.1|814.5|0
1644806110000|2022-02-14 02:35:10|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|6
1644806130000|2022-02-14 02:35:30|815|814.4|815|814.4|815|814.4|814.9|814.3|4
1644806140000|2022-02-14 02:35:40|||||||||8
1644806150000|2022-02-14 02:35:50|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1644806200000|2022-02-14 02:36:40|815|814.4|815|814.4|815|814.4|815|814.4|0
1644806230000|2022-02-14 02:37:10|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1644806260000|2022-02-14 02:37:40|814.8|814.2|814.8|814.2|814.9|814.3|814.8|814.2|0
1644806280000|2022-02-14 02:38:00|||||||||1
1644806300000|2022-02-14 02:38:20|814.7|814.1|814.8|814.2|814.8|814.2|814.6|814|3
1644806310000|2022-02-14 02:38:30|814.6|814|814.8|814.2|814.8|814.2|814.6|814|4
1644806320000|2022-02-14 02:38:40|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|0
1644806330000|2022-02-14 02:38:50|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|0
1644806340000|2022-02-14 02:39:00|815.1|814.5|814.8|814.2|815.1|814.5|814.8|814.2|8
1644806350000|2022-02-14 02:39:10|815|814.4|815|814.4|815|814.4|815|814.4|1
1644806380000|2022-02-14 02:39:40|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1644806400000|2022-02-14 02:40:00|815|814.4|815|814.4|815|814.4|815|814.4|0
1644806410000|2022-02-14 02:40:10|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1644806420000|2022-02-14 02:40:20|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|1
1644806430000|2022-02-14 02:40:30|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|5
1644806440000|2022-02-14 02:40:40|815.1|814.5|815|814.4|815.1|814.5|815|814.4|2
1644806450000|2022-02-14 02:40:50|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|0
1644806460000|2022-02-14 02:41:00|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|23
1644806480000|2022-02-14 02:41:20|815.1|814.5|815.1|814.5|815.2|814.6|815|814.4|5
1644806490000|2022-02-14 02:41:30|815|814.4|814.8|814.2|815|814.4|814.8|814.2|4
1644806500000|2022-02-14 02:41:40|814.9|814.3|815|814.4|815|814.4|814.8|814.2|5
1644806520000|2022-02-14 02:42:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|1
1644806530000|2022-02-14 02:42:10|814.8|814.2|814.6|814|814.8|814.2|814.6|814|0
1644806550000|2022-02-14 02:42:30|||||||||8
1644806570000|2022-02-14 02:42:50|814.4|813.8|814.5|813.9|814.5|813.9|814.4|813.8|11
1644806580000|2022-02-14 02:43:00|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|6
1644806590000|2022-02-14 02:43:10|814.5|813.9|814.9|814.3|814.9|814.3|814.5|813.9|17
1644806620000|2022-02-14 02:43:40|814.8|814.2|814.8|814.2|814.9|814.3|814.8|814.2|3
1644806630000|2022-02-14 02:43:50|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|1
1644806640000|2022-02-14 02:44:00|815.1|814.5|815.3|814.7|815.3|814.7|815.1|814.5|25
1644806650000|2022-02-14 02:44:10|815|814.4|815.1|814.5|815.1|814.5|815|814.4|2
1644806670000|2022-02-14 02:44:30|815.3|814.7|815.1|814.5|815.3|814.7|815.1|814.5|10
1644806680000|2022-02-14 02:44:40|815|814.4|815|814.4|815|814.4|815|814.4|0
1644806700000|2022-02-14 02:45:00|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|2
1644806710000|2022-02-14 02:45:10|815|814.4|815|814.4|815|814.4|815|814.4|2
1644806730000|2022-02-14 02:45:30|814.9|814.3|815|814.4|815|814.4|814.9|814.3|8
1644806740000|2022-02-14 02:45:40|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|1
1644806750000|2022-02-14 02:45:50|814.6|814|814.8|814.2|814.8|814.2|814.6|814|4
1644806760000|2022-02-14 02:46:00|814.9|814.3|814.9|814.3|814.9|814.3|814.8|814.2|0
1644806770000|2022-02-14 02:46:10|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|0
1644806810000|2022-02-14 02:46:50|||||||||7
1644806820000|2022-02-14 02:47:00|||||||||4
1644806830000|2022-02-14 02:47:10|814.9|814.3|814.8|814.2|814.9|814.3|814.8|814.2|3
1644806840000|2022-02-14 02:47:20|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1644806890000|2022-02-14 02:48:10|815|814.4|815|814.4|815|814.4|815|814.4|0
1644806900000|2022-02-14 02:48:20|814.9|814.3|814.8|814.2|814.9|814.3|814.8|814.2|0
1644807030000|2022-02-14 02:50:30|814.6|814|814.7|814.1|814.8|814.2|814.6|814|7
1644807040000|2022-02-14 02:50:40|814.6|814|814.6|814|814.6|814|814.6|814|0
1644807080000|2022-02-14 02:51:20|||||||||1
1644807120000|2022-02-14 02:52:00|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|0
1644807130000|2022-02-14 02:52:10|814.6|814|814.6|814|814.6|814|814.6|814|0
1644807170000|2022-02-14 02:52:50|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|3
1644807230000|2022-02-14 02:53:50|||||||||1
1644807240000|2022-02-14 02:54:00|814.9|814.3|815|814.4|815|814.4|814.9|814.3|0
1644807270000|2022-02-14 02:54:30|814.9|814.3|815|814.4|815|814.4|814.9|814.3|3
1644807490000|2022-02-14 02:58:10|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|2
1644807520000|2022-02-14 02:58:40|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|0
1644807530000|2022-02-14 02:58:50|||||||||1
1644807570000|2022-02-14 02:59:30|815|814.4|815|814.4|815|814.4|815|814.4|2
1644807580000|2022-02-14 02:59:40|814.9|814.3|814.9|814.3|814.9|814.3|814.7|814.1|9
1644807590000|2022-02-14 02:59:50|814.8|814.2|814.9|814.3|814.9|814.3|814.8|814.2|0
1644807600000|2022-02-14 03:00:00|815|814.4|815|814.4|815|814.4|815|814.4|0
1644807610000|2022-02-14 03:00:10|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|1
1644807620000|2022-02-14 03:00:20|815|814.4|815|814.4|815|814.4|815|814.4|2
1644807630000|2022-02-14 03:00:30|||||||||2
1644807680000|2022-02-14 03:01:20|||||||||1
1644807730000|2022-02-14 03:02:10|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|7
1644807740000|2022-02-14 03:02:20|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1644807760000|2022-02-14 03:02:40|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1644807770000|2022-02-14 03:02:50|815.6|815|815.4|814.8|815.6|815|815.4|814.8|4
1644807790000|2022-02-14 03:03:10|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|5
1644807830000|2022-02-14 03:03:50|||||||||2
1644807880000|2022-02-14 03:04:40|815.4|814.8|815.5|814.9|815.5|814.9|815.4|814.8|1
1644807940000|2022-02-14 03:05:40|||||||||1
1644807970000|2022-02-14 03:06:10|||||||||1
1644808010000|2022-02-14 03:06:50|||||||||1
1644808040000|2022-02-14 03:07:20|815.6|815|815.8|815.2|815.8|815.2|815.6|815|1
1644808080000|2022-02-14 03:08:00|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|2
1644808110000|2022-02-14 03:08:30|||||||||1
1644808120000|2022-02-14 03:08:40|815.6|815|815.6|815|815.6|815|815.6|815|4
1644808140000|2022-02-14 03:09:00|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|0
1644808170000|2022-02-14 03:09:30|815.6|815|815.5|814.9|815.6|815|815.5|814.9|3
1644808210000|2022-02-14 03:10:10|815.6|815|815.5|814.9|815.6|815|815.5|814.9|1
1644808220000|2022-02-14 03:10:20|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|2
1644808230000|2022-02-14 03:10:30|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|0
1644808260000|2022-02-14 03:11:00|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1644808270000|2022-02-14 03:11:10|815.5|814.9|815.6|815|815.6|815|815.5|814.9|0
1644808280000|2022-02-14 03:11:20|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|0
1644808310000|2022-02-14 03:11:50|816.2|815.6|816.3|815.7|816.3|815.7|816.2|815.6|7
1644808320000|2022-02-14 03:12:00|816.6|816|816.4|815.8|816.6|816|816.3|815.7|5
1644808330000|2022-02-14 03:12:10|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|3
1644808340000|2022-02-14 03:12:20|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|4
1644808350000|2022-02-14 03:12:30|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|0
1644808360000|2022-02-14 03:12:40|816.4|815.8|816.5|815.9|816.8|816.2|816.3|815.7|6
1644808370000|2022-02-14 03:12:50|816.6|816|816.6|816|816.6|816|816.6|816|4
1644808380000|2022-02-14 03:13:00|817|816.4|817.3|816.7|817.5|816.9|816.9|816.3|21
1644808400000|2022-02-14 03:13:20|817.4|816.8|817.5|816.9|817.5|816.9|817.4|816.8|2
1644808410000|2022-02-14 03:13:30|817.3|816.7|817.4|816.8|817.4|816.8|817.3|816.7|5
1644808430000|2022-02-14 03:13:50|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|0
1644808440000|2022-02-14 03:14:00|||||||||2
1644808450000|2022-02-14 03:14:10|||||||||9
1644808470000|2022-02-14 03:14:30|||||||||4
1644808490000|2022-02-14 03:14:50|||||||||4
1644808500000|2022-02-14 03:15:00|||||||||2
1644808510000|2022-02-14 03:15:10|||||||||3
1644808520000|2022-02-14 03:15:20|817.6|817|817.5|816.9|817.6|817|817.5|816.9|1
1644808530000|2022-02-14 03:15:30|817.6|817|817.5|816.9|817.6|817|817.5|816.9|2
1644808550000|2022-02-14 03:15:50|817.4|816.8|817.5|816.9|817.5|816.9|817.4|816.8|1
1644808570000|2022-02-14 03:16:10|817.4|816.8|817.4|816.8|817.4|816.8|817.4|816.8|1
1644808580000|2022-02-14 03:16:20|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|0
1644808600000|2022-02-14 03:16:40|817.5|816.9|817.6|817|817.6|817|817.5|816.9|0
1644808610000|2022-02-14 03:16:50|817.5|816.9|817.4|816.8|817.5|816.9|817.4|816.8|2
1644808630000|2022-02-14 03:17:10|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|15
1644808640000|2022-02-14 03:17:20|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|12
1644808650000|2022-02-14 03:17:30|817.1|816.5|817.1|816.5|817.1|816.5|817|816.4|3
1644808660000|2022-02-14 03:17:40|817.3|816.7|817.5|816.9|817.5|816.9|817.3|816.7|3
1644808680000|2022-02-14 03:18:00|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|2
1644808700000|2022-02-14 03:18:20|817.4|816.8|817.4|816.8|817.4|816.8|817.4|816.8|23
1644808710000|2022-02-14 03:18:30|817.5|816.9|817.5|816.9|817.6|817|817.5|816.9|1
1644808720000|2022-02-14 03:18:40|||||||||3
1644808750000|2022-02-14 03:19:10|817.6|817|817.8|817.2|817.8|817.2|817.6|817|3
1644808760000|2022-02-14 03:19:20|||||||||1
1644808770000|2022-02-14 03:19:30|817.9|817.3|817.8|817.2|817.9|817.3|817.8|817.2|16
1644808780000|2022-02-14 03:19:40|||||||||1
1644808790000|2022-02-14 03:19:50|||||||||2
1644808800000|2022-02-14 03:20:00|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|0
1644808820000|2022-02-14 03:20:20|817.8|817.2|817.9|817.3|817.9|817.3|817.8|817.2|3
1644808860000|2022-02-14 03:21:00|818|817.4|818|817.4|818|817.4|818|817.4|0
1644808870000|2022-02-14 03:21:10|||||||||2
1644808900000|2022-02-14 03:21:40|818.1|817.5|818.1|817.5|818.1|817.5|818.1|817.5|12
1644808910000|2022-02-14 03:21:50|818|817.4|818|817.4|818|817.4|818|817.4|0
1644808920000|2022-02-14 03:22:00|||||||||1
1644808950000|2022-02-14 03:22:30|818.1|817.5|818|817.4|818.1|817.5|818|817.4|10
1644808960000|2022-02-14 03:22:40|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|10
1644808970000|2022-02-14 03:22:50|818.4|817.8|818.4|817.8|818.4|817.8|818.3|817.7|5
1644808980000|2022-02-14 03:23:00|818.5|817.9|818.8|818.2|818.8|818.2|818.5|817.9|5
1644808990000|2022-02-14 03:23:10|||||||||2
1644809000000|2022-02-14 03:23:20|||||||||5
1644809010000|2022-02-14 03:23:30|||||||||2
1644809110000|2022-02-14 03:25:10|818.9|818.3|818.8|818.2|818.9|818.3|818.8|818.2|3
1644809120000|2022-02-14 03:25:20|819.1|818.5|819.1|818.5|819.1|818.5|819.1|818.5|2
1644809130000|2022-02-14 03:25:30|818.9|818.3|818.8|818.2|819|818.4|818.8|818.2|10
1644809140000|2022-02-14 03:25:40|818.9|818.3|819|818.4|819|818.4|818.9|818.3|3
1644809170000|2022-02-14 03:26:10|||||||||2
1644809190000|2022-02-14 03:26:30|||||||||1
1644809210000|2022-02-14 03:26:50|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|5
1644809220000|2022-02-14 03:27:00|819.3|818.7|819.4|818.8|819.4|818.8|819.3|818.7|36
1644809230000|2022-02-14 03:27:10|||||||||2
1644809240000|2022-02-14 03:27:20|||||||||1
1644809260000|2022-02-14 03:27:40|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|8
1644809290000|2022-02-14 03:28:10|||||||||1
1644809310000|2022-02-14 03:28:30|||||||||1
1644809340000|2022-02-14 03:29:00|||||||||2
1644809360000|2022-02-14 03:29:20|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|6
1644809380000|2022-02-14 03:29:40|||||||||2
1644809410000|2022-02-14 03:30:10|819.1|818.5|818.8|818.2|819.1|818.5|818.8|818.2|3
1644809450000|2022-02-14 03:30:50|818.9|818.3|818.8|818.2|818.9|818.3|818.8|818.2|4
1644809460000|2022-02-14 03:31:00|||||||||2
1644809470000|2022-02-14 03:31:10|818.9|818.3|819.1|818.5|819.2|818.6|818.9|818.3|1
1644809480000|2022-02-14 03:31:20|819|818.4|819.3|818.7|819.3|818.7|819|818.4|1
1644809490000|2022-02-14 03:31:30|||||||||4
1644809510000|2022-02-14 03:31:50|||||||||2
1644809520000|2022-02-14 03:32:00|819|818.4|819|818.4|819|818.4|819|818.4|7
1644809530000|2022-02-14 03:32:10|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|5
1644809540000|2022-02-14 03:32:20|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1644809550000|2022-02-14 03:32:30|||||||||4
1644809560000|2022-02-14 03:32:40|||||||||1
1644809570000|2022-02-14 03:32:50|819|818.4|819|818.4|819|818.4|819|818.4|0
1644809580000|2022-02-14 03:33:00|||||||||2
1644809590000|2022-02-14 03:33:10|819.1|818.5|819.1|818.5|819.1|818.5|819.1|818.5|1
1644809630000|2022-02-14 03:33:50|819.2|818.6|819.5|818.9|819.5|818.9|819.2|818.6|6
1644809640000|2022-02-14 03:34:00|819.4|818.8|819.3|818.7|819.4|818.8|819.3|818.7|4
1644809660000|2022-02-14 03:34:20|819.2|818.6|819.2|818.6|819.2|818.6|819.2|818.6|1
1644809670000|2022-02-14 03:34:30|819|818.4|819|818.4|819|818.4|819|818.4|0
1644809740000|2022-02-14 03:35:40|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|1
1644809760000|2022-02-14 03:36:00|||||||||1
1644809800000|2022-02-14 03:36:40|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1644809860000|2022-02-14 03:37:40|819|818.4|819|818.4|819|818.4|819|818.4|4
1644809880000|2022-02-14 03:38:00|||||||||4
1644809990000|2022-02-14 03:39:50|||||||||1
1644810000000|2022-02-14 03:40:00|819.1|818.5|819.1|818.5|819.1|818.5|819|818.4|1
1644810010000|2022-02-14 03:40:10|819|818.4|819|818.4|819|818.4|819|818.4|2
1644810060000|2022-02-14 03:41:00|||||||||1
1644810080000|2022-02-14 03:41:20|||||||||4
1644810120000|2022-02-14 03:42:00|||||||||3
1644810130000|2022-02-14 03:42:10|818.9|818.3|818.9|818.3|818.9|818.3|818.8|818.2|4
1644810150000|2022-02-14 03:42:30|819.1|818.5|819|818.4|819.1|818.5|819|818.4|38
1644810160000|2022-02-14 03:42:40|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1644810180000|2022-02-14 03:43:00|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|0
1644810210000|2022-02-14 03:43:30|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|3
1644810220000|2022-02-14 03:43:40|818|817.4|817.9|817.3|818|817.4|817.9|817.3|4
1644810230000|2022-02-14 03:43:50|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|5
1644810240000|2022-02-14 03:44:00|817.6|817|817.8|817.2|817.8|817.2|817.6|817|0
1644810250000|2022-02-14 03:44:10|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|4
1644810260000|2022-02-14 03:44:20|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|0
1644810270000|2022-02-14 03:44:30|817.9|817.3|818|817.4|818|817.4|817.9|817.3|0
1644810290000|2022-02-14 03:44:50|||||||||1
1644810300000|2022-02-14 03:45:00|818.1|817.5|818.3|817.7|818.3|817.7|818|817.4|8
1644810320000|2022-02-14 03:45:20|||||||||1
1644810350000|2022-02-14 03:45:50|||||||||1
1644810360000|2022-02-14 03:46:00|818.4|817.8|818.9|818.3|818.9|818.3|818.4|817.8|5
1644810380000|2022-02-14 03:46:20|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|3
1644810390000|2022-02-14 03:46:30|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|1
1644810400000|2022-02-14 03:46:40|818.6|818|818.5|817.9|818.6|818|818.5|817.9|20
1644810410000|2022-02-14 03:46:50|||||||||2
1644810420000|2022-02-14 03:47:00|818.4|817.8|818.3|817.7|818.4|817.8|818.3|817.7|3
1644810480000|2022-02-14 03:48:00|||||||||1
1644810560000|2022-02-14 03:49:20|||||||||2
1644810600000|2022-02-14 03:50:00|818.4|817.8|818.4|817.8|818.4|817.8|818.4|817.8|2
1644810610000|2022-02-14 03:50:10|818.1|817.5|817.9|817.3|818.1|817.5|817.9|817.3|5
1644810640000|2022-02-14 03:50:40|||||||||1
1644810680000|2022-02-14 03:51:20|817.8|817.2|817.8|817.2|817.8|817.2|817.5|816.9|12
1644810690000|2022-02-14 03:51:30|||||||||2
1644810710000|2022-02-14 03:51:50|||||||||1
1644810740000|2022-02-14 03:52:20|818|817.4|818.1|817.5|818.1|817.5|818|817.4|60
1644810750000|2022-02-14 03:52:30|||||||||1
1644810780000|2022-02-14 03:53:00|818|817.4|818|817.4|818|817.4|818|817.4|1
1644810810000|2022-02-14 03:53:30|817.9|817.3|817.8|817.2|817.9|817.3|817.8|817.2|1
1644810820000|2022-02-14 03:53:40|817.9|817.3|818|817.4|818|817.4|817.9|817.3|0
1644810840000|2022-02-14 03:54:00|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|5
1644810850000|2022-02-14 03:54:10|||||||||2
1644810860000|2022-02-14 03:54:20|818|817.4|817.9|817.3|818|817.4|817.9|817.3|0
1644810870000|2022-02-14 03:54:30|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|2
1644810880000|2022-02-14 03:54:40|818|817.4|817.9|817.3|818|817.4|817.9|817.3|2
1644810920000|2022-02-14 03:55:20|817.8|817.2|817.9|817.3|817.9|817.3|817.8|817.2|0
1644810930000|2022-02-14 03:55:30|818|817.4|818|817.4|818|817.4|818|817.4|1
1644810970000|2022-02-14 03:56:10|||||||||2
1644810980000|2022-02-14 03:56:20|||||||||1
1644810990000|2022-02-14 03:56:30|||||||||6
1644811000000|2022-02-14 03:56:40|818.2|817.6|818.3|817.7|818.3|817.7|818|817.4|3
1644811050000|2022-02-14 03:57:30|818.4|817.8|818.3|817.7|818.4|817.8|818.3|817.7|0
1644811080000|2022-02-14 03:58:00|||||||||1
1644811100000|2022-02-14 03:58:20|818|817.4|818|817.4|818|817.4|818|817.4|1
1644811170000|2022-02-14 03:59:30|||||||||1
1644811180000|2022-02-14 03:59:40|||||||||1
1644811260000|2022-02-14 04:01:00|||||||||1
1644811270000|2022-02-14 04:01:10|||||||||1
1644811320000|2022-02-14 04:02:00|817.9|817.3|817.9|817.3|818|817.4|817.9|817.3|0
1644811330000|2022-02-14 04:02:10|818|817.4|818|817.4|818|817.4|818|817.4|1
1644811430000|2022-02-14 04:03:50|||||||||1
1644811440000|2022-02-14 04:04:00|||||||||1
1644811530000|2022-02-14 04:05:30|818.2|817.6|818.8|818.2|818.8|818.2|818.2|817.6|25
1644811540000|2022-02-14 04:05:40|||||||||2
1644811550000|2022-02-14 04:05:50|818.9|818.3|819.3|818.7|819.3|818.7|818.9|818.3|6
1644811570000|2022-02-14 04:06:10|819|818.4|818.8|818.2|819|818.4|818.8|818.2|11
1644811580000|2022-02-14 04:06:20|||||||||1
1644811610000|2022-02-14 04:06:50|||||||||1
1644811620000|2022-02-14 04:07:00|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|2
1644811650000|2022-02-14 04:07:30|818.9|818.3|819|818.4|819.3|818.7|818.9|818.3|17
1644811660000|2022-02-14 04:07:40|819.1|818.5|819|818.4|819.1|818.5|819|818.4|0
1644811670000|2022-02-14 04:07:50|819.3|818.7|819.3|818.7|819.4|818.8|819.2|818.6|4
1644811710000|2022-02-14 04:08:30|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|2
1644811720000|2022-02-14 04:08:40|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|0
1644811750000|2022-02-14 04:09:10|||||||||2
1644811800000|2022-02-14 04:10:00|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1644811860000|2022-02-14 04:11:00|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|1
1644811890000|2022-02-14 04:11:30|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1644811920000|2022-02-14 04:12:00|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|1
1644811980000|2022-02-14 04:13:00|818.9|818.3|819|818.4|819|818.4|818.9|818.3|1
1644812040000|2022-02-14 04:14:00|818.7|818.1|818.6|818|818.7|818.1|818.6|818|4
1644812050000|2022-02-14 04:14:10|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|0
1644812090000|2022-02-14 04:14:50|||||||||1
1644812140000|2022-02-14 04:15:40|||||||||2
1644812160000|2022-02-14 04:16:00|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1644812200000|2022-02-14 04:16:40|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|1
1644812240000|2022-02-14 04:17:20|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1644812290000|2022-02-14 04:18:10|818.6|818|818.5|817.9|818.6|818|818.4|817.8|4
1644812300000|2022-02-14 04:18:20|818.6|818|818.6|818|818.6|818|818.6|818|0
1644812330000|2022-02-14 04:18:50|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|2
1644812480000|2022-02-14 04:21:20|||||||||2
1644812520000|2022-02-14 04:22:00|||||||||2
1644812590000|2022-02-14 04:23:10|818.4|817.8|818.4|817.8|818.4|817.8|818.4|817.8|0
1644812610000|2022-02-14 04:23:30|818.5|817.9|818.4|817.8|818.5|817.9|818.4|817.8|0
1644812630000|2022-02-14 04:23:50|818.3|817.7|818.4|817.8|818.4|817.8|818.3|817.7|2
1644812640000|2022-02-14 04:24:00|818.3|817.7|818.1|817.5|818.3|817.7|818.1|817.5|0
1644812680000|2022-02-14 04:24:40|818|817.4|817.9|817.3|818|817.4|817.9|817.3|8
1644812700000|2022-02-14 04:25:00|||||||||2
1644812720000|2022-02-14 04:25:20|||||||||3
1644812730000|2022-02-14 04:25:30|||||||||4
1644812740000|2022-02-14 04:25:40|||||||||2
1644812820000|2022-02-14 04:27:00|818.1|817.5|818.1|817.5|818.1|817.5|818.1|817.5|0
1644812890000|2022-02-14 04:28:10|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|0
1644813000000|2022-02-14 04:30:00|||||||||1
1644813090000|2022-02-14 04:31:30|||||||||2
1644813100000|2022-02-14 04:31:40|||||||||2
1644813110000|2022-02-14 04:31:50|818.4|817.8|818.4|817.8|818.4|817.8|818.4|817.8|0
1644813120000|2022-02-14 04:32:00|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|2
1644813130000|2022-02-14 04:32:10|818.4|817.8|818.4|817.8|818.4|817.8|818.4|817.8|0
1644813140000|2022-02-14 04:32:20|818.5|817.9|818.4|817.8|818.6|818|818.4|817.8|8
1644813150000|2022-02-14 04:32:30|818.3|817.7|818.5|817.9|818.5|817.9|818.3|817.7|2
1644813170000|2022-02-14 04:32:50|818.6|818|818.6|818|818.6|818|818.6|818|0
1644813180000|2022-02-14 04:33:00|818.5|817.9|818.3|817.7|818.5|817.9|818.3|817.7|1
1644813190000|2022-02-14 04:33:10|818.4|817.8|818.4|817.8|818.4|817.8|818.4|817.8|0
1644813210000|2022-02-14 04:33:30|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|1
1644813260000|2022-02-14 04:34:20|818.1|817.5|818|817.4|818.1|817.5|818|817.4|8
1644813290000|2022-02-14 04:34:50|818.1|817.5|818|817.4|818.1|817.5|818|817.4|1
1644813320000|2022-02-14 04:35:20|817.9|817.3|818|817.4|818|817.4|817.9|817.3|0
1644813350000|2022-02-14 04:35:50|||||||||2
1644813360000|2022-02-14 04:36:00|818.1|817.5|818.1|817.5|818.1|817.5|818.1|817.5|0
1644813400000|2022-02-14 04:36:40|818|817.4|818|817.4|818|817.4|818|817.4|4
1644813420000|2022-02-14 04:37:00|818.1|817.5|818|817.4|818.1|817.5|818|817.4|1
1644813450000|2022-02-14 04:37:30|817.9|817.3|818|817.4|818|817.4|817.9|817.3|0
1644813460000|2022-02-14 04:37:40|||||||||2
1644813520000|2022-02-14 04:38:40|||||||||1
1644813570000|2022-02-14 04:39:30|818.1|817.5|818.1|817.5|818.1|817.5|818.1|817.5|0
1644813600000|2022-02-14 04:40:00|818|817.4|818|817.4|818|817.4|818|817.4|5
1644813610000|2022-02-14 04:40:10|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|1
1644813730000|2022-02-14 04:42:10|818.1|817.5|818.1|817.5|818.1|817.5|818.1|817.5|2
1644813750000|2022-02-14 04:42:30|818|817.4|818|817.4|818|817.4|818|817.4|3
1644813780000|2022-02-14 04:43:00|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|0
1644813810000|2022-02-14 04:43:30|817.6|817|817.6|817|817.6|817|817.6|817|3
1644813820000|2022-02-14 04:43:40|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|0
1644813880000|2022-02-14 04:44:40|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|1
1644813900000|2022-02-14 04:45:00|||||||||1
1644813970000|2022-02-14 04:46:10|818|817.4|818|817.4|818|817.4|818|817.4|0
1644813990000|2022-02-14 04:46:30|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|0
1644814000000|2022-02-14 04:46:40|||||||||2
1644814010000|2022-02-14 04:46:50|||||||||1
1644814050000|2022-02-14 04:47:30|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|0
1644814140000|2022-02-14 04:49:00|817.7|817.1|817.8|817.2|817.8|817.2|817.7|817.1|4
1644814150000|2022-02-14 04:49:10|817.9|817.3|818|817.4|818|817.4|817.9|817.3|2
1644814160000|2022-02-14 04:49:20|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|1
1644814230000|2022-02-14 04:50:30|||||||||3
1644814250000|2022-02-14 04:50:50|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|4
1644814310000|2022-02-14 04:51:50|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|5
1644814370000|2022-02-14 04:52:50|||||||||2
1644814380000|2022-02-14 04:53:00|||||||||1
1644814390000|2022-02-14 04:53:10|818|817.4|818|817.4|818|817.4|818|817.4|1
1644814400000|2022-02-14 04:53:20|818.2|817.6|818.2|817.6|818.2|817.6|818.2|817.6|5
1644814480000|2022-02-14 04:54:40|||||||||1
1644814490000|2022-02-14 04:54:50|||||||||4
1644814510000|2022-02-14 04:55:10|||||||||1
1644814520000|2022-02-14 04:55:20|||||||||1
1644814540000|2022-02-14 04:55:40|818|817.4|818|817.4|818|817.4|818|817.4|3
1644814610000|2022-02-14 04:56:50|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|0
1644814630000|2022-02-14 04:57:10|818.2|817.6|818.2|817.6|818.2|817.6|818.2|817.6|0
1644814670000|2022-02-14 04:57:50|||||||||1
1644814680000|2022-02-14 04:58:00|818|817.4|818|817.4|818|817.4|818|817.4|3
1644814690000|2022-02-14 04:58:10|818.2|817.6|818.3|817.7|818.3|817.7|818.2|817.6|4
1644814710000|2022-02-14 04:58:30|818|817.4|818|817.4|818|817.4|818|817.4|9
1644814730000|2022-02-14 04:58:50|||||||||2
1644814750000|2022-02-14 04:59:10|||||||||1
1644814820000|2022-02-14 05:00:20|818.2|817.6|818|817.4|818.2|817.6|818|817.4|5
1644814860000|2022-02-14 05:01:00|||||||||9
1644814900000|2022-02-14 05:01:40|||||||||2
1644814920000|2022-02-14 05:02:00|||||||||3
1644814930000|2022-02-14 05:02:10|818.2|817.6|818.2|817.6|818.2|817.6|818.2|817.6|0
1644815040000|2022-02-14 05:04:00|||||||||1
1644815050000|2022-02-14 05:04:10|818.3|817.7|817.9|817.3|818.5|817.7|817.9|817.3|11
1644815060000|2022-02-14 05:04:20|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|1
1644815110000|2022-02-14 05:05:10|817.7|817.1|817.7|817.1|817.7|817.1|817.7|817.1|0
1644815180000|2022-02-14 05:06:20|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|2
1644815220000|2022-02-14 05:07:00|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|1
1644815230000|2022-02-14 05:07:10|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|2
1644815240000|2022-02-14 05:07:20|||||||||2
1644815250000|2022-02-14 05:07:30|||||||||1
1644815260000|2022-02-14 05:07:40|817.7|817.1|817.7|817.1|817.7|817.1|817.7|817.1|0
1644815290000|2022-02-14 05:08:10|||||||||2
1644815300000|2022-02-14 05:08:20|817.8|817.2|817.9|817.3|817.9|817.3|817.8|817.2|1
1644815340000|2022-02-14 05:09:00|||||||||1
1644815410000|2022-02-14 05:10:10|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|4
1644815440000|2022-02-14 05:10:40|818.1|817.5|818.1|817.5|818.1|817.5|818.1|817.5|6
1644815470000|2022-02-14 05:11:10|818|817.4|817.9|817.3|818|817.4|817.9|817.3|1
1644815480000|2022-02-14 05:11:20|818.1|817.5|818.1|817.5|818.1|817.5|818.1|817.5|3
1644815500000|2022-02-14 05:11:40|818|817.4|818|817.4|818|817.4|818|817.4|0
1644815510000|2022-02-14 05:11:50|818.1|817.5|818.1|817.5|818.1|817.5|818.1|817.5|2
1644815530000|2022-02-14 05:12:10|818.2|817.6|818.1|817.5|818.2|817.6|818|817.4|1
1644815540000|2022-02-14 05:12:20|818|817.4|818|817.4|818|817.4|818|817.4|0
1644815550000|2022-02-14 05:12:30|817.9|817.3|818|817.4|818|817.4|817.9|817.3|1
1644815570000|2022-02-14 05:12:50|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|0
1644815600000|2022-02-14 05:13:20|||||||||1
1644815640000|2022-02-14 05:14:00|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|5
1644815710000|2022-02-14 05:15:10|817.9|817.3|818|817.4|818|817.4|817.9|817.3|7
1644815730000|2022-02-14 05:15:30|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|6
1644815800000|2022-02-14 05:16:40|||||||||1
1644815830000|2022-02-14 05:17:10|817.9|817.3|818|817.4|818|817.4|817.9|817.3|0
1644815920000|2022-02-14 05:18:40|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|3
1644815940000|2022-02-14 05:19:00|||||||||1
1644816050000|2022-02-14 05:20:50|||||||||8
1644816060000|2022-02-14 05:21:00|817.5|816.9|817.4|816.8|817.5|816.9|817.4|816.8|15
1644816070000|2022-02-14 05:21:10|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|0
1644816080000|2022-02-14 05:21:20|817.1|816.5|817.1|816.5|817.1|816.5|817.1|816.5|1
1644816110000|2022-02-14 05:21:50|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|10
1644816120000|2022-02-14 05:22:00|817.1|816.5|817.2|816.6|817.2|816.6|817.1|816.5|5
1644816150000|2022-02-14 05:22:30|817.1|816.5|817.1|816.5|817.1|816.5|817.1|816.5|2
1644816200000|2022-02-14 05:23:20|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|0
1644816250000|2022-02-14 05:24:10|817.4|816.8|817.4|816.8|817.4|816.8|817.3|816.7|6
1644816280000|2022-02-14 05:24:40|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|0
1644816300000|2022-02-14 05:25:00|||||||||5
1644816400000|2022-02-14 05:26:40|817.7|817.1|817.7|817.1|817.7|817.1|817.7|817.1|3
1644816410000|2022-02-14 05:26:50|||||||||2
1644816420000|2022-02-14 05:27:00|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|1
1644816440000|2022-02-14 05:27:20|817.9|817.3|817.8|817.2|817.9|817.3|817.8|817.2|0
1644816450000|2022-02-14 05:27:30|||||||||1
1644816460000|2022-02-14 05:27:40|||||||||1
1644816470000|2022-02-14 05:27:50|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|0
1644816480000|2022-02-14 05:28:00|818|817.4|818|817.4|818|817.4|818|817.4|0
1644816540000|2022-02-14 05:29:00|817.8|817.2|817.7|817.1|817.8|817.2|817.7|817.1|0
1644816580000|2022-02-14 05:29:40|||||||||5
1644816600000|2022-02-14 05:30:00|||||||||1
1644816610000|2022-02-14 05:30:10|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|0
1644816620000|2022-02-14 05:30:20|817.6|817|817.8|817.2|817.8|817.2|817.6|817|0
1644816630000|2022-02-14 05:30:30|817.9|817.3|817.8|817.2|817.9|817.3|817.8|817.2|0
1644816650000|2022-02-14 05:30:50|817.9|817.3|817.8|817.2|817.9|817.3|817.8|817.2|1
1644816670000|2022-02-14 05:31:10|||||||||1
1644816700000|2022-02-14 05:31:40|817.7|817.1|817.7|817.1|817.7|817.1|817.7|817.1|1
1644816730000|2022-02-14 05:32:10|||||||||2
1644816740000|2022-02-14 05:32:20|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|0
1644816770000|2022-02-14 05:32:50|817.7|817.1|817.5|816.9|817.7|817.1|817.5|816.9|4
1644816780000|2022-02-14 05:33:00|817.4|816.8|817.4|816.8|817.4|816.8|817.4|816.8|2
1644816840000|2022-02-14 05:34:00|817.3|816.7|817.4|816.8|817.4|816.8|817.3|816.7|1
1644816960000|2022-02-14 05:36:00|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|0
1644816970000|2022-02-14 05:36:10|||||||||2
1644817050000|2022-02-14 05:37:30|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|1
1644817090000|2022-02-14 05:38:10|817|816.4|817|816.4|817|816.4|817|816.4|0
1644817110000|2022-02-14 05:38:30|||||||||1
1644817150000|2022-02-14 05:39:10|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|3
1644817160000|2022-02-14 05:39:20|816.6|816|816.8|816.2|816.8|816.2|816.6|816|0
1644817180000|2022-02-14 05:39:40|816.6|816|816.6|816|816.6|816|816.6|816|0
1644817190000|2022-02-14 05:39:50|816.5|815.9|816.6|816|816.6|816|816.5|815.9|1
1644817210000|2022-02-14 05:40:10|817|816.4|816.9|816.3|817|816.4|816.9|816.3|23
1644817260000|2022-02-14 05:41:00|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|4
1644817270000|2022-02-14 05:41:10|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|3
1644817300000|2022-02-14 05:41:40|||||||||2
1644817310000|2022-02-14 05:41:50|||||||||4
1644817320000|2022-02-14 05:42:00|816.4|815.8|816.3|815.7|816.4|815.8|816.3|815.7|0
1644817330000|2022-02-14 05:42:10|816.4|815.8|816.3|815.7|816.4|815.8|816.3|815.7|116
1644817340000|2022-02-14 05:42:20|816.2|815.6|816|815.4|816.2|815.6|816|815.4|3
1644817350000|2022-02-14 05:42:30|816.3|815.7|816.2|815.6|816.3|815.7|816.1|815.5|2
1644817370000|2022-02-14 05:42:50|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|2
1644817380000|2022-02-14 05:43:00|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|4
1644817400000|2022-02-14 05:43:20|816|815.4|815.4|814.8|816|815.4|815.4|814.8|15
1644817410000|2022-02-14 05:43:30|815.5|814.9|815.6|815|815.6|815|815.5|814.9|0
1644817420000|2022-02-14 05:43:40|815.7|815.1|815.6|815|815.7|815.1|815.6|815|0
1644817430000|2022-02-14 05:43:50|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|0
1644817440000|2022-02-14 05:44:00|815.8|815.2|815.8|815.2|815.8|815.2|815.7|815.1|3
1644817450000|2022-02-14 05:44:10|||||||||2
1644817480000|2022-02-14 05:44:40|815.7|815.1|815.4|814.8|815.7|815.1|815.4|814.8|0
1644817500000|2022-02-14 05:45:00|||||||||1
1644817510000|2022-02-14 05:45:10|815.2|814.6|815.6|815|815.6|815|815.2|814.6|9
1644817550000|2022-02-14 05:45:50|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|0
1644817620000|2022-02-14 05:47:00|||||||||1
1644817650000|2022-02-14 05:47:30|||||||||1
1644817710000|2022-02-14 05:48:30|||||||||2
1644817730000|2022-02-14 05:48:50|815.7|815.1|815.4|814.8|815.7|815.1|815.4|814.8|4
1644817740000|2022-02-14 05:49:00|||||||||2
1644817750000|2022-02-14 05:49:10|815.2|814.6|815.3|814.7|815.3|814.7|815.2|814.6|2
1644817790000|2022-02-14 05:49:50|815.4|814.8|815.4|814.8|815.5|814.9|815.4|814.8|0
1644817850000|2022-02-14 05:50:50|||||||||4
1644817860000|2022-02-14 05:51:00|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1644817910000|2022-02-14 05:51:50|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1644817970000|2022-02-14 05:52:50|||||||||1
1644818010000|2022-02-14 05:53:30|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|2
1644818050000|2022-02-14 05:54:10|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|7
1644818130000|2022-02-14 05:55:30|||||||||1
1644818150000|2022-02-14 05:55:50|815.9|815.3|815.7|815.1|816.1|815.5|815.7|815.1|31
1644818170000|2022-02-14 05:56:10|815.8|815.2|815.7|815.1|815.8|815.2|815.7|815.1|0
1644818200000|2022-02-14 05:56:40|815.8|815.2|815.8|815.2|815.9|815.3|815.8|815.2|1
1644818230000|2022-02-14 05:57:10|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|0
1644818270000|2022-02-14 05:57:50|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|0
1644818300000|2022-02-14 05:58:20|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|1
1644818370000|2022-02-14 05:59:30|||||||||1
1644818400000|2022-02-14 06:00:00|816|815.4|815.9|815.3|816|815.4|815.8|815.2|3
1644818410000|2022-02-14 06:00:10|||||||||1
1644818420000|2022-02-14 06:00:20|||||||||2
1644818470000|2022-02-14 06:01:10|816|815.4|816|815.4|816|815.4|816|815.4|0
1644818480000|2022-02-14 06:01:20|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|0
1644818500000|2022-02-14 06:01:40|816|815.4|816|815.4|816|815.4|816|815.4|2
1644818520000|2022-02-14 06:02:00|||||||||2
1644818530000|2022-02-14 06:02:10|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|3
1644818540000|2022-02-14 06:02:20|||||||||1
1644818570000|2022-02-14 06:02:50|816|815.4|815.9|815.3|816|815.4|815.9|815.3|0
1644818640000|2022-02-14 06:04:00|816|815.4|816|815.4|816|815.4|816|815.4|0
1644818680000|2022-02-14 06:04:40|816.2|815.6|816.3|815.7|816.3|815.7|816.2|815.6|5
1644818690000|2022-02-14 06:04:50|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|0
1644818700000|2022-02-14 06:05:00|||||||||1
1644818720000|2022-02-14 06:05:20|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|0
1644818760000|2022-02-14 06:06:00|816.6|816|816.5|815.9|816.6|816|816.5|815.9|4
1644818770000|2022-02-14 06:06:10|816.6|816|816.6|816|816.6|816|816.6|816|1
1644818790000|2022-02-14 06:06:30|||||||||1
1644818800000|2022-02-14 06:06:40|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|1
1644818830000|2022-02-14 06:07:10|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|0
1644818840000|2022-02-14 06:07:20|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|0
1644818870000|2022-02-14 06:07:50|816|815.4|815.8|815.2|816|815.4|815.8|815.2|2
1644818880000|2022-02-14 06:08:00|815.9|815.3|816.2|815.6|816.2|815.6|815.9|815.3|1
1644818890000|2022-02-14 06:08:10|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|1
1644818930000|2022-02-14 06:08:50|||||||||1
1644818970000|2022-02-14 06:09:30|816.1|815.5|816.1|815.5|816.1|815.5|816|815.4|2
1644818990000|2022-02-14 06:09:50|816|815.4|815.9|815.3|816.1|815.5|815.9|815.3|1
1644819010000|2022-02-14 06:10:10|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|0
1644819050000|2022-02-14 06:10:50|816.2|815.6|816.1|815.5|816.2|815.6|816.1|815.5|1
1644819070000|2022-02-14 06:11:10|816|815.4|816.1|815.5|816.1|815.5|816|815.4|0
1644819080000|2022-02-14 06:11:20|||||||||1
1644819090000|2022-02-14 06:11:30|816|815.4|816.2|815.6|816.2|815.6|816|815.4|1
1644819100000|2022-02-14 06:11:40|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|1
1644819130000|2022-02-14 06:12:10|||||||||1
1644819170000|2022-02-14 06:12:50|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|0
1644819180000|2022-02-14 06:13:00|||||||||1
1644819190000|2022-02-14 06:13:10|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|0
1644819210000|2022-02-14 06:13:30|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|0
1644819220000|2022-02-14 06:13:40|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|0
1644819290000|2022-02-14 06:14:50|||||||||1
1644819300000|2022-02-14 06:15:00|||||||||2
1644819370000|2022-02-14 06:16:10|||||||||1
1644819390000|2022-02-14 06:16:30|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|2
1644819420000|2022-02-14 06:17:00|816.6|816|816.6|816|816.6|816|816.6|816|0
1644819460000|2022-02-14 06:17:40|||||||||2
1644819480000|2022-02-14 06:18:00|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|3
1644819490000|2022-02-14 06:18:10|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|0
1644819500000|2022-02-14 06:18:20|||||||||2
1644819520000|2022-02-14 06:18:40|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|6
1644819540000|2022-02-14 06:19:00|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|0
1644819560000|2022-02-14 06:19:20|816|815.4|816|815.4|816|815.4|816|815.4|0
1644819570000|2022-02-14 06:19:30|815.9|815.3|815.8|815.2|815.9|815.3|815.8|815.2|4
1644819630000|2022-02-14 06:20:30|||||||||6
1644819650000|2022-02-14 06:20:50|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|6
1644819680000|2022-02-14 06:21:20|815.5|814.9|815.7|815.1|815.7|815.1|815.5|814.9|1
1644819690000|2022-02-14 06:21:30|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|1
1644819700000|2022-02-14 06:21:40|||||||||2
1644819710000|2022-02-14 06:21:50|||||||||1
1644819750000|2022-02-14 06:22:30|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|3
1644819780000|2022-02-14 06:23:00|816|815.4|816|815.4|816|815.4|816|815.4|0
1644819790000|2022-02-14 06:23:10|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|0
1644819800000|2022-02-14 06:23:20|816|815.4|816|815.4|816|815.4|816|815.4|0
1644819820000|2022-02-14 06:23:40|816.2|815.6|816.3|815.7|816.3|815.7|816.2|815.6|0
1644819830000|2022-02-14 06:23:50|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|2
1644819850000|2022-02-14 06:24:10|816|815.4|816|815.4|816|815.4|816|815.4|0
1644819900000|2022-02-14 06:25:00|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|2
1644820000000|2022-02-14 06:26:40|||||||||1
1644820050000|2022-02-14 06:27:30|816.2|815.6|816.2|815.6|816.3|815.7|816.2|815.6|1
1644820070000|2022-02-14 06:27:50|816.1|815.5|816|815.4|816.1|815.5|815.8|815.2|5
1644820100000|2022-02-14 06:28:20|||||||||1
1644820110000|2022-02-14 06:28:30|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|1
1644820120000|2022-02-14 06:28:40|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|0
1644820150000|2022-02-14 06:29:10|816|815.4|816|815.4|816|815.4|816|815.4|1
1644820160000|2022-02-14 06:29:20|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|1
1644820170000|2022-02-14 06:29:30|||||||||1
1644820180000|2022-02-14 06:29:40|||||||||2
1644820190000|2022-02-14 06:29:50|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|3
1644820200000|2022-02-14 06:30:00|||||||||1
1644820220000|2022-02-14 06:30:20|816.3|815.7|816.2|815.6|816.3|815.7|816.2|815.6|0
1644820250000|2022-02-14 06:30:50|816|815.4|816|815.4|816|815.4|816|815.4|1
1644820290000|2022-02-14 06:31:30|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|1
1644820330000|2022-02-14 06:32:10|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|0
1644820340000|2022-02-14 06:32:20|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|1
1644820350000|2022-02-14 06:32:30|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|0
1644820380000|2022-02-14 06:33:00|816|815.4|816|815.4|816|815.4|816|815.4|2
1644820420000|2022-02-14 06:33:40|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|2
1644820440000|2022-02-14 06:34:00|816.1|815.5|816|815.4|816.1|815.5|816|815.4|0
1644820480000|2022-02-14 06:34:40|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|2
1644820530000|2022-02-14 06:35:30|||||||||2
1644820660000|2022-02-14 06:37:40|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|3
1644820680000|2022-02-14 06:38:00|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|2
1644820710000|2022-02-14 06:38:30|815.8|815.2|815.5|814.9|815.8|815.2|815.5|814.9|1
1644820720000|2022-02-14 06:38:40|815.4|814.8|815.3|814.7|815.4|814.8|815.3|814.7|2
1644820740000|2022-02-14 06:39:00|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|2
1644820760000|2022-02-14 06:39:20|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|2
1644820770000|2022-02-14 06:39:30|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1644820790000|2022-02-14 06:39:50|814.6|814|814.5|813.9|814.6|814|814.4|813.8|14
1644820800000|2022-02-14 06:40:00|814.6|814|814.5|813.9|814.6|814|814.5|813.9|1
1644820810000|2022-02-14 06:40:10|814.6|814|814.6|814|814.6|814|814.6|814|1
1644820840000|2022-02-14 06:40:40|814.8|814.2|814.9|814.3|815|814.4|814.8|814.2|8
1644820860000|2022-02-14 06:41:00|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|1
1644820890000|2022-02-14 06:41:30|814.9|814.3|815|814.4|815|814.4|814.9|814.3|1
1644820920000|2022-02-14 06:42:00|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|4
1644820930000|2022-02-14 06:42:10|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1644820960000|2022-02-14 06:42:40|815|814.4|815|814.4|815|814.4|815|814.4|0
1644820980000|2022-02-14 06:43:00|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|11
1644821010000|2022-02-14 06:43:30|||||||||3
1644821030000|2022-02-14 06:43:50|||||||||1
1644821060000|2022-02-14 06:44:20|||||||||1
1644821070000|2022-02-14 06:44:30|||||||||5
1644821110000|2022-02-14 06:45:10|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1644821120000|2022-02-14 06:45:20|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|9
1644821140000|2022-02-14 06:45:40|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1644821150000|2022-02-14 06:45:50|||||||||11
1644821190000|2022-02-14 06:46:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644821210000|2022-02-14 06:46:50|814.2|813.6|814.5|813.9|814.5|813.9|814.2|813.6|3
1644821240000|2022-02-14 06:47:20|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1644821260000|2022-02-14 06:47:40|814.5|813.9|814.4|813.8|814.5|813.9|814.3|813.7|5
1644821270000|2022-02-14 06:47:50|||||||||1
1644821280000|2022-02-14 06:48:00|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1644821300000|2022-02-14 06:48:20|814.4|813.8|814.5|813.9|814.5|813.9|814.4|813.8|0
1644821310000|2022-02-14 06:48:30|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|2
1644821320000|2022-02-14 06:48:40|||||||||1
1644821330000|2022-02-14 06:48:50|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|1
1644821340000|2022-02-14 06:49:00|814.3|813.7|814.3|813.7|814.5|813.9|814.3|813.7|1
1644821350000|2022-02-14 06:49:10|814.4|813.8|814.3|813.7|814.5|813.9|814.3|813.7|1
1644821360000|2022-02-14 06:49:20|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|0
1644821390000|2022-02-14 06:49:50|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|2
1644821400000|2022-02-14 06:50:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1644821410000|2022-02-14 06:50:10|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644821440000|2022-02-14 06:50:40|||||||||2
1644821450000|2022-02-14 06:50:50|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1644821460000|2022-02-14 06:51:00|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1644821470000|2022-02-14 06:51:10|814.6|814|814.6|814|814.6|814|814.5|813.9|4
1644821540000|2022-02-14 06:52:20|814.4|813.8|814.5|813.9|814.5|813.9|814.4|813.8|5
1644821550000|2022-02-14 06:52:30|814.6|814|814.6|814|814.6|814|814.6|814|1
1644821560000|2022-02-14 06:52:40|||||||||1
1644821570000|2022-02-14 06:52:50|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|0
1644821600000|2022-02-14 06:53:20|814.8|814.2|814.8|814.2|814.9|814.3|814.8|814.2|3
1644821680000|2022-02-14 06:54:40|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1644821690000|2022-02-14 06:54:50|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|2
1644821700000|2022-02-14 06:55:00|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|5
1644821710000|2022-02-14 06:55:10|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|0
1644821720000|2022-02-14 06:55:20|814.4|813.8|814.3|813.7|814.5|813.9|814.2|813.6|10
1644821730000|2022-02-14 06:55:30|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|1
1644821740000|2022-02-14 06:55:40|814.8|814.2|814.4|813.8|814.8|814.2|814.4|813.8|8
1644821750000|2022-02-14 06:55:50|814.5|813.9|814.5|813.9|814.5|813.9|814|813.4|5
1644821760000|2022-02-14 06:56:00|814.4|813.8|814.3|813.7|814.4|813.8|814.3|813.7|4
1644821800000|2022-02-14 06:56:40|||||||||1
1644821820000|2022-02-14 06:57:00|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|12
1644821830000|2022-02-14 06:57:10|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|0
1644821840000|2022-02-14 06:57:20|814.7|814.1|815|814.4|815|814.4|814.7|814.1|3
1644821860000|2022-02-14 06:57:40|814.9|814.3|815|814.4|815|814.4|814.9|814.3|0
1644821870000|2022-02-14 06:57:50|815.1|814.5|814.9|814.3|815.1|814.5|814.9|814.3|5
1644821880000|2022-02-14 06:58:00|814.8|814.2|814.9|814.3|814.9|814.3|814.8|814.2|4
1644821890000|2022-02-14 06:58:10|||||||||2
1644821900000|2022-02-14 06:58:20|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|0
1644821920000|2022-02-14 06:58:40|815|814.4|815|814.4|815.1|814.5|815|814.4|1
1644821930000|2022-02-14 06:58:50|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|1
1644821940000|2022-02-14 06:59:00|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|2
1644821950000|2022-02-14 06:59:10|||||||||1
1644821960000|2022-02-14 06:59:20|||||||||1
1644821980000|2022-02-14 06:59:40|||||||||1
1644821990000|2022-02-14 06:59:50|||||||||1
1644822010000|2022-02-14 07:00:10|815|814.4|814.8|814.2|815|814.4|814.8|814.2|5
1644822030000|2022-02-14 07:00:30|814.9|814.3|814.8|814.2|814.9|814.3|814.8|814.2|1
1644822050000|2022-02-14 07:00:50|814.7|814.1|814.5|813.9|814.7|814.1|814.5|813.9|3
1644822070000|2022-02-14 07:01:10|||||||||1
1644822080000|2022-02-14 07:01:20|||||||||1
1644822100000|2022-02-14 07:01:40|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|1
1644822110000|2022-02-14 07:01:50|||||||||1
1644822120000|2022-02-14 07:02:00|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644822130000|2022-02-14 07:02:10|814.2|813.6|814.1|813.5|814.2|813.6|814.1|813.5|0
1644822140000|2022-02-14 07:02:20|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1644822170000|2022-02-14 07:02:50|814.3|813.7|814.3|813.7|814.4|813.8|814.3|813.7|3
1644822200000|2022-02-14 07:03:20|||||||||2
1644822210000|2022-02-14 07:03:30|||||||||4
1644822220000|2022-02-14 07:03:40|814.5|813.9|814.6|814|814.6|814|814.5|813.9|4
1644822230000|2022-02-14 07:03:50|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|5
1644822250000|2022-02-14 07:04:10|814.2|813.6|814.3|813.7|814.3|813.7|814.1|813.5|0
1644822270000|2022-02-14 07:04:30|814.1|813.5|814.3|813.7|814.3|813.7|814.1|813.5|0
1644822280000|2022-02-14 07:04:40|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|4
1644822300000|2022-02-14 07:05:00|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|10
1644822320000|2022-02-14 07:05:20|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|0
1644822330000|2022-02-14 07:05:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644822340000|2022-02-14 07:05:40|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1644822350000|2022-02-14 07:05:50|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644822370000|2022-02-14 07:06:10|||||||||2
1644822380000|2022-02-14 07:06:20|||||||||4
1644822410000|2022-02-14 07:06:50|814.2|813.6|814|813.4|814.2|813.6|814|813.4|2
1644822420000|2022-02-14 07:07:00|813.9|813.3|814|813.4|814|813.4|813.9|813.3|6
1644822430000|2022-02-14 07:07:10|814.3|813.7|814.3|813.7|814.4|813.8|814.3|813.7|2
1644822440000|2022-02-14 07:07:20|814.2|813.6|814.4|813.8|814.4|813.8|814.2|813.6|0
1644822450000|2022-02-14 07:07:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644822480000|2022-02-14 07:08:00|814.4|813.8|814.8|814.2|814.8|814.2|814.4|813.8|2
1644822500000|2022-02-14 07:08:20|814.6|814|814.5|813.9|814.6|814|814.5|813.9|2
1644822520000|2022-02-14 07:08:40|814.6|814|814.6|814|814.6|814|814.6|814|0
1644822550000|2022-02-14 07:09:10|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|0
1644822560000|2022-02-14 07:09:20|||||||||1
1644822570000|2022-02-14 07:09:30|814.6|814|814.6|814|814.6|814|814.6|814|1
1644822610000|2022-02-14 07:10:10|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1644822620000|2022-02-14 07:10:20|814.6|814|814.6|814|814.6|814|814.6|814|0
1644822630000|2022-02-14 07:10:30|814.8|814.2|814.7|814.1|814.8|814.2|814.5|813.9|1
1644822680000|2022-02-14 07:11:20|814.6|814|814.6|814|814.6|814|814.6|814|0
1644822690000|2022-02-14 07:11:30|814.5|813.9|814.8|814.2|814.8|814.2|814.5|813.9|0
1644822710000|2022-02-14 07:11:50|814.7|814.1|814.3|813.7|814.7|814.1|814.3|813.7|2
1644822720000|2022-02-14 07:12:00|||||||||1
1644822840000|2022-02-14 07:14:00|||||||||1
1644822860000|2022-02-14 07:14:20|||||||||1
1644822870000|2022-02-14 07:14:30|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|0
1644822900000|2022-02-14 07:15:00|||||||||3
1644822910000|2022-02-14 07:15:10|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1644822920000|2022-02-14 07:15:20|814.7|814.1|814.8|814.2|814.9|814.3|814.7|814.1|5
1644822940000|2022-02-14 07:15:40|||||||||1
1644822960000|2022-02-14 07:16:00|||||||||3
1644823010000|2022-02-14 07:16:50|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|2
1644823020000|2022-02-14 07:17:00|814.6|814|814.8|814.2|814.8|814.2|814.6|814|2
1644823030000|2022-02-14 07:17:10|814.9|814.3|814.9|814.3|814.9|814.3|814.8|814.2|2
1644823040000|2022-02-14 07:17:20|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|0
1644823090000|2022-02-14 07:18:10|||||||||1
1644823100000|2022-02-14 07:18:20|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1644823110000|2022-02-14 07:18:30|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|1
1644823140000|2022-02-14 07:19:00|814.9|814.3|814.9|814.3|814.9|814.3|814.9|814.3|0
1644823150000|2022-02-14 07:19:10|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|4
1644823200000|2022-02-14 07:20:00|||||||||1
1644823210000|2022-02-14 07:20:10|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|4
1644823230000|2022-02-14 07:20:30|814.6|814|814.6|814|814.6|814|814.6|814|2
1644823240000|2022-02-14 07:20:40|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|0
1644823260000|2022-02-14 07:21:00|||||||||3
1644823270000|2022-02-14 07:21:10|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1644823320000|2022-02-14 07:22:00|814.4|813.8|814.6|814|814.6|814|814.4|813.8|1
1644823350000|2022-02-14 07:22:30|814.5|813.9|814.5|813.9|814.5|813.9|814.4|813.8|0
1644823360000|2022-02-14 07:22:40|814.2|813.6|814|813.4|814.2|813.6|814|813.4|8
1644823400000|2022-02-14 07:23:20|814.1|813.5|814.1|813.5|814.2|813.6|814.1|813.5|2
1644823440000|2022-02-14 07:24:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1644823500000|2022-02-14 07:25:00|814.6|814|814.5|813.9|814.6|814|814.5|813.9|31
1644823520000|2022-02-14 07:25:20|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|6
1644823560000|2022-02-14 07:26:00|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|1
1644823570000|2022-02-14 07:26:10|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1644823580000|2022-02-14 07:26:20|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|1
1644823620000|2022-02-14 07:27:00|||||||||1
1644823640000|2022-02-14 07:27:20|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1644823650000|2022-02-14 07:27:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|1
1644823660000|2022-02-14 07:27:40|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|1
1644823670000|2022-02-14 07:27:50|||||||||1
1644823680000|2022-02-14 07:28:00|814.7|814.1|814.6|814|814.7|814.1|814.5|813.9|1
1644823690000|2022-02-14 07:28:10|814.7|814.1|814.5|813.9|814.8|814.2|814.4|813.8|3
1644823700000|2022-02-14 07:28:20|814.6|814|814.7|814.1|814.7|814.1|814.6|814|2
1644823710000|2022-02-14 07:28:30|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|31
1644823720000|2022-02-14 07:28:40|814.5|813.9|814.8|814.2|814.8|814.2|814.5|813.9|8
1644823740000|2022-02-14 07:29:00|||||||||2
1644823750000|2022-02-14 07:29:10|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|0
1644823760000|2022-02-14 07:29:20|814.8|814.2|814.8|814.2|814.9|814.3|814.8|814.2|2
1644823770000|2022-02-14 07:29:30|814.7|814.1|814.6|814|814.7|814.1|814.6|814|2
1644823790000|2022-02-14 07:29:50|814.5|813.9|814.6|814|814.6|814|814.5|813.9|0
1644823810000|2022-02-14 07:30:10|814.4|813.8|814.3|813.7|814.4|813.8|814.3|813.7|0
1644823830000|2022-02-14 07:30:30|814.4|813.8|814.5|813.9|814.5|813.9|814.4|813.8|0
1644823900000|2022-02-14 07:31:40|814.6|814|814.4|813.8|814.6|814|814.4|813.8|1
1644823910000|2022-02-14 07:31:50|814.5|813.9|814.3|813.7|814.5|813.9|814.3|813.7|2
1644823940000|2022-02-14 07:32:20|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|0
1644823980000|2022-02-14 07:33:00|||||||||5
1644824000000|2022-02-14 07:33:20|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|10
1644824010000|2022-02-14 07:33:30|814.3|813.7|814.1|813.5|814.3|813.7|814.1|813.5|3
1644824090000|2022-02-14 07:34:50|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|1
1644824100000|2022-02-14 07:35:00|||||||||1
1644824130000|2022-02-14 07:35:30|||||||||2
1644824140000|2022-02-14 07:35:40|814.4|813.8|814.4|813.8|814.4|813.8|814.4|813.8|0
1644824190000|2022-02-14 07:36:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|1
1644824220000|2022-02-14 07:37:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|0
1644824240000|2022-02-14 07:37:20|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|3
1644824280000|2022-02-14 07:38:00|814.3|813.7|814.4|813.8|814.4|813.8|814.3|813.7|1
1644824320000|2022-02-14 07:38:40|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|2
1644824360000|2022-02-14 07:39:20|814.1|813.5|814|813.4|814.1|813.5|814|813.4|23
1644824400000|2022-02-14 07:40:00|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|41
1644824410000|2022-02-14 07:40:10|||||||||1
1644824430000|2022-02-14 07:40:30|813|812.4|813|812.4|813|812.4|813|812.4|1
1644824450000|2022-02-14 07:40:50|813.2|812.6|813.3|812.7|813.3|812.7|813.2|812.6|6
1644824460000|2022-02-14 07:41:00|813.5|812.9|813.5|812.9|813.5|812.9|813.3|812.7|15
1644824480000|2022-02-14 07:41:20|813.7|813.1|813.7|813.1|813.7|813.1|813.5|812.9|7
1644824500000|2022-02-14 07:41:40|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|5
1644824510000|2022-02-14 07:41:50|||||||||1
1644824520000|2022-02-14 07:42:00|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1644824530000|2022-02-14 07:42:10|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|3
1644824550000|2022-02-14 07:42:30|||||||||4
1644824560000|2022-02-14 07:42:40|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|0
1644824600000|2022-02-14 07:43:20|||||||||1
1644824620000|2022-02-14 07:43:40|813.6|813|813.7|813.1|813.7|813.1|813.6|813|1
1644824630000|2022-02-14 07:43:50|813.6|813|813.8|813.2|813.8|813.2|813.6|813|2
1644824660000|2022-02-14 07:44:20|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|1
1644824670000|2022-02-14 07:44:30|||||||||1
1644824690000|2022-02-14 07:44:50|814|813.4|814|813.4|814|813.4|814|813.4|0
1644824700000|2022-02-14 07:45:00|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|2
1644824710000|2022-02-14 07:45:10|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|3
1644824730000|2022-02-14 07:45:30|||||||||2
1644824740000|2022-02-14 07:45:40|813.2|812.6|813|812.4|813.2|812.6|813|812.4|4
1644824750000|2022-02-14 07:45:50|812.9|812.3|813|812.4|813|812.4|812.9|812.3|25
1644824760000|2022-02-14 07:46:00|||||||||3
1644824770000|2022-02-14 07:46:10|||||||||5
1644824790000|2022-02-14 07:46:30|||||||||3
1644824820000|2022-02-14 07:47:00|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|4
1644824830000|2022-02-14 07:47:10|813.3|812.7|813.4|812.8|813.4|812.8|813.3|812.7|1
1644824850000|2022-02-14 07:47:30|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|0
1644824880000|2022-02-14 07:48:00|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|1
1644824900000|2022-02-14 07:48:20|813.4|812.8|813.3|812.7|813.4|812.8|813.3|812.7|1
1644824910000|2022-02-14 07:48:30|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|1
1644824920000|2022-02-14 07:48:40|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|1
1644824930000|2022-02-14 07:48:50|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|0
1644824940000|2022-02-14 07:49:00|813.3|812.7|813.4|812.8|813.4|812.8|813.3|812.7|4
1644824950000|2022-02-14 07:49:10|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|0
1644824960000|2022-02-14 07:49:20|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|0
1644824980000|2022-02-14 07:49:40|813.6|813|813.6|813|813.7|813.1|813.6|813|1
1644824990000|2022-02-14 07:49:50|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|0
1644825010000|2022-02-14 07:50:10|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|0
1644825030000|2022-02-14 07:50:30|813.5|812.9|813.4|812.8|813.5|812.9|813.4|812.8|0
1644825060000|2022-02-14 07:51:00|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|2
1644825070000|2022-02-14 07:51:10|813.6|813|813.6|813|813.6|813|813.6|813|2
1644825080000|2022-02-14 07:51:20|813.5|812.9|813.8|813.2|813.8|813.2|813.5|812.9|0
1644825090000|2022-02-14 07:51:30|814|813.4|813.9|813.3|814.1|813.5|813.9|813.3|4
1644825100000|2022-02-14 07:51:40|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1644825120000|2022-02-14 07:52:00|814|813.4|813.8|813.2|814|813.4|813.8|813.2|1
1644825130000|2022-02-14 07:52:10|813.9|813.3|814|813.4|814|813.4|813.9|813.3|2
1644825150000|2022-02-14 07:52:30|814.1|813.5|814|813.4|814.1|813.5|814|813.4|2
1644825160000|2022-02-14 07:52:40|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|0
1644825180000|2022-02-14 07:53:00|||||||||2
1644825210000|2022-02-14 07:53:30|814.3|813.7|814.6|814|814.8|814.2|814.3|813.7|26
1644825220000|2022-02-14 07:53:40|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|1
1644825230000|2022-02-14 07:53:50|814.9|814.3|815|814.4|815|814.4|814.9|814.3|3
1644825240000|2022-02-14 07:54:00|814.8|814.2|814.6|814|814.8|814.2|814.6|814|2
1644825280000|2022-02-14 07:54:40|814.7|814.1|815|814.4|815.1|814.5|814.7|814.1|22
1644825290000|2022-02-14 07:54:50|814.9|814.3|814.9|814.3|814.9|814.3|814.8|814.2|1
1644825300000|2022-02-14 07:55:00|815|814.4|815|814.4|815|814.4|815|814.4|1
1644825310000|2022-02-14 07:55:10|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|3
1644825320000|2022-02-14 07:55:20|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|0
1644825330000|2022-02-14 07:55:30|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|2
1644825340000|2022-02-14 07:55:40|||||||||1
1644825360000|2022-02-14 07:56:00|814.7|814.1|814.9|814.3|814.9|814.3|814.7|814.1|6
1644825370000|2022-02-14 07:56:10|||||||||5
1644825390000|2022-02-14 07:56:30|814.6|814|814.4|813.8|814.6|814|814.4|813.8|10
1644825400000|2022-02-14 07:56:40|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644825410000|2022-02-14 07:56:50|814.4|813.8|814.6|814|814.7|814|814.4|813.7|36
1644825420000|2022-02-14 07:57:00|814.5|813.9|814.4|813.8|814.6|814|814.4|813.8|1
1644825440000|2022-02-14 07:57:20|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1644825460000|2022-02-14 07:57:40|814.4|813.8|814.3|813.7|814.4|813.8|814.3|813.7|3
1644825480000|2022-02-14 07:58:00|814.1|813.5|814.1|813.5|814.1|813.5|814.1|813.5|1
1644825490000|2022-02-14 07:58:10|814.2|813.6|814.2|813.6|814.3|813.7|814.2|813.6|4
1644825510000|2022-02-14 07:58:30|814.3|813.7|814.3|813.7|814.3|813.7|814.3|813.7|0
1644825540000|2022-02-14 07:59:00|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|2
1644825560000|2022-02-14 07:59:20|||||||||5
1644825570000|2022-02-14 07:59:30|||||||||2
1644825580000|2022-02-14 07:59:40|||||||||1
1644825610000|2022-02-14 08:00:10|813.9|813.3|813.7|813.1|813.9|813.3|813.7|813.1|12
1644825630000|2022-02-14 08:00:30|||||||||4
1644825650000|2022-02-14 08:00:50|||||||||1
1644825660000|2022-02-14 08:01:00|||||||||5
1644825680000|2022-02-14 08:01:20|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|2
1644825690000|2022-02-14 08:01:30|813.9|813.3|813.8|813.2|813.9|813.3|813.8|813.2|0
1644825700000|2022-02-14 08:01:40|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|1
1644825710000|2022-02-14 08:01:50|||||||||3
1644825720000|2022-02-14 08:02:00|||||||||8
1644825740000|2022-02-14 08:02:20|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|2
1644825750000|2022-02-14 08:02:30|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|0
1644825760000|2022-02-14 08:02:40|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|1
1644825770000|2022-02-14 08:02:50|813.4|812.8|813.3|812.7|813.4|812.8|813.3|812.7|0
1644825780000|2022-02-14 08:03:00|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|1
1644825790000|2022-02-14 08:03:10|813.3|812.7|813.4|812.8|813.4|812.8|813.3|812.7|1
1644825800000|2022-02-14 08:03:20|813|812.4|813|812.4|813|812.4|813|812.4|4
1644825810000|2022-02-14 08:03:30|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|7
1644825820000|2022-02-14 08:03:40|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|12
1644825840000|2022-02-14 08:04:00|||||||||1
1644825850000|2022-02-14 08:04:10|813.2|812.6|812.8|812.2|813.2|812.6|812.8|812.2|30
1644825870000|2022-02-14 08:04:30|812.7|812.1|812.9|812.3|812.9|812.3|812.7|812.1|2
1644825880000|2022-02-14 08:04:40|812.5|811.9|812.5|811.9|812.7|812.1|812.5|811.9|8
1644825890000|2022-02-14 08:04:50|812.4|811.8|812.4|811.8|812.5|811.9|812.4|811.8|1
1644825900000|2022-02-14 08:05:00|812.3|811.7|811.9|811.3|812.3|811.7|811.8|811.2|25
1644825910000|2022-02-14 08:05:10|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|0
1644825920000|2022-02-14 08:05:20|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|2
1644825930000|2022-02-14 08:05:30|811.5|810.9|811.9|811.3|811.9|811.3|811.5|810.9|6
1644825940000|2022-02-14 08:05:40|812|811.4|812.2|811.6|812.2|811.6|812|811.4|7
1644825950000|2022-02-14 08:05:50|||||||||2
1644825960000|2022-02-14 08:06:00|812|811.4|811.9|811.3|812|811.4|811.8|811.2|1
1644825970000|2022-02-14 08:06:10|812.2|811.6|812.1|811.5|812.2|811.6|812.1|811.5|0
1644825980000|2022-02-14 08:06:20|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1644825990000|2022-02-14 08:06:30|812|811.4|811.9|811.3|812|811.4|811.8|811.2|9
1644826000000|2022-02-14 08:06:40|||||||||1
1644826010000|2022-02-14 08:06:50|812.1|811.5|812.1|811.5|812.2|811.6|812.1|811.5|7
1644826020000|2022-02-14 08:07:00|812|811.4|812.1|811.5|812.1|811.5|812|811.4|1
1644826030000|2022-02-14 08:07:10|812|811.4|812.1|811.5|812.2|811.6|812|811.4|0
1644826040000|2022-02-14 08:07:20|812|811.4|812|811.4|812|811.4|812|811.4|1
1644826060000|2022-02-14 08:07:40|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|0
1644826070000|2022-02-14 08:07:50|811.6|811|811.7|811.1|811.7|811.1|811.4|810.8|11
1644826080000|2022-02-14 08:08:00|811.6|811|811.7|811.1|811.7|811.1|811.6|811|0
1644826100000|2022-02-14 08:08:20|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|2
1644826120000|2022-02-14 08:08:40|811.9|811.3|811.8|811.2|812|811.4|811.8|811.2|5
1644826130000|2022-02-14 08:08:50|811.7|811.1|811.9|811.3|811.9|811.3|811.7|811.1|1
1644826140000|2022-02-14 08:09:00|811.8|811.2|811.8|811.2|811.9|811.3|811.8|811.2|0
1644826150000|2022-02-14 08:09:10|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|0
1644826160000|2022-02-14 08:09:20|812|811.4|812|811.4|812.1|811.5|812|811.4|0
1644826170000|2022-02-14 08:09:30|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1644826180000|2022-02-14 08:09:40|812.3|811.7|812.2|811.6|812.3|811.7|812.2|811.6|1
1644826190000|2022-02-14 08:09:50|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1644826200000|2022-02-14 08:10:00|812|811.4|812|811.4|812|811.4|812|811.4|0
1644826260000|2022-02-14 08:11:00|811.9|811.3|812|811.4|812|811.4|811.9|811.3|5
1644826270000|2022-02-14 08:11:10|811.9|811.3|812|811.4|812|811.4|811.9|811.3|0
1644826280000|2022-02-14 08:11:20|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|0
1644826310000|2022-02-14 08:11:50|811.6|811|811.3|810.7|811.6|811|811.3|810.7|15
1644826330000|2022-02-14 08:12:10|811.1|810.5|810.9|810.3|811.1|810.5|810.9|810.3|7
1644826350000|2022-02-14 08:12:30|811.1|810.5|811.3|810.7|811.3|810.7|811.1|810.5|2
1644826370000|2022-02-14 08:12:50|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|0
1644826380000|2022-02-14 08:13:00|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|1
1644826390000|2022-02-14 08:13:10|811.7|811.1|811.6|811|811.7|811.1|811.6|811|0
1644826400000|2022-02-14 08:13:20|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|0
1644826410000|2022-02-14 08:13:30|811.6|811|811.7|811.1|811.7|811.1|811.6|811|0
1644826420000|2022-02-14 08:13:40|811.6|811|811.6|811|811.6|811|811.6|811|0
1644826470000|2022-02-14 08:14:30|811.3|810.7|811.2|810.6|811.3|810.7|811.2|810.6|3
1644826490000|2022-02-14 08:14:50|||||||||2
1644826500000|2022-02-14 08:15:00|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|0
1644826510000|2022-02-14 08:15:10|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|3
1644826520000|2022-02-14 08:15:20|811.6|811|811.8|811.2|811.8|811.2|811.6|811|0
1644826530000|2022-02-14 08:15:30|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|7
1644826560000|2022-02-14 08:16:00|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|0
1644826590000|2022-02-14 08:16:30|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|2
1644826600000|2022-02-14 08:16:40|||||||||1
1644826610000|2022-02-14 08:16:50|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|4
1644826620000|2022-02-14 08:17:00|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|4
1644826630000|2022-02-14 08:17:10|811.3|810.7|811.3|810.7|811.6|811|811.3|810.7|2
1644826640000|2022-02-14 08:17:20|811.2|810.6|811.3|810.7|811.3|810.7|811.2|810.6|1
1644826670000|2022-02-14 08:17:50|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|3
1644826680000|2022-02-14 08:18:00|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|0
1644826700000|2022-02-14 08:18:20|810.8|810.2|810.8|810.2|810.9|810.3|810.8|810.2|5
1644826710000|2022-02-14 08:18:30|810.9|810.3|810.7|810.1|810.9|810.3|810.7|810.1|11
1644826730000|2022-02-14 08:18:50|810.6|810|810.4|809.8|810.7|810.1|810.4|809.8|0
1644826740000|2022-02-14 08:19:00|810.3|809.7|810.3|809.7|810.6|810|810.3|809.7|3
1644826750000|2022-02-14 08:19:10|810.2|809.6|810.3|809.7|810.3|809.7|810.2|809.6|7
1644826760000|2022-02-14 08:19:20|810.1|809.5|810.3|809.7|810.3|809.7|810.1|809.5|2
1644826780000|2022-02-14 08:19:40|810.4|809.8|810.2|809.6|810.4|809.8|810.2|809.6|3
1644826800000|2022-02-14 08:20:00|810.1|809.5|810.2|809.6|810.2|809.6|810.1|809.5|0
1644826810000|2022-02-14 08:20:10|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|0
1644826850000|2022-02-14 08:20:50|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1644826860000|2022-02-14 08:21:00|810.1|809.5|810.2|809.6|810.2|809.6|810.1|809.5|2
1644826900000|2022-02-14 08:21:40|||||||||2
1644826910000|2022-02-14 08:21:50|809.8|809.2|809.8|809.2|810.2|809.6|809.8|809.2|31
1644826920000|2022-02-14 08:22:00|809.7|809.1|809.8|809.2|809.8|809.2|809.7|809.1|0
1644826940000|2022-02-14 08:22:20|||||||||3
1644826950000|2022-02-14 08:22:30|||||||||4
1644827000000|2022-02-14 08:23:20|809.6|809|809.3|808.7|809.6|809|809.3|808.7|31
1644827010000|2022-02-14 08:23:30|||||||||10
1644827020000|2022-02-14 08:23:40|||||||||19
1644827030000|2022-02-14 08:23:50|809.4|808.8|809.3|808.7|809.4|808.8|809.3|808.7|0
1644827040000|2022-02-14 08:24:00|809.4|808.8|809.4|808.8|809.4|808.8|809.3|808.7|1
1644827050000|2022-02-14 08:24:10|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|7
1644827060000|2022-02-14 08:24:20|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1644827100000|2022-02-14 08:25:00|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|7
1644827120000|2022-02-14 08:25:20|||||||||3
1644827130000|2022-02-14 08:25:30|||||||||2
1644827140000|2022-02-14 08:25:40|||||||||1
1644827150000|2022-02-14 08:25:50|||||||||1
1644827200000|2022-02-14 08:26:40|809.7|809.1|809.8|809.2|809.9|809.3|809.7|809.1|9
1644827210000|2022-02-14 08:26:50|810|809.4|810.1|809.5|810.2|809.6|810|809.4|15
1644827220000|2022-02-14 08:27:00|810.4|809.8|810.3|809.7|810.4|809.8|810.3|809.7|8
1644827230000|2022-02-14 08:27:10|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|0
1644827240000|2022-02-14 08:27:20|810.3|809.7|810.6|810|810.6|810|810.3|809.7|1
1644827250000|2022-02-14 08:27:30|810.4|809.8|810.3|809.7|810.4|809.8|810.3|809.7|0
1644827260000|2022-02-14 08:27:40|810.6|810|810.6|810|810.6|810|810.5|809.9|4
1644827270000|2022-02-14 08:27:50|810.2|809.6|810.1|809.5|810.2|809.6|810.1|809.5|2
1644827280000|2022-02-14 08:28:00|||||||||7
1644827290000|2022-02-14 08:28:10|810.2|809.6|810.3|809.7|810.3|809.7|810.2|809.6|0
1644827300000|2022-02-14 08:28:20|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|0
1644827320000|2022-02-14 08:28:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1644827330000|2022-02-14 08:28:50|809.8|809.2|810.1|809.5|810.1|809.5|809.8|809.2|8
1644827340000|2022-02-14 08:29:00|809.8|809.2|809.8|809.2|809.9|809.3|809.8|809.2|3
1644827350000|2022-02-14 08:29:10|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1644827360000|2022-02-14 08:29:20|809.6|809|809.7|809.1|809.7|809.1|809.3|808.7|10
1644827370000|2022-02-14 08:29:30|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1644827380000|2022-02-14 08:29:40|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|4
1644827390000|2022-02-14 08:29:50|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|6
1644827400000|2022-02-14 08:30:00|809.4|808.8|809.3|808.7|809.4|808.8|809.3|808.7|3
1644827410000|2022-02-14 08:30:10|809.4|808.8|809.6|809|809.6|809|809.4|808.8|4
1644827420000|2022-02-14 08:30:20|808.8|808.2|808.7|808.1|808.8|808.2|808.7|808.1|31
1644827430000|2022-02-14 08:30:30|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|3
1644827440000|2022-02-14 08:30:40|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|1
1644827450000|2022-02-14 08:30:50|808.6|808|808.3|807.7|808.6|808|808.3|807.7|5
1644827460000|2022-02-14 08:31:00|808.2|807.6|807.8|807.2|808.4|807.8|807.8|807.2|10
1644827470000|2022-02-14 08:31:10|807.7|807.1|805.8|805.2|807.7|807.1|805.8|805.2|43
1644827480000|2022-02-14 08:31:20|805.9|805.3|805.9|805.3|806.1|805.5|805.8|805.2|12
1644827490000|2022-02-14 08:31:30|806.1|805.5|805.9|805.3|806.1|805.5|805.8|805.2|3
1644827500000|2022-02-14 08:31:40|805.8|805.2|804.8|804.2|805.9|805.3|804.8|804.2|50
1644827510000|2022-02-14 08:31:50|805|804.4|805|804.4|805|804.4|805|804.4|1
1644827520000|2022-02-14 08:32:00|804.8|804.2|805.1|804.1|805.1|804.4|804.8|804.1|15
1644827530000|2022-02-14 08:32:10|804.9|804.3|804.9|804.3|804.9|804.3|804.8|804.2|2
1644827540000|2022-02-14 08:32:20|805|804.4|805.6|805|805.6|805|805|804.4|12
1644827550000|2022-02-14 08:32:30|805.5|804.9|805.5|804.9|805.8|805.2|805.5|804.9|7
1644827560000|2022-02-14 08:32:40|805.6|805|805.4|804.8|805.6|805|805.4|804.8|8
1644827570000|2022-02-14 08:32:50|805.3|804.7|805.4|804.8|805.4|804.8|805.3|804.7|4
1644827580000|2022-02-14 08:33:00|805.5|804.9|806.5|805.9|806.6|806|805.4|804.8|19
1644827590000|2022-02-14 08:33:10|806.4|805.8|806.4|805.8|806.4|805.8|805.9|805.3|10
1644827600000|2022-02-14 08:33:20|806.5|805.9|805.8|805.2|806.5|805.9|805.8|805.2|6
1644827610000|2022-02-14 08:33:30|805.7|805.1|806|805.4|806|805.4|805.6|805|13
1644827620000|2022-02-14 08:33:40|806.1|805.5|806.3|805.7|806.3|805.7|806.1|805.5|1
1644827630000|2022-02-14 08:33:50|806.4|805.8|806.5|805.9|806.5|805.9|806.4|805.8|9
1644827640000|2022-02-14 08:34:00|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|2
1644827650000|2022-02-14 08:34:10|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|0
1644827670000|2022-02-14 08:34:30|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|2
1644827690000|2022-02-14 08:34:50|806.6|805.6|806.5|805.9|806.6|805.9|806.5|805.6|11
1644827700000|2022-02-14 08:35:00|806.4|805.8|806.4|805.8|806.4|805.8|806.3|805.7|4
1644827710000|2022-02-14 08:35:10|806.5|805.9|806.3|805.7|806.5|805.9|806.3|805.7|1
1644827730000|2022-02-14 08:35:30|806.5|805.9|806.4|805.8|806.5|805.9|806.4|805.8|1
1644827740000|2022-02-14 08:35:40|806.5|805.9|806.5|805.9|806.6|806|806.5|805.9|2
1644827750000|2022-02-14 08:35:50|806.4|805.8|806.5|805.9|806.5|805.9|806.4|805.8|5
1644827760000|2022-02-14 08:36:00|||||||||3
1644827770000|2022-02-14 08:36:10|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|3
1644827780000|2022-02-14 08:36:20|806.7|806.1|806.8|806.2|806.8|806.2|806.7|806.1|2
1644827800000|2022-02-14 08:36:40|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|2
1644827810000|2022-02-14 08:36:50|806.7|805.7|806.5|805.9|806.7|806|806.5|805.7|0
1644827820000|2022-02-14 08:37:00|806.7|805.7|806.5|805.9|806.7|806|806.5|805.7|3
1644827840000|2022-02-14 08:37:20|806.6|806|806.6|806|806.6|806|806.6|806|0
1644827850000|2022-02-14 08:37:30|806.5|805.9|806.8|806.2|806.8|806.2|806.4|805.8|15
1644827860000|2022-02-14 08:37:40|806.6|806|805.9|805.3|806.6|806|805.9|805.3|8
1644827870000|2022-02-14 08:37:50|806|805.4|806|805.4|806.1|805.5|806|805.4|4
1644827880000|2022-02-14 08:38:00|||||||||1
1644827890000|2022-02-14 08:38:10|||||||||1
1644827900000|2022-02-14 08:38:20|806.2|805.6|806.6|806|806.6|806|806.2|805.6|2
1644827910000|2022-02-14 08:38:30|806.8|806.2|806.9|806.3|807|806.4|806.8|806.2|8
1644827920000|2022-02-14 08:38:40|807|806.4|807.8|807.2|807.8|807.2|807|806.4|4
1644827930000|2022-02-14 08:38:50|807.4|806.8|807.5|806.9|807.5|806.9|807.4|806.8|5
1644827940000|2022-02-14 08:39:00|807.6|807|807.6|807|807.6|807|807.6|807|0
1644827950000|2022-02-14 08:39:10|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|5
1644827960000|2022-02-14 08:39:20|808.1|807.5|808.3|807.7|808.3|807.7|808.1|807.5|15
1644827970000|2022-02-14 08:39:30|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|5
1644828010000|2022-02-14 08:40:10|807.8|807.2|808.3|807.7|808.3|807.7|807.7|807.1|4
1644828020000|2022-02-14 08:40:20|||||||||1
1644828030000|2022-02-14 08:40:30|808.9|807.9|808.8|808.2|808.9|808.2|808.8|807.9|2
1644828040000|2022-02-14 08:40:40|808.4|807.8|808.5|807.9|809.1|808.1|808.3|807.7|57
1644828070000|2022-02-14 08:41:10|808.4|807.8|808.5|807.9|808.5|807.9|808.4|807.8|0
1644828090000|2022-02-14 08:41:30|808.6|808|808.5|807.9|808.7|808.1|808.4|807.8|6
1644828100000|2022-02-14 08:41:40|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|1
1644828130000|2022-02-14 08:42:10|||||||||1
1644828140000|2022-02-14 08:42:20|808.6|808|808.7|808.1|808.7|808.1|808.3|807.7|6
1644828160000|2022-02-14 08:42:40|808.6|808|808.7|808.1|808.7|808.1|808.6|808|0
1644828190000|2022-02-14 08:43:10|808.8|807.8|808.8|807.8|808.8|807.8|808.8|807.8|2
1644828200000|2022-02-14 08:43:20|808.7|808.1|808.6|808|808.7|808.1|808.6|808|0
1644828210000|2022-02-14 08:43:30|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1644828220000|2022-02-14 08:43:40|808.8|807.8|808.2|807.6|808.8|807.9|808.2|807.6|17
1644828230000|2022-02-14 08:43:50|808.3|807.7|807.9|807.3|808.3|807.7|807.9|807.3|4
1644828240000|2022-02-14 08:44:00|808.1|807.1|807.8|807.2|808.1|807.2|807.7|807.1|0
1644828250000|2022-02-14 08:44:10|807.6|807|807.6|807|807.6|807|807.6|807|10
1644828260000|2022-02-14 08:44:20|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|3
1644828270000|2022-02-14 08:44:30|807.5|806.9|807.5|806.9|807.6|807|807.4|806.8|1
1644828280000|2022-02-14 08:44:40|807.6|807|807.4|806.8|807.6|807|807.4|806.8|1
1644828290000|2022-02-14 08:44:50|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|1
1644828300000|2022-02-14 08:45:00|806.9|806.3|806.6|806|806.9|806.3|806.6|806|5
1644828320000|2022-02-14 08:45:20|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|7
1644828340000|2022-02-14 08:45:40|806.4|805.8|806.3|805.7|806.5|805.9|806.3|805.7|29
1644828350000|2022-02-14 08:45:50|806.2|805.6|806.1|805.5|806.2|805.6|806|805.4|0
1644828360000|2022-02-14 08:46:00|806|805.4|805.8|805.2|806|805.4|805.8|805.2|3
1644828380000|2022-02-14 08:46:20|805.9|805.3|805.8|805.2|805.9|805.3|805.8|805.2|2
1644828390000|2022-02-14 08:46:30|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|0
1644828400000|2022-02-14 08:46:40|806|805.4|805|804.4|806.4|805.8|805|804.4|75
1644828410000|2022-02-14 08:46:50|805.1|804.5|804.9|804.3|805.1|804.5|804.9|804.3|6
1644828420000|2022-02-14 08:47:00|804.8|804.2|805|804.4|805|804.4|804.7|804.1|0
1644828430000|2022-02-14 08:47:10|804.8|804.2|804.6|804|804.8|804.2|804.6|804|14
1644828440000|2022-02-14 08:47:20|804.7|804.1|805.1|804.5|805.1|804.5|804.7|804.1|3
1644828450000|2022-02-14 08:47:30|805.3|804.7|805.5|804.9|805.5|804.9|805.3|804.7|3
1644828460000|2022-02-14 08:47:40|||||||||3
1644828470000|2022-02-14 08:47:50|805.6|805|805.8|805.2|806|805.4|805.6|805|20
1644828480000|2022-02-14 08:48:00|805.6|805|805.5|804.9|805.6|805|805.5|804.9|0
1644828510000|2022-02-14 08:48:30|805.6|805|805.5|804.9|805.6|805|805.5|804.9|6
1644828520000|2022-02-14 08:48:40|||||||||1
1644828540000|2022-02-14 08:49:00|805.3|804.7|804.9|804.3|805.3|804.7|804.8|804.2|18
1644828560000|2022-02-14 08:49:20|805.1|804.5|805.1|804.5|805.4|804.8|805.1|804.5|2
1644828580000|2022-02-14 08:49:40|805|804.4|805.1|804.5|805.1|804.5|805|804.4|1
1644828590000|2022-02-14 08:49:50|805.3|804.7|805.4|804.8|805.4|804.8|805.3|804.7|100
1644828600000|2022-02-14 08:50:00|805.6|805|805.6|805|805.6|805|805.6|805|0
1644828610000|2022-02-14 08:50:10|805.8|805.2|805.8|805.2|805.8|805.2|805.4|804.8|10
1644828620000|2022-02-14 08:50:20|805.5|804.9|805.6|805|805.6|805|805.5|804.9|2
1644828640000|2022-02-14 08:50:40|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1644828650000|2022-02-14 08:50:50|806|805.4|806.1|805.5|806.1|805.5|806|805.4|7
1644828660000|2022-02-14 08:51:00|806.2|805.6|806.3|805.7|806.3|805.7|806.2|805.6|0
1644828670000|2022-02-14 08:51:10|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|1
1644828680000|2022-02-14 08:51:20|806.8|806.2|806.5|805.9|806.8|806.2|806.4|805.8|4
1644828690000|2022-02-14 08:51:30|806.4|805.8|806.5|805.9|806.6|806|806.4|805.8|0
1644828710000|2022-02-14 08:51:50|806.6|806|806.6|806|806.6|806|806.6|806|0
1644828720000|2022-02-14 08:52:00|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|0
1644828730000|2022-02-14 08:52:10|806.6|806|806.5|805.9|806.6|806|806.5|805.9|7
1644828750000|2022-02-14 08:52:30|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|0
1644828770000|2022-02-14 08:52:50|806.4|805.8|806.4|805.8|806.4|805.8|806.3|805.7|1
1644828780000|2022-02-14 08:53:00|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|1
1644828800000|2022-02-14 08:53:20|806|805.4|806|805.4|806.1|805.5|806|805.4|4
1644828810000|2022-02-14 08:53:30|806.3|805.7|806|805.4|806.3|805.7|806|805.4|1
1644828830000|2022-02-14 08:53:50|||||||||2
1644828840000|2022-02-14 08:54:00|806.3|805.7|806.4|805.8|806.4|805.8|806.3|805.7|2
1644828850000|2022-02-14 08:54:10|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|0
1644828870000|2022-02-14 08:54:30|806.2|805.6|806.1|805.5|806.2|805.6|806.1|805.5|1
1644828880000|2022-02-14 08:54:40|806.2|805.6|806.3|805.7|806.3|805.7|806.2|805.6|3
1644828890000|2022-02-14 08:54:50|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|1
1644828910000|2022-02-14 08:55:10|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|1
1644828950000|2022-02-14 08:55:50|806.4|805.8|806|805.4|806.4|805.8|805.9|805.3|1
1644828960000|2022-02-14 08:56:00|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1644828970000|2022-02-14 08:56:10|||||||||25
1644828980000|2022-02-14 08:56:20|806|805.4|806|805.4|806|805.4|806|805.4|0
1644829010000|2022-02-14 08:56:50|805.8|805.2|805.9|805.3|805.9|805.3|805.8|805.2|0
1644829020000|2022-02-14 08:57:00|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1644829030000|2022-02-14 08:57:10|805.5|804.9|805.6|805|805.6|805|805.5|804.9|2
1644829040000|2022-02-14 08:57:20|805.5|804.9|805.6|805|805.6|805|805.5|804.9|1
1644829050000|2022-02-14 08:57:30|805.8|805.2|805.9|805.3|805.9|805.3|805.8|805.2|2
1644829080000|2022-02-14 08:58:00|805.8|805.2|805.6|805|805.8|805.2|805.6|805|2
1644829090000|2022-02-14 08:58:10|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|2
1644829130000|2022-02-14 08:58:50|805.8|805.2|805.9|805.3|805.9|805.3|805.8|805.2|1
1644829140000|2022-02-14 08:59:00|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1644829150000|2022-02-14 08:59:10|805.7|805.1|805.5|804.9|805.7|805.1|805.5|804.9|1
1644829160000|2022-02-14 08:59:20|805.6|805|805.9|805.3|805.9|805.3|805.6|805|0
1644829180000|2022-02-14 08:59:40|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1644829190000|2022-02-14 08:59:50|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|1
1644829200000|2022-02-14 09:00:00|805.8|805.2|805.6|805|805.8|805.2|805.5|804.9|7
1644829210000|2022-02-14 09:00:10|805.8|805.2|805.9|805.3|806|805.4|805.8|805.2|0
1644829290000|2022-02-14 09:01:30|805.8|805.2|805.6|805|805.8|805.2|805.6|805|5
1644829300000|2022-02-14 09:01:40|||||||||3
1644829320000|2022-02-14 09:02:00|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|0
1644829330000|2022-02-14 09:02:10|805.6|805|805.6|805|805.6|805|805.6|805|4
1644829340000|2022-02-14 09:02:20|805.5|804.9|805.3|804.7|805.5|804.9|805.3|804.7|9
1644829350000|2022-02-14 09:02:30|804.6|804|804.6|804|804.6|804|804.5|803.9|50
1644829360000|2022-02-14 09:02:40|804.7|804.1|805|804.4|805|804.4|804.7|804.1|3
1644829380000|2022-02-14 09:03:00|805.1|804.5|805.3|804.7|805.3|804.7|805.1|804.5|8
1644829390000|2022-02-14 09:03:10|805.4|804.8|805.6|805|805.6|805|805.4|804.8|0
1644829410000|2022-02-14 09:03:30|805.7|805.1|805.9|805.3|805.9|805.3|805.6|805|5
1644829420000|2022-02-14 09:03:40|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1644829430000|2022-02-14 09:03:50|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|0
1644829440000|2022-02-14 09:04:00|806|805.4|805.9|805.3|806|805.4|805.9|805.3|1
1644829450000|2022-02-14 09:04:10|806.3|805.7|806.3|805.7|806.3|805.7|806.1|805.5|7
1644829460000|2022-02-14 09:04:20|806.2|805.6|806.1|805.5|806.2|805.6|806.1|805.5|5
1644829470000|2022-02-14 09:04:30|806.3|805.7|806.8|806.2|806.8|806.2|806.3|805.7|2
1644829490000|2022-02-14 09:04:50|806.6|806|806.5|805.9|806.6|806|806.5|805.9|5
1644829500000|2022-02-14 09:05:00|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|0
1644829530000|2022-02-14 09:05:30|806.5|805.9|806.3|805.7|806.5|805.9|806.3|805.7|0
1644829540000|2022-02-14 09:05:40|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1644829550000|2022-02-14 09:05:50|806|805.4|806|805.4|806|805.4|806|805.4|0
1644829560000|2022-02-14 09:06:00|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|1
1644829570000|2022-02-14 09:06:10|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1644829580000|2022-02-14 09:06:20|805.6|805|805|804.4|805.6|805|805|804.4|12
1644829590000|2022-02-14 09:06:30|805.2|804.6|805|804.4|805.2|804.6|805|804.4|0
1644829620000|2022-02-14 09:07:00|804.8|804.2|804.5|803.9|804.8|804.2|804.5|803.9|7
1644829630000|2022-02-14 09:07:10|804.6|804|804.8|804.2|804.8|804.2|804.6|804|6
1644829640000|2022-02-14 09:07:20|804.7|804.1|804.6|804|804.7|804.1|804.6|804|75
1644829650000|2022-02-14 09:07:30|804.7|804.1|804.8|804.2|804.8|804.2|804.7|804.1|2
1644829660000|2022-02-14 09:07:40|||||||||3
1644829670000|2022-02-14 09:07:50|805|804.4|805|804.4|805|804.4|805|804.4|5
1644829690000|2022-02-14 09:08:10|804.9|804.3|804.8|804.2|804.9|804.3|804.8|804.2|6
1644829700000|2022-02-14 09:08:20|804.6|804|804.6|804|804.6|804|804.6|804|2
1644829710000|2022-02-14 09:08:30|||||||||6
1644829720000|2022-02-14 09:08:40|804.8|804.2|805|804.4|805.1|804.5|804.8|804.2|21
1644829730000|2022-02-14 09:08:50|804.8|804.2|804.8|804.2|804.8|804.2|804.8|804.2|4
1644829750000|2022-02-14 09:09:10|||||||||1
1644829760000|2022-02-14 09:09:20|804.9|804.3|804.8|804.2|804.9|804.3|804.8|804.2|9
1644829770000|2022-02-14 09:09:30|||||||||5
1644829810000|2022-02-14 09:10:10|805|804.4|805|804.4|805|804.4|805|804.4|1
1644829820000|2022-02-14 09:10:20|805.3|804.7|805.3|804.7|805.3|804.7|805.3|804.7|0
1644829830000|2022-02-14 09:10:30|805|804.4|805|804.4|805|804.4|805|804.4|3
1644829840000|2022-02-14 09:10:40|||||||||1
1644829860000|2022-02-14 09:11:00|805.2|804.6|805.3|804.7|805.3|804.7|805.2|804.6|0
1644829890000|2022-02-14 09:11:30|805.2|804.6|805|804.4|805.2|804.6|805|804.4|0
1644829900000|2022-02-14 09:11:40|805.3|804.7|805.3|804.7|805.3|804.7|805.3|804.7|0
1644829910000|2022-02-14 09:11:50|805|804.4|805.3|804.7|805.3|804.7|805|804.4|1
1644829920000|2022-02-14 09:12:00|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|4
1644829940000|2022-02-14 09:12:20|||||||||2
1644829950000|2022-02-14 09:12:30|805.7|805.1|805.8|805.2|805.8|805.2|805.7|805.1|0
1644829960000|2022-02-14 09:12:40|805.6|805|805.5|804.9|805.6|805|805.5|804.9|2
1644829970000|2022-02-14 09:12:50|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|1
1644829980000|2022-02-14 09:13:00|805.7|805.1|805.7|805.1|805.7|805.1|805.5|804.9|4
1644829990000|2022-02-14 09:13:10|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|5
1644830000000|2022-02-14 09:13:20|805.4|804.8|805.3|804.7|805.4|804.8|805.2|804.6|1
1644830010000|2022-02-14 09:13:30|805|804.4|805|804.4|805|804.4|805|804.4|0
1644830020000|2022-02-14 09:13:40|805.3|804.7|805.3|804.7|805.5|804.9|805.3|804.7|0
1644830060000|2022-02-14 09:14:20|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|4
1644830070000|2022-02-14 09:14:30|805.5|804.9|805.7|805.1|805.8|805.2|805.5|804.9|5
1644830080000|2022-02-14 09:14:40|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|2
1644830090000|2022-02-14 09:14:50|805.5|804.9|805.9|805.3|805.9|805.3|805.5|804.9|2
1644830120000|2022-02-14 09:15:20|||||||||2
1644830130000|2022-02-14 09:15:30|806|805.4|806|805.4|806|805.4|806|805.4|3
1644830140000|2022-02-14 09:15:40|806.1|805.5|806|805.4|806.1|805.5|806|805.4|3
1644830150000|2022-02-14 09:15:50|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|1
1644830160000|2022-02-14 09:16:00|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|3
1644830170000|2022-02-14 09:16:10|806|805.4|806|805.4|806|805.4|806|805.4|0
1644830180000|2022-02-14 09:16:20|||||||||1
1644830240000|2022-02-14 09:17:20|||||||||1
1644830280000|2022-02-14 09:18:00|||||||||1
1644830290000|2022-02-14 09:18:10|||||||||1
1644830300000|2022-02-14 09:18:20|||||||||2
1644830320000|2022-02-14 09:18:40|806.1|805.5|806.3|805.7|806.3|805.7|806.1|805.5|4
1644830330000|2022-02-14 09:18:50|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|9
1644830340000|2022-02-14 09:19:00|806.4|805.8|806.5|805.9|806.7|806.1|806.4|805.8|5
1644830350000|2022-02-14 09:19:10|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|0
1644830360000|2022-02-14 09:19:20|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|5
1644830400000|2022-02-14 09:20:00|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|0
1644830420000|2022-02-14 09:20:20|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|1
1644830430000|2022-02-14 09:20:30|806.6|806|806.6|806|806.6|806|806.6|806|0
1644830460000|2022-02-14 09:21:00|806.7|806.1|806.8|806.2|806.8|806.2|806.7|806.1|1
1644830480000|2022-02-14 09:21:20|806.5|805.9|806.8|806.2|806.8|806.2|806.5|805.9|5
1644830490000|2022-02-14 09:21:30|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|2
1644830500000|2022-02-14 09:21:40|||||||||1
1644830510000|2022-02-14 09:21:50|||||||||2
1644830520000|2022-02-14 09:22:00|806.6|806|806.6|806|806.6|806|806.5|805.9|0
1644830530000|2022-02-14 09:22:10|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|0
1644830540000|2022-02-14 09:22:20|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|1
1644830570000|2022-02-14 09:22:50|807|806.4|807.3|806.7|807.3|806.7|807|806.4|15
1644830590000|2022-02-14 09:23:10|807.4|806.8|807.3|806.7|807.4|806.8|807.3|806.7|6
1644830600000|2022-02-14 09:23:20|||||||||2
1644830610000|2022-02-14 09:23:30|807.5|806.9|807.5|806.9|807.7|807.1|807.5|806.9|4
1644830620000|2022-02-14 09:23:40|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|3
1644830640000|2022-02-14 09:24:00|807|806.4|806.8|806.2|807|806.4|806.8|806.2|9
1644830670000|2022-02-14 09:24:30|807|806.4|807|806.4|807|806.4|807|806.4|1
1644830680000|2022-02-14 09:24:40|806.8|806.2|806.5|805.9|806.8|806.2|806.5|805.9|8
1644830690000|2022-02-14 09:24:50|||||||||2
1644830700000|2022-02-14 09:25:00|806.8|806.2|806.7|805.7|806.8|806.2|806.6|805.7|2
1644830710000|2022-02-14 09:25:10|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|0
1644830720000|2022-02-14 09:25:20|||||||||2
1644830730000|2022-02-14 09:25:30|806.8|806.2|806.6|806|806.8|806.2|806.6|806|0
1644830740000|2022-02-14 09:25:40|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|9
1644830750000|2022-02-14 09:25:50|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|12
1644830760000|2022-02-14 09:26:00|||||||||1
1644830780000|2022-02-14 09:26:20|||||||||1
1644830790000|2022-02-14 09:26:30|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|4
1644830800000|2022-02-14 09:26:40|806.6|806|806.9|806.3|807|806.4|806.6|806|1
1644830820000|2022-02-14 09:27:00|807.1|806.1|806.6|806|807.1|806.2|806.6|806|10
1644830850000|2022-02-14 09:27:30|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|5
1644830860000|2022-02-14 09:27:40|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|2
1644830870000|2022-02-14 09:27:50|807.2|806.6|807.3|806.7|807.3|806.7|807|806.4|10
1644830880000|2022-02-14 09:28:00|807.5|806.9|807.5|806.9|807.5|806.9|807.5|806.9|1
1644830900000|2022-02-14 09:28:20|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|1
1644830910000|2022-02-14 09:28:30|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|1
1644830960000|2022-02-14 09:29:20|807.4|806.8|807.5|806.9|807.5|806.9|807.4|806.8|0
1644830970000|2022-02-14 09:29:30|807.6|807|807.6|807|807.6|807|807.6|807|7
1644831000000|2022-02-14 09:30:00|807|806.4|806.9|806.3|807.1|806.5|806.9|806.3|2
1644831010000|2022-02-14 09:30:10|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|6
1644831030000|2022-02-14 09:30:30|806.6|806|806.6|806|806.6|806|806.6|806|0
1644831040000|2022-02-14 09:30:40|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|12
1644831050000|2022-02-14 09:30:50|807.2|806.6|807.1|806.5|807.2|806.6|807|806.4|0
1644831060000|2022-02-14 09:31:00|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|0
1644831070000|2022-02-14 09:31:10|807.5|806.9|807.3|806.7|807.5|806.9|807.3|806.7|3
1644831080000|2022-02-14 09:31:20|807|806.4|806.9|806.3|807|806.4|806.9|806.3|5
1644831100000|2022-02-14 09:31:40|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|0
1644831110000|2022-02-14 09:31:50|806.6|806|806.8|806.2|806.8|806.2|806.6|806|9
1644831150000|2022-02-14 09:32:30|||||||||25
1644831160000|2022-02-14 09:32:40|806.6|806|806.4|805.8|806.6|806|806.4|805.8|0
1644831170000|2022-02-14 09:32:50|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|2
1644831180000|2022-02-14 09:33:00|806.1|805.5|806|805.4|806.1|805.5|806|805.4|5
1644831190000|2022-02-14 09:33:10|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|0
1644831210000|2022-02-14 09:33:30|806.1|805.5|806|805.4|806.1|805.5|806|805.4|1
1644831250000|2022-02-14 09:34:10|||||||||1
1644831260000|2022-02-14 09:34:20|806.1|805.5|806|805.4|806.1|805.5|806|805.4|10
1644831300000|2022-02-14 09:35:00|805.8|805.2|805.8|805.2|806.2|805.6|805.8|805.2|49
1644831310000|2022-02-14 09:35:10|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|23
1644831320000|2022-02-14 09:35:20|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|8
1644831340000|2022-02-14 09:35:40|806.2|805.6|806.5|805.9|806.5|805.9|806.2|805.6|7
1644831360000|2022-02-14 09:36:00|806.4|805.8|806.3|805.7|806.4|805.8|806.2|805.6|0
1644831370000|2022-02-14 09:36:10|806.2|805.6|806|805.4|806.2|805.6|805.8|805.2|6
1644831380000|2022-02-14 09:36:20|806.1|805.5|805.8|805.2|806.1|805.5|805.8|805.2|1
1644831390000|2022-02-14 09:36:30|||||||||9
1644831450000|2022-02-14 09:37:30|805.4|804.8|805.3|804.7|805.4|804.8|805.3|804.7|3
1644831460000|2022-02-14 09:37:40|805.4|804.8|805.4|804.8|805.5|804.9|805.4|804.8|6
1644831480000|2022-02-14 09:38:00|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|0
1644831490000|2022-02-14 09:38:10|805.6|805|805.7|805.1|805.7|805.1|805.6|805|3
1644831520000|2022-02-14 09:38:40|805.8|805.2|805.8|805.2|805.8|805.2|805.7|805.1|0
1644831530000|2022-02-14 09:38:50|806.1|805.5|806|805.4|806.2|805.6|806|805.4|10
1644831540000|2022-02-14 09:39:00|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1644831550000|2022-02-14 09:39:10|806|805.4|806|805.4|806|805.4|806|805.4|0
1644831570000|2022-02-14 09:39:30|806.1|805.5|805.7|805.1|806.1|805.5|805.7|805.1|1
1644831580000|2022-02-14 09:39:40|805.4|804.8|805.3|804.7|805.4|804.8|805.3|804.7|0
1644831600000|2022-02-14 09:40:00|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|4
1644831620000|2022-02-14 09:40:20|805.3|804.7|805.7|805.1|805.7|805.1|805.3|804.7|0
1644831660000|2022-02-14 09:41:00|||||||||6
1644831670000|2022-02-14 09:41:10|805.1|804.5|805.1|804.5|805.1|804.5|805.1|804.5|1
1644831690000|2022-02-14 09:41:30|805|804.4|805|804.4|805|804.4|805|804.4|0
1644831700000|2022-02-14 09:41:40|805.1|804.5|805.3|804.7|805.3|804.7|805.1|804.5|6
1644831710000|2022-02-14 09:41:50|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|0
1644831720000|2022-02-14 09:42:00|805|804.4|805|804.4|805|804.4|805|804.4|0
1644831750000|2022-02-14 09:42:30|805.1|804.5|805.1|804.5|805.1|804.5|805.1|804.5|0
1644831780000|2022-02-14 09:43:00|805.3|804.7|805.6|805|805.6|805|805.3|804.7|3
1644831790000|2022-02-14 09:43:10|805.7|805.1|805.3|804.7|805.7|805.1|805.3|804.7|13
1644831800000|2022-02-14 09:43:20|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|1
1644831810000|2022-02-14 09:43:30|805.3|804.7|805.3|804.7|805.3|804.7|805.3|804.7|10
1644831830000|2022-02-14 09:43:50|||||||||1
1644831840000|2022-02-14 09:44:00|||||||||1
1644831890000|2022-02-14 09:44:50|||||||||1
1644831900000|2022-02-14 09:45:00|805.2|804.6|804.6|804|805.2|804.6|804.6|804|7
1644831910000|2022-02-14 09:45:10|804.8|804.2|804.8|804.2|804.8|804.2|804.8|804.2|2
1644831920000|2022-02-14 09:45:20|805|804.4|805|804.4|805|804.4|805|804.4|8
1644831930000|2022-02-14 09:45:30|804.6|804|805.2|804.6|805.2|804.6|804.6|804|26
1644831950000|2022-02-14 09:45:50|805.1|804.5|804.9|804.3|805.1|804.5|804.9|804.3|3
1644831960000|2022-02-14 09:46:00|805.2|804.6|805.3|804.7|805.4|804.8|804.8|804.2|15
1644831970000|2022-02-14 09:46:10|805.1|804.5|805.3|804.7|805.3|804.7|805.1|804.5|2
1644831980000|2022-02-14 09:46:20|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|1
1644831990000|2022-02-14 09:46:30|805.3|804.7|805.4|804.8|805.4|804.8|805.3|804.7|3
1644832010000|2022-02-14 09:46:50|805.6|805|805.4|804.8|805.6|805|805.4|804.8|0
1644832020000|2022-02-14 09:47:00|805.6|805|806.1|805.5|806.3|805.7|805.6|805|24
1644832030000|2022-02-14 09:47:10|805.7|805.1|805.9|805.3|805.9|805.3|805.7|805.1|15
1644832040000|2022-02-14 09:47:20|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1644832080000|2022-02-14 09:48:00|||||||||1
1644832090000|2022-02-14 09:48:10|806|805.4|806.1|805.5|806.1|805.5|805.9|805.3|1
1644832100000|2022-02-14 09:48:20|806.6|806|806.3|805.7|806.6|806|806.3|805.7|15
1644832120000|2022-02-14 09:48:40|||||||||5
1644832130000|2022-02-14 09:48:50|806.6|806|806.8|806.2|806.8|806.2|806.6|806|13
1644832140000|2022-02-14 09:49:00|806.9|806.3|807.3|806.7|807.3|806.7|806.9|806.3|21
1644832150000|2022-02-14 09:49:10|807.6|807|807.3|806.7|807.6|807|807.2|806.6|10
1644832160000|2022-02-14 09:49:20|807.1|806.5|807.2|806.6|807.4|806.8|807.1|806.5|3
1644832170000|2022-02-14 09:49:30|807.4|806.8|807.2|806.6|807.6|807|807.2|806.6|6
1644832180000|2022-02-14 09:49:40|807.1|806.5|807|806.4|807.1|806.5|807|806.4|1
1644832190000|2022-02-14 09:49:50|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1644832200000|2022-02-14 09:50:00|807.1|806.5|806.8|806.2|807.3|806.7|806.8|806.2|11
1644832210000|2022-02-14 09:50:10|807.1|806.5|807.1|806.5|807.2|806.6|806.8|806.2|3
1644832220000|2022-02-14 09:50:20|807.2|806.6|806.9|806.3|807.2|806.6|806.9|806.3|0
1644832230000|2022-02-14 09:50:30|807.2|806.6|807.1|806.5|807.3|806.7|807.1|806.5|4
1644832240000|2022-02-14 09:50:40|807.2|806.6|807.1|806.5|807.3|806.7|807.1|806.5|2
1644832250000|2022-02-14 09:50:50|807|806.4|806.9|806.3|807|806.4|806.8|806.2|2
1644832260000|2022-02-14 09:51:00|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|4
1644832270000|2022-02-14 09:51:10|806.7|806.1|806.6|806|806.7|806.1|806.6|806|5
1644832280000|2022-02-14 09:51:20|806.8|806.2|806.7|806.1|806.8|806.2|806.7|806.1|9
1644832300000|2022-02-14 09:51:40|806.6|806|806.4|805.8|806.6|806|806.4|805.8|3
1644832310000|2022-02-14 09:51:50|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|1
1644832320000|2022-02-14 09:52:00|806.4|805.8|805.8|805.2|806.4|805.8|805.8|805.2|24
1644832330000|2022-02-14 09:52:10|806.1|805.5|806.7|806.1|806.7|806.1|806.1|805.5|12
1644832340000|2022-02-14 09:52:20|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|2
1644832360000|2022-02-14 09:52:40|806.5|805.9|806.6|806|806.6|806|806.5|805.9|2
1644832380000|2022-02-14 09:53:00|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|8
1644832400000|2022-02-14 09:53:20|806.2|805.6|806.1|805.5|806.2|805.6|806.1|805.5|7
1644832410000|2022-02-14 09:53:30|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|2
1644832440000|2022-02-14 09:54:00|805.9|805.3|805.8|805.2|805.9|805.3|805.8|805.2|13
1644832450000|2022-02-14 09:54:10|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|5
1644832470000|2022-02-14 09:54:30|806.2|805.6|806.4|805.8|806.4|805.8|806.2|805.6|5
1644832490000|2022-02-14 09:54:50|806.6|806|806.6|806|806.6|806|806.6|806|2
1644832500000|2022-02-14 09:55:00|806.4|805.8|806.3|805.7|806.4|805.8|806.3|805.7|5
1644832520000|2022-02-14 09:55:20|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|4
1644832540000|2022-02-14 09:55:40|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1644832550000|2022-02-14 09:55:50|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|11
1644832560000|2022-02-14 09:56:00|806.1|805.5|805.8|805.2|806.1|805.5|805.8|805.2|4
1644832570000|2022-02-14 09:56:10|805.6|805|806|805.4|806|805.4|805.6|805|6
1644832580000|2022-02-14 09:56:20|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|0
1644832610000|2022-02-14 09:56:50|805.8|805.2|805.9|805.3|806.1|805.5|805.8|805.2|17
1644832620000|2022-02-14 09:57:00|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1644832630000|2022-02-14 09:57:10|805.9|805.3|806|805.4|806|805.4|805.9|805.3|0
1644832640000|2022-02-14 09:57:20|805.9|805.3|805.8|805.2|805.9|805.3|805.8|805.2|5
1644832650000|2022-02-14 09:57:30|||||||||2
1644832680000|2022-02-14 09:58:00|805.6|805|805.6|805|805.6|805|805.6|805|2
1644832690000|2022-02-14 09:58:10|||||||||2
1644832700000|2022-02-14 09:58:20|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|3
1644832710000|2022-02-14 09:58:30|805.3|804.7|805.2|804.6|805.3|804.7|805.2|804.6|0
1644832720000|2022-02-14 09:58:40|805.3|804.7|805.4|804.8|805.4|804.8|805.3|804.7|3
1644832730000|2022-02-14 09:58:50|805.6|805|805.6|805|805.6|805|805.6|805|1
1644832750000|2022-02-14 09:59:10|805.7|805.1|805.7|805.1|805.7|805.1|805.7|805.1|0
1644832760000|2022-02-14 09:59:20|805.6|805|805.6|805|805.6|805|805.6|805|0
1644832770000|2022-02-14 09:59:30|805.4|804.8|805.4|804.8|805.6|805|805.4|804.8|8
1644832780000|2022-02-14 09:59:40|805.6|805|805.6|805|805.6|805|805.4|804.8|0
1644832800000|2022-02-14 10:00:00|||||||||1
1644832830000|2022-02-14 10:00:30|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|5
1644832840000|2022-02-14 10:00:40|805.3|804.7|805.3|804.7|805.3|804.7|805.3|804.7|0
1644832860000|2022-02-14 10:01:00|805.1|804.5|804.9|804.3|805.1|804.5|804.8|804.2|12
1644832880000|2022-02-14 10:01:20|804.8|804.2|804.7|804.1|804.8|804.2|804.7|804.1|5
1644832890000|2022-02-14 10:01:30|804.8|804.2|804.8|804.2|804.8|804.2|804.8|804.2|2
1644832900000|2022-02-14 10:01:40|804.7|804.1|804.3|803.7|804.7|804.1|804.3|803.7|4
1644832910000|2022-02-14 10:01:50|804.6|804|804.4|803.8|804.6|804|804.4|803.8|7
1644832920000|2022-02-14 10:02:00|804.6|804|804.6|804|804.6|804|804.6|804|1
1644832930000|2022-02-14 10:02:10|804.5|803.9|804.5|803.9|804.5|803.9|804.4|803.8|2
1644832940000|2022-02-14 10:02:20|804.6|804|804.6|804|804.6|804|804.6|804|0
1644832950000|2022-02-14 10:02:30|804.7|804.1|804.8|804.2|804.8|804.2|804.7|804.1|3
1644832960000|2022-02-14 10:02:40|||||||||1
1644832970000|2022-02-14 10:02:50|804.9|804.3|804.9|804.3|804.9|804.3|804.9|804.3|0
1644832980000|2022-02-14 10:03:00|||||||||6
1644832990000|2022-02-14 10:03:10|805.1|804.5|805.1|804.5|805.1|804.5|805.1|804.5|2
1644833000000|2022-02-14 10:03:20|805.3|804.7|805.3|804.7|805.4|804.8|805.3|804.7|5
1644833010000|2022-02-14 10:03:30|||||||||1
1644833020000|2022-02-14 10:03:40|805.1|804.5|805.1|804.5|805.1|804.5|804.8|804.2|10
1644833030000|2022-02-14 10:03:50|805.2|804.6|805.3|804.7|805.3|804.7|805.2|804.6|2
1644833040000|2022-02-14 10:04:00|805.2|804.6|805.3|804.7|805.3|804.7|805.2|804.6|3
1644833060000|2022-02-14 10:04:20|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|1
1644833080000|2022-02-14 10:04:40|805.9|805.3|806.1|805.5|806.1|805.5|805.9|805.3|7
1644833090000|2022-02-14 10:04:50|806.2|805.6|806.3|805.7|806.3|805.7|806.2|805.6|4
1644833100000|2022-02-14 10:05:00|806|805.4|805.9|805.3|806.1|805.5|805.9|805.3|27
1644833110000|2022-02-14 10:05:10|806.1|805.5|806.2|805.6|806.2|805.6|806.1|805.5|7
1644833130000|2022-02-14 10:05:30|||||||||2
1644833140000|2022-02-14 10:05:40|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|18
1644833160000|2022-02-14 10:06:00|806.1|805.5|806|805.4|806.1|805.5|806|805.4|5
1644833180000|2022-02-14 10:06:20|805.9|805.3|806|805.4|806|805.4|805.9|805.3|2
1644833190000|2022-02-14 10:06:30|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|1
1644833200000|2022-02-14 10:06:40|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|3
1644833210000|2022-02-14 10:06:50|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|3
1644833220000|2022-02-14 10:07:00|806.2|805.6|806|805.4|806.2|805.6|806|805.4|3
1644833230000|2022-02-14 10:07:10|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1644833240000|2022-02-14 10:07:20|805.9|805.3|805.8|805.2|806|805.4|805.8|805.2|3
1644833260000|2022-02-14 10:07:40|||||||||1
1644833270000|2022-02-14 10:07:50|806.1|805.5|805.9|805.3|806.1|805.5|805.9|805.3|14
1644833280000|2022-02-14 10:08:00|805.8|805.2|805.3|804.7|805.8|805.2|805.3|804.7|88
1644833290000|2022-02-14 10:08:10|805.5|804.9|805.1|804.5|805.5|804.9|805.1|804.5|8
1644833320000|2022-02-14 10:08:40|805.3|804.7|805.8|805.2|805.8|805.2|805.3|804.7|14
1644833330000|2022-02-14 10:08:50|805.6|805|805.6|805|805.6|805|805.6|805|5
1644833340000|2022-02-14 10:09:00|805.5|804.9|805.8|805.2|806|805.4|805.4|804.8|17
1644833350000|2022-02-14 10:09:10|805.6|805|805.6|805|805.6|805|805.6|805|1
1644833370000|2022-02-14 10:09:30|806|805.4|805.9|805.3|806|805.4|805.9|805.3|5
1644833380000|2022-02-14 10:09:40|805.8|805.2|805.6|805|805.9|805.3|805.6|805|6
1644833390000|2022-02-14 10:09:50|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|6
1644833400000|2022-02-14 10:10:00|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|13
1644833410000|2022-02-14 10:10:10|805.6|805|805.8|805.2|805.8|805.2|805.6|805|2
1644833470000|2022-02-14 10:11:10|805.6|805|805.6|805|805.6|805|805.6|805|0
1644833490000|2022-02-14 10:11:30|805.8|805.2|805.6|805|805.8|805.2|805.6|805|0
1644833500000|2022-02-14 10:11:40|805.9|805.3|805.6|805|805.9|805.3|805.6|805|7
1644833510000|2022-02-14 10:11:50|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|2
1644833530000|2022-02-14 10:12:10|806|805.4|805.9|805.3|806|805.4|805.8|805.2|5
1644833540000|2022-02-14 10:12:20|806|805.4|805.8|805.2|806|805.4|805.8|805.2|0
1644833570000|2022-02-14 10:12:50|806|805.4|806|805.4|806|805.4|806|805.4|0
1644833580000|2022-02-14 10:13:00|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1644833590000|2022-02-14 10:13:10|||||||||1
1644833600000|2022-02-14 10:13:20|806|805.4|805.8|805.2|806|805.4|805.8|805.2|6
1644833620000|2022-02-14 10:13:40|806|805.4|806.1|805.5|806.1|805.5|806|805.4|1
1644833670000|2022-02-14 10:14:30|806.3|805.7|806.4|805.8|806.5|805.9|806.3|805.7|6
1644833680000|2022-02-14 10:14:40|806.5|805.9|806.8|806.2|806.8|806.2|806.5|805.9|1
1644833690000|2022-02-14 10:14:50|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|0
1644833710000|2022-02-14 10:15:10|806.6|806|806.6|806|806.6|806|806.6|806|4
1644833720000|2022-02-14 10:15:20|806.8|806.2|807|806.4|807|806.4|806.8|806.2|6
1644833730000|2022-02-14 10:15:30|807.1|806.5|807.2|806.6|807.3|806.7|807.1|806.5|1
1644833740000|2022-02-14 10:15:40|807.1|806.5|807.1|806.5|807.2|806.6|807.1|806.5|6
1644833760000|2022-02-14 10:16:00|806.9|806.3|807|806.4|807|806.4|806.9|806.3|3
1644833780000|2022-02-14 10:16:20|807.1|806.5|807.2|806.6|807.2|806.6|807.1|806.5|0
1644833790000|2022-02-14 10:16:30|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|0
1644833800000|2022-02-14 10:16:40|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|3
1644833830000|2022-02-14 10:17:10|807.5|806.9|807.4|806.8|807.5|806.9|807.4|806.8|3
1644833860000|2022-02-14 10:17:40|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|1
1644833870000|2022-02-14 10:17:50|||||||||1
1644833880000|2022-02-14 10:18:00|807.6|807|807.6|807|807.6|807|807.6|807|3
1644833890000|2022-02-14 10:18:10|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|14
1644833900000|2022-02-14 10:18:20|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|0
1644833910000|2022-02-14 10:18:30|807.4|806.8|807.3|806.7|807.4|806.8|807.3|806.7|0
1644833940000|2022-02-14 10:19:00|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|2
1644833960000|2022-02-14 10:19:20|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|3
1644833970000|2022-02-14 10:19:30|||||||||1
1644833990000|2022-02-14 10:19:50|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|0
1644834000000|2022-02-14 10:20:00|||||||||2
1644834030000|2022-02-14 10:20:30|807.4|806.8|807.5|806.9|807.5|806.9|807.4|806.8|15
1644834050000|2022-02-14 10:20:50|807.7|807.1|807.6|807|807.7|807.1|807.6|807|2
1644834070000|2022-02-14 10:21:10|807.7|807.1|808.3|807.7|808.3|807.7|807.7|807.1|21
1644834080000|2022-02-14 10:21:20|808.2|807.6|808.3|807.7|808.3|807.7|808.2|807.6|1
1644834090000|2022-02-14 10:21:30|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|5
1644834100000|2022-02-14 10:21:40|808.3|807.7|808.8|808.2|808.9|808.3|808.3|807.7|4
1644834120000|2022-02-14 10:22:00|808.6|808|808.8|808.2|808.8|808.2|808.6|808|14
1644834130000|2022-02-14 10:22:10|808.7|808.1|808.6|808|808.7|808.1|808.6|808|2
1644834150000|2022-02-14 10:22:30|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1644834160000|2022-02-14 10:22:40|808.8|808.2|808.6|808|808.8|808.2|808.6|808|3
1644834190000|2022-02-14 10:23:10|808.4|807.8|808.6|808|808.6|808|808.4|807.8|3
1644834200000|2022-02-14 10:23:20|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|10
1644834210000|2022-02-14 10:23:30|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|1
1644834220000|2022-02-14 10:23:40|808.3|807.7|807.9|807.3|808.3|807.7|807.9|807.3|7
1644834240000|2022-02-14 10:24:00|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|1
1644834280000|2022-02-14 10:24:40|||||||||6
1644834300000|2022-02-14 10:25:00|808.2|807.6|807.5|806.9|808.2|807.6|807.5|806.9|6
1644834340000|2022-02-14 10:25:40|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1644834350000|2022-02-14 10:25:50|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|0
1644834360000|2022-02-14 10:26:00|||||||||3
1644834390000|2022-02-14 10:26:30|||||||||2
1644834400000|2022-02-14 10:26:40|807.4|806.8|807.6|807|807.6|807|807.4|806.8|3
1644834410000|2022-02-14 10:26:50|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|0
1644834420000|2022-02-14 10:27:00|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|1
1644834430000|2022-02-14 10:27:10|||||||||8
1644834440000|2022-02-14 10:27:20|807.7|807.1|807.8|807.2|807.8|807.2|807.7|807.1|0
1644834450000|2022-02-14 10:27:30|||||||||3
1644834460000|2022-02-14 10:27:40|||||||||2
1644834470000|2022-02-14 10:27:50|||||||||2
1644834480000|2022-02-14 10:28:00|||||||||1
1644834490000|2022-02-14 10:28:10|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|0
1644834510000|2022-02-14 10:28:30|807.6|807|807.7|807.1|807.7|807.1|807.5|806.9|0
1644834530000|2022-02-14 10:28:50|||||||||1
1644834540000|2022-02-14 10:29:00|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|5
1644834610000|2022-02-14 10:30:10|807.1|806.5|807.3|806.7|807.3|806.7|807.1|806.5|30
1644834620000|2022-02-14 10:30:20|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|0
1644834640000|2022-02-14 10:30:40|||||||||35
1644834650000|2022-02-14 10:30:50|||||||||2
1644834670000|2022-02-14 10:31:10|||||||||9
1644834680000|2022-02-14 10:31:20|807.2|806.6|807.5|806.9|807.5|806.9|807.2|806.6|18
1644834690000|2022-02-14 10:31:30|807.6|807|808.1|807.5|808.1|807.5|807.6|807|36
1644834700000|2022-02-14 10:31:40|807.6|807|807.8|807.2|807.9|807.3|807.6|807|8
1644834740000|2022-02-14 10:32:20|808|807.4|808|807.4|808|807.4|807.9|807.3|7
1644834750000|2022-02-14 10:32:30|807.9|807.3|808|807.4|808|807.4|807.9|807.3|1
1644834760000|2022-02-14 10:32:40|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|0
1644834780000|2022-02-14 10:33:00|807.7|807.1|807.8|807.2|807.8|807.2|807.7|807.1|2
1644834790000|2022-02-14 10:33:10|807.7|807.1|807.8|807.2|807.8|807.2|807.7|807.1|0
1644834820000|2022-02-14 10:33:40|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|3
1644834830000|2022-02-14 10:33:50|807.8|807.2|807.7|807.1|807.8|807.2|807.7|807.1|2
1644834840000|2022-02-14 10:34:00|807.6|807|807.6|807|807.6|807|807.6|807|0
1644834870000|2022-02-14 10:34:30|807.7|807.1|807.7|807.1|807.8|807.2|807.7|807.1|5
1644834880000|2022-02-14 10:34:40|807.8|807.2|807.7|807.1|807.8|807.2|807.5|806.9|15
1644834900000|2022-02-14 10:35:00|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|1
1644834910000|2022-02-14 10:35:10|808|807.4|808.1|807.5|808.1|807.5|808|807.4|3
1644834920000|2022-02-14 10:35:20|808.3|807.7|808.1|807.5|808.3|807.7|808.1|807.5|2
1644834960000|2022-02-14 10:36:00|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|2
1644834990000|2022-02-14 10:36:30|||||||||1
1644835010000|2022-02-14 10:36:50|||||||||1
1644835030000|2022-02-14 10:37:10|||||||||2
1644835040000|2022-02-14 10:37:20|808.6|808|808.8|808.2|808.8|808.2|808.6|808|14
1644835050000|2022-02-14 10:37:30|808.7|808.1|808.6|808|808.7|808.1|808.6|808|13
1644835060000|2022-02-14 10:37:40|808.7|808.1|809.3|808.7|809.3|808.7|808.7|808.1|21
1644835070000|2022-02-14 10:37:50|||||||||4
1644835080000|2022-02-14 10:38:00|||||||||1
1644835090000|2022-02-14 10:38:10|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|6
1644835100000|2022-02-14 10:38:20|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1644835110000|2022-02-14 10:38:30|809.1|808.5|809.1|808.5|809.1|808.5|808.9|808.3|1
1644835150000|2022-02-14 10:39:10|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1644835160000|2022-02-14 10:39:20|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1644835170000|2022-02-14 10:39:30|||||||||1
1644835180000|2022-02-14 10:39:40|809.4|808.8|809.3|808.7|809.4|808.8|809.3|808.7|3
1644835190000|2022-02-14 10:39:50|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|3
1644835210000|2022-02-14 10:40:10|||||||||9
1644835240000|2022-02-14 10:40:40|809.2|808.6|809.3|808.7|809.3|808.7|809.1|808.5|1
1644835250000|2022-02-14 10:40:50|809.2|808.6|809.1|808.5|809.2|808.6|809.1|808.5|7
1644835260000|2022-02-14 10:41:00|809.2|808.6|808.8|808.2|809.3|808.7|808.7|808.1|12
1644835270000|2022-02-14 10:41:10|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|1
1644835280000|2022-02-14 10:41:20|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|0
1644835290000|2022-02-14 10:41:30|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|4
1644835310000|2022-02-14 10:41:50|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|0
1644835340000|2022-02-14 10:42:20|808.8|808.2|808.6|808|808.8|808.2|808.4|807.8|3
1644835360000|2022-02-14 10:42:40|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|2
1644835370000|2022-02-14 10:42:50|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|0
1644835380000|2022-02-14 10:43:00|808.9|808.3|808.6|808|808.9|808.3|808.6|808|0
1644835420000|2022-02-14 10:43:40|808.4|807.8|808|807.4|808.4|807.8|808|807.4|13
1644835440000|2022-02-14 10:44:00|||||||||1
1644835450000|2022-02-14 10:44:10|||||||||7
1644835460000|2022-02-14 10:44:20|808.1|807.5|807.8|807.2|808.1|807.5|807.8|807.2|4
1644835480000|2022-02-14 10:44:40|807.9|807.3|807.9|807.3|807.9|807.3|807.9|807.3|0
1644835490000|2022-02-14 10:44:50|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|0
1644835500000|2022-02-14 10:45:00|808|807.4|808|807.4|808|807.4|808|807.4|1
1644835510000|2022-02-14 10:45:10|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|0
1644835530000|2022-02-14 10:45:30|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|3
1644835540000|2022-02-14 10:45:40|808.3|807.7|808.3|807.7|808.3|807.7|808.3|807.7|0
1644835560000|2022-02-14 10:46:00|808.4|807.8|808.4|807.8|808.4|807.8|808.4|807.8|0
1644835590000|2022-02-14 10:46:30|||||||||5
1644835610000|2022-02-14 10:46:50|808.6|808|808.6|808|808.6|808|808.6|808|0
1644835630000|2022-02-14 10:47:10|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|12
1644835660000|2022-02-14 10:47:40|808.8|808.2|809.1|808.5|809.1|808.5|808.8|808.2|4
1644835690000|2022-02-14 10:48:10|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|1
1644835700000|2022-02-14 10:48:20|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1644835720000|2022-02-14 10:48:40|809.3|808.7|809.6|809|809.6|809|809.3|808.7|9
1644835730000|2022-02-14 10:48:50|809.4|808.8|809.7|809.1|809.7|809.1|809.4|808.8|0
1644835750000|2022-02-14 10:49:10|809.6|809|809.6|809|809.6|809|809.6|809|4
1644835760000|2022-02-14 10:49:20|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|2
1644835770000|2022-02-14 10:49:30|809.4|808.8|809.6|809|809.6|809|809.4|808.8|1
1644835780000|2022-02-14 10:49:40|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|1
1644835790000|2022-02-14 10:49:50|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|7
1644835810000|2022-02-14 10:50:10|809.4|808.8|809.6|809|809.6|809|809.4|808.8|4
1644835870000|2022-02-14 10:51:10|||||||||9
1644835880000|2022-02-14 10:51:20|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|4
1644835890000|2022-02-14 10:51:30|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|3
1644835900000|2022-02-14 10:51:40|809.5|808.9|809.6|809|809.6|809|809.5|808.9|0
1644835910000|2022-02-14 10:51:50|809.7|809.1|809.4|808.8|809.7|809.1|809.4|808.8|1
1644835920000|2022-02-14 10:52:00|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1644835940000|2022-02-14 10:52:20|809.6|809|809.6|809|809.6|809|809.6|809|1
1644835950000|2022-02-14 10:52:30|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|1
1644835960000|2022-02-14 10:52:40|810.3|809.7|810.3|809.7|810.4|809.8|810.2|809.6|2
1644835970000|2022-02-14 10:52:50|810.2|809.6|809.9|809.3|810.2|809.6|809.9|809.3|3
1644836000000|2022-02-14 10:53:20|809.8|809.2|810.2|809.6|810.2|809.6|809.8|809.2|3
1644836010000|2022-02-14 10:53:30|||||||||2
1644836020000|2022-02-14 10:53:40|||||||||2
1644836030000|2022-02-14 10:53:50|810.3|809.7|810.4|809.8|810.4|809.8|810.3|809.7|0
1644836040000|2022-02-14 10:54:00|810.3|809.7|810.2|809.6|810.3|809.7|810.2|809.6|1
1644836060000|2022-02-14 10:54:20|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|0
1644836070000|2022-02-14 10:54:30|810.3|809.7|810.3|809.7|810.3|809.7|810.3|809.7|0
1644836090000|2022-02-14 10:54:50|||||||||4
1644836100000|2022-02-14 10:55:00|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|3
1644836110000|2022-02-14 10:55:10|||||||||1
1644836130000|2022-02-14 10:55:30|809.8|809.2|809.4|808.8|809.8|809.2|809.4|808.8|2
1644836150000|2022-02-14 10:55:50|||||||||1
1644836160000|2022-02-14 10:56:00|||||||||1
1644836170000|2022-02-14 10:56:10|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1644836180000|2022-02-14 10:56:20|809.8|809.2|809.8|809.2|809.8|809.2|809.7|809.1|0
1644836190000|2022-02-14 10:56:30|809.9|809.3|809.9|809.3|809.9|809.3|809.8|809.2|2
1644836200000|2022-02-14 10:56:40|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|9
1644836220000|2022-02-14 10:57:00|809.7|809.1|809.6|809|809.7|809.1|809.4|808.8|5
1644836230000|2022-02-14 10:57:10|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|2
1644836240000|2022-02-14 10:57:20|809.9|809.3|810.1|809.5|810.1|809.5|809.9|809.3|1
1644836270000|2022-02-14 10:57:50|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|0
1644836280000|2022-02-14 10:58:00|810.3|809.7|810.3|809.7|810.3|809.7|810.3|809.7|0
1644836290000|2022-02-14 10:58:10|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|5
1644836300000|2022-02-14 10:58:20|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|5
1644836310000|2022-02-14 10:58:30|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|0
1644836320000|2022-02-14 10:58:40|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|3
1644836330000|2022-02-14 10:58:50|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|3
1644836340000|2022-02-14 10:59:00|810.8|810.2|810.8|810.2|810.8|810.2|810.7|810.1|3
1644836350000|2022-02-14 10:59:10|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|1
1644836360000|2022-02-14 10:59:20|||||||||5
1644836370000|2022-02-14 10:59:30|810.1|809.5|809.8|809.2|810.1|809.5|809.8|809.2|6
1644836380000|2022-02-14 10:59:40|810.1|809.5|809.8|809.2|810.1|809.5|809.7|809.1|10
1644836390000|2022-02-14 10:59:50|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|1
1644836400000|2022-02-14 11:00:00|||||||||1
1644836410000|2022-02-14 11:00:10|809.6|809|809.8|809.2|809.8|809.2|809.6|809|6
1644836450000|2022-02-14 11:00:50|809.5|808.9|809.9|809.3|809.9|809.3|809.5|808.9|5
1644836460000|2022-02-14 11:01:00|||||||||1
1644836470000|2022-02-14 11:01:10|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1644836480000|2022-02-14 11:01:20|809.9|809.3|809.8|809.2|809.9|809.3|809.8|809.2|1
1644836500000|2022-02-14 11:01:40|809.9|809.3|810|809.4|810.1|809.5|809.9|809.3|8
1644836510000|2022-02-14 11:01:50|810.3|809.7|810.3|809.7|810.3|809.7|810.3|809.7|3
1644836530000|2022-02-14 11:02:10|810.2|809.6|809.7|809.1|810.2|809.6|809.7|809.1|4
1644836540000|2022-02-14 11:02:20|809.8|809.2|809.8|809.2|809.9|809.3|809.8|809.2|0
1644836550000|2022-02-14 11:02:30|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|3
1644836560000|2022-02-14 11:02:40|809.8|809.2|809.8|809.2|809.8|809.2|809.7|809.1|21
1644836570000|2022-02-14 11:02:50|810|809|809.8|809.2|810|809.4|809.8|809|3
1644836580000|2022-02-14 11:03:00|||||||||2
1644836590000|2022-02-14 11:03:10|||||||||3
1644836600000|2022-02-14 11:03:20|||||||||2
1644836610000|2022-02-14 11:03:30|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1644836620000|2022-02-14 11:03:40|810.3|809.7|810.1|809.5|810.3|809.7|810.1|809.5|19
1644836640000|2022-02-14 11:04:00|810|809.4|810|809.4|810|809.4|809.8|809.2|0
1644836680000|2022-02-14 11:04:40|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1644836700000|2022-02-14 11:05:00|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|2
1644836750000|2022-02-14 11:05:50|||||||||8
1644836760000|2022-02-14 11:06:00|||||||||9
1644836770000|2022-02-14 11:06:10|||||||||2
1644836780000|2022-02-14 11:06:20|||||||||9
1644836790000|2022-02-14 11:06:30|||||||||4
1644836820000|2022-02-14 11:07:00|||||||||7
1644836830000|2022-02-14 11:07:10|||||||||9
1644836840000|2022-02-14 11:07:20|||||||||3
1644836850000|2022-02-14 11:07:30|||||||||1
1644836930000|2022-02-14 11:08:50|||||||||3
1644836950000|2022-02-14 11:09:10|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|5
1644836960000|2022-02-14 11:09:20|809|808.4|809.2|808.6|809.2|808.6|809|808.4|0
1644836970000|2022-02-14 11:09:30|809.1|808.5|809.2|808.6|809.2|808.6|809.1|808.5|0
1644836990000|2022-02-14 11:09:50|809.3|808.7|809.4|808.8|809.4|808.8|809.3|808.7|1
1644837000000|2022-02-14 11:10:00|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|9
1644837010000|2022-02-14 11:10:10|809.5|808.9|809.6|809|809.6|809|809.4|808.8|1
1644837030000|2022-02-14 11:10:30|809.7|809.1|809.7|809.1|809.7|809.1|809.6|809|2
1644837040000|2022-02-14 11:10:40|809.8|809.2|810.3|809.7|810.3|809.7|809.8|809.2|13
1644837050000|2022-02-14 11:10:50|810.2|809.6|809.8|809.2|810.2|809.6|809.8|809.2|5
1644837070000|2022-02-14 11:11:10|810|809.4|809.6|809|810|809.4|809.6|809|2
1644837080000|2022-02-14 11:11:20|||||||||9
1644837100000|2022-02-14 11:11:40|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|13
1644837110000|2022-02-14 11:11:50|809.4|808.8|809.3|808.7|809.4|808.8|809.3|808.7|0
1644837120000|2022-02-14 11:12:00|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|0
1644837160000|2022-02-14 11:12:40|808.9|808.3|808.8|808.2|808.9|808.3|808.8|808.2|4
1644837170000|2022-02-14 11:12:50|808.7|808.1|808.6|808|808.7|808.1|808.6|808|0
1644837180000|2022-02-14 11:13:00|808.3|807.7|808.3|807.7|808.6|808|808.3|807.7|7
1644837190000|2022-02-14 11:13:10|808.2|807.6|808.3|807.7|808.4|807.8|808.2|807.6|1
1644837220000|2022-02-14 11:13:40|808.4|807.8|808.6|808|808.6|808|808.4|807.8|0
1644837230000|2022-02-14 11:13:50|808.7|808.1|808.8|808.2|808.8|808.2|808.7|808.1|0
1644837240000|2022-02-14 11:14:00|808.9|808.3|809.1|808.5|809.1|808.5|808.9|808.3|0
1644837260000|2022-02-14 11:14:20|||||||||4
1644837280000|2022-02-14 11:14:40|||||||||6
1644837300000|2022-02-14 11:15:00|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|1
1644837310000|2022-02-14 11:15:10|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|0
1644837320000|2022-02-14 11:15:20|808.8|808.2|808.8|808.2|808.8|808.2|808.8|808.2|0
1644837330000|2022-02-14 11:15:30|808.9|808.3|808.8|808.2|808.9|808.3|808.8|808.2|0
1644837340000|2022-02-14 11:15:40|808.7|808.1|808.9|808.3|808.9|808.3|808.7|808.1|6
1644837370000|2022-02-14 11:16:10|||||||||1
1644837380000|2022-02-14 11:16:20|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|0
1644837390000|2022-02-14 11:16:30|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|1
1644837400000|2022-02-14 11:16:40|809.1|808.5|809.4|808.8|809.4|808.8|809.1|808.5|3
1644837410000|2022-02-14 11:16:50|809.6|809|809.6|809|809.6|809|809.6|809|2
1644837420000|2022-02-14 11:17:00|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|4
1644837440000|2022-02-14 11:17:20|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1644837460000|2022-02-14 11:17:40|||||||||5
1644837470000|2022-02-14 11:17:50|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|1
1644837480000|2022-02-14 11:18:00|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|1
1644837500000|2022-02-14 11:18:20|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|1
1644837520000|2022-02-14 11:18:40|809.6|809|809.8|809.2|809.8|809.2|809.6|809|2
1644837540000|2022-02-14 11:19:00|809.7|809.1|809.7|809.1|809.7|809.1|809.6|809|0
1644837550000|2022-02-14 11:19:10|809.6|809|809.6|809|809.6|809|809.6|809|5
1644837560000|2022-02-14 11:19:20|809.7|809.1|809.8|809.2|809.8|809.2|809.7|809.1|0
1644837570000|2022-02-14 11:19:30|||||||||4
1644837580000|2022-02-14 11:19:40|809.7|809.1|809.6|809|809.7|809.1|809.6|809|2
1644837630000|2022-02-14 11:20:30|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|1
1644837650000|2022-02-14 11:20:50|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|4
1644837660000|2022-02-14 11:21:00|||||||||28
1644837720000|2022-02-14 11:22:00|808.9|808.3|809.1|808.5|809.1|808.5|808.9|808.3|3
1644837730000|2022-02-14 11:22:10|||||||||2
1644837740000|2022-02-14 11:22:20|809.2|808.6|809.1|808.5|809.2|808.6|809.1|808.5|0
1644837760000|2022-02-14 11:22:40|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|4
1644837770000|2022-02-14 11:22:50|809.4|808.8|809.3|808.7|809.4|808.8|809.3|808.7|15
1644837780000|2022-02-14 11:23:00|||||||||1
1644837800000|2022-02-14 11:23:20|||||||||2
1644837820000|2022-02-14 11:23:40|810.3|809.7|810.2|809.6|810.3|809.7|810.2|809.6|10
1644837840000|2022-02-14 11:24:00|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|0
1644837850000|2022-02-14 11:24:10|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|3
1644837860000|2022-02-14 11:24:20|810.1|809.5|810.2|809.6|810.2|809.6|810.1|809.5|1
1644837880000|2022-02-14 11:24:40|||||||||2
1644837890000|2022-02-14 11:24:50|810.4|809.8|810.3|809.7|810.6|810|810.3|809.7|16
1644837900000|2022-02-14 11:25:00|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|0
1644837910000|2022-02-14 11:25:10|||||||||2
1644837930000|2022-02-14 11:25:30|||||||||1
1644837940000|2022-02-14 11:25:40|810.3|809.7|810.3|809.7|810.4|809.8|810.3|809.7|4
1644837960000|2022-02-14 11:26:00|||||||||1
1644837980000|2022-02-14 11:26:20|||||||||2
1644837990000|2022-02-14 11:26:30|||||||||1
1644838000000|2022-02-14 11:26:40|||||||||1
1644838010000|2022-02-14 11:26:50|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|5
1644838030000|2022-02-14 11:27:10|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|6
1644838040000|2022-02-14 11:27:20|||||||||1
1644838050000|2022-02-14 11:27:30|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|1
1644838060000|2022-02-14 11:27:40|810.5|809.9|810.6|810|810.6|810|810.5|809.9|2
1644838080000|2022-02-14 11:28:00|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|2
1644838090000|2022-02-14 11:28:10|||||||||3
1644838100000|2022-02-14 11:28:20|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|1
1644838110000|2022-02-14 11:28:30|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|1
1644838120000|2022-02-14 11:28:40|811.2|810.6|810.9|810.3|811.2|810.6|810.9|810.3|24
1644838130000|2022-02-14 11:28:50|810.7|810.1|810.6|810|810.8|810.2|810.4|809.8|2
1644838140000|2022-02-14 11:29:00|810.5|809.9|810.5|809.9|810.6|810|810.5|809.9|4
1644838150000|2022-02-14 11:29:10|810.6|810|810.6|810|810.6|810|810.6|810|0
1644838160000|2022-02-14 11:29:20|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|5
1644838170000|2022-02-14 11:29:30|||||||||2
1644838180000|2022-02-14 11:29:40|810.3|809.7|810.2|809.6|810.3|809.7|810.2|809.6|13
1644838190000|2022-02-14 11:29:50|810.3|809.7|810.3|809.7|810.3|809.7|810.3|809.7|2
1644838230000|2022-02-14 11:30:30|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|2
1644838240000|2022-02-14 11:30:40|810.3|809.7|810.3|809.7|810.3|809.7|810.3|809.7|0
1644838250000|2022-02-14 11:30:50|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|2
1644838290000|2022-02-14 11:31:30|||||||||1
1644838320000|2022-02-14 11:32:00|810.1|809.5|809.3|808.7|810.1|809.5|809.3|808.7|12
1644838330000|2022-02-14 11:32:10|809.1|808.5|809.1|808.5|809.2|808.6|809.1|808.5|3
1644838340000|2022-02-14 11:32:20|809.2|808.6|809.3|808.7|809.3|808.7|809.2|808.6|5
1644838360000|2022-02-14 11:32:40|809.4|808.8|809.3|808.7|809.4|808.8|809.3|808.7|0
1644838380000|2022-02-14 11:33:00|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|4
1644838390000|2022-02-14 11:33:10|809.6|809|809.8|809.2|809.8|809.2|809.6|809|8
1644838430000|2022-02-14 11:33:50|||||||||1
1644838450000|2022-02-14 11:34:10|809.7|809.1|809.6|809|809.7|809.1|809.6|809|1
1644838460000|2022-02-14 11:34:20|809.5|808.9|809.5|808.9|809.6|809|809.3|808.7|4
1644838480000|2022-02-14 11:34:40|810.2|809.6|810.3|809.7|810.4|809.8|809.7|809.1|37
1644838490000|2022-02-14 11:34:50|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|17
1644838510000|2022-02-14 11:35:10|810.9|810.3|810.9|810.3|811.3|810.7|810.9|810.3|16
1644838520000|2022-02-14 11:35:20|810.8|810.2|811.1|810.5|811.1|810.5|810.8|810.2|0
1644838550000|2022-02-14 11:35:50|||||||||2
1644838560000|2022-02-14 11:36:00|811|810.4|811|810.4|811|810.4|811|810.4|0
1644838570000|2022-02-14 11:36:10|811.1|810.5|810.8|810.2|811.1|810.5|810.8|810.2|3
1644838580000|2022-02-14 11:36:20|810.7|810.1|810.8|810.2|810.8|810.2|810.7|810.1|0
1644838590000|2022-02-14 11:36:30|||||||||1
1644838600000|2022-02-14 11:36:40|810.7|810.1|810.1|809.5|810.8|810.2|810.1|809.5|31
1644838650000|2022-02-14 11:37:30|810|809.4|810|809.4|810|809.4|810|809.4|2
1644838700000|2022-02-14 11:38:20|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|0
1644838720000|2022-02-14 11:38:40|809.6|809|809.6|809|809.6|809|809.6|809|0
1644838730000|2022-02-14 11:38:50|809.7|809.1|809.8|809.2|809.8|809.2|809.7|809.1|2
1644838750000|2022-02-14 11:39:10|||||||||1
1644838760000|2022-02-14 11:39:20|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|1
1644838770000|2022-02-14 11:39:30|810|809.4|809.9|809.3|810|809.4|809.9|809.3|0
1644838790000|2022-02-14 11:39:50|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1644838800000|2022-02-14 11:40:00|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|2
1644838840000|2022-02-14 11:40:40|809.5|808.9|809.6|809|809.8|809.2|809.5|808.9|4
1644838850000|2022-02-14 11:40:50|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|0
1644838860000|2022-02-14 11:41:00|809.6|809|809.5|808.9|809.6|809|809.4|808.8|4
1644838870000|2022-02-14 11:41:10|809.6|809|809.6|809|809.6|809|809.6|809|0
1644838880000|2022-02-14 11:41:20|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|2
1644838920000|2022-02-14 11:42:00|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1644838930000|2022-02-14 11:42:10|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|1
1644838960000|2022-02-14 11:42:40|809.1|808.5|809.8|809.2|809.8|809.2|809.1|808.5|19
1644838980000|2022-02-14 11:43:00|809.6|809|809.6|809|809.6|809|809.6|809|2
1644838990000|2022-02-14 11:43:10|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|1
1644839010000|2022-02-14 11:43:30|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1644839030000|2022-02-14 11:43:50|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|3
1644839040000|2022-02-14 11:44:00|809.6|809|809.6|809|809.6|809|809.6|809|0
1644839050000|2022-02-14 11:44:10|809.3|808.7|809.5|808.9|809.5|808.9|809.3|808.7|2
1644839070000|2022-02-14 11:44:30|809.6|809|809.6|809|809.6|809|809.6|809|0
1644839080000|2022-02-14 11:44:40|809.5|808.9|809.5|808.9|809.5|808.9|809.4|808.8|18
1644839140000|2022-02-14 11:45:40|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1644839150000|2022-02-14 11:45:50|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|1
1644839190000|2022-02-14 11:46:30|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|1
1644839200000|2022-02-14 11:46:40|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|0
1644839210000|2022-02-14 11:46:50|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|88
1644839220000|2022-02-14 11:47:00|809.6|809|809.7|809.1|809.7|809.1|809.6|809|1
1644839250000|2022-02-14 11:47:30|809.8|809.2|810|809.4|810|809.4|809.8|809.2|0
1644839280000|2022-02-14 11:48:00|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|1
1644839290000|2022-02-14 11:48:10|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|0
1644839300000|2022-02-14 11:48:20|810|809.4|809.7|809.1|810|809.4|809.7|809.1|1
1644839340000|2022-02-14 11:49:00|809.6|809|809.5|808.9|809.6|809|809.5|808.9|0
1644839350000|2022-02-14 11:49:10|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1644839370000|2022-02-14 11:49:30|810|809.4|810|809.4|810|809.4|810|809.4|3
1644839380000|2022-02-14 11:49:40|810.1|809.5|810.1|809.5|810.2|809.6|810.1|809.5|1
1644839400000|2022-02-14 11:50:00|810|809.4|810|809.4|810|809.4|809.9|809.3|2
1644839450000|2022-02-14 11:50:50|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|3
1644839490000|2022-02-14 11:51:30|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|2
1644839500000|2022-02-14 11:51:40|809.5|808.9|809.8|809.2|809.8|809.2|809.5|808.9|1
1644839510000|2022-02-14 11:51:50|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1644839520000|2022-02-14 11:52:00|809.5|808.9|809.5|808.9|809.5|808.9|809.3|808.7|1
1644839530000|2022-02-14 11:52:10|809.6|809|809.6|809|809.6|809|809.6|809|0
1644839540000|2022-02-14 11:52:20|809.8|809.2|809.8|809.2|809.8|809.2|809.8|809.2|1
1644839560000|2022-02-14 11:52:40|809.7|809.1|809.8|809.2|809.8|809.2|809.7|809.1|0
1644839580000|2022-02-14 11:53:00|||||||||1
1644839600000|2022-02-14 11:53:20|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1644839620000|2022-02-14 11:53:40|809.6|809|809.6|809|809.6|809|809.6|809|0
1644839630000|2022-02-14 11:53:50|809.5|808.9|809.6|809|809.6|809|809.5|808.9|2
1644839640000|2022-02-14 11:54:00|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|0
1644839650000|2022-02-14 11:54:10|810|809.4|810|809.4|810|809.4|810|809.4|3
1644839680000|2022-02-14 11:54:40|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1644839700000|2022-02-14 11:55:00|||||||||2
1644839710000|2022-02-14 11:55:10|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|1
1644839730000|2022-02-14 11:55:30|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|5
1644839740000|2022-02-14 11:55:40|809.8|809.2|809.7|809.1|809.9|809.3|809.7|809.1|4
1644839750000|2022-02-14 11:55:50|809.6|809|809.6|809|809.6|809|809.6|809|1
1644839760000|2022-02-14 11:56:00|809.5|808.9|809.6|809|809.6|809|809.5|808.9|1
1644839770000|2022-02-14 11:56:10|||||||||1
1644839780000|2022-02-14 11:56:20|||||||||1
1644839790000|2022-02-14 11:56:30|||||||||1
1644839810000|2022-02-14 11:56:50|809.5|808.9|809.3|808.7|809.5|808.9|809.3|808.7|3
1644839820000|2022-02-14 11:57:00|||||||||1
1644839840000|2022-02-14 11:57:20|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|3
1644839870000|2022-02-14 11:57:50|809.3|808.7|809.2|808.6|809.3|808.7|809.2|808.6|1
1644839880000|2022-02-14 11:58:00|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|1
1644839890000|2022-02-14 11:58:10|||||||||2
1644839900000|2022-02-14 11:58:20|809.2|808.6|809|808.4|809.2|808.6|809|808.4|5
1644839910000|2022-02-14 11:58:30|809.1|808.5|809.2|808.6|809.2|808.6|809.1|808.5|3
1644839920000|2022-02-14 11:58:40|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|10
1644839930000|2022-02-14 11:58:50|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|1
1644839940000|2022-02-14 11:59:00|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|6
1644839950000|2022-02-14 11:59:10|||||||||2
1644839960000|2022-02-14 11:59:20|||||||||3
1644839970000|2022-02-14 11:59:30|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1644839980000|2022-02-14 11:59:40|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|2
1644839990000|2022-02-14 11:59:50|809.4|808.8|809.4|808.8|809.5|808.8|809.3|808.5|14
1644840000000|2022-02-14 12:00:00|809.5|808.9|809.4|808.8|809.5|808.9|809.4|808.8|0
1644840010000|2022-02-14 12:00:10|809.3|808.7|809.6|809|809.6|809|809.3|808.7|1
1644840020000|2022-02-14 12:00:20|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|5
1644840030000|2022-02-14 12:00:30|809.3|808.7|809.3|808.7|809.3|808.7|809.3|808.7|0
1644840050000|2022-02-14 12:00:50|809.2|808.6|809.1|808.5|809.2|808.6|809.1|808.5|25
1644840060000|2022-02-14 12:01:00|808.9|808.3|807.7|807.1|808.9|808.3|807.7|807.1|21
1644840070000|2022-02-14 12:01:10|807.8|807.2|807.8|807.2|807.8|807.2|807.8|807.2|4
1644840080000|2022-02-14 12:01:20|807.4|806.8|807.1|806.5|807.7|807.1|807|806.4|15
1644840090000|2022-02-14 12:01:30|807|806.4|807.1|806.5|807.1|806.5|807|806.4|0
1644840100000|2022-02-14 12:01:40|807.2|806.6|807.3|806.7|807.3|806.7|807.1|806.5|23
1644840110000|2022-02-14 12:01:50|807.4|806.8|807.6|807|807.6|807|807.4|806.8|2
1644840120000|2022-02-14 12:02:00|807.5|806.9|807.5|806.9|807.5|806.9|807.3|806.7|1
1644840130000|2022-02-14 12:02:10|807.4|806.8|807.6|807|807.6|807|807.3|806.7|2
1644840140000|2022-02-14 12:02:20|807.5|806.9|807.4|806.8|807.5|806.9|807.2|806.6|21
1644840170000|2022-02-14 12:02:50|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|0
1644840180000|2022-02-14 12:03:00|807.4|806.8|807.5|806.9|807.5|806.9|807.4|806.8|10
1644840200000|2022-02-14 12:03:20|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1644840220000|2022-02-14 12:03:40|||||||||6
1644840240000|2022-02-14 12:04:00|||||||||7
1644840250000|2022-02-14 12:04:10|807|806.4|807.3|806.7|807.3|806.7|807|806.4|7
1644840270000|2022-02-14 12:04:30|807.4|806.8|807.3|806.7|807.4|806.8|807.3|806.7|0
1644840280000|2022-02-14 12:04:40|||||||||1
1644840290000|2022-02-14 12:04:50|807.2|806.6|807|806.4|807.2|806.6|807|806.4|4
1644840300000|2022-02-14 12:05:00|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|32
1644840310000|2022-02-14 12:05:10|807|806.4|807.1|806.5|807.1|806.5|807|806.4|3
1644840320000|2022-02-14 12:05:20|807|806.4|807|806.4|807|806.4|806.9|806.3|2
1644840340000|2022-02-14 12:05:40|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1644840350000|2022-02-14 12:05:50|806.8|806.2|806.9|806.3|806.9|806.3|806.8|806.2|3
1644840360000|2022-02-14 12:06:00|807.2|806.6|807|806.4|807.2|806.6|807|806.4|6
1644840370000|2022-02-14 12:06:10|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|1
1644840380000|2022-02-14 12:06:20|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|0
1644840390000|2022-02-14 12:06:30|||||||||5
1644840400000|2022-02-14 12:06:40|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|3
1644840410000|2022-02-14 12:06:50|806.4|805.8|806.7|806.1|806.7|806.1|806.4|805.8|6
1644840420000|2022-02-14 12:07:00|806.5|805.9|805.8|805.2|806.5|805.9|805.8|805.2|3
1644840430000|2022-02-14 12:07:10|806|805.4|806.1|805.5|806.1|805.5|805.8|805.2|3
1644840440000|2022-02-14 12:07:20|805.9|805.3|806.1|805.5|806.1|805.5|805.9|805.3|4
1644840450000|2022-02-14 12:07:30|806|805.4|806.3|805.7|806.3|805.7|806|805.4|1
1644840460000|2022-02-14 12:07:40|||||||||3
1644840470000|2022-02-14 12:07:50|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|0
1644840480000|2022-02-14 12:08:00|805.9|805.3|805.8|805.2|806|805.4|805.8|805.2|3
1644840490000|2022-02-14 12:08:10|805.4|804.8|805.4|804.8|805.4|804.8|805.3|804.7|7
1644840500000|2022-02-14 12:08:20|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|7
1644840510000|2022-02-14 12:08:30|||||||||1
1644840520000|2022-02-14 12:08:40|||||||||5
1644840540000|2022-02-14 12:09:00|805.4|804.8|805.3|804.7|805.4|804.8|805.3|804.7|9
1644840550000|2022-02-14 12:09:10|805.5|804.9|805.3|804.7|805.5|804.9|805.3|804.7|7
1644840560000|2022-02-14 12:09:20|805.2|804.6|805.4|804.8|805.5|804.9|805.2|804.6|0
1644840570000|2022-02-14 12:09:30|805.3|804.7|805.3|804.7|805.4|804.8|805.3|804.7|1
1644840580000|2022-02-14 12:09:40|805.2|804.6|805.1|804.5|805.2|804.6|805|804.4|5
1644840590000|2022-02-14 12:09:50|805.3|804.7|805|804.4|805.3|804.7|805|804.4|5
1644840600000|2022-02-14 12:10:00|804.8|804.2|805.5|804.9|805.5|804.9|804.8|804.2|3
1644840610000|2022-02-14 12:10:10|805.3|804.7|805.3|804.7|805.3|804.7|805.3|804.7|1
1644840620000|2022-02-14 12:10:20|805.6|805|805.7|805.1|805.7|805.1|805.6|805|8
1644840630000|2022-02-14 12:10:30|805.6|805|805.6|805|805.6|805|805.6|805|2
1644840640000|2022-02-14 12:10:40|||||||||1
1644840660000|2022-02-14 12:11:00|805.7|805.1|805.7|805.1|805.7|805.1|805.7|805.1|0
1644840670000|2022-02-14 12:11:10|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|1
1644840680000|2022-02-14 12:11:20|805.9|805.3|806.1|805.5|806.1|805.5|805.9|805.3|5
1644840690000|2022-02-14 12:11:30|806.2|805.6|806.2|805.6|806.3|805.7|806.1|805.5|2
1644840710000|2022-02-14 12:11:50|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|0
1644840720000|2022-02-14 12:12:00|806.1|805.5|806.3|805.7|806.3|805.7|806.1|805.5|4
1644840740000|2022-02-14 12:12:20|||||||||1
1644840750000|2022-02-14 12:12:30|806.2|805.6|806.1|805.5|806.2|805.6|806.1|805.5|1
1644840760000|2022-02-14 12:12:40|806|805.4|806|805.4|806|805.4|805.9|805.3|1
1644840780000|2022-02-14 12:13:00|||||||||1
1644840790000|2022-02-14 12:13:10|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1644840800000|2022-02-14 12:13:20|806|805.4|806.2|805.6|806.2|805.6|806|805.4|11
1644840820000|2022-02-14 12:13:40|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|0
1644840840000|2022-02-14 12:14:00|806|805.4|805.7|805.1|806|805.4|805.7|805.1|1
1644840850000|2022-02-14 12:14:10|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|0
1644840860000|2022-02-14 12:14:20|805.7|805.1|805.6|805|805.7|805.1|805.6|805|1
1644840870000|2022-02-14 12:14:30|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|1
1644840890000|2022-02-14 12:14:50|805.7|805.1|805.5|804.9|805.7|805.1|805.5|804.9|1
1644840900000|2022-02-14 12:15:00|805.6|805|805.5|804.9|805.6|805|805.5|804.9|2
1644840910000|2022-02-14 12:15:10|805.6|805|805.8|805.2|805.8|805.2|805.6|805|0
1644840920000|2022-02-14 12:15:20|||||||||1
1644840930000|2022-02-14 12:15:30|805.6|805|805.5|804.9|805.6|805|805.4|804.8|1
1644840940000|2022-02-14 12:15:40|||||||||7
1644840950000|2022-02-14 12:15:50|805.4|804.8|804.8|804.2|805.4|804.8|804.8|804.2|7
1644840960000|2022-02-14 12:16:00|||||||||1
1644840980000|2022-02-14 12:16:20|||||||||1
1644840990000|2022-02-14 12:16:30|||||||||1
1644841010000|2022-02-14 12:16:50|805|804.4|804.9|804.3|805.1|804.5|804.9|804.3|8
1644841020000|2022-02-14 12:17:00|805|804.4|805|804.4|805|804.4|805|804.4|1
1644841030000|2022-02-14 12:17:10|805.1|804.5|805.1|804.5|805.1|804.5|805.1|804.5|0
1644841050000|2022-02-14 12:17:30|||||||||1
1644841060000|2022-02-14 12:17:40|805.3|804.7|805.5|804.9|805.5|804.9|805.3|804.7|10
1644841070000|2022-02-14 12:17:50|805.4|804.8|805.3|804.7|805.4|804.8|805.3|804.7|3
1644841080000|2022-02-14 12:18:00|||||||||1
1644841100000|2022-02-14 12:18:20|805.5|804.9|805.5|804.9|805.5|804.9|805.5|804.9|6
1644841110000|2022-02-14 12:18:30|805.6|805|805.6|805|805.6|805|805.6|805|1
1644841130000|2022-02-14 12:18:50|805.7|805.1|805.7|805.1|805.7|805.1|805.7|805.1|3
1644841140000|2022-02-14 12:19:00|805.6|805|805.6|805|805.6|805|805.6|805|0
1644841150000|2022-02-14 12:19:10|805.3|804.7|805.4|804.8|805.6|805|805.3|804.7|1
1644841160000|2022-02-14 12:19:20|805.3|804.7|805.3|804.7|805.3|804.7|805.3|804.7|0
1644841190000|2022-02-14 12:19:50|805.6|805|805.5|804.9|805.6|805|805.5|804.9|2
1644841200000|2022-02-14 12:20:00|805.6|805|805.6|805|805.6|805|805.6|805|1
1644841210000|2022-02-14 12:20:10|805.7|805.1|805.6|805|805.7|805.1|805.6|805|2
1644841220000|2022-02-14 12:20:20|805.5|804.9|805.3|804.7|805.5|804.9|805.3|804.7|7
1644841230000|2022-02-14 12:20:30|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|2
1644841240000|2022-02-14 12:20:40|805.5|804.9|805.8|805.2|805.8|805.2|805.5|804.9|1
1644841250000|2022-02-14 12:20:50|805.9|805.3|805.9|805.3|805.9|805.3|805.9|805.3|0
1644841260000|2022-02-14 12:21:00|805.8|805.2|806|805.4|806|805.4|805.8|805.2|0
1644841280000|2022-02-14 12:21:20|805.8|805.2|805.9|805.3|805.9|805.3|805.8|805.2|1
1644841290000|2022-02-14 12:21:30|805.6|805|805.8|805.2|805.8|805.2|805.6|805|5
1644841300000|2022-02-14 12:21:40|805.9|805.3|805.2|804.6|805.9|805.3|805.1|804.5|15
1644841330000|2022-02-14 12:22:10|805.1|804.5|805.3|804.7|805.3|804.7|805.1|804.5|28
1644841350000|2022-02-14 12:22:30|805.6|805|805.3|804.7|805.6|805|805.3|804.7|3
1644841370000|2022-02-14 12:22:50|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|0
1644841380000|2022-02-14 12:23:00|805.3|804.7|805.4|804.8|805.5|804.9|805.3|804.7|8
1644841390000|2022-02-14 12:23:10|805.3|804.7|805.4|804.8|805.7|805.1|805.3|804.7|6
1644841400000|2022-02-14 12:23:20|||||||||2
1644841410000|2022-02-14 12:23:30|805.6|805|805.6|805|805.6|805|805.6|805|0
1644841430000|2022-02-14 12:23:50|805.3|804.7|805.3|804.7|805.4|804.8|805.3|804.7|5
1644841440000|2022-02-14 12:24:00|805.4|804.8|805.4|804.8|805.4|804.8|805.3|804.7|3
1644841450000|2022-02-14 12:24:10|||||||||7
1644841480000|2022-02-14 12:24:40|805.3|804.7|805.2|804.6|805.3|804.7|805.2|804.6|2
1644841500000|2022-02-14 12:25:00|805.3|804.7|805.4|804.8|805.4|804.8|805.2|804.6|14
1644841510000|2022-02-14 12:25:10|805.6|805|805.6|805|805.6|805|805.6|805|0
1644841520000|2022-02-14 12:25:20|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|2
1644841550000|2022-02-14 12:25:50|806|805.4|806|805.4|806|805.4|806|805.4|4
1644841560000|2022-02-14 12:26:00|806.1|805.5|805.9|805.3|806.1|805.5|805.9|805.3|0
1644841570000|2022-02-14 12:26:10|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|1
1644841580000|2022-02-14 12:26:20|806|805.4|806.1|805.5|806.1|805.5|805.9|805.3|2
1644841590000|2022-02-14 12:26:30|806.2|805.6|806.1|805.5|806.2|805.6|806.1|805.5|4
1644841600000|2022-02-14 12:26:40|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|14
1644841610000|2022-02-14 12:26:50|806.1|805.5|806.2|805.6|806.2|805.6|806.1|805.5|7
1644841620000|2022-02-14 12:27:00|806.1|805.5|806.1|805.5|806.1|805.5|806.1|805.5|8
1644841640000|2022-02-14 12:27:20|||||||||23
1644841650000|2022-02-14 12:27:30|806.2|805.6|806.1|805.5|806.3|805.7|806.1|805.5|13
1644841710000|2022-02-14 12:28:30|806.2|805.6|806.1|805.5|806.2|805.6|806.1|805.5|9
1644841720000|2022-02-14 12:28:40|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|0
1644841730000|2022-02-14 12:28:50|806.5|805.9|806.3|805.7|806.5|805.9|806.3|805.7|3
1644841740000|2022-02-14 12:29:00|806.5|805.9|806.6|806|806.7|806.1|806.5|805.9|3
1644841750000|2022-02-14 12:29:10|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|1
1644841760000|2022-02-14 12:29:20|806.8|806.2|806.8|806.2|806.9|806.3|806.8|806.2|8
1644841770000|2022-02-14 12:29:30|806.9|806.3|806.8|806.2|806.9|806.3|806.8|806.2|5
1644841780000|2022-02-14 12:29:40|806.7|806.1|806.6|806|806.7|806.1|806.6|806|1
1644841790000|2022-02-14 12:29:50|806.7|806.1|806.7|806.1|806.7|806.1|806.6|806|1
1644841800000|2022-02-14 12:30:00|806.6|806|806.6|806|806.6|806|806.6|806|8
1644841810000|2022-02-14 12:30:10|||||||||5
1644841820000|2022-02-14 12:30:20|806.7|806.1|806.6|806|806.7|806.1|806.6|806|0
1644841830000|2022-02-14 12:30:30|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|16
1644841840000|2022-02-14 12:30:40|806.5|805.9|806.8|806.2|806.8|806.2|806.5|805.9|4
1644841850000|2022-02-14 12:30:50|806.7|806.1|806.8|806.2|806.8|806.2|806.7|806.1|1
1644841860000|2022-02-14 12:31:00|806.7|806.1|807|806.4|807|806.4|806.7|806|6
1644841870000|2022-02-14 12:31:10|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1644841880000|2022-02-14 12:31:20|807|806.4|807|806.4|807|806.4|807|806.4|0
1644841890000|2022-02-14 12:31:30|807.1|806.5|807.3|806.7|807.3|806.7|807.1|806.5|6
1644841900000|2022-02-14 12:31:40|807.1|806.5|807.3|806.7|807.3|806.7|807.1|806.5|4
1644841910000|2022-02-14 12:31:50|807.2|806.6|807.3|806.7|807.3|806.7|807|806.4|3
1644841920000|2022-02-14 12:32:00|807.2|806.6|806.3|805.7|807.2|806.6|806.3|805.7|7
1644841930000|2022-02-14 12:32:10|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|5
1644841940000|2022-02-14 12:32:20|806.5|805.9|806.6|806|806.6|806|806.5|805.9|0
1644841950000|2022-02-14 12:32:30|806.5|805.9|806.6|806|806.6|806|806.5|805.9|0
1644841960000|2022-02-14 12:32:40|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|8
1644841990000|2022-02-14 12:33:10|806.6|806|806.8|806.2|806.8|806.2|806.6|806|3
1644842000000|2022-02-14 12:33:20|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|0
1644842050000|2022-02-14 12:34:10|806.6|806|806.8|806.2|806.8|806.2|806.6|806|3
1644842080000|2022-02-14 12:34:40|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|4
1644842090000|2022-02-14 12:34:50|806.6|806|806.7|806.1|806.7|806.1|806.6|806|0
1644842100000|2022-02-14 12:35:00|806.4|805.8|806.3|805.7|806.4|805.8|806.3|805.7|11
1644842110000|2022-02-14 12:35:10|806.6|806|806.6|806|806.9|806.3|806.6|806|8
1644842130000|2022-02-14 12:35:30|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|0
1644842150000|2022-02-14 12:35:50|806.9|806.3|806.8|806.2|806.9|806.3|806.8|806.2|3
1644842160000|2022-02-14 12:36:00|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|0
1644842170000|2022-02-14 12:36:10|806.6|806|806.6|806|806.6|806|806.6|806|0
1644842180000|2022-02-14 12:36:20|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|2
1644842190000|2022-02-14 12:36:30|807.1|806.5|806.8|806.2|807.2|806.6|806.8|806.2|45
1644842200000|2022-02-14 12:36:40|806.9|806.3|806.8|806.2|806.9|806.3|806.8|806.2|0
1644842210000|2022-02-14 12:36:50|||||||||4
1644842220000|2022-02-14 12:37:00|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|6
1644842230000|2022-02-14 12:37:10|||||||||1
1644842240000|2022-02-14 12:37:20|807.2|806.6|807.3|806.7|807.3|806.7|807.2|806.6|7
1644842250000|2022-02-14 12:37:30|807.4|806.8|807.3|806.7|807.4|806.8|807.3|806.7|33
1644842260000|2022-02-14 12:37:40|||||||||1
1644842280000|2022-02-14 12:38:00|807.4|806.8|807.3|806.7|807.4|806.8|807.3|806.7|6
1644842290000|2022-02-14 12:38:10|||||||||5
1644842300000|2022-02-14 12:38:20|807.2|806.6|807.3|806.7|807.3|806.7|807.2|806.6|8
1644842330000|2022-02-14 12:38:50|||||||||2
1644842340000|2022-02-14 12:39:00|807|806.4|807|806.4|807|806.4|807|806.4|5
1644842350000|2022-02-14 12:39:10|807.1|806.5|807.3|806.7|807.3|806.7|807.1|806.5|0
1644842360000|2022-02-14 12:39:20|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|0
1644842370000|2022-02-14 12:39:30|807.3|806.7|807.2|806.6|807.3|806.7|807.1|806.5|14
1644842380000|2022-02-14 12:39:40|806.8|806.2|806.2|805.6|807.1|806.5|806.2|805.6|43
1644842390000|2022-02-14 12:39:50|806.3|805.7|805.5|804.9|806.6|806|805.1|804.5|23
1644842400000|2022-02-14 12:40:00|805.4|804.8|804.8|804.2|805.4|804.8|804.8|804.2|18
1644842410000|2022-02-14 12:40:10|804.7|804.1|804.3|803.7|804.8|804.2|804.3|803.7|13
1644842420000|2022-02-14 12:40:20|804.6|804|804.9|804.3|804.9|804.3|804.5|803.9|29
1644842430000|2022-02-14 12:40:30|804.8|804.2|802.7|802.1|804.8|804.2|802.7|802.1|21
1644842440000|2022-02-14 12:40:40|802.6|802|802.7|802.1|802.8|802.1|802.3|801.7|6
1644842450000|2022-02-14 12:40:50|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|15
1644842460000|2022-02-14 12:41:00|802.4|801.8|801.8|800.8|802.5|801.9|801.5|800.8|38
1644842470000|2022-02-14 12:41:10|801.4|800.6|800.6|800|801.6|800.6|799.9|799.3|26
1644842480000|2022-02-14 12:41:20|800.4|799.8|800.7|800.1|800.9|800.3|800.4|799.8|14
1644842490000|2022-02-14 12:41:30|800.4|799.8|800.6|800|800.9|800.3|800.4|799.7|8
1644842500000|2022-02-14 12:41:40|800.7|800.1|800.9|800.3|800.9|800.3|800.6|800|26
1644842510000|2022-02-14 12:41:50|800.7|800.1|799.2|798.6|800.9|800.3|799.2|798.6|18
1644842520000|2022-02-14 12:42:00|799|798.4|798.9|798.3|799|798.4|798.9|798.3|8
1644842530000|2022-02-14 12:42:10|798.8|798.2|798.7|798.1|798.9|798.3|798.7|798.1|8
1644842540000|2022-02-14 12:42:20|798.8|798.2|799.2|798.6|799.3|798.7|798.8|798.2|16
1644842550000|2022-02-14 12:42:30|799.1|798.5|799.3|798.7|799.4|798.8|799.1|798.5|6
1644842560000|2022-02-14 12:42:40|799.6|799|799.6|799|799.6|799|799.6|799|1
1644842570000|2022-02-14 12:42:50|798.9|798.3|798.4|797.4|798.9|798.3|797.9|796.9|47
1644842580000|2022-02-14 12:43:00|798.3|797.3|797.8|797.2|798.4|797.4|797.6|796.8|12
1644842590000|2022-02-14 12:43:10|798.1|797.1|798.2|797.2|798.4|797.5|797.9|796.9|21
1644842600000|2022-02-14 12:43:20|798|797.4|798.3|797.7|798.6|797.7|798|797.1|8
1644842610000|2022-02-14 12:43:30|798.2|797.6|798.8|797.8|798.8|797.8|798.2|797.6|3
1644842620000|2022-02-14 12:43:40|798.9|797.9|799.8|799.2|799.8|799.2|798.9|797.9|18
1644842630000|2022-02-14 12:43:50|799.7|799.1|799|798.4|799.9|799.1|799|798.4|21
1644842640000|2022-02-14 12:44:00|798.9|798.3|798|797.4|799.1|798.4|798|797.4|13
1644842650000|2022-02-14 12:44:10|798.4|797.8|797.8|797.2|798.6|797.8|797.8|797.2|16
1644842660000|2022-02-14 12:44:20|796.3|795.3|796.2|795.6|796.7|795.7|796.2|795.1|45
1644842670000|2022-02-14 12:44:30|796.1|795.5|796.4|795.4|796.4|795.6|796.1|795.3|2
1644842680000|2022-02-14 12:44:40|795.8|795.2|794.4|793.8|796|795.2|794.4|793.6|76
1644842690000|2022-02-14 12:44:50|794.1|793.5|793.3|792.7|794.1|793.5|792.8|792.2|32
1644842700000|2022-02-14 12:45:00|794.2|793.6|796|795|797.3|796.7|794.2|793.6|67
1644842710000|2022-02-14 12:45:10|795.7|794.7|796|795|796.1|795.3|795.3|794.7|19
1644842720000|2022-02-14 12:45:20|796.2|795.4|796.5|795.9|796.5|795.9|796.2|795.2|20
1644842730000|2022-02-14 12:45:30|796.2|795.6|795.5|794.5|796.2|795.6|795.3|794.5|13
1644842740000|2022-02-14 12:45:40|795.2|794.6|795.3|794.3|795.5|794.6|795.2|794.3|4
1644842750000|2022-02-14 12:45:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|25
1644842760000|2022-02-14 12:46:00|795|794.4|795.1|794.5|795.3|794.6|795|794.3|3
1644842770000|2022-02-14 12:46:10|795|794.4|795|794.4|795.2|794.4|794.8|794.1|14
1644842780000|2022-02-14 12:46:20|794.8|794.2|794.4|793.8|794.8|794.2|794.3|792.9|6
1644842790000|2022-02-14 12:46:30|794.6|793.6|794.7|794.1|794.7|794.1|794.4|793.6|7
1644842800000|2022-02-14 12:46:40|794.8|794.2|795.1|794.1|795.3|794.7|794.8|794.1|34
1644842810000|2022-02-14 12:46:50|794.9|794.3|793.9|793.3|795.2|794.4|793.9|793.3|22
1644842820000|2022-02-14 12:47:00|794.2|793.6|794.2|793.6|794.4|793.8|794.2|793.6|28
1644842830000|2022-02-14 12:47:10|794.3|793.3|794.3|793.7|794.5|793.9|794|793.3|24
1644842840000|2022-02-14 12:47:20|794.7|794.1|794.7|794.1|794.7|794.1|794.5|793.9|45
1644842850000|2022-02-14 12:47:30|794.2|793.6|794.2|793.6|794.5|793.7|794|793.4|22
1644842860000|2022-02-14 12:47:40|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|57
1644842870000|2022-02-14 12:47:50|794|793.4|794.3|793.7|794.3|793.7|794|793.4|4
1644842880000|2022-02-14 12:48:00|794.4|793.8|795.3|794.7|795.3|794.7|794.4|793.8|22
1644842890000|2022-02-14 12:48:10|794.9|794.3|795.3|794.7|795.3|794.7|794.9|794.2|30
1644842900000|2022-02-14 12:48:20|||||||||1
1644842920000|2022-02-14 12:48:40|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|12
1644842930000|2022-02-14 12:48:50|795.1|794.5|794.7|794.1|795.1|794.5|794.7|793.7|5
1644842940000|2022-02-14 12:49:00|794.8|793.8|794.4|793.8|794.8|793.8|794.3|793.7|5
1644842950000|2022-02-14 12:49:10|794.5|793.9|794.8|794.2|794.8|794.2|794.5|793.9|3
1644842970000|2022-02-14 12:49:30|794.9|794.3|795.3|794.7|795.3|794.7|794.9|794.3|4
1644842980000|2022-02-14 12:49:40|||||||||1
1644842990000|2022-02-14 12:49:50|795.2|794.6|794.8|794.2|795.2|794.6|794.8|794.2|10
1644843000000|2022-02-14 12:50:00|794.4|793.8|794.2|793.6|794.4|793.8|794|793.4|4
1644843010000|2022-02-14 12:50:10|794.3|793.3|794.2|793.6|794.3|793.6|794.2|793.3|5
1644843020000|2022-02-14 12:50:20|794|793.4|794|793.4|794|793.4|794|793.4|7
1644843030000|2022-02-14 12:50:30|||||||||1
1644843040000|2022-02-14 12:50:40|||||||||1
1644843050000|2022-02-14 12:50:50|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|47
1644843060000|2022-02-14 12:51:00|||||||||2
1644843070000|2022-02-14 12:51:10|793.4|792.8|792.8|792.2|793.4|792.8|792.8|792.2|29
1644843080000|2022-02-14 12:51:20|792.9|792.3|793.3|792.7|793.4|792.8|792.9|792.3|9
1644843090000|2022-02-14 12:51:30|793|792.4|793.3|792.7|793.3|792.7|793|792.4|6
1644843100000|2022-02-14 12:51:40|792.9|792.3|793|792.4|793|792.4|792.9|792.3|18
1644843110000|2022-02-14 12:51:50|793.2|792.6|793.2|792.6|793.2|792.6|792.9|792.3|8
1644843120000|2022-02-14 12:52:00|793.3|792.7|793|792.4|793.3|792.7|793|792.4|5
1644843130000|2022-02-14 12:52:10|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|6
1644843140000|2022-02-14 12:52:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|22
1644843150000|2022-02-14 12:52:30|793.7|793.1|793.7|793.1|794|793.4|793.7|793.1|6
1644843160000|2022-02-14 12:52:40|793.8|793.2|794.3|793.7|794.3|793.7|793.7|793.1|6
1644843170000|2022-02-14 12:52:50|794.4|793.8|794.2|793.6|794.5|793.9|794.2|793.6|20
1644843180000|2022-02-14 12:53:00|794.4|793.4|794.5|793.9|794.5|793.9|794.2|793.4|26
1644843190000|2022-02-14 12:53:10|794.4|793.8|794.7|794.1|794.7|794.1|794.4|793.8|5
1644843200000|2022-02-14 12:53:20|794.6|794|794.4|793.8|794.6|794|794.4|793.8|0
1644843210000|2022-02-14 12:53:30|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|4
1644843220000|2022-02-14 12:53:40|794.4|793.8|794.9|794.3|795|794.4|794.4|793.8|14
1644843240000|2022-02-14 12:54:00|794.4|793.8|794.3|793.7|794.8|794.2|794.3|793.7|8
1644843260000|2022-02-14 12:54:20|794.5|793.9|794.8|794.2|794.8|794.2|794.5|793.9|7
1644843270000|2022-02-14 12:54:30|794.7|794.1|793.8|793.2|794.7|794.1|793.8|793.2|16
1644843280000|2022-02-14 12:54:40|793.7|793.1|793.4|792.8|793.7|793.1|793.4|792.8|7
1644843290000|2022-02-14 12:54:50|793.2|792.6|793.7|793.1|793.7|793.1|793.2|792.6|41
1644843300000|2022-02-14 12:55:00|793.5|792.9|792.5|791.9|793.5|792.9|792.5|791.9|7
1644843310000|2022-02-14 12:55:10|792.1|791.5|792.1|791.1|792.1|791.5|791.9|791.1|17
1644843320000|2022-02-14 12:55:20|791.9|791.3|792.4|791.8|792.6|791.9|791.8|791.1|5
1644843330000|2022-02-14 12:55:30|||||||||1
1644843340000|2022-02-14 12:55:40|792.5|791.5|792.5|791.5|792.5|791.5|792.5|791.5|4
1644843350000|2022-02-14 12:55:50|792.6|791.6|792.5|791.9|792.6|791.9|792.4|791.6|7
1644843360000|2022-02-14 12:56:00|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|4
1644843370000|2022-02-14 12:56:10|792.7|791.7|792.5|791.9|792.7|791.9|792.5|791.7|2
1644843380000|2022-02-14 12:56:20|792.6|791.6|791.9|791.3|792.6|791.8|791.9|791.3|37
1644843390000|2022-02-14 12:56:30|791.4|790.8|791.2|790.6|791.5|790.9|791.1|790.5|26
1644843400000|2022-02-14 12:56:40|791|790.4|791.3|790.7|791.3|790.7|791|790.4|5
1644843410000|2022-02-14 12:56:50|791.5|790.9|791.4|790.8|791.5|790.9|791.2|790.5|10
1644843420000|2022-02-14 12:57:00|791.5|790.9|792|791|792|791.2|791.5|790.9|12
1644843430000|2022-02-14 12:57:10|791.8|791.2|793.2|792.6|793.3|792.7|791.8|791|9
1644843440000|2022-02-14 12:57:20|793|792.4|792.7|792.1|793|792.4|792.5|791.9|9
1644843450000|2022-02-14 12:57:30|792.5|791.9|792|791.4|792.5|791.9|792|791.4|4
1644843460000|2022-02-14 12:57:40|791.9|791.3|792.7|791.7|792.7|791.7|791.9|791.3|9
1644843480000|2022-02-14 12:58:00|792.6|791.6|792.4|791.8|792.7|791.8|792.4|791.6|2
1644843490000|2022-02-14 12:58:10|792.6|791.6|792.9|792.3|793.3|792.7|792.4|791.6|22
1644843500000|2022-02-14 12:58:20|792.8|792.2|792.8|792.2|792.8|792.2|792.7|792.1|2
1644843510000|2022-02-14 12:58:30|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1644843520000|2022-02-14 12:58:40|792.4|791.8|792|791.4|792.4|791.8|792|791.4|13
1644843530000|2022-02-14 12:58:50|792.1|791.5|791.8|791.2|792.1|791.5|791.8|791.2|4
1644843540000|2022-02-14 12:59:00|791.9|791.3|792.4|791.8|792.4|791.8|791.9|791.3|3
1644843550000|2022-02-14 12:59:10|792.5|791.9|792.3|791.7|792.6|791.9|792.3|791.6|7
1644843560000|2022-02-14 12:59:20|792.4|791.8|792.4|791.8|792.5|791.9|792.4|791.8|4
1644843570000|2022-02-14 12:59:30|792.2|791.6|791.2|790.6|792.4|791.8|791.2|790.6|15
1644843580000|2022-02-14 12:59:40|791|790.4|792.5|791.9|792.5|791.9|791|790.4|25
1644843590000|2022-02-14 12:59:50|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|1
1644843600000|2022-02-14 13:00:00|792.6|792|792.5|791.9|792.6|792|792.5|791.9|7
1644843610000|2022-02-14 13:00:10|792.7|792.1|792.7|791.7|792.7|792.1|792.7|791.7|4
1644843620000|2022-02-14 13:00:20|792.5|791.9|792.3|791.7|792.5|791.9|792.3|791.7|1
1644843630000|2022-02-14 13:00:30|792.4|791.8|792.4|791.8|792.5|791.9|792.4|791.8|12
1644843640000|2022-02-14 13:00:40|792.3|791.7|791|790.4|792.3|791.7|791|790.4|11
1644843650000|2022-02-14 13:00:50|||||||||2
1644843660000|2022-02-14 13:01:00|790.7|790.1|790.9|790.3|791|790.4|790.5|789.8|38
1644843670000|2022-02-14 13:01:10|790.8|790.2|790.9|790.3|790.9|790.3|790.6|790|4
1644843680000|2022-02-14 13:01:20|||||||||2
1644843690000|2022-02-14 13:01:30|791.3|790.7|791.2|790.6|791.3|790.7|790.9|790.3|6
1644843700000|2022-02-14 13:01:40|791.3|790.7|791.3|790.7|791.3|790.7|791.2|790.6|0
1644843710000|2022-02-14 13:01:50|791.5|790.9|791.9|791.3|792|791.4|791.5|790.9|14
1644843720000|2022-02-14 13:02:00|792.2|791.2|792.3|791.3|792.3|791.3|792.2|791.2|3
1644843730000|2022-02-14 13:02:10|791.9|791|792.1|791.1|792.1|791.1|791.9|791|3
1644843740000|2022-02-14 13:02:20|791.9|791.3|791.4|790.8|791.9|791.3|791.4|790.8|13
1644843750000|2022-02-14 13:02:30|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1644843760000|2022-02-14 13:02:40|791.6|791|791.9|791.3|792|791.4|791.6|791|16
1644843770000|2022-02-14 13:02:50|792.1|791.1|791.4|790.4|792.2|791.2|791.3|790.4|19
1644843780000|2022-02-14 13:03:00|791.3|790.7|790.8|790.2|791.4|790.7|790.8|790.2|18
1644843790000|2022-02-14 13:03:10|790.9|790.3|790.5|789.9|790.9|790.3|790.5|789.9|9
1644843800000|2022-02-14 13:03:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|3
1644843810000|2022-02-14 13:03:30|790.3|789.7|790.4|789.8|790.4|789.8|789.8|789.2|23
1644843820000|2022-02-14 13:03:40|790.3|789.7|790.4|789.8|790.5|789.8|790.3|789.4|3
1644843830000|2022-02-14 13:03:50|790.7|790.1|790.9|790.3|790.9|790.3|790.7|790.1|9
1644843850000|2022-02-14 13:04:10|791|790.4|790.7|790.1|791|790.4|790.4|789.6|7
1644843860000|2022-02-14 13:04:20|790.8|790.2|791.2|790.6|791.2|790.6|790.7|790.1|6
1644843870000|2022-02-14 13:04:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1644843880000|2022-02-14 13:04:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|3
1644843890000|2022-02-14 13:04:50|791.6|791|791.5|790.9|791.6|791|791.5|790.9|1
1644843900000|2022-02-14 13:05:00|791.4|790.8|791.8|791.2|791.8|791.2|791.4|790.8|8
1644843910000|2022-02-14 13:05:10|791.9|791.3|791.9|791.3|792|791.4|791.9|791.3|13
1644843920000|2022-02-14 13:05:20|792.1|791.1|791.5|790.9|792.1|791.1|791|790.4|36
1644843930000|2022-02-14 13:05:30|791.2|790.6|791.3|790.7|791.3|790.7|790.4|789.8|33
1644843940000|2022-02-14 13:05:40|790.8|790.3|791.1|790.1|791.1|790.4|790.8|790.1|14
1644843950000|2022-02-14 13:05:50|791.2|790.6|790.9|790.3|791.2|790.6|790.9|790.1|2
1644843960000|2022-02-14 13:06:00|791.2|790.6|790.7|790.1|791.2|790.6|790.2|789.6|17
1644843970000|2022-02-14 13:06:10|||||||||6
1644843980000|2022-02-14 13:06:20|790.4|789.8|790.9|790.3|790.9|790.3|790.4|789.8|20
1644843990000|2022-02-14 13:06:30|791.1|790.1|791.1|790.1|791.2|790.6|791.1|790.1|11
1644844000000|2022-02-14 13:06:40|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1644844010000|2022-02-14 13:06:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|10
1644844020000|2022-02-14 13:07:00|790.5|789.9|790.5|789.9|790.5|789.9|790.3|789.7|10
1644844030000|2022-02-14 13:07:10|||||||||2
1644844040000|2022-02-14 13:07:20|790.6|790|791|790.4|791|790.4|790.6|790|5
1644844050000|2022-02-14 13:07:30|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|7
1644844060000|2022-02-14 13:07:40|791.9|790.9|791.9|790.9|791.9|790.9|791.9|790.9|21
1644844080000|2022-02-14 13:08:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1644844090000|2022-02-14 13:08:10|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|3
1644844100000|2022-02-14 13:08:20|791.9|791.3|791.6|791|791.9|791.3|791.6|791|3
1644844110000|2022-02-14 13:08:30|791.7|791.1|791.9|791.3|792.1|791.5|791.7|791.1|8
1644844120000|2022-02-14 13:08:40|792|791.4|792.1|791.5|792.1|791.5|792|791.4|1
1644844130000|2022-02-14 13:08:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|7
1644844140000|2022-02-14 13:09:00|792|791|792.3|791.7|792.3|791.7|791.8|791|20
1644844150000|2022-02-14 13:09:10|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|6
1644844160000|2022-02-14 13:09:20|792.6|792|792.6|792|792.6|792|792.6|792|4
1644844170000|2022-02-14 13:09:30|||||||||2
1644844180000|2022-02-14 13:09:40|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|6
1644844190000|2022-02-14 13:09:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|50
1644844200000|2022-02-14 13:10:00|792.6|792|792.6|792|792.7|792.1|792.6|792|24
1644844210000|2022-02-14 13:10:10|792.7|792.1|793.3|792.7|793.3|792.7|792.7|792.1|12
1644844220000|2022-02-14 13:10:20|793.2|792.6|793.4|792.8|793.6|793|793.2|792.6|12
1644844230000|2022-02-14 13:10:30|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|3
1644844240000|2022-02-14 13:10:40|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|2
1644844250000|2022-02-14 13:10:50|793.5|792.9|793.2|792.6|793.5|792.9|793.2|792.6|7
1644844260000|2022-02-14 13:11:00|793.3|792.7|793.3|792.7|793.4|792.8|793.2|792.6|6
1644844270000|2022-02-14 13:11:10|793.4|792.8|792.4|791.8|793.7|793.1|792.3|791.5|30
1644844280000|2022-02-14 13:11:20|792.8|792.2|792.9|792.3|793.1|792.3|792.4|791.7|9
1644844290000|2022-02-14 13:11:30|793.3|792.7|793.1|792.5|793.3|792.7|793.1|792.5|9
1644844300000|2022-02-14 13:11:40|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|5
1644844310000|2022-02-14 13:11:50|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|2
1644844320000|2022-02-14 13:12:00|||||||||2
1644844330000|2022-02-14 13:12:10|793.1|792.5|793.6|793|793.6|793|793.1|792.5|8
1644844350000|2022-02-14 13:12:30|793.7|793.1|794.2|793.6|794.2|793.6|793.7|793.1|10
1644844360000|2022-02-14 13:12:40|793.9|793.3|793.9|793.3|794.1|793.5|793.8|793.2|22
1644844370000|2022-02-14 13:12:50|794.1|793.5|793.8|793.2|794.1|793.5|793.7|793.1|5
1644844380000|2022-02-14 13:13:00|794|793|793.9|793.3|794|793.3|793.8|793|4
1644844390000|2022-02-14 13:13:10|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|11
1644844400000|2022-02-14 13:13:20|793.6|793|793.4|792.8|793.6|793|793.4|792.8|1
1644844410000|2022-02-14 13:13:30|793.6|793|793.7|793.1|793.7|793.1|793.6|793|0
1644844420000|2022-02-14 13:13:40|793.6|793|793.6|793|793.6|793|793.6|793|5
1644844430000|2022-02-14 13:13:50|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|1
1644844440000|2022-02-14 13:14:00|793.8|793.2|794.3|793.7|794.8|794.1|793.4|792.8|121
1644844460000|2022-02-14 13:14:20|794.6|794|794.9|793.9|794.9|794|794.6|793.9|4
1644844470000|2022-02-14 13:14:30|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|2
1644844480000|2022-02-14 13:14:40|794.4|793.8|794.3|793.7|794.8|794.2|794.2|793.6|24
1644844490000|2022-02-14 13:14:50|793.9|793.3|794.6|794|794.7|794.1|793.9|793.3|13
1644844500000|2022-02-14 13:15:00|794.9|794.3|794.8|794.2|795.1|794.5|794.8|794.2|12
1644844510000|2022-02-14 13:15:10|794.6|794|794.6|794|794.6|794|794.6|794|3
1644844530000|2022-02-14 13:15:30|794.8|794.2|795.6|795|795.6|795|794.8|794.2|15
1644844540000|2022-02-14 13:15:40|795.3|794.7|795.1|794.5|795.3|794.7|795.1|794.5|27
1644844550000|2022-02-14 13:15:50|794.9|794.3|795.3|794.7|795.3|794.7|794.9|794.3|12
1644844560000|2022-02-14 13:16:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|2
1644844570000|2022-02-14 13:16:10|||||||||5
1644844580000|2022-02-14 13:16:20|||||||||2
1644844590000|2022-02-14 13:16:30|795.3|794.7|795.3|794.7|795.3|794.7|795.2|794.6|0
1644844600000|2022-02-14 13:16:40|795.2|794.6|795.1|794.5|795.3|794.7|795.1|794.5|2
1644844610000|2022-02-14 13:16:50|795.3|794.7|795.1|794.5|795.3|794.7|795|794.4|1
1644844620000|2022-02-14 13:17:00|||||||||9
1644844630000|2022-02-14 13:17:10|794.9|794.3|795.1|794.5|795.1|794.5|794.9|794.3|5
1644844640000|2022-02-14 13:17:20|795.3|794.3|795.3|794.3|795.4|794.4|795.3|794.3|10
1644844650000|2022-02-14 13:17:30|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|3
1644844660000|2022-02-14 13:17:40|||||||||5
1644844680000|2022-02-14 13:18:00|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|0
1644844690000|2022-02-14 13:18:10|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|1
1644844700000|2022-02-14 13:18:20|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|25
1644844710000|2022-02-14 13:18:30|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|7
1644844720000|2022-02-14 13:18:40|794.8|794.2|795.1|794.5|795.1|794.5|794.7|794.1|7
1644844730000|2022-02-14 13:18:50|795.3|794.7|795.6|795|795.6|795|795.3|794.7|5
1644844740000|2022-02-14 13:19:00|795.3|794.7|795.1|794.5|795.5|794.7|795.1|794.3|6
1644844750000|2022-02-14 13:19:10|794.9|794.3|794.9|794.3|795.1|794.5|794.7|794.1|5
1644844760000|2022-02-14 13:19:20|795.1|794.5|794.8|794.2|795.1|794.5|794.8|794.2|2
1644844770000|2022-02-14 13:19:30|794.9|794.3|795.2|794.6|795.2|794.6|794.9|794.3|8
1644844780000|2022-02-14 13:19:40|794.9|794.3|794.7|794.1|795.1|794.5|794.7|794.1|27
1644844790000|2022-02-14 13:19:50|794.8|794.2|795.1|794.5|795.1|794.5|794.8|794.2|4
1644844800000|2022-02-14 13:20:00|794.9|794.3|795.1|794.5|795.2|794.6|794.9|794.3|0
1644844810000|2022-02-14 13:20:10|795.3|794.7|795.4|794.8|795.4|794.8|795.3|794.7|1
1644844820000|2022-02-14 13:20:20|795.3|794.7|794.7|794.1|795.3|794.7|794.7|794.1|4
1644844830000|2022-02-14 13:20:30|795.1|794.5|794.9|794.3|795.1|794.5|794.9|794.3|2
1644844840000|2022-02-14 13:20:40|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|1
1644844850000|2022-02-14 13:20:50|795.1|794.5|794.9|794.3|795.1|794.5|794.9|794.3|1
1644844860000|2022-02-14 13:21:00|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|1
1644844870000|2022-02-14 13:21:10|794.8|794.2|794.9|794.3|795|794.3|794.8|794|0
1644844880000|2022-02-14 13:21:20|795.1|794.5|795.4|794.4|795.4|794.5|795.1|794.4|4
1644844890000|2022-02-14 13:21:30|795.1|794.5|794.8|794.2|795.1|794.5|794.8|794.2|8
1644844900000|2022-02-14 13:21:40|794.6|794|794.6|794|794.6|794|794.2|793.6|3
1644844910000|2022-02-14 13:21:50|794.3|793.7|794.3|793.7|794.4|793.8|794.3|793.7|0
1644844920000|2022-02-14 13:22:00|794.6|794|794.2|793.6|794.6|794|794.2|793.6|9
1644844930000|2022-02-14 13:22:10|794.1|793.5|793.8|793.2|794.1|793.5|793.8|793.2|2
1644844940000|2022-02-14 13:22:20|||||||||1
1644844950000|2022-02-14 13:22:30|793.9|793.3|794.2|793.6|794.2|793.6|793.9|793.3|10
1644844960000|2022-02-14 13:22:40|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1644844970000|2022-02-14 13:22:50|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|2
1644844980000|2022-02-14 13:23:00|794.6|794|794.7|794.1|794.8|794.2|794.6|794|1
1644844990000|2022-02-14 13:23:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1644845000000|2022-02-14 13:23:20|||||||||4
1644845010000|2022-02-14 13:23:30|||||||||3
1644845020000|2022-02-14 13:23:40|795.1|794.5|795.8|795.2|795.8|795.2|795.1|794.5|20
1644845030000|2022-02-14 13:23:50|795.7|795.1|795.6|795|795.7|795.1|795.6|795|3
1644845040000|2022-02-14 13:24:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1644845050000|2022-02-14 13:24:10|795.6|795|795.6|795|795.6|795|795.6|795|4
1644845060000|2022-02-14 13:24:20|795.7|795.1|795.6|795|795.8|795.2|795.6|795|5
1644845080000|2022-02-14 13:24:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|3
1644845090000|2022-02-14 13:24:50|||||||||2
1644845100000|2022-02-14 13:25:00|795.6|795|795.7|795.1|795.7|795.1|795.6|795|1
1644845120000|2022-02-14 13:25:20|||||||||1
1644845130000|2022-02-14 13:25:30|795.6|795|795.6|795|795.6|795|795.6|795|2
1644845140000|2022-02-14 13:25:40|795.8|795.2|796.3|795.7|796.3|795.7|795.7|795.1|20
1644845160000|2022-02-14 13:26:00|796.6|796|796.3|795.7|796.6|796|796.3|795.7|3
1644845170000|2022-02-14 13:26:10|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|6
1644845180000|2022-02-14 13:26:20|796.3|795.7|796.1|795.5|796.3|795.7|796.1|795.5|3
1644845190000|2022-02-14 13:26:30|||||||||1
1644845200000|2022-02-14 13:26:40|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|8
1644845210000|2022-02-14 13:26:50|795.6|795|795.6|795|795.6|795|795.6|795|4
1644845230000|2022-02-14 13:27:10|796.1|795.5|796.1|795.5|796.2|795.6|795.9|795.3|7
1644845240000|2022-02-14 13:27:20|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|1
1644845260000|2022-02-14 13:27:40|796.2|795.6|796.2|795.6|796.3|795.7|796.1|795.5|0
1644845270000|2022-02-14 13:27:50|||||||||1
1644845280000|2022-02-14 13:28:00|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|11
1644845290000|2022-02-14 13:28:10|||||||||3
1644845300000|2022-02-14 13:28:20|||||||||1
1644845310000|2022-02-14 13:28:30|||||||||5
1644845320000|2022-02-14 13:28:40|||||||||1
1644845330000|2022-02-14 13:28:50|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|11
1644845340000|2022-02-14 13:29:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|5
1644845350000|2022-02-14 13:29:10|797|796|796.7|796.1|797|796.2|796.7|796|9
1644845360000|2022-02-14 13:29:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|4
1644845370000|2022-02-14 13:29:30|||||||||1
1644845380000|2022-02-14 13:29:40|797.1|796.5|796.9|796.3|797.1|796.5|796.8|796.2|4
1644845390000|2022-02-14 13:29:50|||||||||2
1644845400000|2022-02-14 13:30:00|796.8|796.2|796.4|795.4|796.8|796.2|796.4|795.4|4
1644845410000|2022-02-14 13:30:10|795.6|795|795.9|795.3|795.9|795.3|795.6|795|5
1644845420000|2022-02-14 13:30:20|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|4
1644845430000|2022-02-14 13:30:30|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|1
1644845440000|2022-02-14 13:30:40|||||||||1
1644845460000|2022-02-14 13:31:00|796.4|795.8|797.1|796.1|797.1|796.1|796.3|795.7|10
1644845470000|2022-02-14 13:31:10|796.8|796.2|797.1|796.1|797.1|796.2|796.8|796.1|1
1644845480000|2022-02-14 13:31:20|796.8|796.2|796.6|796|796.8|796.2|796.4|795.8|6
1644845490000|2022-02-14 13:31:30|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|1
1644845500000|2022-02-14 13:31:40|796.6|796|796.3|795.7|796.6|796|796.3|795.7|0
1644845510000|2022-02-14 13:31:50|796.6|796|796.6|796|796.6|796|796.6|796|3
1644845520000|2022-02-14 13:32:00|796.4|795.8|797.1|796.5|797.3|796.7|796.3|795.7|45
1644845530000|2022-02-14 13:32:10|797.3|796.7|797.1|796.5|797.3|796.7|797.1|796.5|25
1644845540000|2022-02-14 13:32:20|797|796.4|797|796.4|797|796.4|797|796.4|8
1644845550000|2022-02-14 13:32:30|||||||||31
1644845560000|2022-02-14 13:32:40|796.8|796.2|795.8|795.2|796.8|796.2|795.8|795.2|20
1644845570000|2022-02-14 13:32:50|795.7|795.1|795.8|795.2|795.9|795.3|795.6|795|12
1644845580000|2022-02-14 13:33:00|795.7|795.1|795.6|795|795.7|795.1|795.6|795|0
1644845590000|2022-02-14 13:33:10|||||||||1
1644845600000|2022-02-14 13:33:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|4
1644845610000|2022-02-14 13:33:30|795.9|795.3|796.4|795.4|796.4|795.4|795.9|795.3|2
1644845620000|2022-02-14 13:33:40|796.3|795.7|796.2|795.6|796.4|795.7|795.8|795.2|0
1644845630000|2022-02-14 13:33:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|16
1644845660000|2022-02-14 13:34:20|||||||||2
1644845700000|2022-02-14 13:35:00|||||||||2
1644845710000|2022-02-14 13:35:10|||||||||8
1644845750000|2022-02-14 13:35:50|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|6
1644845760000|2022-02-14 13:36:00|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|4
1644845770000|2022-02-14 13:36:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1644845790000|2022-02-14 13:36:30|||||||||15
1644845800000|2022-02-14 13:36:40|796.6|796|796.3|795.7|796.6|796|796.3|795.7|24
1644845810000|2022-02-14 13:36:50|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|3
1644845820000|2022-02-14 13:37:00|795.8|795.2|795.8|795.2|796|795.4|795.8|795.2|5
1644845830000|2022-02-14 13:37:10|||||||||3
1644845840000|2022-02-14 13:37:20|795.9|794.9|795.6|795|795.9|795|795.2|794.6|24
1644845850000|2022-02-14 13:37:30|795.7|795.1|795.4|794.8|795.7|795.1|795.4|794.8|8
1644845860000|2022-02-14 13:37:40|795.6|795|795.3|794.7|795.7|795.1|795.3|794.7|9
1644845870000|2022-02-14 13:37:50|795.4|794.8|795.2|794.6|795.4|794.8|795.2|794.6|8
1644845880000|2022-02-14 13:38:00|795|794|794.8|794.2|795|794.3|794.7|794|24
1644845890000|2022-02-14 13:38:10|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|5
1644845900000|2022-02-14 13:38:20|794.6|794|794.7|794.1|794.7|794.1|794.6|794|2
1644845910000|2022-02-14 13:38:30|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|4
1644845930000|2022-02-14 13:38:50|795|794.4|795|794.4|795|794.4|795|794.4|11
1644845940000|2022-02-14 13:39:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|5
1644845950000|2022-02-14 13:39:10|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1644845960000|2022-02-14 13:39:20|795.1|794.5|795.8|795.2|795.8|795.2|795.1|794.5|19
1644845970000|2022-02-14 13:39:30|795.9|795.3|795.6|795|795.9|795.3|795.6|795|5
1644845980000|2022-02-14 13:39:40|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795|2
1644845990000|2022-02-14 13:39:50|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|0
1644846000000|2022-02-14 13:40:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|10
1644846010000|2022-02-14 13:40:10|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|3
1644846020000|2022-02-14 13:40:20|795.2|794.6|794.8|794.2|795.2|794.6|794.8|794.2|1
1644846030000|2022-02-14 13:40:30|795.3|794.7|795.5|794.5|795.6|794.7|795.2|794.5|10
1644846060000|2022-02-14 13:41:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1644846070000|2022-02-14 13:41:10|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|0
1644846090000|2022-02-14 13:41:30|||||||||4
1644846100000|2022-02-14 13:41:40|795.5|794.9|795.8|795.2|795.8|795.2|795.5|794.9|4
1644846110000|2022-02-14 13:41:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1644846120000|2022-02-14 13:42:00|795.6|795|795.6|795|795.6|795|795.6|795|3
1644846140000|2022-02-14 13:42:20|||||||||1
1644846150000|2022-02-14 13:42:30|795.4|794.8|795.6|795|795.6|795|795.4|794.8|0
1644846160000|2022-02-14 13:42:40|795.4|794.8|795.6|795|795.6|795|795.4|794.8|0
1644846170000|2022-02-14 13:42:50|795.4|794.8|795.6|795|795.6|795|795.4|794.8|0
1644846180000|2022-02-14 13:43:00|795.4|794.8|795.4|794.8|795.6|795|795.4|794.8|0
1644846190000|2022-02-14 13:43:10|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|7
1644846200000|2022-02-14 13:43:20|795.4|794.4|794.3|793.7|795.4|794.5|794.3|793.7|0
1644846210000|2022-02-14 13:43:30|794.2|793.6|794.1|793.5|794.4|793.6|794.1|793.4|3
1644846220000|2022-02-14 13:43:40|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|1
1644846240000|2022-02-14 13:44:00|793.7|793.1|792.8|792.2|793.8|793.2|792.8|792.2|10
1644846250000|2022-02-14 13:44:10|791.9|791.3|791.4|790.8|791.9|791.3|791.3|790.7|10
1644846260000|2022-02-14 13:44:20|791.6|791|792.4|791.8|792.4|791.8|791.6|791|10
1644846270000|2022-02-14 13:44:30|791.8|790.8|791.9|790.9|792|791.2|791.6|790.5|8
1644846280000|2022-02-14 13:44:40|792.2|791.6|792.5|791|792.5|791.6|791.7|791|24
1644846290000|2022-02-14 13:44:50|792.2|791.6|792.8|791.8|792.9|792|792.2|791.4|2
1644849000000|2022-02-14 14:30:00|792.3|791.7|794.1|793.5|794.2|793.6|791.8|791.2|202
1644849010000|2022-02-14 14:30:10|793.9|793.3|794.2|793.6|794.5|793.9|793.6|793|49
1644849020000|2022-02-14 14:30:20|794|793.4|792.8|792.2|794.5|793.9|792.8|792.2|67
1644849030000|2022-02-14 14:30:30|792.7|792.1|791|790.4|792.7|792.1|790.9|790.3|33
1644849040000|2022-02-14 14:30:40|791.2|790.6|793.2|792.6|793.3|792.7|791.2|790.6|66
1644849050000|2022-02-14 14:30:50|793.3|792.7|793.4|792.8|793.7|793.1|793|792.4|20
1644849060000|2022-02-14 14:31:00|793.3|792.7|792.3|791.7|793.3|792.7|792.3|791.7|35
1644849070000|2022-02-14 14:31:10|792.4|791.8|794.4|793.8|794.7|794.1|792.4|791.8|50
1644849080000|2022-02-14 14:31:20|794.5|793.9|794.5|793.9|794.6|794|793.9|793.3|17
1644849090000|2022-02-14 14:31:30|794.4|793.8|793.4|792.8|794.5|793.9|793|792.4|25
1644849100000|2022-02-14 14:31:40|793.3|792.7|794|793.4|794|793.4|793.2|792.6|39
1644849110000|2022-02-14 14:31:50|794.2|793.6|793.2|792.6|794.2|793.6|793.2|792.6|21
1644849120000|2022-02-14 14:32:00|793.1|792.5|792.2|791.6|793.1|792.5|791.4|790.8|54
1644849130000|2022-02-14 14:32:10|792.1|791.5|791.4|790.8|792.1|791.5|791.4|790.8|41
1644849140000|2022-02-14 14:32:20|791.7|791.1|791.4|790.8|791.7|791.1|791.2|790.6|22
1644849150000|2022-02-14 14:32:30|791.3|790.7|791.9|791.3|792.4|791.8|791.3|790.7|29
1644849160000|2022-02-14 14:32:40|792|791.4|792|791.4|792.8|792.2|792|791.4|14
1644849170000|2022-02-14 14:32:50|792.2|791.6|792.5|791.9|792.5|791.9|791.9|791.3|830
1644849180000|2022-02-14 14:33:00|792.8|792.2|790.8|790.2|792.8|792.2|790.6|790|145
1644849190000|2022-02-14 14:33:10|790.7|790.1|790.6|790|790.8|790.2|790.5|789.9|74
1644849200000|2022-02-14 14:33:20|790.4|789.8|789.9|789.3|790.4|789.8|789.7|789.1|65
1644849210000|2022-02-14 14:33:30|790.1|789.5|790.1|789.5|790.1|789.5|789.6|789|41
1644849220000|2022-02-14 14:33:40|790.3|789.7|790.3|789.7|790.5|789.9|790.1|789.5|30
1644849230000|2022-02-14 14:33:50|790.4|789.8|790.4|789.8|791|790.4|790.4|789.8|35
1644849240000|2022-02-14 14:34:00|790.1|789.5|790.5|789.9|790.5|789.9|789.9|789.3|46
1644849250000|2022-02-14 14:34:10|790.6|790|791.4|790.8|791.4|790.8|790.5|789.9|29
1644849260000|2022-02-14 14:34:20|791.5|790.9|791.5|790.9|791.9|791.3|791|790.4|81
1644849270000|2022-02-14 14:34:30|791.6|791|791.9|791.3|792|791.4|791.4|790.8|19
1644849280000|2022-02-14 14:34:40|792.1|791.5|792.1|791.5|792.4|791.8|792.1|791.5|19
1644849290000|2022-02-14 14:34:50|792|791.4|792.4|791.8|792.4|791.8|791.9|791.3|10
1644849300000|2022-02-14 14:35:00|792.2|791.6|793.4|792.8|793.5|792.9|791.4|790.8|70
1644849310000|2022-02-14 14:35:10|793.3|792.7|793.1|792.5|793.4|792.8|792.9|792.3|18
1644849320000|2022-02-14 14:35:20|793|792.4|791.4|790.8|793.1|792.5|791.2|790.6|50
1644849330000|2022-02-14 14:35:30|791.3|790.7|791|790.4|791.4|790.8|790.8|790.2|25
1644849340000|2022-02-14 14:35:40|790.9|790.3|791|790.4|791.4|790.8|790.8|790.2|62
1644849350000|2022-02-14 14:35:50|790.9|790.3|791|790.4|791|790.4|790.8|790.2|27
1644849360000|2022-02-14 14:36:00|791.1|790.5|791.7|791.1|791.8|791.2|791.1|790.5|26
1644849370000|2022-02-14 14:36:10|791.6|791|791|790.4|791.6|791|790.9|790.3|12
1644849380000|2022-02-14 14:36:20|791.1|790.5|791.4|790.8|791.5|790.9|791.1|790.5|29
1644849390000|2022-02-14 14:36:30|791.2|790.6|791|790.4|791.4|790.8|790.6|790|37
1644849400000|2022-02-14 14:36:40|791.1|790.5|791.3|790.7|791.4|790.8|791|790.4|16
1644849410000|2022-02-14 14:36:50|791.4|790.8|790.6|790|791.4|790.8|790.4|789.8|30
1644849420000|2022-02-14 14:37:00|790.7|790.1|791.1|790.5|791.3|790.7|790.6|790|17
1644849430000|2022-02-14 14:37:10|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|5
1644849440000|2022-02-14 14:37:20|791.2|790.6|791.5|790.9|791.9|791.3|791.2|790.6|17
1644849450000|2022-02-14 14:37:30|791.4|790.8|791.8|791.2|792|791.4|791.4|790.8|10
1644849460000|2022-02-14 14:37:40|791.7|791.1|791.9|791.3|791.9|791.3|791.7|791.1|2
1644849470000|2022-02-14 14:37:50|792|791.4|792|791.4|792|791.4|792|791.4|20
1644849480000|2022-02-14 14:38:00|792.3|791.7|792.5|791.9|792.5|791.9|792.2|791.6|11
1644849490000|2022-02-14 14:38:10|792.4|791.8|792.1|791.5|792.7|792.1|792.1|791.5|20
1644849500000|2022-02-14 14:38:20|792|791.4|792.3|791.7|792.3|791.7|791.8|791.2|13
1644849510000|2022-02-14 14:38:30|792.4|791.8|792.4|791.8|792.5|791.9|792.3|791.7|21
1644849520000|2022-02-14 14:38:40|792.3|791.7|791.8|791.2|792.3|791.7|791.8|791.2|16
1644849530000|2022-02-14 14:38:50|791.5|790.9|790.8|790.2|791.5|790.9|790.6|790|17
1644849540000|2022-02-14 14:39:00|790.9|790.3|790.9|790.3|791.2|790.6|790.6|790|16
1644849550000|2022-02-14 14:39:10|790.8|790.2|791.3|790.7|791.5|790.9|790.8|790.2|56
1644849560000|2022-02-14 14:39:20|791.4|790.8|791.5|790.9|791.5|790.9|791.1|790.5|7
1644849570000|2022-02-14 14:39:30|791.6|791|791.6|791|792|791.4|791.5|790.9|16
1644849580000|2022-02-14 14:39:40|791.5|790.9|791.9|791.3|792|791.4|791.5|790.9|12
1644849590000|2022-02-14 14:39:50|792|791.4|791|790.4|792.1|791.5|791|790.4|34
1644849600000|2022-02-14 14:40:00|790.9|790.3|791|790.4|791.3|790.7|790.8|790.2|20
1644849610000|2022-02-14 14:40:10|791.1|790.5|791.2|790.6|791.4|790.8|791|790.4|16
1644849620000|2022-02-14 14:40:20|791.1|790.5|791|790.4|791.1|790.5|790.8|790.2|39
1644849630000|2022-02-14 14:40:30|790.9|790.3|791|790.4|791|790.4|790.9|790.3|8
1644849640000|2022-02-14 14:40:40|791.1|790.5|791.4|790.8|791.6|791|791|790.4|12
1644849650000|2022-02-14 14:40:50|791.5|790.9|791.3|790.7|791.6|791|791.3|790.7|25
1644849660000|2022-02-14 14:41:00|791|790.4|790.8|790.2|791|790.4|790.7|790.1|15
1644849670000|2022-02-14 14:41:10|790.9|790.3|790.8|790.2|790.9|790.3|790.7|790.1|3
1644849680000|2022-02-14 14:41:20|790.4|789.8|789.8|789.2|790.4|789.8|789.5|788.9|64
1644849690000|2022-02-14 14:41:30|789.9|789.3|789.8|789.2|790|789.4|789.8|789.2|22
1644849700000|2022-02-14 14:41:40|789.9|789.3|789.7|789.1|790.2|789.6|789.7|789.1|30
1644849710000|2022-02-14 14:41:50|789.9|789.3|790|789.4|790.1|789.5|789.7|789.1|12
1644849720000|2022-02-14 14:42:00|790.3|789.7|790|789.4|790.4|789.8|789.9|789.3|40
1644849730000|2022-02-14 14:42:10|790.4|789.8|790.4|789.8|790.9|790.3|790.1|789.5|85
1644849740000|2022-02-14 14:42:20|790.3|789.7|790|789.4|790.3|789.7|789.9|789.3|19
1644849750000|2022-02-14 14:42:30|789.9|789.3|789.8|789.2|790|789.4|789.7|789.1|8
1644849760000|2022-02-14 14:42:40|789.9|789.3|789.5|788.9|789.9|789.3|789.4|788.8|19
1644849770000|2022-02-14 14:42:50|789.4|788.8|788.7|788.1|789.4|788.8|788.7|788.1|29
1644849780000|2022-02-14 14:43:00|788.6|788|788.8|788.2|789|788.4|788.6|788|18
1644849790000|2022-02-14 14:43:10|787.8|787.2|787.3|786.7|787.8|787.2|787|786.4|154
1644849800000|2022-02-14 14:43:20|787.2|786.6|787.6|787|787.6|787|787.1|786.5|23
1644849810000|2022-02-14 14:43:30|788|787.4|788.4|787.8|788.4|787.8|787.9|787.3|34
1644849820000|2022-02-14 14:43:40|788.3|787.7|788.5|787.9|788.6|788|788|787.4|29
1644849830000|2022-02-14 14:43:50|788.4|787.8|788.7|788.1|788.9|788.3|788.4|787.8|131
1644849840000|2022-02-14 14:44:00|788.5|787.9|789.2|788.6|789.4|788.8|788.5|787.9|77
1644849850000|2022-02-14 14:44:10|789|788.4|789.4|788.8|789.7|789.1|789|788.4|133
1644849860000|2022-02-14 14:44:20|789.3|788.7|789.5|788.9|789.5|788.9|789|788.4|34
1644849870000|2022-02-14 14:44:30|789.4|788.8|789.7|789.1|789.7|789.1|789.3|788.7|43
1644849880000|2022-02-14 14:44:40|789.8|789.2|790.4|789.8|790.4|789.8|789.8|789.2|28
1644849890000|2022-02-14 14:44:50|790.7|790.1|791.3|790.7|791.4|790.8|790.5|789.9|49
1644849900000|2022-02-14 14:45:00|791.2|790.6|792.2|791.6|792.2|791.6|790.7|790.1|49
1644849910000|2022-02-14 14:45:10|792.3|791.7|792.9|792.3|792.9|792.3|792.2|791.6|65
1644849920000|2022-02-14 14:45:20|793.3|792.7|793.7|793.1|793.8|793.2|792.7|792.1|59
1644849930000|2022-02-14 14:45:30|793.5|792.9|793.5|792.9|793.8|793.2|793.4|792.8|49
1644849940000|2022-02-14 14:45:40|793.4|792.8|792.9|792.3|793.4|792.8|792.7|792.1|34
1644849950000|2022-02-14 14:45:50|793.3|792.7|793.3|792.7|793.3|792.7|792.8|792.2|34
1644849960000|2022-02-14 14:46:00|792.8|792.2|792.5|791.9|792.8|792.2|792.3|791.7|28
1644849970000|2022-02-14 14:46:10|792.7|792.1|792.3|791.7|792.7|792.1|792.3|791.7|5
1644849980000|2022-02-14 14:46:20|792.4|791.8|791.7|791.1|792.4|791.8|791.7|791.1|43
1644849990000|2022-02-14 14:46:30|791.5|790.9|791.7|791.1|791.9|791.3|791.5|790.9|37
1644850000000|2022-02-14 14:46:40|791.3|790.7|791.3|790.7|791.7|791.1|791.3|790.7|14
1644850010000|2022-02-14 14:46:50|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|7
1644850020000|2022-02-14 14:47:00|791|790.4|790.8|790.2|791|790.4|790.8|790.2|9
1644850030000|2022-02-14 14:47:10|790.4|789.8|790.5|789.9|790.7|790.1|790.4|789.8|16
1644850040000|2022-02-14 14:47:20|790.7|790.1|791|790.4|791|790.4|790.7|790.1|47
1644850050000|2022-02-14 14:47:30|790.9|790.3|790.9|790.3|790.9|790.3|790.8|790.2|13
1644850060000|2022-02-14 14:47:40|790.8|790.2|791|790.4|791.2|790.6|790.8|790.2|11
1644850070000|2022-02-14 14:47:50|790.9|790.3|791.2|790.6|791.2|790.6|790.9|790.3|5
1644850080000|2022-02-14 14:48:00|791|790.4|790.7|790.1|791|790.4|790.5|789.9|9
1644850090000|2022-02-14 14:48:10|790.5|789.9|791|790.4|791|790.4|790.4|789.8|35
1644850100000|2022-02-14 14:48:20|790.8|790.2|791|790.4|791.2|790.6|790.8|790.2|31
1644850110000|2022-02-14 14:48:30|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|14
1644850120000|2022-02-14 14:48:40|790.8|790.2|790.8|790.2|790.9|790.3|790.5|789.9|13
1644850130000|2022-02-14 14:48:50|790.9|790.3|790.8|790.2|790.9|790.3|790.8|790.2|9
1644850140000|2022-02-14 14:49:00|791|790.4|791.7|791.1|791.7|791.1|791|790.4|16
1644850150000|2022-02-14 14:49:10|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|11
1644850160000|2022-02-14 14:49:20|791.9|791.3|792.2|791.6|792.2|791.6|791.8|791.2|13
1644850170000|2022-02-14 14:49:30|791.9|791.3|791.7|791.1|791.9|791.3|791.5|790.9|10
1644850180000|2022-02-14 14:49:40|||||||||2
1644850190000|2022-02-14 14:49:50|||||||||1
1644850200000|2022-02-14 14:50:00|791.5|790.9|791.9|791.3|791.9|791.3|791.4|790.8|16
1644850210000|2022-02-14 14:50:10|792.2|791.6|792.5|791.9|792.7|792.1|792.2|791.6|15
1644850220000|2022-02-14 14:50:20|792.4|791.8|792.6|792|792.7|792.1|792.4|791.8|12
1644850230000|2022-02-14 14:50:30|792.5|791.9|792.4|791.8|792.7|792.1|792.4|791.8|30
1644850240000|2022-02-14 14:50:40|792.3|791.7|791.8|791.2|792.3|791.7|791.8|791.2|6
1644850250000|2022-02-14 14:50:50|791.9|791.3|791.5|790.9|792|791.4|791.5|790.9|33
1644850260000|2022-02-14 14:51:00|791.7|791.1|791.9|791.3|791.9|791.3|791.4|790.8|10
1644850270000|2022-02-14 14:51:10|792|791.4|792.3|791.7|792.3|791.7|792|791.4|15
1644850280000|2022-02-14 14:51:20|792.2|791.6|793.3|792.7|793.3|792.7|792.2|791.6|38
1644850290000|2022-02-14 14:51:30|793.2|792.6|793.5|792.9|793.7|793.1|793.2|792.6|26
1644850300000|2022-02-14 14:51:40|793.6|793|794.1|793.5|794.1|793.5|793.6|793|16
1644850310000|2022-02-14 14:51:50|793.9|793.3|794.1|793.5|794.1|793.5|793.9|793.3|26
1644850320000|2022-02-14 14:52:00|794.2|793.6|794.1|793.5|794.4|793.8|794.1|793.5|49
1644850330000|2022-02-14 14:52:10|793.9|793.3|794.6|794|794.7|794.1|793.8|793.2|42
1644850340000|2022-02-14 14:52:20|794.7|794.1|794.9|794.3|794.9|794.3|794.4|793.8|27
1644850350000|2022-02-14 14:52:30|794.8|794.2|794.9|794.3|795|794.4|794.6|794|9
1644850360000|2022-02-14 14:52:40|794.8|794.2|795.1|794.5|795.1|794.5|794.8|794.2|12
1644850370000|2022-02-14 14:52:50|794.9|794.3|794.4|793.8|794.9|794.3|794.4|793.8|20
1644850380000|2022-02-14 14:53:00|794.5|793.9|794.6|794|794.7|794.1|794.4|793.8|18
1644850390000|2022-02-14 14:53:10|794.7|794.1|793.9|793.3|794.7|794.1|793.9|793.3|29
1644850400000|2022-02-14 14:53:20|793.8|793.2|794.4|793.8|794.4|793.8|793.7|793.1|30
1644850410000|2022-02-14 14:53:30|794.6|794|794.4|793.8|794.7|794.1|794.4|793.8|10
1644850420000|2022-02-14 14:53:40|794.6|794|794.4|793.8|794.8|794.2|794.4|793.8|25
1644850430000|2022-02-14 14:53:50|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|11
1644850440000|2022-02-14 14:54:00|794.1|793.5|794.2|793.6|794.2|793.6|794|793.4|10
1644850450000|2022-02-14 14:54:10|793.8|793.2|793.8|793.2|793.8|793.2|793.7|793.1|26
1644850460000|2022-02-14 14:54:20|793.7|793.1|794.2|793.6|794.2|793.6|793.7|793.1|24
1644850470000|2022-02-14 14:54:30|794.1|793.5|794|793.4|794.1|793.5|793.7|793.1|18
1644850480000|2022-02-14 14:54:40|794.2|793.6|794|793.4|794.3|793.7|794|793.4|18
1644850490000|2022-02-14 14:54:50|794.1|793.5|794.4|793.8|794.5|793.9|794.1|793.5|20
1644850500000|2022-02-14 14:55:00|794.6|794|794.4|793.8|794.9|794.3|794.4|793.8|20
1644850510000|2022-02-14 14:55:10|794.5|793.9|794.3|793.7|794.6|794|794.3|793.7|3
1644850520000|2022-02-14 14:55:20|794.2|793.6|794.5|793.9|794.5|793.9|794.2|793.6|7
1644850530000|2022-02-14 14:55:30|794.6|794|794.3|793.7|794.7|794.1|794.3|793.7|11
1644850540000|2022-02-14 14:55:40|794.2|793.6|794.1|793.5|794.2|793.6|794.1|793.5|2
1644850550000|2022-02-14 14:55:50|794|793.4|793.6|793|794|793.4|793.6|793|110
1644850560000|2022-02-14 14:56:00|793.7|793.1|793.8|793.2|793.9|793.3|793.6|793|36
1644850570000|2022-02-14 14:56:10|793.9|793.3|793.6|793|793.9|793.3|793.6|793|9
1644850580000|2022-02-14 14:56:20|793.2|792.6|793.3|792.7|793.6|793|793.2|792.6|31
1644850590000|2022-02-14 14:56:30|793.2|792.6|793.1|792.5|793.3|792.7|793.1|792.5|27
1644850600000|2022-02-14 14:56:40|792.8|792.2|792.9|792.3|793.2|792.6|792.8|792.2|30
1644850610000|2022-02-14 14:56:50|793.1|792.5|793.3|792.7|793.3|792.7|792.9|792.3|8
1644850620000|2022-02-14 14:57:00|793.4|792.8|793.4|792.8|793.7|793.1|793.4|792.8|16
1644850630000|2022-02-14 14:57:10|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|11
1644850640000|2022-02-14 14:57:20|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|9
1644850650000|2022-02-14 14:57:30|793.4|792.8|793.6|793|793.6|793|793.2|792.6|23
1644850660000|2022-02-14 14:57:40|793.5|792.9|793.6|793|793.7|793.1|793.4|792.8|12
1644850670000|2022-02-14 14:57:50|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|3
1644850680000|2022-02-14 14:58:00|793.7|793.1|793.9|793.3|793.9|793.3|793.6|793|12
1644850690000|2022-02-14 14:58:10|794|793.4|794.1|793.5|794.1|793.5|794|793.4|19
1644850700000|2022-02-14 14:58:20|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|2
1644850710000|2022-02-14 14:58:30|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|7
1644850720000|2022-02-14 14:58:40|793.9|793.3|794|793.4|794|793.4|793.9|793.3|12
1644850730000|2022-02-14 14:58:50|794.1|793.5|793.7|793.1|794.1|793.5|793.7|793.1|8
1644850740000|2022-02-14 14:59:00|793.6|793|793.4|792.8|793.7|793.1|793.2|792.6|24
1644850750000|2022-02-14 14:59:10|793.3|792.7|794.1|793.5|794.1|793.5|793.2|792.6|21
1644850760000|2022-02-14 14:59:20|793.9|793.3|793.9|793.3|794.2|793.6|793.9|793.3|15
1644850770000|2022-02-14 14:59:30|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|12
1644850780000|2022-02-14 14:59:40|793.9|793.3|794.1|793.5|794.1|793.5|793.9|793.3|7
1644850790000|2022-02-14 14:59:50|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|6
1644850800000|2022-02-14 15:00:00|794.3|793.7|795|794.4|795|794.4|794.3|793.7|18
1644850810000|2022-02-14 15:00:10|795.1|794.5|795|794.4|795.3|794.7|794.9|794.3|21
1644850820000|2022-02-14 15:00:20|795.1|794.5|795.3|794.7|795.3|794.7|794.8|794.2|12
1644850830000|2022-02-14 15:00:30|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|24
1644850840000|2022-02-14 15:00:40|795.1|794.5|795|794.4|795.2|794.6|795|794.4|8
1644850850000|2022-02-14 15:00:50|795.1|794.5|795.1|794.5|795.2|794.6|795.1|794.5|7
1644850860000|2022-02-14 15:01:00|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|7
1644850870000|2022-02-14 15:01:10|794.6|794|793.3|792.7|794.6|794|793.3|792.7|36
1644850880000|2022-02-14 15:01:20|793.4|792.8|793.2|792.6|793.5|792.9|793.2|792.6|20
1644850890000|2022-02-14 15:01:30|792.9|792.3|793.1|792.5|793.1|792.5|792.8|792.2|16
1644850900000|2022-02-14 15:01:40|792.8|792.2|793.2|792.6|793.2|792.6|792.8|792.2|10
1644850910000|2022-02-14 15:01:50|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|14
1644850920000|2022-02-14 15:02:00|793|792.4|793.8|793.2|793.8|793.2|793|792.4|35
1644850930000|2022-02-14 15:02:10|793.9|793.3|794.2|793.6|794.2|793.6|793.8|793.2|34
1644850940000|2022-02-14 15:02:20|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|12
1644850950000|2022-02-14 15:02:30|794|793.4|793.9|793.3|794|793.4|793.8|793.2|8
1644850960000|2022-02-14 15:02:40|794|793.4|794.3|793.7|794.3|793.7|794|793.4|7
1644850970000|2022-02-14 15:02:50|794.2|793.6|794.1|793.5|794.2|793.6|794.1|793.5|4
1644850980000|2022-02-14 15:03:00|794|793.4|793.8|793.2|794|793.4|793.7|793.1|6
1644850990000|2022-02-14 15:03:10|794|793.4|794.4|793.8|794.4|793.8|794|793.4|30
1644851000000|2022-02-14 15:03:20|794.3|793.7|794.4|793.8|794.7|794.1|794.2|793.6|9
1644851010000|2022-02-14 15:03:30|794.7|794.1|794.3|793.7|794.7|794.1|794.2|793.6|7
1644851020000|2022-02-14 15:03:40|794.2|793.6|794.4|793.8|794.4|793.8|794.2|793.6|6
1644851030000|2022-02-14 15:03:50|794.5|793.9|794.2|793.6|794.5|793.9|794.2|793.6|244
1644851040000|2022-02-14 15:04:00|794.3|793.7|794.7|794.1|794.7|794.1|794.3|793.7|10
1644851050000|2022-02-14 15:04:10|794.8|794.2|795.4|794.8|795.5|794.9|794.8|794.2|130
1644851060000|2022-02-14 15:04:20|795.7|795.1|795.3|794.7|795.7|795.1|795.3|794.7|26
1644851070000|2022-02-14 15:04:30|795.2|794.6|795.2|794.6|795.3|794.7|795.2|794.6|2
1644851080000|2022-02-14 15:04:40|795|794.4|795.2|794.6|795.2|794.6|794.9|794.3|5
1644851090000|2022-02-14 15:04:50|||||||||7
1644851100000|2022-02-14 15:05:00|795.6|795|795.2|794.6|795.7|795.1|795.2|794.6|243
1644851110000|2022-02-14 15:05:10|795.3|794.7|795.5|794.9|795.7|795.1|795.3|794.7|22
1644851120000|2022-02-14 15:05:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|26
1644851130000|2022-02-14 15:05:30|795|794.4|795.2|794.6|795.2|794.6|795|794.4|16
1644851140000|2022-02-14 15:05:40|||||||||7
1644851150000|2022-02-14 15:05:50|795|794.4|795.2|794.6|795.2|794.6|795|794.4|44
1644851160000|2022-02-14 15:06:00|||||||||20
1644851170000|2022-02-14 15:06:10|795.7|795.1|795.2|794.6|795.7|795.1|795.2|794.6|55
1644851180000|2022-02-14 15:06:20|795.1|794.5|795.5|794.9|795.5|794.9|795|794.4|9
1644851190000|2022-02-14 15:06:30|795.7|795.1|795.6|795|795.7|795.1|795.5|794.9|17
1644851200000|2022-02-14 15:06:40|795.7|795.1|796|795.4|796|795.4|795.7|795.1|11
1644851210000|2022-02-14 15:06:50|||||||||1
1644851220000|2022-02-14 15:07:00|795.7|795.1|795.7|795.1|796|795.4|795.7|795.1|45
1644851230000|2022-02-14 15:07:10|||||||||3
1644851240000|2022-02-14 15:07:20|795.8|795.2|796|795.4|796|795.4|795.7|795.1|2
1644851250000|2022-02-14 15:07:30|795.8|795.2|796|795.4|796|795.4|795.8|795.2|8
1644851260000|2022-02-14 15:07:40|795.8|795.2|795.8|795.2|796|795.4|795.7|795.1|4
1644851270000|2022-02-14 15:07:50|796|795.4|796|795.4|796|795.4|796|795.4|8
1644851280000|2022-02-14 15:08:00|796.5|795.9|796.2|795.6|796.5|795.9|796.2|795.6|9
1644851290000|2022-02-14 15:08:10|||||||||6
1644851300000|2022-02-14 15:08:20|796.1|795.5|796.3|795.7|796.7|796.1|796.1|795.5|45
1644851310000|2022-02-14 15:08:30|796.4|795.8|796.4|795.8|796.5|795.9|796.2|795.6|20
1644851320000|2022-02-14 15:08:40|796.5|795.9|796.7|796.1|796.7|796.1|796.5|795.9|10
1644851330000|2022-02-14 15:08:50|796.6|796|796.2|795.6|796.6|796|796.2|795.6|5
1644851340000|2022-02-14 15:09:00|796.4|795.8|796.3|795.7|796.5|795.9|796.2|795.6|8
1644851350000|2022-02-14 15:09:10|796.2|795.6|796.3|795.7|796.3|795.7|796.2|795.6|4
1644851360000|2022-02-14 15:09:20|796.5|795.9|796.7|796.1|796.7|796.1|796.5|795.9|25
1644851370000|2022-02-14 15:09:30|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|7
1644851380000|2022-02-14 15:09:40|796|795.4|796|795.4|796|795.4|796|795.4|5
1644851390000|2022-02-14 15:09:50|795.7|795.1|796.1|795.5|796.2|795.6|795.6|795|16
1644851400000|2022-02-14 15:10:00|796|795.4|796.2|795.6|796.3|795.7|795.8|795.2|33
1644851410000|2022-02-14 15:10:10|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|3
1644851420000|2022-02-14 15:10:20|796.1|795.5|796.8|796.2|796.8|796.2|796.1|795.5|15
1644851430000|2022-02-14 15:10:30|796.7|796.1|796.7|796.1|797|796.4|796.7|796.1|16
1644851440000|2022-02-14 15:10:40|797|796.4|797|796.4|797|796.4|797|796.4|3
1644851450000|2022-02-14 15:10:50|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|11
1644851460000|2022-02-14 15:11:00|797.6|797|797.3|796.7|797.6|797|797.3|796.7|13
1644851470000|2022-02-14 15:11:10|797.2|796.6|796.7|796.1|797.3|796.7|796.7|796.1|18
1644851480000|2022-02-14 15:11:20|796.8|796.2|797.2|796.6|797.2|796.6|796.7|796.1|14
1644851490000|2022-02-14 15:11:30|797.1|796.5|796.3|795.7|797.1|796.5|796.3|795.7|3
1644851500000|2022-02-14 15:11:40|796.5|795.9|796.5|795.9|796.5|795.9|796.2|795.6|9
1644851510000|2022-02-14 15:11:50|796.3|795.7|796.8|796.2|796.8|796.2|796.3|795.7|8
1644851520000|2022-02-14 15:12:00|796.6|796|796.7|796.1|796.8|796.2|796.6|796|6
1644851530000|2022-02-14 15:12:10|796.8|796.2|797|796.4|797|796.4|796.7|796.1|5
1644851540000|2022-02-14 15:12:20|796.8|796.2|796.8|796.2|797|796.4|796.7|796.1|0
1644851550000|2022-02-14 15:12:30|796.7|796.1|795.8|795.2|797|796.4|795.8|795.2|12
1644851560000|2022-02-14 15:12:40|796|795.4|796.2|795.6|796.3|795.7|795.8|795.2|17
1644851570000|2022-02-14 15:12:50|796.5|795.9|796.3|795.7|796.6|796|796.2|795.6|8
1644851580000|2022-02-14 15:13:00|796.4|795.8|796.5|795.9|796.6|796|796.4|795.8|8
1644851590000|2022-02-14 15:13:10|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|3
1644851600000|2022-02-14 15:13:20|796.5|795.9|795.7|795.1|796.5|795.9|795.7|795.1|37
1644851610000|2022-02-14 15:13:30|795.6|795|795.3|794.7|795.6|795|795.3|794.7|16
1644851620000|2022-02-14 15:13:40|795.5|794.9|795.7|795.1|795.7|795.1|795.5|794.9|12
1644851630000|2022-02-14 15:13:50|795.6|795|795.6|795|795.6|795|795.6|795|8
1644851640000|2022-02-14 15:14:00|795.5|794.9|795.6|795|795.8|795.2|795.5|794.9|21
1644851650000|2022-02-14 15:14:10|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|3
1644851660000|2022-02-14 15:14:20|795.3|794.7|795.7|795.1|795.7|795.1|795.3|794.7|10
1644851670000|2022-02-14 15:14:30|795.6|795|795.6|795|795.6|795|795.6|795|11
1644851680000|2022-02-14 15:14:40|795.7|795.1|795.7|795.1|795.8|795.2|795.7|795.1|12
1644851690000|2022-02-14 15:14:50|||||||||2
1644851700000|2022-02-14 15:15:00|795.5|794.9|795.7|795.1|795.7|795.1|795.5|794.9|7
1644851710000|2022-02-14 15:15:10|796.2|795.6|795.8|795.2|796.2|795.6|795.8|795.2|9
1644851720000|2022-02-14 15:15:20|795.6|795|795.7|795.1|795.7|795.1|795.6|795|11
1644851730000|2022-02-14 15:15:30|795.6|795|795|794.4|795.6|795|795|794.4|8
1644851740000|2022-02-14 15:15:40|795.1|794.5|795.1|794.5|795.2|794.6|795|794.4|5
1644851750000|2022-02-14 15:15:50|795|794.4|795.1|794.5|795.3|794.7|795|794.4|24
1644851760000|2022-02-14 15:16:00|795|794.4|795|794.4|795.1|794.5|794.8|794.2|13
1644851770000|2022-02-14 15:16:10|794.7|794.1|794.5|793.9|794.8|794.2|794.5|793.9|29
1644851780000|2022-02-14 15:16:20|794.7|794.1|795.1|794.5|795.1|794.5|794.7|794.1|31
1644851790000|2022-02-14 15:16:30|794.7|794.1|794.5|793.9|794.8|794.2|794.5|793.9|10
1644851800000|2022-02-14 15:16:40|794.2|793.6|794.2|793.6|794.2|793.6|794|793.4|35
1644851810000|2022-02-14 15:16:50|794.1|793.5|794.2|793.6|794.2|793.6|794.1|793.5|6
1644851820000|2022-02-14 15:17:00|794.3|793.7|794.8|794.2|795|794.4|794.3|793.7|22
1644851830000|2022-02-14 15:17:10|795|794.4|795.3|794.7|795.5|794.9|795|794.4|6
1644851840000|2022-02-14 15:17:20|795.6|795|795.7|795.1|795.7|795.1|795.6|795|1
1644851850000|2022-02-14 15:17:30|795.6|795|795.6|795|795.7|795.1|795.6|795|2
1644851860000|2022-02-14 15:17:40|795.7|795.1|794.7|794.1|795.7|795.1|794.7|794.1|39
1644851870000|2022-02-14 15:17:50|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|3
1644851880000|2022-02-14 15:18:00|794.5|793.9|794.7|794.1|794.7|794.1|794.5|793.9|4
1644851890000|2022-02-14 15:18:10|794.6|794|794.3|793.7|794.6|794|794.2|793.6|7
1644851900000|2022-02-14 15:18:20|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|5
1644851910000|2022-02-14 15:18:30|794.3|793.7|794.2|793.6|794.5|793.9|794.2|793.6|9
1644851920000|2022-02-14 15:18:40|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|6
1644851930000|2022-02-14 15:18:50|794|793.4|794.1|793.5|794.2|793.6|793.8|793.2|6
1644851940000|2022-02-14 15:19:00|794|793.4|794|793.4|794.1|793.5|794|793.4|10
1644851950000|2022-02-14 15:19:10|793.8|793.2|794|793.4|794.1|793.5|793.8|793.2|6
1644851960000|2022-02-14 15:19:20|794.1|793.5|793.1|792.5|794.1|793.5|793.1|792.5|50
1644851970000|2022-02-14 15:19:30|793|792.4|792.7|792.1|793|792.4|792.6|792|32
1644851980000|2022-02-14 15:19:40|||||||||4
1644851990000|2022-02-14 15:19:50|792.5|791.9|792.7|792.1|792.7|792.1|792.5|791.9|14
1644852000000|2022-02-14 15:20:00|793|792.4|792.4|791.8|793|792.4|792.1|791.5|52
1644852010000|2022-02-14 15:20:10|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|28
1644852020000|2022-02-14 15:20:20|792.4|791.8|792.5|791.9|792.5|791.9|792.2|791.6|32
1644852030000|2022-02-14 15:20:30|792.7|792.1|792.7|792.1|792.8|792.2|792.6|792|11
1644852040000|2022-02-14 15:20:40|792.8|792.2|793|792.4|793|792.4|792.8|792.2|7
1644852050000|2022-02-14 15:20:50|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|7
1644852060000|2022-02-14 15:21:00|793|792.4|793|792.4|793.1|792.5|792.7|792.1|15
1644852070000|2022-02-14 15:21:10|792.8|792.2|793|792.4|793|792.4|792.8|792.2|3
1644852080000|2022-02-14 15:21:20|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|8
1644852090000|2022-02-14 15:21:30|792.7|792.1|792.1|791.5|792.7|792.1|792.1|791.5|13
1644852100000|2022-02-14 15:21:40|791.7|791.1|792|791.4|792|791.4|791.6|791|53
1644852110000|2022-02-14 15:21:50|792.2|791.6|792.1|791.5|792.5|791.9|792.1|791.5|3
1644852120000|2022-02-14 15:22:00|792|791.4|792.1|791.5|792.2|791.6|792|791.4|9
1644852130000|2022-02-14 15:22:10|792|791.4|791.9|791.3|792|791.4|791.8|791.2|11
1644852140000|2022-02-14 15:22:20|792|791.4|791.8|791.2|792|791.4|791.8|791.2|13
1644852150000|2022-02-14 15:22:30|791.7|791.1|791.7|791.1|791.7|791.1|791.6|791|18
1644852160000|2022-02-14 15:22:40|791.9|791.3|792.4|791.8|792.4|791.8|791.9|791.3|14
1644852170000|2022-02-14 15:22:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|9
1644852180000|2022-02-14 15:23:00|792.6|792|792.6|792|792.6|792|792.6|792|2
1644852190000|2022-02-14 15:23:10|792.7|792.1|792.6|792|792.7|792.1|792.6|792|27
1644852200000|2022-02-14 15:23:20|792.9|792.3|792.7|792.1|793|792.4|792.7|792.1|9
1644852210000|2022-02-14 15:23:30|792.6|792|792.4|791.8|792.6|792|792.2|791.6|11
1644852220000|2022-02-14 15:23:40|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|4
1644852230000|2022-02-14 15:23:50|792|791.4|792.2|791.6|792.2|791.6|792|791.4|17
1644852240000|2022-02-14 15:24:00|792.4|791.8|792.6|792|792.6|792|792.4|791.8|7
1644852250000|2022-02-14 15:24:10|792.5|791.9|792.2|791.6|792.5|791.9|792.2|791.6|2
1644852260000|2022-02-14 15:24:20|792.4|791.8|792.4|791.8|792.4|791.8|792.4|791.8|4
1644852270000|2022-02-14 15:24:30|792.2|791.6|792.4|791.8|792.4|791.8|792.2|791.6|3
1644852280000|2022-02-14 15:24:40|792.2|791.6|792.7|792.1|792.7|792.1|792.2|791.6|30
1644852290000|2022-02-14 15:24:50|||||||||2
1644852300000|2022-02-14 15:25:00|792.2|791.6|792.4|791.8|792.5|791.9|792.2|791.6|4
1644852310000|2022-02-14 15:25:10|792.5|791.9|792.5|791.9|792.5|791.9|792.4|791.8|4
1644852320000|2022-02-14 15:25:20|792.4|791.8|792|791.4|792.4|791.8|792|791.4|5
1644852330000|2022-02-14 15:25:30|791.7|791.1|791.5|790.9|791.7|791.1|791.5|790.9|12
1644852340000|2022-02-14 15:25:40|791.1|790.5|790.5|789.9|791.1|790.5|790.5|789.9|27
1644852350000|2022-02-14 15:25:50|790.2|789.6|790.2|789.6|790.2|789.6|789.9|789.3|11
1644852360000|2022-02-14 15:26:00|790.1|789.5|790|789.4|790.2|789.6|790|789.4|21
1644852370000|2022-02-14 15:26:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|11
1644852380000|2022-02-14 15:26:20|||||||||3
1644852390000|2022-02-14 15:26:30|789.9|789.3|789.9|789.3|789.9|789.3|789.6|789|11
1644852400000|2022-02-14 15:26:40|789.6|789|789.9|789.3|790|789.4|789.6|789|49
1644852410000|2022-02-14 15:26:50|789.7|789.1|790|789.4|790|789.4|789.7|789.1|18
1644852420000|2022-02-14 15:27:00|789.9|789.3|790|789.4|790|789.4|789.7|789.1|5
1644852430000|2022-02-14 15:27:10|789.7|789.1|789.9|789.3|790|789.4|789.7|789.1|33
1644852440000|2022-02-14 15:27:20|789.7|789.1|790|789.4|790.1|789.5|789.7|789.1|14
1644852450000|2022-02-14 15:27:30|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|14
1644852460000|2022-02-14 15:27:40|789.7|789.1|789.4|788.8|789.7|789.1|789.4|788.8|22
1644852470000|2022-02-14 15:27:50|789.7|789.1|789.6|789|789.7|789.1|789.6|789|6
1644852480000|2022-02-14 15:28:00|789.7|789.1|790.2|789.6|790.2|789.6|789.7|789.1|40
1644852490000|2022-02-14 15:28:10|790|789.4|789.9|789.3|790|789.4|789.7|789.1|6
1644852500000|2022-02-14 15:28:20|789.7|789.1|789.5|788.9|789.7|789.1|789.5|788.9|7
1644852510000|2022-02-14 15:28:30|789.4|788.8|789.1|788.5|789.4|788.8|789.1|788.5|3
1644852520000|2022-02-14 15:28:40|789|788.4|788.9|788.3|789|788.4|788.9|788.3|3
1644852530000|2022-02-14 15:28:50|789.1|788.5|789|788.4|789.1|788.5|788.9|788.3|5
1644852540000|2022-02-14 15:29:00|788.9|788.3|789.1|788.5|789.2|788.6|788.9|788.3|14
1644852550000|2022-02-14 15:29:10|789.2|788.6|789.2|788.6|789.5|788.9|789.2|788.6|21
1644852560000|2022-02-14 15:29:20|789|788.4|789|788.4|789.1|788.5|788.9|788.3|4
1644852570000|2022-02-14 15:29:30|788.7|788.1|789|788.4|789|788.4|788.7|788.1|9
1644852580000|2022-02-14 15:29:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|13
1644852590000|2022-02-14 15:29:50|789.4|788.8|789.2|788.6|789.5|788.9|789.2|788.6|10
1644852600000|2022-02-14 15:30:00|789.4|788.8|790.2|789.6|790.2|789.6|789.4|788.8|12
1644852610000|2022-02-14 15:30:10|790.1|789.5|790.1|789.5|790.2|789.6|790|789.4|8
1644852620000|2022-02-14 15:30:20|790.2|789.6|790.5|789.9|790.5|789.9|790.2|789.6|16
1644852630000|2022-02-14 15:30:30|790.2|789.6|790|789.4|790.2|789.6|790|789.4|7
1644852640000|2022-02-14 15:30:40|||||||||2
1644852650000|2022-02-14 15:30:50|789.7|789.1|789.5|788.9|789.7|789.1|789.5|788.9|4
1644852660000|2022-02-14 15:31:00|789.4|788.8|788.7|788.1|789.4|788.8|788.5|787.9|16
1644852670000|2022-02-14 15:31:10|789|788.4|788.7|788.1|789|788.4|788.7|788.1|7
1644852680000|2022-02-14 15:31:20|788.9|788.3|788.7|788.1|788.9|788.3|788.7|788.1|13
1644852690000|2022-02-14 15:31:30|788.8|788.2|789|788.4|789|788.4|788.8|788.2|2
1644852710000|2022-02-14 15:31:50|789.2|788.6|789.5|788.9|789.5|788.9|789.2|788.6|7
1644852720000|2022-02-14 15:32:00|789.4|788.8|789.4|788.8|789.5|788.9|789.2|788.6|14
1644852730000|2022-02-14 15:32:10|789.2|788.6|789.2|788.6|789.4|788.8|789.2|788.6|10
1644852740000|2022-02-14 15:32:20|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|10
1644852750000|2022-02-14 15:32:30|790|789.4|789.6|789|790|789.4|789.6|789|26
1644852760000|2022-02-14 15:32:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|3
1644852770000|2022-02-14 15:32:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|8
1644852780000|2022-02-14 15:33:00|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|12
1644852790000|2022-02-14 15:33:10|789.5|788.9|789.2|788.6|789.5|788.9|789.2|788.6|18
1644852800000|2022-02-14 15:33:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|8
1644852810000|2022-02-14 15:33:30|789.2|788.6|789.2|788.6|789.4|788.8|789.2|788.6|3
1644852820000|2022-02-14 15:33:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|7
1644852830000|2022-02-14 15:33:50|789.4|788.8|789.2|788.6|789.4|788.8|789.1|788.5|24
1644852840000|2022-02-14 15:34:00|789.5|788.9|789.2|788.6|789.5|788.9|789.2|788.6|10
1644852850000|2022-02-14 15:34:10|||||||||6
1644852860000|2022-02-14 15:34:20|789|788.4|788.7|788.1|789|788.4|788.7|788.1|13
1644852870000|2022-02-14 15:34:30|788.6|788|788.7|788.1|788.7|788.1|788.6|788|8
1644852880000|2022-02-14 15:34:40|788.5|787.9|788.4|787.8|788.5|787.9|788.2|787.6|17
1644852890000|2022-02-14 15:34:50|788.5|787.9|788.6|788|788.7|788.1|788.5|787.9|19
1644852900000|2022-02-14 15:35:00|788.7|788.1|789.2|788.6|789.2|788.6|788.7|788.1|8
1644852910000|2022-02-14 15:35:10|||||||||1
1644852920000|2022-02-14 15:35:20|789|788.4|789|788.4|789|788.4|788.9|788.3|5
1644852930000|2022-02-14 15:35:30|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|3
1644852940000|2022-02-14 15:35:40|788.6|788|788.6|788|788.7|788.1|788.6|788|12
1644852950000|2022-02-14 15:35:50|788.5|787.9|788.5|787.9|788.5|787.9|788.2|787.6|12
1644852960000|2022-02-14 15:36:00|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|9
1644852970000|2022-02-14 15:36:10|788.7|788.1|788.6|788|788.7|788.1|788.6|788|11
1644852980000|2022-02-14 15:36:20|788.7|788.1|789|788.4|789|788.4|788.7|788.1|4
1644852990000|2022-02-14 15:36:30|788.9|788.3|789|788.4|789|788.4|788.9|788.3|6
1644853000000|2022-02-14 15:36:40|789.2|788.6|789.2|788.6|789.4|788.8|789.2|788.6|11
1644853010000|2022-02-14 15:36:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|7
1644853020000|2022-02-14 15:37:00|789.2|788.6|789.2|788.6|789.2|788.6|789|788.4|3
1644853030000|2022-02-14 15:37:10|||||||||5
1644853040000|2022-02-14 15:37:20|789.1|788.5|789.1|788.5|789.2|788.6|789.1|788.5|20
1644853050000|2022-02-14 15:37:30|789.4|788.8|789.1|788.5|789.5|788.9|789.1|788.5|6
1644853060000|2022-02-14 15:37:40|||||||||1
1644853070000|2022-02-14 15:37:50|789|788.4|789|788.4|789.2|788.6|789|788.4|7
1644853080000|2022-02-14 15:38:00|788.7|788.1|788.7|788.1|788.7|788.1|788.4|787.8|22
1644853090000|2022-02-14 15:38:10|789|788.4|789.2|788.6|789.2|788.6|789|788.4|6
1644853100000|2022-02-14 15:38:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|15
1644853110000|2022-02-14 15:38:30|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|10
1644853120000|2022-02-14 15:38:40|790|789.4|790.5|789.9|790.5|789.9|790|789.4|16
1644853130000|2022-02-14 15:38:50|790.7|790.1|790.7|790.1|790.8|790.2|790.4|789.8|43
1644853140000|2022-02-14 15:39:00|790.6|790|790.2|789.6|790.6|790|790.2|789.6|16
1644853150000|2022-02-14 15:39:10|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|14
1644853160000|2022-02-14 15:39:20|||||||||7
1644853180000|2022-02-14 15:39:40|||||||||3
1644853190000|2022-02-14 15:39:50|790.1|789.5|790|789.4|790.1|789.5|790|789.4|5
1644853200000|2022-02-14 15:40:00|790.1|789.5|789.2|788.6|790.2|789.6|789.2|788.6|22
1644853210000|2022-02-14 15:40:10|789.1|788.5|789|788.4|789.2|788.6|788.7|788.1|16
1644853220000|2022-02-14 15:40:20|789.2|788.6|789.5|788.9|789.5|788.9|789.2|788.6|23
1644853230000|2022-02-14 15:40:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|4
1644853240000|2022-02-14 15:40:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|2
1644853250000|2022-02-14 15:40:50|||||||||5
1644853260000|2022-02-14 15:41:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|4
1644853270000|2022-02-14 15:41:10|789.9|789.3|790|789.4|790|789.4|789.7|789.1|6
1644853280000|2022-02-14 15:41:20|790.1|789.5|790.5|789.9|790.5|789.9|790.1|789.5|12
1644853290000|2022-02-14 15:41:30|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|8
1644853300000|2022-02-14 15:41:40|790.2|789.6|789.6|789|790.2|789.6|789.5|788.9|24
1644853310000|2022-02-14 15:41:50|789.7|789.1|789.1|788.5|789.7|789.1|789|788.4|19
1644853320000|2022-02-14 15:42:00|788.9|788.3|788.7|788.1|789|788.4|788.7|788.1|7
1644853330000|2022-02-14 15:42:10|789|788.4|789|788.4|789|788.4|789|788.4|7
1644853340000|2022-02-14 15:42:20|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|28
1644853350000|2022-02-14 15:42:30|789|788.4|789|788.4|789|788.4|789|788.4|10
1644853360000|2022-02-14 15:42:40|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|3
1644853370000|2022-02-14 15:42:50|789.2|788.6|789.2|788.6|789.2|788.6|789.1|788.5|19
1644853380000|2022-02-14 15:43:00|789|788.4|789|788.4|789|788.4|789|788.4|2
1644853390000|2022-02-14 15:43:10|789.2|788.6|789.7|789.1|789.7|789.1|789.2|788.6|40
1644853400000|2022-02-14 15:43:20|789.6|789|789.5|788.9|789.6|789|789.2|788.6|14
1644853410000|2022-02-14 15:43:30|789.6|789|789.5|788.9|789.6|789|789.5|788.9|8
1644853420000|2022-02-14 15:43:40|789.4|788.8|789.5|788.9|789.6|789|789.4|788.8|12
1644853430000|2022-02-14 15:43:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|7
1644853440000|2022-02-14 15:44:00|789.6|789|789.2|788.6|789.6|789|789.2|788.6|9
1644853450000|2022-02-14 15:44:10|789.4|788.8|789|788.4|789.4|788.8|788.9|788.3|7
1644853460000|2022-02-14 15:44:20|789.1|788.5|788.7|788.1|789.1|788.5|788.7|788.1|7
1644853470000|2022-02-14 15:44:30|||||||||4
1644853480000|2022-02-14 15:44:40|788.9|788.3|788.6|788|788.9|788.3|788.6|788|34
1644853490000|2022-02-14 15:44:50|788.7|788.1|789|788.4|789|788.4|788.7|788.1|12
1644853500000|2022-02-14 15:45:00|788.9|788.3|789.2|788.6|789.2|788.6|788.9|788.3|13
1644853510000|2022-02-14 15:45:10|789.1|788.5|789.2|788.6|789.2|788.6|789|788.4|5
1644853520000|2022-02-14 15:45:20|789.5|788.9|790|789.4|790|789.4|789.5|788.9|423
1644853530000|2022-02-14 15:45:30|789.9|789.3|790|789.4|790.1|789.5|789.9|789.3|19
1644853540000|2022-02-14 15:45:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|5
1644853550000|2022-02-14 15:45:50|790|789.4|790|789.4|790|789.4|789.9|789.3|7
1644853560000|2022-02-14 15:46:00|789.9|789.3|789.6|789|789.9|789.3|789.6|789|9
1644853570000|2022-02-14 15:46:10|789.4|788.8|789.8|789.2|789.8|789.2|789.4|788.8|18
1644853580000|2022-02-14 15:46:20|790.3|789.7|790|789.4|790.3|789.7|789.9|789.3|34
1644853590000|2022-02-14 15:46:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|4
1644853600000|2022-02-14 15:46:40|||||||||2
1644853610000|2022-02-14 15:46:50|790.1|789.5|790|789.4|790.1|789.5|790|789.4|9
1644853620000|2022-02-14 15:47:00|789.9|789.3|790.3|789.7|790.3|789.7|789.8|789.2|8
1644853630000|2022-02-14 15:47:10|790.1|789.5|789.8|789.2|790.1|789.5|789.8|789.2|7
1644853640000|2022-02-14 15:47:20|790|789.4|790|789.4|790|789.4|790|789.4|10
1644853650000|2022-02-14 15:47:30|||||||||3
1644853660000|2022-02-14 15:47:40|||||||||3
1644853670000|2022-02-14 15:47:50|790.1|789.5|790.1|789.5|790.2|789.6|790|789.4|2
1644853680000|2022-02-14 15:48:00|790|789.4|790|789.4|790.1|789.5|790|789.4|12
1644853690000|2022-02-14 15:48:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|8
1644853700000|2022-02-14 15:48:20|790.4|789.8|790.3|789.7|790.7|790.1|790.3|789.7|13
1644853710000|2022-02-14 15:48:30|790.4|789.8|790.1|789.5|790.4|789.8|790.1|789.5|5
1644853720000|2022-02-14 15:48:40|790|789.4|790|789.4|790|789.4|789.9|789.3|2
1644853730000|2022-02-14 15:48:50|789.9|789.3|790.5|789.9|790.5|789.9|789.9|789.3|8
1644853740000|2022-02-14 15:49:00|790.6|790|790.8|790.2|790.8|790.2|790.5|789.9|56
1644853750000|2022-02-14 15:49:10|791|790.4|791.4|790.8|791.4|790.8|791|790.4|14
1644853760000|2022-02-14 15:49:20|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|12
1644853770000|2022-02-14 15:49:30|791|790.4|791.1|790.5|791.3|790.7|791|790.4|13
1644853780000|2022-02-14 15:49:40|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|19
1644853790000|2022-02-14 15:49:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|9
1644853800000|2022-02-14 15:50:00|791.3|790.7|791.4|790.8|791.4|790.8|791.1|790.5|10
1644853810000|2022-02-14 15:50:10|791.5|790.9|791.5|790.9|791.6|791|791.5|790.9|110
1644853820000|2022-02-14 15:50:20|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|12
1644853830000|2022-02-14 15:50:30|791.4|790.8|791.4|790.8|791.5|790.9|791.3|790.7|15
1644853840000|2022-02-14 15:50:40|791.5|790.9|791.9|791.3|791.9|791.3|791.4|790.8|5
1644853850000|2022-02-14 15:50:50|792.1|791.5|791.6|791|792.1|791.5|791.6|791|30
1644853860000|2022-02-14 15:51:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|4
1644853870000|2022-02-14 15:51:10|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|2
1644853880000|2022-02-14 15:51:20|791.6|791|791.6|791|791.6|791|791.5|790.9|5
1644853890000|2022-02-14 15:51:30|791.5|790.9|791.5|790.9|791.6|791|791.5|790.9|6
1644853900000|2022-02-14 15:51:40|791.6|791|791.8|791.2|792|791.4|791.6|791|8
1644853910000|2022-02-14 15:51:50|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|3
1644853920000|2022-02-14 15:52:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1644853930000|2022-02-14 15:52:10|791.7|791.1|791.6|791|791.9|791.3|791.6|791|11
1644853940000|2022-02-14 15:52:20|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.8|7
1644853950000|2022-02-14 15:52:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|6
1644853960000|2022-02-14 15:52:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|10
1644853970000|2022-02-14 15:52:50|||||||||8
1644853980000|2022-02-14 15:53:00|791.6|791|791.3|790.7|791.6|791|791.3|790.7|3
1644853990000|2022-02-14 15:53:10|791.2|790.6|791.3|790.7|791.3|790.7|791.1|790.5|10
1644854000000|2022-02-14 15:53:20|791.2|790.6|791.3|790.7|791.3|790.7|791.1|790.5|8
1644854010000|2022-02-14 15:53:30|791.4|790.8|791.8|791.2|791.8|791.2|791.4|790.8|7
1644854020000|2022-02-14 15:53:40|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|2
1644854030000|2022-02-14 15:53:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|9
1644854040000|2022-02-14 15:54:00|792|791.4|792.6|792|792.6|792|792|791.4|18
1644854050000|2022-02-14 15:54:10|792.5|791.9|792.6|792|792.6|792|792.5|791.9|2
1644854060000|2022-02-14 15:54:20|792.8|792.2|792.2|791.6|793|792.4|792.2|791.6|24
1644854070000|2022-02-14 15:54:30|792.3|791.7|792.1|791.5|792.3|791.7|792.1|791.5|5
1644854080000|2022-02-14 15:54:40|792.3|791.7|792.3|791.7|792.4|791.8|792.3|791.7|8
1644854090000|2022-02-14 15:54:50|792.4|791.8|792.3|791.7|792.4|791.8|792.3|791.7|23
1644854100000|2022-02-14 15:55:00|792.5|791.9|792.4|791.8|792.5|791.9|792.3|791.7|5
1644854110000|2022-02-14 15:55:10|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|10
1644854120000|2022-02-14 15:55:20|792.4|791.8|792.5|791.9|792.5|791.9|792.4|791.8|4
1644854130000|2022-02-14 15:55:30|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|15
1644854140000|2022-02-14 15:55:40|||||||||3
1644854150000|2022-02-14 15:55:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|3
1644854160000|2022-02-14 15:56:00|792.7|792.1|792.7|792.1|792.7|792.1|792.5|791.9|5
1644854170000|2022-02-14 15:56:10|792.6|792|792.4|791.8|792.6|792|792.4|791.8|3
1644854180000|2022-02-14 15:56:20|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|7
1644854190000|2022-02-14 15:56:30|792.6|792|793|792.4|793.2|792.6|792.6|792|15
1644854200000|2022-02-14 15:56:40|||||||||2
1644854210000|2022-02-14 15:56:50|792.8|792.2|793|792.4|793|792.4|792.8|792.2|8
1644854220000|2022-02-14 15:57:00|793.3|792.7|793|792.4|793.3|792.7|793|792.4|11
1644854230000|2022-02-14 15:57:10|792.8|792.2|792.9|792.3|793|792.4|792.8|792.2|9
1644854240000|2022-02-14 15:57:20|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|7
1644854250000|2022-02-14 15:57:30|792.8|792.2|792.3|791.7|792.8|792.2|792.1|791.5|15
1644854260000|2022-02-14 15:57:40|792.5|791.9|792.6|792|792.6|792|792.2|791.6|16
1644854270000|2022-02-14 15:57:50|792.8|792.2|793.3|792.7|793.3|792.7|792.8|792.2|12
1644854280000|2022-02-14 15:58:00|793.4|792.8|793.5|792.9|793.5|792.9|793.3|792.7|9
1644854290000|2022-02-14 15:58:10|793.4|792.8|793.3|792.7|793.5|792.9|793.2|792.6|13
1644854300000|2022-02-14 15:58:20|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|9
1644854310000|2022-02-14 15:58:30|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|2
1644854320000|2022-02-14 15:58:40|793.4|792.8|793.3|792.7|793.5|792.9|793.3|792.7|676
1644854330000|2022-02-14 15:58:50|||||||||53
1644854340000|2022-02-14 15:59:00|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|66
1644854350000|2022-02-14 15:59:10|793.4|792.8|793.4|792.8|793.5|792.9|793.4|792.8|52
1644854360000|2022-02-14 15:59:20|793.3|792.7|793.3|792.7|793.3|792.7|793.1|792.5|7
1644854370000|2022-02-14 15:59:30|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|3
1644854380000|2022-02-14 15:59:40|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|2
1644854390000|2022-02-14 15:59:50|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|9
1644854400000|2022-02-14 16:00:00|793.4|792.8|793.3|792.7|793.5|792.9|793.3|792.7|1
1644854410000|2022-02-14 16:00:10|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|27
1644854420000|2022-02-14 16:00:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|25
1644854430000|2022-02-14 16:00:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|7
1644854440000|2022-02-14 16:00:40|793.4|792.8|793|792.4|793.4|792.8|793|792.4|4
1644854450000|2022-02-14 16:00:50|792.9|792.3|792.9|792.3|793|792.4|792.8|792.2|9
1644854460000|2022-02-14 16:01:00|792.8|792.2|792.9|792.3|792.9|792.3|792.8|792.2|27
1644854470000|2022-02-14 16:01:10|792.8|792.2|793|792.4|793.3|792.7|792.8|792.2|20
1644854480000|2022-02-14 16:01:20|792.9|792.3|793.5|792.9|793.7|793.1|792.8|792.2|12
1644854490000|2022-02-14 16:01:30|793.7|793.1|793.7|793.1|793.8|793.2|793.7|793.1|55
1644854500000|2022-02-14 16:01:40|793.5|792.9|793.5|792.9|793.8|793.2|793.5|792.9|8
1644854510000|2022-02-14 16:01:50|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|6
1644854520000|2022-02-14 16:02:00|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|3
1644854530000|2022-02-14 16:02:10|||||||||9
1644854540000|2022-02-14 16:02:20|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|3
1644854550000|2022-02-14 16:02:30|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|11
1644854560000|2022-02-14 16:02:40|||||||||4
1644854570000|2022-02-14 16:02:50|||||||||19
1644854580000|2022-02-14 16:03:00|794|793.4|794|793.4|794|793.4|793.9|793.3|13
1644854590000|2022-02-14 16:03:10|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|4
1644854600000|2022-02-14 16:03:20|793.9|793.3|794|793.4|794|793.4|793.6|793|20
1644854610000|2022-02-14 16:03:30|793.9|793.3|793.9|793.3|794|793.4|793.9|793.3|3
1644854620000|2022-02-14 16:03:40|794|793.4|793.9|793.3|794.2|793.6|793.9|793.3|10
1644854630000|2022-02-14 16:03:50|794|793.4|793.8|793.2|794|793.4|793.7|793.1|10
1644854640000|2022-02-14 16:04:00|793.9|793.3|794.2|793.6|794.2|793.6|793.9|793.3|82
1644854650000|2022-02-14 16:04:10|794.3|793.7|794.8|794.2|794.8|794.2|794.2|793.6|10
1644854660000|2022-02-14 16:04:20|794.6|794|794.5|793.9|794.6|794|794.5|793.9|34
1644854670000|2022-02-14 16:04:30|794.7|794.1|794.4|793.8|794.7|794.1|794.4|793.8|3
1644854680000|2022-02-14 16:04:40|794.7|794.1|794.5|793.9|794.8|794.2|794.5|793.9|8
1644854690000|2022-02-14 16:04:50|794.7|794.1|794.5|793.9|794.8|794.2|794.5|793.9|4
1644854700000|2022-02-14 16:05:00|794.4|793.8|794.5|793.9|794.5|793.9|794.1|793.5|41
1644854710000|2022-02-14 16:05:10|794.4|793.8|794.5|793.9|794.5|793.9|794.4|793.8|7
1644854720000|2022-02-14 16:05:20|794.6|794|794.3|793.7|794.6|794|794.3|793.7|12
1644854730000|2022-02-14 16:05:30|794.2|793.6|793.1|792.5|794.3|793.7|793.1|792.5|15
1644854740000|2022-02-14 16:05:40|793.8|793.2|793.8|793.2|794|793.4|793.8|793.2|123
1644854750000|2022-02-14 16:05:50|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|8
1644854760000|2022-02-14 16:06:00|793.9|793.3|794|793.4|794|793.4|793.9|793.3|2
1644854770000|2022-02-14 16:06:10|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|18
1644854780000|2022-02-14 16:06:20|794.5|793.9|795|794.4|795|794.4|794.5|793.9|10
1644854790000|2022-02-14 16:06:30|||||||||6
1644854800000|2022-02-14 16:06:40|795.1|794.5|795|794.4|795.2|794.6|795|794.4|1
1644854810000|2022-02-14 16:06:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|91
1644854820000|2022-02-14 16:07:00|795.2|794.6|795|794.4|795.4|794.8|795|794.4|34
1644854830000|2022-02-14 16:07:10|795.1|794.5|794.8|794.2|795.1|794.5|794.8|794.2|4
1644854840000|2022-02-14 16:07:20|794.7|794.1|794.9|794.3|795|794.4|794.6|794|17
1644854850000|2022-02-14 16:07:30|795|794.4|794.8|794.2|795|794.4|794.8|794.2|7
1644854860000|2022-02-14 16:07:40|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|0
1644854870000|2022-02-14 16:07:50|||||||||3
1644854880000|2022-02-14 16:08:00|794.7|794.1|794.9|794.3|794.9|794.3|794.6|794|2
1644854890000|2022-02-14 16:08:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|2
1644854900000|2022-02-14 16:08:20|||||||||3
1644854910000|2022-02-14 16:08:30|||||||||4
1644854920000|2022-02-14 16:08:40|795|794.4|794.9|794.3|795|794.4|794.9|794.3|6
1644854930000|2022-02-14 16:08:50|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|5
1644854940000|2022-02-14 16:09:00|795|794.4|794.9|794.3|795|794.4|794.9|794.3|2
1644854960000|2022-02-14 16:09:20|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|9
1644854970000|2022-02-14 16:09:30|795|794.4|795.5|794.9|795.5|794.9|795|794.4|18
1644854980000|2022-02-14 16:09:40|795.6|795|795.5|794.9|795.6|795|795.5|794.9|4
1644854990000|2022-02-14 16:09:50|||||||||3
1644855000000|2022-02-14 16:10:00|795.6|795|795.6|795|795.9|795.3|795.6|795|20
1644855010000|2022-02-14 16:10:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|4
1644855020000|2022-02-14 16:10:20|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|8
1644855030000|2022-02-14 16:10:30|795.8|795.2|795.8|795.2|796|795.4|795.8|795.2|13
1644855040000|2022-02-14 16:10:40|795.6|795|795.9|795.3|795.9|795.3|795.6|795|7
1644855050000|2022-02-14 16:10:50|796|795.4|796|795.4|796|795.4|795.9|795.3|5
1644855060000|2022-02-14 16:11:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|30
1644855070000|2022-02-14 16:11:10|796|795.4|796|795.4|796.1|795.5|796|795.4|11
1644855080000|2022-02-14 16:11:20|||||||||7
1644855090000|2022-02-14 16:11:30|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|16
1644855100000|2022-02-14 16:11:40|796.4|795.8|796.5|795.9|796.5|795.9|796.3|795.7|6
1644855110000|2022-02-14 16:11:50|||||||||10
1644855130000|2022-02-14 16:12:10|||||||||7
1644855140000|2022-02-14 16:12:20|796.2|795.6|796.5|795.9|796.5|795.9|796.2|795.6|9
1644855150000|2022-02-14 16:12:30|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|5
1644855160000|2022-02-14 16:12:40|||||||||1
1644855170000|2022-02-14 16:12:50|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|17
1644855180000|2022-02-14 16:13:00|||||||||3
1644855190000|2022-02-14 16:13:10|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|3
1644855200000|2022-02-14 16:13:20|796.6|796|796.6|796|796.8|796.2|796.6|796|21
1644855210000|2022-02-14 16:13:30|796.5|795.9|796.5|795.9|796.6|796|796.5|795.9|5
1644855220000|2022-02-14 16:13:40|796.6|796|796.8|796.2|796.8|796.2|796.6|796|4
1644855230000|2022-02-14 16:13:50|796.9|796.3|796.9|796.3|796.9|796.3|796.8|796.2|5
1644855240000|2022-02-14 16:14:00|797|796.4|797.4|796.8|797.4|796.8|797|796.4|35
1644855250000|2022-02-14 16:14:10|797.6|797|797.3|796.7|797.6|797|797.3|796.7|11
1644855260000|2022-02-14 16:14:20|797.4|796.8|797.3|796.7|797.5|796.9|797.3|796.7|20
1644855270000|2022-02-14 16:14:30|797|796.4|797.3|796.7|797.3|796.7|797|796.4|20
1644855280000|2022-02-14 16:14:40|797.1|796.5|797.2|796.6|797.3|796.7|797.1|796.5|9
1644855290000|2022-02-14 16:14:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|4
1644855300000|2022-02-14 16:15:00|797|796.4|797.1|796.5|797.1|796.5|797|796.4|0
1644855310000|2022-02-14 16:15:10|796.9|796.3|796.4|795.8|796.9|796.3|796.4|795.8|20
1644855320000|2022-02-14 16:15:20|796.2|795.6|796.3|795.7|796.3|795.7|796.1|795.5|7
1644855330000|2022-02-14 16:15:30|796.1|795.5|796.3|795.7|796.4|795.8|796.1|795.5|11
1644855340000|2022-02-14 16:15:40|796.2|795.6|796.5|795.9|796.5|795.9|796.2|795.6|12
1644855350000|2022-02-14 16:15:50|796.6|796|796.5|795.9|796.6|796|796.5|795.9|5
1644855360000|2022-02-14 16:16:00|796.6|796|796.9|796.3|796.9|796.3|796.6|796|8
1644855370000|2022-02-14 16:16:10|796.8|796.2|796.5|795.9|796.9|796.3|796.5|795.9|6
1644855380000|2022-02-14 16:16:20|796.4|795.8|796.4|795.8|796.4|795.8|796.2|795.6|33
1644855390000|2022-02-14 16:16:30|796.3|795.7|796.4|795.8|796.4|795.8|796.2|795.6|3
1644855400000|2022-02-14 16:16:40|796.3|795.7|796.4|795.8|796.4|795.8|796.3|795.7|5
1644855410000|2022-02-14 16:16:50|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|7
1644855420000|2022-02-14 16:17:00|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|6
1644855430000|2022-02-14 16:17:10|795.8|795.2|795.8|795.2|795.9|795.3|795.7|795.1|11
1644855440000|2022-02-14 16:17:20|795.7|795.1|796|795.4|796.1|795.5|795.6|795|32
1644855450000|2022-02-14 16:17:30|795.8|795.2|795.8|795.2|795.9|795.3|795.6|795|14
1644855460000|2022-02-14 16:17:40|795.9|795.3|795.9|795.3|796|795.4|795.9|795.3|4
1644855470000|2022-02-14 16:17:50|||||||||2
1644855480000|2022-02-14 16:18:00|795.8|795.2|795.8|795.2|795.9|795.3|795.8|795.2|2
1644855490000|2022-02-14 16:18:10|795.9|795.3|795.5|794.9|795.9|795.3|795.5|794.9|3
1644855500000|2022-02-14 16:18:20|795.3|794.7|795.5|794.9|795.5|794.9|795.1|794.5|8
1644855510000|2022-02-14 16:18:30|795.6|795|795.6|795|795.6|795|795.6|795|9
1644855520000|2022-02-14 16:18:40|||||||||2
1644855530000|2022-02-14 16:18:50|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|10
1644855540000|2022-02-14 16:19:00|795.8|795.2|797.1|796.5|797.2|796.6|795.7|795.1|72
1644855550000|2022-02-14 16:19:10|797.2|796.6|797|796.4|797.2|796.6|797|796.4|8
1644855560000|2022-02-14 16:19:20|797.2|796.6|797|796.4|797.2|796.6|797|796.4|16
1644855570000|2022-02-14 16:19:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|3
1644855580000|2022-02-14 16:19:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|10
1644855590000|2022-02-14 16:19:50|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|5
1644855600000|2022-02-14 16:20:00|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|7
1644855610000|2022-02-14 16:20:10|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|5
1644855620000|2022-02-14 16:20:20|797.6|797|797.5|796.9|797.6|797|797.5|796.9|5
1644855630000|2022-02-14 16:20:30|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|3
1644855640000|2022-02-14 16:20:40|||||||||3
1644855650000|2022-02-14 16:20:50|797.3|796.7|797.5|796.9|797.5|796.9|797.3|796.7|11
1644855660000|2022-02-14 16:21:00|797.4|796.8|797|796.4|797.4|796.8|797|796.4|0
1644855670000|2022-02-14 16:21:10|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|16
1644855680000|2022-02-14 16:21:20|796.9|796.3|796.9|796.3|797|796.4|796.9|796.3|5
1644855690000|2022-02-14 16:21:30|797|796.4|797.1|796.5|797.2|796.6|796.9|796.3|8
1644855700000|2022-02-14 16:21:40|797.2|796.6|796.9|796.3|797.2|796.6|796.9|796.3|2
1644855710000|2022-02-14 16:21:50|797|796.4|796.6|796|797|796.4|796.6|796|9
1644855720000|2022-02-14 16:22:00|796.8|796.2|797|796.4|797|796.4|796.6|796|17
1644855730000|2022-02-14 16:22:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|8
1644855740000|2022-02-14 16:22:20|796.8|796.2|797.1|796.5|797.4|796.8|796.8|796.2|29
1644855750000|2022-02-14 16:22:30|||||||||2
1644855760000|2022-02-14 16:22:40|||||||||3
1644855770000|2022-02-14 16:22:50|797|796.4|797|796.4|797|796.4|797|796.4|4
1644855780000|2022-02-14 16:23:00|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|3
1644855790000|2022-02-14 16:23:10|797|796.4|797.1|796.5|797.1|796.5|797|796.4|15
1644855800000|2022-02-14 16:23:20|||||||||2
1644855810000|2022-02-14 16:23:30|797.2|796.6|797.5|796.9|797.5|796.9|797.2|796.6|19
1644855820000|2022-02-14 16:23:40|797.7|797.1|797.7|797.1|798|797.4|797.6|797|32
1644855830000|2022-02-14 16:23:50|797.6|797|797.6|797|797.7|797.1|797.6|797|6
1644855840000|2022-02-14 16:24:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|11
1644855850000|2022-02-14 16:24:10|||||||||1
1644855860000|2022-02-14 16:24:20|797.9|797.3|797.9|797.3|798.4|797.8|797.9|797.3|20
1644855870000|2022-02-14 16:24:30|797.8|797.2|797.8|797.2|797.9|797.3|797.7|797.1|5
1644855880000|2022-02-14 16:24:40|797.9|797.3|797.9|797.3|797.9|797.3|797.8|797.2|11
1644855890000|2022-02-14 16:24:50|798.1|797.5|798.3|797.7|798.3|797.7|798.1|797.5|15
1644855900000|2022-02-14 16:25:00|798.5|797.9|799.5|798.9|799.5|798.9|798.5|797.9|62
1644855910000|2022-02-14 16:25:10|799.2|798.6|799|798.4|799.2|798.6|798.9|798.3|16
1644855920000|2022-02-14 16:25:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|3
1644855930000|2022-02-14 16:25:30|798.8|798.2|798.6|798|798.8|798.2|798.6|798|17
1644855940000|2022-02-14 16:25:40|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|5
1644855950000|2022-02-14 16:25:50|||||||||3
1644855960000|2022-02-14 16:26:00|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|4
1644855970000|2022-02-14 16:26:10|798.7|798.1|798.6|798|798.7|798.1|798.6|798|0
1644855980000|2022-02-14 16:26:20|||||||||4
1644855990000|2022-02-14 16:26:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|6
1644856000000|2022-02-14 16:26:40|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|12
1644856010000|2022-02-14 16:26:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|4
1644856020000|2022-02-14 16:27:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|4
1644856030000|2022-02-14 16:27:10|797.9|797.3|798|797.4|798|797.4|797.9|797.3|29
1644856040000|2022-02-14 16:27:20|798.2|797.6|798.1|797.5|798.2|797.6|798|797.4|19
1644856050000|2022-02-14 16:27:30|798.2|797.6|797.8|797.2|798.2|797.6|797.6|797|12
1644856060000|2022-02-14 16:27:40|797.7|797.1|798|797.4|798|797.4|797.7|797.1|6
1644856070000|2022-02-14 16:27:50|||||||||12
1644856080000|2022-02-14 16:28:00|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|13
1644856100000|2022-02-14 16:28:20|||||||||12
1644856110000|2022-02-14 16:28:30|797.9|797.3|798|797.4|798|797.4|797.9|797.3|0
1644856120000|2022-02-14 16:28:40|797.9|797.3|798.4|797.8|798.4|797.8|797.9|797.3|18
1644856130000|2022-02-14 16:28:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|4
1644856140000|2022-02-14 16:29:00|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|7
1644856150000|2022-02-14 16:29:10|||||||||3
1644856160000|2022-02-14 16:29:20|||||||||5
1644856170000|2022-02-14 16:29:30|||||||||4
1644856180000|2022-02-14 16:29:40|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|5
1644856190000|2022-02-14 16:29:50|798.2|797.6|798.4|797.8|798.4|797.8|798.2|797.6|6
1644856200000|2022-02-14 16:30:00|798.5|797.9|799.1|798.5|799.1|798.5|798.3|797.7|19
1644856210000|2022-02-14 16:30:10|799|798.4|799|798.4|799|798.4|799|798.4|3
1644856220000|2022-02-14 16:30:20|798.7|798.1|798|797.4|798.7|798.1|798|797.4|23
1644856230000|2022-02-14 16:30:30|797.9|797.3|798.1|797.5|798.1|797.5|797.7|797.1|7
1644856250000|2022-02-14 16:30:50|798.2|797.6|798|797.4|798.2|797.6|798|797.4|26
1644856260000|2022-02-14 16:31:00|798.1|797.5|798.1|797.5|798.2|797.6|798|797.4|10
1644856270000|2022-02-14 16:31:10|798|797.4|798.1|797.5|798.1|797.5|798|797.4|0
1644856280000|2022-02-14 16:31:20|798|797.4|798|797.4|798|797.4|798|797.4|8
1644856290000|2022-02-14 16:31:30|||||||||3
1644856300000|2022-02-14 16:31:40|||||||||3
1644856310000|2022-02-14 16:31:50|||||||||14
1644856320000|2022-02-14 16:32:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|4
1644856330000|2022-02-14 16:32:10|798.9|798.3|799.1|798.5|799.1|798.5|798.9|798.3|48
1644856340000|2022-02-14 16:32:20|799.2|798.6|798.7|798.1|799.2|798.6|798.7|798.1|12
1644856350000|2022-02-14 16:32:30|798.5|797.9|798.6|798|798.6|798|798.5|797.9|92
1644856360000|2022-02-14 16:32:40|798.5|797.9|798.2|797.6|798.5|797.9|798.2|797.6|11
1644856370000|2022-02-14 16:32:50|||||||||3
1644856380000|2022-02-14 16:33:00|798|797.4|797.5|796.9|798|797.4|797.3|796.7|18
1644856390000|2022-02-14 16:33:10|797.6|797|797.5|796.9|797.6|797|797.5|796.9|7
1644856400000|2022-02-14 16:33:20|797.7|797.1|797.6|797|797.7|797.1|797.6|797|4
1644856410000|2022-02-14 16:33:30|797.5|796.9|797.6|797|797.6|797|797.5|796.9|7
1644856420000|2022-02-14 16:33:40|797.7|797.1|798|797.4|798.1|797.5|797.7|797.1|12
1644856470000|2022-02-14 16:34:30|||||||||61
1644856480000|2022-02-14 16:34:40|||||||||6
1644856490000|2022-02-14 16:34:50|798.5|797.9|798.2|797.6|798.5|797.9|798.2|797.6|7
1644856500000|2022-02-14 16:35:00|798|797.4|798.2|797.6|798.2|797.6|798|797.4|8
1644856510000|2022-02-14 16:35:10|798|797.4|798|797.4|798|797.4|797.7|797.1|1
1644856520000|2022-02-14 16:35:20|797.9|797.3|798|797.4|798|797.4|797.7|797.1|20
1644856530000|2022-02-14 16:35:30|797.5|796.9|797.2|796.6|797.5|796.9|797.2|796.6|10
1644856540000|2022-02-14 16:35:40|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|3
1644856550000|2022-02-14 16:35:50|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|16
1644856560000|2022-02-14 16:36:00|797.4|796.8|797.7|797.1|797.7|797.1|797.4|796.8|5
1644856570000|2022-02-14 16:36:10|797.6|797|797.6|797|797.7|797.1|797.5|796.9|7
1644856580000|2022-02-14 16:36:20|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|8
1644856590000|2022-02-14 16:36:30|797.6|797|797.5|796.9|797.6|797|797.5|796.9|11
1644856600000|2022-02-14 16:36:40|||||||||2
1644856610000|2022-02-14 16:36:50|797.2|796.6|797|796.4|797.2|796.6|797|796.4|17
1644856620000|2022-02-14 16:37:00|796.7|796.1|797.1|796.5|797.1|796.5|796.7|796.1|16
1644856630000|2022-02-14 16:37:10|797|796.4|797|796.4|797.2|796.6|797|796.4|3
1644856640000|2022-02-14 16:37:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|10
1644856650000|2022-02-14 16:37:30|796.8|796.2|796.7|796.1|797|796.4|796.7|796.1|15
1644856660000|2022-02-14 16:37:40|||||||||8
1644856670000|2022-02-14 16:37:50|796.6|796|796.6|796|796.7|796.1|796.6|796|5
1644856680000|2022-02-14 16:38:00|796.5|795.9|796.4|795.8|796.5|795.9|796.2|795.6|8
1644856690000|2022-02-14 16:38:10|796.5|795.9|796.5|795.9|796.5|795.9|796.3|795.7|7
1644856700000|2022-02-14 16:38:20|||||||||7
1644856710000|2022-02-14 16:38:30|796.6|796|796.7|796.1|796.7|796.1|796.6|796|10
1644856720000|2022-02-14 16:38:40|||||||||19
1644856730000|2022-02-14 16:38:50|796.5|795.9|796.6|796|796.6|796|796.5|795.9|16
1644856740000|2022-02-14 16:39:00|||||||||7
1644856750000|2022-02-14 16:39:10|||||||||3
1644856760000|2022-02-14 16:39:20|||||||||3
1644856770000|2022-02-14 16:39:30|||||||||9
1644856780000|2022-02-14 16:39:40|||||||||7
1644856790000|2022-02-14 16:39:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|7
1644856800000|2022-02-14 16:40:00|796.6|796|796.6|796|796.7|796.1|796.6|796|9
1644856810000|2022-02-14 16:40:10|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|2
1644856820000|2022-02-14 16:40:20|796.6|796|796.6|796|796.6|796|796.6|796|6
1644856830000|2022-02-14 16:40:30|796.4|795.8|796.3|795.7|796.4|795.8|796.2|795.6|8
1644856840000|2022-02-14 16:40:40|796.2|795.6|795.8|795.2|796.3|795.7|795.8|795.2|25
1644856850000|2022-02-14 16:40:50|795.9|795.3|795.9|795.3|796.1|795.5|795.9|795.3|7
1644856860000|2022-02-14 16:41:00|796|795.4|795.9|795.3|796|795.4|795.9|795.3|2
1644856870000|2022-02-14 16:41:10|796|795.4|796|795.4|796|795.4|796|795.4|1
1644856880000|2022-02-14 16:41:20|||||||||4
1644856890000|2022-02-14 16:41:30|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|4
1644856900000|2022-02-14 16:41:40|796.2|795.6|796.1|795.5|796.3|795.7|796|795.4|9
1644856910000|2022-02-14 16:41:50|796.2|795.6|796.2|795.6|796.2|795.6|796.1|795.5|5
1644856920000|2022-02-14 16:42:00|796.1|795.5|796.1|795.5|796.2|795.6|796.1|795.5|14
1644856930000|2022-02-14 16:42:10|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|1
1644856940000|2022-02-14 16:42:20|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|12
1644856950000|2022-02-14 16:42:30|||||||||2
1644856960000|2022-02-14 16:42:40|796.6|796|796.6|796|796.6|796|796.6|796|4
1644856970000|2022-02-14 16:42:50|796.7|796.1|796.6|796|796.7|796.1|796.6|796|12
1644856980000|2022-02-14 16:43:00|796.7|796.1|796.6|796|796.7|796.1|796.6|796|2
1644856990000|2022-02-14 16:43:10|796.7|796.1|796.6|796|796.7|796.1|796.6|796|30
1644857000000|2022-02-14 16:43:20|||||||||2
1644857010000|2022-02-14 16:43:30|796.7|796.1|796.6|796|796.7|796.1|796.6|796|3
1644857020000|2022-02-14 16:43:40|796.8|796.2|797.2|796.6|797.2|796.6|796.8|796.2|15
1644857030000|2022-02-14 16:43:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|6
1644857040000|2022-02-14 16:44:00|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|5
1644857050000|2022-02-14 16:44:10|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|1
1644857060000|2022-02-14 16:44:20|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|7
1644857070000|2022-02-14 16:44:30|||||||||2
1644857080000|2022-02-14 16:44:40|796.9|796.3|796.6|796|796.9|796.3|796.6|796|6
1644857090000|2022-02-14 16:44:50|796.7|796.1|797|796.4|797|796.4|796.7|796.1|9
1644857100000|2022-02-14 16:45:00|||||||||5
1644857110000|2022-02-14 16:45:10|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|9
1644857120000|2022-02-14 16:45:20|797|796.4|797.1|796.5|797.2|796.6|797|796.4|12
1644857130000|2022-02-14 16:45:30|797|796.4|796.8|796.2|797|796.4|796.8|796.2|6
1644857140000|2022-02-14 16:45:40|797|796.4|796.8|796.2|797|796.4|796.8|796.2|1
1644857150000|2022-02-14 16:45:50|||||||||3
1644857160000|2022-02-14 16:46:00|796.7|796.1|796.6|796|796.8|796.2|796.5|795.9|16
1644857170000|2022-02-14 16:46:10|796.5|795.9|796.4|795.8|796.5|795.9|796.4|795.8|3
1644857180000|2022-02-14 16:46:20|796.6|796|796.6|796|796.6|796|796.6|796|7
1644857190000|2022-02-14 16:46:30|||||||||2
1644857200000|2022-02-14 16:46:40|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|3
1644857210000|2022-02-14 16:46:50|796.7|796.1|796.7|796.1|796.7|796.1|796.5|795.9|11
1644857220000|2022-02-14 16:47:00|797|796.4|796.8|796.2|797|796.4|796.8|796.2|6
1644857230000|2022-02-14 16:47:10|796.7|796.1|797|796.4|797|796.4|796.7|796.1|2
1644857240000|2022-02-14 16:47:20|||||||||3
1644857250000|2022-02-14 16:47:30|||||||||2
1644857260000|2022-02-14 16:47:40|796.8|796.2|797|796.4|797|796.4|796.8|796.2|3
1644857270000|2022-02-14 16:47:50|||||||||4
1644857280000|2022-02-14 16:48:00|797.2|796.6|797.6|797|797.8|797.2|797.2|796.6|21
1644857290000|2022-02-14 16:48:10|797.7|797.1|797.3|796.7|797.7|797.1|797.3|796.7|3
1644857300000|2022-02-14 16:48:20|797.4|796.8|797.3|796.7|797.6|797|797.3|796.7|0
1644857310000|2022-02-14 16:48:30|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|6
1644857320000|2022-02-14 16:48:40|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|12
1644857330000|2022-02-14 16:48:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|6
1644857340000|2022-02-14 16:49:00|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|5
1644857350000|2022-02-14 16:49:10|||||||||3
1644857360000|2022-02-14 16:49:20|797|796.4|797.1|796.5|797.1|796.5|796.7|796.1|34
1644857370000|2022-02-14 16:49:30|||||||||9
1644857380000|2022-02-14 16:49:40|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|5
1644857390000|2022-02-14 16:49:50|797|796.4|796.8|796.2|797|796.4|796.8|796.2|1
1644857400000|2022-02-14 16:50:00|796.9|796.3|796.7|796.1|797|796.4|796.7|796.1|7
1644857410000|2022-02-14 16:50:10|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|4
1644857420000|2022-02-14 16:50:20|796.5|795.9|796.3|795.7|796.5|795.9|796.2|795.6|14
1644857430000|2022-02-14 16:50:30|796.2|795.6|795.5|794.9|796.2|795.6|795.3|794.7|23
1644857440000|2022-02-14 16:50:40|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|7
1644857450000|2022-02-14 16:50:50|795.4|794.8|795.2|794.6|795.4|794.8|795.1|794.5|10
1644857460000|2022-02-14 16:51:00|795.1|794.5|795.3|794.7|795.5|794.9|795.1|794.5|26
1644857470000|2022-02-14 16:51:10|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|26
1644857480000|2022-02-14 16:51:20|795.3|794.7|794.7|794.1|795.4|794.8|794.7|794.1|24
1644857490000|2022-02-14 16:51:30|794.8|794.2|794.8|794.2|794.8|794.2|794.7|794.1|18
1644857500000|2022-02-14 16:51:40|794.6|794|794.2|793.6|794.6|794|794.2|793.6|14
1644857510000|2022-02-14 16:51:50|794.3|793.7|794|793.4|794.3|793.7|794|793.4|16
1644857520000|2022-02-14 16:52:00|793.9|793.3|793.8|793.2|793.9|793.3|793.7|793.1|9
1644857530000|2022-02-14 16:52:10|793.7|793.1|793.4|792.8|793.7|793.1|793.4|792.8|27
1644857540000|2022-02-14 16:52:20|793.6|793|793.2|792.6|793.6|793|793.1|792.5|29
1644857550000|2022-02-14 16:52:30|793.3|792.7|793.3|792.7|793.4|792.8|793.3|792.7|20
1644857560000|2022-02-14 16:52:40|793.2|792.6|793.7|793.1|793.7|793.1|793.2|792.6|13
1644857570000|2022-02-14 16:52:50|793.8|793.2|794.1|793.5|794.2|793.6|793.8|793.2|19
1644857580000|2022-02-14 16:53:00|794.2|793.6|794.1|793.5|794.2|793.6|794.1|793.5|6
1644857590000|2022-02-14 16:53:10|794.2|793.6|794|793.4|794.2|793.6|793.9|793.3|15
1644857600000|2022-02-14 16:53:20|794.1|793.5|794.2|793.6|794.2|793.6|794.1|793.5|2
1644857610000|2022-02-14 16:53:30|794.1|793.5|794.3|793.7|794.3|793.7|794|793.4|15
1644857620000|2022-02-14 16:53:40|||||||||1
1644857630000|2022-02-14 16:53:50|||||||||9
1644857640000|2022-02-14 16:54:00|794.2|793.6|794.1|793.5|794.5|793.9|794.1|793.5|16
1644857650000|2022-02-14 16:54:10|794.3|793.7|794.2|793.6|794.3|793.7|794.2|793.6|25
1644857660000|2022-02-14 16:54:20|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|3
1644857670000|2022-02-14 16:54:30|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|6
1644857680000|2022-02-14 16:54:40|794.7|794.1|794.5|793.9|794.7|794.1|794.5|793.9|13
1644857690000|2022-02-14 16:54:50|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|9
1644857700000|2022-02-14 16:55:00|795|794.4|795.1|794.5|795.1|794.5|794.8|794.2|17
1644857710000|2022-02-14 16:55:10|795|794.4|795.1|794.5|795.2|794.6|795|794.4|6
1644857720000|2022-02-14 16:55:20|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|6
1644857730000|2022-02-14 16:55:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|6
1644857740000|2022-02-14 16:55:40|795.3|794.7|795|794.4|795.4|794.8|795|794.4|36
1644857750000|2022-02-14 16:55:50|795.1|794.5|795|794.4|795.1|794.5|795|794.4|1
1644857760000|2022-02-14 16:56:00|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|12
1644857770000|2022-02-14 16:56:10|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1644857780000|2022-02-14 16:56:20|795.5|794.9|795.5|794.9|795.5|794.9|795.3|794.7|4
1644857790000|2022-02-14 16:56:30|||||||||8
1644857800000|2022-02-14 16:56:40|795.6|795|795.7|795.1|795.7|795.1|795.6|795|15
1644857810000|2022-02-14 16:56:50|795.5|794.9|795.7|795.1|795.7|795.1|795.5|794.9|11
1644857820000|2022-02-14 16:57:00|795.8|795.2|795.8|795.2|795.8|795.2|795.7|795.1|10
1644857830000|2022-02-14 16:57:10|795.7|795.1|796|795.4|796|795.4|795.6|795|13
1644857850000|2022-02-14 16:57:30|795.8|795.2|796|795.4|796|795.4|795.8|795.2|6
1644857860000|2022-02-14 16:57:40|795.8|795.2|796|795.4|796|795.4|795.8|795.2|6
1644857870000|2022-02-14 16:57:50|795.8|795.2|796|795.4|796|795.4|795.8|795.2|2
1644857880000|2022-02-14 16:58:00|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|6
1644857890000|2022-02-14 16:58:10|795.7|795.1|796|795.4|796|795.4|795.7|795.1|7
1644857900000|2022-02-14 16:58:20|||||||||2
1644857910000|2022-02-14 16:58:30|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|22
1644857920000|2022-02-14 16:58:40|796|795.4|796|795.4|796|795.4|796|795.4|4
1644857930000|2022-02-14 16:58:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|3
1644857940000|2022-02-14 16:59:00|796|795.4|796|795.4|796|795.4|796|795.4|19
1644857950000|2022-02-14 16:59:10|796.1|795.5|796|795.4|796.1|795.5|796|795.4|9
1644857960000|2022-02-14 16:59:20|795.8|795.2|795.7|795.1|795.8|795.2|795.6|795|4
1644857970000|2022-02-14 16:59:30|795.6|795|795.6|795|795.6|795|795.6|795|3
1644857980000|2022-02-14 16:59:40|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|10
1644857990000|2022-02-14 16:59:50|795.6|795|795.6|795|795.6|795|795.6|795|3
1644858000000|2022-02-14 17:00:00|795.8|795.2|796|795.4|796|795.4|795.7|795.1|8
1644858010000|2022-02-14 17:00:10|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|0
1644858020000|2022-02-14 17:00:20|||||||||1
1644858030000|2022-02-14 17:00:30|795.6|795|795.5|794.9|795.6|795|795.5|794.9|12
1644858040000|2022-02-14 17:00:40|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|17
1644858050000|2022-02-14 17:00:50|796|795.4|795.8|795.2|796|795.4|795.8|795.2|4
1644858060000|2022-02-14 17:01:00|795.9|795.3|796.5|795.9|796.6|796|795.8|795.2|13
1644858080000|2022-02-14 17:01:20|796.6|796|796.6|796|796.6|796|796.6|796|0
1644858090000|2022-02-14 17:01:30|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|6
1644858100000|2022-02-14 17:01:40|796.3|795.7|796.2|795.6|796.5|795.9|796.2|795.6|4
1644858110000|2022-02-14 17:01:50|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|6
1644858120000|2022-02-14 17:02:00|796.3|795.7|796.3|795.7|796.3|795.7|796.2|795.6|3
1644858130000|2022-02-14 17:02:10|796.1|795.5|796.1|795.5|796.3|795.7|796.1|795.5|9
1644858150000|2022-02-14 17:02:30|796|795.4|796.2|795.6|796.2|795.6|796|795.4|13
1644858160000|2022-02-14 17:02:40|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|3
1644858170000|2022-02-14 17:02:50|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|3
1644858180000|2022-02-14 17:03:00|||||||||5
1644858190000|2022-02-14 17:03:10|||||||||1
1644858200000|2022-02-14 17:03:20|||||||||2
1644858210000|2022-02-14 17:03:30|||||||||5
1644858220000|2022-02-14 17:03:40|796.4|795.8|796.3|795.7|796.5|795.9|796.2|795.6|3
1644858230000|2022-02-14 17:03:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|2
1644858240000|2022-02-14 17:04:00|796|795.4|796|795.4|796.2|795.6|796|795.4|2
1644858260000|2022-02-14 17:04:20|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|4
1644858270000|2022-02-14 17:04:30|795.6|795|795.7|795.1|795.7|795.1|795.6|795|12
1644858280000|2022-02-14 17:04:40|||||||||2
1644858300000|2022-02-14 17:05:00|795.6|795|795.6|795|795.6|795|795.6|795|4
1644858310000|2022-02-14 17:05:10|795.7|795.1|795.4|794.8|795.7|795.1|795.4|794.8|6
1644858320000|2022-02-14 17:05:20|||||||||8
1644858330000|2022-02-14 17:05:30|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|4
1644858340000|2022-02-14 17:05:40|||||||||2
1644858360000|2022-02-14 17:06:00|795.6|795|796.1|795.5|796.2|795.6|795.5|794.9|41
1644858370000|2022-02-14 17:06:10|796|795.4|795.8|795.2|796.2|795.6|795.8|795.2|17
1644858380000|2022-02-14 17:06:20|796|795.4|795.8|795.2|796|795.4|795.8|795.2|5
1644858390000|2022-02-14 17:06:30|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|9
1644858400000|2022-02-14 17:06:40|796|795.4|796|795.4|796|795.4|795.8|795.2|21
1644858420000|2022-02-14 17:07:00|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|4
1644858440000|2022-02-14 17:07:20|||||||||4
1644858450000|2022-02-14 17:07:30|795.8|795.2|795.5|794.9|795.8|795.2|795.5|794.9|13
1644858460000|2022-02-14 17:07:40|795.6|795|795.6|795|795.7|795.1|795.5|794.9|25
1644858470000|2022-02-14 17:07:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|1
1644858480000|2022-02-14 17:08:00|||||||||2
1644858490000|2022-02-14 17:08:10|||||||||34
1644858500000|2022-02-14 17:08:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|4
1644858510000|2022-02-14 17:08:30|||||||||6
1644858520000|2022-02-14 17:08:40|||||||||2
1644858530000|2022-02-14 17:08:50|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|7
1644858540000|2022-02-14 17:09:00|795.5|794.9|795.7|795.1|795.7|795.1|795.5|794.9|16
1644858550000|2022-02-14 17:09:10|||||||||1
1644858560000|2022-02-14 17:09:20|796.2|795.6|796.2|795.6|796.5|795.9|796.1|795.5|7
1644858570000|2022-02-14 17:09:30|796.1|795.5|796.5|795.9|796.5|795.9|796.1|795.5|11
1644858580000|2022-02-14 17:09:40|796.2|795.6|796.5|795.9|796.5|795.9|796.2|795.6|9
1644858590000|2022-02-14 17:09:50|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|3
1644858600000|2022-02-14 17:10:00|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|10
1644858610000|2022-02-14 17:10:10|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|9
1644858620000|2022-02-14 17:10:20|||||||||1
1644858630000|2022-02-14 17:10:30|796.4|795.8|796.7|796.1|796.7|796.1|796.3|795.7|13
1644858640000|2022-02-14 17:10:40|796.6|796|796.5|795.9|796.6|796|796.5|795.9|5
1644858650000|2022-02-14 17:10:50|||||||||5
1644858660000|2022-02-14 17:11:00|796.4|795.8|796.5|795.9|796.5|795.9|796.3|795.7|2
1644858670000|2022-02-14 17:11:10|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|10
1644858680000|2022-02-14 17:11:20|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|5
1644858690000|2022-02-14 17:11:30|796.3|795.7|796.2|795.6|796.3|795.7|796.2|795.6|8
1644858700000|2022-02-14 17:11:40|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|16
1644858710000|2022-02-14 17:11:50|||||||||3
1644858720000|2022-02-14 17:12:00|796.4|795.8|796.3|795.7|796.4|795.8|796.2|795.6|9
1644858730000|2022-02-14 17:12:10|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|1
1644858740000|2022-02-14 17:12:20|796.5|795.9|796.1|795.5|796.5|795.9|795.8|795.2|39
1644858750000|2022-02-14 17:12:30|796.2|795.6|795.8|795.2|796.2|795.6|795.8|795.2|7
1644858760000|2022-02-14 17:12:40|796.1|795.5|796|795.4|796.1|795.5|795.8|795.2|23
1644858770000|2022-02-14 17:12:50|795.8|795.2|795.7|795.1|795.8|795.2|795.6|795|3
1644858780000|2022-02-14 17:13:00|||||||||3
1644858790000|2022-02-14 17:13:10|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|17
1644858800000|2022-02-14 17:13:20|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|2
1644858810000|2022-02-14 17:13:30|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|9
1644858820000|2022-02-14 17:13:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|22
1644858830000|2022-02-14 17:13:50|796.2|795.6|796.2|795.6|796.3|795.7|796.2|795.6|1
1644858840000|2022-02-14 17:14:00|796.4|795.8|796.5|795.9|796.5|795.9|796.4|795.8|22
1644858850000|2022-02-14 17:14:10|||||||||1
1644858860000|2022-02-14 17:14:20|796.6|796|796.6|796|796.6|796|796.6|796|4
1644858870000|2022-02-14 17:14:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|5
1644858880000|2022-02-14 17:14:40|||||||||4
1644858890000|2022-02-14 17:14:50|796.6|796|796.5|795.9|796.6|796|796.5|795.9|9
1644858900000|2022-02-14 17:15:00|796.6|796|796.6|796|796.6|796|796.6|796|3
1644858910000|2022-02-14 17:15:10|796.5|795.9|796.5|795.9|796.6|796|796.5|795.9|0
1644858920000|2022-02-14 17:15:20|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|14
1644858930000|2022-02-14 17:15:30|796.5|795.9|796.7|796.1|796.7|796.1|796.5|795.9|14
1644858940000|2022-02-14 17:15:40|796.9|796.3|796.8|796.2|797|796.4|796.8|796.2|9
1644858950000|2022-02-14 17:15:50|796.6|796|796.6|796|796.6|796|796.6|796|8
1644858960000|2022-02-14 17:16:00|796.7|796.1|796.7|796.1|796.7|796.1|796.3|795.7|12
1644858970000|2022-02-14 17:16:10|796.6|796|796.1|795.5|796.6|796|796|795.4|12
1644858980000|2022-02-14 17:16:20|796|795.4|796.2|795.6|796.2|795.6|796|795.4|4
1644858990000|2022-02-14 17:16:30|||||||||4
1644859000000|2022-02-14 17:16:40|||||||||1
1644859010000|2022-02-14 17:16:50|||||||||7
1644859020000|2022-02-14 17:17:00|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|5
1644859030000|2022-02-14 17:17:10|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|1
1644859040000|2022-02-14 17:17:20|||||||||1
1644859050000|2022-02-14 17:17:30|||||||||4
1644859060000|2022-02-14 17:17:40|796.3|795.7|796.5|795.9|796.5|795.9|796.3|795.7|14
1644859080000|2022-02-14 17:18:00|||||||||3
1644859100000|2022-02-14 17:18:20|||||||||1
1644859110000|2022-02-14 17:18:30|||||||||8
1644859120000|2022-02-14 17:18:40|796.6|796|796.2|795.6|796.6|796|796|795.4|12
1644859140000|2022-02-14 17:19:00|796.3|795.7|796.3|795.7|796.5|795.9|796.3|795.7|8
1644859150000|2022-02-14 17:19:10|||||||||1
1644859160000|2022-02-14 17:19:20|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|1
1644859170000|2022-02-14 17:19:30|796.3|795.7|795.7|795.1|796.3|795.7|795.5|794.9|27
1644859180000|2022-02-14 17:19:40|795.8|795.2|795.6|795|795.8|795.2|795.6|795|16
1644859190000|2022-02-14 17:19:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|2
1644859200000|2022-02-14 17:20:00|795.6|795|795.6|795|795.8|795.2|795.6|795|30
1644859210000|2022-02-14 17:20:10|795.5|794.9|795.6|795|795.6|795|795.5|794.9|1
1644859220000|2022-02-14 17:20:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|12
1644859230000|2022-02-14 17:20:30|795|794.4|795.1|794.5|795.1|794.5|795|794.4|5
1644859240000|2022-02-14 17:20:40|795|794.4|795|794.4|795|794.4|795|794.4|2
1644859250000|2022-02-14 17:20:50|795.1|794.5|795.2|794.6|795.3|794.7|795.1|794.5|3
1644859260000|2022-02-14 17:21:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|4
1644859270000|2022-02-14 17:21:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|3
1644859280000|2022-02-14 17:21:20|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|8
1644859290000|2022-02-14 17:21:30|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|9
1644859300000|2022-02-14 17:21:40|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|3
1644859310000|2022-02-14 17:21:50|795.2|794.6|795.5|794.9|795.5|794.9|795.2|794.6|3
1644859320000|2022-02-14 17:22:00|795.6|795|795.6|795|795.6|795|795.6|795|3
1644859330000|2022-02-14 17:22:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|1
1644859340000|2022-02-14 17:22:20|795.6|795|795.6|795|795.6|795|795.6|795|1
1644859350000|2022-02-14 17:22:30|795.5|794.9|795.5|794.9|795.6|795|795.5|794.9|11
1644859360000|2022-02-14 17:22:40|795.6|795|795.7|795.1|795.7|795.1|795.6|795|9
1644859370000|2022-02-14 17:22:50|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|7
1644859380000|2022-02-14 17:23:00|795.8|795.2|796.3|795.7|796.3|795.7|795.7|795.1|6
1644859390000|2022-02-14 17:23:10|796.5|795.9|796.6|796|796.6|796|796.5|795.9|2
1644859400000|2022-02-14 17:23:20|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|3
1644859410000|2022-02-14 17:23:30|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|10
1644859420000|2022-02-14 17:23:40|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|1
1644859430000|2022-02-14 17:23:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|1
1644859440000|2022-02-14 17:24:00|796|795.4|796|795.4|796|795.4|796|795.4|13
1644859450000|2022-02-14 17:24:10|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|3
1644859460000|2022-02-14 17:24:20|||||||||3
1644859470000|2022-02-14 17:24:30|795.5|794.9|795.6|795|795.6|795|795.3|794.7|12
1644859480000|2022-02-14 17:24:40|795.7|795.1|795.8|795.2|795.8|795.2|795.6|795|9
1644859500000|2022-02-14 17:25:00|795.6|795|795.1|794.5|795.6|795|795.1|794.5|9
1644859510000|2022-02-14 17:25:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1644859530000|2022-02-14 17:25:30|795.5|794.9|795.7|795.1|795.9|795.3|795.5|794.9|34
1644859540000|2022-02-14 17:25:40|||||||||2
1644859550000|2022-02-14 17:25:50|795.6|795|795.5|794.9|795.6|795|795.5|794.9|9
1644859560000|2022-02-14 17:26:00|795.6|795|795.7|795.1|795.7|795.1|795.6|795|8
1644859570000|2022-02-14 17:26:10|795.6|795|795.6|795|795.6|795|795.6|795|1
1644859580000|2022-02-14 17:26:20|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|12
1644859590000|2022-02-14 17:26:30|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|10
1644859600000|2022-02-14 17:26:40|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|1
1644859610000|2022-02-14 17:26:50|795.4|794.8|795.8|795.2|795.8|795.2|795.4|794.8|3
1644859620000|2022-02-14 17:27:00|||||||||3
1644859630000|2022-02-14 17:27:10|||||||||1
1644859640000|2022-02-14 17:27:20|||||||||26
1644859650000|2022-02-14 17:27:30|795.7|795.1|795.6|795|795.8|795.2|795.6|795|8
1644859660000|2022-02-14 17:27:40|795.7|795.1|795.6|795|795.7|795.1|795.6|795|8
1644859670000|2022-02-14 17:27:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1644859680000|2022-02-14 17:28:00|795.6|795|795.6|795|795.6|795|795.6|795|2
1644859690000|2022-02-14 17:28:10|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|21
1644859700000|2022-02-14 17:28:20|||||||||2
1644859710000|2022-02-14 17:28:30|795.2|794.6|794.9|794.3|795.2|794.6|794.8|794.2|12
1644859720000|2022-02-14 17:28:40|||||||||2
1644859730000|2022-02-14 17:28:50|795|794.4|795.1|794.5|795.2|794.6|795|794.4|4
1644859740000|2022-02-14 17:29:00|795.2|794.6|795.2|794.6|795.2|794.6|795.1|794.5|5
1644859750000|2022-02-14 17:29:10|795.3|794.7|795.3|794.7|795.3|794.7|795.2|794.6|4
1644859760000|2022-02-14 17:29:20|||||||||2
1644859770000|2022-02-14 17:29:30|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|9
1644859780000|2022-02-14 17:29:40|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|5
1644859790000|2022-02-14 17:29:50|795.9|795.3|795.9|795.3|795.9|795.3|795.7|795.1|11
1644859800000|2022-02-14 17:30:00|795.8|795.2|795.9|795.3|795.9|795.3|795.7|795.1|6
1644859810000|2022-02-14 17:30:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|1
1644859820000|2022-02-14 17:30:20|795.7|795.1|795.7|795.1|795.9|795.3|795.7|795.1|4
1644859830000|2022-02-14 17:30:30|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|4
1644859840000|2022-02-14 17:30:40|795.8|795.2|795.7|795.1|795.9|795.3|795.7|795.1|3
1644859860000|2022-02-14 17:31:00|795.9|795.3|796.2|795.6|796.2|795.6|795.9|795.3|17
1644859870000|2022-02-14 17:31:10|795.9|795.3|795.9|795.3|796|795.4|795.9|795.3|6
1644859880000|2022-02-14 17:31:20|795.8|795.2|795.9|795.3|795.9|795.3|795.8|795.2|1
1644859890000|2022-02-14 17:31:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|7
1644859900000|2022-02-14 17:31:40|795.7|795.1|795.8|795.2|795.8|795.2|795.7|795.1|3
1644859910000|2022-02-14 17:31:50|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|1
1644859920000|2022-02-14 17:32:00|795.8|795.2|795.7|795.1|795.9|795.3|795.7|795.1|5
1644859940000|2022-02-14 17:32:20|||||||||1
1644859950000|2022-02-14 17:32:30|||||||||4
1644859960000|2022-02-14 17:32:40|795.9|795.3|795.7|795.1|795.9|795.3|795.7|795.1|6
1644859970000|2022-02-14 17:32:50|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|9
1644859980000|2022-02-14 17:33:00|795.7|795.1|795.7|795.1|795.7|795.1|795.6|795|4
1644859990000|2022-02-14 17:33:10|795.6|795|795.6|795|795.6|795|795.6|795|9
1644860000000|2022-02-14 17:33:20|795.5|794.9|795.6|795|795.6|795|795.4|794.8|4
1644860010000|2022-02-14 17:33:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|4
1644860020000|2022-02-14 17:33:40|795.6|795|795.4|794.8|795.6|795|795.4|794.8|1
1644860040000|2022-02-14 17:34:00|795.6|795|795.4|794.8|795.6|795|795.4|794.8|10
1644860050000|2022-02-14 17:34:10|||||||||5
1644860070000|2022-02-14 17:34:30|||||||||4
1644860090000|2022-02-14 17:34:50|795.5|794.9|795.7|795.1|795.7|795.1|795.4|794.8|12
1644860100000|2022-02-14 17:35:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|4
1644860110000|2022-02-14 17:35:10|795.8|795.2|795.7|795.1|795.8|795.2|795.7|795.1|3
1644860120000|2022-02-14 17:35:20|795.4|794.8|795.4|794.8|795.6|795|795.4|794.8|2
1644860130000|2022-02-14 17:35:30|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|6
1644860140000|2022-02-14 17:35:40|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|1
1644860150000|2022-02-14 17:35:50|795.5|794.9|795.6|795|795.6|795|795.4|794.8|2
1644860160000|2022-02-14 17:36:00|||||||||3
1644860170000|2022-02-14 17:36:10|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1644860180000|2022-02-14 17:36:20|||||||||1
1644860190000|2022-02-14 17:36:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|12
1644860200000|2022-02-14 17:36:40|||||||||3
1644860210000|2022-02-14 17:36:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|5
1644860220000|2022-02-14 17:37:00|||||||||2
1644860230000|2022-02-14 17:37:10|795.6|795|795.4|794.8|795.6|795|795.4|794.8|5
1644860240000|2022-02-14 17:37:20|795.2|794.6|795.3|794.7|795.3|794.7|795.1|794.5|7
1644860250000|2022-02-14 17:37:30|795.2|794.6|794.8|794.2|795.2|794.6|794.7|794.1|42
1644860260000|2022-02-14 17:37:40|794.9|794.3|795.1|794.5|795.1|794.5|794.9|794.3|3
1644860270000|2022-02-14 17:37:50|795|794.4|795.2|794.6|795.2|794.6|795|794.4|1
1644860280000|2022-02-14 17:38:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|2
1644860290000|2022-02-14 17:38:10|795|794.4|794.9|794.3|795|794.4|794.9|794.3|2
1644860300000|2022-02-14 17:38:20|794.8|794.2|794.8|794.2|794.9|794.3|794.8|794.2|1
1644860310000|2022-02-14 17:38:30|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|5
1644860320000|2022-02-14 17:38:40|||||||||3
1644860330000|2022-02-14 17:38:50|||||||||3
1644860340000|2022-02-14 17:39:00|794.6|794|794.6|794|794.6|794|794.6|794|7
1644860350000|2022-02-14 17:39:10|794.7|794.1|794.6|794|794.7|794.1|794.6|794|1
1644860360000|2022-02-14 17:39:20|794.5|793.9|794.6|794|794.6|794|794.5|793.9|1
1644860370000|2022-02-14 17:39:30|794.7|794.1|794.5|793.9|794.7|794.1|794.5|793.9|4
1644860380000|2022-02-14 17:39:40|794.6|794|794.1|793.5|794.6|794|794.1|793.5|4
1644860390000|2022-02-14 17:39:50|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|4
1644860400000|2022-02-14 17:40:00|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|4
1644860410000|2022-02-14 17:40:10|794.6|794|794.7|794.1|794.7|794.1|794.5|793.9|4
1644860420000|2022-02-14 17:40:20|||||||||2
1644860430000|2022-02-14 17:40:30|||||||||5
1644860440000|2022-02-14 17:40:40|||||||||2
1644860460000|2022-02-14 17:41:00|794.5|793.9|794.6|794|794.7|794.1|794.4|793.8|6
1644860470000|2022-02-14 17:41:10|794.7|794.1|794.4|793.8|794.7|794.1|794.4|793.8|3
1644860480000|2022-02-14 17:41:20|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1644860490000|2022-02-14 17:41:30|||||||||4
1644860500000|2022-02-14 17:41:40|||||||||3
1644860520000|2022-02-14 17:42:00|794.2|793.6|794.2|793.6|794.2|793.6|794.1|793.5|8
1644860530000|2022-02-14 17:42:10|||||||||33
1644860540000|2022-02-14 17:42:20|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1644860550000|2022-02-14 17:42:30|||||||||4
1644860560000|2022-02-14 17:42:40|794|793.4|794|793.4|794|793.4|794|793.4|0
1644860570000|2022-02-14 17:42:50|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|12
1644860580000|2022-02-14 17:43:00|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|4
1644860600000|2022-02-14 17:43:20|||||||||7
1644860610000|2022-02-14 17:43:30|||||||||4
1644860620000|2022-02-14 17:43:40|||||||||2
1644860630000|2022-02-14 17:43:50|||||||||1
1644860640000|2022-02-14 17:44:00|794.4|793.8|794|793.4|794.4|793.8|794|793.4|5
1644860650000|2022-02-14 17:44:10|794.1|793.5|794.1|793.5|794.2|793.6|794.1|793.5|4
1644860670000|2022-02-14 17:44:30|||||||||6
1644860680000|2022-02-14 17:44:40|794|793.4|794.1|793.5|794.1|793.5|794|793.4|7
1644860690000|2022-02-14 17:44:50|794|793.4|793.7|793.1|794|793.4|793.7|793.1|2
1644860700000|2022-02-14 17:45:00|793.8|793.2|793.7|793.1|793.8|793.2|793.7|793.1|4
1644860730000|2022-02-14 17:45:30|||||||||4
1644860740000|2022-02-14 17:45:40|||||||||8
1644860750000|2022-02-14 17:45:50|||||||||1
1644860760000|2022-02-14 17:46:00|794|793.4|794|793.4|794.1|793.5|794|793.4|9
1644860770000|2022-02-14 17:46:10|||||||||2
1644860780000|2022-02-14 17:46:20|794.2|793.6|794.1|793.5|794.2|793.6|794.1|793.5|5
1644860790000|2022-02-14 17:46:30|794.2|793.6|794.2|793.6|794.3|793.7|794.2|793.6|7
1644860800000|2022-02-14 17:46:40|794.3|793.7|794.2|793.6|794.3|793.7|794.2|793.6|0
1644860810000|2022-02-14 17:46:50|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|8
1644860820000|2022-02-14 17:47:00|794.2|793.6|794.2|793.6|794.3|793.7|794.2|793.6|4
1644860830000|2022-02-14 17:47:10|794.3|793.7|794.3|793.7|794.3|793.7|794.2|793.6|1
1644860840000|2022-02-14 17:47:20|794.4|793.8|794.2|793.6|794.4|793.8|794.2|793.6|7
1644860850000|2022-02-14 17:47:30|||||||||5
1644860860000|2022-02-14 17:47:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|15
1644860870000|2022-02-14 17:47:50|||||||||2
1644860880000|2022-02-14 17:48:00|||||||||3
1644860890000|2022-02-14 17:48:10|794.6|794|794.6|794|794.6|794|794.5|793.9|3
1644860900000|2022-02-14 17:48:20|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1644860910000|2022-02-14 17:48:30|||||||||18
1644860920000|2022-02-14 17:48:40|794.6|794|794.6|794|794.6|794|794.6|794|3
1644860930000|2022-02-14 17:48:50|794.7|794.1|794.9|794.3|794.9|794.3|794.7|794.1|2
1644860940000|2022-02-14 17:49:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|2
1644860950000|2022-02-14 17:49:10|||||||||1
1644860960000|2022-02-14 17:49:20|794.8|794.2|794.5|793.9|794.8|794.2|794.5|793.9|10
1644860970000|2022-02-14 17:49:30|794.6|794|794.5|793.9|794.6|794|794.5|793.9|6
1644860980000|2022-02-14 17:49:40|794.6|794|794.6|794|794.6|794|794.6|794|3
1644860990000|2022-02-14 17:49:50|794.5|793.9|794.7|794.1|794.7|794.1|794.5|793.9|4
1644861000000|2022-02-14 17:50:00|794.6|794|794.6|794|794.6|794|794.6|794|4
1644861010000|2022-02-14 17:50:10|794.5|793.9|794.6|794|794.6|794|794.5|793.9|2
1644861030000|2022-02-14 17:50:30|||||||||5
1644861040000|2022-02-14 17:50:40|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|4
1644861050000|2022-02-14 17:50:50|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1644861060000|2022-02-14 17:51:00|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|6
1644861080000|2022-02-14 17:51:20|||||||||8
1644861090000|2022-02-14 17:51:30|794.7|794.1|794.7|794.1|794.9|794.3|794.7|794.1|17
1644861100000|2022-02-14 17:51:40|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1644861110000|2022-02-14 17:51:50|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|1
1644861120000|2022-02-14 17:52:00|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|3
1644861130000|2022-02-14 17:52:10|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|2
1644861140000|2022-02-14 17:52:20|794.7|794.1|795|794.4|795|794.4|794.7|794.1|8
1644861150000|2022-02-14 17:52:30|||||||||5
1644861160000|2022-02-14 17:52:40|795.2|794.6|795.2|794.6|795.3|794.7|795.2|794.6|14
1644861170000|2022-02-14 17:52:50|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1644861180000|2022-02-14 17:53:00|795.4|794.8|795.3|794.7|795.4|794.8|795.2|794.6|7
1644861200000|2022-02-14 17:53:20|||||||||5
1644861210000|2022-02-14 17:53:30|795.4|794.8|795.2|794.6|795.4|794.8|795.2|794.6|4
1644861220000|2022-02-14 17:53:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1644861240000|2022-02-14 17:54:00|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|4
1644861250000|2022-02-14 17:54:10|||||||||1
1644861260000|2022-02-14 17:54:20|795.4|794.8|795.5|794.9|795.5|794.9|795.4|794.8|17
1644861270000|2022-02-14 17:54:30|795.7|795.1|795.5|794.9|795.7|795.1|795.5|794.9|11
1644861280000|2022-02-14 17:54:40|795.6|795|795.6|795|795.6|795|795.6|795|1
1644861290000|2022-02-14 17:54:50|795.5|794.9|795.5|794.9|795.6|795|795.5|794.9|0
1644861300000|2022-02-14 17:55:00|795.2|794.6|795.1|794.5|795.3|794.7|795.1|794.5|17
1644861310000|2022-02-14 17:55:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|6
1644861320000|2022-02-14 17:55:20|||||||||2
1644861330000|2022-02-14 17:55:30|||||||||4
1644861340000|2022-02-14 17:55:40|||||||||1
1644861350000|2022-02-14 17:55:50|795.4|794.8|795|794.4|795.4|794.8|795|794.4|1
1644861360000|2022-02-14 17:56:00|||||||||5
1644861370000|2022-02-14 17:56:10|795.1|794.5|795|794.4|795.1|794.5|795|794.4|2
1644861380000|2022-02-14 17:56:20|794.8|794.2|795|794.4|795|794.4|794.8|794.2|5
1644861390000|2022-02-14 17:56:30|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|9
1644861400000|2022-02-14 17:56:40|||||||||1
1644861410000|2022-02-14 17:56:50|795|794.4|795|794.4|795|794.4|795|794.4|0
1644861420000|2022-02-14 17:57:00|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|7
1644861430000|2022-02-14 17:57:10|795|794.4|795|794.4|795|794.4|795|794.4|7
1644861450000|2022-02-14 17:57:30|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|11
1644861460000|2022-02-14 17:57:40|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|3
1644861480000|2022-02-14 17:58:00|794.6|794|794.7|794.1|794.7|794.1|794.6|794|8
1644861490000|2022-02-14 17:58:10|||||||||1
1644861510000|2022-02-14 17:58:30|||||||||6
1644861520000|2022-02-14 17:58:40|||||||||2
1644861530000|2022-02-14 17:58:50|||||||||1
1644861540000|2022-02-14 17:59:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|2
1644861550000|2022-02-14 17:59:10|794.7|794.1|794.5|793.9|794.7|794.1|794.5|793.9|5
1644861560000|2022-02-14 17:59:20|||||||||19
1644861570000|2022-02-14 17:59:30|||||||||3
1644861580000|2022-02-14 17:59:40|||||||||3
1644861590000|2022-02-14 17:59:50|794.7|794.1|794.7|794.1|794.8|794.2|794.7|794.1|4
1644861600000|2022-02-14 18:00:00|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|21
1644861610000|2022-02-14 18:00:10|||||||||19
1644861620000|2022-02-14 18:00:20|794.1|793.5|794|793.4|794.1|793.5|794|793.4|9
1644861630000|2022-02-14 18:00:30|||||||||5
1644861640000|2022-02-14 18:00:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|5
1644861650000|2022-02-14 18:00:50|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1644861660000|2022-02-14 18:01:00|793.8|793.2|793.8|793.2|794|793.4|793.8|793.2|13
1644861670000|2022-02-14 18:01:10|793.9|793.3|793.7|793.1|793.9|793.3|793.7|793.1|2
1644861680000|2022-02-14 18:01:20|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|35
1644861690000|2022-02-14 18:01:30|793.6|793|793.6|793|793.6|793|793.5|792.9|23
1644861700000|2022-02-14 18:01:40|793.7|793.1|793.7|793.1|793.7|793.1|793.6|793|3
1644861710000|2022-02-14 18:01:50|793.6|793|793.4|792.8|793.6|793|793.4|792.8|10
1644861720000|2022-02-14 18:02:00|793.3|792.7|793.6|793|793.6|793|793.3|792.7|4
1644861730000|2022-02-14 18:02:10|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|1
1644861750000|2022-02-14 18:02:30|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|12
1644861760000|2022-02-14 18:02:40|||||||||1
1644861770000|2022-02-14 18:02:50|||||||||10
1644861780000|2022-02-14 18:03:00|||||||||6
1644861790000|2022-02-14 18:03:10|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1644861800000|2022-02-14 18:03:20|793.8|793.2|793.9|793.3|793.9|793.3|793.7|793.1|3
1644861810000|2022-02-14 18:03:30|||||||||8
1644861820000|2022-02-14 18:03:40|794|793.4|793.9|793.3|794|793.4|793.9|793.3|3
1644861830000|2022-02-14 18:03:50|794|793.4|793.9|793.3|794|793.4|793.9|793.3|2
1644861840000|2022-02-14 18:04:00|794|793.4|793.7|793.1|794|793.4|793.7|793.1|4
1644861850000|2022-02-14 18:04:10|||||||||2
1644861860000|2022-02-14 18:04:20|||||||||2
1644861870000|2022-02-14 18:04:30|794|793.4|794.2|793.6|794.2|793.6|794|793.4|32
1644861880000|2022-02-14 18:04:40|794.1|793.5|794.2|793.6|794.2|793.6|794.1|793.5|2
1644861890000|2022-02-14 18:04:50|794|793.4|794|793.4|794|793.4|794|793.4|0
1644861900000|2022-02-14 18:05:00|794.1|793.5|794|793.4|794.1|793.5|794|793.4|3
1644861920000|2022-02-14 18:05:20|794.2|793.6|794.5|793.9|794.5|793.9|794.2|793.6|6
1644861930000|2022-02-14 18:05:30|794.3|793.7|794.2|793.6|794.3|793.7|794.1|793.5|23
1644861940000|2022-02-14 18:05:40|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1644861950000|2022-02-14 18:05:50|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|10
1644861960000|2022-02-14 18:06:00|794.3|793.7|794.2|793.6|794.5|793.9|794.2|793.6|6
1644861980000|2022-02-14 18:06:20|794.4|793.8|794.4|793.8|794.4|793.8|794.3|793.7|6
1644861990000|2022-02-14 18:06:30|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|4
1644862000000|2022-02-14 18:06:40|||||||||3
1644862010000|2022-02-14 18:06:50|794.2|793.6|794.2|793.6|794.4|793.8|794.2|793.6|0
1644862020000|2022-02-14 18:07:00|794.3|793.7|794.3|793.7|794.3|793.7|794.2|793.6|3
1644862030000|2022-02-14 18:07:10|794.4|793.8|794.4|793.8|794.5|793.9|794.4|793.8|3
1644862040000|2022-02-14 18:07:20|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|3
1644862050000|2022-02-14 18:07:30|794.6|794|794.5|793.9|794.6|794|794.5|793.9|8
1644862060000|2022-02-14 18:07:40|||||||||2
1644862070000|2022-02-14 18:07:50|794.6|794|794.6|794|794.6|794|794.5|793.9|6
1644862080000|2022-02-14 18:08:00|||||||||3
1644862090000|2022-02-14 18:08:10|794.5|793.9|794.6|794|794.6|794|794.5|793.9|0
1644862100000|2022-02-14 18:08:20|794.5|793.9|794.6|794|794.6|794|794.5|793.9|3
1644862110000|2022-02-14 18:08:30|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|6
1644862120000|2022-02-14 18:08:40|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|10
1644862130000|2022-02-14 18:08:50|794.8|794.2|794.9|794.3|794.9|794.3|794.8|794.2|4
1644862140000|2022-02-14 18:09:00|795|794.4|795.2|794.6|795.2|794.6|795|794.4|8
1644862150000|2022-02-14 18:09:10|795|794.4|795|794.4|795|794.4|795|794.4|23
1644862170000|2022-02-14 18:09:30|||||||||12
1644862180000|2022-02-14 18:09:40|||||||||2
1644862190000|2022-02-14 18:09:50|||||||||2
1644862200000|2022-02-14 18:10:00|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|3
1644862210000|2022-02-14 18:10:10|795|794.4|795|794.4|795|794.4|795|794.4|4
1644862220000|2022-02-14 18:10:20|||||||||1
1644862230000|2022-02-14 18:10:30|||||||||4
1644862240000|2022-02-14 18:10:40|||||||||1
1644862250000|2022-02-14 18:10:50|794.9|794.3|794.7|794.1|794.9|794.3|794.7|794.1|0
1644862260000|2022-02-14 18:11:00|794.6|794|794.7|794.1|794.7|794.1|794.6|794|7
1644862270000|2022-02-14 18:11:10|794.5|793.9|794.6|794|794.7|794.1|794.5|793.9|11
1644862280000|2022-02-14 18:11:20|||||||||1
1644862290000|2022-02-14 18:11:30|794.5|793.9|794.6|794|794.7|794.1|794.5|793.9|12
1644862300000|2022-02-14 18:11:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|2
1644862310000|2022-02-14 18:11:50|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|26
1644862320000|2022-02-14 18:12:00|795|794.4|794.7|794.1|795|794.4|794.7|794.1|10
1644862330000|2022-02-14 18:12:10|||||||||15
1644862340000|2022-02-14 18:12:20|||||||||7
1644862350000|2022-02-14 18:12:30|||||||||30
1644862360000|2022-02-14 18:12:40|793.8|793.2|794|793.4|794|793.4|793.8|793.2|7
1644862370000|2022-02-14 18:12:50|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|1
1644862380000|2022-02-14 18:13:00|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|10
1644862390000|2022-02-14 18:13:10|||||||||2
1644862400000|2022-02-14 18:13:20|794|793.4|794|793.4|794|793.4|794|793.4|3
1644862410000|2022-02-14 18:13:30|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|3
1644862420000|2022-02-14 18:13:40|||||||||3
1644862430000|2022-02-14 18:13:50|||||||||3
1644862440000|2022-02-14 18:14:00|793.7|793.1|793.7|793.1|793.7|793.1|793.6|793|10
1644862450000|2022-02-14 18:14:10|793.5|792.9|793.5|792.9|793.5|792.9|793.4|792.8|2
1644862460000|2022-02-14 18:14:20|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|1
1644862470000|2022-02-14 18:14:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|17
1644862480000|2022-02-14 18:14:40|793.3|792.7|793.3|792.7|793.5|792.9|793.3|792.7|2
1644862490000|2022-02-14 18:14:50|||||||||12
1644862500000|2022-02-14 18:15:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|3
1644862510000|2022-02-14 18:15:10|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|1
1644862520000|2022-02-14 18:15:20|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|11
1644862530000|2022-02-14 18:15:30|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|14
1644862540000|2022-02-14 18:15:40|||||||||1
1644862550000|2022-02-14 18:15:50|793.4|792.8|793.4|792.8|793.5|792.9|793.3|792.7|5
1644862560000|2022-02-14 18:16:00|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|7
1644862570000|2022-02-14 18:16:10|793.6|793|793.6|793|793.6|793|793.6|793|3
1644862580000|2022-02-14 18:16:20|||||||||1
1644862590000|2022-02-14 18:16:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|7
1644862600000|2022-02-14 18:16:40|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|2
1644862620000|2022-02-14 18:17:00|||||||||4
1644862640000|2022-02-14 18:17:20|||||||||7
1644862650000|2022-02-14 18:17:30|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|4
1644862660000|2022-02-14 18:17:40|||||||||1
1644862680000|2022-02-14 18:18:00|||||||||2
1644862700000|2022-02-14 18:18:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|2
1644862710000|2022-02-14 18:18:30|||||||||4
1644862720000|2022-02-14 18:18:40|793|792.4|793|792.4|793|792.4|793|792.4|1
1644862730000|2022-02-14 18:18:50|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|17
1644862740000|2022-02-14 18:19:00|793.4|792.8|793.6|793|793.7|793.1|793.4|792.8|30
1644862760000|2022-02-14 18:19:20|793.7|793.1|793.6|793|793.7|793.1|793.6|793|4
1644862770000|2022-02-14 18:19:30|||||||||3
1644862780000|2022-02-14 18:19:40|||||||||1
1644862790000|2022-02-14 18:19:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|1
1644862800000|2022-02-14 18:20:00|793.6|793|793.7|793.1|793.7|793.1|793.6|793|16
1644862810000|2022-02-14 18:20:10|||||||||9
1644862820000|2022-02-14 18:20:20|793.2|792.6|793.5|792.9|793.6|793|793.2|792.6|15
1644862830000|2022-02-14 18:20:30|793.6|793|793.6|793|793.6|793|793.6|793|5
1644862850000|2022-02-14 18:20:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|5
1644862860000|2022-02-14 18:21:00|793.6|793|793.3|792.7|793.6|793|793.3|792.7|7
1644862880000|2022-02-14 18:21:20|793.5|792.9|793.6|793|793.6|793|793.5|792.9|1
1644862890000|2022-02-14 18:21:30|||||||||5
1644862900000|2022-02-14 18:21:40|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|6
1644862910000|2022-02-14 18:21:50|793.8|793.2|794|793.4|794|793.4|793.8|793.2|14
1644862920000|2022-02-14 18:22:00|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|8
1644862930000|2022-02-14 18:22:10|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|16
1644862950000|2022-02-14 18:22:30|||||||||3
1644862960000|2022-02-14 18:22:40|||||||||2
1644862980000|2022-02-14 18:23:00|||||||||11
1644862990000|2022-02-14 18:23:10|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|5
1644863010000|2022-02-14 18:23:30|||||||||5
1644863020000|2022-02-14 18:23:40|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|9
1644863030000|2022-02-14 18:23:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|7
1644863040000|2022-02-14 18:24:00|||||||||4
1644863070000|2022-02-14 18:24:30|||||||||5
1644863080000|2022-02-14 18:24:40|||||||||2
1644863090000|2022-02-14 18:24:50|||||||||4
1644863100000|2022-02-14 18:25:00|793.7|793.1|793.5|792.9|793.7|793.1|793.5|792.9|21
1644863110000|2022-02-14 18:25:10|||||||||1
1644863120000|2022-02-14 18:25:20|793.6|793|793.6|793|793.6|793|793.6|793|0
1644863130000|2022-02-14 18:25:30|||||||||7
1644863140000|2022-02-14 18:25:40|793.7|793.1|793.6|793|793.7|793.1|793.6|793|6
1644863150000|2022-02-14 18:25:50|||||||||2
1644863160000|2022-02-14 18:26:00|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|11
1644863180000|2022-02-14 18:26:20|793.6|793|793.6|793|793.6|793|793.6|793|6
1644863190000|2022-02-14 18:26:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|23
1644863200000|2022-02-14 18:26:40|793.6|793|793.5|792.9|793.6|793|793.5|792.9|1
1644863220000|2022-02-14 18:27:00|||||||||2
1644863250000|2022-02-14 18:27:30|||||||||5
1644863260000|2022-02-14 18:27:40|||||||||1
1644863270000|2022-02-14 18:27:50|793.6|793|793.5|792.9|793.6|793|793.5|792.9|0
1644863280000|2022-02-14 18:28:00|793.6|793|793.5|792.9|793.6|793|793.5|792.9|4
1644863310000|2022-02-14 18:28:30|||||||||3
1644863320000|2022-02-14 18:28:40|||||||||2
1644863330000|2022-02-14 18:28:50|||||||||8
1644863340000|2022-02-14 18:29:00|||||||||5
1644863370000|2022-02-14 18:29:30|793.1|792.5|793.7|793.1|793.7|793.1|793|792.4|26
1644863380000|2022-02-14 18:29:40|793.9|793.3|793.7|793.1|793.9|793.3|793.7|793.1|13
1644863390000|2022-02-14 18:29:50|||||||||1
1644863400000|2022-02-14 18:30:00|793.5|792.9|793.5|792.9|793.5|792.9|793.4|792.8|11
1644863410000|2022-02-14 18:30:10|793.6|793|793.5|792.9|793.6|793|793.5|792.9|0
1644863420000|2022-02-14 18:30:20|793.2|792.6|793.4|792.8|793.4|792.8|793.2|792.6|24
1644863430000|2022-02-14 18:30:30|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|4
1644863440000|2022-02-14 18:30:40|||||||||3
1644863460000|2022-02-14 18:31:00|793.4|792.8|793.2|792.6|793.4|792.8|793.2|792.6|5
1644863470000|2022-02-14 18:31:10|||||||||2
1644863480000|2022-02-14 18:31:20|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1644863490000|2022-02-14 18:31:30|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|1
1644863500000|2022-02-14 18:31:40|793|792.4|793.2|792.6|793.2|792.6|793|792.4|16
1644863510000|2022-02-14 18:31:50|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|1
1644863520000|2022-02-14 18:32:00|||||||||2
1644863530000|2022-02-14 18:32:10|793|792.4|793|792.4|793|792.4|793|792.4|13
1644863540000|2022-02-14 18:32:20|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|9
1644863550000|2022-02-14 18:32:30|792.9|792.3|793|792.4|793.1|792.5|792.9|792.3|5
1644863560000|2022-02-14 18:32:40|||||||||3
1644863590000|2022-02-14 18:33:10|||||||||3
1644863600000|2022-02-14 18:33:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|24
1644863610000|2022-02-14 18:33:30|||||||||52
1644863620000|2022-02-14 18:33:40|||||||||3
1644863630000|2022-02-14 18:33:50|||||||||3
1644863640000|2022-02-14 18:34:00|||||||||1
1644863650000|2022-02-14 18:34:10|793|792.4|793|792.4|793.1|792.5|793|792.4|12
1644863670000|2022-02-14 18:34:30|||||||||9
1644863680000|2022-02-14 18:34:40|792.8|792.2|793|792.4|793|792.4|792.8|792.2|11
1644863700000|2022-02-14 18:35:00|||||||||5
1644863710000|2022-02-14 18:35:10|792.8|792.2|793|792.4|793|792.4|792.7|792.1|7
1644863730000|2022-02-14 18:35:30|792.9|792.3|793|792.4|793|792.4|792.9|792.3|3
1644863740000|2022-02-14 18:35:40|||||||||11
1644863750000|2022-02-14 18:35:50|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|2
1644863760000|2022-02-14 18:36:00|793|792.4|793|792.4|793|792.4|793|792.4|0
1644863770000|2022-02-14 18:36:10|||||||||3
1644863780000|2022-02-14 18:36:20|792.8|792.2|793|792.4|793|792.4|792.8|792.2|1
1644863790000|2022-02-14 18:36:30|||||||||4
1644863800000|2022-02-14 18:36:40|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|3
1644863810000|2022-02-14 18:36:50|792.6|792|792.7|792.1|792.7|792.1|792.6|792|4
1644863830000|2022-02-14 18:37:10|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|2
1644863850000|2022-02-14 18:37:30|||||||||10
1644863860000|2022-02-14 18:37:40|792.9|792.3|792.8|792.2|793|792.4|792.8|792.2|4
1644863870000|2022-02-14 18:37:50|792.9|792.3|792.8|792.2|792.9|792.3|792.8|792.2|2
1644863880000|2022-02-14 18:38:00|||||||||2
1644863890000|2022-02-14 18:38:10|||||||||2
1644863910000|2022-02-14 18:38:30|792.9|792.3|793|792.4|793|792.4|792.9|792.3|2
1644863920000|2022-02-14 18:38:40|||||||||3
1644863930000|2022-02-14 18:38:50|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|1
1644863940000|2022-02-14 18:39:00|793|792.4|792.9|792.3|793|792.4|792.7|792.1|0
1644863950000|2022-02-14 18:39:10|792.8|792.2|792.7|792.1|792.8|792.2|792.7|792.1|4
1644863970000|2022-02-14 18:39:30|||||||||2
1644863980000|2022-02-14 18:39:40|||||||||3
1644863990000|2022-02-14 18:39:50|||||||||26
1644864010000|2022-02-14 18:40:10|||||||||3
1644864020000|2022-02-14 18:40:20|||||||||8
1644864030000|2022-02-14 18:40:30|||||||||1
1644864040000|2022-02-14 18:40:40|||||||||6
1644864060000|2022-02-14 18:41:00|||||||||3
1644864070000|2022-02-14 18:41:10|||||||||2
1644864090000|2022-02-14 18:41:30|||||||||2
1644864100000|2022-02-14 18:41:40|||||||||4
1644864120000|2022-02-14 18:42:00|||||||||4
1644864130000|2022-02-14 18:42:10|||||||||2
1644864150000|2022-02-14 18:42:30|||||||||2
1644864160000|2022-02-14 18:42:40|||||||||3
1644864190000|2022-02-14 18:43:10|793|792.4|792.7|792.1|793|792.4|792.7|792.1|42
1644864200000|2022-02-14 18:43:20|792.8|792.2|793|792.4|793|792.4|792.8|792.2|30
1644864210000|2022-02-14 18:43:30|||||||||1
1644864220000|2022-02-14 18:43:40|||||||||2
1644864250000|2022-02-14 18:44:10|||||||||2
1644864270000|2022-02-14 18:44:30|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|4
1644864280000|2022-02-14 18:44:40|||||||||3
1644864290000|2022-02-14 18:44:50|793.5|792.9|793.3|792.7|793.6|793|793.2|792.6|20
1644864300000|2022-02-14 18:45:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|6
1644864310000|2022-02-14 18:45:10|||||||||56
1644864320000|2022-02-14 18:45:20|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1644864330000|2022-02-14 18:45:30|||||||||1
1644864340000|2022-02-14 18:45:40|793.5|792.9|793.7|793.1|794|793.4|793.5|792.9|37
1644864350000|2022-02-14 18:45:50|793.6|793|793.6|793|793.6|793|793.6|793|6
1644864370000|2022-02-14 18:46:10|793.5|792.9|793.7|793.1|793.7|793.1|793.5|792.9|45
1644864380000|2022-02-14 18:46:20|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1644864390000|2022-02-14 18:46:30|793.6|793|793.7|793.1|793.7|793.1|793.6|793|7
1644864400000|2022-02-14 18:46:40|793.6|793|793.6|793|793.6|793|793.6|793|7
1644864410000|2022-02-14 18:46:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|4
1644864420000|2022-02-14 18:47:00|||||||||1
1644864430000|2022-02-14 18:47:10|793.6|793|793.6|793|793.6|793|793.6|793|6
1644864440000|2022-02-14 18:47:20|793.5|792.9|793.6|793|793.6|793|793.5|792.9|0
1644864450000|2022-02-14 18:47:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|1
1644864460000|2022-02-14 18:47:40|||||||||3
1644864480000|2022-02-14 18:48:00|793.6|793|793.7|793.1|793.7|793.1|793.6|793|0
1644864490000|2022-02-14 18:48:10|793.6|793|793.6|793|793.6|793|793.6|793|2
1644864510000|2022-02-14 18:48:30|793.5|792.9|793.6|793|793.6|793|793.5|792.9|2
1644864520000|2022-02-14 18:48:40|||||||||2
1644864530000|2022-02-14 18:48:50|||||||||1
1644864540000|2022-02-14 18:49:00|793.5|792.9|793.5|792.9|793.5|792.9|793.4|792.8|0
1644864550000|2022-02-14 18:49:10|||||||||3
1644864560000|2022-02-14 18:49:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1644864570000|2022-02-14 18:49:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1644864580000|2022-02-14 18:49:40|||||||||4
1644864590000|2022-02-14 18:49:50|793.6|793|793.6|793|793.6|793|793.6|793|4
1644864600000|2022-02-14 18:50:00|||||||||1
1644864610000|2022-02-14 18:50:10|||||||||3
1644864640000|2022-02-14 18:50:40|||||||||3
1644864650000|2022-02-14 18:50:50|793.7|793.1|793.6|793|793.7|793.1|793.6|793|1
1644864660000|2022-02-14 18:51:00|794|793.4|794.1|793.5|794.1|793.5|794|793.4|228
1644864670000|2022-02-14 18:51:10|794.4|793.8|795.9|795.3|796|795.4|794.4|793.8|68
1644864680000|2022-02-14 18:51:20|796.2|795.6|796.6|796|796.6|796|796.1|795.5|66
1644864690000|2022-02-14 18:51:30|796.3|795.7|796.3|795.7|796.4|795.8|796.3|795.7|102
1644864700000|2022-02-14 18:51:40|||||||||2
1644864760000|2022-02-14 18:52:40|798.5|797.9|799|798.4|799|798.4|798.5|797.9|576
1644864770000|2022-02-14 18:52:50|798.9|798.3|799.4|798.8|799.4|798.8|798.6|798|70
1644864780000|2022-02-14 18:53:00|799.6|799|801.6|801|802|801.4|799.4|798.8|202
1644864790000|2022-02-14 18:53:10|801.7|801.1|801.4|800.8|801.7|801.1|800.6|800|58
1644864800000|2022-02-14 18:53:20|801.5|800.9|802.2|801.6|802.2|801.6|801.1|800.5|119
1644864810000|2022-02-14 18:53:30|802.1|801.5|802.4|801.8|802.9|802.3|801.9|801.3|128
1644864820000|2022-02-14 18:53:40|801.9|801.3|802.1|801.5|802.4|801.8|801.7|801.1|48
1644864830000|2022-02-14 18:53:50|802|801.4|801|800.4|802|801.4|801|800.4|24
1644864840000|2022-02-14 18:54:00|801.1|800.5|801.2|800.6|801.2|800.6|800.7|800.1|97
1644864850000|2022-02-14 18:54:10|801|800.4|800.7|800.1|801|800.4|800.5|799.9|47
1644864860000|2022-02-14 18:54:20|800.6|800|801.1|800.5|801.1|800.5|800.3|799.7|24
1644864870000|2022-02-14 18:54:30|800.9|800.3|799.7|799.1|801|800.4|799.7|799.1|134
1644864880000|2022-02-14 18:54:40|799.6|799|799.6|799|799.6|799|799.5|798.9|18
1644864890000|2022-02-14 18:54:50|799.5|798.9|800.4|799.8|800.6|800|799.5|798.9|69
1644864900000|2022-02-14 18:55:00|800.2|799.6|800|799.4|800.5|799.9|799.7|799.1|82
1644864910000|2022-02-14 18:55:10|799.8|799.2|799.8|799.2|799.9|799.3|799.7|799.1|5
1644864920000|2022-02-14 18:55:20|799.7|799.1|799.9|799.3|799.9|799.3|799.4|798.8|53
1644864930000|2022-02-14 18:55:30|799.7|799.1|799.7|799.1|800.1|799.5|799.7|799.1|15
1644864940000|2022-02-14 18:55:40|799.8|799.2|799.8|799.2|800|799.4|799.7|799.1|16
1644864950000|2022-02-14 18:55:50|800|799.4|799.9|799.3|800|799.4|799.9|799.3|5
1644864960000|2022-02-14 18:56:00|800|799.4|800.6|800|800.7|800.1|800|799.4|57
1644864970000|2022-02-14 18:56:10|800.4|799.8|800.3|799.7|800.6|800|800.2|799.6|25
1644864980000|2022-02-14 18:56:20|800.4|799.8|800.6|800|800.6|800|800.4|799.8|7
1644864990000|2022-02-14 18:56:30|800.5|799.9|800.6|800|800.6|800|800.5|799.9|72
1644865000000|2022-02-14 18:56:40|800.5|799.9|800.4|799.8|800.6|800|800.4|799.8|10
1644865010000|2022-02-14 18:56:50|800.2|799.6|800.6|800|800.6|800|799.9|799.3|27
1644865020000|2022-02-14 18:57:00|800.7|800.1|801.7|801.1|801.7|801.1|800.7|800.1|47
1644865030000|2022-02-14 18:57:10|802|801.4|801.4|800.8|802|801.4|801.4|800.8|112
1644865040000|2022-02-14 18:57:20|801.2|800.6|801|800.4|801.2|800.6|800.6|800|61
1644865050000|2022-02-14 18:57:30|800.9|800.3|800.8|800.2|801.1|800.5|800.8|800.2|29
1644865060000|2022-02-14 18:57:40|800.7|800.1|799.8|799.2|800.7|800.1|799.8|799.2|43
1644865070000|2022-02-14 18:57:50|799.7|799.1|800|799.4|800|799.4|799.7|799.1|11
1644865080000|2022-02-14 18:58:00|799.8|799.2|800.1|799.5|800.1|799.5|799.7|799.1|8
1644865090000|2022-02-14 18:58:10|800|799.4|800.2|799.6|800.5|799.9|799.9|799.3|47
1644865100000|2022-02-14 18:58:20|800.4|799.8|800.4|799.8|800.5|799.9|800.4|799.8|1
1644865110000|2022-02-14 18:58:30|800.5|799.9|801.2|800.6|801.2|800.6|800.5|799.9|7
1644865120000|2022-02-14 18:58:40|801.4|800.8|801|800.4|801.4|800.8|801|800.4|7
1644865130000|2022-02-14 18:58:50|801.1|800.5|800.9|800.3|801.1|800.5|800.9|800.3|3
1644865140000|2022-02-14 18:59:00|800.7|800.1|800.6|800|800.7|800.1|800.5|799.9|4
1644865150000|2022-02-14 18:59:10|800.7|800.1|800.7|800.1|800.9|800.3|800.7|800.1|7
1644865160000|2022-02-14 18:59:20|800.9|800.3|802.5|801.9|802.5|801.9|800.7|800.1|50
1644865170000|2022-02-14 18:59:30|802.6|802|803.1|802.5|803.4|802.8|802.5|801.9|37
1644865180000|2022-02-14 18:59:40|803.4|802.8|804.6|804|804.9|804.3|803.4|802.8|204
1644865190000|2022-02-14 18:59:50|804.7|804.1|805.6|805|805.9|805.3|804.6|804|332
1644865200000|2022-02-14 19:00:00|805.5|804.9|806.4|805.8|806.4|805.8|805.4|804.8|59
1644865210000|2022-02-14 19:00:10|806.5|805.9|806.6|806|807.4|806.8|806.4|805.8|151
1644865220000|2022-02-14 19:00:20|806.4|805.8|806.1|805.5|806.4|805.8|805.9|805.3|33
1644865230000|2022-02-14 19:00:30|805.9|805.3|806|805.4|806.1|805.5|805.6|805|37
1644865240000|2022-02-14 19:00:40|806.1|805.5|805.1|804.5|806.1|805.5|805|804.4|36
1644865250000|2022-02-14 19:00:50|805|804.4|803.9|803.3|805|804.4|803.7|803.1|49
1644865260000|2022-02-14 19:01:00|804|803.4|803.2|802.6|804.1|803.5|803.1|802.5|61
1644865270000|2022-02-14 19:01:10|803.3|802.7|802.9|802.3|803.3|802.7|802.2|801.6|69
1644865280000|2022-02-14 19:01:20|802.5|801.9|802.7|802.1|802.9|802.3|802.4|801.8|77
1644865290000|2022-02-14 19:01:30|802.4|801.8|802.3|801.7|802.4|801.8|802.1|801.5|30
1644865300000|2022-02-14 19:01:40|802.5|801.9|802.4|801.8|802.5|801.9|802.4|801.8|24
1644865310000|2022-02-14 19:01:50|802.3|801.7|802.2|801.6|802.5|801.9|802.2|801.6|9
1644865320000|2022-02-14 19:02:00|802.4|801.8|802.6|802|802.6|802|802.2|801.6|27
1644865330000|2022-02-14 19:02:10|802.5|801.9|802.9|802.3|803.1|802.5|802.5|801.9|74
1644865340000|2022-02-14 19:02:20|803|802.4|802.9|802.3|803.1|802.5|802.9|802.3|42
1644865350000|2022-02-14 19:02:30|802.8|802.2|802.6|802|802.8|802.2|802.6|802|11
1644865360000|2022-02-14 19:02:40|802.5|801.9|802.9|802.3|803|802.4|802.5|801.9|32
1644865370000|2022-02-14 19:02:50|803|802.4|802.9|802.3|803|802.4|802.9|802.3|10
1644865380000|2022-02-14 19:03:00|802.5|801.9|802.3|801.7|802.5|801.9|802.3|801.7|18
1644865390000|2022-02-14 19:03:10|802.6|802|802.6|802|802.9|802.3|802.5|801.9|30
1644865400000|2022-02-14 19:03:20|802.5|801.9|802.1|801.5|802.6|802|802.1|801.5|48
1644865410000|2022-02-14 19:03:30|802.5|801.9|802.5|801.9|802.6|802|802.5|801.9|12
1644865420000|2022-02-14 19:03:40|||||||||12
1644865430000|2022-02-14 19:03:50|802.6|802|803.2|802.6|803.2|802.6|802.6|802|31
1644865440000|2022-02-14 19:04:00|803.3|802.7|802.9|802.3|803.3|802.7|802.9|802.3|15
1644865450000|2022-02-14 19:04:10|||||||||79
1644865460000|2022-02-14 19:04:20|803.1|802.5|803.8|803.2|803.8|803.2|803.1|802.5|58
1644865470000|2022-02-14 19:04:30|804|803.4|803.9|803.3|804.5|803.9|803.8|803.2|41
1644865480000|2022-02-14 19:04:40|804|803.4|803.6|803|804|803.4|803.6|803|10
1644865490000|2022-02-14 19:04:50|||||||||2
1644865500000|2022-02-14 19:05:00|803.4|802.8|803.8|803.2|803.8|803.2|803.3|802.7|25
1644865510000|2022-02-14 19:05:10|803.6|803|803.8|803.2|804|803.4|803.6|803|31
1644865520000|2022-02-14 19:05:20|803.9|803.3|803.9|803.3|803.9|803.3|803.6|803|28
1644865530000|2022-02-14 19:05:30|804|803.4|803.4|802.8|804.5|803.9|803.4|802.8|66
1644865540000|2022-02-14 19:05:40|803.5|802.9|803.5|802.9|803.6|803|803.5|802.9|14
1644865550000|2022-02-14 19:05:50|803.6|803|804.1|803.5|804.4|803.8|803.6|803|56
1644865560000|2022-02-14 19:06:00|804|803.4|803.7|803.1|804|803.4|803.7|803.1|14
1644865570000|2022-02-14 19:06:10|803.9|803.3|804.5|803.9|804.5|803.9|803.9|803.3|33
1644865580000|2022-02-14 19:06:20|804.4|803.8|804.6|804|805|804.4|804.4|803.8|74
1644865590000|2022-02-14 19:06:30|804.5|803.9|804.6|804|804.6|804|804.5|803.9|28
1644865600000|2022-02-14 19:06:40|804.5|803.9|804.5|803.9|804.5|803.9|804.5|803.9|25
1644865610000|2022-02-14 19:06:50|804.6|804|805.1|804.5|805.1|804.5|804.6|804|15
1644865620000|2022-02-14 19:07:00|805|804.4|807|806.4|807|806.4|804.9|804.3|50
1644865630000|2022-02-14 19:07:10|807.2|806.6|806.1|805.5|807.2|806.6|806.1|805.5|111
1644865640000|2022-02-14 19:07:20|806|805.4|806.5|805.9|806.5|805.9|806|805.4|24
1644865650000|2022-02-14 19:07:30|806.4|805.8|807|806.4|807|806.4|806.4|805.8|30
1644865660000|2022-02-14 19:07:40|806.9|806.3|806.8|806.2|806.9|806.3|806.6|806|14
1644865670000|2022-02-14 19:07:50|806.7|806.1|806.3|805.7|806.7|806.1|806.2|805.6|27
1644865680000|2022-02-14 19:08:00|806.2|805.6|806.2|805.6|806.3|805.7|805.5|804.9|100
1644865690000|2022-02-14 19:08:10|806.1|805.5|806|805.4|806.2|805.6|806|805.4|22
1644865700000|2022-02-14 19:08:20|||||||||16
1644865710000|2022-02-14 19:08:30|805.7|805.1|805.2|804.6|805.7|805.1|805.2|804.6|27
1644865720000|2022-02-14 19:08:40|805.4|804.8|805.4|804.8|805.4|804.8|805.2|804.6|16
1644865730000|2022-02-14 19:08:50|805.2|804.6|805.4|804.8|805.5|804.9|805.2|804.6|28
1644865740000|2022-02-14 19:09:00|805.2|804.6|806.6|806|806.6|806|805.2|804.6|42
1644865750000|2022-02-14 19:09:10|806.5|805.9|806|805.4|806.5|805.9|805.6|805|38
1644865760000|2022-02-14 19:09:20|805.8|805.2|805.7|805.1|805.8|805.2|805.4|804.8|24
1644865770000|2022-02-14 19:09:30|805.8|805.2|805.6|805|805.9|805.3|805.6|805|11
1644865780000|2022-02-14 19:09:40|805.7|805.1|806.1|805.5|806.1|805.5|805.7|805.1|1
1644865790000|2022-02-14 19:09:50|806.2|805.6|806.2|805.6|806.2|805.6|806.1|805.5|12
1644865800000|2022-02-14 19:10:00|806.1|805.5|804.7|804.1|806.1|805.5|804.5|803.9|61
1644865810000|2022-02-14 19:10:10|804.8|804.2|805.1|804.5|805.1|804.5|804.7|804.1|24
1644865820000|2022-02-14 19:10:20|805|804.4|805.2|804.6|805.4|804.8|804.9|804.3|21
1644865830000|2022-02-14 19:10:30|805.1|804.5|805.1|804.5|805.9|805.3|805.1|804.5|33
1644865840000|2022-02-14 19:10:40|805.2|804.6|805.6|805|805.7|805.1|805.2|804.6|34
1644865850000|2022-02-14 19:10:50|805.7|805.1|805.6|805|805.7|805.1|805.4|804.8|16
1644865860000|2022-02-14 19:11:00|805.5|804.9|805.8|805.2|805.8|805.2|805.4|804.8|43
1644865870000|2022-02-14 19:11:10|805.9|805.3|806.2|805.6|806.2|805.6|805.9|805.3|22
1644865880000|2022-02-14 19:11:20|806.1|805.5|805.7|805.1|806.2|805.6|805.7|805.1|20
1644865890000|2022-02-14 19:11:30|805.8|805.2|805.6|805|805.8|805.2|805.6|805|26
1644865900000|2022-02-14 19:11:40|805.8|805.2|805.4|804.8|805.8|805.2|805.4|804.8|12
1644865910000|2022-02-14 19:11:50|805.5|804.9|805.3|804.7|805.5|804.9|805.3|804.7|19
1644865920000|2022-02-14 19:12:00|805|804.4|804.9|804.3|805.1|804.5|804.9|804.3|30
1644865930000|2022-02-14 19:12:10|805|804.4|804.9|804.3|805|804.4|804.8|804.2|27
1644865940000|2022-02-14 19:12:20|805|804.4|805.1|804.5|805.1|804.5|805|804.4|33
1644865950000|2022-02-14 19:12:30|805.3|804.7|805|804.4|805.3|804.7|804.9|804.3|22
1644865960000|2022-02-14 19:12:40|804.9|804.3|804.4|803.8|805|804.4|804.4|803.8|17
1644865970000|2022-02-14 19:12:50|804.3|803.7|804.3|803.7|804.3|803.7|804.1|803.5|10
1644865980000|2022-02-14 19:13:00|804.4|803.8|804.3|803.7|804.4|803.8|804.2|803.6|31
1644865990000|2022-02-14 19:13:10|804.1|803.5|803.9|803.3|804.1|803.5|803.8|803.2|37
1644866000000|2022-02-14 19:13:20|803.8|803.2|803.9|803.3|803.9|803.3|803.8|803.2|94
1644866010000|2022-02-14 19:13:30|803.8|803.2|802.9|802.3|803.8|803.2|802.8|802.2|125
1644866020000|2022-02-14 19:13:40|802.8|802.2|802.6|802|802.8|802.2|802.5|801.9|67
1644866030000|2022-02-14 19:13:50|802.5|801.9|803.6|803|804|803.4|802.5|801.9|169
1644866040000|2022-02-14 19:14:00|803.5|802.9|805.2|804.6|805.6|805|803.5|802.9|452
1644866050000|2022-02-14 19:14:10|804.7|804.1|805.2|804.6|805.2|804.6|804.2|803.6|217
1644866060000|2022-02-14 19:14:20|805.3|804.7|805.3|804.7|805.5|804.9|805|804.4|145
1644866070000|2022-02-14 19:14:30|805.4|804.8|805.9|805.3|806.4|805.8|805.3|804.7|184
1644866080000|2022-02-14 19:14:40|806|805.4|805.7|805.1|806.2|805.6|805.7|805.1|266
1644866090000|2022-02-14 19:14:50|805.9|805.3|804.7|804.1|806.1|805.5|804.7|804.1|335
1644866100000|2022-02-14 19:15:00|804.2|803.6|804.2|803.6|804.3|803.7|803.6|803|26
1644866110000|2022-02-14 19:15:10|804|803.4|803.8|803.2|804|803.4|803.8|803.2|17
1644866120000|2022-02-14 19:15:20|803.9|803.3|803.8|803.2|803.9|803.3|803.7|803.1|8
1644866130000|2022-02-14 19:15:30|803.7|803.1|803.3|802.7|803.7|803.1|803.2|802.6|14
1644866140000|2022-02-14 19:15:40|803.5|802.9|803.5|802.9|803.5|802.9|803.2|802.6|3
1644866150000|2022-02-14 19:15:50|803.2|802.6|803.3|802.7|803.7|803.1|803.2|802.6|7
1644866160000|2022-02-14 19:16:00|803.2|802.6|803.3|802.7|803.3|802.7|803.1|802.5|8
1644866170000|2022-02-14 19:16:10|803.4|802.8|803.6|803|803.6|803|803.3|802.7|32
1644866180000|2022-02-14 19:16:20|803.3|802.7|803.6|803|803.6|803|803.3|802.7|1
1644866190000|2022-02-14 19:16:30|803.4|802.8|803.4|802.8|803.6|803|803.3|802.7|13
1644866200000|2022-02-14 19:16:40|803.3|802.7|803.2|802.6|803.4|802.8|803.2|802.6|19
1644866210000|2022-02-14 19:16:50|803.3|802.7|803.3|802.7|803.6|803|803.3|802.7|17
1644866220000|2022-02-14 19:17:00|803.4|802.8|803.7|803.1|803.8|803.2|803.3|802.7|8
1644866230000|2022-02-14 19:17:10|803.6|803|803.8|803.2|803.8|803.2|803.6|803|9
1644866240000|2022-02-14 19:17:20|803.9|803.3|804.1|803.5|804.2|803.6|803.9|803.3|4
1644866250000|2022-02-14 19:17:30|804|803.4|803.7|803.1|804|803.4|803.7|803|12
1644866260000|2022-02-14 19:17:40|803.8|803.2|803.8|803.2|803.8|803.2|803.7|803.1|0
1644866270000|2022-02-14 19:17:50|803.9|803.3|803.9|803.3|803.9|803.3|803.8|803.2|18
1644866280000|2022-02-14 19:18:00|803.8|803.2|804.1|803.5|804.2|803.6|803.8|803.2|21
1644866290000|2022-02-14 19:18:10|804.2|803.6|804.7|804.1|804.7|804.1|804.2|803.6|16
1644866300000|2022-02-14 19:18:20|804.6|804|804.5|803.9|804.7|804.1|804.5|803.9|29
1644866310000|2022-02-14 19:18:30|804.4|803.8|804.4|803.8|804.6|804|804.4|803.8|45
1644866320000|2022-02-14 19:18:40|804.7|804.1|804.7|804.1|804.7|804.1|804.5|803.9|5
1644866330000|2022-02-14 19:18:50|804.8|804.2|804.7|804.1|804.9|804.3|804.7|804.1|18
1644866340000|2022-02-14 19:19:00|804.5|803.9|804.4|803.8|804.5|803.9|804.4|803.8|4
1644866350000|2022-02-14 19:19:10|804.6|804|804.5|803.9|804.7|804.1|804.4|803.8|3
1644866360000|2022-02-14 19:19:20|804.7|804.1|805.1|804.5|805.2|804.6|804.7|804.1|31
1644866370000|2022-02-14 19:19:30|805|804.4|805.1|804.5|805.3|804.7|805|804.3|14
1644866380000|2022-02-14 19:19:40|805|804.4|805.8|805.2|806|805.4|805|804.4|28
1644866390000|2022-02-14 19:19:50|805.7|805.1|806.3|805.7|806.5|805.8|805.7|805.1|8
1644973200000|2022-02-16 01:00:00|786.2|785.6|785.6|785|786.6|786|785.6|784.9|31
1644973210000|2022-02-16 01:00:10|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|2
1644973220000|2022-02-16 01:00:20|786|785.4|786.1|785.5|786.1|785.5|785.6|785|23
1644973230000|2022-02-16 01:00:30|785.9|785.3|785.9|785.3|786.3|785.7|785.9|785.3|13
1644973240000|2022-02-16 01:00:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|3
1644973250000|2022-02-16 01:00:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1644973260000|2022-02-16 01:01:00|785.2|784.6|785.1|784.5|785.2|784.6|785|784.4|4
1644973270000|2022-02-16 01:01:10|784.9|784.3|785.1|784.5|785.1|784.5|784.9|784.3|4
1644973280000|2022-02-16 01:01:20|784.9|784.3|785.1|784.5|785.1|784.5|784.9|784.3|2
1644973290000|2022-02-16 01:01:30|784.7|784.1|784.6|784|784.9|784.3|784.6|784|5
1644973300000|2022-02-16 01:01:40|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|1
1644973320000|2022-02-16 01:02:00|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|1
1644973330000|2022-02-16 01:02:10|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|4
1644973340000|2022-02-16 01:02:20|784.8|784.2|784.6|784|784.8|784.2|784.6|784|0
1644973350000|2022-02-16 01:02:30|||||||||1
1644973360000|2022-02-16 01:02:40|784.7|784.1|784.7|784.1|784.8|784.2|784.7|784.1|1
1644973370000|2022-02-16 01:02:50|784.6|784|784.6|784|784.6|784|784.6|784|1
1644973380000|2022-02-16 01:03:00|784.4|783.8|784.1|783.5|784.4|783.8|784.1|783.5|11
1644973390000|2022-02-16 01:03:10|783.7|783.1|783.6|783|783.7|783.1|783.6|783|5
1644973400000|2022-02-16 01:03:20|783.4|782.8|783.9|783.3|783.9|783.3|783.4|782.8|6
1644973410000|2022-02-16 01:03:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|5
1644973430000|2022-02-16 01:03:50|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|5
1644973440000|2022-02-16 01:04:00|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|1
1644973450000|2022-02-16 01:04:10|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1644973460000|2022-02-16 01:04:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|4
1644973480000|2022-02-16 01:04:40|784.1|783.1|784.5|783.9|784.5|783.9|784.1|783.1|7
1644973490000|2022-02-16 01:04:50|784.6|784|784.6|784|784.6|784|784.6|784|0
1644973500000|2022-02-16 01:05:00|784.7|784.1|784.9|784.3|785|784.4|784.7|784.1|6
1644973510000|2022-02-16 01:05:10|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|1
1644973530000|2022-02-16 01:05:30|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|0
1644973590000|2022-02-16 01:06:30|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|3
1644973600000|2022-02-16 01:06:40|784.1|783.5|784|783.4|784.1|783.5|784|783.4|13
1644973610000|2022-02-16 01:06:50|783.9|783.3|784|783.4|784.2|783.6|783.9|783.3|1
1644973620000|2022-02-16 01:07:00|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1644973630000|2022-02-16 01:07:10|784|783.4|784|783.4|784|783.4|784|783.4|1
1644973650000|2022-02-16 01:07:30|784.1|783.5|784.1|783.5|784.2|783.6|784.1|783.5|1
1644973670000|2022-02-16 01:07:50|784.3|783.7|784.1|783.5|784.3|783.7|784.1|783.5|0
1644973680000|2022-02-16 01:08:00|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1644973730000|2022-02-16 01:08:50|784.1|783.5|784.1|783.5|784.1|783.5|783.9|783.3|2
1644973740000|2022-02-16 01:09:00|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|6
1644973750000|2022-02-16 01:09:10|||||||||1
1644973760000|2022-02-16 01:09:20|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|0
1644973770000|2022-02-16 01:09:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|1
1644973790000|2022-02-16 01:09:50|784|783.4|784.1|783.5|784.1|783.5|784|783.4|0
1644973800000|2022-02-16 01:10:00|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|3
1644973810000|2022-02-16 01:10:10|784|783.4|784|783.4|784|783.4|784|783.4|5
1644973820000|2022-02-16 01:10:20|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1644973860000|2022-02-16 01:11:00|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|1
1644973890000|2022-02-16 01:11:30|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|1
1644973920000|2022-02-16 01:12:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1644973940000|2022-02-16 01:12:20|||||||||1
1644973950000|2022-02-16 01:12:30|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|1
1644973960000|2022-02-16 01:12:40|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1644973970000|2022-02-16 01:12:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|1
1644974030000|2022-02-16 01:13:50|||||||||2
1644974060000|2022-02-16 01:14:20|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1644974070000|2022-02-16 01:14:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|3
1644974080000|2022-02-16 01:14:40|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|2
1644974100000|2022-02-16 01:15:00|784|783.4|784.2|783.6|784.2|783.6|784|783.4|1
1644974110000|2022-02-16 01:15:10|||||||||2
1644974140000|2022-02-16 01:15:40|||||||||1
1644974160000|2022-02-16 01:16:00|784.3|783.7|784.3|783.7|784.4|783.8|784.3|783.7|3
1644974190000|2022-02-16 01:16:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1644974220000|2022-02-16 01:17:00|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1644974240000|2022-02-16 01:17:20|784.2|783.6|783.9|783.3|784.2|783.6|783.9|783.3|6
1644974250000|2022-02-16 01:17:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|1
1644974270000|2022-02-16 01:17:50|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1644974280000|2022-02-16 01:18:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1644974290000|2022-02-16 01:18:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1644974300000|2022-02-16 01:18:20|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1644974330000|2022-02-16 01:18:50|||||||||1
1644974370000|2022-02-16 01:19:30|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|2
1644974400000|2022-02-16 01:20:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|2
1644974490000|2022-02-16 01:21:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|1
1644974510000|2022-02-16 01:21:50|||||||||1
1644974520000|2022-02-16 01:22:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|1
1644974530000|2022-02-16 01:22:10|784|783.4|783.9|783.3|784.2|783.6|783.9|783.3|8
1644974560000|2022-02-16 01:22:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|3
1644974570000|2022-02-16 01:22:50|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1644974580000|2022-02-16 01:23:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|1
1644974590000|2022-02-16 01:23:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1644974630000|2022-02-16 01:23:50|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1644974660000|2022-02-16 01:24:20|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1644974680000|2022-02-16 01:24:40|783.6|783|783.6|783|783.6|783|783.6|783|0
1644974690000|2022-02-16 01:24:50|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|0
1644974700000|2022-02-16 01:25:00|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|1
1644974750000|2022-02-16 01:25:50|783.6|783|783.6|783|783.6|783|783.6|783|2
1644974760000|2022-02-16 01:26:00|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1644974810000|2022-02-16 01:26:50|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|9
1644974820000|2022-02-16 01:27:00|783.7|783.1|783.9|783.3|784.1|783.5|783.7|783.1|2
1644974830000|2022-02-16 01:27:10|784.3|783.7|784.4|783.8|784.4|783.8|784.2|783.6|11
1644974890000|2022-02-16 01:28:10|784.3|783.7|783.9|783.3|784.3|783.7|783.9|783.3|1
1644974920000|2022-02-16 01:28:40|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|0
1644974970000|2022-02-16 01:29:30|784.1|783.5|784.1|783.5|784.2|783.6|784.1|783.5|3
1644974990000|2022-02-16 01:29:50|784|783.4|783.9|783.3|784|783.4|783.9|783.3|1
1644975000000|2022-02-16 01:30:00|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|1
1644975020000|2022-02-16 01:30:20|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|5
1644975030000|2022-02-16 01:30:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1644975050000|2022-02-16 01:30:50|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1644975060000|2022-02-16 01:31:00|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1644975070000|2022-02-16 01:31:10|783.6|783|783.6|783|783.6|783|783.6|783|5
1644975080000|2022-02-16 01:31:20|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|3
1644975090000|2022-02-16 01:31:30|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|0
1644975150000|2022-02-16 01:32:30|||||||||1
1644975240000|2022-02-16 01:34:00|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|0
1644975280000|2022-02-16 01:34:40|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|5
1644975290000|2022-02-16 01:34:50|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1644975300000|2022-02-16 01:35:00|783.4|782.8|783.9|783.3|783.9|783.3|783.4|782.8|2
1644975320000|2022-02-16 01:35:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1644975330000|2022-02-16 01:35:30|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1644975340000|2022-02-16 01:35:40|||||||||1
1644975360000|2022-02-16 01:36:00|784.1|783.5|784.1|783.5|784.1|783.5|783.9|783.3|0
1644975370000|2022-02-16 01:36:10|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1644975380000|2022-02-16 01:36:20|784.1|783.5|783.9|783.3|784.1|783.5|783.9|783.3|6
1644975390000|2022-02-16 01:36:30|783.7|783.1|783.7|783.1|783.8|783.2|783.7|783.1|0
1644975400000|2022-02-16 01:36:40|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1644975410000|2022-02-16 01:36:50|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1644975420000|2022-02-16 01:37:00|783.8|783.2|783.9|783.3|783.9|783.3|783.7|783.1|0
1644975440000|2022-02-16 01:37:20|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1644975450000|2022-02-16 01:37:30|783.9|783.3|783.9|783.3|784.1|783.5|783.9|783.3|0
1644975480000|2022-02-16 01:38:00|784.3|783.7|784.4|783.8|784.4|783.8|784.2|783.6|4
1644975520000|2022-02-16 01:38:40|||||||||1
1644975560000|2022-02-16 01:39:20|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|1
1644975590000|2022-02-16 01:39:50|||||||||1
1644975620000|2022-02-16 01:40:20|||||||||1
1644975670000|2022-02-16 01:41:10|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1644975690000|2022-02-16 01:41:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1644975900000|2022-02-16 01:45:00|||||||||1
1644975940000|2022-02-16 01:45:40|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1644975960000|2022-02-16 01:46:00|784.4|783.8|784.6|784|784.6|784|784.4|783.8|3
1644975970000|2022-02-16 01:46:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1644975980000|2022-02-16 01:46:20|784.6|784|784.6|784|784.6|784|784.6|784|0
1644975990000|2022-02-16 01:46:30|784.5|783.9|784.4|783.8|784.5|783.9|784.4|783.8|1
1644976030000|2022-02-16 01:47:10|||||||||1
1644976040000|2022-02-16 01:47:20|||||||||2
1644976090000|2022-02-16 01:48:10|784.6|784|784.6|784|784.6|784|784.6|784|0
1644976120000|2022-02-16 01:48:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1644976130000|2022-02-16 01:48:50|784.4|783.8|784.6|784|784.6|784|784.4|783.8|2
1644976140000|2022-02-16 01:49:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|12
1644976160000|2022-02-16 01:49:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1644976180000|2022-02-16 01:49:40|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|2
1644976190000|2022-02-16 01:49:50|||||||||1
1644976200000|2022-02-16 01:50:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644976220000|2022-02-16 01:50:20|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1644976240000|2022-02-16 01:50:40|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|1
1644976290000|2022-02-16 01:51:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644976350000|2022-02-16 01:52:30|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1644976360000|2022-02-16 01:52:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|2
1644976380000|2022-02-16 01:53:00|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|0
1644976440000|2022-02-16 01:54:00|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|1
1644976460000|2022-02-16 01:54:20|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1644976500000|2022-02-16 01:55:00|784.8|784.2|784.5|783.9|784.8|784.2|784.5|783.9|5
1644976520000|2022-02-16 01:55:20|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1644976530000|2022-02-16 01:55:30|784.5|783.9|784.6|784|784.6|784|784.5|783.9|0
1644976540000|2022-02-16 01:55:40|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1644976560000|2022-02-16 01:56:00|||||||||1
1644976570000|2022-02-16 01:56:10|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1644976590000|2022-02-16 01:56:30|785.2|784.6|784.9|784.3|785.2|784.6|784.9|784.3|1
1644976640000|2022-02-16 01:57:20|785|784.4|785|784.4|785|784.4|785|784.4|0
1644976660000|2022-02-16 01:57:40|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|0
1644976680000|2022-02-16 01:58:00|||||||||1
1644976690000|2022-02-16 01:58:10|||||||||3
1644976730000|2022-02-16 01:58:50|785|784.4|785|784.4|785|784.4|785|784.4|4
1644976740000|2022-02-16 01:59:00|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|1
1644976790000|2022-02-16 01:59:50|||||||||1
1644976800000|2022-02-16 02:00:00|||||||||1
1644976830000|2022-02-16 02:00:30|||||||||4
1644976850000|2022-02-16 02:00:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1644976860000|2022-02-16 02:01:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1644976870000|2022-02-16 02:01:10|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644976900000|2022-02-16 02:01:40|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|5
1644976910000|2022-02-16 02:01:50|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1644976920000|2022-02-16 02:02:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1644976970000|2022-02-16 02:02:50|||||||||1
1644976990000|2022-02-16 02:03:10|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|4
1644977090000|2022-02-16 02:04:50|||||||||1
1644977100000|2022-02-16 02:05:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1644977110000|2022-02-16 02:05:10|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644977120000|2022-02-16 02:05:20|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1644977140000|2022-02-16 02:05:40|785|784.4|785.1|784.5|785.1|784.5|785|784.4|0
1644977150000|2022-02-16 02:05:50|785|784.4|785.2|784.6|785.2|784.6|785|784.4|0
1644977180000|2022-02-16 02:06:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1644977210000|2022-02-16 02:06:50|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644977230000|2022-02-16 02:07:10|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1644977260000|2022-02-16 02:07:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1644977270000|2022-02-16 02:07:50|||||||||1
1644977280000|2022-02-16 02:08:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1644977300000|2022-02-16 02:08:20|||||||||2
1644977330000|2022-02-16 02:08:50|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|0
1644977340000|2022-02-16 02:09:00|||||||||1
1644977360000|2022-02-16 02:09:20|785.6|785|785.6|785|785.6|785|785.6|785|1
1644977400000|2022-02-16 02:10:00|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|5
1644977420000|2022-02-16 02:10:20|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|0
1644977430000|2022-02-16 02:10:30|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1644977530000|2022-02-16 02:12:10|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1644977550000|2022-02-16 02:12:30|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|2
1644977570000|2022-02-16 02:12:50|||||||||1
1644977580000|2022-02-16 02:13:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|5
1644977590000|2022-02-16 02:13:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|5
1644977600000|2022-02-16 02:13:20|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1644977610000|2022-02-16 02:13:30|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1644977640000|2022-02-16 02:14:00|||||||||3
1644977660000|2022-02-16 02:14:20|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|0
1644977680000|2022-02-16 02:14:40|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1644977700000|2022-02-16 02:15:00|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1644977760000|2022-02-16 02:16:00|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1644977770000|2022-02-16 02:16:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1644977820000|2022-02-16 02:17:00|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|5
1644977840000|2022-02-16 02:17:20|786.6|786|786.4|785.8|786.6|786|786.3|785.7|3
1644977850000|2022-02-16 02:17:30|||||||||2
1644977910000|2022-02-16 02:18:30|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1644977930000|2022-02-16 02:18:50|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1644978030000|2022-02-16 02:20:30|||||||||1
1644978040000|2022-02-16 02:20:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|2
1644978060000|2022-02-16 02:21:00|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|0
1644978080000|2022-02-16 02:21:20|786.3|785.7|786.2|785.6|786.3|785.7|786.2|785.6|0
1644978120000|2022-02-16 02:22:00|786.4|785.8|786.4|785.8|786.4|785.8|786.3|785.7|0
1644978140000|2022-02-16 02:22:20|||||||||1
1644978150000|2022-02-16 02:22:30|||||||||1
1644978160000|2022-02-16 02:22:40|||||||||1
1644978240000|2022-02-16 02:24:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1644978290000|2022-02-16 02:24:50|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1644978300000|2022-02-16 02:25:00|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1644978380000|2022-02-16 02:26:20|786.6|786|786.6|786|786.6|786|786.6|786|0
1644978390000|2022-02-16 02:26:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1644978480000|2022-02-16 02:28:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1644978490000|2022-02-16 02:28:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1644978530000|2022-02-16 02:28:50|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1644978540000|2022-02-16 02:29:00|||||||||2
1644978560000|2022-02-16 02:29:20|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|2
1644978580000|2022-02-16 02:29:40|||||||||1
1644978600000|2022-02-16 02:30:00|786.4|785.8|786.4|785.8|786.4|785.8|786.3|785.7|3
1644978640000|2022-02-16 02:30:40|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1644978680000|2022-02-16 02:31:20|786.6|786|786.3|785.7|786.6|786|786.3|785.7|0
1644978690000|2022-02-16 02:31:30|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|0
1644978710000|2022-02-16 02:31:50|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|2
1644978720000|2022-02-16 02:32:00|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|0
1644978730000|2022-02-16 02:32:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1644978740000|2022-02-16 02:32:20|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|0
1644978760000|2022-02-16 02:32:40|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1644978790000|2022-02-16 02:33:10|786.4|785.8|786.6|786|786.6|786|786.4|785.8|2
1644978800000|2022-02-16 02:33:20|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|0
1644978830000|2022-02-16 02:33:50|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|0
1644978870000|2022-02-16 02:34:30|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1644978940000|2022-02-16 02:35:40|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1644978980000|2022-02-16 02:36:20|786.5|785.9|786.8|786.2|786.8|786.2|786.5|785.9|4
1644979000000|2022-02-16 02:36:40|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|5
1644979010000|2022-02-16 02:36:50|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|1
1644979020000|2022-02-16 02:37:00|||||||||1
1644979030000|2022-02-16 02:37:10|787|786.4|786.9|786.3|787|786.4|786.9|786.3|0
1644979040000|2022-02-16 02:37:20|787.1|786.5|787.2|786.6|787.3|786.7|787.1|786.5|7
1644979050000|2022-02-16 02:37:30|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|3
1644979060000|2022-02-16 02:37:40|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1644979080000|2022-02-16 02:38:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1644979090000|2022-02-16 02:38:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1644979140000|2022-02-16 02:39:00|787.4|786.8|787.5|786.9|787.6|787|787.4|786.8|4
1644979150000|2022-02-16 02:39:10|787.6|787|787.7|787.1|787.7|787.1|787.6|787|1
1644979170000|2022-02-16 02:39:30|||||||||5
1644979210000|2022-02-16 02:40:10|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|1
1644979220000|2022-02-16 02:40:20|788|787.4|788|787.4|788|787.4|788|787.4|0
1644979230000|2022-02-16 02:40:30|788.1|787.5|788|787.4|788.1|787.5|788|787.4|0
1644979240000|2022-02-16 02:40:40|788.1|787.5|787.9|787.3|788.1|787.5|787.9|787.3|0
1644979260000|2022-02-16 02:41:00|788|787.4|788.1|787.5|788.1|787.5|788|787.4|1
1644979270000|2022-02-16 02:41:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1644979280000|2022-02-16 02:41:20|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|5
1644979290000|2022-02-16 02:41:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|2
1644979300000|2022-02-16 02:41:40|||||||||1
1644979320000|2022-02-16 02:42:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1644979410000|2022-02-16 02:43:30|||||||||1
1644979440000|2022-02-16 02:44:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|5
1644979450000|2022-02-16 02:44:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1644979470000|2022-02-16 02:44:30|787.9|787.3|788|787.4|788|787.4|787.9|787.3|1
1644979480000|2022-02-16 02:44:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1644979560000|2022-02-16 02:46:00|788|787.4|788|787.4|788|787.4|788|787.4|0
1644979570000|2022-02-16 02:46:10|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1644979580000|2022-02-16 02:46:20|788|787.4|788.1|787.5|788.1|787.5|788|787.4|1
1644979590000|2022-02-16 02:46:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|2
1644979600000|2022-02-16 02:46:40|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|19
1644979610000|2022-02-16 02:46:50|||||||||5
1644979620000|2022-02-16 02:47:00|788.6|788|788.5|787.9|788.6|788|788.5|787.9|1
1644979640000|2022-02-16 02:47:20|788.6|788|788.6|788|788.6|788|788.6|788|0
1644979650000|2022-02-16 02:47:30|||||||||1
1644979660000|2022-02-16 02:47:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644979680000|2022-02-16 02:48:00|||||||||1
1644979690000|2022-02-16 02:48:10|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|1
1644979700000|2022-02-16 02:48:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1644979720000|2022-02-16 02:48:40|788.6|788|788.6|788|788.6|788|788.6|788|0
1644979770000|2022-02-16 02:49:30|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|5
1644979800000|2022-02-16 02:50:00|788.3|787.7|788.6|788|788.6|788|788.3|787.7|6
1644979820000|2022-02-16 02:50:20|||||||||1
1644979850000|2022-02-16 02:50:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1644979900000|2022-02-16 02:51:40|788.6|788|788.7|788.1|788.7|788.1|788.6|788|1
1644979920000|2022-02-16 02:52:00|||||||||1
1644979990000|2022-02-16 02:53:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|10
1644980000000|2022-02-16 02:53:20|789|788.4|788.9|788.3|789|788.4|788.9|788.3|1
1644980070000|2022-02-16 02:54:30|||||||||1
1644980100000|2022-02-16 02:55:00|789|788.4|788.9|788.3|789|788.4|788.9|788.3|3
1644980120000|2022-02-16 02:55:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1644980130000|2022-02-16 02:55:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644980160000|2022-02-16 02:56:00|788.8|788.2|788.9|788.3|789|788.4|788.8|788.2|8
1644980170000|2022-02-16 02:56:10|789|788.4|789|788.4|789|788.4|789|788.4|5
1644980180000|2022-02-16 02:56:20|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|2
1644980210000|2022-02-16 02:56:50|789|788.4|789|788.4|789|788.4|789|788.4|0
1644980270000|2022-02-16 02:57:50|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|1
1644980290000|2022-02-16 02:58:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1644980420000|2022-02-16 03:00:20|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|0
1644980450000|2022-02-16 03:00:50|789|788.4|788.9|788.3|789|788.4|788.9|788.3|0
1644980480000|2022-02-16 03:01:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644980490000|2022-02-16 03:01:30|||||||||5
1644980500000|2022-02-16 03:01:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|4
1644980550000|2022-02-16 03:02:30|||||||||1
1644980560000|2022-02-16 03:02:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644980570000|2022-02-16 03:02:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1644980580000|2022-02-16 03:03:00|||||||||1
1644980610000|2022-02-16 03:03:30|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|1
1644980640000|2022-02-16 03:04:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644980700000|2022-02-16 03:05:00|788.8|788.2|789.4|788.8|789.4|788.8|788.8|788.2|7
1644980710000|2022-02-16 03:05:10|789|788.4|789|788.4|789|788.4|789|788.4|2
1644980720000|2022-02-16 03:05:20|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|0
1644980730000|2022-02-16 03:05:30|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|0
1644980760000|2022-02-16 03:06:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1644980770000|2022-02-16 03:06:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1644980840000|2022-02-16 03:07:20|||||||||1
1644980870000|2022-02-16 03:07:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|0
1644980880000|2022-02-16 03:08:00|||||||||2
1644980900000|2022-02-16 03:08:20|789.6|789|789.6|789|789.6|789|789.6|789|6
1644980940000|2022-02-16 03:09:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1644980970000|2022-02-16 03:09:30|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|95
1644980980000|2022-02-16 03:09:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1644981000000|2022-02-16 03:10:00|||||||||6
1644981050000|2022-02-16 03:10:50|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|0
1644981190000|2022-02-16 03:13:10|789.3|788.7|789.3|788.7|789.5|788.9|789.3|788.7|1
1644981200000|2022-02-16 03:13:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1644981260000|2022-02-16 03:14:20|789|788.4|789|788.4|789|788.4|789|788.4|1
1644981320000|2022-02-16 03:15:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1644981330000|2022-02-16 03:15:30|789|788.4|788.8|788.2|789|788.4|788.8|788.2|0
1644981350000|2022-02-16 03:15:50|789|788.4|789|788.4|789|788.4|789|788.4|0
1644981360000|2022-02-16 03:16:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|6
1644981520000|2022-02-16 03:18:40|||||||||1
1644981530000|2022-02-16 03:18:50|||||||||4
1644981540000|2022-02-16 03:19:00|||||||||1
1644981560000|2022-02-16 03:19:20|||||||||2
1644981580000|2022-02-16 03:19:40|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644981650000|2022-02-16 03:20:50|789|788.4|789|788.4|789|788.4|789|788.4|2
1644981660000|2022-02-16 03:21:00|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|3
1644981700000|2022-02-16 03:21:40|788.6|788|788.6|788|788.6|788|788.6|788|0
1644981720000|2022-02-16 03:22:00|788.7|788.1|789|788.4|789|788.4|788.7|788.1|5
1644981790000|2022-02-16 03:23:10|||||||||1
1644981810000|2022-02-16 03:23:30|||||||||1
1644981830000|2022-02-16 03:23:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1644981890000|2022-02-16 03:24:50|789|788.4|789|788.4|789|788.4|789|788.4|0
1644981900000|2022-02-16 03:25:00|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|4
1644981960000|2022-02-16 03:26:00|||||||||1
1644982010000|2022-02-16 03:26:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1644982020000|2022-02-16 03:27:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1644982050000|2022-02-16 03:27:30|788.6|788|788.6|788|788.6|788|788.6|788|0
1644982060000|2022-02-16 03:27:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644982270000|2022-02-16 03:31:10|789.2|788.6|789.4|788.8|789.6|789|789.2|788.6|8
1644982280000|2022-02-16 03:31:20|789.3|788.7|789.4|788.8|789.5|788.9|789.3|788.7|0
1644982290000|2022-02-16 03:31:30|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|0
1644982530000|2022-02-16 03:35:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|2
1644982550000|2022-02-16 03:35:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1644982670000|2022-02-16 03:37:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1644982680000|2022-02-16 03:38:00|789.6|789|789.6|789|789.6|789|789.6|789|0
1644982690000|2022-02-16 03:38:10|||||||||1
1644982720000|2022-02-16 03:38:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1644982790000|2022-02-16 03:39:50|||||||||1
1644982820000|2022-02-16 03:40:20|789.6|789|789.6|789|789.6|789|789.6|789|3
1644982830000|2022-02-16 03:40:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1644982850000|2022-02-16 03:40:50|||||||||1
1644982880000|2022-02-16 03:41:20|||||||||1
1644982920000|2022-02-16 03:42:00|||||||||4
1644983030000|2022-02-16 03:43:50|||||||||2
1644983080000|2022-02-16 03:44:40|789.3|788.7|789.5|788.9|789.6|789|789.3|788.7|3
1644983150000|2022-02-16 03:45:50|789.6|789|789.6|789|789.6|789|789.5|788.9|5
1644983180000|2022-02-16 03:46:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1644983190000|2022-02-16 03:46:30|||||||||1
1644983290000|2022-02-16 03:48:10|||||||||1
1644983330000|2022-02-16 03:48:50|789.6|789|789.6|789|789.6|789|789.6|789|36
1644983350000|2022-02-16 03:49:10|789.5|788.9|789.5|788.9|789.6|789|789.5|788.9|1
1644983360000|2022-02-16 03:49:20|||||||||1
1644983400000|2022-02-16 03:50:00|||||||||1
1644983430000|2022-02-16 03:50:30|||||||||1
1644983470000|2022-02-16 03:51:10|||||||||1
1644983480000|2022-02-16 03:51:20|||||||||1
1644983490000|2022-02-16 03:51:30|789.6|789|789.5|788.9|789.6|789|789.5|788.9|2
1644983530000|2022-02-16 03:52:10|789.6|789|789.5|788.9|789.6|789|789.5|788.9|2
1644983550000|2022-02-16 03:52:30|||||||||1
1644983600000|2022-02-16 03:53:20|||||||||1
1644983740000|2022-02-16 03:55:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1644983750000|2022-02-16 03:55:50|||||||||2
1644983760000|2022-02-16 03:56:00|789.5|788.9|789.6|789|789.6|789|789.5|788.9|6
1644983770000|2022-02-16 03:56:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1644983790000|2022-02-16 03:56:30|789.6|789|789.5|788.9|789.6|789|789.5|788.9|3
1644983810000|2022-02-16 03:56:50|||||||||2
1644983990000|2022-02-16 03:59:50|||||||||12
1644984000000|2022-02-16 04:00:00|||||||||1
1644984110000|2022-02-16 04:01:50|||||||||3
1644984120000|2022-02-16 04:02:00|789.6|789|789.6|789|789.6|789|789.6|789|1
1644984180000|2022-02-16 04:03:00|||||||||8
1644984240000|2022-02-16 04:04:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|2
1644984250000|2022-02-16 04:04:10|||||||||1
1644984280000|2022-02-16 04:04:40|||||||||1
1644984500000|2022-02-16 04:08:20|789.6|789|789.6|789|789.6|789|789.6|789|1
1644984560000|2022-02-16 04:09:20|||||||||2
1644984570000|2022-02-16 04:09:30|||||||||1
1644984590000|2022-02-16 04:09:50|||||||||1
1644984740000|2022-02-16 04:12:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|8
1644984780000|2022-02-16 04:13:00|||||||||1
1644984900000|2022-02-16 04:15:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|3
1644985050000|2022-02-16 04:17:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1644985080000|2022-02-16 04:18:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1644985170000|2022-02-16 04:19:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1644985260000|2022-02-16 04:21:00|||||||||2
1644985300000|2022-02-16 04:21:40|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|3
1644985510000|2022-02-16 04:25:10|789.1|788.5|788.7|788.1|789.1|788.5|788.7|788.1|1
1644985520000|2022-02-16 04:25:20|788.6|788|788.6|788|788.6|788|788.6|788|0
1644985540000|2022-02-16 04:25:40|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|4
1644985570000|2022-02-16 04:26:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1644985590000|2022-02-16 04:26:30|||||||||1
1644985620000|2022-02-16 04:27:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1644985630000|2022-02-16 04:27:10|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|0
1644985680000|2022-02-16 04:28:00|788.6|788|788.6|788|788.6|788|788.6|788|6
1644985710000|2022-02-16 04:28:30|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|7
1644985950000|2022-02-16 04:32:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1644985990000|2022-02-16 04:33:10|||||||||1
1644986160000|2022-02-16 04:36:00|||||||||1
1644986270000|2022-02-16 04:37:50|||||||||2
1644986280000|2022-02-16 04:38:00|788.6|788|788.7|788.1|788.7|788.1|788.6|788|2
1644986300000|2022-02-16 04:38:20|788.6|788|788.6|788|788.6|788|788.6|788|1
1644986310000|2022-02-16 04:38:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644986370000|2022-02-16 04:39:30|788.6|788|788.6|788|788.6|788|788.6|788|1
1644986460000|2022-02-16 04:41:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644986470000|2022-02-16 04:41:10|788.8|788.2|788.9|788.3|788.9|788.3|788.8|788.2|2
1644986480000|2022-02-16 04:41:20|||||||||1
1644986500000|2022-02-16 04:41:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1644986530000|2022-02-16 04:42:10|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1644986650000|2022-02-16 04:44:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644986660000|2022-02-16 04:44:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|4
1644986700000|2022-02-16 04:45:00|789.3|788.7|789.3|788.7|789.4|788.8|789.2|788.6|4
1644986780000|2022-02-16 04:46:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1644986800000|2022-02-16 04:46:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1644986810000|2022-02-16 04:46:50|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|2
1644986830000|2022-02-16 04:47:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1644986850000|2022-02-16 04:47:30|||||||||1
1644986880000|2022-02-16 04:48:00|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|1
1644986920000|2022-02-16 04:48:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1644986970000|2022-02-16 04:49:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1644986980000|2022-02-16 04:49:40|789.5|788.9|789.6|789|789.6|789|789.5|788.9|6
1644987030000|2022-02-16 04:50:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1644987060000|2022-02-16 04:51:00|||||||||3
1644987090000|2022-02-16 04:51:30|789.3|788.7|789.4|788.8|789.5|788.9|789.3|788.7|3
1644987160000|2022-02-16 04:52:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1644987180000|2022-02-16 04:53:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1644987190000|2022-02-16 04:53:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|4
1644987220000|2022-02-16 04:53:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1644987240000|2022-02-16 04:54:00|790|789.4|790.3|789.7|790.3|789.7|790|789.4|2
1644987250000|2022-02-16 04:54:10|790.6|790|790.6|790|790.6|790|790.6|790|5
1644987260000|2022-02-16 04:54:20|||||||||1
1644987290000|2022-02-16 04:54:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1644987300000|2022-02-16 04:55:00|790.6|790|790.6|790|790.6|790|790.6|790|0
1644987360000|2022-02-16 04:56:00|||||||||2
1644987430000|2022-02-16 04:57:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1644987490000|2022-02-16 04:58:10|||||||||1
1644987650000|2022-02-16 05:00:50|790.6|790|790.7|790.1|790.7|790.1|790.6|790|0
1644987860000|2022-02-16 05:04:20|790.6|790|790.7|790.1|790.7|790.1|790.6|790|0
1644987890000|2022-02-16 05:04:50|790.6|790|790.6|790|790.6|790|790.6|790|0
1644987910000|2022-02-16 05:05:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1644987930000|2022-02-16 05:05:30|790.4|789.8|790.2|789.6|790.4|789.8|790.2|789.6|1
1644987940000|2022-02-16 05:05:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|3
1644988090000|2022-02-16 05:08:10|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|9
1644988100000|2022-02-16 05:08:20|790.7|790.1|790.9|790.3|790.9|790.3|790.7|790.1|0
1644988200000|2022-02-16 05:10:00|790.7|790.1|790.7|790.1|790.7|790.1|790.6|790|2
1644988210000|2022-02-16 05:10:10|790.6|790|790.6|790|790.6|790|790.6|790|0
1644988240000|2022-02-16 05:10:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1644988310000|2022-02-16 05:11:50|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1644988380000|2022-02-16 05:13:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1644988520000|2022-02-16 05:15:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1644988660000|2022-02-16 05:17:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1644988710000|2022-02-16 05:18:30|790.5|789.9|790.6|790|790.6|790|790.5|789.9|0
1644988720000|2022-02-16 05:18:40|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1644988890000|2022-02-16 05:21:30|790.2|789.6|790.4|789.4|790.4|789.6|790.2|789.4|0
1644988900000|2022-02-16 05:21:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1644988960000|2022-02-16 05:22:40|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1644988990000|2022-02-16 05:23:10|790.1|789.5|790|789.4|790.1|789.5|790|789.4|0
1644989020000|2022-02-16 05:23:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1644989050000|2022-02-16 05:24:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|0
1644989100000|2022-02-16 05:25:00|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|2
1644989110000|2022-02-16 05:25:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1644989160000|2022-02-16 05:26:00|790.3|789.7|790.4|789.4|790.4|789.8|790.3|789.4|0
1644989340000|2022-02-16 05:29:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1644989400000|2022-02-16 05:30:00|790.6|790|790.8|790.2|790.8|790.2|790.6|790|1
1644989410000|2022-02-16 05:30:10|790.5|789.9|790.2|789.6|790.5|789.9|790.2|789.6|2
1644989510000|2022-02-16 05:31:50|||||||||1
1644989560000|2022-02-16 05:32:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1644989740000|2022-02-16 05:35:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1644989770000|2022-02-16 05:36:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1644989830000|2022-02-16 05:37:10|790|789.4|790|789.4|790|789.4|790|789.4|0
1644989860000|2022-02-16 05:37:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1644989870000|2022-02-16 05:37:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|4
1644989880000|2022-02-16 05:38:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1644989910000|2022-02-16 05:38:30|789.8|789.2|790.2|789.6|790.2|789.6|789.8|789.2|1
1644990000000|2022-02-16 05:40:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1644990060000|2022-02-16 05:41:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|5
1644990120000|2022-02-16 05:42:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1644990130000|2022-02-16 05:42:10|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1644990160000|2022-02-16 05:42:40|790.5|789.9|790.7|790.1|790.7|790.1|790.5|789.9|1
1644990310000|2022-02-16 05:45:10|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1644990330000|2022-02-16 05:45:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1644990380000|2022-02-16 05:46:20|790.6|790|790.6|790|790.6|790|790.6|790|3
1644990420000|2022-02-16 05:47:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1644990660000|2022-02-16 05:51:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|1
1644990670000|2022-02-16 05:51:10|||||||||1
1644990680000|2022-02-16 05:51:20|||||||||1
1644990810000|2022-02-16 05:53:30|790.6|790|790.4|789.8|790.6|790|790.4|789.8|0
1644990830000|2022-02-16 05:53:50|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|0
1644990880000|2022-02-16 05:54:40|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|2
1644990950000|2022-02-16 05:55:50|790.3|789.7|790.3|789.7|790.3|789.7|790.2|789.6|0
1644990960000|2022-02-16 05:56:00|790.4|789.8|790.4|789.8|790.4|789.8|790.3|789.7|0
1644991000000|2022-02-16 05:56:40|790.6|790|790.6|790|790.6|790|790.6|790|0
1644991090000|2022-02-16 05:58:10|||||||||1
1644991100000|2022-02-16 05:58:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|3
1644991130000|2022-02-16 05:58:50|790.6|790|790.6|790|790.6|790|790.6|790|0
1644991140000|2022-02-16 05:59:00|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|1
1644991150000|2022-02-16 05:59:10|790.6|790|790.7|790.1|790.7|790.1|790.6|790|0
1644991200000|2022-02-16 06:00:00|790.6|790|790.6|790|790.6|790|790.6|790|0
1644991210000|2022-02-16 06:00:10|||||||||1
1644991250000|2022-02-16 06:00:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1644991350000|2022-02-16 06:02:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1644991400000|2022-02-16 06:03:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1644991430000|2022-02-16 06:03:50|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1644991440000|2022-02-16 06:04:00|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1644991470000|2022-02-16 06:04:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1644991490000|2022-02-16 06:04:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1644991500000|2022-02-16 06:05:00|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|1
1644991650000|2022-02-16 06:07:30|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|1
1644991750000|2022-02-16 06:09:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1644991780000|2022-02-16 06:09:40|790.4|789.8|790.4|789.8|790.4|789.8|790.3|789.7|4
1644991800000|2022-02-16 06:10:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|8
1644991810000|2022-02-16 06:10:10|||||||||1
1644991820000|2022-02-16 06:10:20|||||||||1
1644991920000|2022-02-16 06:12:00|790.3|789.7|790.4|789.8|790.5|789.9|790.3|789.7|2
1644991930000|2022-02-16 06:12:10|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|1
1644991960000|2022-02-16 06:12:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1644991990000|2022-02-16 06:13:10|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1644992020000|2022-02-16 06:13:40|||||||||2
1644992100000|2022-02-16 06:15:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1644992160000|2022-02-16 06:16:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1644992280000|2022-02-16 06:18:00|||||||||1
1644992350000|2022-02-16 06:19:10|790.5|789.9|790.7|790.1|790.7|790.1|790.5|789.9|0
1644992400000|2022-02-16 06:20:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|2
1644992620000|2022-02-16 06:23:40|790.6|790|790.4|789.8|790.6|790|790.3|789.7|3
1644992630000|2022-02-16 06:23:50|790.3|789.7|790.4|789.8|790.4|789.8|790.3|789.7|0
1644992640000|2022-02-16 06:24:00|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1644992650000|2022-02-16 06:24:10|789.9|789.3|790.2|789.6|790.2|789.6|789.9|789.3|3
1644992760000|2022-02-16 06:26:00|||||||||1
1644992790000|2022-02-16 06:26:30|790|789.4|790.2|789.6|790.2|789.6|790|789.4|12
1644992800000|2022-02-16 06:26:40|790.1|789.5|790|789.4|790.1|789.5|789.8|789.2|1
1644992820000|2022-02-16 06:27:00|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|11
1644992840000|2022-02-16 06:27:20|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|1
1644992850000|2022-02-16 06:27:30|790|789.4|790.1|789.5|790.1|789.5|790|789.4|0
1644992940000|2022-02-16 06:29:00|790|789.4|790|789.4|790|789.4|790|789.4|0
1644992960000|2022-02-16 06:29:20|789.6|789|789.7|789.1|789.7|789.1|789.6|789|2
1644992970000|2022-02-16 06:29:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1644992980000|2022-02-16 06:29:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1644993000000|2022-02-16 06:30:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|4
1644993010000|2022-02-16 06:30:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|0
1644993040000|2022-02-16 06:30:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|6
1644993090000|2022-02-16 06:31:30|||||||||1
1644993170000|2022-02-16 06:32:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|16
1644993190000|2022-02-16 06:33:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|0
1644993200000|2022-02-16 06:33:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1644993240000|2022-02-16 06:34:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|1
1644993250000|2022-02-16 06:34:10|790.5|789.9|790.4|789.8|790.5|789.9|790.4|789.8|2
1644993350000|2022-02-16 06:35:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1644993360000|2022-02-16 06:36:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|4
1644993570000|2022-02-16 06:39:30|790.6|790|790.7|790.1|790.7|790.1|790.6|790|0
1644993600000|2022-02-16 06:40:00|||||||||2
1644993650000|2022-02-16 06:40:50|790.6|790|790.4|789.8|790.6|790|790.4|789.8|0
1644993660000|2022-02-16 06:41:00|790.6|790|790.6|790|790.6|790|790.6|790|0
1644993670000|2022-02-16 06:41:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1644993700000|2022-02-16 06:41:40|790.6|790|790.6|790|790.6|790|790.6|790|0
1644993760000|2022-02-16 06:42:40|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1644993770000|2022-02-16 06:42:50|790.9|790.3|790.9|790.3|790.9|790.3|790.9|790.3|0
1644993790000|2022-02-16 06:43:10|791|790.4|791.2|790.6|791.2|790.6|791|790.4|2
1644993810000|2022-02-16 06:43:30|791.3|790.7|791.6|791|791.6|791|791.3|790.7|3
1644993820000|2022-02-16 06:43:40|792|791.4|791.7|791.1|792|791.4|791.7|791.1|7
1644993870000|2022-02-16 06:44:30|||||||||1
1644993880000|2022-02-16 06:44:40|||||||||1
1644993910000|2022-02-16 06:45:10|||||||||2
1644993920000|2022-02-16 06:45:20|791.6|791|791.7|791.1|791.7|791.1|791.6|791|0
1644993930000|2022-02-16 06:45:30|791.6|791|791.7|791.1|791.7|791.1|791.6|791|1
1644993990000|2022-02-16 06:46:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1644994030000|2022-02-16 06:47:10|791.6|791|791.5|790.9|791.6|791|791.5|790.9|2
1644994060000|2022-02-16 06:47:40|791.6|791|791.6|791|791.6|791|791.6|791|1
1644994070000|2022-02-16 06:47:50|791.5|790.9|791.6|791|791.6|791|791.5|790.9|0
1644994080000|2022-02-16 06:48:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1644994100000|2022-02-16 06:48:20|791.3|790.7|791.3|790.7|791.3|790.7|791.2|790.6|7
1644994150000|2022-02-16 06:49:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1644994170000|2022-02-16 06:49:30|||||||||1
1644994210000|2022-02-16 06:50:10|791|790.4|791|790.4|791|790.4|791|790.4|1
1644994220000|2022-02-16 06:50:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1644994270000|2022-02-16 06:51:10|791|790.4|791|790.4|791|790.4|791|790.4|0
1644994280000|2022-02-16 06:51:20|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|0
1644994300000|2022-02-16 06:51:40|791|790.4|791|790.4|791|790.4|791|790.4|0
1644994360000|2022-02-16 06:52:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1644994450000|2022-02-16 06:54:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1644994520000|2022-02-16 06:55:20|||||||||2
1644994580000|2022-02-16 06:56:20|||||||||3
1644994600000|2022-02-16 06:56:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1644994610000|2022-02-16 06:56:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|3
1644994660000|2022-02-16 06:57:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1644994680000|2022-02-16 06:58:00|||||||||1
1644994690000|2022-02-16 06:58:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|2
1644994810000|2022-02-16 07:00:10|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|4
1644994880000|2022-02-16 07:01:20|791.6|791|791.6|791|791.6|791|791.6|791|0
1644994890000|2022-02-16 07:01:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1644994900000|2022-02-16 07:01:40|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|0
1644994910000|2022-02-16 07:01:50|791.8|791.2|792.1|791.5|792.1|791.5|791.8|791.2|2
1644994920000|2022-02-16 07:02:00|791.8|791.2|792.2|791.2|792.2|791.5|791.7|791.1|3
1644994930000|2022-02-16 07:02:10|792|791.4|792|791.4|792|791.4|792|791.4|0
1644994980000|2022-02-16 07:03:00|792.1|791.5|792|791.4|792.1|791.5|792|791.4|0
1644994990000|2022-02-16 07:03:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1644995020000|2022-02-16 07:03:40|||||||||1
1644995080000|2022-02-16 07:04:40|791.6|791|791.7|791.1|791.7|791.1|791.6|791|8
1644995100000|2022-02-16 07:05:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1644995170000|2022-02-16 07:06:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|3
1644995180000|2022-02-16 07:06:20|792|791.4|792|791.4|792|791.4|792|791.4|1
1644995200000|2022-02-16 07:06:40|791.8|791.2|792|791.4|792|791.4|791.8|791.2|0
1644995230000|2022-02-16 07:07:10|||||||||1
1644995330000|2022-02-16 07:08:50|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|0
1644995340000|2022-02-16 07:09:00|||||||||1
1644995360000|2022-02-16 07:09:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|9
1644995390000|2022-02-16 07:09:50|||||||||1
1644995410000|2022-02-16 07:10:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1644995450000|2022-02-16 07:10:50|||||||||1
1644995480000|2022-02-16 07:11:20|||||||||1
1644995510000|2022-02-16 07:11:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1644995580000|2022-02-16 07:13:00|791.6|791|791.6|791|791.6|791|791.6|791|0
1644995630000|2022-02-16 07:13:50|||||||||1
1644995650000|2022-02-16 07:14:10|||||||||2
1644995680000|2022-02-16 07:14:40|||||||||1
1644995690000|2022-02-16 07:14:50|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|4
1644995700000|2022-02-16 07:15:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1644995740000|2022-02-16 07:15:40|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|0
1644995750000|2022-02-16 07:15:50|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1644995780000|2022-02-16 07:16:20|790.7|790.1|790.6|790|790.7|790.1|790.6|790|20
1644995810000|2022-02-16 07:16:50|790.2|789.6|789.8|789.2|790.2|789.6|789.8|789.2|14
1644995820000|2022-02-16 07:17:00|790|789.4|790|789.4|790|789.4|790|789.4|1
1644995880000|2022-02-16 07:18:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1644995910000|2022-02-16 07:18:30|790|789.4|790|789.4|790|789.4|790|789.4|4
1644995920000|2022-02-16 07:18:40|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|0
1644995960000|2022-02-16 07:19:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1644995990000|2022-02-16 07:19:50|790|789.4|790|789.4|790|789.4|790|789.4|2
1644996000000|2022-02-16 07:20:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1644996060000|2022-02-16 07:21:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1644996100000|2022-02-16 07:21:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1644996120000|2022-02-16 07:22:00|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1644996140000|2022-02-16 07:22:20|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|6
1644996180000|2022-02-16 07:23:00|||||||||5
1644996190000|2022-02-16 07:23:10|790.6|790|790.6|790|790.6|790|790.6|790|0
1644996270000|2022-02-16 07:24:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1644996280000|2022-02-16 07:24:40|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|0
1644996320000|2022-02-16 07:25:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1644996350000|2022-02-16 07:25:50|790.1|789.5|790|789.4|790.1|789.5|790|789.4|20
1644996410000|2022-02-16 07:26:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|3
1644996440000|2022-02-16 07:27:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1644996450000|2022-02-16 07:27:30|790|789.4|789.8|789.2|790|789.4|789.8|789.2|6
1644996460000|2022-02-16 07:27:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1644996490000|2022-02-16 07:28:10|789.6|789|789.5|788.9|789.6|789|789.5|788.9|0
1644996500000|2022-02-16 07:28:20|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1644996520000|2022-02-16 07:28:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1644996580000|2022-02-16 07:29:40|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|25
1644996600000|2022-02-16 07:30:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|4
1644996610000|2022-02-16 07:30:10|789.1|788.5|788.8|788.2|789.1|788.5|788.8|788.2|5
1644996620000|2022-02-16 07:30:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|2
1644996640000|2022-02-16 07:30:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|3
1644996650000|2022-02-16 07:30:50|||||||||1
1644996660000|2022-02-16 07:31:00|788.6|788|788.6|788|788.6|788|788.6|788|1
1644996670000|2022-02-16 07:31:10|788.5|787.9|788.5|787.9|788.5|787.9|788.3|787.7|15
1644996690000|2022-02-16 07:31:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|6
1644996700000|2022-02-16 07:31:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1644996730000|2022-02-16 07:32:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1644996780000|2022-02-16 07:33:00|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1644996800000|2022-02-16 07:33:20|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|2
1644996830000|2022-02-16 07:33:50|||||||||2
1644996840000|2022-02-16 07:34:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644996850000|2022-02-16 07:34:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|2
1644996880000|2022-02-16 07:34:40|789.3|788.7|789.5|788.9|789.5|788.9|789.3|788.7|1
1644996900000|2022-02-16 07:35:00|789.6|789|789.6|789|789.6|789|789.6|789|0
1644996910000|2022-02-16 07:35:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|1
1644996960000|2022-02-16 07:36:00|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|1
1644996970000|2022-02-16 07:36:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1644996990000|2022-02-16 07:36:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1644997070000|2022-02-16 07:37:50|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|3
1644997080000|2022-02-16 07:38:00|789.6|789|789.6|789|789.6|789|789.6|789|0
1644997130000|2022-02-16 07:38:50|||||||||1
1644997140000|2022-02-16 07:39:00|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|3
1644997260000|2022-02-16 07:41:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1644997310000|2022-02-16 07:41:50|||||||||2
1644997360000|2022-02-16 07:42:40|||||||||3
1644997370000|2022-02-16 07:42:50|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|10
1644997460000|2022-02-16 07:44:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|24
1644997470000|2022-02-16 07:44:30|||||||||1
1644997500000|2022-02-16 07:45:00|||||||||1
1644997530000|2022-02-16 07:45:30|790.2|789.6|790.1|789.5|790.3|789.7|790.1|789.5|2
1644997540000|2022-02-16 07:45:40|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|1
1644997590000|2022-02-16 07:46:30|||||||||1
1644997610000|2022-02-16 07:46:50|||||||||3
1644997620000|2022-02-16 07:47:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1644997650000|2022-02-16 07:47:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1644997670000|2022-02-16 07:47:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1644997690000|2022-02-16 07:48:10|790|789.4|790|789.4|790|789.4|790|789.4|2
1644997730000|2022-02-16 07:48:50|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|2
1644997740000|2022-02-16 07:49:00|790.3|789.7|790.6|790|790.6|790|790.3|789.7|3
1644997780000|2022-02-16 07:49:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|3
1644997800000|2022-02-16 07:50:00|790.6|790|790.6|790|790.6|790|790.6|790|0
1644997840000|2022-02-16 07:50:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|2
1644997850000|2022-02-16 07:50:50|||||||||102
1644997860000|2022-02-16 07:51:00|||||||||5
1644997890000|2022-02-16 07:51:30|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|0
1644997920000|2022-02-16 07:52:00|790.4|789.8|790.5|789.9|790.5|789.9|790.3|789.7|2
1644997930000|2022-02-16 07:52:10|||||||||1
1644998000000|2022-02-16 07:53:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1644998010000|2022-02-16 07:53:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1644998070000|2022-02-16 07:54:30|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|0
1644998090000|2022-02-16 07:54:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1644998130000|2022-02-16 07:55:30|790|789.4|790|789.4|790|789.4|790|789.4|0
1644998180000|2022-02-16 07:56:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1644998220000|2022-02-16 07:57:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|4
1644998320000|2022-02-16 07:58:40|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|5
1644998400000|2022-02-16 08:00:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1644998430000|2022-02-16 08:00:30|||||||||4
1644998460000|2022-02-16 08:01:00|790.5|789.9|790.8|790.2|790.8|790.2|790.5|789.9|5
1644998510000|2022-02-16 08:01:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1644998540000|2022-02-16 08:02:20|790.8|790.2|791.1|790.5|791.1|790.5|790.8|790.2|4
1644998560000|2022-02-16 08:02:40|||||||||11
1644998580000|2022-02-16 08:03:00|||||||||5
1644998650000|2022-02-16 08:04:10|790.8|790.2|791|790.4|791|790.4|790.8|790.2|14
1644998690000|2022-02-16 08:04:50|790.7|790.1|790.6|790|790.7|790.1|790.6|790|14
1644998700000|2022-02-16 08:05:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|2
1644998730000|2022-02-16 08:05:30|791|790.4|791|790.4|791|790.4|791|790.4|1
1644998740000|2022-02-16 08:05:40|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1644998770000|2022-02-16 08:06:10|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|1
1644998790000|2022-02-16 08:06:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1644998820000|2022-02-16 08:07:00|791.3|790.7|791.6|791|791.6|791|791.3|790.7|2
1644998880000|2022-02-16 08:08:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1644998940000|2022-02-16 08:09:00|||||||||1
1644999020000|2022-02-16 08:10:20|||||||||2
1644999080000|2022-02-16 08:11:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1644999090000|2022-02-16 08:11:30|792|791.4|792|791.4|792|791.4|792|791.4|3
1644999100000|2022-02-16 08:11:40|791.6|791|791.5|790.9|791.6|791|791.5|790.9|22
1644999120000|2022-02-16 08:12:00|791.6|791|791.7|791.1|791.7|791.1|791.6|791|1
1644999130000|2022-02-16 08:12:10|791.6|791|791.6|791|791.6|791|791.6|791|2
1644999180000|2022-02-16 08:13:00|||||||||1
1644999220000|2022-02-16 08:13:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|1
1644999240000|2022-02-16 08:14:00|791.6|791|791.6|791|791.6|791|791.6|791|0
1644999260000|2022-02-16 08:14:20|||||||||1
1644999300000|2022-02-16 08:15:00|||||||||1
1644999330000|2022-02-16 08:15:30|||||||||1
1644999350000|2022-02-16 08:15:50|791.8|791.2|792.6|792|792.6|792|791.8|791.2|11
1644999390000|2022-02-16 08:16:30|||||||||2
1644999400000|2022-02-16 08:16:40|792.5|791.9|792.5|791.9|792.5|791.9|792.3|791.7|4
1644999410000|2022-02-16 08:16:50|||||||||1
1644999420000|2022-02-16 08:17:00|||||||||1
1644999450000|2022-02-16 08:17:30|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|1
1644999480000|2022-02-16 08:18:00|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|4
1644999560000|2022-02-16 08:19:20|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1644999570000|2022-02-16 08:19:30|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1644999600000|2022-02-16 08:20:00|792.6|792|792.5|791.9|792.6|792|792.5|791.9|0
1644999620000|2022-02-16 08:20:20|792.6|792|792.6|792|792.6|792|792.6|792|27
1644999630000|2022-02-16 08:20:30|||||||||2
1644999640000|2022-02-16 08:20:40|||||||||1
1644999650000|2022-02-16 08:20:50|||||||||2
1644999660000|2022-02-16 08:21:00|||||||||1
1644999670000|2022-02-16 08:21:10|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|2
1644999690000|2022-02-16 08:21:30|792.6|792|791.6|791|792.6|792|791.6|791|8
1644999700000|2022-02-16 08:21:40|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|12
1644999720000|2022-02-16 08:22:00|791.2|790.6|792.2|791.6|792.2|791.6|791.2|790.6|6
1644999730000|2022-02-16 08:22:10|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|4
1644999750000|2022-02-16 08:22:30|792.6|792|792.6|792|792.6|792|792.6|792|1
1644999770000|2022-02-16 08:22:50|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|12
1644999780000|2022-02-16 08:23:00|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|1
1644999830000|2022-02-16 08:23:50|792.4|791.8|792.2|791.6|792.4|791.8|792.2|791.6|0
1644999930000|2022-02-16 08:25:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|0
1645000010000|2022-02-16 08:26:50|792.5|791.9|792.6|792|792.6|792|792.5|791.9|2
1645000060000|2022-02-16 08:27:40|||||||||1
1645000070000|2022-02-16 08:27:50|791.6|791|791.7|791.1|791.7|791.1|791.6|791|10
1645000080000|2022-02-16 08:28:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1645000090000|2022-02-16 08:28:10|792|791.4|792|791.4|792|791.4|792|791.4|1
1645000170000|2022-02-16 08:29:30|||||||||1
1645000230000|2022-02-16 08:30:30|791.8|791.2|791.7|791.1|791.8|791.2|791.6|791|0
1645000290000|2022-02-16 08:31:30|791.6|791|791.6|791|791.6|791|791.6|791|2
1645000400000|2022-02-16 08:33:20|||||||||2
1645000430000|2022-02-16 08:33:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1645000440000|2022-02-16 08:34:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1645000480000|2022-02-16 08:34:40|792|791.4|791.8|791.2|792|791.4|791.8|791.2|0
1645000490000|2022-02-16 08:34:50|791.6|791|791.6|791|791.6|791|791.6|791|1
1645000500000|2022-02-16 08:35:00|791.7|791.1|792|791.4|792|791.4|791.7|791.1|2
1645000510000|2022-02-16 08:35:10|||||||||1
1645000560000|2022-02-16 08:36:00|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1645000630000|2022-02-16 08:37:10|||||||||3
1645000680000|2022-02-16 08:38:00|||||||||4
1645000710000|2022-02-16 08:38:30|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|2
1645000750000|2022-02-16 08:39:10|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1645000810000|2022-02-16 08:40:10|792|791.4|792|791.4|792|791.4|792|791.4|2
1645000840000|2022-02-16 08:40:40|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|5
1645000850000|2022-02-16 08:40:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1645000930000|2022-02-16 08:42:10|791.2|790.6|791.7|791.1|791.7|791.1|791.2|790.6|12
1645000940000|2022-02-16 08:42:20|791.6|791|791.7|791.1|791.7|791.1|791.6|791|0
1645000950000|2022-02-16 08:42:30|791.2|790.6|791.7|791.1|791.7|791.1|791.2|790.6|11
1645000970000|2022-02-16 08:42:50|791.6|791|791.5|790.9|791.6|791|791.5|790.9|0
1645000990000|2022-02-16 08:43:10|791.1|790.5|791.6|791|791.6|791|791.1|790.5|6
1645001000000|2022-02-16 08:43:20|791.5|790.9|791.3|790.7|791.5|790.9|791.2|790.6|6
1645001010000|2022-02-16 08:43:30|791.5|790.9|790.5|789.9|791.5|790.9|790.2|789.6|4
1645001020000|2022-02-16 08:43:40|790.7|790.1|790.7|790.1|791|790.4|790.7|790.1|19
1645001030000|2022-02-16 08:43:50|||||||||1
1645001040000|2022-02-16 08:44:00|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|2
1645001050000|2022-02-16 08:44:10|790.8|790.2|790.8|790.2|790.8|790.2|790.7|790.1|0
1645001060000|2022-02-16 08:44:20|791|790.4|791|790.4|791|790.4|791|790.4|2
1645001070000|2022-02-16 08:44:30|790.6|790|790.6|790|790.6|790|790.6|790|15
1645001090000|2022-02-16 08:44:50|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|5
1645001100000|2022-02-16 08:45:00|791|790.4|791|790.4|791|790.4|791|790.4|0
1645001140000|2022-02-16 08:45:40|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1645001150000|2022-02-16 08:45:50|790.6|790|790.7|790.1|790.7|790.1|790.6|790|5
1645001190000|2022-02-16 08:46:30|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1645001230000|2022-02-16 08:47:10|791|790.4|791|790.4|791|790.4|791|790.4|0
1645001280000|2022-02-16 08:48:00|790.6|790|790.5|789.9|790.6|790|790.5|789.9|12
1645001300000|2022-02-16 08:48:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|5
1645001330000|2022-02-16 08:48:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1645001350000|2022-02-16 08:49:10|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|0
1645001370000|2022-02-16 08:49:30|790.2|789.6|789.8|789.2|790.2|789.6|789.8|789.2|11
1645001380000|2022-02-16 08:49:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1645001390000|2022-02-16 08:49:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645001410000|2022-02-16 08:50:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|5
1645001550000|2022-02-16 08:52:30|790.3|789.7|790.5|789.9|790.5|789.9|790.3|789.7|0
1645001580000|2022-02-16 08:53:00|790.3|789.7|790.3|789.3|790.3|789.7|789.8|789.2|4
1645001610000|2022-02-16 08:53:30|790|789.4|790.2|789.6|790.2|789.6|790|789.4|3
1645001750000|2022-02-16 08:55:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1645001760000|2022-02-16 08:56:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645001820000|2022-02-16 08:57:00|790.6|790|790.5|789.9|790.6|790|790.5|789.9|1
1645001850000|2022-02-16 08:57:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|1
1645001880000|2022-02-16 08:58:00|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|0
1645001890000|2022-02-16 08:58:10|||||||||3
1645001900000|2022-02-16 08:58:20|790.6|790|790.6|790|790.6|790|790.6|790|0
1645001940000|2022-02-16 08:59:00|||||||||1
1645001950000|2022-02-16 08:59:10|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1645002010000|2022-02-16 09:00:10|791|790.4|791|790.4|791|790.4|791|790.4|0
1645002140000|2022-02-16 09:02:20|||||||||1
1645002190000|2022-02-16 09:03:10|||||||||1
1645002210000|2022-02-16 09:03:30|791.1|790.5|791.2|790.6|791.2|790.6|791|790.4|1
1645002220000|2022-02-16 09:03:40|||||||||1
1645002240000|2022-02-16 09:04:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1645002270000|2022-02-16 09:04:30|791|790.4|791|790.4|791|790.4|791|790.4|1
1645002280000|2022-02-16 09:04:40|790.9|790.3|790.7|790.1|790.9|790.3|790.7|790.1|1
1645002290000|2022-02-16 09:04:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1645002320000|2022-02-16 09:05:20|790.4|789.8|790.2|789.6|790.5|789.9|790.1|789.5|0
1645002340000|2022-02-16 09:05:40|790|789.4|790|789.4|790|789.4|790|789.4|11
1645002350000|2022-02-16 09:05:50|790.2|789.6|789.8|789.2|790.2|789.6|789.8|789.2|2
1645002480000|2022-02-16 09:08:00|||||||||11
1645002500000|2022-02-16 09:08:20|||||||||3
1645002540000|2022-02-16 09:09:00|789.9|789.3|790.2|789.6|790.7|790.1|789.9|789.3|7
1645002600000|2022-02-16 09:10:00|790.1|789.5|790|789.4|790.1|789.5|790|789.4|1
1645002610000|2022-02-16 09:10:10|||||||||2
1645002680000|2022-02-16 09:11:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|2
1645002710000|2022-02-16 09:11:50|||||||||2
1645002720000|2022-02-16 09:12:00|790.1|789.5|790.2|789.6|790.3|789.7|790.1|789.5|0
1645002770000|2022-02-16 09:12:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1645002780000|2022-02-16 09:13:00|790|789.4|790|789.4|790|789.4|790|789.4|0
1645002820000|2022-02-16 09:13:40|||||||||6
1645002840000|2022-02-16 09:14:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1645002890000|2022-02-16 09:14:50|790|789.4|790|789.4|790|789.4|790|789.4|0
1645002900000|2022-02-16 09:15:00|||||||||1
1645002990000|2022-02-16 09:16:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1645003000000|2022-02-16 09:16:40|790|789.4|790.5|789.9|790.5|789.9|790|789.4|10
1645003010000|2022-02-16 09:16:50|790.2|789.6|790.2|789.6|790.2|789.6|789.9|789.3|4
1645003020000|2022-02-16 09:17:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1645003030000|2022-02-16 09:17:10|790|789.4|790.1|789.5|790.1|789.5|790|789.4|0
1645003040000|2022-02-16 09:17:20|790|789.4|790|789.4|790|789.4|790|789.4|7
1645003060000|2022-02-16 09:17:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|3
1645003090000|2022-02-16 09:18:10|790|789.4|790|789.4|790|789.4|790|789.4|0
1645003120000|2022-02-16 09:18:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1645003200000|2022-02-16 09:20:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1645003210000|2022-02-16 09:20:10|789.6|789|789.2|788.6|789.6|789|789.2|788.6|1
1645003230000|2022-02-16 09:20:30|788.7|788.1|788.6|788|788.7|788.1|788.6|788|6
1645003240000|2022-02-16 09:20:40|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|2
1645003250000|2022-02-16 09:20:50|||||||||6
1645003260000|2022-02-16 09:21:00|||||||||2
1645003270000|2022-02-16 09:21:10|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|2
1645003340000|2022-02-16 09:22:20|788.8|788.2|789|788.4|789|788.4|788.8|788.2|10
1645003370000|2022-02-16 09:22:50|789.1|788.5|789.3|788.7|789.3|788.7|789.1|788.5|1
1645003380000|2022-02-16 09:23:00|789.2|788.6|789|788.4|789.2|788.6|789|788.4|1
1645003470000|2022-02-16 09:24:30|||||||||4
1645003510000|2022-02-16 09:25:10|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|7
1645003540000|2022-02-16 09:25:40|789|788.4|789|788.4|789|788.4|789|788.4|1
1645003570000|2022-02-16 09:26:10|||||||||3
1645003610000|2022-02-16 09:26:50|||||||||5
1645003620000|2022-02-16 09:27:00|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1645003650000|2022-02-16 09:27:30|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|3
1645003770000|2022-02-16 09:29:30|||||||||1
1645003790000|2022-02-16 09:29:50|||||||||5
1645003830000|2022-02-16 09:30:30|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|1
1645003840000|2022-02-16 09:30:40|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|0
1645003850000|2022-02-16 09:30:50|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|3
1645003930000|2022-02-16 09:32:10|789.4|788.8|788.5|787.9|789.4|788.8|788.5|787.9|64
1645003940000|2022-02-16 09:32:20|788.6|788|788.7|788.1|788.7|788.1|788.5|787.9|2
1645003950000|2022-02-16 09:32:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|5
1645003970000|2022-02-16 09:32:50|||||||||6
1645003990000|2022-02-16 09:33:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|4
1645004010000|2022-02-16 09:33:30|788.6|788|788.6|788|788.6|788|788.6|788|0
1645004030000|2022-02-16 09:33:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645004070000|2022-02-16 09:34:30|||||||||7
1645004080000|2022-02-16 09:34:40|788.6|788|788.5|787.9|788.6|788|788.3|787.7|0
1645004130000|2022-02-16 09:35:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1645004220000|2022-02-16 09:37:00|788.6|788|788.5|787.9|788.7|788.1|788.5|787.9|0
1645004270000|2022-02-16 09:37:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1645004290000|2022-02-16 09:38:10|||||||||4
1645004310000|2022-02-16 09:38:30|||||||||1
1645004350000|2022-02-16 09:39:10|789|788.4|789|788.4|789|788.4|789|788.4|1
1645004440000|2022-02-16 09:40:40|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|5
1645004460000|2022-02-16 09:41:00|||||||||1
1645004480000|2022-02-16 09:41:20|||||||||2
1645004520000|2022-02-16 09:42:00|||||||||1
1645004540000|2022-02-16 09:42:20|||||||||1
1645004550000|2022-02-16 09:42:30|||||||||5
1645004640000|2022-02-16 09:44:00|789.5|788.9|790|789.4|790|789.4|789.5|788.9|17
1645004660000|2022-02-16 09:44:20|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1645004690000|2022-02-16 09:44:50|||||||||2
1645004700000|2022-02-16 09:45:00|789.7|789.1|789.5|788.9|789.7|789.1|789.5|788.9|1
1645004720000|2022-02-16 09:45:20|788.8|788.2|788.3|787.7|788.8|788.2|788.3|787.7|14
1645004730000|2022-02-16 09:45:30|788.6|788|788.6|788|788.6|788|788.6|788|48
1645004740000|2022-02-16 09:45:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1645004760000|2022-02-16 09:46:00|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|2
1645004770000|2022-02-16 09:46:10|788.8|788.2|788.3|787.7|788.8|788.2|788.3|787.7|10
1645004780000|2022-02-16 09:46:20|788.5|787.9|788.3|787.7|788.7|788.1|788.3|787.7|14
1645004810000|2022-02-16 09:46:50|788|787.4|788|787.4|788|787.4|787.8|787.2|22
1645004830000|2022-02-16 09:47:10|||||||||6
1645004850000|2022-02-16 09:47:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1645004860000|2022-02-16 09:47:40|788|787.4|788|787.4|788|787.4|788|787.4|0
1645004870000|2022-02-16 09:47:50|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|0
1645004890000|2022-02-16 09:48:10|788|787.4|788|787.4|788|787.4|788|787.4|1
1645004910000|2022-02-16 09:48:30|788.1|787.5|788.5|787.9|788.5|787.9|788.1|787.5|7
1645004920000|2022-02-16 09:48:40|788.6|788|788.6|788|788.6|788|788.6|788|0
1645004930000|2022-02-16 09:48:50|788.7|788.1|789|788.4|789|788.4|788.7|788.1|0
1645004940000|2022-02-16 09:49:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|17
1645004950000|2022-02-16 09:49:10|||||||||2
1645004960000|2022-02-16 09:49:20|788.6|788|788.6|788|788.6|788|788.6|788|1
1645004970000|2022-02-16 09:49:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645004990000|2022-02-16 09:49:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|2
1645005000000|2022-02-16 09:50:00|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|0
1645005020000|2022-02-16 09:50:20|||||||||2
1645005030000|2022-02-16 09:50:30|||||||||1
1645005050000|2022-02-16 09:50:50|||||||||5
1645005060000|2022-02-16 09:51:00|||||||||1
1645005070000|2022-02-16 09:51:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1645005170000|2022-02-16 09:52:50|789|788.4|789|788.4|789|788.4|788.8|788.2|5
1645005180000|2022-02-16 09:53:00|||||||||4
1645005190000|2022-02-16 09:53:10|789.4||789.4||789.4||789.4||0
1645005220000|2022-02-16 09:53:40|||||||||4
1645005230000|2022-02-16 09:53:50|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|0
1645005240000|2022-02-16 09:54:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1645005250000|2022-02-16 09:54:10|789.5|788.5|789.5|788.5|789.5|788.5|789.5|788.5|0
1645005270000|2022-02-16 09:54:30|789.4|788.4|789.5|788.5|789.5|788.5|789.4|788.4|0
1645005360000|2022-02-16 09:56:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|6
1645005370000|2022-02-16 09:56:10|||||||||4
1645005380000|2022-02-16 09:56:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1645005440000|2022-02-16 09:57:20|789.4|788.8|789.2|788.6|789.4|788.8|789.2|788.6|0
1645005450000|2022-02-16 09:57:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|5
1645005490000|2022-02-16 09:58:10|789.2|788.6|788.8|788.2|789.2|788.6|788.8|788.2|2
1645005500000|2022-02-16 09:58:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1645005510000|2022-02-16 09:58:30|||||||||3
1645005520000|2022-02-16 09:58:40|788.6|788|788.7|788.1|788.7|788.1|788.6|788|0
1645005540000|2022-02-16 09:59:00|788.6|788|788|787.4|788.6|788|787.8|787.2|3
1645005550000|2022-02-16 09:59:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1645005560000|2022-02-16 09:59:20|788|787.4|788|787.4|788|787.4|787.7|787.1|24
1645005570000|2022-02-16 09:59:30|||||||||1
1645005590000|2022-02-16 09:59:50|788.4||788.4||788.4||788.4||2
1645005600000|2022-02-16 10:00:00|788.2|787.6|788.3|787.7|788.4|787.7|788.1|787.4|0
1645005610000|2022-02-16 10:00:10|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|3
1645005620000|2022-02-16 10:00:20|||||||||6
1645005660000|2022-02-16 10:01:00|787.8|787.2|788|787.4|788|787.4|787.8|787.2|4
1645005680000|2022-02-16 10:01:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645005690000|2022-02-16 10:01:30|788|787|787.8|787.2|788|787.2|787.8|787|1
1645005700000|2022-02-16 10:01:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1645005710000|2022-02-16 10:01:50|788|787.4|787.8|787.2|788|787.4|787.8|787.2|2
1645005720000|2022-02-16 10:02:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645005730000|2022-02-16 10:02:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1645005770000|2022-02-16 10:02:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645005800000|2022-02-16 10:03:20|||||||||121
1645005810000|2022-02-16 10:03:30|||||||||3
1645005830000|2022-02-16 10:03:50|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|7
1645005850000|2022-02-16 10:04:10|787.7|787.1|787.7|787.1|787.7|787.1|787.6|787|1
1645005860000|2022-02-16 10:04:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1645005870000|2022-02-16 10:04:30|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|0
1645005930000|2022-02-16 10:05:30|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|0
1645005960000|2022-02-16 10:06:00|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|0
1645005980000|2022-02-16 10:06:20|788|787.4|788|787.4|788|787.4|788|787.4|1
1645005990000|2022-02-16 10:06:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645006030000|2022-02-16 10:07:10|788|787.4|788|787.4|788|787.4|788|787.4|1
1645006040000|2022-02-16 10:07:20|||||||||15
1645006050000|2022-02-16 10:07:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645006080000|2022-02-16 10:08:00|788.3|787.7|788.6|788|788.6|788|788.3|787.7|0
1645006120000|2022-02-16 10:08:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645006130000|2022-02-16 10:08:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|3
1645006140000|2022-02-16 10:09:00|||||||||1
1645006150000|2022-02-16 10:09:10|788.9|788.3|789|788.4|789|788.4|788.9|788.3|0
1645006160000|2022-02-16 10:09:20|788.8|788.2|788.7|788.1|788.8|788.2|788.6|788|2
1645006180000|2022-02-16 10:09:40|788.6|788|788.6|788|788.6|788|788.6|788|1
1645006220000|2022-02-16 10:10:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1645006240000|2022-02-16 10:10:40|||||||||2
1645006260000|2022-02-16 10:11:00|788.6|788|788.6|788|788.6|788|788.6|788|5
1645006270000|2022-02-16 10:11:10|||||||||1
1645006290000|2022-02-16 10:11:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645006330000|2022-02-16 10:12:10|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|0
1645006340000|2022-02-16 10:12:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1645006430000|2022-02-16 10:13:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1645006440000|2022-02-16 10:14:00|||||||||4
1645006480000|2022-02-16 10:14:40|788.2|787.6|788.2|787.6|788.2|787.6|788.1|787.5|16
1645006490000|2022-02-16 10:14:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1645006500000|2022-02-16 10:15:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|6
1645006510000|2022-02-16 10:15:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1645006570000|2022-02-16 10:16:10|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645006590000|2022-02-16 10:16:30|||||||||5
1645006600000|2022-02-16 10:16:40|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1645006610000|2022-02-16 10:16:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|4
1645006620000|2022-02-16 10:17:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|3
1645006630000|2022-02-16 10:17:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1645006670000|2022-02-16 10:17:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645006770000|2022-02-16 10:19:30|||||||||212
1645006780000|2022-02-16 10:19:40|||||||||4
1645006850000|2022-02-16 10:20:50|||||||||1
1645006870000|2022-02-16 10:21:10|||||||||6
1645006910000|2022-02-16 10:21:50|||||||||1
1645006920000|2022-02-16 10:22:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1645006990000|2022-02-16 10:23:10|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|0
1645007000000|2022-02-16 10:23:20|||||||||1
1645007010000|2022-02-16 10:23:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1645007050000|2022-02-16 10:24:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645007070000|2022-02-16 10:24:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645007090000|2022-02-16 10:24:50|||||||||7
1645007130000|2022-02-16 10:25:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645007140000|2022-02-16 10:25:40|788|787.4|788.2|787.6|788.2|787.6|788|787.4|1
1645007180000|2022-02-16 10:26:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|10
1645007190000|2022-02-16 10:26:30|787.6|787|788|787.4|788|787.4|787.6|787|22
1645007210000|2022-02-16 10:26:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645007220000|2022-02-16 10:27:00|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|3
1645007270000|2022-02-16 10:27:50|788|787.4|788.1|787.5|788.1|787.5|788|787.4|2
1645007280000|2022-02-16 10:28:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645007300000|2022-02-16 10:28:20|||||||||5
1645007330000|2022-02-16 10:28:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645007340000|2022-02-16 10:29:00|788.6|788|788.9|788.3|788.9|788.3|788.6|788|13
1645007350000|2022-02-16 10:29:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|7
1645007360000|2022-02-16 10:29:20|790|789.4|790|789.4|790|789.4|790|789.4|20
1645007370000|2022-02-16 10:29:30|||||||||1
1645007380000|2022-02-16 10:29:40|790.1|789.5|790|789.4|790.1|789.5|790|789.4|0
1645007390000|2022-02-16 10:29:50|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|5
1645007400000|2022-02-16 10:30:00|789.6|789|789.6|789|789.7|789.1|789.6|789|1
1645007410000|2022-02-16 10:30:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|3
1645007430000|2022-02-16 10:30:30|789.6|789|789.7|789.1|789.7|789.1|789.6|789|2
1645007480000|2022-02-16 10:31:20|789.6|789|789.6|789|789.6|789|789.6|789|3
1645007500000|2022-02-16 10:31:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|2
1645007510000|2022-02-16 10:31:50|789.4|788.8|789.2|788.6|789.4|788.8|789.2|788.6|9
1645007520000|2022-02-16 10:32:00|789.1|788.5|789.2|788.6|789.2|788.6|789.1|788.5|1
1645007580000|2022-02-16 10:33:00|||||||||4
1645007600000|2022-02-16 10:33:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1645007630000|2022-02-16 10:33:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1645007640000|2022-02-16 10:34:00|||||||||1
1645007650000|2022-02-16 10:34:10|789.4|788.8|789.5|788.9|789.5|788.9|789.4|788.8|1
1645007720000|2022-02-16 10:35:20|||||||||6
1645007760000|2022-02-16 10:36:00|||||||||1
1645007800000|2022-02-16 10:36:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1645007810000|2022-02-16 10:36:50|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|1
1645007820000|2022-02-16 10:37:00|789.6|789|789.6|789|789.6|789|789.6|789|0
1645007830000|2022-02-16 10:37:10|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1645007850000|2022-02-16 10:37:30|790|789.4|790|789.4|790|789.4|790|789.4|0
1645007860000|2022-02-16 10:37:40|||||||||45
1645007870000|2022-02-16 10:37:50|||||||||285
1645007880000|2022-02-16 10:38:00|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1645007890000|2022-02-16 10:38:10|||||||||1
1645007920000|2022-02-16 10:38:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1645007930000|2022-02-16 10:38:50|790|789.4|790|789.4|790|789.4|790|789.4|0
1645007940000|2022-02-16 10:39:00|||||||||5
1645008000000|2022-02-16 10:40:00|789.9|789.3|790|789.4|790|789.4|789.9|789.3|0
1645008030000|2022-02-16 10:40:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1645008040000|2022-02-16 10:40:40|790|789.4|790|789.4|790|789.4|790|789.4|0
1645008060000|2022-02-16 10:41:00|789.9|789.3|789.5|788.9|790|789.4|789.5|788.9|12
1645008070000|2022-02-16 10:41:10|789.2|788.6|789|788.4|789.2|788.6|789|788.4|11
1645008120000|2022-02-16 10:42:00|||||||||5
1645008180000|2022-02-16 10:43:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|11
1645008240000|2022-02-16 10:44:00|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1645008250000|2022-02-16 10:44:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1645008260000|2022-02-16 10:44:20|||||||||3
1645008270000|2022-02-16 10:44:30|||||||||1
1645008330000|2022-02-16 10:45:30|||||||||4
1645008400000|2022-02-16 10:46:40|||||||||3
1645008460000|2022-02-16 10:47:40|788.9|788.3|788.6|788|788.9|788.3|788.6|788|1
1645008480000|2022-02-16 10:48:00|788.5|787.9|788.5|787.9|788.5|787.9|788.4|787.8|3
1645008500000|2022-02-16 10:48:20|||||||||4
1645008520000|2022-02-16 10:48:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1645008530000|2022-02-16 10:48:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|7
1645008550000|2022-02-16 10:49:10|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|0
1645008560000|2022-02-16 10:49:20|787.6|787|787.5|786.9|787.6|787|787.3|786.7|25
1645008570000|2022-02-16 10:49:30|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|1
1645008610000|2022-02-16 10:50:10|||||||||2
1645008620000|2022-02-16 10:50:20|787.6|787|787.5|786.9|787.6|787|787.5|786.9|1
1645008630000|2022-02-16 10:50:30|787.6|787|787.5|786.9|787.6|787|787.5|786.9|13
1645008660000|2022-02-16 10:51:00|||||||||3
1645008670000|2022-02-16 10:51:10|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1645008700000|2022-02-16 10:51:40|||||||||1
1645008730000|2022-02-16 10:52:10|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|7
1645008740000|2022-02-16 10:52:20|787.2|786.6|787.6|787|787.6|787|787.2|786.6|9
1645008770000|2022-02-16 10:52:50|||||||||2
1645008790000|2022-02-16 10:53:10|||||||||1
1645008800000|2022-02-16 10:53:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|4
1645008810000|2022-02-16 10:53:30|788.2|787.6|788.5|787.9|788.5|787.9|788.2|787.6|1
1645008820000|2022-02-16 10:53:40|||||||||1
1645008840000|2022-02-16 10:54:00|||||||||1
1645008860000|2022-02-16 10:54:20|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645008870000|2022-02-16 10:54:30|||||||||1
1645008880000|2022-02-16 10:54:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645008910000|2022-02-16 10:55:10|||||||||1
1645008930000|2022-02-16 10:55:30|||||||||1
1645008940000|2022-02-16 10:55:40|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1645008970000|2022-02-16 10:56:10|||||||||1
1645008980000|2022-02-16 10:56:20|||||||||1
1645008990000|2022-02-16 10:56:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645009000000|2022-02-16 10:56:40|||||||||2
1645009010000|2022-02-16 10:56:50|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645009020000|2022-02-16 10:57:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1645009040000|2022-02-16 10:57:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1645009050000|2022-02-16 10:57:30|788.5|787.9|788.4|787.8|788.6|788|788.4|787.8|5
1645009060000|2022-02-16 10:57:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645009090000|2022-02-16 10:58:10|||||||||2
1645009120000|2022-02-16 10:58:40|788|787.4|788|787.4|788|787.4|788|787.4|11
1645009150000|2022-02-16 10:59:10|||||||||1
1645009160000|2022-02-16 10:59:20|||||||||1
1645009170000|2022-02-16 10:59:30|788.1|787.5|788.2|787.6|788.3|787.7|788.1|787.5|0
1645009180000|2022-02-16 10:59:40|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|7
1645009190000|2022-02-16 10:59:50|||||||||2
1645009200000|2022-02-16 11:00:00|788.3|787.7|787.7|787.1|788.3|787.7|787.7|787.1|6
1645009230000|2022-02-16 11:00:30|787.6|787|787.6|787|787.6|787|787.6|787|0
1645009250000|2022-02-16 11:00:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645009290000|2022-02-16 11:01:30|||||||||2
1645009350000|2022-02-16 11:02:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645009360000|2022-02-16 11:02:40|788|787.4|788|787.4|788|787.4|788|787.4|1
1645009380000|2022-02-16 11:03:00|||||||||1
1645009390000|2022-02-16 11:03:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1645009400000|2022-02-16 11:03:20|788|787.4|787.7|787.1|788|787.4|787.7|787.1|2
1645009440000|2022-02-16 11:04:00|787.6|787|787.6|787|787.6|787|787.6|787|2
1645009460000|2022-02-16 11:04:20|||||||||1
1645009490000|2022-02-16 11:04:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1645009540000|2022-02-16 11:05:40|787.9|787.3|788|787.4|788|787.4|787.9|787.3|3
1645009550000|2022-02-16 11:05:50|787.9|787.3|787.7|787.1|787.9|787.3|787.7|787.1|2
1645009560000|2022-02-16 11:06:00|787.9|787.3|787.5|786.9|787.9|787.3|787.5|786.9|1
1645009640000|2022-02-16 11:07:20|||||||||1
1645009660000|2022-02-16 11:07:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1645009680000|2022-02-16 11:08:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1645009690000|2022-02-16 11:08:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1645009700000|2022-02-16 11:08:20|||||||||2
1645009790000|2022-02-16 11:09:50|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|0
1645009800000|2022-02-16 11:10:00|||||||||4
1645009830000|2022-02-16 11:10:30|787.6|787|787.7|787.1|787.7|787.1|787.6|787|0
1645009920000|2022-02-16 11:12:00|||||||||1
1645009990000|2022-02-16 11:13:10|787.6|787|787.6|787|787.6|787|787.6|787|0
1645010010000|2022-02-16 11:13:30|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|19
1645010020000|2022-02-16 11:13:40|||||||||1
1645010030000|2022-02-16 11:13:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645010170000|2022-02-16 11:16:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|4
1645010190000|2022-02-16 11:16:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|23
1645010210000|2022-02-16 11:16:50|||||||||1
1645010230000|2022-02-16 11:17:10|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|2
1645010250000|2022-02-16 11:17:30|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|5
1645010260000|2022-02-16 11:17:40|788|787.4|788|787.4|788|787.4|788|787.4|7
1645010290000|2022-02-16 11:18:10|788.2|787.6|788.1|787.5|788.2|787.6|788.1|787.5|2
1645010320000|2022-02-16 11:18:40|788|787.4|788|787.4|788|787.4|788|787.4|0
1645010330000|2022-02-16 11:18:50|788.1|787.5|788.2|787.6|788.4|787.8|788.1|787.5|0
1645010370000|2022-02-16 11:19:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645010380000|2022-02-16 11:19:40|||||||||2
1645010400000|2022-02-16 11:20:00|787.9|787.3|787.7|787.1|788|787.4|787.7|787.1|2
1645010440000|2022-02-16 11:20:40|787.6|787|787.4|786.8|787.6|787|787.4|786.8|9
1645010450000|2022-02-16 11:20:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645010470000|2022-02-16 11:21:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1645010500000|2022-02-16 11:21:40|787.1|786.5|787.4|786.8|787.4|786.8|787.1|786.5|0
1645010520000|2022-02-16 11:22:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645010540000|2022-02-16 11:22:20|787.4|786.8|787.5|786.9|787.6|787|787.4|786.8|11
1645010550000|2022-02-16 11:22:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1645010560000|2022-02-16 11:22:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1645010570000|2022-02-16 11:22:50|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|0
1645010580000|2022-02-16 11:23:00|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|0
1645010610000|2022-02-16 11:23:30|787.9|787.3|788|787.4|788|787.4|787.9|787.3|3
1645010620000|2022-02-16 11:23:40|787.9|787.3|787.5|786.9|787.9|787.3|787.5|786.7|0
1645010630000|2022-02-16 11:23:50|787.7|786.7|787.7|787.1|787.7|787.1|787.5|786.7|7
1645010640000|2022-02-16 11:24:00|787.6|787|787.6|787|787.6|787|787.6|787|0
1645010650000|2022-02-16 11:24:10|787.7|787.1|787.2|786.6|787.7|787.1|787.2|786.6|1
1645010660000|2022-02-16 11:24:20|787.4|786.8|787.3|786.7|787.4|786.8|787.3|786.7|0
1645010670000|2022-02-16 11:24:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1645010790000|2022-02-16 11:26:30|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|0
1645010820000|2022-02-16 11:27:00|785.7|785.1|785.8|785.2|785.8|785.2|785.6|785|13
1645010830000|2022-02-16 11:27:10|785.6|785|785.8|785.2|785.8|785.2|785.6|785|2
1645010840000|2022-02-16 11:27:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|21
1645010850000|2022-02-16 11:27:30|785.5|784.9|785.7|785.1|785.7|785.1|785.4|784.8|4
1645010860000|2022-02-16 11:27:40|||||||||1
1645010870000|2022-02-16 11:27:50|785.9|785.3|785.9|785.3|785.9|785.3|785.7|785.1|2
1645010880000|2022-02-16 11:28:00|||||||||1
1645010890000|2022-02-16 11:28:10|785.6|785|785.7|785.1|785.7|785.1|785.6|785|2
1645010900000|2022-02-16 11:28:20|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1645010910000|2022-02-16 11:28:30|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|0
1645010920000|2022-02-16 11:28:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1645010930000|2022-02-16 11:28:50|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|3
1645010940000|2022-02-16 11:29:00|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|0
1645010950000|2022-02-16 11:29:10|786.1|785.5|786.1|785.5|786.2|785.6|786.1|785.5|0
1645010970000|2022-02-16 11:29:30|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|0
1645010980000|2022-02-16 11:29:40|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|9
1645010990000|2022-02-16 11:29:50|785.5|784.9|785.7|785.1|785.7|785.1|785.5|784.9|2
1645011000000|2022-02-16 11:30:00|786|785.4|786|785.4|786.1|785.5|785.8|785.2|5
1645011010000|2022-02-16 11:30:10|785.9|785.3|786|785.4|786|785.4|785.9|785.3|1
1645011030000|2022-02-16 11:30:30|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|0
1645011090000|2022-02-16 11:31:30|786|785.4|786.1|785.5|786.1|785.5|786|785.4|0
1645011100000|2022-02-16 11:31:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1645011120000|2022-02-16 11:32:00|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|2
1645011170000|2022-02-16 11:32:50|786.5|785.9|786.7|786.1|786.7|786.1|786.5|785.9|0
1645011190000|2022-02-16 11:33:10|||||||||7
1645011200000|2022-02-16 11:33:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1645011210000|2022-02-16 11:33:30|787|786.4|786.9|786.3|787|786.4|786.9|786.3|2
1645011230000|2022-02-16 11:33:50|787|786.4|786.9|786.3|787|786.4|786.9|786.3|2
1645011240000|2022-02-16 11:34:00|787|786.4|786.7|786.1|787.1|786.5|786.7|786.1|4
1645011250000|2022-02-16 11:34:10|786.6|786|786.7|786.1|786.7|786.1|786.6|786|0
1645011260000|2022-02-16 11:34:20|786.9|786.3|786.6|786|787|786.4|786.6|786|4
1645011280000|2022-02-16 11:34:40|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1645011290000|2022-02-16 11:34:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1645011300000|2022-02-16 11:35:00|786.6|786|786.7|786.1|786.7|786.1|786.6|786|0
1645011320000|2022-02-16 11:35:20|||||||||1
1645011340000|2022-02-16 11:35:40|786.9|786.3|786.7|786.1|786.9|786.3|786.7|786.1|0
1645011350000|2022-02-16 11:35:50|||||||||8
1645011360000|2022-02-16 11:36:00|786.8|786.2|787.1|786.5|787.1|786.5|786.8|786.2|2
1645011380000|2022-02-16 11:36:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|1
1645011400000|2022-02-16 11:36:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|2
1645011410000|2022-02-16 11:36:50|787.1|786.5|787.1|786.5|787.2|786.6|787.1|786.5|1
1645011430000|2022-02-16 11:37:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|1
1645011500000|2022-02-16 11:38:20|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|1
1645011550000|2022-02-16 11:39:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1645011560000|2022-02-16 11:39:20|||||||||8
1645011600000|2022-02-16 11:40:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645011610000|2022-02-16 11:40:10|||||||||2
1645011620000|2022-02-16 11:40:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|4
1645011670000|2022-02-16 11:41:10|||||||||1
1645011700000|2022-02-16 11:41:40|||||||||1
1645011720000|2022-02-16 11:42:00|787.6|787|787.7|787.1|787.7|787.1|787.6|787|0
1645011740000|2022-02-16 11:42:20|||||||||1
1645011760000|2022-02-16 11:42:40|||||||||5
1645011770000|2022-02-16 11:42:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645011780000|2022-02-16 11:43:00|788|787.4|788|787.4|788|787.4|788|787.4|1
1645011820000|2022-02-16 11:43:40|787.9|787.3|788|787.4|788|787.4|787.9|787.3|1
1645011830000|2022-02-16 11:43:50|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645011860000|2022-02-16 11:44:20|788|787.4|788|787.4|788|787.4|788|787.4|4
1645011910000|2022-02-16 11:45:10|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645011920000|2022-02-16 11:45:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645011950000|2022-02-16 11:45:50|787.6|787|787.7|787.1|787.7|787.1|787.6|787|0
1645011960000|2022-02-16 11:46:00|787.6|787|787.7|787.1|787.7|787.1|787.6|787|0
1645011970000|2022-02-16 11:46:10|787.6|787|787.6|787|787.6|787|787.6|787|7
1645012100000|2022-02-16 11:48:20|787.5|786.9|787.6|787|787.6|787|787.5|786.9|4
1645012120000|2022-02-16 11:48:40|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|0
1645012130000|2022-02-16 11:48:50|||||||||5
1645012140000|2022-02-16 11:49:00|788|787.4|788|787.4|788|787.4|788|787.4|0
1645012150000|2022-02-16 11:49:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|10
1645012160000|2022-02-16 11:49:20|788|787.4|788|787.4|788|787.4|788|787.4|0
1645012180000|2022-02-16 11:49:40|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1645012190000|2022-02-16 11:49:50|788|787.4|788.1|787.5|788.1|787.5|788|787.4|4
1645012230000|2022-02-16 11:50:30|788.2|787.6|788.2|787.6|788.2|787.6|788.1|787.5|0
1645012250000|2022-02-16 11:50:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|2
1645012260000|2022-02-16 11:51:00|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|0
1645012310000|2022-02-16 11:51:50|||||||||8
1645012330000|2022-02-16 11:52:10|788.6|788|788.5|787.9|788.6|788|788.5|787.9|0
1645012360000|2022-02-16 11:52:40|788.2|787.6|788|787.4|788.2|787.6|788|787.4|3
1645012370000|2022-02-16 11:52:50|788.1|787.1|788|787.4|788.1|787.4|787.9|787.1|0
1645012380000|2022-02-16 11:53:00|788.1|787.5|788|787.4|788.1|787.5|788|787.4|0
1645012400000|2022-02-16 11:53:20|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|1
1645012410000|2022-02-16 11:53:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645012420000|2022-02-16 11:53:40|788.2|787.2|788.2|787.2|788.2|787.2|788.2|787.2|0
1645012440000|2022-02-16 11:54:00||787.6||787.6||787.6||787.6|0
1645012480000|2022-02-16 11:54:40|788.1|787.5|788.2|787.6|788.2|787.6|788.1|787.5|0
1645012490000|2022-02-16 11:54:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645012500000|2022-02-16 11:55:00|788.2|787.6|788.2|787.6|788.2|787.6|788.1|787.5|0
1645012530000|2022-02-16 11:55:30|||||||||4
1645012590000|2022-02-16 11:56:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1645012610000|2022-02-16 11:56:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645012620000|2022-02-16 11:57:00|788.6|788|788.4|787.8|788.6|788|788.4|787.8|2
1645012630000|2022-02-16 11:57:10|||||||||7
1645012690000|2022-02-16 11:58:10|788.7|787.7|788.7|787.7|788.7|787.7|788.7|787.7|2
1645012740000|2022-02-16 11:59:00|788.5|787.9|787.8|787.2|788.5|787.9|787.8|787.2|3
1645012750000|2022-02-16 11:59:10|787.6|787|787.6|787|787.6|787|787.6|787|3
1645012760000|2022-02-16 11:59:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1645012770000|2022-02-16 11:59:30|788|787.4|788|787.4|788|787.4|788|787.4|1
1645012780000|2022-02-16 11:59:40|788.2|787.2|788.2|787.2|788.2|787.2|788.2|787.2|0
1645012800000|2022-02-16 12:00:00||787.6||787.6||787.6||787.6|0
1645012820000|2022-02-16 12:00:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|7
1645012830000|2022-02-16 12:00:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645012840000|2022-02-16 12:00:40|788|787.4|788|787.4|788|787.4|788|787.4|0
1645012860000|2022-02-16 12:01:00|788.3|787.7|788.5|787.9|788.8|788|788.3|787.3|16
1645012880000|2022-02-16 12:01:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1645012890000|2022-02-16 12:01:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|3
1645012900000|2022-02-16 12:01:40|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645012910000|2022-02-16 12:01:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645012920000|2022-02-16 12:02:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645012930000|2022-02-16 12:02:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1645012940000|2022-02-16 12:02:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|1
1645012950000|2022-02-16 12:02:30|788.3|787.7|788.5|787.9|788.6|788|788.3|787.7|0
1645012960000|2022-02-16 12:02:40|788.6|788|788.6|788|788.6|788|788.5|787.9|1
1645013010000|2022-02-16 12:03:30|||||||||7
1645013060000|2022-02-16 12:04:20|788.4|787.8|788|787.4|788.4|787.8|788|787.3|1
1645013100000|2022-02-16 12:05:00|788.6|788|788.8|788.2|788.8|788.2|788.6|788|8
1645013110000|2022-02-16 12:05:10|788.9|788.3|788.5|787.9|788.9|788.3|788.5|787.9|2
1645013170000|2022-02-16 12:06:10|788.6|788|788.6|788|788.6|788|788.6|788|0
1645013190000|2022-02-16 12:06:30|||||||||5
1645013210000|2022-02-16 12:06:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1645013220000|2022-02-16 12:07:00|788.6|788|788.6|788|788.6|788|788.6|788|0
1645013230000|2022-02-16 12:07:10|788.7|788.1|788.6|788|788.7|788.1|788.6|788|0
1645013260000|2022-02-16 12:07:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1645013270000|2022-02-16 12:07:50|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|1
1645013290000|2022-02-16 12:08:10|788.6|788|788.8|788.2|788.8|788.2|788.6|788|0
1645013300000|2022-02-16 12:08:20|788.7|788.1|788.5|787.9|788.7|788.1|788.5|787.9|2
1645013310000|2022-02-16 12:08:30|||||||||1
1645013320000|2022-02-16 12:08:40|788.7|787.7|788.7|787.7|788.7|787.7|788.7|787.7|0
1645013330000|2022-02-16 12:08:50|||||||||4
1645013350000|2022-02-16 12:09:10|788.5|787.9|788.8|788.2|788.8|788.2|788.5|787.9|0
1645013360000|2022-02-16 12:09:20|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|0
1645013380000|2022-02-16 12:09:40|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|0
1645013400000|2022-02-16 12:10:00|||||||||1
1645013410000|2022-02-16 12:10:10|||||||||8
1645013440000|2022-02-16 12:10:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1645013450000|2022-02-16 12:10:50|789|788|788.5|787.9|789|788.1|788.5|787.9|2
1645013490000|2022-02-16 12:11:30|788|787.4|788|787.4|788|787.4|788|787.4|3
1645013510000|2022-02-16 12:11:50|788.5|787.5|788.1|787.5|788.5|787.5|788.1|787.5|1
1645013520000|2022-02-16 12:12:00|788.2|787.6|788.2|787.6|788.5|787.9|788.1|787.5|0
1645013530000|2022-02-16 12:12:10|788.3|787.7|788.3|787.7|788.4|787.8|788.1|787.5|0
1645013560000|2022-02-16 12:12:40|||||||||6
1645013570000|2022-02-16 12:12:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1645013590000|2022-02-16 12:13:10|||||||||1
1645013610000|2022-02-16 12:13:30|788.6|788|788.6|788|788.6|788|788.6|788|0
1645013620000|2022-02-16 12:13:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|5
1645013630000|2022-02-16 12:13:50|788.7|787.7|788.7|787.7|788.7|787.7|788.7|787.7|0
1645013650000|2022-02-16 12:14:10|788.6|787.6|788.3|787.7|788.6|787.7|788.3|787.6|0
1645013680000|2022-02-16 12:14:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645013700000|2022-02-16 12:15:00|||||||||2
1645013720000|2022-02-16 12:15:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|2
1645013750000|2022-02-16 12:15:50|||||||||8
1645013760000|2022-02-16 12:16:00|788.6|788|788.2|787.6|788.6|788|788|787.4|0
1645013770000|2022-02-16 12:16:10|788.5|787.5|788.5|787.9|788.5|787.9|788.5|787.5|0
1645013790000|2022-02-16 12:16:30|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|0
1645013810000|2022-02-16 12:16:50|788|787.4|788|787.4|788|787.4|788|787.4|0
1645013820000|2022-02-16 12:17:00|788.4|787.8|788.4|787.8|788.4|787.8|788.3|787.7|1
1645013850000|2022-02-16 12:17:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1645013900000|2022-02-16 12:18:20|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|0
1645013910000|2022-02-16 12:18:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1645013920000|2022-02-16 12:18:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645013930000|2022-02-16 12:18:50|788.6|788|788.6|788|788.6|788|788.6|788|2
1645013940000|2022-02-16 12:19:00|789|788.4|789|788.4|789|788.4|789|788.4|0
1645013950000|2022-02-16 12:19:10|789.1|788.5|788.9|788.3|789.1|788.5|788.9|788.3|2
1645013970000|2022-02-16 12:19:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|5
1645013980000|2022-02-16 12:19:40|788.6|788|788.7|788.1|788.7|788.1|788.6|788|0
1645014000000|2022-02-16 12:20:00|788.8|788.2|788.7|788.1|789.1|788.2|788.7|788|0
1645014010000|2022-02-16 12:20:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1645014020000|2022-02-16 12:20:20|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1645014050000|2022-02-16 12:20:50|||||||||2
1645014060000|2022-02-16 12:21:00|789|788|789.1|788.1|789.1|788.1|789|788|7
1645014070000|2022-02-16 12:21:10|789|788.4|789|788.4|789|788.4|789|788.4|0
1645014100000|2022-02-16 12:21:40|||||||||7
1645014130000|2022-02-16 12:22:10|788.6|788|789|788.4|789|788.4|788.6|788|0
1645014140000|2022-02-16 12:22:20|788.6|788|787.9|787.3|788.6|788|787.9|787.3|1
1645014150000|2022-02-16 12:22:30|788|787.4|788|787.4|788|787.4|788|787.4|1
1645014160000|2022-02-16 12:22:40|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|13
1645014170000|2022-02-16 12:22:50|787.7|786.7|787.5|786.9|787.7|786.9|787.5|786.7|1
1645014180000|2022-02-16 12:23:00|787.4|786.8|787.1|786.5|787.4|786.8|787.1|786.5|1
1645014190000|2022-02-16 12:23:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1645014210000|2022-02-16 12:23:30|||||||||7
1645014220000|2022-02-16 12:23:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645014240000|2022-02-16 12:24:00|787.6|787|787.5|786.9|787.6|787|787.5|786.9|1
1645014250000|2022-02-16 12:24:10|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|2
1645014260000|2022-02-16 12:24:20|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|3
1645014280000|2022-02-16 12:24:40|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|2
1645014290000|2022-02-16 12:24:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|8
1645014300000|2022-02-16 12:25:00|787|786.4|786.9|786.3|787|786.4|786.9|786.3|2
1645014330000|2022-02-16 12:25:30|787.2|786.2|787.5|786.9|787.5|786.9|787.2|786.2|1
1645014360000|2022-02-16 12:26:00|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|1
1645014390000|2022-02-16 12:26:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1645014400000|2022-02-16 12:26:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1645014420000|2022-02-16 12:27:00|||||||||1
1645014460000|2022-02-16 12:27:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645014480000|2022-02-16 12:28:00|787.9|787.3|788|787.4|788.2|787.6|787.9|787.3|2
1645014490000|2022-02-16 12:28:10|787.9|787.3|787.6|787|788|787.4|787.6|787|0
1645014500000|2022-02-16 12:28:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|6
1645014540000|2022-02-16 12:29:00|787.6|787|787.6|787|787.6|787|787.6|787|0
1645014560000|2022-02-16 12:29:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645014590000|2022-02-16 12:29:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645014610000|2022-02-16 12:30:10|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1645014630000|2022-02-16 12:30:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1645014640000|2022-02-16 12:30:40|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|3
1645014660000|2022-02-16 12:31:00|787.7|787.1|787.5|786.9|787.7|787.1|787.5|786.9|5
1645014760000|2022-02-16 12:32:40|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|6
1645014780000|2022-02-16 12:33:00|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|2
1645014800000|2022-02-16 12:33:20|787.1|786.5|787|786.4|787.1|786.5|786.6|786|7
1645014810000|2022-02-16 12:33:30|786.6|786|786.6|786|786.6|786|786.6|786|8
1645014820000|2022-02-16 12:33:40|786.5|785.9|786.5|785.9|786.5|785.9|786.3|785.7|4
1645014840000|2022-02-16 12:34:00|||||||||3
1645014870000|2022-02-16 12:34:30|||||||||1
1645014880000|2022-02-16 12:34:40|786.6|786|786.8|786.2|786.8|786.2|786.6|786|4
1645014890000|2022-02-16 12:34:50|787|786.4|787|786.4|787|786.4|787|786.4|0
1645014900000|2022-02-16 12:35:00|||||||||6
1645014910000|2022-02-16 12:35:10|||||||||1
1645014950000|2022-02-16 12:35:50|787.1|786.5|787.2|786.6|787.3|786.7|787|786.4|4
1645014960000|2022-02-16 12:36:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1645014970000|2022-02-16 12:36:10|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|0
1645014990000|2022-02-16 12:36:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1645015000000|2022-02-16 12:36:40|787.3|786.7|787.3|786.7|787.3|786.7|787.2|786.6|0
1645015010000|2022-02-16 12:36:50|787.2|786.6|787.2|786.6|787.3|786.7|787.2|786.6|0
1645015020000|2022-02-16 12:37:00|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1645015030000|2022-02-16 12:37:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1645015070000|2022-02-16 12:37:50|||||||||7
1645015080000|2022-02-16 12:38:00|787.1|786.5|786.9|786.3|787.1|786.5|786.9|786.3|3
1645015090000|2022-02-16 12:38:10|787.2|786.2|787.2|786.2|787.2|786.2|787.2|786.2|2
1645015100000|2022-02-16 12:38:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1645015110000|2022-02-16 12:38:30|787|786.4|787|786.4|787|786.4|787|786.4|0
1645015120000|2022-02-16 12:38:40|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1645015150000|2022-02-16 12:39:10|786.7|786.1|786.5|785.9|786.7|786.1|786.3|785.7|1
1645015160000|2022-02-16 12:39:20|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|0
1645015180000|2022-02-16 12:39:40|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1645015190000|2022-02-16 12:39:50|786.1|785.5|786|785.4|786.1|785.5|786|785.4|0
1645015200000|2022-02-16 12:40:00|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|0
1645015220000|2022-02-16 12:40:20|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|4
1645015230000|2022-02-16 12:40:30|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|0
1645015240000|2022-02-16 12:40:40|||||||||1
1645015250000|2022-02-16 12:40:50|786.2|785.6|786.1|785.5|786.2|785.6|786|785.4|7
1645015260000|2022-02-16 12:41:00|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1645015270000|2022-02-16 12:41:10|786.3|785.7|786.5|785.9|786.5|785.9|786.3|785.7|3
1645015310000|2022-02-16 12:41:50|||||||||1
1645015320000|2022-02-16 12:42:00|786.6|786|786.6|786|786.6|786|786.6|786|1
1645015330000|2022-02-16 12:42:10|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|3
1645015360000|2022-02-16 12:42:40|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1645015380000|2022-02-16 12:43:00|786.7|785.7|786.7|785.7|786.7|785.7|786.7|785.7|0
1645015390000|2022-02-16 12:43:10|786.5|785.9|786.5|785.9|786.5|785.9|786.5|785.9|0
1645015410000|2022-02-16 12:43:30|786.3|785.7|786.4|785.8|786.5|785.8|786.1|785.5|8
1645015420000|2022-02-16 12:43:40|786.5|785.9|786.8|786.2|786.9|786.3|786.5|785.9|2
1645015430000|2022-02-16 12:43:50|786.9|786.3|787.2|786.2|787.2|786.4|786.9|786.1|1
1645015440000|2022-02-16 12:44:00|787.1|786.5|787.4|786.8|787.4|786.8|787.1|786.5|2
1645015460000|2022-02-16 12:44:20|787.5|786.9|787.6|787|787.6|787|787.5|786.9|1
1645015470000|2022-02-16 12:44:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645015500000|2022-02-16 12:45:00|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|2
1645015510000|2022-02-16 12:45:10|788.6|787.6|788.6|787.6|788.6|787.6|788.6|787.6|9
1645015520000|2022-02-16 12:45:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1645015560000|2022-02-16 12:46:00|788.2|787.6|788|787.4|788.2|787.6|788|787.2|1
1645015570000|2022-02-16 12:46:10|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|3
1645015580000|2022-02-16 12:46:20|788|787.4|788|787.4|788.1|787.5|788|787.4|1
1645015600000|2022-02-16 12:46:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1645015610000|2022-02-16 12:46:50|788|787.4|788|787.4|788|787.4|788|787.4|0
1645015620000|2022-02-16 12:47:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645015630000|2022-02-16 12:47:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1645015640000|2022-02-16 12:47:20|||||||||3
1645015650000|2022-02-16 12:47:30|788|787|787.8|787.2|788|787.2|787.8|787|2
1645015670000|2022-02-16 12:47:50|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|0
1645015690000|2022-02-16 12:48:10|787.7|787.1|787.7|787.1|787.7|787.1|787.6|787|0
1645015700000|2022-02-16 12:48:20|787.6|787|787.5|786.9|787.6|787|787.4|786.8|4
1645015710000|2022-02-16 12:48:30|787.8|786.8|787.4|786.8|787.8|786.8|787.4|786.7|3
1645015720000|2022-02-16 12:48:40|787.5|786.9|787.5|786.9|787.8|786.9|787.5|786.8|0
1645015730000|2022-02-16 12:48:50|||||||||3
1645015790000|2022-02-16 12:49:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1645015800000|2022-02-16 12:50:00|||||||||3
1645015850000|2022-02-16 12:50:50|787.1|786.5|787|786.4|787.1|786.5|787|786.4|5
1645015860000|2022-02-16 12:51:00|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|28
1645015870000|2022-02-16 12:51:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1645015880000|2022-02-16 12:51:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645015890000|2022-02-16 12:51:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1645015900000|2022-02-16 12:51:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645015920000|2022-02-16 12:52:00|787.9|787.3|788|787.4|788.1|787.5|787.9|787.3|226
1645015930000|2022-02-16 12:52:10|||||||||4
1645015940000|2022-02-16 12:52:20|||||||||3
1645015950000|2022-02-16 12:52:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645015960000|2022-02-16 12:52:40|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|3
1645015970000|2022-02-16 12:52:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|2
1645015990000|2022-02-16 12:53:10|||||||||3
1645016020000|2022-02-16 12:53:40|788.8|788.2|789.4|788.8|789.5|788.9|788.8|788.2|50
1645016030000|2022-02-16 12:53:50|789.6|789|789.6|789|789.6|789|789.6|789|30
1645016040000|2022-02-16 12:54:00|789.5|788.9|789.7|789.1|789.7|789.1|789.5|788.9|7
1645016050000|2022-02-16 12:54:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|4
1645016060000|2022-02-16 12:54:20|||||||||2
1645016070000|2022-02-16 12:54:30|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|8
1645016090000|2022-02-16 12:54:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|2
1645016120000|2022-02-16 12:55:20|||||||||1
1645016130000|2022-02-16 12:55:30|789|788.4|789|788.4|789|788.4|789|788.4|9
1645016140000|2022-02-16 12:55:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1645016150000|2022-02-16 12:55:50|789|788.4|789|788.4|789.1|788.5|789|788.4|2
1645016160000|2022-02-16 12:56:00|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|1
1645016180000|2022-02-16 12:56:20|||||||||1
1645016200000|2022-02-16 12:56:40|||||||||2
1645016210000|2022-02-16 12:56:50|||||||||1
1645016220000|2022-02-16 12:57:00|789|788.4|789.1|788.5|789.1|788.5|789|788.4|3
1645016230000|2022-02-16 12:57:10|789|788.4|789|788.4|789|788.4|788.9|788.3|7
1645016250000|2022-02-16 12:57:30|||||||||16
1645016260000|2022-02-16 12:57:40|||||||||2
1645016280000|2022-02-16 12:58:00|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|5
1645016290000|2022-02-16 12:58:10|789.3|788.7|789.3|788.7|789.3|788.7|789.1|788.5|6
1645016310000|2022-02-16 12:58:30|||||||||4
1645016320000|2022-02-16 12:58:40|789.1|788.5|788.9|788.3|789.1|788.5|788.9|788.3|1
1645016340000|2022-02-16 12:59:00|789.1|788.5|789|788.4|789.1|788.5|788.9|788.3|2
1645016360000|2022-02-16 12:59:20|||||||||1
1645016370000|2022-02-16 12:59:30|||||||||1
1645016390000|2022-02-16 12:59:50|||||||||2
1645016400000|2022-02-16 13:00:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|12
1645016410000|2022-02-16 13:00:10|788.6|788|788.3|787.7|788.6|788|788.3|787.7|6
1645016420000|2022-02-16 13:00:20|||||||||1
1645016440000|2022-02-16 13:00:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|3
1645016470000|2022-02-16 13:01:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|1
1645016480000|2022-02-16 13:01:20|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|1
1645016490000|2022-02-16 13:01:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1645016500000|2022-02-16 13:01:40|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1645016520000|2022-02-16 13:02:00|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|4
1645016540000|2022-02-16 13:02:20|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645016580000|2022-02-16 13:03:00|788.1|787.5|788|787.4|788.1|787.5|788|787.4|2
1645016590000|2022-02-16 13:03:10|||||||||1
1645016600000|2022-02-16 13:03:20|||||||||2
1645016610000|2022-02-16 13:03:30|787.9|787.3|788.3|787.7|788.5|787.9|787.9|787.3|8
1645016640000|2022-02-16 13:04:00|788|787.4|788|787.4|788|787.4|788|787.4|5
1645016650000|2022-02-16 13:04:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|2
1645016660000|2022-02-16 13:04:20|787.3|786.7|787.3|786.7|787.4|786.8|787.3|786.7|16
1645016680000|2022-02-16 13:04:40|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|4
1645016690000|2022-02-16 13:04:50|788|787.4|788|787.4|788|787.4|788|787.4|7
1645016700000|2022-02-16 13:05:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|2
1645016720000|2022-02-16 13:05:20|787.5|786.9|787.4|786.8|787.5|786.9|787.3|786.7|2
1645016730000|2022-02-16 13:05:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1645016760000|2022-02-16 13:06:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1645016770000|2022-02-16 13:06:10|||||||||1
1645016800000|2022-02-16 13:06:40|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1645016820000|2022-02-16 13:07:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1645016830000|2022-02-16 13:07:10|786.9|786.3|787|786.4|787|786.4|786.9|786.3|4
1645016840000|2022-02-16 13:07:20|786.9|786.3|787.3|786.7|787.3|786.7|786.9|786.3|5
1645016850000|2022-02-16 13:07:30|||||||||3
1645016860000|2022-02-16 13:07:40|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|3
1645016900000|2022-02-16 13:08:20|||||||||1
1645016910000|2022-02-16 13:08:30|||||||||102
1645016940000|2022-02-16 13:09:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1645016950000|2022-02-16 13:09:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1645016960000|2022-02-16 13:09:20|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1645016970000|2022-02-16 13:09:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|4
1645017000000|2022-02-16 13:10:00|787.4|786.8|787.4|786.8|787.5|786.9|787.4|786.8|5
1645017010000|2022-02-16 13:10:10|787.5|786.9|787.5|786.9|787.5|786.9|787.4|786.8|14
1645017020000|2022-02-16 13:10:20|||||||||2
1645017050000|2022-02-16 13:10:50|||||||||17
1645017090000|2022-02-16 13:11:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|3
1645017120000|2022-02-16 13:12:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1645017130000|2022-02-16 13:12:10|||||||||20
1645017140000|2022-02-16 13:12:20|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|1
1645017170000|2022-02-16 13:12:50|787|786.4|787|786.4|787|786.4|787|786.4|525
1645017180000|2022-02-16 13:13:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1645017190000|2022-02-16 13:13:10|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|9
1645017210000|2022-02-16 13:13:30|786.8|786.2|786.8|786.2|786.8|786.2|786.8|786.2|4
1645017230000|2022-02-16 13:13:50|787|786.4|787|786.4|787|786.4|787|786.4|3
1645017240000|2022-02-16 13:14:00|786.9|786.3|786.9|786.3|787|786.4|786.9|786.3|2
1645017270000|2022-02-16 13:14:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|3
1645017280000|2022-02-16 13:14:40|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|2
1645017290000|2022-02-16 13:14:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1645017300000|2022-02-16 13:15:00|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1645017310000|2022-02-16 13:15:10|787|786.4|787|786.4|787|786.4|787|786.4|1
1645017320000|2022-02-16 13:15:20|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1645017370000|2022-02-16 13:16:10|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|0
1645017400000|2022-02-16 13:16:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1645017410000|2022-02-16 13:16:50|787.3|786.7|787.3|786.7|787.3|786.7|787.2|786.6|0
1645017420000|2022-02-16 13:17:00|787.2|786.6|786.8|786.2|787.2|786.6|786.7|786.1|10
1645017430000|2022-02-16 13:17:10|787|786.4|787|786.4|787|786.4|787|786.4|1
1645017470000|2022-02-16 13:17:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|4
1645017480000|2022-02-16 13:18:00|||||||||1
1645017500000|2022-02-16 13:18:20|787|786.4|787.1|786.5|787.1|786.5|787|786.4|2
1645017530000|2022-02-16 13:18:50|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1645017560000|2022-02-16 13:19:20|787|786.4|787|786.4|787|786.4|787|786.4|0
1645017600000|2022-02-16 13:20:00|||||||||1
1645017610000|2022-02-16 13:20:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|3
1645017620000|2022-02-16 13:20:20|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|4
1645017630000|2022-02-16 13:20:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645017640000|2022-02-16 13:20:40|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1645017670000|2022-02-16 13:21:10|787.3|786.7|787.3|786.7|787.3|786.7|787.1|786.5|3
1645017690000|2022-02-16 13:21:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1645017730000|2022-02-16 13:22:10|787|786.4|787|786.4|787|786.4|787|786.4|0
1645017740000|2022-02-16 13:22:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|7
1645017760000|2022-02-16 13:22:40|||||||||1
1645017770000|2022-02-16 13:22:50|786.5|785.9|786.8|786.2|786.8|786.2|786.5|785.9|5
1645017780000|2022-02-16 13:23:00|786.7|786.1|786.8|786.2|786.8|786.2|786.7|786.1|0
1645017790000|2022-02-16 13:23:10|786.9|786.3|787.1|786.5|787.1|786.5|786.9|786.3|1
1645017810000|2022-02-16 13:23:30|||||||||1
1645017830000|2022-02-16 13:23:50|787.2|786.6|787.4|786.8|787.5|786.9|787.2|786.6|12
1645017840000|2022-02-16 13:24:00|787.6|787|787.6|787|787.6|787|787.6|787|1
1645017850000|2022-02-16 13:24:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1645017870000|2022-02-16 13:24:30|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645017880000|2022-02-16 13:24:40|788|787.4|787.9|787.3|788|787.4|787.9|787.3|2
1645017890000|2022-02-16 13:24:50|||||||||3
1645017900000|2022-02-16 13:25:00|788|787.4|788.3|787.7|788.3|787.7|788|787.4|5
1645017910000|2022-02-16 13:25:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|8
1645017920000|2022-02-16 13:25:20|788.2|787.6|788|787.4|788.2|787.6|788|787.4|1
1645017930000|2022-02-16 13:25:30|||||||||1
1645017980000|2022-02-16 13:26:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|3
1645017990000|2022-02-16 13:26:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1645018000000|2022-02-16 13:26:40|||||||||2
1645018020000|2022-02-16 13:27:00|||||||||1
1645018030000|2022-02-16 13:27:10|||||||||24
1645018040000|2022-02-16 13:27:20|||||||||1
1645018080000|2022-02-16 13:28:00|788.1|787.5|788|787.4|788.1|787.5|788|787.4|21
1645018100000|2022-02-16 13:28:20|||||||||1
1645018140000|2022-02-16 13:29:00|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1645018150000|2022-02-16 13:29:10|||||||||1
1645018170000|2022-02-16 13:29:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|3
1645018200000|2022-02-16 13:30:00|||||||||1
1645018220000|2022-02-16 13:30:20|788|787.4|787.9|787.3|788|787.4|787.9|787.3|3
1645018260000|2022-02-16 13:31:00|788|787.4|788|787.4|788|787.4|788|787.4|5
1645018300000|2022-02-16 13:31:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|2
1645018310000|2022-02-16 13:31:50|788|787.4|788|787.4|788|787.4|788|787.4|8
1645018340000|2022-02-16 13:32:20|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|0
1645018360000|2022-02-16 13:32:40|||||||||1
1645018370000|2022-02-16 13:32:50|||||||||1
1645018380000|2022-02-16 13:33:00|||||||||3
1645018390000|2022-02-16 13:33:10|788|787.4|788|787.4|788|787.4|788|787.4|0
1645018430000|2022-02-16 13:33:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645018450000|2022-02-16 13:34:10|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|2
1645018490000|2022-02-16 13:34:50|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|10
1645018510000|2022-02-16 13:35:10|788.1|787.5|788.2|787.6|788.3|787.7|788.1|787.5|7
1645018520000|2022-02-16 13:35:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1645018580000|2022-02-16 13:36:20|||||||||4
1645018590000|2022-02-16 13:36:30|||||||||1
1645018600000|2022-02-16 13:36:40|||||||||3
1645018620000|2022-02-16 13:37:00|788|787.4|788|787.4|788|787.4|788|787.4|2
1645018630000|2022-02-16 13:37:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645018670000|2022-02-16 13:37:50|788|787.4|788|787.4|788|787.4|787.9|787.3|8
1645018680000|2022-02-16 13:38:00|787.7|787.1|787.4|786.8|787.7|787.1|787.4|786.8|2
1645018690000|2022-02-16 13:38:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1645018730000|2022-02-16 13:38:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1645018740000|2022-02-16 13:39:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645018750000|2022-02-16 13:39:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1645018760000|2022-02-16 13:39:20|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|0
1645018790000|2022-02-16 13:39:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645018800000|2022-02-16 13:40:00|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|4
1645018810000|2022-02-16 13:40:10|||||||||1
1645018880000|2022-02-16 13:41:20|787.7|787.1|787.7|787.1|787.8|787.2|787.7|787.1|1
1645018890000|2022-02-16 13:41:30|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|0
1645018900000|2022-02-16 13:41:40|787.8|787.2|788.3|787.7|788.3|787.7|787.7|787.1|6
1645018910000|2022-02-16 13:41:50|788.4|787.8|788.1|787.5|788.4|787.8|788.1|787.5|1
1645018930000|2022-02-16 13:42:10|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|3
1645018940000|2022-02-16 13:42:20|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|2
1645018950000|2022-02-16 13:42:30|788|787.4|788|787.4|788|787.4|788|787.4|3
1645018970000|2022-02-16 13:42:50|787.9|787.3|786.5|785.9|787.9|787.3|786.3|785.7|66
1645018980000|2022-02-16 13:43:00|786.7|786.1|785.4|784.8|786.7|786.1|785.4|784.8|48
1645018990000|2022-02-16 13:43:10|785.3|784.7|785|784.4|785.5|784.9|784.9|784.3|84
1645019000000|2022-02-16 13:43:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|5
1645019010000|2022-02-16 13:43:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|7
1645019020000|2022-02-16 13:43:40|785.6|785|785.5|784.9|785.6|785|785.5|784.9|2
1645019030000|2022-02-16 13:43:50|785.6|785|785.8|785.2|785.8|785.2|785.6|785|7
1645019040000|2022-02-16 13:44:00|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|0
1645019050000|2022-02-16 13:44:10|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|0
1645019070000|2022-02-16 13:44:30|785.9|785.3|786|785.4|786|785.4|785.9|785.3|6
1645019080000|2022-02-16 13:44:40|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|3
1645019090000|2022-02-16 13:44:50|786|785|786|785.4|786|785.4|785.7|785|1
1645021800000|2022-02-16 14:30:00|785.7|785.1|786|785.4|786.5|785.9|784.9|784.3|142
1645021810000|2022-02-16 14:30:10|785.9|785.3|784|783.4|785.9|785.3|782.3|781.7|87
1645021820000|2022-02-16 14:30:20|783.9|783.3|784.1|783.5|785|784.4|783.9|783.2|21
1645021830000|2022-02-16 14:30:30|784|783.4|784.4|783.8|784.5|783.9|784|783.2|19
1645021840000|2022-02-16 14:30:40|784.3|783.7|784.7|784.1|784.7|784.1|784.3|783.7|10
1645021850000|2022-02-16 14:30:50|785|784.4|784.1|783.5|785|784.4|783.9|783.3|13
1645021860000|2022-02-16 14:31:00|784.2|783.6|785.6|785|785.6|785|784.2|783.6|17
1645021870000|2022-02-16 14:31:10|785.4|784.8|785.4|784.8|785.8|785.2|785.4|784.8|26
1645021880000|2022-02-16 14:31:20|785.8|785.2|785.4|784.8|785.9|785.3|785.4|784.8|27
1645021890000|2022-02-16 14:31:30|785.2|784.6|784.7|784.1|785.2|784.6|784.5|783.9|32
1645021900000|2022-02-16 14:31:40|784.6|784|782.8|782.2|784.6|784|782.6|782|48
1645021910000|2022-02-16 14:31:50|782.9|782.3|783.9|783.3|783.9|783.3|782.9|782.3|41
1645021920000|2022-02-16 14:32:00|784|783.4|784.5|783.9|784.9|784.3|784|783.4|12
1645021930000|2022-02-16 14:32:10|784.4|783.8|784|783.4|784.4|783.8|783.9|783.3|6
1645021940000|2022-02-16 14:32:20|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|7
1645021950000|2022-02-16 14:32:30|783.6|783|783.2|782.6|783.8|783.2|783.2|782.6|13
1645021960000|2022-02-16 14:32:40|783.1|782.5|783.3|782.7|783.6|783|783.1|782.5|55
1645021970000|2022-02-16 14:32:50|783.2|782.6|783.6|783|783.8|783.2|783.2|782.6|4
1645021980000|2022-02-16 14:33:00|783.8|783.2|784.6|784|784.6|784|783.7|783.1|10
1645021990000|2022-02-16 14:33:10|784.8|784.2|783.9|783.3|784.8|784.2|783.9|783.3|103
1645022000000|2022-02-16 14:33:20|784|783.4|783.8|783.2|784.3|783.7|783.6|783|9
1645022010000|2022-02-16 14:33:30|783.9|783.3|784|783.4|784|783.4|783.8|783.2|4
1645022020000|2022-02-16 14:33:40|784.1|783.5|784.4|783.8|784.5|783.9|784.1|783.5|3
1645022030000|2022-02-16 14:33:50|784.5|783.9|784.1|783.5|784.6|784|784.1|783.5|7
1645022040000|2022-02-16 14:34:00|784|783.4|784.4|783.8|784.4|783.8|784|783.4|6
1645022050000|2022-02-16 14:34:10|784.3|783.7|783.8|783.2|784.3|783.7|783.8|783.2|12
1645022060000|2022-02-16 14:34:20|783.6|783|783.6|783|783.6|783|783.4|782.8|6
1645022070000|2022-02-16 14:34:30|783.5|782.9|783.1|782.5|783.5|782.9|783.1|782.5|9
1645022080000|2022-02-16 14:34:40|782.9|782.3|783.3|782.7|783.3|782.7|782.9|782.3|6
1645022090000|2022-02-16 14:34:50|783.1|782.5|782.8|782.2|783.1|782.5|782.8|782.2|2
1645022100000|2022-02-16 14:35:00|782.9|782.3|782.3|781.7|782.9|782.3|781.8|781.2|24
1645022110000|2022-02-16 14:35:10|782.1|781.5|782.5|781.9|782.5|781.9|782.1|781.5|44
1645022120000|2022-02-16 14:35:20|782.4|781.8|782.4|781.8|782.9|782.3|782.1|781.5|22
1645022130000|2022-02-16 14:35:30|782.3|781.7|782.4|781.8|782.4|781.8|782.1|781.5|7
1645022140000|2022-02-16 14:35:40|782.5|781.9|782.5|781.9|782.6|782|782.3|781.7|2
1645022150000|2022-02-16 14:35:50|782.4|781.8|782.6|782|782.8|782.2|782.4|781.8|23
1645022160000|2022-02-16 14:36:00|782.8|782.2|782.6|782|782.9|782.3|782.4|781.8|12
1645022170000|2022-02-16 14:36:10|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|4
1645022180000|2022-02-16 14:36:20|782.6|782|782.9|782.3|782.9|782.3|782.6|782|25
1645022190000|2022-02-16 14:36:30|782.8|782.2|782.6|782|782.8|782.2|782.6|782|3
1645022200000|2022-02-16 14:36:40|782.9|782.3|782.5|781.9|783|782.4|782.5|781.9|209
1645022210000|2022-02-16 14:36:50|782.7|782.1|783.4|782.8|783.5|782.9|782.6|782|50
1645022220000|2022-02-16 14:37:00|783.5|782.9|782.6|782|783.5|782.9|782.5|781.9|12
1645022230000|2022-02-16 14:37:10|782.8|782.2|783.1|782.5|783.4|782.8|782.6|782|5
1645022240000|2022-02-16 14:37:20|783.3|782.7|782.9|782.3|783.3|782.7|782.9|782.3|1
1645022250000|2022-02-16 14:37:30|783|782.4|783.2|782.6|783.3|782.7|783|782.4|0
1645022260000|2022-02-16 14:37:40|783.3|782.7|783.4|782.8|783.4|782.8|783.1|782.5|2
1645022270000|2022-02-16 14:37:50|783.3|782.7|782.6|782|783.3|782.7|782.6|782|2
1645022280000|2022-02-16 14:38:00|782.4|781.8|782.1|781.5|782.5|781.9|782.1|781.5|7
1645022290000|2022-02-16 14:38:10|782.3|781.7|782.5|781.9|782.6|782|782.3|781.7|7
1645022300000|2022-02-16 14:38:20|782.8|782.2|782.4|781.8|783.1|782.5|782.4|781.8|75
1645022310000|2022-02-16 14:38:30|781.9|781.3|781.8|781.2|782|781.4|781.4|780.8|28
1645022320000|2022-02-16 14:38:40|781.9|781.3|781.9|781.3|782.1|781.5|781.9|781.3|15
1645022330000|2022-02-16 14:38:50|782|781.4|781.4|780.8|782|781.4|781.4|780.8|26
1645022340000|2022-02-16 14:39:00|781.3|780.7|780.3|779.7|781.3|780.7|780.1|779.5|95
1645022350000|2022-02-16 14:39:10|780.5|779.9|780.1|779.5|780.6|780|780.1|779.5|25
1645022360000|2022-02-16 14:39:20|780.2|779.6|780.6|780|780.6|780|780.1|779.5|13
1645022370000|2022-02-16 14:39:30|780.5|779.9|780.5|779.9|780.6|780|780.5|779.9|15
1645022380000|2022-02-16 14:39:40|780.4|779.8|780|779.4|780.5|779.9|779.9|779.3|43
1645022390000|2022-02-16 14:39:50|780.1|779.5|780.4|779.8|780.4|779.8|780|779.4|12
1645022400000|2022-02-16 14:40:00|780.1|779.5|780|779.4|780.3|779.7|779.5|778.9|45
1645022410000|2022-02-16 14:40:10|780.1|779.5|780.3|779.7|780.3|779.7|780|779.4|18
1645022420000|2022-02-16 14:40:20|780.1|779.5|780.9|780.3|780.9|780.3|780.1|779.5|25
1645022430000|2022-02-16 14:40:30|780.6|780|780.4|779.8|780.6|780|780.3|779.7|4
1645022440000|2022-02-16 14:40:40|||||||||1
1645022450000|2022-02-16 14:40:50|780.5|779.9|780.6|780|780.6|780|780.5|779.9|52
1645022460000|2022-02-16 14:41:00|780.9|780.3|780.5|779.9|780.9|780.3|780.3|779.7|33
1645022470000|2022-02-16 14:41:10|780.6|780|780.3|779.7|780.6|780|780.3|779.7|4
1645022480000|2022-02-16 14:41:20|780.4|779.8|780.5|779.9|780.5|779.9|780.4|779.8|21
1645022490000|2022-02-16 14:41:30|780.8|780.2|780.8|780.2|780.8|780.2|780.7|780.1|8
1645022500000|2022-02-16 14:41:40|780.6|780|781.1|780.5|781.1|780.5|780.6|780|2
1645022510000|2022-02-16 14:41:50|781|780.4|781.1|780.5|781.4|780.8|781|780.4|4
1645022520000|2022-02-16 14:42:00|781.2|780.6|781|780.4|781.5|780.9|780.9|780.3|11
1645022530000|2022-02-16 14:42:10|780.9|780.3|781.6|781|781.6|781|780.9|780.3|46
1645022540000|2022-02-16 14:42:20|781.4|780.8|781.4|780.8|781.6|781|781.4|780.8|7
1645022550000|2022-02-16 14:42:30|781.3|780.7|781.1|780.5|781.6|781|781.1|780.5|12
1645022560000|2022-02-16 14:42:40|781|780.4|780.4|779.8|781|780.4|780.4|779.8|12
1645022570000|2022-02-16 14:42:50|780.3|779.7|780.4|779.8|780.5|779.9|780.3|779.7|7
1645022580000|2022-02-16 14:43:00|780.5|779.9|780.4|779.8|780.6|780|780.4|779.8|14
1645022590000|2022-02-16 14:43:10|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|2
1645022600000|2022-02-16 14:43:20|780.2|779.6|780.5|779.9|780.5|779.9|780.1|779.5|7
1645022610000|2022-02-16 14:43:30|780.3|779.7|781|780.4|781|780.4|780.1|779.5|27
1645022620000|2022-02-16 14:43:40|781.1|780.5|781.4|780.8|781.6|781|781.1|780.5|13
1645022630000|2022-02-16 14:43:50|781.5|780.9|782.1|781.5|782.1|781.5|781.4|780.8|6
1645022640000|2022-02-16 14:44:00|781.9|781.3|781.6|781|781.9|781.3|781.6|781|9
1645022650000|2022-02-16 14:44:10|781.8|781.2|781.5|780.9|781.8|781.2|781.5|780.9|6
1645022660000|2022-02-16 14:44:20|781.6|781|781.9|781.3|781.9|781.3|781.6|781|11
1645022670000|2022-02-16 14:44:30|782.1|781.5|782.2|781.6|782.4|781.8|782|781.4|28
1645022680000|2022-02-16 14:44:40|782.1|781.5|782.2|781.6|782.2|781.6|782.1|781.5|5
1645022690000|2022-02-16 14:44:50|782.1|781.5|782.3|781.7|782.3|781.7|781.6|781|4
1645022700000|2022-02-16 14:45:00|782.1|781.5|783.1|782.5|783.1|782.5|782.1|781.5|16
1645022710000|2022-02-16 14:45:10|783.3|782.7|783.3|782.7|783.6|783|783.1|782.5|12
1645022720000|2022-02-16 14:45:20|783.4|782.8|783.6|783|783.6|783|783.3|782.7|36
1645022730000|2022-02-16 14:45:30|783.7|783.1|783.5|782.9|783.9|783.3|783.5|782.9|15
1645022740000|2022-02-16 14:45:40|783.6|783|783.4|782.8|783.6|783|783.4|782.8|12
1645022750000|2022-02-16 14:45:50|783.5|782.9|783.9|783.3|783.9|783.3|783.5|782.9|9
1645022760000|2022-02-16 14:46:00|784|783.4|783.5|782.9|784.2|783.6|783.5|782.9|12
1645022770000|2022-02-16 14:46:10|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|9
1645022780000|2022-02-16 14:46:20|783.4|782.8|783.6|783|783.6|783|783.3|782.7|5
1645022790000|2022-02-16 14:46:30|783.5|782.9|783.4|782.8|783.5|782.9|783.4|782.8|6
1645022800000|2022-02-16 14:46:40|783.3|782.7|783.3|782.7|783.4|782.8|783.1|782.5|16
1645022810000|2022-02-16 14:46:50|783.2|782.6|783|782.4|783.2|782.6|783|782.4|7
1645022820000|2022-02-16 14:47:00|783.1|782.5|783|782.4|783.1|782.5|782.9|782.3|4
1645022830000|2022-02-16 14:47:10|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|2
1645022840000|2022-02-16 14:47:20|782.6|782|782.9|782.3|782.9|782.3|782.6|782|13
1645022850000|2022-02-16 14:47:30|782.8|782.2|782.8|782.2|782.9|782.3|782.8|782.2|5
1645022860000|2022-02-16 14:47:40|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|6
1645022870000|2022-02-16 14:47:50|782.6|782|782.6|782|782.8|782.2|782.3|781.7|18
1645022880000|2022-02-16 14:48:00|782.9|782.3|783|782.4|783|782.4|782.4|781.8|15
1645022890000|2022-02-16 14:48:10|782.9|782.3|782.6|782|782.9|782.3|782.6|782|2
1645022900000|2022-02-16 14:48:20|783|782.4|782.8|782.2|783.1|782.5|782.8|782.2|5
1645022910000|2022-02-16 14:48:30|782.6|782|782.4|781.8|782.6|782|782.4|781.8|12
1645022920000|2022-02-16 14:48:40|782.2|781.6|782|781.4|782.2|781.6|781.9|781.3|2
1645022930000|2022-02-16 14:48:50|||||||||4
1645022940000|2022-02-16 14:49:00|781.9|781.3|782.4|781.8|782.4|781.8|781.8|781.2|18
1645022950000|2022-02-16 14:49:10|782.5|781.9|782.2|781.6|782.5|781.9|782.2|781.6|8
1645022960000|2022-02-16 14:49:20|782.3|781.7|782.3|781.7|782.4|781.8|782.3|781.7|0
1645022970000|2022-02-16 14:49:30|782.4|781.8|782.3|781.7|782.4|781.8|782.3|781.7|4
1645022980000|2022-02-16 14:49:40|782.4|781.8|782.7|782.1|782.7|782.1|782.4|781.8|3
1645022990000|2022-02-16 14:49:50|782.5|781.9|782.4|781.8|782.5|781.9|782.3|781.7|1
1645023000000|2022-02-16 14:50:00|782.3|781.7|782.3|781.7|782.5|781.9|782.3|781.7|17
1645023010000|2022-02-16 14:50:10|782.4|781.8|782.5|781.9|782.5|781.9|782.4|781.8|4
1645023020000|2022-02-16 14:50:20|782.1|781.5|782.4|781.8|782.4|781.8|782.1|781.5|19
1645023030000|2022-02-16 14:50:30|781.9|781.3|781.8|781.2|781.9|781.3|781.6|781|5
1645023040000|2022-02-16 14:50:40|781.9|781.3|782|781.4|782|781.4|781.9|781.3|5
1645023050000|2022-02-16 14:50:50|781.9|781.3|782|781.4|782|781.4|781.9|781.3|12
1645023060000|2022-02-16 14:51:00|782.1|781.5|782.4|781.8|782.4|781.8|782.1|781.5|5
1645023070000|2022-02-16 14:51:10|782.6|782|782.8|782.2|782.8|782.2|782.5|781.9|5
1645023080000|2022-02-16 14:51:20|782.6|782|782.6|782|782.6|782|782.5|781.9|3
1645023090000|2022-02-16 14:51:30|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|6
1645023100000|2022-02-16 14:51:40|782.7|782.1|782.6|782|782.7|782.1|782.6|782|2
1645023110000|2022-02-16 14:51:50|782.9|782.3|783|782.4|783|782.4|782.9|782.3|2
1645023120000|2022-02-16 14:52:00|783.1|782.5|783.1|782.5|783.4|782.8|783|782.4|7
1645023130000|2022-02-16 14:52:10|||||||||1
1645023140000|2022-02-16 14:52:20|783|782.4|783.1|782.5|783.1|782.5|783|782.4|6
1645023150000|2022-02-16 14:52:30|783|782.4|783|782.4|783|782.4|783|782.4|0
1645023160000|2022-02-16 14:52:40|783.1|782.5|783|782.4|783.1|782.5|783|782.4|5
1645023170000|2022-02-16 14:52:50|783.1|782.5|783|782.4|783.1|782.5|783|782.4|4
1645023180000|2022-02-16 14:53:00|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|1
1645023190000|2022-02-16 14:53:10|783|782.4|783|782.4|783|782.4|783|782.4|1
1645023200000|2022-02-16 14:53:20|783.1|782.5|783.4|782.8|783.4|782.8|783.1|782.5|26
1645023210000|2022-02-16 14:53:30|783.3|782.7|782.9|782.3|783.3|782.7|782.9|782.3|2
1645023220000|2022-02-16 14:53:40|783|782.4|783.1|782.5|783.1|782.5|783|782.4|1
1645023230000|2022-02-16 14:53:50|783.2|782.6|783.6|783|783.6|783|783.2|782.6|3
1645023240000|2022-02-16 14:54:00|783.7|783.1|783.6|783|783.8|783.2|783.5|782.9|4
1645023250000|2022-02-16 14:54:10|||||||||6
1645023260000|2022-02-16 14:54:20|783.8|783.2|784|783.4|784|783.4|783.6|783|8
1645023270000|2022-02-16 14:54:30|783.9|783.3|784.1|783.5|784.1|783.5|783.9|783.3|11
1645023280000|2022-02-16 14:54:40|784|783.4|783.4|782.8|784|783.4|783.4|782.8|12
1645023290000|2022-02-16 14:54:50|783.5|782.9|783.6|783|783.6|783|783.4|782.8|15
1645023300000|2022-02-16 14:55:00|783.9|783.3|783.7|783.1|784|783.4|783.5|782.9|37
1645023310000|2022-02-16 14:55:10|783.8|783.2|783.8|783.2|783.9|783.3|783.6|783|1
1645023320000|2022-02-16 14:55:20|783.9|783.3|784.3|783.7|784.3|783.7|783.9|783.3|14
1645023330000|2022-02-16 14:55:30|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|26
1645023340000|2022-02-16 14:55:40|784.1|783.5|783.8|783.2|784.1|783.5|783.8|783.2|12
1645023350000|2022-02-16 14:55:50|783.6|783|783.6|783|783.6|783|783.6|783|2
1645023360000|2022-02-16 14:56:00|783.4|782.8|783.4|782.8|783.4|782.8|783.1|782.5|9
1645023370000|2022-02-16 14:56:10|783.6|783|783.5|782.9|783.6|783|783.4|782.8|7
1645023380000|2022-02-16 14:56:20|783.6|783|783.4|782.8|783.6|783|783.4|782.8|2
1645023390000|2022-02-16 14:56:30|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|5
1645023400000|2022-02-16 14:56:40|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|4
1645023410000|2022-02-16 14:56:50|783.6|783|783.5|782.9|783.6|783|783.5|782.9|3
1645023420000|2022-02-16 14:57:00|783.4|782.8|783.4|782.8|783.5|782.9|783.4|782.8|2
1645023430000|2022-02-16 14:57:10|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|7
1645023440000|2022-02-16 14:57:20|||||||||3
1645023460000|2022-02-16 14:57:40|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|3
1645023470000|2022-02-16 14:57:50|783.6|783|783.6|783|783.7|783.1|783.6|783|10
1645023480000|2022-02-16 14:58:00|783.8|783.2|783.6|783|783.9|783.3|783.6|783|19
1645023490000|2022-02-16 14:58:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|6
1645023500000|2022-02-16 14:58:20|783.3|782.7|783.2|782.6|783.3|782.7|783|782.4|6
1645023510000|2022-02-16 14:58:30|783.1|782.5|782.5|781.9|783.1|782.5|782.5|781.9|10
1645023520000|2022-02-16 14:58:40|782.7|782.1|782.4|781.8|782.8|782.2|782.4|781.8|9
1645023530000|2022-02-16 14:58:50|782.3|781.7|782.5|781.9|782.5|781.9|782.3|781.7|27
1645023540000|2022-02-16 14:59:00|782.3|781.7|782|781.4|782.3|781.7|782|781.4|3
1645023560000|2022-02-16 14:59:20|782.1|781.5|782.3|781.7|782.3|781.7|782.1|781.5|4
1645023570000|2022-02-16 14:59:30|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|1
1645023580000|2022-02-16 14:59:40|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|2
1645023590000|2022-02-16 14:59:50|782.1|781.5|782.5|781.9|782.5|781.9|782.1|781.5|7
1645023600000|2022-02-16 15:00:00|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|7
1645023610000|2022-02-16 15:00:10|||||||||1
1645023620000|2022-02-16 15:00:20|782.1|781.5|782.3|781.7|782.3|781.7|782.1|781.5|1
1645023630000|2022-02-16 15:00:30|782.2|781.6|782.4|781.8|782.4|781.8|782.2|781.6|4
1645023640000|2022-02-16 15:00:40|782.5|781.9|782.8|782.2|782.8|782.2|782.5|781.9|9
1645023650000|2022-02-16 15:00:50|782.9|782.3|783|782.4|783|782.4|782.9|782.3|3
1645023660000|2022-02-16 15:01:00|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|4
1645023670000|2022-02-16 15:01:10|||||||||2
1645023680000|2022-02-16 15:01:20|783.3|782.7|782.9|782.3|783.3|782.7|782.9|782.3|9
1645023690000|2022-02-16 15:01:30|783|782.4|783.1|782.5|783.6|783|783|782.4|18
1645023700000|2022-02-16 15:01:40|783|782.4|782.9|782.3|783|782.4|782.9|782.3|12
1645023710000|2022-02-16 15:01:50|782.8|782.2|782.5|781.9|782.8|782.2|782.5|781.9|5
1645023720000|2022-02-16 15:02:00|782.6|782|782.9|782.3|782.9|782.3|782.6|782|2
1645023730000|2022-02-16 15:02:10|782.8|782.2|783.3|782.7|783.3|782.7|782.8|782.2|8
1645023740000|2022-02-16 15:02:20|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|2
1645023750000|2022-02-16 15:02:30|783.1|782.5|783.3|782.7|783.3|782.7|783.1|782.5|4
1645023760000|2022-02-16 15:02:40|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|7
1645023780000|2022-02-16 15:03:00|783.6|783|783.6|783|783.6|783|783.6|783|22
1645023790000|2022-02-16 15:03:10|783.5|782.9|783.6|783|783.6|783|783.5|782.9|3
1645023800000|2022-02-16 15:03:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|5
1645023810000|2022-02-16 15:03:30|783.6|783|783.5|782.9|783.6|783|783.5|782.9|13
1645023820000|2022-02-16 15:03:40|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|2
1645023830000|2022-02-16 15:03:50|784|783.4|784|783.4|784|783.4|784|783.4|10
1645023840000|2022-02-16 15:04:00|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|1
1645023850000|2022-02-16 15:04:10|783.9|783.3|783.8|783.2|784|783.4|783.8|783.2|13
1645023860000|2022-02-16 15:04:20|||||||||7
1645023870000|2022-02-16 15:04:30|783.6|783|783.6|783|783.6|783|783.6|783|2
1645023880000|2022-02-16 15:04:40|783.5|782.9|783.5|782.9|783.6|783|783.4|782.8|2
1645023890000|2022-02-16 15:04:50|783.6|783|783.3|782.7|783.6|783|783.3|782.7|2
1645023900000|2022-02-16 15:05:00|783|782.4|782.8|782.2|783|782.4|782.8|782.2|9
1645023910000|2022-02-16 15:05:10|782.9|782.3|783.3|782.7|783.3|782.7|782.9|782.3|1
1645023920000|2022-02-16 15:05:20|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|2
1645023930000|2022-02-16 15:05:30|783.4|782.8|783.8|783.2|783.8|783.2|783.4|782.8|8
1645023940000|2022-02-16 15:05:40|||||||||2
1645023950000|2022-02-16 15:05:50|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|9
1645023960000|2022-02-16 15:06:00|783.6|783|783.8|783.2|783.8|783.2|783.5|782.9|12
1645023970000|2022-02-16 15:06:10|783.6|783|783.6|783|783.8|783.2|783.5|782.9|20
1645023980000|2022-02-16 15:06:20|783.5|782.9|783.6|783|783.6|783|783.4|782.8|2
1645023990000|2022-02-16 15:06:30|||||||||5
1645024000000|2022-02-16 15:06:40|783.5|782.9|783.3|782.7|783.5|782.9|783.3|782.7|20
1645024010000|2022-02-16 15:06:50|||||||||1
1645024020000|2022-02-16 15:07:00|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|6
1645024030000|2022-02-16 15:07:10|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1645024040000|2022-02-16 15:07:20|783.6|783|783.4|782.8|783.6|783|783.4|782.8|13
1645024050000|2022-02-16 15:07:30|783.5|782.9|783.5|782.9|783.6|783|783.4|782.8|1
1645024060000|2022-02-16 15:07:40|783.6|783|783.6|783|783.6|783|783.6|783|1
1645024070000|2022-02-16 15:07:50|783.5|782.9|783.6|783|783.6|783|783.5|782.9|21
1645024080000|2022-02-16 15:08:00|783.5|782.9|783.4|782.8|783.6|783|783.4|782.8|6
1645024100000|2022-02-16 15:08:20|783.5|782.9|783.3|782.7|783.6|783|783.3|782.7|7
1645024110000|2022-02-16 15:08:30|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|4
1645024120000|2022-02-16 15:08:40|783|782.4|783|782.4|783|782.4|783|782.4|239
1645024130000|2022-02-16 15:08:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|52
1645024140000|2022-02-16 15:09:00|783|782.4|782.8|782.2|783|782.4|782.7|782.1|4
1645024150000|2022-02-16 15:09:10|782.7|782.1|782.2|781.6|782.7|782.1|782.2|781.6|65
1645024160000|2022-02-16 15:09:20|782.1|781.5|782.2|781.6|782.2|781.6|782.1|781.5|17
1645024170000|2022-02-16 15:09:30|782.4|781.8|782.2|781.6|782.4|781.8|782.1|781.5|2
1645024180000|2022-02-16 15:09:40|782.4|781.8|782.5|781.9|782.6|782|782.4|781.8|8
1645024190000|2022-02-16 15:09:50|782.3|781.7|782.3|781.7|782.4|781.8|782.3|781.7|6
1645024200000|2022-02-16 15:10:00|782.2|781.6|781.1|780.5|782.3|781.7|781.1|780.5|37
1645024210000|2022-02-16 15:10:10|781.2|780.6|781.2|780.6|781.4|780.8|781.2|780.6|8
1645024220000|2022-02-16 15:10:20|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|5
1645024230000|2022-02-16 15:10:30|781.4|780.8|781.6|781|781.6|781|781.4|780.8|9
1645024240000|2022-02-16 15:10:40|781.7|781.1|781.6|781|781.7|781.1|781.6|781|0
1645024250000|2022-02-16 15:10:50|781.7|781.1|781.6|781|781.7|781.1|781.6|781|2
1645024260000|2022-02-16 15:11:00|781.7|781.1|781.1|780.5|781.7|781.1|781.1|780.5|11
1645024270000|2022-02-16 15:11:10|781|780.4|781|780.4|781|780.4|781|780.4|6
1645024280000|2022-02-16 15:11:20|780.9|780.3|780.7|780.1|780.9|780.3|780.7|780.1|20
1645024290000|2022-02-16 15:11:30|||||||||27
1645024300000|2022-02-16 15:11:40|780.5|779.9|780.5|779.9|780.5|779.9|780.4|779.8|100
1645024310000|2022-02-16 15:11:50|780.4|779.8|780.4|779.8|780.5|779.9|780.4|779.8|4
1645024320000|2022-02-16 15:12:00|780.5|779.9|779.9|779.3|780.5|779.9|779.5|778.9|81
1645024330000|2022-02-16 15:12:10|780.1|779.5|779.9|779.3|780.1|779.5|779.9|779.3|11
1645024340000|2022-02-16 15:12:20|780|779.4|780.4|779.8|780.5|779.9|780|779.4|12
1645024350000|2022-02-16 15:12:30|780.5|779.9|780.5|779.9|780.5|779.9|780.5|779.9|9
1645024360000|2022-02-16 15:12:40|780.9|780.3|781.2|780.6|781.4|780.8|780.9|780.3|11
1645024380000|2022-02-16 15:13:00|||||||||1
1645024390000|2022-02-16 15:13:10|781.4|780.8|781.7|781.1|781.7|781.1|781.4|780.8|9
1645024400000|2022-02-16 15:13:20|781.6|781|781.7|781.1|781.7|781.1|781.6|781|0
1645024410000|2022-02-16 15:13:30|781.9|781.3|781.9|781.3|781.9|781.3|781.7|781.1|13
1645024420000|2022-02-16 15:13:40|781.7|781.1|781.7|781.1|781.7|781.1|781.6|781|7
1645024430000|2022-02-16 15:13:50|||||||||1
1645024440000|2022-02-16 15:14:00|781.9|781.3|781.7|781.1|781.9|781.3|781.7|781.1|2
1645024460000|2022-02-16 15:14:20|781.8|781.2|781.9|781.3|782|781.4|781.8|781.2|16
1645024470000|2022-02-16 15:14:30|781.7|781.1|781.7|781.1|781.9|781.3|781.7|781.1|0
1645024480000|2022-02-16 15:14:40|781.6|781|781.6|781|781.8|781.2|781.6|781|1
1645024490000|2022-02-16 15:14:50|781.8|781.2|781.6|781|781.8|781.2|781.6|781|7
1645024500000|2022-02-16 15:15:00|781.7|781.1|781.4|780.8|781.7|781.1|781.4|780.8|14
1645024510000|2022-02-16 15:15:10|781.5|780.9|781.2|780.6|781.5|780.9|780.9|780.3|19
1645024520000|2022-02-16 15:15:20|781.4|780.8|781.2|780.6|781.4|780.8|781.1|780.5|1
1645024530000|2022-02-16 15:15:30|781.1|780.5|781.2|780.6|781.2|780.6|781.1|780.5|0
1645024540000|2022-02-16 15:15:40|781.1|780.5|780.9|780.3|781.1|780.5|780.9|780.3|9
1645024550000|2022-02-16 15:15:50|781|780.4|781.1|780.5|781.1|780.5|781|780.4|4
1645024560000|2022-02-16 15:16:00|781.4|780.8|781.2|780.6|781.4|780.8|781.1|780.5|8
1645024570000|2022-02-16 15:16:10|781.1|780.5|781.1|780.5|781.4|780.8|781.1|780.5|7
1645024580000|2022-02-16 15:16:20|781.2|780.6|781.2|780.6|781.2|780.6|781.2|780.6|5
1645024590000|2022-02-16 15:16:30|781.4|780.8|781.2|780.6|781.4|780.8|781.1|780.5|2
1645024600000|2022-02-16 15:16:40|781.4|780.8|781.3|780.7|781.4|780.8|781.1|780.5|194
1645024610000|2022-02-16 15:16:50|781.6|781|781.8|781.2|781.8|781.2|781.5|780.9|7
1645024620000|2022-02-16 15:17:00|781.9|781.3|782.4|781.8|782.4|781.8|781.9|781.3|9
1645024630000|2022-02-16 15:17:10|782.3|781.7|782.4|781.8|782.4|781.8|782.3|781.7|11
1645024640000|2022-02-16 15:17:20|782.5|781.9|783.3|782.7|783.3|782.7|782.5|781.9|15
1645024650000|2022-02-16 15:17:30|783.4|782.8|783.3|782.7|783.4|782.8|783.1|782.5|9
1645024660000|2022-02-16 15:17:40|||||||||1
1645024670000|2022-02-16 15:17:50|783.1|782.5|783.1|782.5|783.2|782.6|783.1|782.5|6
1645024680000|2022-02-16 15:18:00|783|782.4|783.1|782.5|783.4|782.8|783|782.4|4
1645024690000|2022-02-16 15:18:10|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|2
1645024700000|2022-02-16 15:18:20|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|4
1645024710000|2022-02-16 15:18:30|783.4|782.8|783.4|782.8|783.5|782.9|783.3|782.7|22
1645024720000|2022-02-16 15:18:40|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1645024730000|2022-02-16 15:18:50|783.1|782.5|783.1|782.5|783.2|782.6|783.1|782.5|6
1645024740000|2022-02-16 15:19:00|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|3
1645024750000|2022-02-16 15:19:10|||||||||4
1645024760000|2022-02-16 15:19:20|783.6|783|784|783.4|784|783.4|783.6|783|3
1645024770000|2022-02-16 15:19:30|783.9|783.3|784|783.4|784|783.4|783.9|783.3|3
1645024780000|2022-02-16 15:19:40|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|10
1645024790000|2022-02-16 15:19:50|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|6
1645024800000|2022-02-16 15:20:00|784.6|784|784.3|783.7|784.6|784|784.1|783.5|16
1645024810000|2022-02-16 15:20:10|784.4|783.8|784.6|784|784.6|784|784.4|783.8|13
1645024820000|2022-02-16 15:20:20|||||||||4
1645024830000|2022-02-16 15:20:30|||||||||7
1645024840000|2022-02-16 15:20:40|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|11
1645024850000|2022-02-16 15:20:50|||||||||6
1645024860000|2022-02-16 15:21:00|784.7|784.1|784.6|784|784.8|784.2|784.4|783.8|11
1645024870000|2022-02-16 15:21:10|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1645024880000|2022-02-16 15:21:20|784.4|783.8|784.1|783.5|784.4|783.8|784.1|783.5|12
1645024890000|2022-02-16 15:21:30|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|3
1645024900000|2022-02-16 15:21:40|784.1|783.5|784.3|783.7|784.3|783.7|784.1|783.5|6
1645024910000|2022-02-16 15:21:50|784.4|783.8|784.7|784.1|784.9|784.3|784.4|783.8|11
1645024920000|2022-02-16 15:22:00|784.8|784.2|784.5|783.9|784.8|784.2|784.4|783.8|1
1645024930000|2022-02-16 15:22:10|784.4|783.8|784.5|783.9|784.5|783.9|784.4|783.8|5
1645024940000|2022-02-16 15:22:20|||||||||3
1645024950000|2022-02-16 15:22:30|784.6|784|784.6|784|784.6|784|784.6|784|0
1645024960000|2022-02-16 15:22:40|784.8|784.2|784.5|783.9|784.8|784.2|784.5|783.9|3
1645024970000|2022-02-16 15:22:50|784.6|784|784.9|784.3|784.9|784.3|784.6|784|4
1645024980000|2022-02-16 15:23:00|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|16
1645024990000|2022-02-16 15:23:10|784.9|784.3|785|784.4|785|784.4|784.9|784.3|4
1645025000000|2022-02-16 15:23:20|785.1|784.5|785|784.4|785.1|784.5|785|784.4|12
1645025010000|2022-02-16 15:23:30|785.1|784.5|785.3|784.7|785.4|784.8|785.1|784.5|11
1645025020000|2022-02-16 15:23:40|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|4
1645025040000|2022-02-16 15:24:00|785.3|784.7|785.3|784.7|785.4|784.8|785.3|784.7|2
1645025050000|2022-02-16 15:24:10|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|4
1645025060000|2022-02-16 15:24:20|||||||||1
1645025070000|2022-02-16 15:24:30|785.7|785.1|786|785.4|786|785.4|785.7|785.1|22
1645025080000|2022-02-16 15:24:40|785.9|785.3|785.8|785.2|785.9|785.3|785.6|785|5
1645025090000|2022-02-16 15:24:50|785.6|785|786|785.4|786|785.4|785.6|785|7
1645025100000|2022-02-16 15:25:00|786.1|785.5|785.5|784.9|786.1|785.5|785.5|784.9|19
1645025110000|2022-02-16 15:25:10|785.2|784.6|785.3|784.7|785.4|784.8|785.2|784.6|7
1645025120000|2022-02-16 15:25:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|3
1645025130000|2022-02-16 15:25:30|||||||||3
1645025140000|2022-02-16 15:25:40|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|11
1645025150000|2022-02-16 15:25:50|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|11
1645025160000|2022-02-16 15:26:00|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|8
1645025170000|2022-02-16 15:26:10|785.2|784.6|784.6|784|785.3|784.7|784.6|784|18
1645025180000|2022-02-16 15:26:20|784.7|784.1|784.9|784.3|784.9|784.3|784.7|784.1|13
1645025190000|2022-02-16 15:26:30|785|784.4|784.7|784.1|785.1|784.5|784.7|784.1|67
1645025200000|2022-02-16 15:26:40|784.8|784.2|784.5|783.9|784.8|784.2|784.5|783.9|7
1645025210000|2022-02-16 15:26:50|784.6|784|784.6|784|784.6|784|784.6|784|5
1645025220000|2022-02-16 15:27:00|784.5|783.9|784.7|784.1|784.8|784.2|784.5|783.9|12
1645025230000|2022-02-16 15:27:10|784.9|784.3|785|784.4|785.2|784.6|784.9|784.3|6
1645025250000|2022-02-16 15:27:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1645025260000|2022-02-16 15:27:40|||||||||1
1645025270000|2022-02-16 15:27:50|785|784.4|785.1|784.5|785.1|784.5|784.9|784.3|9
1645025280000|2022-02-16 15:28:00|785|784.4|785|784.4|785|784.4|785|784.4|7
1645025290000|2022-02-16 15:28:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1645025300000|2022-02-16 15:28:20|||||||||1
1645025310000|2022-02-16 15:28:30|785|784.4|785|784.4|785|784.4|785|784.4|2
1645025320000|2022-02-16 15:28:40|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1645025340000|2022-02-16 15:29:00|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|4
1645025350000|2022-02-16 15:29:10|785.3|784.7|785.4|784.8|785.5|784.9|785.3|784.7|6
1645025360000|2022-02-16 15:29:20|785.7|785.1|785.5|784.9|785.7|785.1|785.4|784.8|11
1645025370000|2022-02-16 15:29:30|785.4|784.8|785.2|784.6|785.4|784.8|785.2|784.6|16
1645025380000|2022-02-16 15:29:40|785.1|784.5|785|784.4|785.1|784.5|785|784.4|15
1645025390000|2022-02-16 15:29:50|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|5
1645025400000|2022-02-16 15:30:00|785|784.4|785|784.4|785.1|784.5|784.7|784.1|6
1645025410000|2022-02-16 15:30:10|||||||||2
1645025420000|2022-02-16 15:30:20|784.5|783.9|784.5|783.9|784.5|783.9|784.3|783.7|14
1645025430000|2022-02-16 15:30:30|784.6|784|784.5|783.9|784.6|784|784.5|783.9|4
1645025440000|2022-02-16 15:30:40|784.7|784.1|784.9|784.3|784.9|784.3|784.7|784.1|9
1645025450000|2022-02-16 15:30:50|784.7|784.1|784.9|784.3|784.9|784.3|784.7|784.1|0
1645025460000|2022-02-16 15:31:00|785|784.4|785.7|785.1|786|785.4|784.9|784.3|8
1645025470000|2022-02-16 15:31:10|785.6|785|785.4|784.8|785.6|785|785.2|784.6|5
1645025480000|2022-02-16 15:31:20|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|3
1645025490000|2022-02-16 15:31:30|785.6|785|785.2|784.6|785.6|785|785.1|784.5|4
1645025500000|2022-02-16 15:31:40|785.1|784.5|785|784.4|785.1|784.5|784.8|784.2|5
1645025510000|2022-02-16 15:31:50|784.8|784.2|784.6|784|784.8|784.2|784.6|784|4
1645025520000|2022-02-16 15:32:00|784.3|783.7|784.9|784.3|785|784.4|784.3|783.7|12
1645025530000|2022-02-16 15:32:10|785|784.4|785.5|784.9|785.5|784.9|785|784.4|6
1645025540000|2022-02-16 15:32:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|3
1645025550000|2022-02-16 15:32:30|785.3|784.7|785|784.4|785.4|784.8|785|784.4|12
1645025560000|2022-02-16 15:32:40|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|5
1645025570000|2022-02-16 15:32:50|784.7|784.1|784.9|784.3|785.1|784.5|784.7|784.1|8
1645025580000|2022-02-16 15:33:00|785|784.4|785|784.4|785.2|784.6|785|784.4|4
1645025590000|2022-02-16 15:33:10|785.1|784.5|785|784.4|785.1|784.5|785|784.4|1
1645025600000|2022-02-16 15:33:20|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|6
1645025610000|2022-02-16 15:33:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1645025620000|2022-02-16 15:33:40|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|5
1645025630000|2022-02-16 15:33:50|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|4
1645025640000|2022-02-16 15:34:00|785.4|784.8|785.2|784.6|785.4|784.8|785.1|784.5|14
1645025650000|2022-02-16 15:34:10|785.4|784.8|785.1|784.5|785.4|784.8|785.1|784.5|1
1645025660000|2022-02-16 15:34:20|784.9|784.3|784.7|784.1|784.9|784.3|784.7|784.1|3
1645025670000|2022-02-16 15:34:30|784.4|783.8|784.6|784|784.6|784|784.4|783.8|2
1645025680000|2022-02-16 15:34:40|784.7|784.1|784.4|783.8|784.7|784.1|784.4|783.8|5
1645025690000|2022-02-16 15:34:50|784.5|783.9|784.9|784.3|784.9|784.3|784.5|783.9|23
1645025700000|2022-02-16 15:35:00|785|784.4|784.9|784.3|785|784.4|784.6|784|7
1645025710000|2022-02-16 15:35:10|784.7|784.1|784.9|784.3|784.9|784.3|784.5|783.9|6
1645025720000|2022-02-16 15:35:20|784.7|784.1|784.7|784.1|784.9|784.3|784.7|784.1|3
1645025730000|2022-02-16 15:35:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|6
1645025740000|2022-02-16 15:35:40|784.7|784.1|784.7|784.1|784.7|784.1|784.5|783.9|4
1645025750000|2022-02-16 15:35:50|||||||||7
1645025760000|2022-02-16 15:36:00|784.9|784.3|784.6|784|784.9|784.3|784.6|784|4
1645025770000|2022-02-16 15:36:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|2
1645025780000|2022-02-16 15:36:20|784.6|784|785.2|784.6|785.2|784.6|784.6|784|17
1645025790000|2022-02-16 15:36:30|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|12
1645025800000|2022-02-16 15:36:40|785.4|784.8|785.1|784.5|785.4|784.8|785.1|784.5|7
1645025810000|2022-02-16 15:36:50|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|3
1645025820000|2022-02-16 15:37:00|785.2|784.6|785.5|784.9|785.6|785|785.2|784.6|28
1645025830000|2022-02-16 15:37:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|8
1645025840000|2022-02-16 15:37:20|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|1
1645025850000|2022-02-16 15:37:30|||||||||7
1645025860000|2022-02-16 15:37:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|11
1645025870000|2022-02-16 15:37:50|785.7|785.1|785.7|785.1|785.9|785.3|785.7|785.1|1
1645025880000|2022-02-16 15:38:00|785.6|785|785.9|785.3|785.9|785.3|785.6|785|2
1645025890000|2022-02-16 15:38:10|785.7|785.1|785.6|785|785.7|785.1|785.6|785|7
1645025900000|2022-02-16 15:38:20|785.7|785.1|786.1|785.5|786.4|785.8|785.7|785.1|20
1645025910000|2022-02-16 15:38:30|786.6|786|786.5|785.9|786.6|786|786.5|785.9|6
1645025920000|2022-02-16 15:38:40|786.4|785.8|786.2|785.6|786.4|785.8|786.1|785.5|23
1645025930000|2022-02-16 15:38:50|786.4|785.8|786.2|785.6|786.4|785.8|786.2|785.6|9
1645025940000|2022-02-16 15:39:00|786.1|785.5|786.4|785.8|786.4|785.8|786.1|785.5|2
1645025950000|2022-02-16 15:39:10|786.6|786|786.4|785.8|786.6|786|786.4|785.8|1
1645025960000|2022-02-16 15:39:20|786.2|785.6|786.1|785.5|786.4|785.8|786.1|785.5|5
1645025970000|2022-02-16 15:39:30|786|785.4|786.1|785.5|786.1|785.5|786|785.4|5
1645025980000|2022-02-16 15:39:40|786.6|786|786.9|786.3|786.9|786.3|786.6|786|15
1645025990000|2022-02-16 15:39:50|786.6|786|786.6|786|786.6|786|786.6|786|12
1645026000000|2022-02-16 15:40:00|786.4|785.8|786|785.4|786.4|785.8|786|785.4|14
1645026010000|2022-02-16 15:40:10|786.1|785.5|786.1|785.5|786.1|785.5|786|785.4|5
1645026020000|2022-02-16 15:40:20|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.6|5
1645026030000|2022-02-16 15:40:30|786.2|785.6|786.2|785.6|786.2|785.6|786|785.4|6
1645026040000|2022-02-16 15:40:40|||||||||1
1645026050000|2022-02-16 15:40:50|||||||||6
1645026060000|2022-02-16 15:41:00|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|6
1645026070000|2022-02-16 15:41:10|||||||||6
1645026080000|2022-02-16 15:41:20|786.1|785.5|785.2|784.6|786.2|785.6|785.2|784.6|4
1645026090000|2022-02-16 15:41:30|785.4|784.8|785.7|785.1|785.7|785.1|785.4|784.8|3
1645026100000|2022-02-16 15:41:40|785.6|785|785.7|785.1|785.7|785.1|785.6|785|3
1645026110000|2022-02-16 15:41:50|785.6|785|785.6|785|785.7|785.1|785.6|785|28
1645026120000|2022-02-16 15:42:00|785.7|785.1|785.6|785|785.7|785.1|785.6|785|3
1645026130000|2022-02-16 15:42:10|||||||||1
1645026140000|2022-02-16 15:42:20|||||||||4
1645026150000|2022-02-16 15:42:30|785.9|785.3|785.7|785.1|785.9|785.3|785.7|785.1|2
1645026160000|2022-02-16 15:42:40|785.6|785|785.7|785.1|785.7|785.1|785.6|785|4
1645026170000|2022-02-16 15:42:50|785.9|785.3|786.1|785.5|786.4|785.8|785.9|785.3|39
1645026180000|2022-02-16 15:43:00|786.2|785.6|786.5|785.9|786.6|786|786.2|785.6|1
1645026190000|2022-02-16 15:43:10|786.6|786|786.5|785.9|786.6|786|786.5|785.9|3
1645026200000|2022-02-16 15:43:20|786.9|786.3|786.7|786.1|786.9|786.3|786.7|786.1|36
1645026210000|2022-02-16 15:43:30|786.9|786.3|787.4|786.8|787.4|786.8|786.9|786.3|14
1645026220000|2022-02-16 15:43:40|787.5|786.9|787.6|787|787.6|787|787.5|786.9|24
1645026230000|2022-02-16 15:43:50|787.7|787.1|787.4|786.8|787.7|787.1|787.4|786.8|4
1645026240000|2022-02-16 15:44:00|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|5
1645026250000|2022-02-16 15:44:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1645026260000|2022-02-16 15:44:20|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|2
1645026270000|2022-02-16 15:44:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1645026290000|2022-02-16 15:44:50|787.6|787|787.4|786.8|787.6|787|787.4|786.8|11
1645026300000|2022-02-16 15:45:00|||||||||32
1645026310000|2022-02-16 15:45:10|786.6|786|786.6|786|786.9|786.3|786.6|786|12
1645026320000|2022-02-16 15:45:20|786.7|786.1|786.7|786.1|786.9|786.3|786.7|786.1|7
1645026330000|2022-02-16 15:45:30|786.6|786|786.9|786.3|786.9|786.3|786.6|786|7
1645026340000|2022-02-16 15:45:40|787|786.4|787.2|786.6|787.2|786.6|787|786.4|43
1645026350000|2022-02-16 15:45:50|787.1|786.5|787.1|786.5|787.2|786.6|787.1|786.5|8
1645026360000|2022-02-16 15:46:00|787.2|786.6|787.5|786.9|787.5|786.9|787.1|786.5|25
1645026370000|2022-02-16 15:46:10|||||||||17
1645026380000|2022-02-16 15:46:20|787.6|787|787.5|786.9|787.6|787|787.5|786.9|9
1645026390000|2022-02-16 15:46:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1645026400000|2022-02-16 15:46:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|4
1645026410000|2022-02-16 15:46:50|787.6|787|787.6|787|787.6|787|787.5|786.9|2
1645026420000|2022-02-16 15:47:00|787.4|786.8|787.4|786.8|787.5|786.9|787.2|786.6|6
1645026430000|2022-02-16 15:47:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1645026440000|2022-02-16 15:47:20|787.4|786.8|787.1|786.5|787.4|786.8|787.1|786.5|9
1645026450000|2022-02-16 15:47:30|787.2|786.6|787.5|786.9|787.5|786.9|787.2|786.6|6
1645026460000|2022-02-16 15:47:40|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|0
1645026470000|2022-02-16 15:47:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|6
1645026480000|2022-02-16 15:48:00|787.5|786.9|787.6|787|787.9|787.3|787.5|786.9|36
1645026490000|2022-02-16 15:48:10|787.7|787.1|787.7|787.1|788.1|787.5|787.7|787.1|12
1645026500000|2022-02-16 15:48:20|787.6|787|787.6|787|787.7|787.1|787.6|787|7
1645026510000|2022-02-16 15:48:30|||||||||1
1645026520000|2022-02-16 15:48:40|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|4
1645026530000|2022-02-16 15:48:50|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|6
1645026540000|2022-02-16 15:49:00|787.7|787.1|787.9|787.3|787.9|787.3|787.7|787.1|0
1645026550000|2022-02-16 15:49:10|787.7|787.1|787.2|786.6|787.7|787.1|787.2|786.6|36
1645026560000|2022-02-16 15:49:20|787.1|786.5|787.1|786.5|787.1|786.5|786.9|786.3|7
1645026570000|2022-02-16 15:49:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1645026580000|2022-02-16 15:49:40|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|2
1645026590000|2022-02-16 15:49:50|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|5
1645026600000|2022-02-16 15:50:00|787.2|786.6|787.4|786.8|787.4|786.8|787.1|786.5|3
1645026610000|2022-02-16 15:50:10|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|0
1645026620000|2022-02-16 15:50:20|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|19
1645026630000|2022-02-16 15:50:30|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|1
1645026640000|2022-02-16 15:50:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|3
1645026650000|2022-02-16 15:50:50|787.6|787|787.7|787.1|787.9|787.3|787.6|787|9
1645026660000|2022-02-16 15:51:00|787.6|787|787.5|786.9|787.6|787|787.5|786.9|6
1645026670000|2022-02-16 15:51:10|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1645026680000|2022-02-16 15:51:20|787.1|786.5|787.4|786.8|787.5|786.9|787.1|786.5|2
1645026690000|2022-02-16 15:51:30|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|3
1645026700000|2022-02-16 15:51:40|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|3
1645026710000|2022-02-16 15:51:50|787.6|787|787.6|787|787.6|787|787.6|787|2
1645026720000|2022-02-16 15:52:00|787.5|786.9|787.4|786.8|787.5|786.9|787.2|786.6|7
1645026730000|2022-02-16 15:52:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|15
1645026740000|2022-02-16 15:52:20|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|3
1645026750000|2022-02-16 15:52:30|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|1
1645026760000|2022-02-16 15:52:40|787.1|786.5|786.9|786.3|787.1|786.5|786.6|786|20
1645026770000|2022-02-16 15:52:50|787|786.4|787.2|786.6|787.4|786.8|787|786.4|6
1645026780000|2022-02-16 15:53:00|787.1|786.5|787|786.4|787.1|786.5|787|786.4|7
1645026790000|2022-02-16 15:53:10|787.1|786.5|787|786.4|787.1|786.5|787|786.4|2
1645026800000|2022-02-16 15:53:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|4
1645026810000|2022-02-16 15:53:30|787|786.4|787.1|786.5|787.1|786.5|787|786.4|2
1645026820000|2022-02-16 15:53:40|787|786.4|786.5|785.9|787|786.4|786.5|785.9|13
1645026830000|2022-02-16 15:53:50|786.4|785.8|786.5|785.9|786.5|785.9|786.4|785.8|3
1645026840000|2022-02-16 15:54:00|786.4|785.8|786.6|786|786.6|786|786.4|785.8|8
1645026850000|2022-02-16 15:54:10|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|3
1645026860000|2022-02-16 15:54:20|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|0
1645026870000|2022-02-16 15:54:30|||||||||2
1645026890000|2022-02-16 15:54:50|787.4|786.8|787.2|786.6|787.4|786.8|787.2|786.6|5
1645026900000|2022-02-16 15:55:00|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|11
1645026910000|2022-02-16 15:55:10|787|786.4|786.9|786.3|787|786.4|786.9|786.3|242
1645026930000|2022-02-16 15:55:30|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|2
1645026940000|2022-02-16 15:55:40|786.6|786|786.5|785.9|786.6|786|786.5|785.9|7
1645026950000|2022-02-16 15:55:50|786.6|786|786.5|785.9|786.6|786|786.5|785.9|0
1645026960000|2022-02-16 15:56:00|||||||||2
1645026970000|2022-02-16 15:56:10|786.4|785.8|786.7|786.1|786.7|786.1|786.4|785.8|3
1645026980000|2022-02-16 15:56:20|786.6|786|786.6|786|786.6|786|786.6|786|2
1645026990000|2022-02-16 15:56:30|786.7|786.1|786.7|786.1|786.9|786.3|786.7|786.1|6
1645027000000|2022-02-16 15:56:40|786.6|786|786.6|786|786.6|786|786.6|786|2
1645027020000|2022-02-16 15:57:00|786.7|786.1|786.9|786.3|786.9|786.3|786.7|786.1|3
1645027030000|2022-02-16 15:57:10|787.1|786.5|787.3|786.7|787.3|786.7|786.9|786.3|65
1645027040000|2022-02-16 15:57:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1645027050000|2022-02-16 15:57:30|||||||||4
1645027060000|2022-02-16 15:57:40|||||||||3
1645027070000|2022-02-16 15:57:50|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|4
1645027080000|2022-02-16 15:58:00|787.2|786.6|787.2|786.6|787.2|786.6|787.1|786.5|2
1645027090000|2022-02-16 15:58:10|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|5
1645027100000|2022-02-16 15:58:20|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|9
1645027110000|2022-02-16 15:58:30|787.4|786.8|788.1|787.5|788.1|787.5|787.4|786.8|5
1645027120000|2022-02-16 15:58:40|788|787.4|788|787.4|788.1|787.5|788|787.4|10
1645027130000|2022-02-16 15:58:50|787.9|787.3|787.9|787.3|788|787.4|787.9|787.3|7
1645027140000|2022-02-16 15:59:00|||||||||8
1645027150000|2022-02-16 15:59:10|787.8|787.2|787.6|787|787.8|787.2|787.6|787|2
1645027170000|2022-02-16 15:59:30|787.4|786.8|787.3|786.7|787.4|786.8|787.2|786.6|11
1645027180000|2022-02-16 15:59:40|787.2|786.6|787.8|787.2|787.8|787.2|787.2|786.6|14
1645027190000|2022-02-16 15:59:50|787.9|787.3|787.5|786.9|787.9|787.3|787.5|786.9|4
1645027200000|2022-02-16 16:00:00|787.6|787|787.9|787.3|788|787.4|787.6|787|14
1645027210000|2022-02-16 16:00:10|||||||||3
1645027220000|2022-02-16 16:00:20|787.6|787|787.6|787|787.6|787|787.6|787|8
1645027230000|2022-02-16 16:00:30|787.4|786.8|787.6|787|787.6|787|787.4|786.8|16
1645027240000|2022-02-16 16:00:40|787.5|786.9|787.7|787.1|787.8|787.2|787.5|786.9|6
1645027250000|2022-02-16 16:00:50|787.8|787.2|787.8|787.2|787.9|787.3|787.8|787.2|0
1645027260000|2022-02-16 16:01:00|787.9|787.3|788.1|787.5|788.1|787.5|787.9|787.3|3
1645027270000|2022-02-16 16:01:10|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|7
1645027280000|2022-02-16 16:01:20|||||||||7
1645027290000|2022-02-16 16:01:30|||||||||1
1645027310000|2022-02-16 16:01:50|788.3|787.7|788.4|787.8|788.6|788|788.3|787.7|34
1645027320000|2022-02-16 16:02:00|788.3|787.7|788.3|787.7|788.4|787.8|788.2|787.6|9
1645027330000|2022-02-16 16:02:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|0
1645027340000|2022-02-16 16:02:20|||||||||2
1645027350000|2022-02-16 16:02:30|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|5
1645027360000|2022-02-16 16:02:40|788.6|788|788.4|787.8|788.6|788|788.4|787.8|12
1645027370000|2022-02-16 16:02:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|3
1645027380000|2022-02-16 16:03:00|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|7
1645027390000|2022-02-16 16:03:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1645027400000|2022-02-16 16:03:20|788.6|788|788.6|788|788.6|788|788.6|788|2
1645027410000|2022-02-16 16:03:30|788.5|787.9|788.6|788|788.6|788|788.4|787.8|8
1645027420000|2022-02-16 16:03:40|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|7
1645027440000|2022-02-16 16:04:00|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|10
1645027450000|2022-02-16 16:04:10|788.5|787.9|788.5|787.9|788.6|788|788.5|787.9|1
1645027460000|2022-02-16 16:04:20|788.6|788|788.4|787.8|788.6|788|788.4|787.8|5
1645027470000|2022-02-16 16:04:30|||||||||10
1645027480000|2022-02-16 16:04:40|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|1
1645027490000|2022-02-16 16:04:50|||||||||6
1645027500000|2022-02-16 16:05:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|6
1645027510000|2022-02-16 16:05:10|788.1|787.5|788.1|787.5|788.2|787.6|788.1|787.5|6
1645027520000|2022-02-16 16:05:20|787.9|787.3|787.9|787.3|787.9|787.3|787.8|787.2|6
1645027530000|2022-02-16 16:05:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|4
1645027550000|2022-02-16 16:05:50|787.9|787.3|788.1|787.5|788.1|787.5|787.9|787.3|11
1645027560000|2022-02-16 16:06:00|788|787.4|787.9|787.3|788|787.4|787.9|787.3|5
1645027570000|2022-02-16 16:06:10|788|787.4|788.1|787.5|788.1|787.5|788|787.4|10
1645027580000|2022-02-16 16:06:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|2
1645027590000|2022-02-16 16:06:30|788.4|787.8|788.4|787.8|788.6|788|788.4|787.8|6
1645027600000|2022-02-16 16:06:40|788.5|787.9|788.4|787.8|788.6|788|788.4|787.8|18
1645027610000|2022-02-16 16:06:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1645027620000|2022-02-16 16:07:00|788.4|787.8|788.3|787.7|788.4|787.8|788.1|787.5|26
1645027630000|2022-02-16 16:07:10|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|6
1645027640000|2022-02-16 16:07:20|788.4|787.8|788.4|787.8|788.5|787.9|788.4|787.8|0
1645027650000|2022-02-16 16:07:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1645027660000|2022-02-16 16:07:40|788.6|788|788.9|788.3|788.9|788.3|788.6|788|77
1645027670000|2022-02-16 16:07:50|788.8|788.2|788.9|788.3|789|788.4|788.6|788|1
1645027680000|2022-02-16 16:08:00|788.8|788.2|788.4|787.8|788.8|788.2|788.4|787.8|4
1645027690000|2022-02-16 16:08:10|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1645027700000|2022-02-16 16:08:20|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|7
1645027710000|2022-02-16 16:08:30|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|2
1645027720000|2022-02-16 16:08:40|788.3|787.7|788.3|787.7|788.3|787.7|788.1|787.5|0
1645027730000|2022-02-16 16:08:50|||||||||1
1645027740000|2022-02-16 16:09:00|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|4
1645027750000|2022-02-16 16:09:10|788.1|787.5|787.6|787|788.1|787.5|787.6|787|79
1645027760000|2022-02-16 16:09:20|787.8|787.2|788|787.4|788|787.4|787.8|787.2|10
1645027770000|2022-02-16 16:09:30|788.1|787.5|788|787.4|788.1|787.5|788|787.4|0
1645027780000|2022-02-16 16:09:40|787.8|787.2|787.8|787.2|787.9|787.3|787.6|787|3
1645027800000|2022-02-16 16:10:00|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|6
1645027810000|2022-02-16 16:10:10|787.5|786.9|787.6|787|787.6|787|787.4|786.8|8
1645027830000|2022-02-16 16:10:30|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|9
1645027840000|2022-02-16 16:10:40|||||||||2
1645027850000|2022-02-16 16:10:50|787.5|786.9|787.3|786.7|787.6|787|787.1|786.5|4
1645027860000|2022-02-16 16:11:00|787.1|786.5|787.3|786.7|787.3|786.7|787.1|786.5|5
1645027880000|2022-02-16 16:11:20|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|4
1645027890000|2022-02-16 16:11:30|787.3|786.7|787.6|787|787.6|787|787.3|786.7|10
1645027900000|2022-02-16 16:11:40|787.5|786.9|787.6|787|787.6|787|787.5|786.9|23
1645027910000|2022-02-16 16:11:50|787.5|786.9|787.5|786.9|787.5|786.9|787.4|786.8|5
1645027920000|2022-02-16 16:12:00|787.4|786.8|787.6|787|787.8|787.2|787.4|786.8|3
1645027940000|2022-02-16 16:12:20|787.8|787.2|787.6|787|787.8|787.2|787.6|787|4
1645027950000|2022-02-16 16:12:30|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|3
1645027960000|2022-02-16 16:12:40|787.8|787.2|787.9|787.3|787.9|787.3|787.8|787.2|3
1645027970000|2022-02-16 16:12:50|788|787.4|788.1|787.5|788.1|787.5|788|787.4|3
1645027980000|2022-02-16 16:13:00|788|787.4|788|787.4|788|787.4|788|787.4|13
1645027990000|2022-02-16 16:13:10|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|4
1645028010000|2022-02-16 16:13:30|788.6|788|788.4|787.8|788.8|788.2|788.4|787.8|6
1645028020000|2022-02-16 16:13:40|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645028030000|2022-02-16 16:13:50|788.6|788|788.5|787.9|788.6|788|788.5|787.9|5
1645028040000|2022-02-16 16:14:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1645028050000|2022-02-16 16:14:10|788.8|788.2|788.8|788.2|788.8|788.2|788.6|788|0
1645028070000|2022-02-16 16:14:30|788.6|788|788.6|788|788.6|788|788.6|788|5
1645028080000|2022-02-16 16:14:40|788.9|788.3|789.4|788.8|789.4|788.8|788.9|788.3|17
1645028090000|2022-02-16 16:14:50|||||||||14
1645028100000|2022-02-16 16:15:00|790|789.4|790|789.4|790|789.4|789.9|789.3|4
1645028110000|2022-02-16 16:15:10|789.9|789.3|790|789.4|790.1|789.5|789.9|789.3|7
1645028120000|2022-02-16 16:15:20|789.9|789.3|789.9|789.3|790|789.4|789.9|789.3|5
1645028130000|2022-02-16 16:15:30|790|789.4|790.3|789.7|790.3|789.7|789.9|789.3|14
1645028140000|2022-02-16 16:15:40|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|1
1645028150000|2022-02-16 16:15:50|790.1|789.5|790.1|789.5|790.3|789.7|790.1|789.5|4
1645028160000|2022-02-16 16:16:00|790.3|789.7|790.1|789.5|790.3|789.7|790.1|789.5|6
1645028170000|2022-02-16 16:16:10|||||||||1
1645028180000|2022-02-16 16:16:20|||||||||1
1645028200000|2022-02-16 16:16:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|4
1645028210000|2022-02-16 16:16:50|790.1|789.5|790.4|789.8|790.4|789.8|790.1|789.5|14
1645028220000|2022-02-16 16:17:00|790.5|789.9|790.1|789.5|790.5|789.9|790.1|789.5|4
1645028230000|2022-02-16 16:17:10|790|789.4|789.5|788.9|790|789.4|789.4|788.8|15
1645028240000|2022-02-16 16:17:20|789.6|789|789.5|788.9|789.6|789|789.5|788.9|3
1645028250000|2022-02-16 16:17:30|789.6|789|789.5|788.9|789.8|789.2|789.5|788.9|9
1645028260000|2022-02-16 16:17:40|789.6|789|789.5|788.9|789.6|789|789.5|788.9|12
1645028270000|2022-02-16 16:17:50|||||||||6
1645028280000|2022-02-16 16:18:00|||||||||2
1645028290000|2022-02-16 16:18:10|||||||||1
1645028300000|2022-02-16 16:18:20|789.4|788.8|789.6|789|789.6|789|789.4|788.8|5
1645028310000|2022-02-16 16:18:30|||||||||6
1645028320000|2022-02-16 16:18:40|789.8|789.2|789.8|789.2|789.9|789.3|789.8|789.2|3
1645028330000|2022-02-16 16:18:50|789.6|789|789.6|789|789.6|789|789.6|789|0
1645028340000|2022-02-16 16:19:00|789.8|789.2|789.6|789|789.8|789.2|789.6|789|3
1645028350000|2022-02-16 16:19:10|||||||||2
1645028360000|2022-02-16 16:19:20|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1645028370000|2022-02-16 16:19:30|||||||||1
1645028380000|2022-02-16 16:19:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1645028390000|2022-02-16 16:19:50|||||||||2
1645028400000|2022-02-16 16:20:00|789.6|789|789.4|788.8|789.6|789|789.4|788.8|15
1645028410000|2022-02-16 16:20:10|||||||||1
1645028420000|2022-02-16 16:20:20|789.3|788.7|789.6|789|789.6|789|789.3|788.7|16
1645028430000|2022-02-16 16:20:30|789.8|789.2|789.6|789|789.8|789.2|789.6|789|1
1645028440000|2022-02-16 16:20:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1645028450000|2022-02-16 16:20:50|789.5|788.9|789.4|788.8|789.5|788.9|789.4|788.8|2
1645028470000|2022-02-16 16:21:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|4
1645028480000|2022-02-16 16:21:20|789.1|788.5|789.1|788.5|789.1|788.5|788.9|788.3|2
1645028490000|2022-02-16 16:21:30|||||||||10
1645028510000|2022-02-16 16:21:50|789|788.4|789|788.4|789|788.4|788.9|788.3|3
1645028520000|2022-02-16 16:22:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|8
1645028530000|2022-02-16 16:22:10|||||||||1
1645028540000|2022-02-16 16:22:20|789.2|788.6|789|788.4|789.2|788.6|789|788.4|3
1645028550000|2022-02-16 16:22:30|788.9|788.3|788.8|788.2|788.9|788.3|788.6|788|15
1645028560000|2022-02-16 16:22:40|788.6|788|788.1|787.5|788.6|788|788.1|787.5|48
1645028570000|2022-02-16 16:22:50|788.3|787.7|788.3|787.7|788.3|787.7|788.1|787.5|8
1645028580000|2022-02-16 16:23:00|788.1|787.5|788.3|787.7|788.3|787.7|788.1|787.5|7
1645028590000|2022-02-16 16:23:10|788.1|787.5|787.8|787.2|788.1|787.5|787.6|787|83
1645028600000|2022-02-16 16:23:20|787.6|787|788|787.4|788|787.4|787.6|787|4
1645028610000|2022-02-16 16:23:30|788.1|787.5|788|787.4|788.3|787.7|788|787.4|6
1645028620000|2022-02-16 16:23:40|||||||||2
1645028630000|2022-02-16 16:23:50|||||||||12
1645028640000|2022-02-16 16:24:00|787.9|787.3|787.6|787|788|787.4|787.5|786.9|16
1645028650000|2022-02-16 16:24:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1645028660000|2022-02-16 16:24:20|787.6|787|788|787.4|788|787.4|787.6|787|19
1645028670000|2022-02-16 16:24:30|788.1|787.5|788.3|787.7|788.4|787.8|788.1|787.5|4
1645028680000|2022-02-16 16:24:40|788.4|787.8|788.3|787.7|788.5|787.9|788.3|787.7|4
1645028690000|2022-02-16 16:24:50|788.1|787.5|788|787.4|788.1|787.5|787.9|787.3|4
1645028700000|2022-02-16 16:25:00|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1645028710000|2022-02-16 16:25:10|787.8|787.2|787.5|786.9|787.8|787.2|787.5|786.9|13
1645028720000|2022-02-16 16:25:20|787.6|787|787.8|787.2|787.8|787.2|787.6|787|1
1645028730000|2022-02-16 16:25:30|787.9|787.3|787.9|787.3|788|787.4|787.9|787.3|2
1645028740000|2022-02-16 16:25:40|787.8|787.2|787.6|787|787.8|787.2|787.6|787|2
1645028750000|2022-02-16 16:25:50|||||||||1
1645028760000|2022-02-16 16:26:00|788|787.4|788.4|787.8|788.6|788|787.9|787.3|5
1645028770000|2022-02-16 16:26:10|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|2
1645028780000|2022-02-16 16:26:20|||||||||4
1645028790000|2022-02-16 16:26:30|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|7
1645028800000|2022-02-16 16:26:40|788.1|787.5|787.9|787.3|788.1|787.5|787.9|787.3|4
1645028810000|2022-02-16 16:26:50|788|787.4|788.3|787.7|788.3|787.7|788|787.4|1
1645028820000|2022-02-16 16:27:00|788.4|787.8|788.5|787.9|788.5|787.9|788.3|787.7|4
1645028830000|2022-02-16 16:27:10|788.6|788|788.6|788|788.6|788|788.5|787.9|1
1645028840000|2022-02-16 16:27:20|||||||||9
1645028850000|2022-02-16 16:27:30|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|53
1645028860000|2022-02-16 16:27:40|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|3
1645028870000|2022-02-16 16:27:50|788.3|787.7|788.4|787.8|788.4|787.8|788.3|787.7|0
1645028880000|2022-02-16 16:28:00|788.5|787.9|788.5|787.9|788.6|788|788.4|787.8|13
1645028890000|2022-02-16 16:28:10|788.6|788|788.6|788|788.6|788|788.6|788|4
1645028900000|2022-02-16 16:28:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|37
1645028910000|2022-02-16 16:28:30|||||||||1
1645028920000|2022-02-16 16:28:40|788.6|788|788.6|788|788.6|788|788.6|788|3
1645028930000|2022-02-16 16:28:50|||||||||2
1645028940000|2022-02-16 16:29:00|788.7|788.1|789|788.4|789|788.4|788.7|788.1|10
1645028950000|2022-02-16 16:29:10|788.9|788.3|788.6|788|788.9|788.3|788.6|788|6
1645028960000|2022-02-16 16:29:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|2
1645028970000|2022-02-16 16:29:30|788.6|788|788.5|787.9|788.6|788|788.5|787.9|6
1645028980000|2022-02-16 16:29:40|788.6|788|788.8|788.2|788.8|788.2|788.6|788|4
1645028990000|2022-02-16 16:29:50|789|788.4|789|788.4|789.1|788.5|789|788.4|1
1645029000000|2022-02-16 16:30:00|789.1|788.5|789.5|788.9|789.5|788.9|789.1|788.5|16
1645029010000|2022-02-16 16:30:10|789.6|789|789.9|789.3|789.9|789.3|789.6|789|16
1645029020000|2022-02-16 16:30:20|789.8|789.2|790|789.4|790.1|789.5|789.6|789|58
1645029030000|2022-02-16 16:30:30|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|6
1645029040000|2022-02-16 16:30:40|790.4|789.8|790.1|789.5|790.4|789.8|790|789.4|21
1645029050000|2022-02-16 16:30:50|790|789.4|790.1|789.5|790.1|789.5|790|789.4|6
1645029060000|2022-02-16 16:31:00|790|789.4|790.3|789.7|790.3|789.7|790|789.4|8
1645029070000|2022-02-16 16:31:10|790.4|789.8|789.9|789.3|790.4|789.8|789.9|789.3|19
1645029080000|2022-02-16 16:31:20|789.6|789|789.8|789.2|789.9|789.3|789.6|789|3
1645029090000|2022-02-16 16:31:30|789.9|789.3|790.1|789.5|790.1|789.5|789.9|789.3|15
1645029100000|2022-02-16 16:31:40|||||||||2
1645029110000|2022-02-16 16:31:50|790|789.4|790|789.4|790|789.4|789.9|789.3|16
1645029120000|2022-02-16 16:32:00|790.1|789.5|790.1|789.5|790.1|789.5|790|789.4|1
1645029150000|2022-02-16 16:32:30|790.2|789.6|790.1|789.5|790.3|789.7|790.1|789.5|5
1645029160000|2022-02-16 16:32:40|789.8|789.2|789.6|789|789.9|789.3|789.6|789|22
1645029170000|2022-02-16 16:32:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|14
1645029180000|2022-02-16 16:33:00|||||||||1
1645029190000|2022-02-16 16:33:10|789.6|789|789.5|788.9|789.6|789|789.4|788.8|2
1645029200000|2022-02-16 16:33:20|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|1
1645029210000|2022-02-16 16:33:30|||||||||2
1645029230000|2022-02-16 16:33:50|789.3|788.7|789.5|788.9|789.5|788.9|789.3|788.7|17
1645029240000|2022-02-16 16:34:00|||||||||6
1645029250000|2022-02-16 16:34:10|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|4
1645029270000|2022-02-16 16:34:30|789.1|788.5|789.3|788.7|789.3|788.7|789.1|788.5|2
1645029280000|2022-02-16 16:34:40|789.4|788.8|788.9|788.3|789.4|788.8|788.9|788.3|3
1645029290000|2022-02-16 16:34:50|789|788.4|788.9|788.3|789|788.4|788.9|788.3|2
1645029300000|2022-02-16 16:35:00|788.8|788.2|788.8|788.2|788.9|788.3|788.5|787.9|0
1645029310000|2022-02-16 16:35:10|788.6|788|788.8|788.2|788.8|788.2|788.6|788|5
1645029320000|2022-02-16 16:35:20|788.6|788|788.5|787.9|788.6|788|788.5|787.9|4
1645029330000|2022-02-16 16:35:30|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|4
1645029350000|2022-02-16 16:35:50|788.6|788|788.3|787.7|788.6|788|788.3|787.7|5
1645029360000|2022-02-16 16:36:00|788.4|787.8|788.3|787.7|788.4|787.8|787.9|787.3|9
1645029370000|2022-02-16 16:36:10|788.4|787.8|788.1|787.5|788.4|787.8|788.1|787.5|3
1645029380000|2022-02-16 16:36:20|788|787.4|788|787.4|788|787.4|787.9|787.3|2
1645029390000|2022-02-16 16:36:30|787.9|787.3|788.1|787.5|788.3|787.7|787.9|787.3|16
1645029400000|2022-02-16 16:36:40|788|787.4|788.1|787.5|788.1|787.5|788|787.4|8
1645029420000|2022-02-16 16:37:00|788|787.4|788.3|787.7|788.3|787.7|788|787.4|2
1645029430000|2022-02-16 16:37:10|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|1
1645029440000|2022-02-16 16:37:20|||||||||1
1645029450000|2022-02-16 16:37:30|788.3|787.7|788|787.4|788.4|787.8|788|787.4|1
1645029460000|2022-02-16 16:37:40|||||||||2
1645029470000|2022-02-16 16:37:50|787.8|787.2|787.6|787|787.8|787.2|787.5|786.9|8
1645029480000|2022-02-16 16:38:00|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1645029490000|2022-02-16 16:38:10|787.6|787|787.6|787|787.6|787|787.6|787|1
1645029500000|2022-02-16 16:38:20|787.5|786.9|787.8|787.2|787.8|787.2|787.5|786.9|6
1645029510000|2022-02-16 16:38:30|787.9|787.3|787.8|787.2|787.9|787.3|787.8|787.2|7
1645029520000|2022-02-16 16:38:40|||||||||2
1645029530000|2022-02-16 16:38:50|787.6|787|787.5|786.9|787.6|787|787.5|786.9|2
1645029540000|2022-02-16 16:39:00|787.6|787|787.6|787|787.8|787.2|787.6|787|11
1645029550000|2022-02-16 16:39:10|787.5|786.9|787.5|786.9|787.5|786.9|787.4|786.8|5
1645029560000|2022-02-16 16:39:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|5
1645029570000|2022-02-16 16:39:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|1
1645029580000|2022-02-16 16:39:40|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|3
1645029600000|2022-02-16 16:40:00|787.4|786.8|787.5|786.9|787.5|786.9|787.4|786.8|12
1645029610000|2022-02-16 16:40:10|787.6|787|787.6|787|787.6|787|787.5|786.9|9
1645029620000|2022-02-16 16:40:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|4
1645029630000|2022-02-16 16:40:30|788|787.4|788.1|787.5|788.4|787.8|787.9|787.3|5
1645029640000|2022-02-16 16:40:40|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|0
1645029650000|2022-02-16 16:40:50|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1645029660000|2022-02-16 16:41:00|788.1|787.5|788|787.4|788.1|787.5|788|787.4|4
1645029670000|2022-02-16 16:41:10|787.9|787.3|788.1|787.5|788.1|787.5|787.9|787.3|1
1645029680000|2022-02-16 16:41:20|788|787.4|787.9|787.3|788|787.4|787.9|787.3|2
1645029690000|2022-02-16 16:41:30|788|787.4|788|787.4|788.1|787.5|788|787.4|0
1645029700000|2022-02-16 16:41:40|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|1
1645029710000|2022-02-16 16:41:50|||||||||6
1645029720000|2022-02-16 16:42:00|788|787.4|788|787.4|788|787.4|788|787.4|2
1645029730000|2022-02-16 16:42:10|788.1|787.5|788.4|787.8|788.4|787.8|788.1|787.5|2
1645029740000|2022-02-16 16:42:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|4
1645029750000|2022-02-16 16:42:30|788.2|787.6|787.8|787.2|788.2|787.6|787.6|787|11
1645029760000|2022-02-16 16:42:40|787.6|787|787.6|787|787.6|787|787.6|787|0
1645029770000|2022-02-16 16:42:50|||||||||1
1645029780000|2022-02-16 16:43:00|||||||||63
1645029790000|2022-02-16 16:43:10|||||||||10
1645029800000|2022-02-16 16:43:20|||||||||6
1645029810000|2022-02-16 16:43:30|||||||||11
1645029820000|2022-02-16 16:43:40|||||||||2
1645029830000|2022-02-16 16:43:50|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|9
1645029840000|2022-02-16 16:44:00|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|0
1645029850000|2022-02-16 16:44:10|||||||||2
1645029860000|2022-02-16 16:44:20|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|3
1645029870000|2022-02-16 16:44:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|6
1645029880000|2022-02-16 16:44:40|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|2
1645029890000|2022-02-16 16:44:50|||||||||1
1645029900000|2022-02-16 16:45:00|||||||||3
1645029910000|2022-02-16 16:45:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|6
1645029920000|2022-02-16 16:45:20|787.1|786.5|787.1|786.5|787.1|786.5|787|786.4|14
1645029930000|2022-02-16 16:45:30|787|786.4|786.9|786.3|787|786.4|786.9|786.3|3
1645029940000|2022-02-16 16:45:40|786.8|786.2|786.6|786|786.8|786.2|786.6|786|2
1645029950000|2022-02-16 16:45:50|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|23
1645029960000|2022-02-16 16:46:00|786.5|785.9|786.6|786|786.6|786|786.5|785.9|3
1645029970000|2022-02-16 16:46:10|786.5|785.9|786.9|786.3|786.9|786.3|786.5|785.9|5
1645029980000|2022-02-16 16:46:20|786.8|786.2|786.9|786.3|786.9|786.3|786.8|786.2|8
1645029990000|2022-02-16 16:46:30|||||||||2
1645030000000|2022-02-16 16:46:40|787|786.4|787|786.4|787|786.4|786.9|786.3|5
1645030010000|2022-02-16 16:46:50|787.1|786.5|787|786.4|787.1|786.5|787|786.4|5
1645030020000|2022-02-16 16:47:00|787.1|786.5|787|786.4|787.1|786.5|787|786.4|3
1645030030000|2022-02-16 16:47:10|786.6|786|786.1|785.5|786.6|786|786.1|785.5|21
1645030040000|2022-02-16 16:47:20|786|785.4|786|785.4|786|785.4|786|785.4|16
1645030050000|2022-02-16 16:47:30|786.1|785.5|786|785.4|786.1|785.5|786|785.4|27
1645030060000|2022-02-16 16:47:40|785.6|785|785.8|785.2|785.8|785.2|785.6|785|12
1645030070000|2022-02-16 16:47:50|785.6|785|785.8|785.2|785.8|785.2|785.6|785|1
1645030080000|2022-02-16 16:48:00|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|67
1645030090000|2022-02-16 16:48:10|||||||||38
1645030100000|2022-02-16 16:48:20|785.3|784.7|785.3|784.7|785.5|784.9|785.3|784.7|9
1645030110000|2022-02-16 16:48:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|13
1645030120000|2022-02-16 16:48:40|785.3|784.7|785.1|784.5|785.4|784.8|785.1|784.5|0
1645030130000|2022-02-16 16:48:50|785.3|784.7|785.5|784.9|785.6|785|785.3|784.7|31
1645030140000|2022-02-16 16:49:00|785.4|784.8|785.4|784.8|785.5|784.9|785.4|784.8|14
1645030150000|2022-02-16 16:49:10|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|10
1645030160000|2022-02-16 16:49:20|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|0
1645030170000|2022-02-16 16:49:30|785.4|784.8|785.5|784.9|785.8|785.2|785.3|784.7|25
1645030180000|2022-02-16 16:49:40|785.6|785|785.8|785.2|785.8|785.2|785.6|785|1
1645030190000|2022-02-16 16:49:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|11
1645030200000|2022-02-16 16:50:00|786|785.4|786|785.4|786.1|785.5|786|785.4|1
1645030210000|2022-02-16 16:50:10|786.3|785.7|786.3|785.7|786.3|785.7|786.1|785.5|6
1645030220000|2022-02-16 16:50:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|2
1645030230000|2022-02-16 16:50:30|||||||||2
1645030250000|2022-02-16 16:50:50|||||||||1
1645030260000|2022-02-16 16:51:00|786|785.4|785.9|785.3|786|785.4|785.9|785.3|4
1645030270000|2022-02-16 16:51:10|785.6|785|785.6|785|785.6|785|785.6|785|4
1645030280000|2022-02-16 16:51:20|785.9|785.3|786|785.4|786|785.4|785.9|785.3|15
1645030290000|2022-02-16 16:51:30|785.9|785.3|785.5|784.9|785.9|785.3|785.3|784.7|26
1645030300000|2022-02-16 16:51:40|785.6|785|785.5|784.9|785.6|785|785.5|784.9|1
1645030310000|2022-02-16 16:51:50|785.6|785|785.4|784.8|785.6|785|785.4|784.8|1
1645030320000|2022-02-16 16:52:00|||||||||5
1645030330000|2022-02-16 16:52:10|785.5|784.9|785.5|784.9|785.6|785|785.5|784.9|5
1645030340000|2022-02-16 16:52:20|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|1
1645030350000|2022-02-16 16:52:30|785.1|784.5|785.1|784.5|785.3|784.7|785.1|784.5|1
1645030360000|2022-02-16 16:52:40|785.3|784.7|785.1|784.5|785.3|784.7|784.9|784.3|21
1645030370000|2022-02-16 16:52:50|785|784.4|785|784.4|785|784.4|785|784.4|2
1645030380000|2022-02-16 16:53:00|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|6
1645030400000|2022-02-16 16:53:20|784.6|784|784.8|784.2|784.8|784.2|784.6|784|1
1645030410000|2022-02-16 16:53:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1645030420000|2022-02-16 16:53:40|||||||||1
1645030430000|2022-02-16 16:53:50|785|784.4|785|784.4|785|784.4|785|784.4|25
1645030440000|2022-02-16 16:54:00|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|2
1645030450000|2022-02-16 16:54:10|785|784.4|784.9|784.3|785|784.4|784.9|784.3|0
1645030470000|2022-02-16 16:54:30|785|784.4|785.2|784.6|785.2|784.6|785|784.4|2
1645030480000|2022-02-16 16:54:40|||||||||1
1645030490000|2022-02-16 16:54:50|785.3|784.7|785.3|784.7|785.3|784.7|785.2|784.6|11
1645030500000|2022-02-16 16:55:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|13
1645030510000|2022-02-16 16:55:10|||||||||2
1645030520000|2022-02-16 16:55:20|785.3|784.7|785.3|784.7|785.3|784.7|785.2|784.6|7
1645030530000|2022-02-16 16:55:30|||||||||3
1645030540000|2022-02-16 16:55:40|785.2|784.6|785|784.4|785.2|784.6|784.9|784.3|34
1645030560000|2022-02-16 16:56:00|785.1|784.5|785.5|784.9|785.5|784.9|785.1|784.5|6
1645030570000|2022-02-16 16:56:10|785.6|785|785.5|784.9|785.6|785|785.5|784.9|5
1645030580000|2022-02-16 16:56:20|||||||||1
1645030600000|2022-02-16 16:56:40|||||||||1
1645030610000|2022-02-16 16:56:50|||||||||3
1645030620000|2022-02-16 16:57:00|785.6|785|785.5|784.9|785.6|785|785.5|784.9|0
1645030630000|2022-02-16 16:57:10|785.4|784.8|785.6|785|785.6|785|785.4|784.8|5
1645030640000|2022-02-16 16:57:20|||||||||1
1645030650000|2022-02-16 16:57:30|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|4
1645030660000|2022-02-16 16:57:40|||||||||3
1645030670000|2022-02-16 16:57:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|3
1645030680000|2022-02-16 16:58:00|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|17
1645030690000|2022-02-16 16:58:10|||||||||3
1645030700000|2022-02-16 16:58:20|784.9|784.3|785|784.4|785|784.4|784.9|784.3|34
1645030710000|2022-02-16 16:58:30|784.9|784.3|785|784.4|785|784.4|784.9|784.3|3
1645030720000|2022-02-16 16:58:40|784.9|784.3|784.9|784.3|785|784.4|784.9|784.3|1
1645030730000|2022-02-16 16:58:50|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|1
1645030740000|2022-02-16 16:59:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1645030750000|2022-02-16 16:59:10|785.1|784.5|785|784.4|785.1|784.5|785|784.4|2
1645030760000|2022-02-16 16:59:20|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|6
1645030770000|2022-02-16 16:59:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|2
1645030780000|2022-02-16 16:59:40|785.1|784.5|784.9|784.3|785.1|784.5|784.9|784.3|3
1645030790000|2022-02-16 16:59:50|||||||||1
1645030800000|2022-02-16 17:00:00|785|784.4|785|784.4|785|784.4|785|784.4|1
1645030810000|2022-02-16 17:00:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1645030820000|2022-02-16 17:00:20|785|784.4|785|784.4|785|784.4|785|784.4|3
1645030830000|2022-02-16 17:00:30|||||||||2
1645030840000|2022-02-16 17:00:40|785.1|784.5|785.2|784.6|785.2|784.6|785.1|784.5|15
1645030850000|2022-02-16 17:00:50|785.4|784.8|785.3|784.7|785.4|784.8|785.3|784.7|3
1645030860000|2022-02-16 17:01:00|||||||||1
1645030870000|2022-02-16 17:01:10|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|4
1645030880000|2022-02-16 17:01:20|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|3
1645030890000|2022-02-16 17:01:30|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|4
1645030900000|2022-02-16 17:01:40|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|1
1645030910000|2022-02-16 17:01:50|785.2|784.6|785.1|784.5|785.2|784.6|785|784.4|3
1645030920000|2022-02-16 17:02:00|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1645030930000|2022-02-16 17:02:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1645030940000|2022-02-16 17:02:20|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|2
1645030950000|2022-02-16 17:02:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|2
1645030960000|2022-02-16 17:02:40|784.9|784.3|784.8|784.2|784.9|784.3|784.8|784.2|8
1645030970000|2022-02-16 17:02:50|784.6|784|784.6|784|784.6|784|784.6|784|1
1645030990000|2022-02-16 17:03:10|784.7|784.1|784.8|784.2|784.8|784.2|784.6|784|2
1645031000000|2022-02-16 17:03:20|||||||||3
1645031010000|2022-02-16 17:03:30|784.9|784.3|785|784.4|785.1|784.5|784.9|784.3|4
1645031020000|2022-02-16 17:03:40|||||||||2
1645031030000|2022-02-16 17:03:50|||||||||4
1645031040000|2022-02-16 17:04:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1645031050000|2022-02-16 17:04:10|||||||||1
1645031060000|2022-02-16 17:04:20|||||||||4
1645031070000|2022-02-16 17:04:30|785|784.4|785|784.4|785|784.4|785|784.4|0
1645031080000|2022-02-16 17:04:40|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1645031090000|2022-02-16 17:04:50|784.8|784.2|784.6|784|784.8|784.2|784.6|784|2
1645031100000|2022-02-16 17:05:00|784.5|783.9|784.6|784|784.6|784|784.5|783.9|2
1645031110000|2022-02-16 17:05:10|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|2
1645031120000|2022-02-16 17:05:20|||||||||2
1645031130000|2022-02-16 17:05:30|||||||||26
1645031140000|2022-02-16 17:05:40|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|4
1645031160000|2022-02-16 17:06:00|784.7|784.1|784.4|783.8|784.7|784.1|784.4|783.8|13
1645031170000|2022-02-16 17:06:10|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|6
1645031180000|2022-02-16 17:06:20|784.2|783.6|784.4|783.8|784.4|783.8|784.2|783.6|1
1645031190000|2022-02-16 17:06:30|||||||||6
1645031200000|2022-02-16 17:06:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1645031210000|2022-02-16 17:06:50|784.4|783.8|784.6|784|784.6|784|784.4|783.8|10
1645031220000|2022-02-16 17:07:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|3
1645031230000|2022-02-16 17:07:10|784.8|784.2|784.8|784.2|784.9|784.3|784.8|784.2|2
1645031240000|2022-02-16 17:07:20|784.9|784.3|784.8|784.2|784.9|784.3|784.7|784.1|7
1645031250000|2022-02-16 17:07:30|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|5
1645031260000|2022-02-16 17:07:40|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|0
1645031270000|2022-02-16 17:07:50|||||||||1
1645031280000|2022-02-16 17:08:00|784.6|784|784.6|784|784.6|784|784.6|784|3
1645031290000|2022-02-16 17:08:10|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1645031300000|2022-02-16 17:08:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1645031310000|2022-02-16 17:08:30|||||||||4
1645031320000|2022-02-16 17:08:40|||||||||1
1645031330000|2022-02-16 17:08:50|784.6|784|784.6|784|784.6|784|784.6|784|2
1645031340000|2022-02-16 17:09:00|||||||||3
1645031350000|2022-02-16 17:09:10|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|0
1645031360000|2022-02-16 17:09:20|784.6|784|784.9|784.3|784.9|784.3|784.6|784|3
1645031370000|2022-02-16 17:09:30|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|0
1645031380000|2022-02-16 17:09:40|||||||||2
1645031390000|2022-02-16 17:09:50|784.9|784.3|785|784.4|785|784.4|784.9|784.3|7
1645031400000|2022-02-16 17:10:00|||||||||14
1645031410000|2022-02-16 17:10:10|||||||||2
1645031420000|2022-02-16 17:10:20|785.1|784.5|785|784.4|785.1|784.5|784.9|784.3|6
1645031430000|2022-02-16 17:10:30|785.1|784.5|785.3|784.7|785.3|784.7|785.1|784.5|7
1645031450000|2022-02-16 17:10:50|||||||||5
1645031460000|2022-02-16 17:11:00|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|3
1645031470000|2022-02-16 17:11:10|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1645031480000|2022-02-16 17:11:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1645031490000|2022-02-16 17:11:30|||||||||5
1645031500000|2022-02-16 17:11:40|||||||||2
1645031510000|2022-02-16 17:11:50|||||||||2
1645031520000|2022-02-16 17:12:00|||||||||1
1645031530000|2022-02-16 17:12:10|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|1
1645031540000|2022-02-16 17:12:20|||||||||1
1645031550000|2022-02-16 17:12:30|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|0
1645031560000|2022-02-16 17:12:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1645031570000|2022-02-16 17:12:50|||||||||3
1645031580000|2022-02-16 17:13:00|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|1
1645031590000|2022-02-16 17:13:10|||||||||3
1645031600000|2022-02-16 17:13:20|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|0
1645031610000|2022-02-16 17:13:30|785.5|784.9|785.4|784.8|785.5|784.9|785.4|784.8|1
1645031620000|2022-02-16 17:13:40|||||||||6
1645031630000|2022-02-16 17:13:50|785|784.4|785|784.4|785|784.4|785|784.4|26
1645031640000|2022-02-16 17:14:00|||||||||2
1645031650000|2022-02-16 17:14:10|785.1|784.5|785.1|784.5|785.1|784.5|785.1|784.5|1
1645031660000|2022-02-16 17:14:20|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|6
1645031670000|2022-02-16 17:14:30|||||||||1
1645031680000|2022-02-16 17:14:40|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|2
1645031690000|2022-02-16 17:14:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1645031700000|2022-02-16 17:15:00|||||||||4
1645031720000|2022-02-16 17:15:20|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1645031730000|2022-02-16 17:15:30|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|1
1645031740000|2022-02-16 17:15:40|785.5|784.9|785.6|785|785.6|785|785.5|784.9|4
1645031750000|2022-02-16 17:15:50|785.7|785.1|785.8|785.2|785.9|785.3|785.7|785.1|1
1645031760000|2022-02-16 17:16:00|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|8
1645031770000|2022-02-16 17:16:10|785.6|785|785.8|785.2|785.8|785.2|785.6|785|7
1645031780000|2022-02-16 17:16:20|785.6|785|785.6|785|785.6|785|785.6|785|1
1645031790000|2022-02-16 17:16:30|||||||||2
1645031810000|2022-02-16 17:16:50|785.7|785.1|785.6|785|785.7|785.1|785.6|785|2
1645031820000|2022-02-16 17:17:00|||||||||2
1645031830000|2022-02-16 17:17:10|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|2
1645031840000|2022-02-16 17:17:20|785.5|784.9|785.9|785.3|785.9|785.3|785.5|784.9|8
1645031850000|2022-02-16 17:17:30|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|1
1645031860000|2022-02-16 17:17:40|||||||||1
1645031870000|2022-02-16 17:17:50|785.6|785|785.6|785|785.6|785|785.6|785|2
1645031880000|2022-02-16 17:18:00|785.7|785.1|786|785.4|786|785.4|785.7|785.1|26
1645031890000|2022-02-16 17:18:10|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|5
1645031900000|2022-02-16 17:18:20|786|785.4|786|785.4|786|785.4|786|785.4|0
1645031910000|2022-02-16 17:18:30|||||||||1
1645031920000|2022-02-16 17:18:40|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|6
1645031930000|2022-02-16 17:18:50|786|785.4|786|785.4|786|785.4|786|785.4|1
1645031940000|2022-02-16 17:19:00|786.1|785.5|786.2|785.6|786.2|785.6|786|785.4|2
1645031950000|2022-02-16 17:19:10|786.1|785.5|786|785.4|786.1|785.5|786|785.4|0
1645031960000|2022-02-16 17:19:20|785.7|785.1|785.8|785.2|785.8|785.2|785.7|785.1|10
1645031970000|2022-02-16 17:19:30|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|8
1645031980000|2022-02-16 17:19:40|785.7|785.1|785.5|784.9|785.7|785.1|785.4|784.8|35
1645031990000|2022-02-16 17:19:50|785.7|785.1|785.4|784.8|785.7|785.1|785.3|784.7|8
1645032000000|2022-02-16 17:20:00|||||||||1
1645032010000|2022-02-16 17:20:10|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|4
1645032020000|2022-02-16 17:20:20|||||||||3
1645032030000|2022-02-16 17:20:30|785.2|784.6|785.4|784.8|785.4|784.8|785.1|784.5|3
1645032050000|2022-02-16 17:20:50|||||||||1
1645032070000|2022-02-16 17:21:10|||||||||2
1645032080000|2022-02-16 17:21:20|||||||||2
1645032090000|2022-02-16 17:21:30|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|3
1645032110000|2022-02-16 17:21:50|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|1
1645032120000|2022-02-16 17:22:00|785|784.4|784.9|784.3|785|784.4|784.9|784.3|7
1645032130000|2022-02-16 17:22:10|785|784.4|785|784.4|785|784.4|785|784.4|23
1645032140000|2022-02-16 17:22:20|||||||||4
1645032150000|2022-02-16 17:22:30|784.9|784.3|784.6|784|784.9|784.3|784.6|784|3
1645032160000|2022-02-16 17:22:40|784.7|784.1|784.6|784|784.7|784.1|784.6|784|1
1645032170000|2022-02-16 17:22:50|784.8|784.2|784.7|784.1|784.9|784.3|784.7|784.1|1
1645032180000|2022-02-16 17:23:00|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1645032190000|2022-02-16 17:23:10|784.6|784|784.6|784|784.6|784|784.6|784|2
1645032220000|2022-02-16 17:23:40|784.7|784.1|784.6|784|784.7|784.1|784.6|784|2
1645032230000|2022-02-16 17:23:50|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|0
1645032250000|2022-02-16 17:24:10|||||||||1
1645032260000|2022-02-16 17:24:20|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|4
1645032280000|2022-02-16 17:24:40|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1645032290000|2022-02-16 17:24:50|||||||||3
1645032300000|2022-02-16 17:25:00|784.7|784.1|784.9|784.3|784.9|784.3|784.7|784.1|18
1645032310000|2022-02-16 17:25:10|785.2|784.6|785|784.4|785.2|784.6|785|784.4|5
1645032320000|2022-02-16 17:25:20|785.2|784.6|785|784.4|785.2|784.6|785|784.4|6
1645032330000|2022-02-16 17:25:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|3
1645032340000|2022-02-16 17:25:40|785|784.4|785|784.4|785|784.4|785|784.4|1
1645032360000|2022-02-16 17:26:00|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1645032370000|2022-02-16 17:26:10|||||||||3
1645032380000|2022-02-16 17:26:20|||||||||3
1645032390000|2022-02-16 17:26:30|785.1|784.5|785|784.4|785.1|784.5|785|784.4|2
1645032400000|2022-02-16 17:26:40|784.9|784.3|785|784.4|785|784.4|784.9|784.3|8
1645032410000|2022-02-16 17:26:50|784.8|784.2|784.6|784|784.8|784.2|784.6|784|11
1645032420000|2022-02-16 17:27:00|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|1
1645032430000|2022-02-16 17:27:10|784.6|784|784.5|783.9|784.6|784|784.5|783.9|3
1645032440000|2022-02-16 17:27:20|||||||||2
1645032450000|2022-02-16 17:27:30|||||||||1
1645032460000|2022-02-16 17:27:40|||||||||3
1645032470000|2022-02-16 17:27:50|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|1
1645032480000|2022-02-16 17:28:00|||||||||1
1645032490000|2022-02-16 17:28:10|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|4
1645032500000|2022-02-16 17:28:20|||||||||4
1645032510000|2022-02-16 17:28:30|784.6|784|784.7|784.1|784.7|784.1|784.6|784|2
1645032520000|2022-02-16 17:28:40|||||||||1
1645032540000|2022-02-16 17:29:00|784.6|784|784.7|784.1|784.8|784.2|784.6|784|3
1645032550000|2022-02-16 17:29:10|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|2
1645032560000|2022-02-16 17:29:20|785|784.4|784.7|784.1|785|784.4|784.7|784.1|22
1645032570000|2022-02-16 17:29:30|||||||||1
1645032580000|2022-02-16 17:29:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|1
1645032590000|2022-02-16 17:29:50|784.9|784.3|785.2|784.6|785.2|784.6|784.9|784.3|7
1645032600000|2022-02-16 17:30:00|785|784.4|784.9|784.3|785.2|784.6|784.9|784.3|5
1645032610000|2022-02-16 17:30:10|||||||||2
1645032620000|2022-02-16 17:30:20|||||||||2
1645032630000|2022-02-16 17:30:30|||||||||1
1645032640000|2022-02-16 17:30:40|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|5
1645032650000|2022-02-16 17:30:50|||||||||1
1645032660000|2022-02-16 17:31:00|785|784.4|785|784.4|785.1|784.5|785|784.4|2
1645032670000|2022-02-16 17:31:10|784.9|784.3|785.3|784.7|785.3|784.7|784.9|784.3|13
1645032680000|2022-02-16 17:31:20|785.1|784.5|785.6|785|785.6|785|785.1|784.5|9
1645032690000|2022-02-16 17:31:30|785.7|785.1|785.6|785|785.8|785.2|785.6|785|28
1645032700000|2022-02-16 17:31:40|785.7|785.1|785.9|785.3|785.9|785.3|785.6|785|29
1645032710000|2022-02-16 17:31:50|786|785.4|786|785.4|786|785.4|786|785.4|7
1645032720000|2022-02-16 17:32:00|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|2
1645032730000|2022-02-16 17:32:10|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|4
1645032740000|2022-02-16 17:32:20|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|5
1645032750000|2022-02-16 17:32:30|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|0
1645032760000|2022-02-16 17:32:40|786.2|785.6|786.3|785.7|786.3|785.7|786.1|785.5|26
1645032770000|2022-02-16 17:32:50|786.4|785.8|786.4|785.8|786.4|785.8|786.3|785.7|9
1645032780000|2022-02-16 17:33:00|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|10
1645032790000|2022-02-16 17:33:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|0
1645032800000|2022-02-16 17:33:20|||||||||4
1645032820000|2022-02-16 17:33:40|||||||||3
1645032830000|2022-02-16 17:33:50|786.5|785.9|786.5|785.9|786.5|785.9|786.4|785.8|2
1645032840000|2022-02-16 17:34:00|786.3|785.7|786.1|785.5|786.5|785.9|786.1|785.5|10
1645032850000|2022-02-16 17:34:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|2
1645032860000|2022-02-16 17:34:20|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1645032870000|2022-02-16 17:34:30|786.2|785.6|786.1|785.5|786.2|785.6|786.1|785.5|0
1645032880000|2022-02-16 17:34:40|786|785.4|786|785.4|786|785.4|786|785.4|1
1645032890000|2022-02-16 17:34:50|786.2|785.6|786|785.4|786.2|785.6|786|785.4|4
1645032900000|2022-02-16 17:35:00|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|7
1645032910000|2022-02-16 17:35:10|||||||||3
1645032930000|2022-02-16 17:35:30|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|2
1645032940000|2022-02-16 17:35:40|785.8|785.2|785.7|785.1|785.8|785.2|785.7|785.1|1
1645032960000|2022-02-16 17:36:00|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|6
1645032970000|2022-02-16 17:36:10|||||||||3
1645032980000|2022-02-16 17:36:20|||||||||4
1645032990000|2022-02-16 17:36:30|785.8|785.2|785.4|784.8|785.8|785.2|785.4|784.8|5
1645033010000|2022-02-16 17:36:50|||||||||5
1645033020000|2022-02-16 17:37:00|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|9
1645033030000|2022-02-16 17:37:10|785.6|785|785.6|785|785.6|785|785.6|785|2
1645033040000|2022-02-16 17:37:20|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|4
1645033050000|2022-02-16 17:37:30|||||||||2
1645033060000|2022-02-16 17:37:40|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|3
1645033070000|2022-02-16 17:37:50|||||||||3
1645033080000|2022-02-16 17:38:00|785.2|784.6|785.1|784.5|785.2|784.6|785.1|784.5|5
1645033090000|2022-02-16 17:38:10|785.2|784.6|785.3|784.7|785.3|784.7|785.2|784.6|22
1645033100000|2022-02-16 17:38:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|20
1645033110000|2022-02-16 17:38:30|785.3|784.7|785.2|784.6|785.3|784.7|785.2|784.6|5
1645033120000|2022-02-16 17:38:40|||||||||1
1645033130000|2022-02-16 17:38:50|785.3|784.7|785.4|784.8|785.4|784.8|785.3|784.7|11
1645033140000|2022-02-16 17:39:00|785.3|784.7|785.1|784.5|785.3|784.7|785.1|784.5|9
1645033150000|2022-02-16 17:39:10|785|784.4|785|784.4|785|784.4|784.9|784.3|6
1645033160000|2022-02-16 17:39:20|||||||||1
1645033170000|2022-02-16 17:39:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1645033180000|2022-02-16 17:39:40|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|3
1645033190000|2022-02-16 17:39:50|784.8|784.2|784.9|784.3|784.9|784.3|784.8|784.2|2
1645033220000|2022-02-16 17:40:20|785|784.4|785.2|784.6|785.2|784.6|785|784.4|8
1645033230000|2022-02-16 17:40:30|785.3|784.7|785.3|784.7|785.3|784.7|785.3|784.7|0
1645033240000|2022-02-16 17:40:40|785.2|784.6|785.2|784.6|785.2|784.6|785.2|784.6|0
1645033250000|2022-02-16 17:40:50|785|784.4|785|784.4|785|784.4|785|784.4|10
1645033270000|2022-02-16 17:41:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|2
1645033280000|2022-02-16 17:41:20|785|784.4|785.2|784.6|785.2|784.6|785|784.4|10
1645033290000|2022-02-16 17:41:30|785.1|784.5|785.1|784.5|785.2|784.6|785.1|784.5|0
1645033300000|2022-02-16 17:41:40|785.2|784.6|785.4|784.8|785.4|784.8|785.2|784.6|3
1645033310000|2022-02-16 17:41:50|||||||||8
1645033320000|2022-02-16 17:42:00|||||||||2
1645033330000|2022-02-16 17:42:10|||||||||1
1645033340000|2022-02-16 17:42:20|||||||||5
1645033350000|2022-02-16 17:42:30|785.5|784.9|785.7|785.1|785.7|785.1|785.5|784.9|3
1645033360000|2022-02-16 17:42:40|||||||||1
1645033370000|2022-02-16 17:42:50|||||||||1
1645033380000|2022-02-16 17:43:00|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|4
1645033390000|2022-02-16 17:43:10|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|4
1645033400000|2022-02-16 17:43:20|785.6|785|785.8|785.2|785.8|785.2|785.5|784.9|32
1645033410000|2022-02-16 17:43:30|||||||||1
1645033420000|2022-02-16 17:43:40|785.9|785.3|785.8|785.2|785.9|785.3|785.8|785.2|9
1645033430000|2022-02-16 17:43:50|785.7|785.1|785.9|785.3|785.9|785.3|785.7|785.1|3
1645033440000|2022-02-16 17:44:00|||||||||26
1645033450000|2022-02-16 17:44:10|||||||||5
1645033460000|2022-02-16 17:44:20|785.7|785.1|785.4|784.8|785.7|785.1|785.4|784.8|10
1645033470000|2022-02-16 17:44:30|||||||||1
1645033480000|2022-02-16 17:44:40|785.6|785|785.6|785|785.6|785|785.6|785|0
1645033490000|2022-02-16 17:44:50|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|7
1645033500000|2022-02-16 17:45:00|785.6|785|785.5|784.9|785.6|785|785.5|784.9|1
1645033510000|2022-02-16 17:45:10|||||||||2
1645033520000|2022-02-16 17:45:20|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|1
1645033530000|2022-02-16 17:45:30|||||||||1
1645033540000|2022-02-16 17:45:40|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|0
1645033550000|2022-02-16 17:45:50|785.4|784.8|785.4|784.8|785.4|784.8|785.4|784.8|0
1645033560000|2022-02-16 17:46:00|||||||||5
1645033570000|2022-02-16 17:46:10|785.5|784.9|785.5|784.9|785.5|784.9|785.5|784.9|4
1645033580000|2022-02-16 17:46:20|||||||||1
1645033620000|2022-02-16 17:47:00|785.4|784.8|785.6|785|785.6|785|785.4|784.8|3
1645033630000|2022-02-16 17:47:10|785.4|784.8|785.5|784.9|785.5|784.9|785.4|784.8|1
1645033640000|2022-02-16 17:47:20|||||||||1
1645033650000|2022-02-16 17:47:30|||||||||1
1645033670000|2022-02-16 17:47:50|785.6|785|785.9|785.3|785.9|785.3|785.6|785|9
1645033680000|2022-02-16 17:48:00|785.8|785.2|785.9|785.3|785.9|785.3|785.8|785.2|1
1645033700000|2022-02-16 17:48:20|||||||||2
1645033720000|2022-02-16 17:48:40|||||||||10
1645033740000|2022-02-16 17:49:00|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|10
1645033750000|2022-02-16 17:49:10|||||||||4
1645033760000|2022-02-16 17:49:20|||||||||2
1645033770000|2022-02-16 17:49:30|786.4|785.8|786.4|785.8|786.5|785.9|786.4|785.8|12
1645033780000|2022-02-16 17:49:40|786.5|785.9|786.4|785.8|786.5|785.9|786.4|785.8|1
1645033790000|2022-02-16 17:49:50|786.5|785.9|786.5|785.9|786.5|785.9|786.4|785.8|5
1645033800000|2022-02-16 17:50:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1645033820000|2022-02-16 17:50:20|786.2|785.6|786.4|785.8|786.4|785.8|786.2|785.6|3
1645033830000|2022-02-16 17:50:30|786.3|785.7|786.4|785.8|786.4|785.8|786.3|785.7|1
1645033850000|2022-02-16 17:50:50|||||||||4
1645033860000|2022-02-16 17:51:00|||||||||1
1645033870000|2022-02-16 17:51:10|||||||||6
1645033880000|2022-02-16 17:51:20|||||||||2
1645033890000|2022-02-16 17:51:30|||||||||5
1645033900000|2022-02-16 17:51:40|786.3|785.7|786|785.4|786.3|785.7|785.9|785.3|5
1645033910000|2022-02-16 17:51:50|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|3
1645033930000|2022-02-16 17:52:10|786.2|785.6|786.4|785.8|786.4|785.8|786.1|785.5|7
1645033940000|2022-02-16 17:52:20|786.6|786|786.6|786|786.6|786|786.6|786|11
1645033950000|2022-02-16 17:52:30|||||||||2
1645033960000|2022-02-16 17:52:40|786.7|786.1|786.6|786|786.7|786.1|786.6|786|2
1645033970000|2022-02-16 17:52:50|786.4|785.8|786.4|785.8|786.5|785.9|786.4|785.8|7
1645033980000|2022-02-16 17:53:00|786.3|785.7|786.5|785.9|786.5|785.9|786.2|785.6|11
1645033990000|2022-02-16 17:53:10|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1645034000000|2022-02-16 17:53:20|786.6|786|786.7|786.1|786.7|786.1|786.6|786|5
1645034010000|2022-02-16 17:53:30|786.6|786|786.5|785.9|786.6|786|786.5|785.9|5
1645034020000|2022-02-16 17:53:40|||||||||3
1645034030000|2022-02-16 17:53:50|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1645034040000|2022-02-16 17:54:00|786.2|785.6|786.3|785.7|786.3|785.7|786.2|785.6|2
1645034050000|2022-02-16 17:54:10|786.2|785.6|786.2|785.6|786.2|785.6|786.2|785.6|1
1645034060000|2022-02-16 17:54:20|786.3|785.7|786.3|785.7|786.3|785.7|786.1|785.5|5
1645034070000|2022-02-16 17:54:30|786.1|785.5|786.3|785.7|786.3|785.7|786.1|785.5|3
1645034080000|2022-02-16 17:54:40|||||||||3
1645034090000|2022-02-16 17:54:50|786.1|785.5|786.2|785.6|786.2|785.6|786.1|785.5|2
1645034100000|2022-02-16 17:55:00|786.1|785.5|786|785.4|786.1|785.5|786|785.4|2
1645034110000|2022-02-16 17:55:10|||||||||1
1645034120000|2022-02-16 17:55:20|786.1|785.5|786.4|785.8|786.4|785.8|786.1|785.5|5
1645034130000|2022-02-16 17:55:30|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|1
1645034140000|2022-02-16 17:55:40|786.2|785.6|786|785.4|786.3|785.7|785.9|785.3|3
1645034150000|2022-02-16 17:55:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|1
1645034160000|2022-02-16 17:56:00|786|785.4|786.1|785.5|786.1|785.5|786|785.4|4
1645034170000|2022-02-16 17:56:10|786|785.4|785.9|785.3|786|785.4|785.9|785.3|1
1645034190000|2022-02-16 17:56:30|||||||||3
1645034200000|2022-02-16 17:56:40|786.1|785.5|786.1|785.5|786.1|785.5|786.1|785.5|1
1645034210000|2022-02-16 17:56:50|786|785.4|786|785.4|786|785.4|786|785.4|0
1645034220000|2022-02-16 17:57:00|||||||||1
1645034230000|2022-02-16 17:57:10|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|2
1645034240000|2022-02-16 17:57:20|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|2
1645034250000|2022-02-16 17:57:30|785.7|785.1|785.6|785|785.8|785.2|785.6|785|11
1645034260000|2022-02-16 17:57:40|785.7|785.1|785.7|785.1|785.8|785.2|785.6|785|7
1645034270000|2022-02-16 17:57:50|785.8|785.2|785.7|785.1|785.9|785.3|785.7|785.1|17
1645034280000|2022-02-16 17:58:00|785.6|785|785.8|785.2|785.8|785.2|785.6|785|1
1645034290000|2022-02-16 17:58:10|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|1
1645034300000|2022-02-16 17:58:20|785.8|785.2|785.7|785.1|785.9|785.3|785.6|785|1
1645034310000|2022-02-16 17:58:30|||||||||2
1645034320000|2022-02-16 17:58:40|785.8|785.2|785.8|785.2|785.8|785.2|785.8|785.2|8
1645034330000|2022-02-16 17:58:50|785.9|785.3|785.9|785.3|785.9|785.3|785.9|785.3|4
1645034340000|2022-02-16 17:59:00|||||||||4
1645034350000|2022-02-16 17:59:10|785.7|785.1|785.5|784.9|785.7|785.1|785.5|784.9|16
1645034360000|2022-02-16 17:59:20|785.7|785.1|785.7|785.1|785.7|785.1|785.7|785.1|1
1645034370000|2022-02-16 17:59:30|||||||||4
1645034380000|2022-02-16 17:59:40|786|785.4|786|785.4|786|785.4|786|785.4|40
1645034390000|2022-02-16 17:59:50|||||||||2
1645034400000|2022-02-16 18:00:00|786.2|785.6|786.2|785.6|786.3|785.7|786.2|785.6|2
1645034410000|2022-02-16 18:00:10|786.4|785.8|786.3|785.7|786.4|785.8|786.3|785.7|1
1645034420000|2022-02-16 18:00:20|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1645034430000|2022-02-16 18:00:30|||||||||1
1645034440000|2022-02-16 18:00:40|786.3|785.7|786.3|785.7|786.4|785.8|786.3|785.7|8
1645034450000|2022-02-16 18:00:50|||||||||1
1645034460000|2022-02-16 18:01:00|786.4|785.8|786.4|785.8|786.4|785.8|786.4|785.8|1
1645034470000|2022-02-16 18:01:10|||||||||3
1645034480000|2022-02-16 18:01:20|||||||||1
1645034490000|2022-02-16 18:01:30|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|5
1645034500000|2022-02-16 18:01:40|786.6|786|786.5|785.9|786.6|786|786.5|785.9|6
1645034510000|2022-02-16 18:01:50|||||||||6
1645034530000|2022-02-16 18:02:10|||||||||2
1645034540000|2022-02-16 18:02:20|786.4|785.8|786.4|785.8|786.5|785.9|786.4|785.8|1
1645034550000|2022-02-16 18:02:30|||||||||1
1645034560000|2022-02-16 18:02:40|786.2|785.6|786.2|785.6|786.3|785.7|786.2|785.6|0
1645034570000|2022-02-16 18:02:50|786.3|785.7|786.3|785.7|786.3|785.7|786.3|785.7|3
1645034580000|2022-02-16 18:03:00|||||||||1
1645034590000|2022-02-16 18:03:10|786.4|785.8|786.5|785.9|786.6|786|786.4|785.8|27
1645034600000|2022-02-16 18:03:20|||||||||1
1645034610000|2022-02-16 18:03:30|||||||||2
1645034630000|2022-02-16 18:03:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|8
1645034640000|2022-02-16 18:04:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|21
1645034650000|2022-02-16 18:04:10|787.1|786.5|787|786.4|787.2|786.6|787|786.4|7
1645034660000|2022-02-16 18:04:20|786.9|786.3|788.1|787.5|788.1|787.5|786.9|786.3|85
1645034670000|2022-02-16 18:04:30|788|787.4|788.3|787.7|788.4|787.8|788|787.4|49
1645034680000|2022-02-16 18:04:40|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|10
1645034690000|2022-02-16 18:04:50|788|787.4|788|787.4|788|787.4|788|787.4|2
1645034700000|2022-02-16 18:05:00|788.3|787.7|788|787.4|788.3|787.7|788|787.4|4
1645034710000|2022-02-16 18:05:10|787.9|787.3|787.9|787.3|787.9|787.3|787.9|787.3|3
1645034720000|2022-02-16 18:05:20|788|787.4|788.2|787.6|788.2|787.6|788|787.4|5
1645034730000|2022-02-16 18:05:30|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|42
1645034740000|2022-02-16 18:05:40|||||||||1
1645034750000|2022-02-16 18:05:50|||||||||4
1645034770000|2022-02-16 18:06:10|788.3|787.7|788.3|787.7|788.3|787.7|788.2|787.6|14
1645034780000|2022-02-16 18:06:20|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|3
1645034790000|2022-02-16 18:06:30|788.7|788.1|788.8|788.2|788.8|788.2|788.6|788|7
1645034800000|2022-02-16 18:06:40|||||||||1
1645034810000|2022-02-16 18:06:50|||||||||1
1645034820000|2022-02-16 18:07:00|||||||||2
1645034830000|2022-02-16 18:07:10|788.9|788.3|789|788.4|789|788.4|788.9|788.3|6
1645034840000|2022-02-16 18:07:20|||||||||3
1645034850000|2022-02-16 18:07:30|788.9|788.3|789|788.4|789|788.4|788.9|788.3|2
1645034860000|2022-02-16 18:07:40|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|7
1645034870000|2022-02-16 18:07:50|789|788.4|789|788.4|789|788.4|789|788.4|32
1645034880000|2022-02-16 18:08:00|789.1|788.5|789|788.4|789.1|788.5|788.9|788.3|2
1645034890000|2022-02-16 18:08:10|788.9|788.3|788.7|788.1|788.9|788.3|788.7|788.1|2
1645034900000|2022-02-16 18:08:20|788.8|788.2|789|788.4|789|788.4|788.8|788.2|7
1645034920000|2022-02-16 18:08:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|5
1645034930000|2022-02-16 18:08:50|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1645034940000|2022-02-16 18:09:00|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|3
1645034950000|2022-02-16 18:09:10|788.7|788.1|788.4|787.8|788.7|788.1|788.4|787.8|3
1645034960000|2022-02-16 18:09:20|788.5|787.9|788.4|787.8|788.5|787.9|788.4|787.8|0
1645034970000|2022-02-16 18:09:30|||||||||3
1645034980000|2022-02-16 18:09:40|788.5|787.9|788.5|787.9|788.7|788.1|788.5|787.9|12
1645034990000|2022-02-16 18:09:50|788.4|787.8|788.5|787.9|788.5|787.9|788.4|787.8|4
1645035010000|2022-02-16 18:10:10|788.6|788|788.5|787.9|788.6|788|788.5|787.9|0
1645035030000|2022-02-16 18:10:30|788.4|787.8|788.4|787.8|788.4|787.8|788.4|787.8|3
1645035040000|2022-02-16 18:10:40|||||||||2
1645035050000|2022-02-16 18:10:50|||||||||2
1645035060000|2022-02-16 18:11:00|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|2
1645035070000|2022-02-16 18:11:10|788.3|787.7|788.4|787.8|788.5|787.9|788.3|787.7|9
1645035080000|2022-02-16 18:11:20|||||||||2
1645035100000|2022-02-16 18:11:40|||||||||1
1645035110000|2022-02-16 18:11:50|788.5|787.9|788.5|787.9|788.5|787.9|788.4|787.8|0
1645035120000|2022-02-16 18:12:00|||||||||1
1645035140000|2022-02-16 18:12:20|||||||||2
1645035170000|2022-02-16 18:12:50|788.6|788|788.4|787.8|788.6|788|788.4|787.8|1
1645035180000|2022-02-16 18:13:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|4
1645035190000|2022-02-16 18:13:10|788.8|788.2|788.5|787.9|788.8|788.2|788.5|787.9|12
1645035200000|2022-02-16 18:13:20|788.7|788.1|789.1|788.5|789.2|788.6|788.7|788.1|15
1645035210000|2022-02-16 18:13:30|789.2|788.6|789.1|788.5|789.2|788.6|789.1|788.5|4
1645035220000|2022-02-16 18:13:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1645035230000|2022-02-16 18:13:50|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|12
1645035240000|2022-02-16 18:14:00|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|1
1645035250000|2022-02-16 18:14:10|789.2|788.6|789|788.4|789.2|788.6|788.9|788.3|4
1645035260000|2022-02-16 18:14:20|789.1|788.5|789|788.4|789.1|788.5|789|788.4|4
1645035270000|2022-02-16 18:14:30|789.1|788.5|789.3|788.7|789.3|788.7|789.1|788.5|1
1645035280000|2022-02-16 18:14:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|8
1645035290000|2022-02-16 18:14:50|||||||||5
1645035300000|2022-02-16 18:15:00|789.2|788.6|789.4|788.8|789.4|788.8|789.2|788.6|1
1645035310000|2022-02-16 18:15:10|789.5|788.9|789.6|789|789.6|789|789.5|788.9|5
1645035320000|2022-02-16 18:15:20|789.5|788.9|789.6|789|789.6|789|789.5|788.9|0
1645035330000|2022-02-16 18:15:30|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|20
1645035350000|2022-02-16 18:15:50|790.1|789.5|790.1|789.5|790.2|789.6|790|789.4|29
1645035360000|2022-02-16 18:16:00|790.2|789.6|790|789.4|790.2|789.6|790|789.4|5
1645035370000|2022-02-16 18:16:10|789.9|789.3|790|789.4|790.3|789.7|789.9|789.3|7
1645035380000|2022-02-16 18:16:20|789.9|789.3|790|789.4|790|789.4|789.9|789.3|5
1645035390000|2022-02-16 18:16:30|||||||||2
1645035400000|2022-02-16 18:16:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1645035410000|2022-02-16 18:16:50|789.7|789.1|789.9|789.3|789.9|789.3|789.7|789.1|32
1645035420000|2022-02-16 18:17:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|4
1645035430000|2022-02-16 18:17:10|789.7|789.1|789.8|789.2|789.9|789.3|789.7|789.1|2
1645035440000|2022-02-16 18:17:20|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1645035450000|2022-02-16 18:17:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|2
1645035460000|2022-02-16 18:17:40|||||||||2
1645035470000|2022-02-16 18:17:50|789.9|789.3|789.9|789.3|789.9|789.3|789.8|789.2|2
1645035480000|2022-02-16 18:18:00|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|6
1645035490000|2022-02-16 18:18:10|789.8|789.2|790|789.4|790|789.4|789.8|789.2|11
1645035500000|2022-02-16 18:18:20|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|29
1645035520000|2022-02-16 18:18:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|2
1645035530000|2022-02-16 18:18:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|1
1645035540000|2022-02-16 18:19:00|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|3
1645035550000|2022-02-16 18:19:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1645035560000|2022-02-16 18:19:20|789.7|789.1|789.3|788.7|789.7|789.1|789.3|788.7|4
1645035570000|2022-02-16 18:19:30|789.2|788.6|789.8|789.2|789.8|789.2|789.2|788.6|10
1645035580000|2022-02-16 18:19:40|789.6|789|789.6|789|789.6|789|789.6|789|2
1645035590000|2022-02-16 18:19:50|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|0
1645035600000|2022-02-16 18:20:00|789.6|789|789.8|789.2|789.8|789.2|789.6|789|1
1645035620000|2022-02-16 18:20:20|789.7|789.1|789.6|789|789.7|789.1|789.6|789|3
1645035630000|2022-02-16 18:20:30|||||||||1
1645035640000|2022-02-16 18:20:40|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|4
1645035650000|2022-02-16 18:20:50|789.8|789.2|789.6|789|789.8|789.2|789.6|789|10
1645035660000|2022-02-16 18:21:00|789.7|789.1|789.8|789.2|789.9|789.3|789.6|789|1
1645035670000|2022-02-16 18:21:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1645035680000|2022-02-16 18:21:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|2
1645035710000|2022-02-16 18:21:50|789.6|789|789.6|789|789.6|789|789.6|789|3
1645035730000|2022-02-16 18:22:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|4
1645035740000|2022-02-16 18:22:20|789.6|789|789.6|789|789.8|789.2|789.6|789|3
1645035750000|2022-02-16 18:22:30|789.7|789.1|789.6|789|789.7|789.1|789.6|789|5
1645035760000|2022-02-16 18:22:40|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1645035770000|2022-02-16 18:22:50|||||||||1
1645035780000|2022-02-16 18:23:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1645035790000|2022-02-16 18:23:10|789.6|789|789.6|789|789.7|789.1|789.6|789|15
1645035800000|2022-02-16 18:23:20|789.7|789.1|789.6|789|789.7|789.1|789.6|789|2
1645035810000|2022-02-16 18:23:30|789.7|789.1|790.1|789.5|790.1|789.5|789.7|789.1|12
1645035820000|2022-02-16 18:23:40|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|2
1645035830000|2022-02-16 18:23:50|789.9|789.3|790.2|789.6|790.2|789.6|789.9|789.3|2
1645035840000|2022-02-16 18:24:00|790.1|789.5|790.3|789.7|790.4|789.8|790.1|789.5|3
1645035860000|2022-02-16 18:24:20|790.1|789.5|790.1|789.5|790.3|789.7|790.1|789.5|2
1645035870000|2022-02-16 18:24:30|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|0
1645035890000|2022-02-16 18:24:50|790.2|789.6|790.2|789.6|790.2|789.6|790.1|789.5|0
1645035900000|2022-02-16 18:25:00|790.1|789.5|790.2|789.6|790.3|789.7|790.1|789.5|0
1645035910000|2022-02-16 18:25:10|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|1
1645035930000|2022-02-16 18:25:30|||||||||1
1645035940000|2022-02-16 18:25:40|||||||||1
1645035950000|2022-02-16 18:25:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|2
1645035960000|2022-02-16 18:26:00|||||||||1
1645035970000|2022-02-16 18:26:10|790.2|789.6|790.3|789.7|790.3|789.7|790.2|789.6|0
1645035980000|2022-02-16 18:26:20|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|0
1645035990000|2022-02-16 18:26:30|||||||||1
1645036000000|2022-02-16 18:26:40|790.3|789.7|790.4|789.8|790.4|789.8|790.2|789.6|5
1645036010000|2022-02-16 18:26:50|790.3|789.7|790.3|789.7|790.3|789.7|790.2|789.6|2
1645036030000|2022-02-16 18:27:10|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|2
1645036040000|2022-02-16 18:27:20|790.1|789.5|790|789.4|790.1|789.5|790|789.4|2
1645036080000|2022-02-16 18:28:00|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|6
1645036090000|2022-02-16 18:28:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1645036110000|2022-02-16 18:28:30|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|4
1645036120000|2022-02-16 18:28:40|||||||||2
1645036140000|2022-02-16 18:29:00|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|0
1645036150000|2022-02-16 18:29:10|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|2
1645036160000|2022-02-16 18:29:20|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|0
1645036170000|2022-02-16 18:29:30|789.8|789.2|789.9|789.3|789.9|789.3|789.7|789.1|7
1645036180000|2022-02-16 18:29:40|||||||||1
1645036200000|2022-02-16 18:30:00|||||||||3
1645036210000|2022-02-16 18:30:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|2
1645036220000|2022-02-16 18:30:20|||||||||2
1645036230000|2022-02-16 18:30:30|||||||||2
1645036240000|2022-02-16 18:30:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|4
1645036260000|2022-02-16 18:31:00|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|0
1645036270000|2022-02-16 18:31:10|789.6|789|789.6|789|789.6|789|789.4|788.8|7
1645036280000|2022-02-16 18:31:20|789.5|788.9|789.8|789.2|789.8|789.2|789.5|788.9|4
1645036300000|2022-02-16 18:31:40|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|2
1645036310000|2022-02-16 18:31:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|4
1645036320000|2022-02-16 18:32:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|7
1645036330000|2022-02-16 18:32:10|789.6|789|789.7|789.1|789.8|789.2|789.6|789|16
1645036340000|2022-02-16 18:32:20|789.8|789.2|789.7|789.1|789.8|789.2|789.7|789.1|1
1645036350000|2022-02-16 18:32:30|||||||||11
1645036380000|2022-02-16 18:33:00|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|4
1645036400000|2022-02-16 18:33:20|790|789.4|790|789.4|790|789.4|790|789.4|2
1645036410000|2022-02-16 18:33:30|789.9|789.3|790|789.4|790|789.4|789.9|789.3|2
1645036420000|2022-02-16 18:33:40|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1645036430000|2022-02-16 18:33:50|790|789.4|790|789.4|790|789.4|790|789.4|0
1645036440000|2022-02-16 18:34:00|790.1|789.5|790.2|789.6|790.4|789.8|790.1|789.5|4
1645036450000|2022-02-16 18:34:10|||||||||2
1645036460000|2022-02-16 18:34:20|790|789.4|790|789.4|790|789.4|789.7|789.1|8
1645036480000|2022-02-16 18:34:40|||||||||4
1645036500000|2022-02-16 18:35:00|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|2
1645036510000|2022-02-16 18:35:10|789.8|789.2|789.9|789.3|789.9|789.3|789.8|789.2|14
1645036520000|2022-02-16 18:35:20|||||||||1
1645036530000|2022-02-16 18:35:30|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1645036540000|2022-02-16 18:35:40|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|1
1645036550000|2022-02-16 18:35:50|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|12
1645036560000|2022-02-16 18:36:00|790|789.4|790|789.4|790|789.4|790|789.4|1
1645036580000|2022-02-16 18:36:20|789.9|789.3|789.7|789.1|789.9|789.3|789.7|789.1|2
1645036590000|2022-02-16 18:36:30|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|4
1645036600000|2022-02-16 18:36:40|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1645036620000|2022-02-16 18:37:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1645036640000|2022-02-16 18:37:20|790|789.4|789.9|789.3|790|789.4|789.9|789.3|2
1645036650000|2022-02-16 18:37:30|||||||||2
1645036660000|2022-02-16 18:37:40|789.8|789.2|789.9|789.3|789.9|789.3|789.6|789|1
1645036670000|2022-02-16 18:37:50|790|789.4|789.9|789.3|790|789.4|789.9|789.3|1
1645036680000|2022-02-16 18:38:00|790|789.4|790|789.4|790.1|789.5|789.9|789.3|3
1645036690000|2022-02-16 18:38:10|790.1|789.5|790.5|789.9|790.5|789.9|790.1|789.5|25
1645036700000|2022-02-16 18:38:20|790.4|789.8|790.1|789.5|790.5|789.9|790.1|789.5|6
1645036710000|2022-02-16 18:38:30|790|789.4|790|789.4|790|789.4|790|789.4|3
1645036720000|2022-02-16 18:38:40|||||||||2
1645036740000|2022-02-16 18:39:00|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|3
1645036750000|2022-02-16 18:39:10|789.9|789.3|789.8|789.2|789.9|789.3|789.8|789.2|1
1645036760000|2022-02-16 18:39:20|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|16
1645036790000|2022-02-16 18:39:50|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|1
1645036800000|2022-02-16 18:40:00|789.6|789|789.8|789.2|789.8|789.2|789.6|789|5
1645036820000|2022-02-16 18:40:20|||||||||1
1645036840000|2022-02-16 18:40:40|||||||||2
1645036850000|2022-02-16 18:40:50|||||||||16
1645036860000|2022-02-16 18:41:00|789.6|789|789.6|789|789.6|789|789.6|789|1
1645036870000|2022-02-16 18:41:10|789.4|788.8|789.1|788.5|789.4|788.8|789.1|788.5|1
1645036890000|2022-02-16 18:41:30|789.2|788.6|789.1|788.5|789.4|788.8|789.1|788.5|15
1645036900000|2022-02-16 18:41:40|||||||||1
1645036930000|2022-02-16 18:42:10|||||||||2
1645036940000|2022-02-16 18:42:20|||||||||1
1645036950000|2022-02-16 18:42:30|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|16
1645036970000|2022-02-16 18:42:50|||||||||6
1645036980000|2022-02-16 18:43:00|||||||||2
1645036990000|2022-02-16 18:43:10|||||||||1
1645037010000|2022-02-16 18:43:30|789.1|788.5|789.1|788.5|789.3|788.7|789.1|788.5|2
1645037020000|2022-02-16 18:43:40|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1645037030000|2022-02-16 18:43:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|9
1645037040000|2022-02-16 18:44:00|789.3|788.7|789.4|788.8|789.4|788.8|789.3|788.7|0
1645037050000|2022-02-16 18:44:10|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|20
1645037070000|2022-02-16 18:44:30|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|7
1645037080000|2022-02-16 18:44:40|789.1|788.5|789.1|788.5|789.2|788.6|789.1|788.5|1
1645037090000|2022-02-16 18:44:50|||||||||2
1645037100000|2022-02-16 18:45:00|789|788.4|789|788.4|789|788.4|789|788.4|1
1645037110000|2022-02-16 18:45:10|789.1|788.5|789|788.4|789.1|788.5|789|788.4|1
1645037120000|2022-02-16 18:45:20|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|0
1645037130000|2022-02-16 18:45:30|789|788.4|789|788.4|789|788.4|789|788.4|2
1645037140000|2022-02-16 18:45:40|||||||||17
1645037150000|2022-02-16 18:45:50|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|3
1645037160000|2022-02-16 18:46:00|789.4|788.8|789.1|788.5|789.4|788.8|789.1|788.5|1
1645037170000|2022-02-16 18:46:10|||||||||3
1645037180000|2022-02-16 18:46:20|789.3|788.7|789.3|788.7|789.3|788.7|789.1|788.5|4
1645037190000|2022-02-16 18:46:30|||||||||1
1645037210000|2022-02-16 18:46:50|||||||||5
1645037220000|2022-02-16 18:47:00|||||||||4
1645037230000|2022-02-16 18:47:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|4
1645037240000|2022-02-16 18:47:20|789|788.4|789|788.4|789|788.4|789|788.4|4
1645037250000|2022-02-16 18:47:30|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|20
1645037260000|2022-02-16 18:47:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|196
1645037270000|2022-02-16 18:47:50|||||||||1
1645037280000|2022-02-16 18:48:00|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|2
1645037290000|2022-02-16 18:48:10|||||||||2
1645037300000|2022-02-16 18:48:20|789.1|788.5|789|788.4|789.1|788.5|789|788.4|6
1645037310000|2022-02-16 18:48:30|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|4
1645037320000|2022-02-16 18:48:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1645037330000|2022-02-16 18:48:50|||||||||10
1645037340000|2022-02-16 18:49:00|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|2
1645037360000|2022-02-16 18:49:20|789|788.4|789|788.4|789.2|788.6|789|788.4|2
1645037380000|2022-02-16 18:49:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1645037430000|2022-02-16 18:50:30|789|788.4|789|788.4|789|788.4|789|788.4|7
1645037440000|2022-02-16 18:50:40|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1645037450000|2022-02-16 18:50:50|||||||||3
1645037460000|2022-02-16 18:51:00|789|788.4|789.2|788.6|789.2|788.6|789|788.4|1
1645037470000|2022-02-16 18:51:10|||||||||1
1645037480000|2022-02-16 18:51:20|789.3|788.7|789.4|788.8|789.5|788.9|789.3|788.7|15
1645037490000|2022-02-16 18:51:30|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1645037500000|2022-02-16 18:51:40|789.4|788.8|789.3|788.7|789.4|788.8|789.3|788.7|0
1645037520000|2022-02-16 18:52:00|789.2|788.6|789|788.4|789.2|788.6|789|788.4|11
1645037530000|2022-02-16 18:52:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|11
1645037560000|2022-02-16 18:52:40|789.3|788.7|789.2|788.6|789.3|788.7|789.2|788.6|2
1645037570000|2022-02-16 18:52:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|0
1645037580000|2022-02-16 18:53:00|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1645037590000|2022-02-16 18:53:10|789|788.4|789|788.4|789|788.4|789|788.4|0
1645037600000|2022-02-16 18:53:20|||||||||1
1645037610000|2022-02-16 18:53:30|||||||||5
1645037620000|2022-02-16 18:53:40|||||||||2
1645037640000|2022-02-16 18:54:00|788.9|788.3|788.9|788.3|788.9|788.3|788.9|788.3|0
1645037670000|2022-02-16 18:54:30|||||||||2
1645037680000|2022-02-16 18:54:40|789|788.4|788.9|788.3|789.2|788.6|788.9|788.3|9
1645037690000|2022-02-16 18:54:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1645037700000|2022-02-16 18:55:00|789.1|788.5|789|788.4|789.1|788.5|789|788.4|0
1645037740000|2022-02-16 18:55:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1645037750000|2022-02-16 18:55:50|||||||||2
1645037760000|2022-02-16 18:56:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|17
1645037770000|2022-02-16 18:56:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|4
1645037790000|2022-02-16 18:56:30|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|7
1645037800000|2022-02-16 18:56:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1645037810000|2022-02-16 18:56:50|||||||||3
1645037820000|2022-02-16 18:57:00|788.9|788.3|788.8|788.2|788.9|788.3|788.8|788.2|2
1645037830000|2022-02-16 18:57:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|6
1645037840000|2022-02-16 18:57:20|||||||||3
1645037850000|2022-02-16 18:57:30|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|0
1645037860000|2022-02-16 18:57:40|||||||||5
1645037870000|2022-02-16 18:57:50|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|3
1645037880000|2022-02-16 18:58:00|788.9|788.3|788.4|787.8|788.9|788.3|788.4|787.8|14
1645037890000|2022-02-16 18:58:10|788.2|787.6|788.2|787.6|788.4|787.8|788.2|787.6|9
1645037900000|2022-02-16 18:58:20|||||||||3
1645037910000|2022-02-16 18:58:30|787.9|787.3|788.2|787.6|788.2|787.6|787.9|787.3|12
1645037920000|2022-02-16 18:58:40|788|787.4|788|787.4|788.2|787.6|788|787.4|6
1645037930000|2022-02-16 18:58:50|788.2|787.6|788|787.4|788.2|787.6|788|787.4|0
1645037940000|2022-02-16 18:59:00|||||||||6
1645037950000|2022-02-16 18:59:10|787.9|787.3|788.2|787.6|788.2|787.6|787.9|787.3|7
1645037970000|2022-02-16 18:59:30|||||||||4
1645037980000|2022-02-16 18:59:40|788|787.4|787.9|787.3|788|787.4|787.9|787.3|7
1645037990000|2022-02-16 18:59:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|11
1645038000000|2022-02-16 19:00:00|787.5|786.9|787.5|786.9|787.7|787.1|787.5|786.9|42
1645038010000|2022-02-16 19:00:10|787.6|787|787.8|787.2|787.8|787.2|787.6|787|3
1645038020000|2022-02-16 19:00:20|787.6|787|787.6|787|787.7|787.1|787.6|787|0
1645038030000|2022-02-16 19:00:30|787.7|787.1|788|787.4|788|787.4|787.6|787|9
1645038040000|2022-02-16 19:00:40|788.2|787.6|788.3|787.7|788.3|787.7|788.2|787.6|2
1645038050000|2022-02-16 19:00:50|788.4|787.8|788|787.4|788.4|787.8|787.9|787.3|7
1645038060000|2022-02-16 19:01:00|787.8|787.2|787.9|787.3|787.9|787.3|787.6|787|5
1645038070000|2022-02-16 19:01:10|||||||||3
1645038080000|2022-02-16 19:01:20|787.6|787|787.6|787|787.7|787.1|787.5|786.9|4
1645038090000|2022-02-16 19:01:30|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|9
1645038100000|2022-02-16 19:01:40|787.6|787|787.4|786.8|787.6|787|787.4|786.8|2
1645038110000|2022-02-16 19:01:50|||||||||9
1645038120000|2022-02-16 19:02:00|||||||||5
1645038130000|2022-02-16 19:02:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|5
1645038140000|2022-02-16 19:02:20|787.4|786.8|787|786.4|787.4|786.8|787|786.4|11
1645038150000|2022-02-16 19:02:30|786.9|786.3|786.9|786.3|786.9|786.3|786.6|786|17
1645038160000|2022-02-16 19:02:40|786.8|786.2|786.9|786.3|786.9|786.3|786.6|786|15
1645038170000|2022-02-16 19:02:50|||||||||14
1645038180000|2022-02-16 19:03:00|787|786.4|787.1|786.5|787.1|786.5|787|786.4|6
1645038190000|2022-02-16 19:03:10|||||||||4
1645038200000|2022-02-16 19:03:20|787|786.4|787.4|786.8|787.4|786.8|786.9|786.3|17
1645038210000|2022-02-16 19:03:30|787.3|786.7|787.4|786.8|787.4|786.8|787.3|786.7|5
1645038220000|2022-02-16 19:03:40|787|786.4|787|786.4|787|786.4|787|786.4|1
1645038230000|2022-02-16 19:03:50|||||||||2
1645038300000|2022-02-16 19:05:00|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1645038310000|2022-02-16 19:05:10|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1645038330000|2022-02-16 19:05:30|787|786.4|786.9|786.3|787|786.4|786.9|786.3|74
1645038340000|2022-02-16 19:05:40|||||||||5
1645038360000|2022-02-16 19:06:00|787|786.4|787|786.4|787|786.4|787|786.4|2
1645038370000|2022-02-16 19:06:10|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|0
1645038390000|2022-02-16 19:06:30|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|0
1645038430000|2022-02-16 19:07:10|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645038460000|2022-02-16 19:07:40|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|0
1645038480000|2022-02-16 19:08:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645038490000|2022-02-16 19:08:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1645038510000|2022-02-16 19:08:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645038520000|2022-02-16 19:08:40|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|522
1645038530000|2022-02-16 19:08:50|787.7|787.1|787.7|787.1|787.8|787.2|787.7|787.1|2
1645038540000|2022-02-16 19:09:00|787.4|786.8|787.4|786.8|787.4|786.8|787.4|786.8|7
1645038550000|2022-02-16 19:09:10|||||||||1
1645038560000|2022-02-16 19:09:20|||||||||3
1645038570000|2022-02-16 19:09:30|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|19
1645038580000|2022-02-16 19:09:40|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|2
1645038590000|2022-02-16 19:09:50|787.3|786.7|787.5|786.9|787.5|786.9|787.3|786.7|6
1645038600000|2022-02-16 19:10:00|787.4|786.8|787.7|787.1|787.7|787.1|787.4|786.8|14
1645038610000|2022-02-16 19:10:10|787.5|786.9|787.5|786.9|787.5|786.9|787.4|786.8|0
1645038620000|2022-02-16 19:10:20|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|20
1645038630000|2022-02-16 19:10:30|787.1|786.5|786.9|786.3|787.2|786.6|786.9|786.3|16
1645038640000|2022-02-16 19:10:40|787|786.4|787.2|786.6|787.2|786.6|787|786.4|4
1645038650000|2022-02-16 19:10:50|787|786.4|787.3|786.7|787.3|786.7|787|786.4|12
1645038660000|2022-02-16 19:11:00|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|2
1645038670000|2022-02-16 19:11:10|787.2|786.6|787|786.4|787.2|786.6|787|786.4|6
1645038680000|2022-02-16 19:11:20|787.2|786.6|787.1|786.5|787.2|786.6|787.1|786.5|10
1645038690000|2022-02-16 19:11:30|787|786.4|786.9|786.3|787|786.4|786.9|786.3|6
1645038700000|2022-02-16 19:11:40|787.1|786.5|787.1|786.5|787.2|786.6|787.1|786.5|1
1645038710000|2022-02-16 19:11:50|787|786.4|787.3|786.7|787.3|786.7|786.9|786.3|4
1645038720000|2022-02-16 19:12:00|787.2|786.6|787.2|786.6|787.3|786.7|787.2|786.6|3
1645038730000|2022-02-16 19:12:10|||||||||7
1645038740000|2022-02-16 19:12:20|786.9|786.3|786.9|786.3|786.9|786.3|786.9|786.3|2
1645038750000|2022-02-16 19:12:30|||||||||6
1645038810000|2022-02-16 19:13:30|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|156
1645038820000|2022-02-16 19:13:40|787.3|786.7|787.4|786.8|787.5|786.9|787.3|786.7|17
1645038830000|2022-02-16 19:13:50|787.2|786.6|787.4|786.8|787.4|786.8|787.2|786.6|36
1645038840000|2022-02-16 19:14:00|787.7|787.1|786.4|785.8|787.7|787.1|786.2|785.6|134
1645038850000|2022-02-16 19:14:10|786.7|786.1|786.2|785.6|786.7|786.1|786.2|785.6|63
1645038860000|2022-02-16 19:14:20|785.9|785.3|786.2|785.6|786.2|785.6|785.7|785.1|114
1645038870000|2022-02-16 19:14:30|786|785.4|786.3|785.7|786.4|785.8|785.9|785.3|81
1645038880000|2022-02-16 19:14:40|786.4|785.8|785.9|785.3|786.4|785.8|785.7|785.1|106
1645038890000|2022-02-16 19:14:50|785.8|785.2|785.2|784.6|785.9|785.3|785|784.4|84
1645038900000|2022-02-16 19:15:00|784.9|784.3|785.2|784.6|785.2|784.6|784.9|784.3|70
1645038910000|2022-02-16 19:15:10|784.2|783.6|783.8|783.2|784.2|783.6|783.7|783.1|1204
1645038920000|2022-02-16 19:15:20|784.1|783.5|784.4|783.8|784.5|783.9|783.9|783.3|12
1645038930000|2022-02-16 19:15:30|||||||||24
1645038940000|2022-02-16 19:15:40|||||||||6
1645038950000|2022-02-16 19:15:50|784.2|783.6|783.9|783.3|784.2|783.6|783.9|783.3|5
1645038960000|2022-02-16 19:16:00|784.1|783.5|783.7|783.1|784.2|783.6|783.7|783.1|12
1645038970000|2022-02-16 19:16:10|783.8|783.2|783.8|783.2|784|783.4|783.7|783.1|8
1645038980000|2022-02-16 19:16:20|783.7|783.1|783.7|783.1|783.8|783.2|783.7|783.1|28
1645038990000|2022-02-16 19:16:30|783.8|783.2|783.8|783.2|783.9|783.3|783.8|783.2|0
1645039000000|2022-02-16 19:16:40|783.9|783.3|784.2|783.6|784.2|783.6|783.8|783.2|24
1645039010000|2022-02-16 19:16:50|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|4
1645039020000|2022-02-16 19:17:00|784.2|783.6|783.9|783.3|784.2|783.6|783.9|783.3|27
1645039030000|2022-02-16 19:17:10|||||||||1
1645039040000|2022-02-16 19:17:20|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|5
1645039050000|2022-02-16 19:17:30|784.2|783.6|784.4|783.8|784.4|783.8|784.2|783.6|3
1645039060000|2022-02-16 19:17:40|784.3|783.7|784.4|783.8|784.4|783.8|784.3|783.7|7
1645039070000|2022-02-16 19:17:50|784.3|783.7|784.3|783.7|784.4|783.8|784.3|783.7|2
1645039080000|2022-02-16 19:18:00|783.9|783.3|784|783.4|784.2|783.6|783.7|783.1|28
1645039090000|2022-02-16 19:18:10|783.9|783.3|783.8|783.2|784.3|783.7|783.8|783.1|25
1645039100000|2022-02-16 19:18:20|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|0
1645039110000|2022-02-16 19:18:30|783.7|783.1|784.3|783.7|784.3|783.7|783.7|783.1|9
1645039120000|2022-02-16 19:18:40|784.2|783.6|784.4|783.8|784.4|783.8|784.2|783.6|2
1645039130000|2022-02-16 19:18:50|784.3|783.7|783.7|783.1|784.4|783.8|783.7|783.1|15
1645039140000|2022-02-16 19:19:00|783.6|783|784.1|783.5|784.5|783.7|783.6|783|30
1645039150000|2022-02-16 19:19:10|784.4|783.8|784.1|783.5|784.4|783.8|784|783.4|0
1645039160000|2022-02-16 19:19:20|784.2|783.6|784.5|783.9|784.5|783.9|784.2|783.6|16
1645039170000|2022-02-16 19:19:30|784.4|783.8|784.3|783.7|784.4|783.8|784.2|783.6|9
1645039180000|2022-02-16 19:19:40|784.5|783.9|784.3|783.7|784.5|783.9|784.2|783.6|9
1645039190000|2022-02-16 19:19:50|784.2|783.6|784.5|783.9|784.5|783.9|784.2|783.6|17
1645059600000|2022-02-17 01:00:00|785.5|784.5|784.4|783.8|785.5|784.5|783.7|783.1|24
1645059610000|2022-02-17 01:00:10|784.5|783.9|784.7|784.1|784.8|784.2|784.5|783.9|7
1645059620000|2022-02-17 01:00:20|784.5|783.9|784.5|783.9|784.6|784|784.4|783.8|6
1645059630000|2022-02-17 01:00:30|784.6|784|784.5|783.9|784.6|784|784.4|783.8|3
1645059640000|2022-02-17 01:00:40|784.6|784|784|783.4|784.6|784|784|783.4|5
1645059650000|2022-02-17 01:00:50|783.9|783.3|784|783.4|784|783.4|783.7|783.1|2
1645059680000|2022-02-17 01:01:20|784.1|783.5|784|783.4|784.1|783.5|784|783.4|1
1645059690000|2022-02-17 01:01:30|783.8|783.2|783.6|783|783.8|783.2|783.6|783|2
1645059700000|2022-02-17 01:01:40|783.7|783.1|783.9|783.3|783.9|783.3|783.6|783|4
1645059710000|2022-02-17 01:01:50|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|1
1645059720000|2022-02-17 01:02:00|784.2|783.6|784.3|783.7|784.3|783.7|784.2|783.6|4
1645059730000|2022-02-17 01:02:10|783.9|783.3|783.6|783|783.9|783.3|783.6|783|1
1645059740000|2022-02-17 01:02:20|||||||||1
1645059750000|2022-02-17 01:02:30|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|1
1645059780000|2022-02-17 01:03:00|784.2|783.6|784.2|783.6|784.3|783.7|784.2|783.6|1
1645059790000|2022-02-17 01:03:10|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|1
1645059800000|2022-02-17 01:03:20|784.2|783.6|784.1|783.5|784.2|783.6|784.1|783.5|1
1645059820000|2022-02-17 01:03:40|783.9|783.3|783.8|783.2|783.9|783.3|783.6|783|8
1645059830000|2022-02-17 01:03:50|783.9|783.3|784.1|783.5|784.1|783.5|783.9|783.3|0
1645059840000|2022-02-17 01:04:00|784|783.4|784.2|783.6|784.3|783.7|784|783.4|8
1645059850000|2022-02-17 01:04:10|784.3|783.7|784.3|783.7|784.4|783.8|784.3|783.7|1
1645059900000|2022-02-17 01:05:00|784.6|784|784.4|783.8|784.6|784|784.4|783.8|2
1645059910000|2022-02-17 01:05:10|784.2|783.6|784.5|783.5|784.5|783.6|784.2|783.5|5
1645059920000|2022-02-17 01:05:20|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1645059930000|2022-02-17 01:05:30|784.4|783.8|784.3|783.7|784.4|783.8|784.3|783.7|0
1645059940000|2022-02-17 01:05:40|784.5|783.5|784.2|783.6|784.5|783.7|784.2|783.5|0
1645059950000|2022-02-17 01:05:50|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|5
1645059960000|2022-02-17 01:06:00|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645059980000|2022-02-17 01:06:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1645060020000|2022-02-17 01:07:00|783.8|783.2|784.3|783.7|784.3|783.7|783.8|783.2|1
1645060030000|2022-02-17 01:07:10|||||||||1
1645060040000|2022-02-17 01:07:20|784.4|783.8|784.4|783.8|784.4|783.8|784.3|783.7|0
1645060050000|2022-02-17 01:07:30|784.6|784|784.6|784|784.6|784|784.6|784|1
1645060060000|2022-02-17 01:07:40|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1645060080000|2022-02-17 01:08:00|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1645060090000|2022-02-17 01:08:10|784.8|784.2|784.8|784.2|784.8|784.2|784.8|784.2|0
1645060100000|2022-02-17 01:08:20|784.5|783.9|784.5|783.9|784.5|783.9|784.5|783.9|2
1645060110000|2022-02-17 01:08:30|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1645060120000|2022-02-17 01:08:40|784.5|783.9|784.3|783.7|784.5|783.9|784.3|783.7|4
1645060130000|2022-02-17 01:08:50|||||||||1
1645060140000|2022-02-17 01:09:00|784|783.4|784|783.4|784|783.4|784|783.4|0
1645060150000|2022-02-17 01:09:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|1
1645060190000|2022-02-17 01:09:50|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|6
1645060200000|2022-02-17 01:10:00|||||||||5
1645060240000|2022-02-17 01:10:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1645060260000|2022-02-17 01:11:00|783.6|783|782.8|782.2|783.6|783|782.8|782.2|32
1645060270000|2022-02-17 01:11:10|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|1
1645060280000|2022-02-17 01:11:20|||||||||10
1645060290000|2022-02-17 01:11:30|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|12
1645060300000|2022-02-17 01:11:40|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|19
1645060310000|2022-02-17 01:11:50|||||||||3
1645060320000|2022-02-17 01:12:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|1
1645060330000|2022-02-17 01:12:10|783.1|782.5|783|782.4|783.2|782.6|783|782.4|3
1645060340000|2022-02-17 01:12:20|783.2|782.6|783|782.4|783.2|782.6|783|782.4|0
1645060390000|2022-02-17 01:13:10|782.3|781.7|782.5|781.9|782.5|781.9|782.3|781.7|2
1645060400000|2022-02-17 01:13:20|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1645060410000|2022-02-17 01:13:30|782.6|782|782.5|781.9|782.6|782|782.5|781.9|0
1645060440000|2022-02-17 01:14:00|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|1
1645060460000|2022-02-17 01:14:20|783|782.4|783|782.4|783|782.4|783|782.4|2
1645060470000|2022-02-17 01:14:30|||||||||1
1645060500000|2022-02-17 01:15:00|783.1|782.5|783.3|782.7|783.3|782.7|783.1|782.5|4
1645060550000|2022-02-17 01:15:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1645060560000|2022-02-17 01:16:00|||||||||1
1645060580000|2022-02-17 01:16:20|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|0
1645060620000|2022-02-17 01:17:00|||||||||1
1645060630000|2022-02-17 01:17:10|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1645060640000|2022-02-17 01:17:20|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645060650000|2022-02-17 01:17:30|783.5||783.5||783.5||783.5||0
1645060660000|2022-02-17 01:17:40|783.3|782.7|783.5|782.5|783.5|782.7|783.2|782.5|1
1645060680000|2022-02-17 01:18:00|783.3|782.7|783.5|782.5|783.6|782.8|783.3|782.5|0
1645060700000|2022-02-17 01:18:20|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|108
1645060710000|2022-02-17 01:18:30|||||||||15
1645060720000|2022-02-17 01:18:40|||||||||2
1645060740000|2022-02-17 01:19:00|783.5|782.5|783.5|782.5|783.5|782.5|783.5|782.5|2
1645060800000|2022-02-17 01:20:00|783.3|782.7|783.4|782.8|783.4|782.8|783.3|782.7|0
1645060810000|2022-02-17 01:20:10|783.3|782.7|783.4|782.8|783.4|782.8|783.3|782.7|0
1645060860000|2022-02-17 01:21:00|783.5|782.5|783.5|782.5|783.5|782.5|783.5|782.5|0
1645060870000|2022-02-17 01:21:10|783.2|782.6|783.3|782.7|783.5|782.7|783.2|782.5|55
1645060890000|2022-02-17 01:21:30|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1645060910000|2022-02-17 01:21:50|||||||||2
1645060920000|2022-02-17 01:22:00|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|0
1645060930000|2022-02-17 01:22:10|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645060940000|2022-02-17 01:22:20|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|2
1645060970000|2022-02-17 01:22:50|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645061020000|2022-02-17 01:23:40|783.3|782.7|783.2|782.6|783.3|782.7|783.2|782.6|0
1645061050000|2022-02-17 01:24:10|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1645061070000|2022-02-17 01:24:30|||||||||1
1645061090000|2022-02-17 01:24:50|783.5|782.5|783.4|782.8|783.5|782.8|783.4|782.5|0
1645061100000|2022-02-17 01:25:00|783.5|782.5|783.5|782.5|783.5|782.5|783.5|782.5|0
1645061120000|2022-02-17 01:25:20||782.9||782.9||782.9||782.9|0
1645061160000|2022-02-17 01:26:00|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|0
1645061170000|2022-02-17 01:26:10|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1645061190000|2022-02-17 01:26:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645061200000|2022-02-17 01:26:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1645061220000|2022-02-17 01:27:00|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645061240000|2022-02-17 01:27:20|783.6|783|783.7|783.1|783.7|783.1|783.6|783|2
1645061250000|2022-02-17 01:27:30|783.6|783|783.6|783|783.6|783|783.6|783|0
1645061260000|2022-02-17 01:27:40|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1645061350000|2022-02-17 01:29:10|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|0
1645061360000|2022-02-17 01:29:20|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645061370000|2022-02-17 01:29:30|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|2
1645061380000|2022-02-17 01:29:40|783.6|783|783.5|782.9|783.6|783|783.5|782.9|0
1645061410000|2022-02-17 01:30:10|783.8|782.8|783.8|782.8|783.8|782.8|783.8|782.8|1
1645061420000|2022-02-17 01:30:20|783.6|783|783.7|783.1|783.7|783.1|783.6|783|0
1645061430000|2022-02-17 01:30:30|783.6|783|783.6|783|783.6|783|783.6|783|1
1645061440000|2022-02-17 01:30:40|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|0
1645061460000|2022-02-17 01:31:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1645061470000|2022-02-17 01:31:10|783.8|783.2|783.8|783.2|783.8|783.2|783.6|783|3
1645061480000|2022-02-17 01:31:20|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1645061490000|2022-02-17 01:31:30|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645061520000|2022-02-17 01:32:00|783.7|783.1|783.5|782.9|783.8|783.2|783.5|782.9|2
1645061550000|2022-02-17 01:32:30|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|0
1645061580000|2022-02-17 01:33:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1645061590000|2022-02-17 01:33:10|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1645061600000|2022-02-17 01:33:20|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645061610000|2022-02-17 01:33:30|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|1
1645061640000|2022-02-17 01:34:00|783.6|783|783.5|782.9|783.6|783|783.5|782.9|1
1645061700000|2022-02-17 01:35:00|||||||||1
1645061730000|2022-02-17 01:35:30|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1645061760000|2022-02-17 01:36:00|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1645061860000|2022-02-17 01:37:40|783.4|782.8|783.6|783|783.6|783|783.4|782.8|4
1645061880000|2022-02-17 01:38:00|||||||||1
1645061890000|2022-02-17 01:38:10|||||||||1
1645061910000|2022-02-17 01:38:30|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|2
1645061930000|2022-02-17 01:38:50|783.4|782.8|783.5|782.9|783.5|782.9|783.3|782.7|0
1645061950000|2022-02-17 01:39:10|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1645061960000|2022-02-17 01:39:20|783.5|782.9|783.5|782.9|783.8|783|783.5|782.8|0
1645061970000|2022-02-17 01:39:30|783.8|782.8|783.8|782.8|783.8|782.9|783.5|782.8|0
1645061980000|2022-02-17 01:39:40|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1645062030000|2022-02-17 01:40:30|783.6|783|783.6|783|783.6|783|783.6|783|0
1645062070000|2022-02-17 01:41:10|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|1
1645062160000|2022-02-17 01:42:40|783.2|782.6|783.1|782.5|783.2|782.6|782.9|782.3|19
1645062180000|2022-02-17 01:43:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1645062190000|2022-02-17 01:43:10|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1645062310000|2022-02-17 01:45:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645062340000|2022-02-17 01:45:40|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1645062420000|2022-02-17 01:47:00|783.2|782.6|783.3|782.7|783.3|782.7|783.1|782.5|0
1645062450000|2022-02-17 01:47:30|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|0
1645062480000|2022-02-17 01:48:00|||||||||1
1645062490000|2022-02-17 01:48:10|||||||||1
1645062510000|2022-02-17 01:48:30|783.4|782.8|783.4|782.8|783.5|782.8|783.3|782.5|0
1645062540000|2022-02-17 01:49:00|783.3|782.7|783.3|782.7|783.5|782.7|783.3|782.5|0
1645062550000|2022-02-17 01:49:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645062560000|2022-02-17 01:49:20|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1645062570000|2022-02-17 01:49:30|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645062580000|2022-02-17 01:49:40|783.5|782.5|783.4|782.8|783.5|782.8|783.3|782.5|0
1645062590000|2022-02-17 01:49:50|783.5|782.5|783|782.4|783.5|782.7|783|782.4|0
1645062610000|2022-02-17 01:50:10|783.1|782.5|783|782.4|783.1|782.5|783|782.4|0
1645062620000|2022-02-17 01:50:20|783.2|782.6|783|782.4|783.2|782.6|783|782.4|0
1645062720000|2022-02-17 01:52:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1645062780000|2022-02-17 01:53:00|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|0
1645062790000|2022-02-17 01:53:10|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645062820000|2022-02-17 01:53:40|||||||||1
1645062850000|2022-02-17 01:54:10|||||||||1
1645062900000|2022-02-17 01:55:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1645062910000|2022-02-17 01:55:10|783.6|783|783.7|783.1|783.7|783.1|783.6|783|0
1645062920000|2022-02-17 01:55:20|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|3
1645062970000|2022-02-17 01:56:10|783.4|782.8|783.5|782.9|783.5|782.9|783.4|782.8|0
1645063080000|2022-02-17 01:58:00|||||||||1
1645063200000|2022-02-17 02:00:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1645063210000|2022-02-17 02:00:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645063250000|2022-02-17 02:00:50|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1645063260000|2022-02-17 02:01:00|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645063290000|2022-02-17 02:01:30|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1645063300000|2022-02-17 02:01:40|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645063330000|2022-02-17 02:02:10|||||||||1
1645063540000|2022-02-17 02:05:40|||||||||3
1645063650000|2022-02-17 02:07:30|783.7|783.1|783.9|783.3|783.9|783.3|783.7|783.1|0
1645063750000|2022-02-17 02:09:10|783.6|783|783.6|783|783.6|783|783.6|783|0
1645063790000|2022-02-17 02:09:50|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1645063800000|2022-02-17 02:10:00|783.6|783|783.7|783.1|783.7|783.1|783.6|783|0
1645063810000|2022-02-17 02:10:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645063890000|2022-02-17 02:11:30|783.9|783.3|783.8|783.2|783.9|783.3|783.8|783.2|0
1645063920000|2022-02-17 02:12:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1645063950000|2022-02-17 02:12:30|||||||||1
1645063960000|2022-02-17 02:12:40|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645064100000|2022-02-17 02:15:00|783.7|783.1|783.8|783.2|783.8|783.2|783.7|783.1|2
1645064260000|2022-02-17 02:17:40|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1645064340000|2022-02-17 02:19:00|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|0
1645064390000|2022-02-17 02:19:50|783.6|783|783.6|783|783.6|783|783.6|783|2
1645064400000|2022-02-17 02:20:00|||||||||1
1645064480000|2022-02-17 02:21:20|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1645064500000|2022-02-17 02:21:40|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|15
1645064540000|2022-02-17 02:22:20|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645064640000|2022-02-17 02:24:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1645064650000|2022-02-17 02:24:10|||||||||7
1645064670000|2022-02-17 02:24:30|||||||||4
1645064700000|2022-02-17 02:25:00|784.1|783.5|784.2|783.6|784.2|783.6|784.1|783.5|0
1645064710000|2022-02-17 02:25:10|||||||||1
1645064780000|2022-02-17 02:26:20|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1645064790000|2022-02-17 02:26:30|||||||||1
1645064810000|2022-02-17 02:26:50|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1645064970000|2022-02-17 02:29:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|1
1645065060000|2022-02-17 02:31:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|1
1645065100000|2022-02-17 02:31:40|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645065130000|2022-02-17 02:32:10|||||||||1
1645065140000|2022-02-17 02:32:20|||||||||2
1645065150000|2022-02-17 02:32:30|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|4
1645065190000|2022-02-17 02:33:10|784|783.4|784.1|783.5|784.1|783.5|784|783.4|2
1645065220000|2022-02-17 02:33:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|24
1645065230000|2022-02-17 02:33:50|783.6|783|783.6|783|783.6|783|783.6|783|6
1645065240000|2022-02-17 02:34:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1645065250000|2022-02-17 02:34:10|783.9|783.3|783.7|783.1|783.9|783.3|783.7|783.1|11
1645065320000|2022-02-17 02:35:20|783.8|783.2|783.7|783.1|783.8|783.2|783.7|783.1|0
1645065360000|2022-02-17 02:36:00|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645065430000|2022-02-17 02:37:10|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|1
1645065440000|2022-02-17 02:37:20|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645065510000|2022-02-17 02:38:30|783.7|783.1|783.6|783|783.7|783.1|783.6|783|1
1645065550000|2022-02-17 02:39:10|783.5|782.9|783.6|783|783.6|783|783.4|782.8|0
1645065680000|2022-02-17 02:41:20|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645065740000|2022-02-17 02:42:20|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|2
1645065760000|2022-02-17 02:42:40|783.3|782.7|783.4|782.8|783.4|782.8|783.3|782.7|1
1645065780000|2022-02-17 02:43:00|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|1
1645065790000|2022-02-17 02:43:10|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|0
1645065810000|2022-02-17 02:43:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645065840000|2022-02-17 02:44:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|1
1645065870000|2022-02-17 02:44:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645065880000|2022-02-17 02:44:40|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1645065890000|2022-02-17 02:44:50|782.7|782.1|782.8|782.2|782.8|782.2|782.7|782.1|3
1645065910000|2022-02-17 02:45:10|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645065920000|2022-02-17 02:45:20|||||||||1
1645065940000|2022-02-17 02:45:40|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1645065950000|2022-02-17 02:45:50|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|0
1645065960000|2022-02-17 02:46:00|||||||||1
1645065970000|2022-02-17 02:46:10|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645065990000|2022-02-17 02:46:30|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|0
1645066010000|2022-02-17 02:46:50|783.1|782.5|782.9|782.3|783.1|782.5|782.9|782.3|1
1645066020000|2022-02-17 02:47:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645066030000|2022-02-17 02:47:10|||||||||1
1645066050000|2022-02-17 02:47:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|3
1645066070000|2022-02-17 02:47:50|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|2
1645066080000|2022-02-17 02:48:00|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1645066090000|2022-02-17 02:48:10|782.7|782.1|782.7|782.1|782.7|782.1|782.7|782.1|0
1645066100000|2022-02-17 02:48:20|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|1
1645066140000|2022-02-17 02:49:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1645066150000|2022-02-17 02:49:10|||||||||4
1645066170000|2022-02-17 02:49:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1645066200000|2022-02-17 02:50:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|4
1645066210000|2022-02-17 02:50:10|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|5
1645066230000|2022-02-17 02:50:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1645066260000|2022-02-17 02:51:00|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|1
1645066270000|2022-02-17 02:51:10|||||||||4
1645066310000|2022-02-17 02:51:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|4
1645066320000|2022-02-17 02:52:00|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|2
1645066330000|2022-02-17 02:52:10|783.2|782.6|783.1|782.5|783.2|782.6|783.1|782.5|0
1645066340000|2022-02-17 02:52:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1645066350000|2022-02-17 02:52:30|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645066360000|2022-02-17 02:52:40|||||||||2
1645066420000|2022-02-17 02:53:40|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|0
1645066430000|2022-02-17 02:53:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645066460000|2022-02-17 02:54:20|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|1
1645066480000|2022-02-17 02:54:40|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645066500000|2022-02-17 02:55:00|782.9|782.3|783.1|782.5|783.1|782.5|782.9|782.3|0
1645066580000|2022-02-17 02:56:20|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1645066610000|2022-02-17 02:56:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645066620000|2022-02-17 02:57:00|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1645066660000|2022-02-17 02:57:40|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|10
1645066670000|2022-02-17 02:57:50|782.9|782.3|782.8|782.2|782.9|782.3|782.8|782.2|2
1645066680000|2022-02-17 02:58:00|||||||||1
1645066710000|2022-02-17 02:58:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|14
1645066730000|2022-02-17 02:58:50|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645066800000|2022-02-17 03:00:00|||||||||2
1645066810000|2022-02-17 03:00:10|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|15
1645066840000|2022-02-17 03:00:40|||||||||10
1645066850000|2022-02-17 03:00:50|||||||||2
1645066900000|2022-02-17 03:01:40|||||||||7
1645066950000|2022-02-17 03:02:30|||||||||2
1645066980000|2022-02-17 03:03:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|1
1645066990000|2022-02-17 03:03:10|782.9|782.3|782.9|782.3|783.1|782.5|782.9|782.3|0
1645067000000|2022-02-17 03:03:20|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|0
1645067010000|2022-02-17 03:03:30|782.9|782.3|782.9|782.3|782.9|782.3|782.9|782.3|1
1645067070000|2022-02-17 03:04:30|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|0
1645067100000|2022-02-17 03:05:00|782.8|782.2|782.9|782.3|782.9|782.3|782.8|782.2|0
1645067250000|2022-02-17 03:07:30|||||||||3
1645067270000|2022-02-17 03:07:50|||||||||5
1645067280000|2022-02-17 03:08:00|783.1|782.5|783.4|782.8|783.4|782.8|783.1|782.5|10
1645067320000|2022-02-17 03:08:40|||||||||1
1645067350000|2022-02-17 03:09:10|783.6|783|783.4|782.8|783.6|783|783.4|782.8|2
1645067370000|2022-02-17 03:09:30|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|2
1645067380000|2022-02-17 03:09:40|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645067420000|2022-02-17 03:10:20|783.6|783|783.4|782.8|783.6|783|783.4|782.8|2
1645067460000|2022-02-17 03:11:00|783.6|783|783.6|783|783.6|783|783.6|783|1
1645067510000|2022-02-17 03:11:50|783.4|782.8|783.4|782.8|783.4|782.8|783.4|782.8|0
1645067540000|2022-02-17 03:12:20|783.6|783|783.6|783|783.6|783|783.6|783|0
1645067560000|2022-02-17 03:12:40|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|0
1645067570000|2022-02-17 03:12:50|783.6|783|783.6|783|783.6|783|783.6|783|0
1645067630000|2022-02-17 03:13:50|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1645067640000|2022-02-17 03:14:00|||||||||1
1645067660000|2022-02-17 03:14:20|783.9|783.3|784.1|783.5|784.1|783.5|783.9|783.3|0
1645067680000|2022-02-17 03:14:40|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|0
1645067690000|2022-02-17 03:14:50|784.1|783.5|783.9|783.3|784.1|783.5|783.9|783.3|0
1645067700000|2022-02-17 03:15:00|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|1
1645067730000|2022-02-17 03:15:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1645067740000|2022-02-17 03:15:40|||||||||1
1645067760000|2022-02-17 03:16:00|784.3|783.7|784.2|783.6|784.3|783.7|784.2|783.6|0
1645067770000|2022-02-17 03:16:10|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1645067790000|2022-02-17 03:16:30|||||||||3
1645067810000|2022-02-17 03:16:50|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1645067830000|2022-02-17 03:17:10|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1645067850000|2022-02-17 03:17:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|1
1645067870000|2022-02-17 03:17:50|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1645067880000|2022-02-17 03:18:00|784.4|783.8|784.8|784.2|784.8|784.2|784.4|783.8|2
1645067890000|2022-02-17 03:18:10|784.7|784.1|784.7|784.1|784.7|784.1|784.7|784.1|0
1645067900000|2022-02-17 03:18:20|785|784|784.7|784.1|785|784.2|784.7|784|7
1645067910000|2022-02-17 03:18:30|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|0
1645067920000|2022-02-17 03:18:40|||||||||6
1645068040000|2022-02-17 03:20:40|||||||||4
1645068060000|2022-02-17 03:21:00|||||||||1
1645068180000|2022-02-17 03:23:00|784.8|784.2|784.7|784.1|784.8|784.2|784.7|784.1|1
1645068270000|2022-02-17 03:24:30|784.4|783.8|784.6|784|784.6|784|784.4|783.8|0
1645068280000|2022-02-17 03:24:40|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1645068310000|2022-02-17 03:25:10|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|1
1645068320000|2022-02-17 03:25:20|784.4|783.8|784.4|783.8|784.4|783.8|784.4|783.8|0
1645068330000|2022-02-17 03:25:30|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|2
1645068340000|2022-02-17 03:25:40|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1645068390000|2022-02-17 03:26:30|784.4|783.8|784.4|783.8|784.6|784|784.4|783.8|3
1645068400000|2022-02-17 03:26:40|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1645068420000|2022-02-17 03:27:00|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|0
1645068430000|2022-02-17 03:27:10|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|1
1645068450000|2022-02-17 03:27:30|784.2|783.6|784.2|783.6|784.2|783.6|784.2|783.6|1
1645068470000|2022-02-17 03:27:50|784.3|783.7|784.3|783.7|784.3|783.7|784.3|783.7|0
1645068480000|2022-02-17 03:28:00|||||||||1
1645068540000|2022-02-17 03:29:00|784.6|784|784.6|784|784.6|784|784.6|784|0
1645068560000|2022-02-17 03:29:20|784.7|784.1|784.8|784.2|784.8|784.2|784.7|784.1|5
1645068590000|2022-02-17 03:29:50|||||||||1
1645068610000|2022-02-17 03:30:10|||||||||2
1645068700000|2022-02-17 03:31:40|784.9|784.3|785.2|784.6|785.2|784.6|784.9|784.3|20
1645068710000|2022-02-17 03:31:50|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1645068720000|2022-02-17 03:32:00|785|784.4|785|784.4|785|784.4|785|784.4|0
1645068730000|2022-02-17 03:32:10|784.9|784.3|784.9|784.3|784.9|784.3|784.9|784.3|1
1645068740000|2022-02-17 03:32:20|784.7|784.1|783.9|783.3|784.7|784.1|783.9|783.3|51
1645068750000|2022-02-17 03:32:30|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|6
1645068800000|2022-02-17 03:33:20|783.7|783.1|783.3|782.7|783.7|783.1|783.3|782.7|2
1645068930000|2022-02-17 03:35:30|783.5|782.9|783.5|782.9|783.5|782.9|783.5|782.9|0
1645068940000|2022-02-17 03:35:40|||||||||1
1645068970000|2022-02-17 03:36:10|783.2|782.6|783.2|782.6|783.2|782.6|783.2|782.6|1
1645069020000|2022-02-17 03:37:00|||||||||1
1645069140000|2022-02-17 03:39:00|||||||||2
1645069450000|2022-02-17 03:44:10|||||||||1
1645069500000|2022-02-17 03:45:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|3
1645069640000|2022-02-17 03:47:20|783.8|783.2|783.9|783.3|783.9|783.3|783.8|783.2|0
1645069660000|2022-02-17 03:47:40|784.3||784.3||784.3||784.3||0
1645069760000|2022-02-17 03:49:20|784.1|783.5|784.1|783.5|784.1|783.5|784.1|783.5|0
1645069800000|2022-02-17 03:50:00|783.9|783.3|783.9|783.3|783.9|783.3|783.9|783.3|1
1645069830000|2022-02-17 03:50:30|784|783.4|783.9|783.3|784|783.4|783.9|783.3|0
1645070060000|2022-02-17 03:54:20|||||||||5
1645070070000|2022-02-17 03:54:30|||||||||5
1645070090000|2022-02-17 03:54:50|783.7|783.1|783.6|783|783.7|783.1|783.6|783|4
1645070100000|2022-02-17 03:55:00|783.4|782.8|783.3|782.7|783.4|782.8|783.3|782.7|0
1645070110000|2022-02-17 03:55:10|783.2|782.6|783.3|782.7|783.3|782.7|783.2|782.6|0
1645070140000|2022-02-17 03:55:40|783.1|782.5|782.9|782.3|783.1|782.5|782.9|782.3|3
1645070150000|2022-02-17 03:55:50|782.8|782.2|782.6|782|782.8|782.2|782.6|782|15
1645070160000|2022-02-17 03:56:00|||||||||3
1645070180000|2022-02-17 03:56:20|782.4|781.8|782.3|781.7|782.6|782|782.3|781.7|0
1645070200000|2022-02-17 03:56:40|782.2|781.6|782.1|781.5|782.2|781.6|781.9|781.3|8
1645070210000|2022-02-17 03:56:50|782.2|781.6|782.1|781.5|782.2|781.6|781.9|781.3|1
1645070220000|2022-02-17 03:57:00|782.4|781.8|782.4|781.8|782.4|781.8|782.4|781.8|6
1645070230000|2022-02-17 03:57:10|782.3|781.7|782.2|781.6|782.3|781.7|782.2|781.6|1
1645070250000|2022-02-17 03:57:30|782.1|781.5|782.2|781.6|782.3|781.7|782.1|781.5|8
1645070270000|2022-02-17 03:57:50|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|4
1645070280000|2022-02-17 03:58:00|782.2|781.6|782.1|781.5|782.2|781.6|782.1|781.5|7
1645070320000|2022-02-17 03:58:40|781.9|781.3|781.6|781|781.9|781.3|781.6|781|29
1645070330000|2022-02-17 03:58:50|781.4|780.8|781.6|781|781.6|781|781.4|780.8|2
1645070340000|2022-02-17 03:59:00|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|2
1645070370000|2022-02-17 03:59:30|782|781.4|781.7|781.1|782|781.4|781.7|781.1|7
1645070380000|2022-02-17 03:59:40|781.6|781|781.6|781|781.6|781|781.4|780.8|5
1645070400000|2022-02-17 04:00:00|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|5
1645070410000|2022-02-17 04:00:10|781.4|780.8|781.3|780.7|781.4|780.8|781.3|780.7|4
1645070440000|2022-02-17 04:00:40|782.1|781.5|782.2|781.6|782.2|781.6|782.1|781.5|102
1645070450000|2022-02-17 04:00:50|781.7|781.1|781.8|781.2|781.9|781.3|781.7|781.1|36
1645070460000|2022-02-17 04:01:00|781.9|781.3|781.9|781.3|782.1|781.5|781.8|781.2|1
1645070470000|2022-02-17 04:01:10|782.1|781.5|782.1|781.5|782.1|781.5|782.1|781.5|0
1645070490000|2022-02-17 04:01:30|782.3|781.7|782.3|781.7|782.3|781.7|782.3|781.7|3
1645070530000|2022-02-17 04:02:10|782.2|781.6|782.2|781.6|782.2|781.6|782.2|781.6|0
1645070540000|2022-02-17 04:02:20|782.1|781.5|782.4|781.8|782.4|781.8|782.1|781.5|10
1645070550000|2022-02-17 04:02:30|782.6|782|782.6|782|782.6|782|782.6|782|7
1645070570000|2022-02-17 04:02:50|782.7|782.1|782.6|782|782.7|782.1|782.6|782|0
1645070600000|2022-02-17 04:03:20|782.5|781.9|782.6|782|782.6|782|782.5|781.9|27
1645070610000|2022-02-17 04:03:30|782.5|781.9|782.5|781.9|782.5|781.9|782.5|781.9|3
1645070630000|2022-02-17 04:03:50|||||||||2
1645070650000|2022-02-17 04:04:10|782.7|782.1|782.6|782|782.7|782.1|782.6|782|2
1645070680000|2022-02-17 04:04:40|782.8|782.2|782.8|782.2|782.8|782.2|782.8|782.2|0
1645070700000|2022-02-17 04:05:00|783.1|782.5|783.1|782.5|783.1|782.5|783.1|782.5|14
1645070710000|2022-02-17 04:05:10|783.3|782.7|783.5|782.9|783.5|782.9|783.3|782.7|14
1645070720000|2022-02-17 04:05:20|783.3|782.7|783.3|782.7|783.3|782.7|783.3|782.7|3
1645070730000|2022-02-17 04:05:30|783.5|782.9|783.6|783|783.6|783|783.5|782.9|3
1645070740000|2022-02-17 04:05:40|783.7|783.1|783.5|782.9|783.7|783.1|783.5|782.9|2
1645070750000|2022-02-17 04:05:50|783.6|783|783.6|783|783.6|783|783.6|783|0
1645070760000|2022-02-17 04:06:00|783.7|783.1|783.7|783.1|783.7|783.1|783.7|783.1|1
1645070770000|2022-02-17 04:06:10|783.8|783.2|783.8|783.2|783.8|783.2|783.8|783.2|0
1645070780000|2022-02-17 04:06:20|784.1|783.5|785.6|785|785.8|785.2|784.1|783.5|13
1645070790000|2022-02-17 04:06:30|786.2|785.6|787.3|786.7|787.7|787.1|786.1|785.5|42
1645070800000|2022-02-17 04:06:40|787.6|786.6|789|788.4|789|788.4|787.4|786.6|28
1645070810000|2022-02-17 04:06:50|789.2|788.6|789.6|789|789.8|789.2|789.2|788.5|46
1645070820000|2022-02-17 04:07:00|789.7|789.1|789.6|789|789.7|789.1|789.6|789|0
1645070830000|2022-02-17 04:07:10|789.3|788.7|789.7|789.1|789.9|789.1|789.3|788.3|14
1645070840000|2022-02-17 04:07:20|790.7|789.7|792.1|791.1|792.1|791.4|790.7|789.7|31
1645070850000|2022-02-17 04:07:30|791.9|791.3|793.8|792.8|793.8|793.1|791.9|791.3|18
1645070860000|2022-02-17 04:07:40|793.6|793|793.7|793.1|793.7|793.1|793.6|793|3
1645070870000|2022-02-17 04:07:50|793.6|793|793.7|793.1|793.7|793.1|793.4|792.7|56
1645070880000|2022-02-17 04:08:00|793.6|793|794.7|794.1|794.9|794.1|793.6|793|48
1645070890000|2022-02-17 04:08:10|794.3|793.3|793.7|793.1|794.3|793.4|793.7|792.6|36
1645070900000|2022-02-17 04:08:20|793.8|793.2|794.1|793.1|794.1|793.3|793.5|792.9|12
1645070910000|2022-02-17 04:08:30|793.9|793.3|793.8|793.2|794.1|793.3|793.8|793.1|2
1645070920000|2022-02-17 04:08:40|793.7|793.1|794.7|793.7|794.7|793.7|793.7|792.7|7
1645070930000|2022-02-17 04:08:50|794.8|793.8|795.4|794.8|795.4|794.8|794.8|793.8|9
1645070940000|2022-02-17 04:09:00|795.5|794.5|795.3|794.3|795.5|794.5|795.1|794.2|3
1645070950000|2022-02-17 04:09:10|795.2|794.2|795.9|795.3|795.9|795.3|795.2|794.2|22
1645070960000|2022-02-17 04:09:20|796.1|795.5|796.4|795.4|796.4|795.6|795.9|795.3|8
1645070970000|2022-02-17 04:09:30|796.9|796.3|798.3|797.7|798.3|797.7|796.9|796.3|34
1645070980000|2022-02-17 04:09:40|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|13
1645070990000|2022-02-17 04:09:50|798.4|797.8|798.4|797.4|798.4|797.8|797.8|797.1|88
1645071000000|2022-02-17 04:10:00|797.7|797.1|796.8|796.2|797.7|797.1|796.8|796.2|2
1645071010000|2022-02-17 04:10:10|796|794.5|792.1|791.1|796|794.5|791.4|790.5|131
1645071020000|2022-02-17 04:10:20|792.5|791|791.9|790.9|792.5|791.4|791.8|790.9|11
1645071030000|2022-02-17 04:10:30|792.1|790.6|791.1|790.1|792.4|790.9|791.1|790.1|20
1645071040000|2022-02-17 04:10:40|791|790|790.5|789.5|791|790.2|790.3|789.1|5
1645071050000|2022-02-17 04:10:50|790.6|789.1|792.3|791.7|792.3|791.7|790.3|789.1|14
1645071060000|2022-02-17 04:11:00|792.5|791.5|792.5|791|792.6|791.6|792.2|791|4
1645071070000|2022-02-17 04:11:10|792.3|790.8|792.3|790.8|792.3|790.8|792.3|790.8|1
1645071080000|2022-02-17 04:11:20|791.9|791.3|792.2|791.2|792.3|791.3|791.9|791.2|0
1645071090000|2022-02-17 04:11:30|792.3|791.3|791.5|790|792.3|791.3|791.3|790|13
1645071100000|2022-02-17 04:11:40|791.2|790.2|791.4|790.4|791.5|790.9|790.9|790.2|1
1645071110000|2022-02-17 04:11:50|791.5|790|790.8|790.2|791.5|790.2|790.2|789.6|29
1645071120000|2022-02-17 04:12:00|791|790.4|789.2|788.2|791|790.4|788.7|788.1|11
1645071130000|2022-02-17 04:12:10|789.3|788.3|787.8|787.2|789.5|788.5|787.8|787|12
1645071140000|2022-02-17 04:12:20|787.9|787.3|788.9|787.4|788.9|787.5|787.9|787.3|10
1645071150000|2022-02-17 04:12:30|788.8|787.8|788.9|787.4|789|787.8|788.5|787.3|4
1645071160000|2022-02-17 04:12:40|789|787.5|788.6|787.6|789.1|787.8|788.5|787.5|13
1645071170000|2022-02-17 04:12:50|788.7|787.7|788.2|787.2|789.3|787.8|788|786.8|7
1645071180000|2022-02-17 04:13:00|787.8|787.5|788.1|787.5|788.1|787.5|787.8|787.5|3
1645071190000|2022-02-17 04:13:10|787.8|787.2|787.6|787|788.2|787.2|787.6|787|6
1645071200000|2022-02-17 04:13:20|||||||||2
1645071210000|2022-02-17 04:13:30|787.5|786.9|787.3|786.7|787.7|787.1|787.3|786.7|6
1645071230000|2022-02-17 04:13:50|787.8|786.8|787.8|786.8|787.8|786.8|787.8|786.8|6
1645071240000|2022-02-17 04:14:00|787.6|787|787.3|786.7|787.6|787|787.3|786.7|0
1645071250000|2022-02-17 04:14:10|787.7|787.1|787.6|787|787.7|787.1|787.6|787|10
1645071260000|2022-02-17 04:14:20|787.5|786.9|787.4|786.8|787.5|786.9|787.4|786.8|1
1645071270000|2022-02-17 04:14:30|787.2|786.6|787.2|786.6|787.6|786.7|787.2|786.1|8
1645071280000|2022-02-17 04:14:40|787.5|786.9|787.1|786.5|787.5|786.9|787.1|786.4|2
1645071300000|2022-02-17 04:15:00|787.2|786.6|787.3|786.7|787.5|786.7|787.2|786.4|0
1645071310000|2022-02-17 04:15:10|787.4|786.8|788.6|787.6|788.6|787.6|787.4|786.8|4
1645071320000|2022-02-17 04:15:20|788.4|787.8|789.5|788|789.5|788|788.4|787.6|22
1645071330000|2022-02-17 04:15:30|789.3|788.3|790.2|789.2|790.4|789.2|789.2|788.3|14
1645071340000|2022-02-17 04:15:40|790|789|789.6|788.1|790.3|789.2|789.6|788.1|2
1645071350000|2022-02-17 04:15:50|789.5|788|789.5|788|789.8|788.5|789.4|788|3
1645071360000|2022-02-17 04:16:00|789.6|788.1|789.5|788|789.6|788.4|789.4|788|0
1645071370000|2022-02-17 04:16:10|789.3|788.3|789.4|788.4|789.4|788.5|789.1|788.3|1
1645071380000|2022-02-17 04:16:20|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|1
1645071390000|2022-02-17 04:16:30|789.6|789|789.6|789|789.8|789.1|789.6|788.8|4
1645071400000|2022-02-17 04:16:40|789.7|789.1|789.8|789.2|789.8|789.2|789.7|789.1|5
1645071410000|2022-02-17 04:16:50|789.9|789.3|790.1|789.5|790.3|789.5|789.9|789.3|2
1645071430000|2022-02-17 04:17:10|790.3|789.3|790.3|789.3|790.3|789.3|790.3|789.3|2
1645071440000|2022-02-17 04:17:20|790.6|789.6|790.7|790.1|790.9|790.1|790.6|789.6|14
1645071450000|2022-02-17 04:17:30|790.9|789.9|791|790.4|791|790.4|790.7|789.9|10
1645071460000|2022-02-17 04:17:40|790.8|790.2|790.9|789.9|790.9|790.2|790.8|789.9|9
1645071470000|2022-02-17 04:17:50|||||||||2
1645071480000|2022-02-17 04:18:00|791|790|791|790|791|790|791|790|0
1645071510000|2022-02-17 04:18:30|||||||||1
1645071530000|2022-02-17 04:18:50|790.8|790.2|791.6|791|791.8|791|790.8|790.2|6
1645071540000|2022-02-17 04:19:00|791.8|790.8|791.6|791|791.8|791|791.6|790.8|1
1645071560000|2022-02-17 04:19:20|791.7|791.1|792.1|791.5|792.1|791.5|791.6|791|8
1645071570000|2022-02-17 04:19:30|792.2|791.2|791.9|790.9|792.2|791.5|791.7|790.6|10
1645071580000|2022-02-17 04:19:40|792.1|790.6|791.9|790.9|792.1|790.9|791.9|790.6|2
1645071590000|2022-02-17 04:19:50|792.1|790.6|791.8|791.2|792.1|791.2|791.8|790.6|2
1645071600000|2022-02-17 04:20:00|792|791|791.1|790.1|792|791.1|790.7|789.6|15
1645071620000|2022-02-17 04:20:20|791|790.4|790.9|789.9|791.1|790.4|790.9|789.6|0
1645071630000|2022-02-17 04:20:30|791|790|790.7|790.1|791|790.1|790.7|790|6
1645071650000|2022-02-17 04:20:50|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|3
1645071660000|2022-02-17 04:21:00|790.6|790|790.6|790|790.6|790|790.6|790|0
1645071670000|2022-02-17 04:21:10|||||||||1
1645071690000|2022-02-17 04:21:30|791|789.9|791|790|791|790|790.9|789.9|4
1645071700000|2022-02-17 04:21:40|790.7|790.1|790.8|789.8|791.1|790.1|790.7|789.6|5
1645071710000|2022-02-17 04:21:50|790.4||790.8||790.8||790.4||5
1645071730000|2022-02-17 04:22:10|790.4||790.4||790.4||790.4||1
1645071750000|2022-02-17 04:22:30|790.2|789.6|789.9|789.3|790.3|789.6|789.9|789.3|8
1645071760000|2022-02-17 04:22:40|790.1|789.5|789.9|789.3|790.1|789.5|789.9|789.3|2
1645071770000|2022-02-17 04:22:50|790.3||790.3||790.3||790.3||0
1645071780000|2022-02-17 04:23:00|790.5|789.5|790.5|789.5|790.5|789.5|790.5|789.5|1
1645071790000|2022-02-17 04:23:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645071800000|2022-02-17 04:23:20|790.4|789.4|790.3|789.3|790.4|789.4|790.3|789.3|0
1645071820000|2022-02-17 04:23:40|790.8|789.8|790.4|789.8|790.8|789.8|790.4|789.8|8
1645071830000|2022-02-17 04:23:50|||||||||3
1645071860000|2022-02-17 04:24:20|790.2|789.6|790.2|789.6|790.3|789.7|790.2|789.6|1
1645071880000|2022-02-17 04:24:40|790.3|789.7|790.3|789.3|790.3|789.7|790.3|789.3|0
1645071890000|2022-02-17 04:24:50|790.7|790.1|790.8|790.2|790.8|790.2|790.7|790.1|32
1645071900000|2022-02-17 04:25:00|791|790|790.7|790.1|791|790.1|790.7|790|1
1645071910000|2022-02-17 04:25:10|||||||||1
1645071920000|2022-02-17 04:25:20|791|790|791.2|790.6|791.2|790.6|791|790|0
1645071930000|2022-02-17 04:25:30|791.3|790.7|791.4|790.8|791.5|790.8|791.3|790.5|0
1645071940000|2022-02-17 04:25:40|791.6|790.6|791.5|790.5|791.6|790.6|791.5|790.5|0
1645071970000|2022-02-17 04:26:10|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|0
1645071980000|2022-02-17 04:26:20|791.4|790.8|791.3|790.7|791.4|790.8|791.3|790.7|0
1645072000000|2022-02-17 04:26:40|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1645072030000|2022-02-17 04:27:10|791.5|790.9|791.4|790.8|791.5|790.9|791.4|790.5|4
1645072060000|2022-02-17 04:27:40|791.8||791.8||791.8||791.8||0
1645072070000|2022-02-17 04:27:50|791.6|791|791.4|790.8|791.8|791|791.4|790.8|0
1645072110000|2022-02-17 04:28:30|||||||||2
1645072170000|2022-02-17 04:29:30|||||||||1
1645072200000|2022-02-17 04:30:00|791.6|791|791.8|791.2|791.8|791.2|791.4|790.8|3
1645072220000|2022-02-17 04:30:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|29
1645072260000|2022-02-17 04:31:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|5
1645072280000|2022-02-17 04:31:20|791.9|791.3|791.9|791.3|792.2|791.6|791.9|791.3|9
1645072290000|2022-02-17 04:31:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|4
1645072300000|2022-02-17 04:31:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1645072310000|2022-02-17 04:31:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|1
1645072330000|2022-02-17 04:32:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|21
1645072340000|2022-02-17 04:32:20|||||||||1
1645072370000|2022-02-17 04:32:50|791.7|791.1|791.6|791|791.7|791.1|791.6|791|4
1645072400000|2022-02-17 04:33:20|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|8
1645072410000|2022-02-17 04:33:30|791.2|790.6|790.8|790.2|791.2|790.6|790.7|790.1|7
1645072420000|2022-02-17 04:33:40|790.7|790.1|790.7|790.1|790.7|790.1|790.6|790|1
1645072430000|2022-02-17 04:33:50|790.5|789.9|792.1|791.5|792.1|791.5|790.5|789.9|32
1645072440000|2022-02-17 04:34:00|||||||||5
1645072450000|2022-02-17 04:34:10|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|5
1645072480000|2022-02-17 04:34:40|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1645072500000|2022-02-17 04:35:00|792.9|792.3|792.8|792.2|793.1|792.5|792.8|792.2|32
1645072510000|2022-02-17 04:35:10|792.6|792|792.9|792.3|792.9|792.3|792.6|792|10
1645072520000|2022-02-17 04:35:20|793|792.4|793.3|792.7|793.3|792.7|793|792.4|2
1645072530000|2022-02-17 04:35:30|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|0
1645072540000|2022-02-17 04:35:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|3
1645072550000|2022-02-17 04:35:50|793.3|792.7|793.3|792.7|793.6|793|793.3|792.7|41
1645072580000|2022-02-17 04:36:20|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|6
1645072600000|2022-02-17 04:36:40|793|792.4|792.9|792.3|793|792.4|792.9|792.3|0
1645072620000|2022-02-17 04:37:00|793.1|792.5|793.3|792.3|793.3|792.5|793.1|792.3|3
1645072630000|2022-02-17 04:37:10|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|0
1645072650000|2022-02-17 04:37:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|2
1645072670000|2022-02-17 04:37:50|793.5|792.9|793.6|793|793.6|793|793.5|792.9|2
1645072690000|2022-02-17 04:38:10|||||||||1
1645072700000|2022-02-17 04:38:20|793.4|792.8|793.8|793.2|793.8|793.2|793.4|792.8|0
1645072710000|2022-02-17 04:38:30|793.6|793|793.8|793.2|793.8|793.2|793.6|793|2
1645072720000|2022-02-17 04:38:40|||||||||4
1645072730000|2022-02-17 04:38:50|793.9|793.3|794|793.4|794.1|793.4|793.9|793.1|2
1645072740000|2022-02-17 04:39:00|794.1|793.5|793.8|793.2|794.1|793.5|793.8|793.2|1
1645072780000|2022-02-17 04:39:40|794|793|794.6|794|794.6|794|794|793|16
1645072800000|2022-02-17 04:40:00|794.7|794.1|794.8|793.8|794.8|794.1|794.5|793.8|3
1645072830000|2022-02-17 04:40:30|794.6|794|794.6|794|794.6|794|794.6|794|2
1645072840000|2022-02-17 04:40:40|794.8|793.8|794.8|793.8|794.8|793.8|794.8|793.8|3
1645072850000|2022-02-17 04:40:50|794.6|794|794.8|793.8|794.9|794|794.6|793.8|0
1645072880000|2022-02-17 04:41:20|794.4||794.4||794.4||794.4||0
1645072890000|2022-02-17 04:41:30|794.6|794|794.6|794|794.6|794|794.6|794|0
1645072910000|2022-02-17 04:41:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|3
1645072940000|2022-02-17 04:42:20|794.3|793.7|794.1|793.5|794.3|793.7|794.1|793.5|6
1645072950000|2022-02-17 04:42:30|794.3|793.3|794.3|793.3|794.3|793.4|794|793.2|2
1645072960000|2022-02-17 04:42:40|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645072970000|2022-02-17 04:42:50|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|1
1645072980000|2022-02-17 04:43:00|793.6|793|793.6|793|793.6|793|793.6|793|5
1645072990000|2022-02-17 04:43:10|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|3
1645073000000|2022-02-17 04:43:20|793|792.4|792.9|792.3|793|792.4|792.9|792.3|5
1645073010000|2022-02-17 04:43:30|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|4
1645073020000|2022-02-17 04:43:40|793|792.4|792.9|792.3|793|792.4|792.9|792.3|0
1645073030000|2022-02-17 04:43:50|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|3
1645073040000|2022-02-17 04:44:00|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|3
1645073050000|2022-02-17 04:44:10|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1645073060000|2022-02-17 04:44:20|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|0
1645073070000|2022-02-17 04:44:30|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1645073080000|2022-02-17 04:44:40|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|1
1645073090000|2022-02-17 04:44:50|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|1
1645073110000|2022-02-17 04:45:10|793.3|792.3|793.3|792.3|793.3|792.3|793.3|792.3|0
1645073120000|2022-02-17 04:45:20|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|1
1645073150000|2022-02-17 04:45:50|793.4|792.8|793.4|792.8|793.6|793|793.4|792.8|0
1645073180000|2022-02-17 04:46:20|793.3|792.7|793.5|792.5|793.5|792.7|793.3|792.5|0
1645073190000|2022-02-17 04:46:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1645073240000|2022-02-17 04:47:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1645073250000|2022-02-17 04:47:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1645073310000|2022-02-17 04:48:30|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|0
1645073360000|2022-02-17 04:49:20|793.3||793.3||793.3||793.3||0
1645073370000|2022-02-17 04:49:30|793.1|792.5|793.2|792.6|793.2|792.6|793.1|792.5|0
1645073390000|2022-02-17 04:49:50|794.2|793.6|794.6|794|794.6|794|794.2|793.6|10
1645073400000|2022-02-17 04:50:00|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1645073410000|2022-02-17 04:50:10|794.7|793.7|794.7|794.1|794.7|794.1|794.6|793.7|1
1645073440000|2022-02-17 04:50:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|18
1645073450000|2022-02-17 04:50:50|795.3|794.7|795.6|795|795.6|795|795.3|794.7|5
1645073460000|2022-02-17 04:51:00|795.8|794.8|795.6|795|795.8|795|795.6|794.8|5
1645073480000|2022-02-17 04:51:20|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1645073500000|2022-02-17 04:51:40|795.6|795|795.6|795|795.6|795|795.6|795|0
1645073510000|2022-02-17 04:51:50|||||||||1
1645073520000|2022-02-17 04:52:00|795.4|794.8|795.1|794.5|795.4|794.8|795.1|794.5|6
1645073530000|2022-02-17 04:52:10|795|794.4|795|794.4|795|794.4|795|794.4|1
1645073540000|2022-02-17 04:52:20|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645073550000|2022-02-17 04:52:30|795.3|794.3|795.1|794.5|795.3|794.5|795.1|794.3|3
1645073560000|2022-02-17 04:52:40|795.3|794.3|795.1|794.1|795.3|794.3|795.1|794.1|3
1645073570000|2022-02-17 04:52:50|794.9|794.3|795.3|794.7|795.3|794.7|794.7|794.1|0
1645073610000|2022-02-17 04:53:30|||||||||2
1645073630000|2022-02-17 04:53:50|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1645073640000|2022-02-17 04:54:00|795.7|795.1|796.3|795.3|796.3|795.3|795.7|795.1|8
1645073650000|2022-02-17 04:54:10|796.1|795.5|796.2|795.6|796.2|795.6|796.1|795.5|0
1645073660000|2022-02-17 04:54:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|7
1645073670000|2022-02-17 04:54:30|796.5|795.9|796.8|796.2|796.8|796.2|796.5|795.9|7
1645073680000|2022-02-17 04:54:40|797|796.4|797|796.4|797|796.4|797|796.4|1
1645073690000|2022-02-17 04:54:50|797.4|796.8|797.6|796.1|797.6|796.8|797.4|796.1|3
1645073700000|2022-02-17 04:55:00|797.4|796.4|797.5|796.9|797.5|796.9|797.3|796.4|1
1645073710000|2022-02-17 04:55:10|797.7|797.1|797.8|797.2|798.1|797.5|797.7|797|21
1645073720000|2022-02-17 04:55:20|798|797|797.8|797.2|798|797.2|797.8|797|7
1645073730000|2022-02-17 04:55:30|797.9|797.3|797.8|797.2|798|797.3|797.8|797|4
1645073740000|2022-02-17 04:55:40|798|797|797.7|797.1|798|797.1|797.6|797|3
1645073750000|2022-02-17 04:55:50|||||||||2
1645073760000|2022-02-17 04:56:00|798|797|798|797.4|798|797.4|797.8|797|7
1645073770000|2022-02-17 04:56:10|797.8|797.2|797.8|797.2|797.8|797.2|797.7|797.1|7
1645073780000|2022-02-17 04:56:20|798|797.4|798|797.4|798|797.4|797.8|797.2|2
1645073790000|2022-02-17 04:56:30|797.8|797.2|797.6|797|797.8|797.2|797.5|796.9|9
1645073800000|2022-02-17 04:56:40|797.7|797.1|797.6|797|797.7|797.1|797.6|797|4
1645073810000|2022-02-17 04:56:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645073820000|2022-02-17 04:57:00|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|6
1645073830000|2022-02-17 04:57:10|||||||||4
1645073860000|2022-02-17 04:57:40|||||||||1
1645073870000|2022-02-17 04:57:50|||||||||1
1645073880000|2022-02-17 04:58:00|797.1|796.5|796.9|796.3|797.1|796.5|796.9|796.3|8
1645073890000|2022-02-17 04:58:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|3
1645073900000|2022-02-17 04:58:20|796.9|796.3|797|796.4|797.1|796.4|796.9|796|2
1645073910000|2022-02-17 04:58:30|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|0
1645073930000|2022-02-17 04:58:50|797.2|796.6|796.8|796.2|797.2|796.6|796.8|796.2|5
1645073940000|2022-02-17 04:59:00|||||||||1
1645073950000|2022-02-17 04:59:10|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|1
1645073990000|2022-02-17 04:59:50|795|794|795.1|794.5|795.1|794.5|794.8|794|29
1645074000000|2022-02-17 05:00:00|795.2|794.6|795.2|794.6|795.3|794.7|795.2|794.6|5
1645074030000|2022-02-17 05:00:30|795.1|794.5|794.9|794.3|795.1|794.5|794.9|794.3|1
1645074060000|2022-02-17 05:01:00|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|0
1645074070000|2022-02-17 05:01:10|794.6|794|794.3|793.7|794.6|794|794.3|793.7|2
1645074080000|2022-02-17 05:01:20|794.2|793.6|794.1|793.5|794.4|793.6|793.7|793.1|4
1645074090000|2022-02-17 05:01:30|793.9|793.3|794.2|793.2|794.2|793.3|793.9|793.2|5
1645074100000|2022-02-17 05:01:40|793.9|792.9|794.2|793.2|794.2|793.2|793.8|792.9|21
1645074110000|2022-02-17 05:01:50|794.3|793.3|794.3|793.3|794.3|793.3|794.3|793.3|0
1645074120000|2022-02-17 05:02:00|794.1|793.5|793.9|793.3|794.1|793.5|793.9|793.3|2
1645074130000|2022-02-17 05:02:10|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|1
1645074140000|2022-02-17 05:02:20|794|793.4|794.1|793.5|794.1|793.5|794|793.4|0
1645074150000|2022-02-17 05:02:30|794.3|793.7|794.5|793.9|794.5|793.9|794.3|793.7|3
1645074160000|2022-02-17 05:02:40|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|0
1645074180000|2022-02-17 05:03:00|794.5|793.5|794.5|793.5|794.5|793.5|794.5|793.5|0
1645074190000|2022-02-17 05:03:10|794.3|793.7|794.4|793.8|794.6|794|794.3|793.7|2
1645074200000|2022-02-17 05:03:20|794.5|793.9|794.6|794|794.6|794|794.5|793.9|0
1645074220000|2022-02-17 05:03:40|794.7|794.1|794.6|794|794.7|794.1|794.6|794|1
1645074230000|2022-02-17 05:03:50|794.7|794.1|794.6|794|794.7|794.1|794.6|794|0
1645074240000|2022-02-17 05:04:00|||||||||1
1645074270000|2022-02-17 05:04:30|794.8|793.8|794.8|793.8|794.8|793.8|794.8|793.8|1
1645074400000|2022-02-17 05:06:40|794.5|793.9|794.8|793.8|794.8|793.9|794.5|793.8|1
1645074410000|2022-02-17 05:06:50|794.6|794|794.6|794|794.6|794|794.6|794|1
1645074420000|2022-02-17 05:07:00|794.8|793.8|794.1|793.5|794.8|793.8|794.1|793.5|0
1645074430000|2022-02-17 05:07:10|793.8|792.8|793.4|792.8|793.8|793|793.4|792.5|21
1645074440000|2022-02-17 05:07:20|793.7|792.7|793.7|792.7|793.7|792.8|793.4|792.7|6
1645074470000|2022-02-17 05:07:50|793.8|792.8|793.8|792.8|793.8|792.8|793.8|792.8|0
1645074490000|2022-02-17 05:08:10|793.6|793|794|793|794|793|793.6|793|0
1645074500000|2022-02-17 05:08:20|793.7|793.1|793.8|793.2|794|793.2|793.7|793|1
1645074510000|2022-02-17 05:08:30|794|793.4|793.8|793.2|794|793.4|793.8|793.2|0
1645074520000|2022-02-17 05:08:40|793.9|793.3|794.2|793.2|794.3|793.5|793.9|793.2|1
1645074530000|2022-02-17 05:08:50|794|793.4|794.1|793.5|794.1|793.5|794|793.4|0
1645074590000|2022-02-17 05:09:50|||||||||5
1645074600000|2022-02-17 05:10:00|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1645074620000|2022-02-17 05:10:20|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1645074640000|2022-02-17 05:10:40||792.8||792.8||792.8||792.8|5
1645074670000|2022-02-17 05:11:10|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|23
1645074710000|2022-02-17 05:11:50|794.3|793.7|794.4|793.8|794.4|793.8|794.3|793.7|0
1645074720000|2022-02-17 05:12:00|794.3|793.7|794.3|793.7|794.4|793.8|794.3|793.7|0
1645074750000|2022-02-17 05:12:30|794.2|793.6|794.1|793.5|794.2|793.6|794.1|793.5|2
1645074760000|2022-02-17 05:12:40|794.3|793.3|794.4|793.4|794.4|793.4|794.3|793.3|0
1645074770000|2022-02-17 05:12:50|794.3|793.3|794.4|793.4|794.4|793.4|794.3|793.3|0
1645074780000|2022-02-17 05:13:00|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1645074790000|2022-02-17 05:13:10|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|2
1645074800000|2022-02-17 05:13:20|||||||||2
1645074810000|2022-02-17 05:13:30|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|1
1645074820000|2022-02-17 05:13:40|795|794.4|795.2|794.6|795.2|794.6|795|794.4|22
1645074830000|2022-02-17 05:13:50|||||||||1
1645074850000|2022-02-17 05:14:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|4
1645074860000|2022-02-17 05:14:20|796.1|795.5|796.1|795.5|796.3|795.5|796.1|795.3|4
1645074870000|2022-02-17 05:14:30|796.3|795.3|796.3|795.3|796.3|795.5|796.1|795.3|0
1645074880000|2022-02-17 05:14:40|796.1|795.5|796.3|795.3|796.3|795.5|796.1|795.3|0
1645074890000|2022-02-17 05:14:50|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|1
1645074900000|2022-02-17 05:15:00|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|0
1645074920000|2022-02-17 05:15:20|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1645074930000|2022-02-17 05:15:30|796|795|796|795|796|795.2|795.8|795|0
1645074940000|2022-02-17 05:15:40|795.9|794.9|795.9|794.9|795.9|794.9|795.9|794.9|0
1645074950000|2022-02-17 05:15:50|795.7|795.1|795.6|795|795.7|795.1|795.6|795|0
1645074960000|2022-02-17 05:16:00|795.9|795.3|796.1|795.5|796.1|795.5|795.9|795.3|2
1645075030000|2022-02-17 05:17:10|||||||||2
1645075040000|2022-02-17 05:17:20|796.3|795.3|796.3|795.3|796.3|795.3|796.3|795.3|7
1645075050000|2022-02-17 05:17:30|796.1|795.5|796.4|795.8|796.4|795.8|796.1|795.5|4
1645075070000|2022-02-17 05:17:50|796.5|795.9|796.7|796.1|796.7|796.1|796.5|795.9|6
1645075080000|2022-02-17 05:18:00|796.9|796.3|796.6|796|796.9|796.3|796.6|796|9
1645075090000|2022-02-17 05:18:10|796.5|795.9|796.5|795.5|796.5|795.9|796.5|795.5|0
1645075100000|2022-02-17 05:18:20|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|4
1645075110000|2022-02-17 05:18:30|796|795.4|796.1|795.5|796.1|795.5|796|795.4|5
1645075140000|2022-02-17 05:19:00|796.3|795.3|795.6|795|796.3|795.5|795.6|795|10
1645075150000|2022-02-17 05:19:10|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|8
1645075160000|2022-02-17 05:19:20|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|5
1645075170000|2022-02-17 05:19:30|||||||||2
1645075180000|2022-02-17 05:19:40|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|1
1645075210000|2022-02-17 05:20:10|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645075220000|2022-02-17 05:20:20|795.2|794.6|795.2|794.6|795.2|794.6|795.1|794.5|0
1645075250000|2022-02-17 05:20:50|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|0
1645075260000|2022-02-17 05:21:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645075280000|2022-02-17 05:21:20|||||||||3
1645075290000|2022-02-17 05:21:30|795|794.4|794.8|794.2|795|794.4|794.7|794.1|2
1645075310000|2022-02-17 05:21:50|795|794.4|795|794.4|795|794.4|795|794.4|0
1645075320000|2022-02-17 05:22:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1645075360000|2022-02-17 05:22:40|795.2|794.5|794.8|794.2|795.2|794.5|794.8|794.2|1
1645075420000|2022-02-17 05:23:40|||||||||1
1645075430000|2022-02-17 05:23:50|||||||||1
1645075450000|2022-02-17 05:24:10|795.1|794.5|795|794|795.1|794.5|795|794|1
1645075460000|2022-02-17 05:24:20|795.2|794.2|795|794|795.3|794.3|794.9|794|1
1645075470000|2022-02-17 05:24:30|795.2|794.2|795.3|794.3|795.3|794.3|795|794|5
1645075480000|2022-02-17 05:24:40|795.1|794.5|795.5|794.5|795.5|794.5|795.1|794.5|0
1645075510000|2022-02-17 05:25:10|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1645075520000|2022-02-17 05:25:20|795.6|795|795.7|795.1|795.9|795.3|795.6|794.9|7
1645075530000|2022-02-17 05:25:30|795.9|795.3|795.9|795.3|795.9|795.3|795.7|795.1|0
1645075540000|2022-02-17 05:25:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|6
1645075560000|2022-02-17 05:26:00|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1645075600000|2022-02-17 05:26:40|795.9|795.3|796|795.4|796|795.4|795.9|795.3|6
1645075630000|2022-02-17 05:27:10||795||795||795||795|0
1645075640000|2022-02-17 05:27:20|795.9|794.9|795.9|794.9|795.9|794.9|795.9|794.9|0
1645075690000|2022-02-17 05:28:10|796|795|796|795|796|795|796|795|1
1645075710000|2022-02-17 05:28:30|||||||||1
1645075730000|2022-02-17 05:28:50|795.9|795.3|795.5|794.9|795.9|795.3|795.5|794.8|2
1645075760000|2022-02-17 05:29:20|795.6|795|795.6|795|795.6|795|795.6|795|0
1645075770000|2022-02-17 05:29:30|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|2
1645075790000|2022-02-17 05:29:50|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1645075800000|2022-02-17 05:30:00|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|2
1645075810000|2022-02-17 05:30:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1645075820000|2022-02-17 05:30:20|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645075830000|2022-02-17 05:30:30|794.9|794.3|794.7|794.1|794.9|794.3|794.7|794.1|0
1645075860000|2022-02-17 05:31:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645075890000|2022-02-17 05:31:30|795.1|794.5|795.5|794.5|795.5|794.7|795.1|794.5|3
1645075900000|2022-02-17 05:31:40|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|2
1645075910000|2022-02-17 05:31:50|795|794.4|795|794.4|795|794.4|795|794.4|4
1645075920000|2022-02-17 05:32:00|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|0
1645075930000|2022-02-17 05:32:10|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|2
1645075960000|2022-02-17 05:32:40|||||||||1
1645076000000|2022-02-17 05:33:20|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1645076010000|2022-02-17 05:33:30|795|794.4|795|794.4|795|794.4|795|794.4|0
1645076020000|2022-02-17 05:33:40|794.6|794|794.6|794|794.6|794|794.6|794|20
1645076030000|2022-02-17 05:33:50|794.7|794.1|794.6|794|794.7|794.1|794.6|794|1
1645076050000|2022-02-17 05:34:10|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|2
1645076060000|2022-02-17 05:34:20||793.5||793.5||793.5||793.5|0
1645076080000|2022-02-17 05:34:40|794.3|793.7|794.1|793.5|794.3|793.7|794.1|793.5|2
1645076090000|2022-02-17 05:34:50|793.7|793.1|793.1|792.5|793.7|793.1|793.1|792.5|24
1645076100000|2022-02-17 05:35:00|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|21
1645076110000|2022-02-17 05:35:10|793.6|793|793.6|793|793.6|793|793.6|793|4
1645076130000|2022-02-17 05:35:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1645076140000|2022-02-17 05:35:40|793.6|793|793.6|793|793.6|793|793.6|793|2
1645076150000|2022-02-17 05:35:50|793.4|792.8|793.3|792.7|793.5|792.9|793.3|792.7|1
1645076160000|2022-02-17 05:36:00|793.7||793.7||793.7||793.7||3
1645076170000|2022-02-17 05:36:10|793.4|792.8|793.5|792.9|793.5|792.9|793.2|792.6|6
1645076180000|2022-02-17 05:36:20|793.7|792.7|793.3|792.7|793.7|792.7|793.3|792.7|1
1645076190000|2022-02-17 05:36:30|||||||||1
1645076200000|2022-02-17 05:36:40|793.7|792.5|793.5|792.5|793.7|792.5|793.5|792.5|0
1645076220000|2022-02-17 05:37:00|793.7|792.7|793.7|792.7|793.7|792.7|793.7|792.7|0
1645076280000|2022-02-17 05:38:00|||||||||1
1645076290000|2022-02-17 05:38:10|||||||||2
1645076340000|2022-02-17 05:39:00|793.6|793|793.3|792.7|793.6|793|793.3|792.7|0
1645076350000|2022-02-17 05:39:10|793|792.4|792.8|792.2|793|792.4|792.7|792|4
1645076370000|2022-02-17 05:39:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1645076390000|2022-02-17 05:39:50|||||||||3
1645076410000|2022-02-17 05:40:10|793.7|792.7|793.6|793|793.7|793.1|793.6|792.7|9
1645076470000|2022-02-17 05:41:10|793.7|793.1|793.9|793.3|793.9|793.3|793.7|793.1|1
1645076500000|2022-02-17 05:41:40|794|793.4|794.1|793.5|794.1|793.5|794|793.4|0
1645076510000|2022-02-17 05:41:50|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|1
1645076520000|2022-02-17 05:42:00|||||||||1
1645076530000|2022-02-17 05:42:10|793.6|793|793.6|793|793.6|793|793.6|793|1
1645076540000|2022-02-17 05:42:20|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|0
1645076560000|2022-02-17 05:42:40|793.8||793.8||793.8||793.8||0
1645076620000|2022-02-17 05:43:40|793.4|792.9|793.5|792.9|793.5|792.9|793.4|792.9|0
1645076750000|2022-02-17 05:45:50|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1645076760000|2022-02-17 05:46:00|793.5|792.9|793.1|792.5|793.5|792.9|793.1|792.5|10
1645076770000|2022-02-17 05:46:10|793|792.4|793|792.4|793|792.4|793|792.4|1
1645076790000|2022-02-17 05:46:30|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|0
1645076810000|2022-02-17 05:46:50|792.7|792.1|792.5|791.9|792.7|792.1|792.5|791.9|1
1645076820000|2022-02-17 05:47:00|792.7|792.1|793.4|792.8|793.4|792.8|792.7|792.1|3
1645076850000|2022-02-17 05:47:30|793.2|792.6|792.5|791.9|793.2|792.6|792.5|791.9|7
1645076860000|2022-02-17 05:47:40|792.6|792|792.5|791.9|792.8|792|792.5|791.8|0
1645076870000|2022-02-17 05:47:50|792.2|791.6|793.2|792.2|793.2|792.2|792.2|791.6|1
1645076880000|2022-02-17 05:48:00|793|792.4|793.2|792.2|793.2|792.4|793|792.2|0
1645076890000|2022-02-17 05:48:10|792.5|791.9|792.2|791.6|792.5|791.9|792.2|791.6|0
1645076900000|2022-02-17 05:48:20|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|13
1645076910000|2022-02-17 05:48:30|792.5|791.9|792.4|791.8|792.5|791.9|792.4|791.8|9
1645076930000|2022-02-17 05:48:50|792|791.4|791.5|790.9|792|791.4|791.5|790.9|3
1645076940000|2022-02-17 05:49:00|791.6|791|791.8|791.2|791.8|791.2|791.4|790.8|1
1645076950000|2022-02-17 05:49:10|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1645077000000|2022-02-17 05:50:00|791.6|791|792.2|791.2|792.2|791.4|791.6|791|2
1645077010000|2022-02-17 05:50:10||791.6||791.6||791.6||791.6|0
1645077020000|2022-02-17 05:50:20|792.3|791.3|792.2|791.6|792.3|791.6|792.1|791.3|1
1645077040000|2022-02-17 05:50:40|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|1
1645077060000|2022-02-17 05:51:00|792.2|791.6|792.4|791.8|792.4|791.8|792.2|791.4|5
1645077070000|2022-02-17 05:51:10|792.5|791.9|792.8|791.8|792.8|791.9|792.5|791.8|0
1645077150000|2022-02-17 05:52:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|13
1645077170000|2022-02-17 05:52:50|||||||||2
1645077200000|2022-02-17 05:53:20|793.7|793.1|793.7|793.1|793.8|793.2|793.7|793.1|6
1645077210000|2022-02-17 05:53:30|||||||||1
1645077230000|2022-02-17 05:53:50|794|793.4|794.1|793.5|794.1|793.5|794|793.4|0
1645077260000|2022-02-17 05:54:20|794.4|793.8|793.6|793|794.4|793.8|793.6|793|4
1645077300000|2022-02-17 05:55:00|794|793.4|794|793.4|794|793.4|794|793.4|0
1645077330000|2022-02-17 05:55:30|794.4|793.8|794.5|793.9|794.5|793.9|794.4|793.8|4
1645077340000|2022-02-17 05:55:40|794.3|793.7|794.6|794|794.6|794|794.3|793.7|17
1645077350000|2022-02-17 05:55:50|794.9|794.3|795|794.4|795|794.4|794.9|794.3|40
1645077370000|2022-02-17 05:56:10|795.2|794.2|795.2|794.2|795.2|794.2|795.2|794.2|1
1645077410000|2022-02-17 05:56:50|795|794.4|795|794|795.2|794.6|795|794|2
1645077420000|2022-02-17 05:57:00|||||||||1
1645077430000|2022-02-17 05:57:10|794.8|793.8|794.4|793.8|794.8|793.8|794.4|793.8|0
1645077450000|2022-02-17 05:57:30|||||||||1
1645077470000|2022-02-17 05:57:50|||||||||2
1645077480000|2022-02-17 05:58:00|793.9|793.3|794|793|794|793.3|793.9|793|7
1645077490000|2022-02-17 05:58:10|793.9|792.9|793.9|792.9|793.9|792.9|793.9|792.9|0
1645077510000|2022-02-17 05:58:30|793.7|793.1|793.6|793|793.7|793.1|793.6|793|2
1645077590000|2022-02-17 05:59:50|||||||||1
1645077600000|2022-02-17 06:00:00|793.5|792.9|794|793.4|794|793.4|793.5|792.9|1
1645077650000|2022-02-17 06:00:50|794.1|793.5|794.2|793.6|794.2|793.6|794.1|793.5|3
1645077660000|2022-02-17 06:01:00|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645077720000|2022-02-17 06:02:00|||||||||1
1645077730000|2022-02-17 06:02:10|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1645077770000|2022-02-17 06:02:50|794.4|793.8|794.8|793.8|794.8|793.8|794.4|793.8|0
1645077830000|2022-02-17 06:03:50|794.6|794|794.7|793.7|794.7|794|794.6|793.7|1
1645077840000|2022-02-17 06:04:00|794.8|793.8|794.8|793.8|794.8|793.8|794.8|793.8|0
1645077850000|2022-02-17 06:04:10|794.6|794|794.7|794.1|794.7|794.1|794.6|794|1
1645077860000|2022-02-17 06:04:20|794.6|794|794.6|794|794.6|794|794.6|794|1
1645077870000|2022-02-17 06:04:30|||||||||1
1645077950000|2022-02-17 06:05:50|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645077980000|2022-02-17 06:06:20|||||||||1
1645078000000|2022-02-17 06:06:40|795|794.4|794.9|794.3|795|794.4|794.9|794.3|2
1645078010000|2022-02-17 06:06:50|795|794.4|795|794.4|795|794.4|795|794.4|0
1645078040000|2022-02-17 06:07:20|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|6
1645078050000|2022-02-17 06:07:30|795|794.4|795|794.4|795.2|794.4|795|794.2|2
1645078080000|2022-02-17 06:08:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|2
1645078130000|2022-02-17 06:08:50|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|8
1645078140000|2022-02-17 06:09:00|795.7|795.1|794.9|794.3|795.7|795.1|794.9|794.3|1
1645078150000|2022-02-17 06:09:10|795|794.4|794.9|794.3|795|794.4|794.9|794.3|0
1645078160000|2022-02-17 06:09:20|794.8|794.2|794.8|794.2|794.8|794.2|794.7|794.1|1
1645078190000|2022-02-17 06:09:50|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|1
1645078200000|2022-02-17 06:10:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|2
1645078210000|2022-02-17 06:10:10|795.2|794.6|794.9|794.3|795.3|794.6|794.9|794.3|1
1645078310000|2022-02-17 06:11:50|795|794.4|795.1|794.5|795.1|794.5|795|794.4|0
1645078320000|2022-02-17 06:12:00|795.2|794.6|795.4|794.8|795.4|794.8|795.2|794.6|5
1645078340000|2022-02-17 06:12:20|795.5|794.9|795.1|794.5|795.5|794.9|795.1|794.5|1
1645078350000|2022-02-17 06:12:30|795.4|794.4|795.4|794.4|795.4|794.4|795.4|794.4|0
1645078370000|2022-02-17 06:12:50|795.5|794.5|795.2|794.6|795.5|794.6|795.1|794.5|0
1645078380000|2022-02-17 06:13:00|||||||||1
1645078420000|2022-02-17 06:13:40|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|4
1645078430000|2022-02-17 06:13:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1645078490000|2022-02-17 06:14:50|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|5
1645078500000|2022-02-17 06:15:00|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|12
1645078530000|2022-02-17 06:15:30|794.6|794|794.6|794|794.6|794|794.6|794|0
1645078560000|2022-02-17 06:16:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645078570000|2022-02-17 06:16:10|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|1
1645078580000|2022-02-17 06:16:20|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645078620000|2022-02-17 06:17:00|||||||||1
1645078630000|2022-02-17 06:17:10|794.6|794|794.6|794|794.6|794|794.6|794|0
1645078800000|2022-02-17 06:20:00|||||||||1
1645078810000|2022-02-17 06:20:10|794.7|794.1|795.1|794.5|795.2|794.6|794.7|794.1|4
1645078870000|2022-02-17 06:21:10|||||||||1
1645078900000|2022-02-17 06:21:40|795.2|794.6|795.2|794.6|795.3|794.7|795.2|794.6|1
1645078910000|2022-02-17 06:21:50|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|1
1645078980000|2022-02-17 06:23:00|||||||||1
1645079000000|2022-02-17 06:23:20|795.2|794.2|795.2|794.2|795.2|794.2|795.2|794.2|1
1645079020000|2022-02-17 06:23:40|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1645079030000|2022-02-17 06:23:50|795|794.4|795|794.4|795|794.4|795|794.4|0
1645079050000|2022-02-17 06:24:10|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1645079070000|2022-02-17 06:24:30|795|794.4|795|794.4|795|794.4|795|794.4|0
1645079080000|2022-02-17 06:24:40|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645079090000|2022-02-17 06:24:50|794.7|794.1|794.6|794|794.7|794.1|794.6|794|0
1645079130000|2022-02-17 06:25:30|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645079140000|2022-02-17 06:25:40|794.6|794|794.6|794|794.7|794.1|794.6|794|0
1645079150000|2022-02-17 06:25:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1645079170000|2022-02-17 06:26:10|794.9|794.3|795|794.4|795|794.4|794.9|794.3|1
1645079180000|2022-02-17 06:26:20|794.9|794.3|795|794.4|795|794.4|794.9|794.3|0
1645079210000|2022-02-17 06:26:50||794||794||794||794|0
1645079220000|2022-02-17 06:27:00|794.9|794.3|795|794.4|795|794.4|794.9|794.3|0
1645079240000|2022-02-17 06:27:20|794.9|794.3|795|794.4|795|794.4|794.9|794.3|0
1645079260000|2022-02-17 06:27:40|795.1|794.5|795|794.4|795.1|794.5|795|794.4|0
1645079280000|2022-02-17 06:28:00|794.9|794.3|795|794.4|795|794.4|794.9|794.3|0
1645079300000|2022-02-17 06:28:20|795.1|794.5|795|794.4|795.1|794.5|794.9|794.3|1
1645079320000|2022-02-17 06:28:40||794||794||794||794|0
1645079340000|2022-02-17 06:29:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645079350000|2022-02-17 06:29:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645079370000|2022-02-17 06:29:30|795|794.4|795|794.4|795|794.4|795|794.4|1
1645079380000|2022-02-17 06:29:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645079390000|2022-02-17 06:29:50|795.2|794.6|795.8|794.8|795.8|795.1|795.2|794.6|3
1645079400000|2022-02-17 06:30:00|795.6|795|795.7|795.1|796|795.4|795.5|794.9|27
1645079410000|2022-02-17 06:30:10|795.1|794.5|795.2|794.6|795.2|794.6|795.1|794.5|3
1645079430000|2022-02-17 06:30:30|795.5|794.9|794.9|794.3|795.5|794.9|794.9|794.3|15
1645079440000|2022-02-17 06:30:40|795|794.4|794.7|794.1|795.1|794.5|794.6|794|5
1645079460000|2022-02-17 06:31:00|794.6|794|794.6|794|794.6|794|794.6|794|0
1645079470000|2022-02-17 06:31:10|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645079480000|2022-02-17 06:31:20|794.6|794|794.6|794|794.6|794|794.6|794|2
1645079510000|2022-02-17 06:31:50|||||||||1
1645079520000|2022-02-17 06:32:00|794.7|794.1|795|794.4|795|794.4|794.7|794.1|4
1645079540000|2022-02-17 06:32:20|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|5
1645079550000|2022-02-17 06:32:30|794.6|794|794.5|793.9|794.6|794|794.5|793.9|2
1645079570000|2022-02-17 06:32:50|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1645079580000|2022-02-17 06:33:00|794|793.4|793.2|792.6|794|793.4|793.2|792.6|14
1645079590000|2022-02-17 06:33:10|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|4
1645079600000|2022-02-17 06:33:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1645079610000|2022-02-17 06:33:30|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|7
1645079630000|2022-02-17 06:33:50|794.2|793.6|794.2|793.6|794.3|793.6|794.2|793.2|16
1645079640000|2022-02-17 06:34:00|794.5|793.9|794|793.4|794.5|793.9|794|793.4|6
1645079650000|2022-02-17 06:34:10|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1645079660000|2022-02-17 06:34:20|794|793.4|793.9|793.3|794.2|793.4|793.9|793.2|0
1645079670000|2022-02-17 06:34:30|794|793.4|794|793.4|794|793.4|794|793.4|0
1645079700000|2022-02-17 06:35:00|794.1|793.5|794.3|793.3|794.3|793.5|794.1|793.3|1
1645079710000|2022-02-17 06:35:10|793.9|793.2|794.2|793.2|794.3|793.2|793.9|793.2|1
1645079720000|2022-02-17 06:35:20|794.3|793.3|794.2|793.2|794.3|793.3|794.2|793.2|0
1645079730000|2022-02-17 06:35:30|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1645079740000|2022-02-17 06:35:40|794.2|793.2|794|793.4|794.2|793.5|793.9|793.2|0
1645079750000|2022-02-17 06:35:50|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645079770000|2022-02-17 06:36:10|793.9|793.3|794|793.4|794|793.4|793.9|793.3|1
1645079780000|2022-02-17 06:36:20|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|0
1645079790000|2022-02-17 06:36:30|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|2
1645079820000|2022-02-17 06:37:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1645079840000|2022-02-17 06:37:20|793.6|793|793.6|793|793.6|793|793.6|793|5
1645079850000|2022-02-17 06:37:30|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|1
1645079860000|2022-02-17 06:37:40|793.6|793|793.3|792.7|793.6|793|793.3|792.7|13
1645079880000|2022-02-17 06:38:00|793.6|793|793.5|792.9|793.6|793|793.5|792.9|0
1645079890000|2022-02-17 06:38:10|793.8|792.8|793.8|792.8|793.8|792.8|793.8|792.8|0
1645079920000|2022-02-17 06:38:40|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645079940000|2022-02-17 06:39:00|794|793.4|794|793.4|794|793.4|794|793.4|1
1645079950000|2022-02-17 06:39:10|||||||||1
1645079960000|2022-02-17 06:39:20|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645079980000|2022-02-17 06:39:40|794.3|793.7|794.2|793.6|794.3|793.7|794.2|793.6|1
1645079990000|2022-02-17 06:39:50|794.1|793.5|794.2|793.6|794.3|793.7|794.1|793.5|0
1645080000000|2022-02-17 06:40:00|794|793.4|794|793.4|794|793.4|794|793.4|9
1645080010000|2022-02-17 06:40:10|793.9|793.3|793.8|793.2|794|793.3|793.7|793|0
1645080020000|2022-02-17 06:40:20|793.7|793.1|793.8|792.8|793.8|793.1|793.7|792.8|1
1645080030000|2022-02-17 06:40:30|793.7|792.7|793.5|792.9|793.7|792.9|793.5|792.7|0
1645080050000|2022-02-17 06:40:50|||||||||2
1645080070000|2022-02-17 06:41:10|793.1|792.5|793|792.4|793.1|792.5|793|792.4|2
1645080080000|2022-02-17 06:41:20|793.1|792.5|793|792.4|793.1|792.5|793|792.4|1
1645080090000|2022-02-17 06:41:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1645080100000|2022-02-17 06:41:40|||||||||1
1645080120000|2022-02-17 06:42:00|793.2|792.6|793.5|792.5|793.5|792.7|793.2|792.5|1
1645080130000|2022-02-17 06:42:10|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|0
1645080140000|2022-02-17 06:42:20|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|0
1645080160000|2022-02-17 06:42:40|793.1|792.5|792.8|792.2|793.2|792.6|792.8|792.2|3
1645080220000|2022-02-17 06:43:40|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|0
1645080230000|2022-02-17 06:43:50|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|0
1645080240000|2022-02-17 06:44:00|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|5
1645080270000|2022-02-17 06:44:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1645080290000|2022-02-17 06:44:50|792.9|792.3|793|792.4|793|792.4|792.9|792.3|2
1645080330000|2022-02-17 06:45:30|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|3
1645080340000|2022-02-17 06:45:40|793.4|792.4|793.4|792.8|793.4|792.8|793.4|792.4|1
1645080360000|2022-02-17 06:46:00|793.8||793.8||793.8||793.8||1
1645080400000|2022-02-17 06:46:40|793.6|793|793.4|792.8|793.6|793|793.4|792.8|2
1645080420000|2022-02-17 06:47:00|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1645080440000|2022-02-17 06:47:20|793.6|793|793.6|793|793.6|793|793.6|793|0
1645080450000|2022-02-17 06:47:30|793.3|792.7|793.5|792.5|793.5|792.7|793.3|792.5|0
1645080460000|2022-02-17 06:47:40|793.7|792.7|793.5|792.9|793.7|792.9|793.5|792.7|0
1645080480000|2022-02-17 06:48:00|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|0
1645080490000|2022-02-17 06:48:10|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1645080520000|2022-02-17 06:48:40|793.1|792.5|792.8|792.2|793.1|792.5|792.8|792.2|0
1645080530000|2022-02-17 06:48:50|793|792.4|793|792.4|793.1|792.5|793|792.4|0
1645080540000|2022-02-17 06:49:00|793.2|792.6|793.6|793|793.6|793|793.2|792.6|0
1645080560000|2022-02-17 06:49:20|793.9|793.3|794|793.4|794|793.4|793.9|793.3|3
1645080580000|2022-02-17 06:49:40|793.9|793.3|794|793.4|794|793.4|793.9|793.3|0
1645080590000|2022-02-17 06:49:50|||||||||1
1645080660000|2022-02-17 06:51:00|||||||||1
1645080720000|2022-02-17 06:52:00|793.9|793.3|794.1|793.5|794.1|793.5|793.9|793.3|2
1645080730000|2022-02-17 06:52:10|794.2|793.6|794.1|793.5|794.2|793.6|794.1|793.5|3
1645080740000|2022-02-17 06:52:20|794.2|793.6|793.7|793.1|794.2|793.6|793.7|793.1|4
1645080810000|2022-02-17 06:53:30|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|1
1645080820000|2022-02-17 06:53:40|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|2
1645080830000|2022-02-17 06:53:50|793.6|793|793.6|793|793.6|793|793.6|793|2
1645080840000|2022-02-17 06:54:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1645080900000|2022-02-17 06:55:00|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645080920000|2022-02-17 06:55:20|794|793.4|794|793.4|794|793.4|794|793.4|0
1645080930000|2022-02-17 06:55:30|793.7|793.1|793.8|793.2|793.8|793.2|793.7|793.1|2
1645080950000|2022-02-17 06:55:50|794|793.4|794|793.4|794|793.4|794|793.4|0
1645080960000|2022-02-17 06:56:00|794.1|793.5|794.3|793.7|794.3|793.7|794.1|793.5|0
1645081020000|2022-02-17 06:57:00|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645081080000|2022-02-17 06:58:00|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|1
1645081170000|2022-02-17 06:59:30|794.2|793.6|793.8|793.2|794.2|793.6|793.8|793.2|2
1645081190000|2022-02-17 06:59:50|793.6|793|793.6|793|793.6|793|793.6|793|0
1645081200000|2022-02-17 07:00:00|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|1
1645081220000|2022-02-17 07:00:20|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1645081230000|2022-02-17 07:00:30|793.6|793|793.5|792.9|793.8|793|793.4|792.8|0
1645081240000|2022-02-17 07:00:40|793.6|793|793.6|793|793.6|793|793.6|793|0
1645081250000|2022-02-17 07:00:50|793.5|792.9|793.3|792.7|793.5|792.9|793.2|792.6|3
1645081290000|2022-02-17 07:01:30|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|0
1645081340000|2022-02-17 07:02:20|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1645081350000|2022-02-17 07:02:30|793.3|792.7|792.6|792|793.3|792.7|792.6|792|4
1645081360000|2022-02-17 07:02:40|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1645081370000|2022-02-17 07:02:50|793|792.4|792.9|792.3|793|792.4|792.9|792.3|0
1645081380000|2022-02-17 07:03:00|793|792.4|793|792.4|793|792.4|793|792.4|4
1645081410000|2022-02-17 07:03:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1645081420000|2022-02-17 07:03:40|793.3|792.7|793.3|792.7|793.4|792.8|793.3|792.7|1
1645081430000|2022-02-17 07:03:50|793.2|792.6|793.1|792.5|793.2|792.6|793.1|792.5|3
1645081440000|2022-02-17 07:04:00|792.7|792.1|793|792.4|793.2|792.4|792.7|792.1|18
1645081450000|2022-02-17 07:04:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1645081460000|2022-02-17 07:04:20|793|792.4|793|792.4|793|792.4|793|792|0
1645081470000|2022-02-17 07:04:30|793.1|792.5|792.8|792.2|793.1|792.5|792.8|792.2|0
1645081500000|2022-02-17 07:05:00|792.6|792|792.7|792.1|792.7|792.1|792.6|792|0
1645081510000|2022-02-17 07:05:10|792.9|792.3|793|792.4|793|792.4|792.9|792.3|1
1645081550000|2022-02-17 07:05:50|793.2|792.2|793.2|792.2|793.2|792.2|793.2|792.2|2
1645081560000|2022-02-17 07:06:00|793.3|792.3|793.1|792.5|793.3|792.5|793.1|792.3|0
1645081570000|2022-02-17 07:06:10|793.2|792.6|793.5|792.9|793.5|792.9|793.2|792.6|8
1645081580000|2022-02-17 07:06:20|793.4|792.8|793.1|792.5|793.4|792.8|792.9|792.3|0
1645081610000|2022-02-17 07:06:50|793|792.4|793|792.4|793|792.4|793|792.4|0
1645081620000|2022-02-17 07:07:00|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|1
1645081630000|2022-02-17 07:07:10|793.5|792.9|793.6|793|794|793.2|793.5|792.8|2
1645081650000|2022-02-17 07:07:30|793.7|793.1|793.7|793.1|793.8|793.2|793.7|793.1|5
1645081660000|2022-02-17 07:07:40|793.8|793.2|794|793|794|793.2|793.8|793|2
1645081680000|2022-02-17 07:08:00|793.9|793.3|793.8|793.2|793.9|793.3|793.7|793.1|1
1645081720000|2022-02-17 07:08:40|794|793.4|794.8|793.8|794.8|793.8|794|793.4|3
1645081730000|2022-02-17 07:08:50|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645081740000|2022-02-17 07:09:00|794.4|793.8|794.1|793.5|794.8|794|794.1|793.5|2
1645081750000|2022-02-17 07:09:10|794.2|793.6|794.1|793.5|794.3|793.7|794|793.4|0
1645081760000|2022-02-17 07:09:20|793.9|793.3|794|793.4|794|793.4|793.9|793.3|10
1645081770000|2022-02-17 07:09:30|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1645081780000|2022-02-17 07:09:40|794|793.4|794|793.4|794|793.4|794|793.4|0
1645081790000|2022-02-17 07:09:50|793.9|793.3|793.9|793.3|794|793.4|793.9|793.3|0
1645081800000|2022-02-17 07:10:00|794|793.4|794|793.4|794|793.4|794|793.4|3
1645081820000|2022-02-17 07:10:20|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645081830000|2022-02-17 07:10:30|793.8|793.2|793.8|793.2|793.8|793.2|793.6|793|21
1645081850000|2022-02-17 07:10:50|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645081860000|2022-02-17 07:11:00|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|14
1645081900000|2022-02-17 07:11:40|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|6
1645081910000|2022-02-17 07:11:50|793.6|793|793.8|792.8|793.8|793|793.6|792.8|1
1645081920000|2022-02-17 07:12:00|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645081940000|2022-02-17 07:12:20|793.8|793.2|793.7|793.1|793.8|793.2|793.7|793.1|0
1645081950000|2022-02-17 07:12:30|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1645081960000|2022-02-17 07:12:40|793.9|793.3|794|793.4|794|793.4|793.9|793.3|0
1645081970000|2022-02-17 07:12:50|793.9|793.3|793.4|792.8|793.9|793.3|793.4|792.8|2
1645081980000|2022-02-17 07:13:00|793.8|793|793.6|793|793.8|793|793.6|793|1
1645082000000|2022-02-17 07:13:20|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1645082010000|2022-02-17 07:13:30|793.6|793|793.6|793|793.6|793|793.6|793|1
1645082050000|2022-02-17 07:14:10|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|1
1645082080000|2022-02-17 07:14:40|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|0
1645082090000|2022-02-17 07:14:50|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1645082110000|2022-02-17 07:15:10|793|792.4|793|792.4|793|792.4|793|792.4|0
1645082140000|2022-02-17 07:15:40|792.9|792.3|792.9|792.3|792.9|792.3|792.9|792.3|1
1645082190000|2022-02-17 07:16:30|793|792.4|793|792.4|793|792.4|793|792.4|100
1645082200000|2022-02-17 07:16:40|||||||||3
1645082210000|2022-02-17 07:16:50|||||||||1
1645082230000|2022-02-17 07:17:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1645082270000|2022-02-17 07:17:50|||||||||1
1645082300000|2022-02-17 07:18:20|||||||||1
1645082330000|2022-02-17 07:18:50|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|7
1645082340000|2022-02-17 07:19:00|793.5|792.5|793.5|792.9|793.5|792.9|793.4|792.5|1
1645082360000|2022-02-17 07:19:20|793.6|793|793.6|793|793.6|793|793.6|793|0
1645082380000|2022-02-17 07:19:40|794|793.4|794.7|794.1|794.7|794.1|794|793.4|18
1645082390000|2022-02-17 07:19:50|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|1
1645082400000|2022-02-17 07:20:00|794.2|793.6|794.2|793.6|794.3|793.7|794.1|793.3|2
1645082410000|2022-02-17 07:20:10|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645082450000|2022-02-17 07:20:50|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|1
1645082490000|2022-02-17 07:21:30|794.4|793.8|794.6|794|794.9|794|794.4|793.8|1
1645082500000|2022-02-17 07:21:40|794.8|794.2|794.6|794|794.8|794.2|794.6|794|1
1645082520000|2022-02-17 07:22:00|794.5|793.9|794.8|793.8|794.8|793.9|794.5|793.8|1
1645082530000|2022-02-17 07:22:10|794.9|793.9|795|794|795|794|794.8|793.8|9
1645082550000|2022-02-17 07:22:30|794.9|794.3|795.1|794.5|795.1|794.5|794.9|794.3|1
1645082560000|2022-02-17 07:22:40|795|794.4|795|794.4|795|794.4|795|794.4|1
1645082570000|2022-02-17 07:22:50|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|1
1645082580000|2022-02-17 07:23:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645082590000|2022-02-17 07:23:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1645082610000|2022-02-17 07:23:30|795.5|794.9|795.6|795|795.6|795|795.5|794.9|2
1645082620000|2022-02-17 07:23:40|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1645082640000|2022-02-17 07:24:00|||||||||3
1645082650000|2022-02-17 07:24:10|795.5|794.9|795.6|795|795.6|795|795.5|794.9|0
1645082660000|2022-02-17 07:24:20|795.5|794.9|795.6|795|795.6|795|795.5|794.9|0
1645082670000|2022-02-17 07:24:30|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|0
1645082690000|2022-02-17 07:24:50|795.6|795|795.6|795|795.6|795|795.6|795|0
1645082750000|2022-02-17 07:25:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1645082760000|2022-02-17 07:26:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1645082810000|2022-02-17 07:26:50|795.2|794.6|795.3|794.7|795.4|794.8|795.2|794.6|1
1645082840000|2022-02-17 07:27:20|795|794.4|794.8|794.2|795|794.4|794.8|794.2|3
1645082860000|2022-02-17 07:27:40|795|794.4|795|794.4|795|794.4|795|794.4|0
1645082870000|2022-02-17 07:27:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645082940000|2022-02-17 07:29:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645082980000|2022-02-17 07:29:40|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1645083000000|2022-02-17 07:30:00|794.8|794.2|795|794|795|794.4|794.8|794|2
1645083010000|2022-02-17 07:30:10|794.8|794.2|795|794.4|795|794.4|794.8|794.2|0
1645083020000|2022-02-17 07:30:20|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|0
1645083030000|2022-02-17 07:30:30|794.6|794|794.8|793.8|794.8|794|794.6|793.8|1
1645083070000|2022-02-17 07:31:10|794.6|794|794.7|794.1|794.7|794.1|794.6|794|0
1645083080000|2022-02-17 07:31:20|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|4
1645083100000|2022-02-17 07:31:40|795.3|794.3|794.9|794.3|795.3|794.3|794.9|794.3|11
1645083120000|2022-02-17 07:32:00|795|794.4|795.1|794.5|795.1|794.5|795|794.4|1
1645083180000|2022-02-17 07:33:00|795.5|794.8|795.4|794.8|795.5|794.8|795.4|794.8|1
1645083190000|2022-02-17 07:33:10|795.5|794.5|795.3|794.7|795.5|794.7|795.3|794.5|1
1645083200000|2022-02-17 07:33:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1645083210000|2022-02-17 07:33:30|795.1|794.5|795.3|794.3|795.3|794.5|795.1|794.3|0
1645083230000|2022-02-17 07:33:50|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645083240000|2022-02-17 07:34:00|795.3|794.3|795.4|794.4|795.4|794.4|795.3|794.3|0
1645083290000|2022-02-17 07:34:50|||||||||1
1645083300000|2022-02-17 07:35:00|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|1
1645083320000|2022-02-17 07:35:20|795.5|794.5|795.3|794.7|795.5|794.7|795.3|794.5|1
1645083390000|2022-02-17 07:36:30|795|794.4|795|794.4|795|794.4|795|794.4|4
1645083400000|2022-02-17 07:36:40|794.7|794.1|794.6|794|794.8|794.2|794.6|794|0
1645083410000|2022-02-17 07:36:50|794.5|793.5|794.4|793.8|794.5|793.8|794.3|793.5|0
1645083420000|2022-02-17 07:37:00|794.6|794|794.6|794|794.8|794|794.6|793.8|1
1645083450000|2022-02-17 07:37:30|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|1
1645083460000|2022-02-17 07:37:40|794.8|794.2|794.5|793.9|794.8|794.2|794.5|793.9|0
1645083530000|2022-02-17 07:38:50|794.8|793.8|794.8|793.8|794.8|793.8|794.8|793.8|0
1645083560000|2022-02-17 07:39:20|794.5|793.9|794.3|793.7|794.5|793.9|794.3|793.7|0
1645083590000|2022-02-17 07:39:50|794.1|793.5|794|793|794.1|793.5|793.9|793|2
1645083610000|2022-02-17 07:40:10|||||||||1
1645083640000|2022-02-17 07:40:40|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1645083710000|2022-02-17 07:41:50|794.3|793.7|794.5|793.5|794.5|793.7|794.3|793.5|1
1645083740000|2022-02-17 07:42:20|794.6|794|794.6|794|794.6|794|794.6|794|0
1645083750000|2022-02-17 07:42:30|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645083780000|2022-02-17 07:43:00|794.6|794|794.6|794|794.6|794|794.6|794|0
1645083790000|2022-02-17 07:43:10|794.5|793.9|794.3|793.7|794.5|793.9|794.3|793.7|1
1645083810000|2022-02-17 07:43:30|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1645083820000|2022-02-17 07:43:40|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645083840000|2022-02-17 07:44:00|794.2|793.6|794.2|793.6|794.3|793.7|794.2|793.6|1
1645083860000|2022-02-17 07:44:20|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1645083870000|2022-02-17 07:44:30|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1645083880000|2022-02-17 07:44:40|794.3|793.7|794.1|793.5|794.3|793.7|794.1|793.5|0
1645083890000|2022-02-17 07:44:50|794.2|793.6|794.1|793.5|794.2|793.6|794.1|793.5|0
1645083910000|2022-02-17 07:45:10|794.3|793.3|794|793.4|794.3|793.5|794|793.3|0
1645083960000|2022-02-17 07:46:00|794.3|793.7|794.2|793.6|794.3|793.7|794.2|793.6|0
1645084020000|2022-02-17 07:47:00|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1645084080000|2022-02-17 07:48:00|794.6|794|794.7|794.1|794.7|794.1|794.6|794|1
1645084110000|2022-02-17 07:48:30|||||||||1
1645084120000|2022-02-17 07:48:40|794|793.4|794|793.4|794|793.4|794|793.4|3
1645084130000|2022-02-17 07:48:50|||||||||1
1645084170000|2022-02-17 07:49:30|793.7|793.1|794|793.4|794.1|793.5|793.7|793.1|1
1645084200000|2022-02-17 07:50:00|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|1
1645084210000|2022-02-17 07:50:10|794.1|793.5|794|793.4|794.1|793.5|794|793.4|0
1645084230000|2022-02-17 07:50:30|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|1
1645084260000|2022-02-17 07:51:00|794.1|793.5|794|793.4|794.1|793.5|794|793.4|2
1645084270000|2022-02-17 07:51:10|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645084280000|2022-02-17 07:51:20|794.3|793.3|794.5|793.5|794.7|793.7|794.3|793.3|0
1645084290000|2022-02-17 07:51:30|794.4|793.8|794.2|793.6|794.5|793.9|794.2|793.6|0
1645084300000|2022-02-17 07:51:40|794.4|793.8|794.5|793.9|794.5|793.9|794.4|793.8|0
1645084310000|2022-02-17 07:51:50|794.6|794|794.6|794|794.6|794|794.6|794|0
1645084320000|2022-02-17 07:52:00|||||||||1
1645084330000|2022-02-17 07:52:10|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645084360000|2022-02-17 07:52:40|794.6|794|794.6|794|794.6|794|794.6|794|0
1645084380000|2022-02-17 07:53:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|1
1645084390000|2022-02-17 07:53:10|794.9|794.3|795|794.4|795|794.4|794.9|794.3|1
1645084400000|2022-02-17 07:53:20|794.9|794.3|795|794.4|795|794.4|794.9|794.3|1
1645084420000|2022-02-17 07:53:40|794.9|794.3|795|794.4|795|794.4|794.9|794.3|0
1645084430000|2022-02-17 07:53:50|794.9|794.3|795|794.4|795|794.4|794.9|794.3|0
1645084460000|2022-02-17 07:54:20|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|0
1645084470000|2022-02-17 07:54:30|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645084480000|2022-02-17 07:54:40|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1645084500000|2022-02-17 07:55:00|||||||||1
1645084530000|2022-02-17 07:55:30|795.1|794.5|795|794.4|795.1|794.5|795|794.4|2
1645084540000|2022-02-17 07:55:40|794.8|794.2|795|794.4|795|794.4|794.8|794.2|0
1645084550000|2022-02-17 07:55:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645084560000|2022-02-17 07:56:00|795.1|794.5|794.8|794.2|795.1|794.5|794.8|794.2|1
1645084590000|2022-02-17 07:56:30|794.9|794.3|795|794.4|795.1|794.5|794.9|794.3|0
1645084620000|2022-02-17 07:57:00|||||||||1
1645084670000|2022-02-17 07:57:50|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|1
1645084680000|2022-02-17 07:58:00|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|3
1645084690000|2022-02-17 07:58:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1645084720000|2022-02-17 07:58:40|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1645084740000|2022-02-17 07:59:00|||||||||4
1645084750000|2022-02-17 07:59:10|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|2
1645084800000|2022-02-17 08:00:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|1
1645084810000|2022-02-17 08:00:10|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|0
1645084820000|2022-02-17 08:00:20|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|47
1645084830000|2022-02-17 08:00:30|794.5|793.9|794.5|793.9|794.6|794|794.5|793.9|1
1645084850000|2022-02-17 08:00:50|794.7|794.1|794.6|794|794.7|794.1|794.6|794|3
1645084900000|2022-02-17 08:01:40|||||||||1
1645084910000|2022-02-17 08:01:50|||||||||1
1645084920000|2022-02-17 08:02:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645084930000|2022-02-17 08:02:10|794.2|793.6|794.4|793.8|794.4|793.8|794.2|793.6|14
1645084950000|2022-02-17 08:02:30|794.1|793.5|794.2|793.6|794.2|793.6|794.1|793.5|5
1645084980000|2022-02-17 08:03:00|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|1
1645084990000|2022-02-17 08:03:10|794.3|793.7|794.1|793.5|794.3|793.7|794.1|793.5|1
1645085000000|2022-02-17 08:03:20|794.3|793.3|794|793|794.3|793.4|794|793|0
1645085010000|2022-02-17 08:03:30|793.9|793.3|794|793.4|794|793.4|793.9|793.3|1
1645085040000|2022-02-17 08:04:00|793.9|793.3|793.8|793.2|793.9|793.3|793.7|793.1|0
1645085050000|2022-02-17 08:04:10|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|0
1645085070000|2022-02-17 08:04:30|||||||||1
1645085080000|2022-02-17 08:04:40|||||||||1
1645085090000|2022-02-17 08:04:50|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645085100000|2022-02-17 08:05:00|793.6|793|793.2|792.6|793.6|793|793.2|792.6|4
1645085110000|2022-02-17 08:05:10|793.6|793|794.2|793.2|794.2|793.3|793.6|793|7
1645085120000|2022-02-17 08:05:20|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|0
1645085150000|2022-02-17 08:05:50|793.7|793.1|793.9|793.3|793.9|793.3|793.7|793.1|2
1645085170000|2022-02-17 08:06:10|794|793|793.6|793|794|793.1|793.6|793|0
1645085190000|2022-02-17 08:06:30|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1645085200000|2022-02-17 08:06:40|793.3|792.7|793|792|793.3|792.7|792.9|792|15
1645085240000|2022-02-17 08:07:20||792.4||792.4||792.4||792.4|0
1645085250000|2022-02-17 08:07:30|792.9|792.3|792.6|792|792.9|792.3|792.6|792|2
1645085260000|2022-02-17 08:07:40|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1645085270000|2022-02-17 08:07:50|||||||||2
1645085280000|2022-02-17 08:08:00|793.2|792.6|793.4|792.8|793.4|792.8|793.2|792.6|3
1645085300000|2022-02-17 08:08:20|||||||||1
1645085330000|2022-02-17 08:08:50|793.5|792.9|793.6|793|793.6|793|793.5|792.9|13
1645085370000|2022-02-17 08:09:30|||||||||1
1645085380000|2022-02-17 08:09:40|793.5|792.9|793.6|793|793.6|793|793.5|792.9|4
1645085390000|2022-02-17 08:09:50|793.5|792.9|792.9|792.3|793.5|792.9|792.8|792.2|9
1645085400000|2022-02-17 08:10:00|793.1|792.5|793.3|792.7|793.3|792.7|793.1|792.5|2
1645085410000|2022-02-17 08:10:10|793.5|792.9|793.8|793.2|793.8|793.2|793.5|792.9|11
1645085420000|2022-02-17 08:10:20|793.9|793.3|793.9|793.3|793.9|793.3|793.9|793.3|2
1645085430000|2022-02-17 08:10:30|||||||||1
1645085440000|2022-02-17 08:10:40|793.8|793.2|793.6|793|793.8|793.2|793.6|793|4
1645085450000|2022-02-17 08:10:50|793.7|793.1|794|793|794|793.1|793.7|793|0
1645085460000|2022-02-17 08:11:00|793.6||793.6||793.6||793.6||1
1645085520000|2022-02-17 08:12:00|794.1|793.5|794.5|793.9|794.5|793.9|794.1|793.5|4
1645085530000|2022-02-17 08:12:10|794.4|793.8|794.5|793.9|794.5|793.9|794.4|793.8|0
1645085540000|2022-02-17 08:12:20|794.3|793.7|794.5|793.9|794.5|793.9|794.3|793.7|1
1645085570000|2022-02-17 08:12:50|794.4|793.8|794.4|793.8|794.5|793.9|794.4|793.8|0
1645085580000|2022-02-17 08:13:00|794.5|793.9|794.8|793.8|794.8|793.9|794.5|793.8|1
1645085590000|2022-02-17 08:13:10|794.6|794|794.7|794.1|794.7|794.1|794.6|794|0
1645085600000|2022-02-17 08:13:20|||||||||1
1645085610000|2022-02-17 08:13:30|794.6|794|794|793.4|794.6|794|794|793.4|2
1645085620000|2022-02-17 08:13:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1645085660000|2022-02-17 08:14:20|||||||||1
1645085680000|2022-02-17 08:14:40|793.6|793|793.6|793|793.6|793|793.6|793|1
1645085700000|2022-02-17 08:15:00|||||||||3
1645085710000|2022-02-17 08:15:10|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1645085730000|2022-02-17 08:15:30|793.6|793|793.6|793|793.6|793|793.6|793|0
1645085780000|2022-02-17 08:16:20|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1645085790000|2022-02-17 08:16:30|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|1
1645085810000|2022-02-17 08:16:50|793|792.4|793.6|793|793.6|793|793|792.4|5
1645085820000|2022-02-17 08:17:00|||||||||1
1645085850000|2022-02-17 08:17:30|793.8|793.2|793.7|793.1|793.8|793.2|793.7|793.1|2
1645085890000|2022-02-17 08:18:10|793.5|792.9|793.5|792.5|793.5|792.9|793.5|792.5|2
1645085900000|2022-02-17 08:18:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1645085910000|2022-02-17 08:18:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|0
1645085980000|2022-02-17 08:19:40|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|1
1645085990000|2022-02-17 08:19:50|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|1
1645086000000|2022-02-17 08:20:00|||||||||1
1645086020000|2022-02-17 08:20:20|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|9
1645086030000|2022-02-17 08:20:30|793.6|793|793.6|793|793.6|793|793.6|793|2
1645086050000|2022-02-17 08:20:50|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|0
1645086060000|2022-02-17 08:21:00|793.6|793|793.6|793|793.6|793|793.6|793|0
1645086120000|2022-02-17 08:22:00|793.7|793.1|793.7|793.1|794|793.1|793.7|793|5
1645086140000|2022-02-17 08:22:20|793.6|793|793.6|793|793.6|793|793.6|793|0
1645086150000|2022-02-17 08:22:30|793.4|792.8|793.5|792.5|793.5|792.8|793.4|792.5|0
1645086180000|2022-02-17 08:23:00|793.6|793|793.6|793|793.6|793|793.6|793|0
1645086240000|2022-02-17 08:24:00|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|1
1645086300000|2022-02-17 08:25:00|794|793|793.6|793|794|793.1|793.6|793|4
1645086360000|2022-02-17 08:26:00|794|793.2|793.8|793.2|794|793.2|793.7|793.1|2
1645086370000|2022-02-17 08:26:10|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645086400000|2022-02-17 08:26:40|793.6|793|793.5|792.9|793.6|793|793.5|792.9|4
1645086410000|2022-02-17 08:26:50|793.7|792.5|793.7|793.1|793.7|793.1|793.6|792.5|15
1645086420000|2022-02-17 08:27:00|793.6|793|794|793|794|793.4|793.6|793|5
1645086430000|2022-02-17 08:27:10|794.4|793.4|795.6|795|795.6|795|794.3|793.4|25
1645086440000|2022-02-17 08:27:20|795.3|794.7|795.8|795.2|795.8|795.2|795.3|794.7|14
1645086450000|2022-02-17 08:27:30|795.7|795.1|795.6|795|795.7|795.1|795.6|795|0
1645086460000|2022-02-17 08:27:40|795.8|794.8|796.1|795.5|796.1|795.5|795.7|794.8|9
1645086470000|2022-02-17 08:27:50|796|795.4|796.1|795.5|796.1|795.5|796|795.4|9
1645086480000|2022-02-17 08:28:00|||||||||3
1645086490000|2022-02-17 08:28:10|796|795.4|795.9|795.3|796|795.4|795.7|795.1|3
1645086500000|2022-02-17 08:28:20|796.2|795.6|796.2|795.2|796.2|795.6|795.9|795|4
1645086510000|2022-02-17 08:28:30|795.8|795.4|796.1|795.5|796.2|795.5|795.8|795.4|5
1645086540000|2022-02-17 08:29:00|796.2|795.6|796.2|795.6|796.2|795.6|796.2|795.6|11
1645086550000|2022-02-17 08:29:10|||||||||1
1645086560000|2022-02-17 08:29:20|796.1|795.5|796.1|795.5|796.1|795.5|796|795.4|10
1645086570000|2022-02-17 08:29:30|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|0
1645086580000|2022-02-17 08:29:40|796|795.4|796.1|795.5|796.1|795.5|796|795.4|1
1645086590000|2022-02-17 08:29:50|796.2|795.6|796.3|795.7|796.5|795.9|796.2|795.6|24
1645086600000|2022-02-17 08:30:00|||||||||1
1645086610000|2022-02-17 08:30:10|||||||||12
1645086620000|2022-02-17 08:30:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|4
1645086630000|2022-02-17 08:30:30|796.6|796|796.6|796|796.6|796|796.6|796|0
1645086660000|2022-02-17 08:31:00|796.3|795.7|796.3|795.7|796.3|795.7|796.2|795.6|3
1645086670000|2022-02-17 08:31:10|796.1|795.5|796.1|795.5|796.1|795.5|796|795.4|1
1645086680000|2022-02-17 08:31:20|796|795.4|796.1|795.5|796.1|795.5|795.8|795.2|16
1645086690000|2022-02-17 08:31:30|796|795.4|796|795|796|795.4|796|795|2
1645086720000|2022-02-17 08:32:00||795.4||795.4||795.4||795.4|0
1645086730000|2022-02-17 08:32:10|795.8|795|795.8|795.2|795.8|795.2|795.8|795|0
1645086760000|2022-02-17 08:32:40|||||||||3
1645086770000|2022-02-17 08:32:50|||||||||1
1645086780000|2022-02-17 08:33:00|795.5|794.9|795.5|794.9|795.6|795|795.3|794.7|2
1645086790000|2022-02-17 08:33:10|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|2
1645086810000|2022-02-17 08:33:30|795|794.4|794.6|794|795.1|794.5|794.6|794|59
1645086820000|2022-02-17 08:33:40|794.4|793.8|794.5|793.9|794.5|793.9|794.3|793.7|6
1645086830000|2022-02-17 08:33:50|794.6|794|794.6|794|794.6|794|794.6|794|0
1645086840000|2022-02-17 08:34:00|||||||||1
1645086850000|2022-02-17 08:34:10|794.7|794.1|795.1|794.5|795.1|794.5|794.7|794.1|7
1645086870000|2022-02-17 08:34:30|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1645086880000|2022-02-17 08:34:40|795.4|794.8|795.7|795.1|795.7|795.1|795.4|794.8|2
1645086890000|2022-02-17 08:34:50|795.9|795.3|795.9|795.3|795.9|795.3|795.9|795.3|8
1645086900000|2022-02-17 08:35:00|796|795.4|794.9|794.3|796|795.4|794.9|794.3|7
1645086930000|2022-02-17 08:35:30|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|0
1645086940000|2022-02-17 08:35:40|795.2|794.6|796.8|796.2|796.8|796.2|795.2|794.6|41
1645086950000|2022-02-17 08:35:50|796.7|796.1|797|796.4|797|796.4|796.6|796|44
1645086960000|2022-02-17 08:36:00|797.1|796.5|797.5|796.9|797.7|797.1|797.1|796.5|81
1645086970000|2022-02-17 08:36:10|797.3|796.7|797.3|796.7|797.7|797.1|797.3|796.7|4
1645086980000|2022-02-17 08:36:20|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|4
1645086990000|2022-02-17 08:36:30|||||||||1
1645087000000|2022-02-17 08:36:40|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|2
1645087010000|2022-02-17 08:36:50|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|39
1645087040000|2022-02-17 08:37:20|796.4|795.8|796.4|795.8|796.4|795.8|796.4|795.8|0
1645087050000|2022-02-17 08:37:30|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|0
1645087070000|2022-02-17 08:37:50|796.2|795.6|796.1|795.5|796.2|795.6|796.1|795.5|4
1645087090000|2022-02-17 08:38:10|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|3
1645087100000|2022-02-17 08:38:20|795.6|795|795.6|795|795.6|795|795.5|794.9|11
1645087110000|2022-02-17 08:38:30|||||||||2
1645087130000|2022-02-17 08:38:50|795.5|794.9|795.6|795|795.6|795|795.5|794.9|1
1645087200000|2022-02-17 08:40:00|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|3
1645087220000|2022-02-17 08:40:20|795.5|794.5|795.5|794.5|795.5|794.5|795.5|794.5|2
1645087240000|2022-02-17 08:40:40|795.2|794.6|795|794.4|795.2|794.6|795|794.4|2
1645087250000|2022-02-17 08:40:50|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1645087260000|2022-02-17 08:41:00|795|794.4|795|794.4|795|794.4|795|794.4|2
1645087290000|2022-02-17 08:41:30|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1645087310000|2022-02-17 08:41:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1645087320000|2022-02-17 08:42:00|795.1|794.5|795.1|794.5|795.1|794.5|795|794.4|13
1645087370000|2022-02-17 08:42:50|795.3|794.3|794.8|794.2|795.3|794.3|794.8|794.2|3
1645087380000|2022-02-17 08:43:00|794.9|794.3|795.2|794.6|795.2|794.6|794.9|794.3|7
1645087440000|2022-02-17 08:44:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|5
1645087450000|2022-02-17 08:44:10|795.4|794.8|795.1|794.5|795.4|794.8|795.1|794.5|10
1645087460000|2022-02-17 08:44:20|||||||||1
1645087470000|2022-02-17 08:44:30|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|0
1645087480000|2022-02-17 08:44:40|||||||||1
1645087500000|2022-02-17 08:45:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|2
1645087520000|2022-02-17 08:45:20|795|794|795|794|795|794|795|794|1
1645087550000|2022-02-17 08:45:50|794.9|794.3|795.1|794.5|795.1|794.5|794.9|794|2
1645087570000|2022-02-17 08:46:10|795|794.4|795|794.4|795|794.4|795|794.4|10
1645087580000|2022-02-17 08:46:20|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645087620000|2022-02-17 08:47:00|||||||||1
1645087640000|2022-02-17 08:47:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|13
1645087650000|2022-02-17 08:47:30|||||||||6
1645087720000|2022-02-17 08:48:40|795|794.4|795|794.4|795|794.4|795|794.4|0
1645087760000|2022-02-17 08:49:20|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645087800000|2022-02-17 08:50:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645087810000|2022-02-17 08:50:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645087830000|2022-02-17 08:50:30|794.5|793.9|794.3|793.7|794.5|793.9|794.3|793.7|2
1645087840000|2022-02-17 08:50:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645087850000|2022-02-17 08:50:50|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1645087870000|2022-02-17 08:51:10|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1645087880000|2022-02-17 08:51:20|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|7
1645087890000|2022-02-17 08:51:30|794.1|793.5|794.1|793.5|794.2|793.6|794.1|793.5|20
1645087900000|2022-02-17 08:51:40|794|793.4|794|793.4|794|793.4|794|793.4|1
1645087910000|2022-02-17 08:51:50|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645087940000|2022-02-17 08:52:20|794.3|793.7|794.5|793.9|794.5|793.9|794.3|793.7|0
1645087950000|2022-02-17 08:52:30|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|0
1645087980000|2022-02-17 08:53:00|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1645087990000|2022-02-17 08:53:10|794.1|793.5|794|793.4|794.1|793.5|794|793.4|1
1645088000000|2022-02-17 08:53:20|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|1
1645088010000|2022-02-17 08:53:30|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|4
1645088020000|2022-02-17 08:53:40|||||||||2
1645088040000|2022-02-17 08:54:00|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645088090000|2022-02-17 08:54:50|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|6
1645088100000|2022-02-17 08:55:00|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645088110000|2022-02-17 08:55:10|793.8|792.8|793.8|792.8|793.8|792.8|793.8|792.8|0
1645088130000|2022-02-17 08:55:30|794|793.4|793.9|792.9|794.1|793.5|793.8|792.9|1
1645088160000|2022-02-17 08:56:00|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1645088180000|2022-02-17 08:56:20|794.1|793.5|793.8|793.2|794.1|793.5|793.8|793.2|4
1645088190000|2022-02-17 08:56:30|793.9|792.9|793.9|792.9|793.9|792.9|793.9|792.9|0
1645088200000|2022-02-17 08:56:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1645088270000|2022-02-17 08:57:50|794|793.4|794|793.4|794|793.4|794|793.4|0
1645088280000|2022-02-17 08:58:00|793.8|793.2|793.7|793.1|793.8|793.2|793.7|793.1|4
1645088290000|2022-02-17 08:58:10|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|1
1645088320000|2022-02-17 08:58:40|794.5|793.9|794.6|794|794.6|794|794.5|793.9|2
1645088330000|2022-02-17 08:58:50|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645088350000|2022-02-17 08:59:10|794.6|794|794.6|794|794.6|794|794.6|794|4
1645088390000|2022-02-17 08:59:50|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645088400000|2022-02-17 09:00:00|||||||||1
1645088430000|2022-02-17 09:00:30|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645088440000|2022-02-17 09:00:40|794.5|793.9|794.3|793.7|794.5|793.9|794.3|793.7|0
1645088460000|2022-02-17 09:01:00|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|0
1645088470000|2022-02-17 09:01:10|794.5|793.9|794.6|794|794.6|794|794.5|793.9|7
1645088500000|2022-02-17 09:01:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645088510000|2022-02-17 09:01:50|794.7|794.1|795.1|794.5|795.1|794.5|794.7|794.1|7
1645088520000|2022-02-17 09:02:00|795.5|794.9|795.5|794.9|795.5|794.9|795.5|794.9|2
1645088530000|2022-02-17 09:02:10|795.6|795|795.5|794.9|795.6|795|795.5|794.9|0
1645088540000|2022-02-17 09:02:20|795.7|795.1|796.1|795.5|796.1|795.5|795.7|795|14
1645088560000|2022-02-17 09:02:40|||||||||1
1645088570000|2022-02-17 09:02:50|796|795.4|796|795.4|796|795.4|796|795.4|0
1645088580000|2022-02-17 09:03:00|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1645088590000|2022-02-17 09:03:10|795.6|795|795.8|794.8|795.8|795|795.6|794.8|7
1645088600000|2022-02-17 09:03:20|796.1|795.1|796.1|795.5|796.1|795.5|796|795.1|7
1645088610000|2022-02-17 09:03:30|796.2|795.6|796.6|796|796.8|796|796.2|795.6|9
1645088620000|2022-02-17 09:03:40|796.5|795.9|796.6|796|796.8|796|796.5|795.8|2
1645088630000|2022-02-17 09:03:50|796.5|795.9|796.5|795.9|796.5|795.9|796.5|795.9|6
1645088640000|2022-02-17 09:04:00|796.6|796|796.6|796|796.6|796|796.6|796|4
1645088650000|2022-02-17 09:04:10|796.8|795.8|797|796.4|797|796.4|796.7|795.8|3
1645088660000|2022-02-17 09:04:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|5
1645088680000|2022-02-17 09:04:40|796.9|795.9|796.9|795.9|796.9|795.9|796.9|795.9|0
1645088720000|2022-02-17 09:05:20|796.7|796.1|796.8|796.2|796.8|796.2|796.7|796.1|0
1645088750000|2022-02-17 09:05:50|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1645088760000|2022-02-17 09:06:00|796.8|796.2|797.1|796.5|797.2|796.5|796.8|796.2|3
1645088770000|2022-02-17 09:06:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|3
1645088780000|2022-02-17 09:06:20|797.6|797|797.8|797.2|797.8|797.2|797.6|797|26
1645088790000|2022-02-17 09:06:30|||||||||1
1645088800000|2022-02-17 09:06:40|797.7|797.1|797.6|797|797.7|797.1|797.5|796.9|8
1645088810000|2022-02-17 09:06:50|797.5|796.9|797.6|797|797.6|797|797.3|796.7|2
1645088820000|2022-02-17 09:07:00|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|5
1645088830000|2022-02-17 09:07:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1645088840000|2022-02-17 09:07:20|||||||||1
1645088850000|2022-02-17 09:07:30|797.1|796.5|796.8|796.2|797.1|796.5|796.8|796.2|6
1645088860000|2022-02-17 09:07:40|797.1|796.5|796.8|796.2|797.2|796.6|796.8|796.2|17
1645088870000|2022-02-17 09:07:50|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|1
1645088880000|2022-02-17 09:08:00|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|0
1645088900000|2022-02-17 09:08:20|796.6|796|796.7|796.1|796.8|796.2|796.6|796|10
1645088910000|2022-02-17 09:08:30|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|11
1645088930000|2022-02-17 09:08:50|796.6|796|796.6|796|796.6|796|796.6|796|0
1645088940000|2022-02-17 09:09:00|||||||||2
1645088970000|2022-02-17 09:09:30|796.7|796.1|796.5|795.9|796.7|796.1|796.5|795.9|2
1645088980000|2022-02-17 09:09:40|796.3|795.7|796.3|795.7|796.3|795.7|796.3|795.7|1
1645088990000|2022-02-17 09:09:50|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|1
1645089030000|2022-02-17 09:10:30|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1645089060000|2022-02-17 09:11:00|796|795.4|796.1|795.5|796.1|795.5|796|795.4|10
1645089080000|2022-02-17 09:11:20|796|795.4|796|795.4|796|795.4|796|795.4|0
1645089090000|2022-02-17 09:11:30|796.1|795.5|796.1|795.5|796.1|795.5|796.1|795.5|0
1645089100000|2022-02-17 09:11:40|796|795.4|796|795.4|796|795.4|796|795.4|0
1645089110000|2022-02-17 09:11:50|795.2|794.6|795.5|794.5|795.5|794.6|795.2|794.5|40
1645089130000|2022-02-17 09:12:10|795.4|794.4|795.3|794.7|795.4|794.7|795.2|794.4|0
1645089140000|2022-02-17 09:12:20|795.5|794.5|794.7|794.1|795.5|794.7|794.7|794.1|10
1645089150000|2022-02-17 09:12:30|794.5|793.9|794.6|794|794.6|794|794.5|793.9|3
1645089200000|2022-02-17 09:13:20|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|1
1645089210000|2022-02-17 09:13:30|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|1
1645089220000|2022-02-17 09:13:40|794.6|794|794.5|793.9|794.6|794|794.5|793.9|0
1645089240000|2022-02-17 09:14:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|5
1645089250000|2022-02-17 09:14:10|794.8|794.2|794.7|794.1|794.8|794.2|794.7|794.1|7
1645089260000|2022-02-17 09:14:20|||||||||3
1645089270000|2022-02-17 09:14:30|794.8|793.8|794.8|793.8|794.8|793.8|794.8|793.8|0
1645089400000|2022-02-17 09:16:40|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645089420000|2022-02-17 09:17:00|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645089450000|2022-02-17 09:17:30|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645089460000|2022-02-17 09:17:40|794.9|794.3|795.3|794.7|795.3|794.7|794.9|794.3|28
1645089480000|2022-02-17 09:18:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|29
1645089490000|2022-02-17 09:18:10|||||||||1
1645089540000|2022-02-17 09:19:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1645089550000|2022-02-17 09:19:10|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1645089570000|2022-02-17 09:19:30|795|794.4|795|794|795|794.4|794.8|794|0
1645089580000|2022-02-17 09:19:40|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645089600000|2022-02-17 09:20:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645089620000|2022-02-17 09:20:20|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1645089660000|2022-02-17 09:21:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1645089720000|2022-02-17 09:22:00|794.8|794.2|795|794.4|795|794.4|794.8|794.2|0
1645089730000|2022-02-17 09:22:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645089780000|2022-02-17 09:23:00|794.7|794.1|794.6|794|794.7|794.1|794.6|794|2
1645089810000|2022-02-17 09:23:30|795||795||795||795||6
1645089830000|2022-02-17 09:23:50||794.4||794.4||794.4||794.4|0
1645089840000|2022-02-17 09:24:00|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645089860000|2022-02-17 09:24:20|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645089880000|2022-02-17 09:24:40|795|794|795.1|794.5|795.1|794.5|795|794|5
1645089890000|2022-02-17 09:24:50|795.2|794.6|795.3|794.7|795.3|794.7|795.2|794.6|5
1645089900000|2022-02-17 09:25:00|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|6
1645089920000|2022-02-17 09:25:20|||||||||4
1645089970000|2022-02-17 09:26:10|||||||||6
1645090000000|2022-02-17 09:26:40|||||||||21
1645090010000|2022-02-17 09:26:50|||||||||1
1645090020000|2022-02-17 09:27:00|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1645090050000|2022-02-17 09:27:30|795.4|794.8|795.3|794.7|795.4|794.8|795.3|794.7|0
1645090060000|2022-02-17 09:27:40|||||||||2
1645090100000|2022-02-17 09:28:20|795.4|794.8|795.4|794.8|795.4|794.8|795.4|794.8|0
1645090110000|2022-02-17 09:28:30|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|26
1645090120000|2022-02-17 09:28:40|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1645090130000|2022-02-17 09:28:50|794.7|794.1|794.6|794|794.7|794.1|794.6|794|0
1645090150000|2022-02-17 09:29:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|1
1645090190000|2022-02-17 09:29:50|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645090200000|2022-02-17 09:30:00|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645090210000|2022-02-17 09:30:10|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1645090240000|2022-02-17 09:30:40|795|794.4|795|794.4|795|794.4|795|794.4|1
1645090250000|2022-02-17 09:30:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645090260000|2022-02-17 09:31:00|794.7|794.1|794.6|794|794.7|794.1|794.6|794|2
1645090300000|2022-02-17 09:31:40|794.2|793.6|794.3|793.7|794.3|793.7|794.2|793.6|0
1645090310000|2022-02-17 09:31:50|794.6|794|794.6|794|794.6|794|794.6|794|0
1645090330000|2022-02-17 09:32:10|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645090340000|2022-02-17 09:32:20|794.6|794|794.6|794|794.6|794|794.6|794|0
1645090410000|2022-02-17 09:33:30|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645090420000|2022-02-17 09:33:40|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645090430000|2022-02-17 09:33:50|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645090460000|2022-02-17 09:34:20|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1645090470000|2022-02-17 09:34:30|795.2|794.6|795.2|794.6|795.2|794.6|795.1|794.5|0
1645090500000|2022-02-17 09:35:00|795.3|794.7|795.6|795|795.6|795|795.3|794.7|27
1645090510000|2022-02-17 09:35:10|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|1
1645090520000|2022-02-17 09:35:20|795.6|795|795.6|795|795.6|795|795.6|795|1
1645090560000|2022-02-17 09:36:00|795.5|794.9|795.8|794.8|795.8|794.9|795.5|794.8|4
1645090590000|2022-02-17 09:36:30|795.7|795.1|795.6|795|795.7|795.1|795.6|795|0
1645090610000|2022-02-17 09:36:50|||||||||1
1645090650000|2022-02-17 09:37:30|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|0
1645090660000|2022-02-17 09:37:40|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1645090680000|2022-02-17 09:38:00|796|795|796|795|796|795|796|795|3
1645090710000|2022-02-17 09:38:30|795.8|795.2|795.8|795.2|795.8|795.2|795.8|795.2|0
1645090740000|2022-02-17 09:39:00|796.1|795.5|796.3|795.7|796.3|795.7|796.1|795.5|6
1645090750000|2022-02-17 09:39:10|796.6|796|796.3|795.7|796.6|796|796.3|795.7|5
1645090760000|2022-02-17 09:39:20|796.4|795.8|796.3|795.7|796.4|795.8|796.3|795.7|1
1645090780000|2022-02-17 09:39:40|795.8|795.2|795.6|795|795.8|795.2|795.6|795|7
1645090790000|2022-02-17 09:39:50|795.8|794.8|795.8|794.8|795.8|794.8|795.8|794.8|0
1645090840000|2022-02-17 09:40:40|||||||||51
1645090850000|2022-02-17 09:40:50|795.6|795|795.6|795|795.6|795|795.6|795|51
1645090860000|2022-02-17 09:41:00|||||||||20
1645090870000|2022-02-17 09:41:10|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|1
1645090880000|2022-02-17 09:41:20|||||||||1
1645090910000|2022-02-17 09:41:50|794.8|794.2|794.4|793.8|794.8|794.2|794.4|793.8|6
1645090920000|2022-02-17 09:42:00|794.6|794|794.7|794.1|794.7|794.1|794.5|793.9|10
1645090930000|2022-02-17 09:42:10|795.3|794.3|795.3|794.3|795.3|794.3|795.3|794.3|1
1645090940000|2022-02-17 09:42:20||794.7||794.7||794.7||794.7|0
1645090950000|2022-02-17 09:42:30|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|2
1645090970000|2022-02-17 09:42:50|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1645090990000|2022-02-17 09:43:10|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|0
1645091000000|2022-02-17 09:43:20|||||||||1
1645091010000|2022-02-17 09:43:30|||||||||1
1645091040000|2022-02-17 09:44:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|1
1645091050000|2022-02-17 09:44:10|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1645091070000|2022-02-17 09:44:30|795.6|794.6|795.6|794.6|795.6|794.6|795.6|794.6|0
1645091080000|2022-02-17 09:44:40|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|0
1645091110000|2022-02-17 09:45:10|795.1|794.5|794.9|794.3|795.1|794.5|794.9|794.3|0
1645091120000|2022-02-17 09:45:20|||||||||1
1645091130000|2022-02-17 09:45:30|795.1|794.5|795.1|794.5|795.1|794.5|795.1|794.5|1
1645091150000|2022-02-17 09:45:50|795.3|794.3|794.9|794.3|795.3|794.5|794.9|794.3|0
1645091160000|2022-02-17 09:46:00|795.1|794.5|794.9|794.3|795.1|794.5|794.9|794.3|13
1645091170000|2022-02-17 09:46:10|795|794.4|795|794.4|795|794.4|795|794.4|0
1645091180000|2022-02-17 09:46:20|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|0
1645091200000|2022-02-17 09:46:40|795|794.4|794.9|794.3|795.1|794.5|794.9|794.3|0
1645091230000|2022-02-17 09:47:10|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|1
1645091260000|2022-02-17 09:47:40|794.9|794.3|794.9|794.3|794.9|794.3|794.9|794.3|26
1645091270000|2022-02-17 09:47:50|795.2|794.2|795.2|794.6|795.2|794.6|794.9|794.2|8
1645091280000|2022-02-17 09:48:00|795.1|794.5|795|794.4|795.1|794.5|795|794.4|0
1645091290000|2022-02-17 09:48:10|794.8|794.2|794.8|793.8|794.8|794.2|794.8|793.8|3
1645091300000|2022-02-17 09:48:20|794.6|794|794.6|794|794.6|794|794.5|793.9|0
1645091330000|2022-02-17 09:48:50|794.8|793.8|794.8|793.8|794.8|793.8|794.8|793.8|2
1645091340000|2022-02-17 09:49:00|794.4||794.4||794.4||794.4||0
1645091350000|2022-02-17 09:49:10|794.3|793.7|794.4|793.8|794.4|793.8|794.1|793.5|0
1645091360000|2022-02-17 09:49:20|794.2|793.6|794.4|793.8|794.4|793.8|794.2|793.6|1
1645091370000|2022-02-17 09:49:30|794.1|793.5|794.1|793.5|794.2|793.6|794.1|793.5|0
1645091380000|2022-02-17 09:49:40|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|2
1645091390000|2022-02-17 09:49:50|793.6|793|793.6|793|793.6|793|793.6|793|0
1645091400000|2022-02-17 09:50:00|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645091420000|2022-02-17 09:50:20|793.9|793.3|793.5|792.9|793.9|793.3|793.5|792.9|2
1645091440000|2022-02-17 09:50:40|||||||||1
1645091460000|2022-02-17 09:51:00|793.6|793|793.7|793.1|793.7|793.1|793.6|793|1
1645091470000|2022-02-17 09:51:10|794|793.4|794|793.4|794|793.4|794|793.4|1
1645091490000|2022-02-17 09:51:30|793.3|792.7|793.2|792.6|793.3|792.7|793.2|792.6|4
1645091500000|2022-02-17 09:51:40|||||||||1
1645091520000|2022-02-17 09:52:00|793.6|793|793.9|793.3|794.1|793.4|793.6|793|8
1645091560000|2022-02-17 09:52:40|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|3
1645091580000|2022-02-17 09:53:00|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645091640000|2022-02-17 09:54:00|794|793.4|794|793.4|794|793.4|794|793.4|6
1645091660000|2022-02-17 09:54:20|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|1
1645091680000|2022-02-17 09:54:40|794|793.4|794|793.4|794|793.4|794|793.4|0
1645091690000|2022-02-17 09:54:50|794.1|793.5|794.1|793.5|794.1|793.5|794.1|793.5|0
1645091700000|2022-02-17 09:55:00|794|793.4|793.7|793.1|794|793.4|793.7|793.1|1
1645091710000|2022-02-17 09:55:10|793.8|793.2|794.1|793.5|794.1|793.5|793.8|793.2|0
1645091770000|2022-02-17 09:56:10|794.3|793.3|794.3|793.3|794.3|793.3|794.3|793.3|1
1645091800000|2022-02-17 09:56:40|794.1|793.5|794.3|793.7|794.3|793.7|794.1|793.5|0
1645091810000|2022-02-17 09:56:50|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645091820000|2022-02-17 09:57:00|794.6|794|794.7|794.1|794.8|794.2|794.6|794|3
1645091850000|2022-02-17 09:57:30|794.6|794|794.6|794|794.6|794|794.6|794|1
1645091860000|2022-02-17 09:57:40|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|0
1645091880000|2022-02-17 09:58:00|794.6|794|794.6|794|794.6|794|794.6|794|1
1645091960000|2022-02-17 09:59:20|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645091970000|2022-02-17 09:59:30|794.6|794|794.6|794|794.6|794|794.6|794|1
1645092000000|2022-02-17 10:00:00|794.7|794.1|794.8|794.2|794.8|794.2|794.7|794.1|2
1645092060000|2022-02-17 10:01:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645092070000|2022-02-17 10:01:10|794.8|794.2|794.8|794.2|794.8|794.2|794.8|794.2|0
1645092080000|2022-02-17 10:01:20|794.9|794.3|795|794.4|795.1|794.5|794.9|794.3|1
1645092090000|2022-02-17 10:01:30|794.9|794.3|794.6|794|794.9|794.3|794.6|794|0
1645092100000|2022-02-17 10:01:40|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1645092110000|2022-02-17 10:01:50|||||||||2
1645092120000|2022-02-17 10:02:00|794.8||794.8||794.8||794.8||0
1645092170000|2022-02-17 10:02:50||794.2||794.2||794.2||794.2|0
1645092180000|2022-02-17 10:03:00|794.7|794.1|794.6|794|794.7|794.1|794.6|794|0
1645092220000|2022-02-17 10:03:40|794.5|793.9|794.1|793.5|794.5|793.9|794.1|793.5|4
1645092230000|2022-02-17 10:03:50|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|0
1645092240000|2022-02-17 10:04:00|794.1|793.5|793.6|793|794.1|793.5|793.6|793|13
1645092250000|2022-02-17 10:04:10|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|0
1645092270000|2022-02-17 10:04:30|792.8|792.2|792.6|792|792.8|792.2|792.5|791.9|60
1645092280000|2022-02-17 10:04:40|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|3
1645092300000|2022-02-17 10:05:00||792.1||792.5||792.5||792.1|0
1645092330000|2022-02-17 10:05:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|3
1645092360000|2022-02-17 10:06:00|||||||||1
1645092370000|2022-02-17 10:06:10|793|792.4|793.1|792.5|793.1|792.5|793|792.4|0
1645092380000|2022-02-17 10:06:20|793.3|792.3|793.3|792.7|793.3|792.7|793.3|792.3|10
1645092390000|2022-02-17 10:06:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|1
1645092400000|2022-02-17 10:06:40|793|792.4|792.5|791.9|793|792.4|792.5|791.9|5
1645092420000|2022-02-17 10:07:00|792.4|791.8|792.3|791.7|792.4|791.8|792.2|791.6|2
1645092430000|2022-02-17 10:07:10|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|0
1645092440000|2022-02-17 10:07:20|791.8|791.2|791.6|791|791.8|791.2|791.6|791|1
1645092450000|2022-02-17 10:07:30|791.2|790.6|791.6|791|791.6|791|791.2|790.6|10
1645092460000|2022-02-17 10:07:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1645092480000|2022-02-17 10:08:00|791.8|790.8|792|791.4|792|791.4|791.7|790.8|5
1645092490000|2022-02-17 10:08:10|792.1|791.5|792|791.4|792.1|791.5|792|791.4|0
1645092510000|2022-02-17 10:08:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1645092520000|2022-02-17 10:08:40|791.9|791.3|792|791.4|792|791.4|791.9|791.3|0
1645092530000|2022-02-17 10:08:50|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|9
1645092540000|2022-02-17 10:09:00|792.3|791.7|792.5|791.9|792.5|791.9|792.3|791.7|0
1645092560000|2022-02-17 10:09:20|792.6|792|792.6|792|792.6|792|792.6|792|0
1645092570000|2022-02-17 10:09:30|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|4
1645092590000|2022-02-17 10:09:50|792.6|791.6|792.6|791.6|792.6|791.6|792.6|791.6|1
1645092630000|2022-02-17 10:10:30|792.3|791.7|792.2|791.6|792.3|791.7|792.2|791.6|0
1645092650000|2022-02-17 10:10:50|792.1|791.5|792|791.4|792.1|791.5|792|791.4|0
1645092680000|2022-02-17 10:11:20|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|0
1645092720000|2022-02-17 10:12:00|792.2|791.6|792.6|791.6|792.6|791.6|792.2|791.6|0
1645092830000|2022-02-17 10:13:50|792.5|791.9|792.5|791.9|792.5|791.9|792.5|791.9|0
1645092840000|2022-02-17 10:14:00|792.6|792|792.6|792|792.6|792|792.6|792|0
1645092890000|2022-02-17 10:14:50|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1645092960000|2022-02-17 10:16:00|||||||||10
1645092970000|2022-02-17 10:16:10|||||||||2
1645092980000|2022-02-17 10:16:20|||||||||6
1645092990000|2022-02-17 10:16:30|||||||||2
1645093000000|2022-02-17 10:16:40|792.8|792.2|792.8|792.2|792.8|792.2|792.8|792.2|3
1645093020000|2022-02-17 10:17:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1645093060000|2022-02-17 10:17:40|792.6|792|792.6|792|792.6|792|792.6|792|0
1645093080000|2022-02-17 10:18:00|792.7|792.1|792.7|792.1|792.7|792.1|792.7|792.1|0
1645093110000|2022-02-17 10:18:30|793|792.4|793|792.4|793|792.4|793|792.4|1
1645093130000|2022-02-17 10:18:50|||||||||3
1645093140000|2022-02-17 10:19:00|792.8|792.2|793|792.4|793|792.4|792.8|792.2|0
1645093160000|2022-02-17 10:19:20|||||||||2
1645093180000|2022-02-17 10:19:40|792.9|792.3|793|792.4|793|792.4|792.8|792.2|0
1645093200000|2022-02-17 10:20:00|||||||||6
1645093230000|2022-02-17 10:20:30|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|0
1645093250000|2022-02-17 10:20:50|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|5
1645093270000|2022-02-17 10:21:10|||||||||2
1645093310000|2022-02-17 10:21:50|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|0
1645093340000|2022-02-17 10:22:20|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|4
1645093450000|2022-02-17 10:24:10|793.7|793.1|793.7|793.1|793.8|793.2|793.7|793.1|2
1645093470000|2022-02-17 10:24:30|793.6|793|793.6|793|793.7|793.1|793.6|793|1
1645093490000|2022-02-17 10:24:50|793.4|792.8|793.6|793|793.6|793|793.4|792.8|1
1645093500000|2022-02-17 10:25:00|793.8|792.8|793.7|793.1|793.8|793.1|793.7|792.8|2
1645093510000|2022-02-17 10:25:10|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|0
1645093540000|2022-02-17 10:25:40|793.7|793.1|793.6|793|793.7|793.1|793.6|793|0
1645093580000|2022-02-17 10:26:20|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645093590000|2022-02-17 10:26:30|793.3|792.7|793.3|792.7|793.3|792.7|793.3|792.7|2
1645093600000|2022-02-17 10:26:40|793.2|792.6|793.3|792.7|793.3|792.7|793.2|792.6|1
1645093620000|2022-02-17 10:27:00|793.5|792.9|793.8|793.2|793.8|793.2|793.5|792.9|4
1645093640000|2022-02-17 10:27:20|||||||||5
1645093670000|2022-02-17 10:27:50|793.7|793.1|793.8|792.8|793.8|793.1|793.6|792.8|0
1645093680000|2022-02-17 10:28:00|793.6|793|793.8|792.8|793.8|793|793.6|792.8|0
1645093700000|2022-02-17 10:28:20|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645093710000|2022-02-17 10:28:30|793.8|792.8|793.7|793.1|793.8|793.1|793.6|792.8|0
1645093720000|2022-02-17 10:28:40|793.8|793.2|793.8|793.2|793.8|793.2|793.8|793.2|5
1645093740000|2022-02-17 10:29:00|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|0
1645093800000|2022-02-17 10:30:00|793.5|792.9|793.3|792.7|793.5|792.9|793.3|792.7|9
1645093810000|2022-02-17 10:30:10|793.2|792.6|793.2|792.6|793.2|792.6|793.2|792.6|2
1645093820000|2022-02-17 10:30:20|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|2
1645093840000|2022-02-17 10:30:40|792.9|792.3|792.6|792|792.9|792.3|792.6|792|26
1645093860000|2022-02-17 10:31:00|792.7|792.1|792.8|792.2|792.8|792.2|792.7|792.1|0
1645093870000|2022-02-17 10:31:10|792.7|792.1|792|791.4|792.7|792.1|792|791.4|9
1645093880000|2022-02-17 10:31:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1645093890000|2022-02-17 10:31:30|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|1
1645093920000|2022-02-17 10:32:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|0
1645093980000|2022-02-17 10:33:00|792.1|791.5|792.2|791.6|792.2|791.6|792.1|791.5|0
1645094110000|2022-02-17 10:35:10|792|791.4|792|791.4|792|791.4|792|791.4|2
1645094120000|2022-02-17 10:35:20|791.7|791.1|791.3|790.7|791.7|791.1|791.3|790.7|5
1645094130000|2022-02-17 10:35:30|791.5|790.5|791.5|790.5|791.5|790.5|791.5|790.5|2
1645094170000|2022-02-17 10:36:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1645094290000|2022-02-17 10:38:10|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1645094300000|2022-02-17 10:38:20|||||||||1
1645094380000|2022-02-17 10:39:40|791.1|790.5|790.3|789.7|791.1|790.5|790.3|789.7|29
1645094390000|2022-02-17 10:39:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|1
1645094400000|2022-02-17 10:40:00|790.5|789.5|789.8|789.2|790.5|789.7|789.6|789|5
1645094410000|2022-02-17 10:40:10|789.5|788.9|789.6|789|789.8|789|789.5|788.8|2
1645094420000|2022-02-17 10:40:20|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1645094430000|2022-02-17 10:40:30|790|789.4|790|789.4|790|789.4|790|789.4|1
1645094480000|2022-02-17 10:41:20|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|4
1645094490000|2022-02-17 10:41:30|790.3|789.7|790.6|790|790.6|790|790.3|789.7|3
1645094500000|2022-02-17 10:41:40|790.7|790.1|790.2|789.6|790.7|790.1|790.2|789.6|2
1645094520000|2022-02-17 10:42:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1645094600000|2022-02-17 10:43:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|3
1645094610000|2022-02-17 10:43:30|||||||||1
1645094630000|2022-02-17 10:43:50|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645094660000|2022-02-17 10:44:20|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645094690000|2022-02-17 10:44:50|790|789.4|790|789.4|790|789.4|790|789.4|0
1645094700000|2022-02-17 10:45:00|789.9|789.3|789.9|789.3|789.9|789.3|789.9|789.3|0
1645094720000|2022-02-17 10:45:20|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|4
1645094750000|2022-02-17 10:45:50|790.2|789.6|790.3|789.7|790.3|789.7|790.1|789.5|0
1645094790000|2022-02-17 10:46:30|790.4|789.8|790.3|789.7|790.4|789.8|790.3|789.7|0
1645094800000|2022-02-17 10:46:40|||||||||1
1645094820000|2022-02-17 10:47:00|||||||||1
1645094850000|2022-02-17 10:47:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645094860000|2022-02-17 10:47:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645094880000|2022-02-17 10:48:00|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1645094900000|2022-02-17 10:48:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1645094910000|2022-02-17 10:48:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|5
1645094950000|2022-02-17 10:49:10|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1645094960000|2022-02-17 10:49:20|790.3|789.3|790.3|789.3|790.3|789.3|790.3|789.3|0
1645094970000|2022-02-17 10:49:30|790.4|789.4|790.1|789.5|790.4|789.7|790.1|789.4|0
1645094980000|2022-02-17 10:49:40|789.9|788.9|789.8|789.2|790|789.4|789.8|788.9|1
1645095000000|2022-02-17 10:50:00|789.9|789.3|790|789.4|790|789.4|789.9|789.3|0
1645095060000|2022-02-17 10:51:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1645095100000|2022-02-17 10:51:40|790|789|790|789|790|789|790|789|0
1645095120000|2022-02-17 10:52:00|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|0
1645095160000|2022-02-17 10:52:40|789.7|789.1|789.5|788.9|789.7|789.1|789.5|788.9|0
1645095170000|2022-02-17 10:52:50|789.4|788.8|789.4|788.8|789.4|788.8|789.4|788.8|0
1645095180000|2022-02-17 10:53:00|789.6|789|790|789|790|789.1|789.6|789|14
1645095190000|2022-02-17 10:53:10|789.8|789.2|790.3|789.3|790.3|789.3|789.8|789.2|6
1645095210000|2022-02-17 10:53:30|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|0
1645095220000|2022-02-17 10:53:40|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|0
1645095230000|2022-02-17 10:53:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645095250000|2022-02-17 10:54:10|790.5|789.9|790.5|789.5|790.5|789.9|790.5|789.5|0
1645095280000|2022-02-17 10:54:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645095290000|2022-02-17 10:54:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1645095300000|2022-02-17 10:55:00|790.3|789.7|790.5|789.9|790.5|789.9|790.3|789.7|0
1645095310000|2022-02-17 10:55:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645095320000|2022-02-17 10:55:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1645095330000|2022-02-17 10:55:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645095360000|2022-02-17 10:56:00|790.2|789.6|790.3|789.3|790.3|789.6|790.2|789.3|2
1645095390000|2022-02-17 10:56:30|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|11
1645095400000|2022-02-17 10:56:40|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|1
1645095420000|2022-02-17 10:57:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645095430000|2022-02-17 10:57:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645095460000|2022-02-17 10:57:40|790.1|789.5|790.3|789.3|790.3|789.5|790.1|789.3|0
1645095480000|2022-02-17 10:58:00|790.1|789.5|790|789.4|790.2|789.6|790|789.4|3
1645095600000|2022-02-17 11:00:00|790.3|789|790.1|789.5|790.3|789.5|790.1|789|4
1645095640000|2022-02-17 11:00:40|||||||||2
1645095650000|2022-02-17 11:00:50|790.2|789.6|790.1|789.5|790.2|789.6|790.1|789.5|1
1645095660000|2022-02-17 11:01:00|790|789.4|790|789.4|790|789.4|790|789.4|0
1645095680000|2022-02-17 11:01:20|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|0
1645095690000|2022-02-17 11:01:30|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|0
1645095710000|2022-02-17 11:01:50|790.1|789.5|790.5|789.5|790.5|789.5|790.1|789.5|0
1645095720000|2022-02-17 11:02:00|790.3|789.7|790.1|789.5|790.5|789.9|790.1|789.5|0
1645095730000|2022-02-17 11:02:10|790.3|789.7|790.5|789.5|790.5|789.7|790.3|789.5|0
1645095750000|2022-02-17 11:02:30|790.3|789.9|790.5|789.9|790.5|789.9|790.3|789.7|0
1645095770000|2022-02-17 11:02:50|790.3|789.7|790.2|789.6|790.3|789.7|790.2|789.6|0
1645095780000|2022-02-17 11:03:00|790.5|789.5|790.5|789.5|790.5|789.5|790.5|789.5|0
1645095800000|2022-02-17 11:03:20||789.9||789.9||789.9||789.9|0
1645095820000|2022-02-17 11:03:40|790.3|789.7|790.6|790|790.6|790|790.3|789.7|1
1645095840000|2022-02-17 11:04:00|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|0
1645095850000|2022-02-17 11:04:10|790.5|789.9|790.6|790|790.6|790|790.5|789.9|9
1645095870000|2022-02-17 11:04:30|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|0
1645095880000|2022-02-17 11:04:40|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1645095930000|2022-02-17 11:05:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645095970000|2022-02-17 11:06:10|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1645096000000|2022-02-17 11:06:40|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645096010000|2022-02-17 11:06:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1645096020000|2022-02-17 11:07:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|0
1645096030000|2022-02-17 11:07:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|8
1645096040000|2022-02-17 11:07:20|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645096080000|2022-02-17 11:08:00|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1645096110000|2022-02-17 11:08:30|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645096120000|2022-02-17 11:08:40|||||||||1
1645096130000|2022-02-17 11:08:50|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|20
1645096150000|2022-02-17 11:09:10|790.6|790|790.6|790|790.6|790|790.6|790|10
1645096170000|2022-02-17 11:09:30|790.3|789.7|790.6|790|790.6|790|790.2|789.6|22
1645096200000|2022-02-17 11:10:00|790.8|789.8|790.8|789.8|790.8|790|790.6|789.8|3
1645096210000|2022-02-17 11:10:10|790.6|790|790.6|790|790.6|790|790.6|790|0
1645096220000|2022-02-17 11:10:20|790.4|789.8|790.4|789.8|790.4|789.8|790.4|789.8|0
1645096230000|2022-02-17 11:10:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|2
1645096260000|2022-02-17 11:11:00|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645096270000|2022-02-17 11:11:10|790.8|790.2|790.7|790.1|790.8|790.2|790.7|790.1|18
1645096280000|2022-02-17 11:11:20|790.8|790.2|791.6|791|791.6|791|790.8|790.2|2
1645096310000|2022-02-17 11:11:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|3
1645096320000|2022-02-17 11:12:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|2
1645096340000|2022-02-17 11:12:20|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|1
1645096350000|2022-02-17 11:12:30|792|791.4|791.8|791.2|792|791.4|791.8|791.2|0
1645096360000|2022-02-17 11:12:40|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1645096370000|2022-02-17 11:12:50|791.8|791.2|792|791.4|792|791.4|791.8|791.2|0
1645096380000|2022-02-17 11:13:00|792.1|791.5|791.8|791.2|792.2|791.6|791.8|791.2|14
1645096390000|2022-02-17 11:13:10|||||||||1
1645096400000|2022-02-17 11:13:20|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|2
1645096420000|2022-02-17 11:13:40|791.7|791.1|791.6|791|791.7|791.1|791.6|791|2
1645096430000|2022-02-17 11:13:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1645096440000|2022-02-17 11:14:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1645096450000|2022-02-17 11:14:10|||||||||2
1645096460000|2022-02-17 11:14:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1645096530000|2022-02-17 11:15:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1645096540000|2022-02-17 11:15:40|||||||||4
1645096560000|2022-02-17 11:16:00|||||||||1
1645096580000|2022-02-17 11:16:20|791.7|791.1|791.6|791|791.7|791.1|791.5|790.9|12
1645096620000|2022-02-17 11:17:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|0
1645096680000|2022-02-17 11:18:00|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|4
1645096700000|2022-02-17 11:18:20|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1645096710000|2022-02-17 11:18:30|791|790.4|791.1|790.5|791.1|790.5|791|790.4|0
1645096720000|2022-02-17 11:18:40|||||||||2
1645096760000|2022-02-17 11:19:20|791|790.4|791.1|790.5|791.1|790.5|791|790.4|4
1645096780000|2022-02-17 11:19:40|791.2|790.6|791.7|791.1|791.7|791.1|791.2|790.6|0
1645096790000|2022-02-17 11:19:50|791.6|791|791.6|791|791.6|791|791.5|790.9|11
1645096800000|2022-02-17 11:20:00|791.7|791.1|791.6|791|791.7|791.1|791.6|791|0
1645096810000|2022-02-17 11:20:10|||||||||2
1645096820000|2022-02-17 11:20:20|791.5|790.9|791.5|790.5|791.5|790.9|791.4|790.5|2
1645096830000|2022-02-17 11:20:30|791.6|790.9|791.6|791|791.6|791|791.6|790.9|0
1645096840000|2022-02-17 11:20:40|791.7|791.1|791.6|791|791.7|791.1|791.6|791|0
1645096860000|2022-02-17 11:21:00|791.7|791.1|791.7|791.1|791.8|791.2|791.7|791.1|0
1645096890000|2022-02-17 11:21:30|791.6|791|791.6|791|791.6|791|791.6|791|0
1645096900000|2022-02-17 11:21:40|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1645096940000|2022-02-17 11:22:20|||||||||1
1645096950000|2022-02-17 11:22:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1645096980000|2022-02-17 11:23:00|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1645097020000|2022-02-17 11:23:40|||||||||2
1645097030000|2022-02-17 11:23:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|2
1645097040000|2022-02-17 11:24:00|791.6|791|791.6|791|791.6|791|791.6|791|0
1645097060000|2022-02-17 11:24:20|791.5|790.9|791.6|791|791.6|791|791.5|790.9|3
1645097070000|2022-02-17 11:24:30|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1645097080000|2022-02-17 11:24:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1645097100000|2022-02-17 11:25:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1645097110000|2022-02-17 11:25:10|791.6|791|791.6|791|791.6|791|791.6|791|0
1645097120000|2022-02-17 11:25:20|||||||||1
1645097140000|2022-02-17 11:25:40|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1645097150000|2022-02-17 11:25:50|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1645097170000|2022-02-17 11:26:10|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|2
1645097180000|2022-02-17 11:26:20|791.4|790.8|791.6|791|791.6|791|791.3|790.7|1
1645097200000|2022-02-17 11:26:40|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|0
1645097250000|2022-02-17 11:27:30|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|0
1645097390000|2022-02-17 11:29:50|791.4|790.8|791.5|790.9|791.5|790.9|791.4|790.8|0
1645097400000|2022-02-17 11:30:00|791.6|791|791.6|791|791.6|791|791.6|791|1
1645097430000|2022-02-17 11:30:30|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|1
1645097440000|2022-02-17 11:30:40|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|0
1645097460000|2022-02-17 11:31:00|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1645097490000|2022-02-17 11:31:30|791.8|791.2|791.7|791.1|791.8|791.2|791.7|791.1|0
1645097500000|2022-02-17 11:31:40|791.6|791|791.6|791|791.6|791|791.6|791|0
1645097510000|2022-02-17 11:31:50|||||||||1
1645097520000|2022-02-17 11:32:00|791.5|790.9|791.6|791|791.6|791|791.5|790.9|1
1645097570000|2022-02-17 11:32:50|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1645097580000|2022-02-17 11:33:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1645097610000|2022-02-17 11:33:30|790.7|790.1|790.7|790.1|790.7|790.1|790.7|790.1|3
1645097620000|2022-02-17 11:33:40|790.8|790.2|790.9|790.3|790.9|790.3|790.8|790.2|1
1645097630000|2022-02-17 11:33:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1645097640000|2022-02-17 11:34:00|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|3
1645097650000|2022-02-17 11:34:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1645097670000|2022-02-17 11:34:30|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|1
1645097680000|2022-02-17 11:34:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|1
1645097710000|2022-02-17 11:35:10|791|790.4|791.1|790.5|791.1|790.5|791|790.4|8
1645097730000|2022-02-17 11:35:30|791.3|790.3|791.3|790.3|791.3|790.3|791.3|790.3|0
1645097750000|2022-02-17 11:35:50|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1645097760000|2022-02-17 11:36:00|791.4|790.8|791.2|790.6|791.4|790.8|791.2|790.6|0
1645097770000|2022-02-17 11:36:10|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1645097780000|2022-02-17 11:36:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1645097820000|2022-02-17 11:37:00|791.2|790.6|791.3|790.7|791.3|790.7|791.2|790.6|0
1645097890000|2022-02-17 11:38:10|791.6|791|791.6|791|791.6|791|791.6|791|0
1645097900000|2022-02-17 11:38:20|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1645097930000|2022-02-17 11:38:50|791.3|790.7|791.6|791|791.6|791|791.3|790.7|0
1645097990000|2022-02-17 11:39:50|791.5|790.9|791.3|790.7|791.5|790.9|791.3|790.7|1
1645098000000|2022-02-17 11:40:00|||||||||1
1645098010000|2022-02-17 11:40:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1645098030000|2022-02-17 11:40:30|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1645098070000|2022-02-17 11:41:10|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1645098180000|2022-02-17 11:43:00|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1645098230000|2022-02-17 11:43:50|791.1|790.5|791.3|790.3|791.3|790.5|791.1|790.3|0
1645098240000|2022-02-17 11:44:00|791.1|790.5|791.3|790.7|791.3|790.7|791.1|790.5|1
1645098250000|2022-02-17 11:44:10|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|0
1645098260000|2022-02-17 11:44:20|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1645098270000|2022-02-17 11:44:30|791.5|790.9|791.2|790.6|791.5|790.9|791.2|790.6|3
1645098360000|2022-02-17 11:46:00|791.1|790.5|791.2|790.6|791.2|790.6|791.1|790.5|0
1645098370000|2022-02-17 11:46:10|791.3|790.7|791.2|790.6|791.3|790.7|791.2|790.6|1
1645098390000|2022-02-17 11:46:30|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1645098420000|2022-02-17 11:47:00|791|790.4|791|790.4|791|790.4|791|790.4|2
1645098440000|2022-02-17 11:47:20|790.8|790.2|790.8|790.2|790.8|790.2|790.8|790.2|0
1645098480000|2022-02-17 11:48:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|1
1645098530000|2022-02-17 11:48:50|791|790.4|790.8|790.2|791|790.4|790.8|790.2|0
1645098580000|2022-02-17 11:49:40|791|790.4|790.8|790.2|791.1|790.5|790.8|790.2|1
1645098590000|2022-02-17 11:49:50|||||||||2
1645098600000|2022-02-17 11:50:00|790.7|790.1|790.5|789.9|790.7|790.1|790.5|789.9|15
1645098610000|2022-02-17 11:50:10|790.3|789.5|790.3|789.7|790.3|789.7|790.3|789.5|4
1645098620000|2022-02-17 11:50:20|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|5
1645098650000|2022-02-17 11:50:50|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645098670000|2022-02-17 11:51:10|790.1|789.5|790|789.4|790.1|789.5|790|789.4|0
1645098680000|2022-02-17 11:51:20|790.1|789.5|790.3|789.7|790.3|789.7|790.1|789.5|6
1645098690000|2022-02-17 11:51:30|790.6|790|790.5|789.9|790.6|790|790.5|789.9|0
1645098720000|2022-02-17 11:52:00|790.7|789.7|790.8|789.8|790.8|789.8|790.7|789.7|0
1645098730000|2022-02-17 11:52:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|0
1645098740000|2022-02-17 11:52:20|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|0
1645098800000|2022-02-17 11:53:20|||||||||1
1645098810000|2022-02-17 11:53:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|1
1645098830000|2022-02-17 11:53:50|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1645098850000|2022-02-17 11:54:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645098860000|2022-02-17 11:54:20|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1645098890000|2022-02-17 11:54:50|790.1|789.5|790.1|789.5|790.1|789.5|790.1|789.5|1
1645098900000|2022-02-17 11:55:00|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645098910000|2022-02-17 11:55:10|790.4|789.8|790.5|789.9|790.5|789.9|790.4|789.8|7
1645098950000|2022-02-17 11:55:50|||||||||7
1645098970000|2022-02-17 11:56:10|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|2
1645098990000|2022-02-17 11:56:30|||||||||1
1645099020000|2022-02-17 11:57:00|||||||||1
1645099050000|2022-02-17 11:57:30|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645099060000|2022-02-17 11:57:40|790.3|789.7|790.1|789.5|790.3|789.7|790.1|789.5|1
1645099070000|2022-02-17 11:57:50|||||||||2
1645099080000|2022-02-17 11:58:00|790|789.4|789.7|789.1|790|789.4|789.7|789.1|3
1645099090000|2022-02-17 11:58:10|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1645099100000|2022-02-17 11:58:20|||||||||1
1645099110000|2022-02-17 11:58:30|789.1|788.5|789.3|788.7|789.3|788.7|789.1|788.5|6
1645099120000|2022-02-17 11:58:40|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1645099130000|2022-02-17 11:58:50|789.1|788.5|788.6|788|789.1|788.5|788.6|788|5
1645099140000|2022-02-17 11:59:00|788.5|787.9|788.7|788.1|788.7|788.1|788.5|787.9|1
1645099150000|2022-02-17 11:59:10|||||||||1
1645099190000|2022-02-17 11:59:50|788.6|788|788.6|788|788.6|788|788.6|788|3
1645099200000|2022-02-17 12:00:00|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|3
1645099210000|2022-02-17 12:00:10|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1645099220000|2022-02-17 12:00:20|788.7|788.1|788.5|787.9|788.7|788.1|788.5|787.9|3
1645099230000|2022-02-17 12:00:30|788.6|788|788.7|788.1|788.7|788.1|788.6|788|1
1645099240000|2022-02-17 12:00:40|788.6|788|788.6|788|788.6|788|788.6|788|0
1645099250000|2022-02-17 12:00:50|788.8|788.2|789|788.4|789|788.4|788.8|788.2|0
1645099260000|2022-02-17 12:01:00|788.8|788.2|789|788|789|788.2|788.8|788|5
1645099280000|2022-02-17 12:01:20||788.4||788.4||788.4||788.4|1
1645099310000|2022-02-17 12:01:50|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|1
1645099320000|2022-02-17 12:02:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|4
1645099330000|2022-02-17 12:02:10|789.5|788.5|789.5|788.5|789.5|788.5|789.5|788.5|1
1645099340000|2022-02-17 12:02:20|789.2|788.6|789.3|788.7|789.3|788.7|789.2|788.6|0
1645099380000|2022-02-17 12:03:00|||||||||1
1645099410000|2022-02-17 12:03:30|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|1
1645099430000|2022-02-17 12:03:50|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1645099470000|2022-02-17 12:04:30|789.6|789|789.6|789|789.6|789|789.6|789|1
1645099480000|2022-02-17 12:04:40|789.7|789.1|789.8|788.8|789.9|789.1|789.7|788.8|1
1645099500000|2022-02-17 12:05:00|789.5|788.9|789.5|788.9|789.5|788.9|789.5|788.9|0
1645099510000|2022-02-17 12:05:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|0
1645099530000|2022-02-17 12:05:30|788.6|788|788.5|787.9|788.6|788|788.5|787.9|6
1645099550000|2022-02-17 12:05:50|788.3|787.7|788.2|787.6|788.3|787.7|788.2|787.6|1
1645099560000|2022-02-17 12:06:00|||||||||1
1645099570000|2022-02-17 12:06:10|||||||||1
1645099590000|2022-02-17 12:06:30|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645099600000|2022-02-17 12:06:40|787.7|786.7|786.8|786.2|787.7|786.7|786.8|786.2|8
1645099610000|2022-02-17 12:06:50|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|0
1645099620000|2022-02-17 12:07:00|787|786.4|786.8|786.2|787|786.4|786.8|786.2|2
1645099650000|2022-02-17 12:07:30|||||||||1
1645099660000|2022-02-17 12:07:40|787.3|786.3|787.3|786.3|787.3|786.3|787.3|786.3|0
1645099680000|2022-02-17 12:08:00|787.1|786.5|787.5|786.5|787.5|786.5|787.1|786.5|0
1645099690000|2022-02-17 12:08:10|787.1|786.9|787.8|787.2|787.8|787.2|787.1|786.9|1
1645099740000|2022-02-17 12:09:00|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|2
1645099760000|2022-02-17 12:09:20|787.6|787|787.5|786.9|787.6|787|787.5|786.9|1
1645099770000|2022-02-17 12:09:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645099790000|2022-02-17 12:09:50|787.3|786.7|787.1|786.5|787.3|786.7|787.1|786.5|7
1645099800000|2022-02-17 12:10:00|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|1
1645099810000|2022-02-17 12:10:10|||||||||1
1645099830000|2022-02-17 12:10:30|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|4
1645099840000|2022-02-17 12:10:40|787.6|787|787.6|787|787.6|787|787.5|786.9|0
1645099860000|2022-02-17 12:11:00|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645099870000|2022-02-17 12:11:10|787|786.4|786.8|786.2|787|786.4|786.8|786.2|3
1645099880000|2022-02-17 12:11:20|786.7|786.1|786.7|786.1|786.7|786.1|786.7|786.1|2
1645099890000|2022-02-17 12:11:30|||||||||2
1645099910000|2022-02-17 12:11:50|787|786.4|787|786.4|787|786.4|787|786.4|2
1645099920000|2022-02-17 12:12:00|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|0
1645099930000|2022-02-17 12:12:10|787.5|786.9|787.3|786.7|787.5|786.9|787.3|786.7|2
1645099940000|2022-02-17 12:12:20|787.6|787|787.6|787|787.6|787|787.6|787|3
1645099950000|2022-02-17 12:12:30|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|4
1645099960000|2022-02-17 12:12:40|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1645099970000|2022-02-17 12:12:50|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1645100000000|2022-02-17 12:13:20|787.8|787.2|788|787|788|787.2|787.8|787|10
1645100010000|2022-02-17 12:13:30|787.8|787.2|788|787.4|788|787.4|787.8|787.2|0
1645100020000|2022-02-17 12:13:40|787.7|787.1|788|787|788|787.1|787.7|787|0
1645100030000|2022-02-17 12:13:50|787.8|787.2|787.7|787.1|787.8|787.2|787.7|787.1|0
1645100040000|2022-02-17 12:14:00|787.6|787|787.6|787|787.6|787|787.6|787|0
1645100060000|2022-02-17 12:14:20|||||||||1
1645100100000|2022-02-17 12:15:00|787.7|787.1|788.3|787.7|788.3|787.7|787.7|787.1|2
1645100130000|2022-02-17 12:15:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645100140000|2022-02-17 12:15:40|788|787.4|788.2|787.6|788.2|787.6|788|787.4|4
1645100150000|2022-02-17 12:15:50|787.8|787.2|787.7|787.1|787.8|787.2|787.6|787|9
1645100160000|2022-02-17 12:16:00|788|787.4|788|787.4|788|787.4|788|787.4|22
1645100180000|2022-02-17 12:16:20|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1645100190000|2022-02-17 12:16:30|788.1|787.5|788|787.4|788.1|787.5|788|787.4|0
1645100220000|2022-02-17 12:17:00|788.1|787.5|788.6|788|788.6|788|788.1|787.5|3
1645100240000|2022-02-17 12:17:20|788.7|788.1|788.8|788.2|788.8|788.2|788.7|788.1|14
1645100250000|2022-02-17 12:17:30|789|788.4|789|788.4|789|788.4|789|788.4|0
1645100260000|2022-02-17 12:17:40|789.1|788.5|789|788.4|789.1|788.5|789|788.4|26
1645100270000|2022-02-17 12:17:50|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|1
1645100280000|2022-02-17 12:18:00|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|0
1645100310000|2022-02-17 12:18:30|789|788.4|788.8|788.2|789|788.4|788.8|788.2|1
1645100320000|2022-02-17 12:18:40|789|788.4|789.1|788.5|789.1|788.5|789|788.4|4
1645100350000|2022-02-17 12:19:10|789|788.4|788.8|788.2|789|788.4|788.8|788.2|1
1645100360000|2022-02-17 12:19:20|||||||||1
1645100370000|2022-02-17 12:19:30|789|788.4|788.8|788.2|789|788.4|788.8|788.2|20
1645100410000|2022-02-17 12:20:10|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|0
1645100420000|2022-02-17 12:20:20|788.6|788|788.6|788|788.6|788|788.6|788|0
1645100440000|2022-02-17 12:20:40|788.3|787.7|788.6|788|788.6|788|788.3|787.7|18
1645100450000|2022-02-17 12:20:50|788.3|787.7|788.6|788|788.6|788|788.3|787.7|1
1645100470000|2022-02-17 12:21:10|788.7|788.1|789.1|788.5|789.1|788.5|788.7|788.1|4
1645100480000|2022-02-17 12:21:20|789|788.4|789.1|788.5|789.1|788.5|789|788.4|0
1645100520000|2022-02-17 12:22:00|||||||||1
1645100530000|2022-02-17 12:22:10|788.8|788.2|788.6|788|788.8|788.2|788.6|788|1
1645100540000|2022-02-17 12:22:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645100560000|2022-02-17 12:22:40|788.6|788|788.6|788|788.6|788|788.6|788|1
1645100580000|2022-02-17 12:23:00|789|788.2|789|788.4|789.2|788.5|789|788.2|2
1645100590000|2022-02-17 12:23:10|789.1|788.5|789|788|789.1|788.5|789|788|0
1645100600000|2022-02-17 12:23:20|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|0
1645100630000|2022-02-17 12:23:50|788.6|788|788.8|788.2|788.8|788.2|788.6|788|0
1645100640000|2022-02-17 12:24:00|||||||||1
1645100650000|2022-02-17 12:24:10|789.1|788.5|789.1|788.5|789.1|788.5|789.1|788.5|1
1645100700000|2022-02-17 12:25:00|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|1
1645100740000|2022-02-17 12:25:40|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1645100750000|2022-02-17 12:25:50|788.6|788|788.6|788|788.6|788|788.6|788|1
1645100760000|2022-02-17 12:26:00|788.7|788.1|788.7|788.1|788.7|788.1|788.7|788.1|1
1645100780000|2022-02-17 12:26:20|||||||||1
1645100790000|2022-02-17 12:26:30|788.6|788|788.6|788|788.6|788|788.5|787.9|3
1645100810000|2022-02-17 12:26:50|||||||||1
1645100820000|2022-02-17 12:27:00|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|5
1645100830000|2022-02-17 12:27:10|||||||||3
1645100850000|2022-02-17 12:27:30|788.2|787.6|788.2|787.6|788.2|787.6|788.2|787.6|0
1645100860000|2022-02-17 12:27:40|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645100870000|2022-02-17 12:27:50|788.3|787.7|788.1|787.5|788.3|787.7|788.1|787.5|2
1645100880000|2022-02-17 12:28:00|788.3|787.3|788.6|788|788.6|788|788.3|787.3|1
1645100890000|2022-02-17 12:28:10|788.5|787.9|788.6|788|788.6|788|788.5|787.9|0
1645100940000|2022-02-17 12:29:00|||||||||1
1645100950000|2022-02-17 12:29:10|||||||||2
1645100960000|2022-02-17 12:29:20|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645100990000|2022-02-17 12:29:50|788.8|787.8|788.8|787.8|788.8|787.8|788.8|787.8|1
1645101000000|2022-02-17 12:30:00|788.6|788|788.6|788|788.6|788|788.6|788|0
1645101020000|2022-02-17 12:30:20|||||||||1
1645101030000|2022-02-17 12:30:30|788.5|787.5|788.5|787.5|788.5|787.5|788.5|787.5|0
1645101060000|2022-02-17 12:31:00|788.6|788|788.6|788|788.6|788|788.6|788|0
1645101100000|2022-02-17 12:31:40|788.7|788.1|788.7|788.1|788.7|788.1|788.6|788|3
1645101130000|2022-02-17 12:32:10|788.8|788.2|788.7|788.1|788.8|788.2|788.7|788.1|7
1645101140000|2022-02-17 12:32:20|||||||||2
1645101150000|2022-02-17 12:32:30|||||||||1
1645101170000|2022-02-17 12:32:50|||||||||1
1645101180000|2022-02-17 12:33:00|||||||||3
1645101190000|2022-02-17 12:33:10|||||||||2
1645101200000|2022-02-17 12:33:20|788.5|787.5|788.3|787.7|788.5|787.7|788.3|787.5|4
1645101210000|2022-02-17 12:33:30|788.1|787.5|788|787.4|788.1|787.5|788|787.4|1
1645101230000|2022-02-17 12:33:50|788.1|787.5|788.1|787.5|788.1|787.5|788.1|787.5|0
1645101280000|2022-02-17 12:34:40|788.2|787.6|788.5|787.5|788.5|787.7|788.2|787.5|3
1645101300000|2022-02-17 12:35:00|788.3|787.7|788.5|787.5|788.5|787.7|788.3|787.5|0
1645101320000|2022-02-17 12:35:20|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|0
1645101340000|2022-02-17 12:35:40|788.5|787.5|788.1|787.5|788.5|787.5|788.1|787.3|2
1645101360000|2022-02-17 12:36:00|788|787.4|788|787.4|788|787.4|787.8|787.2|0
1645101370000|2022-02-17 12:36:10|788.3|787.3|788.3|787.3|788.3|787.3|788.3|787.3|2
1645101390000|2022-02-17 12:36:30|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|0
1645101410000|2022-02-17 12:36:50|787.7|787.1|787.6|787|787.8|787.1|787.3|786.7|2
1645101420000|2022-02-17 12:37:00|787.3|786.7|787.3|786.7|787.5|786.9|787.3|786.7|1
1645101430000|2022-02-17 12:37:10|787.1|786.5|787.1|786.5|787.1|786.5|787.1|786.5|1
1645101440000|2022-02-17 12:37:20|||||||||1
1645101450000|2022-02-17 12:37:30|787|786.4|787|786.4|787|786.4|787|786.4|0
1645101460000|2022-02-17 12:37:40|786.9|786.3|786.7|786.1|786.9|786.3|786.7|786.1|3
1645101480000|2022-02-17 12:38:00|786.8|786.2|787.2|786.6|787.2|786.6|786.8|786.2|2
1645101490000|2022-02-17 12:38:10|787.3|786.7|787.2|786.6|787.3|786.7|787.2|786.6|0
1645101500000|2022-02-17 12:38:20|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1645101510000|2022-02-17 12:38:30|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|5
1645101520000|2022-02-17 12:38:40|787.8|786.8|787.8|786.8|787.8|786.8|787.8|786.8|1
1645101530000|2022-02-17 12:38:50|787.6|787|787.6|787|787.6|787|787.6|787|0
1645101540000|2022-02-17 12:39:00|787.5|786.9|787.6|787|787.6|787|787.5|786.9|0
1645101550000|2022-02-17 12:39:10|787.7|787.1|788.1|787.5|788.1|787.5|787.7|787|1
1645101600000|2022-02-17 12:40:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|1
1645101650000|2022-02-17 12:40:50|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|0
1645101660000|2022-02-17 12:41:00|788.3|787.7|788.3|787.7|788.3|787.7|788.3|787.7|1
1645101670000|2022-02-17 12:41:10|788.5|787.5|788.3|787.3|788.5|787.5|788.3|787.3|0
1645101690000|2022-02-17 12:41:30|788.1|787.5|787.8|787.2|788.1|787.5|787.8|787.2|0
1645101700000|2022-02-17 12:41:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|1
1645101710000|2022-02-17 12:41:50|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1645101720000|2022-02-17 12:42:00|787.7|787.1|787.8|787.2|787.8|787.2|787.7|787.1|4
1645101750000|2022-02-17 12:42:30|787.9|787.3|788|787|788|787.3|787.9|787|5
1645101770000|2022-02-17 12:42:50|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|0
1645101780000|2022-02-17 12:43:00|788|787.4|787.8|787.2|788|787.4|787.8|787.2|0
1645101800000|2022-02-17 12:43:20|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645101810000|2022-02-17 12:43:30|787.6|787|787.6|787|787.6|787|787.6|787|1
1645101820000|2022-02-17 12:43:40|787.7|787.1|787.7|787.1|787.7|787.1|787.7|787.1|0
1645101840000|2022-02-17 12:44:00|787.8|787.2|788.1|787.5|788.3|787.5|787.8|787.2|1
1645101870000|2022-02-17 12:44:30|788|787.4|788|787.4|788|787.4|788|787.4|1
1645101900000|2022-02-17 12:45:00|788.3|787.3|787.8|787.2|788.3|787.3|787.8|787|1
1645101910000|2022-02-17 12:45:10|787.7|787.1|787.8|786.8|787.8|787.1|787.6|786.8|0
1645101920000|2022-02-17 12:45:20|787.6|787|787.5|786.9|787.6|787|787.5|786.9|0
1645101930000|2022-02-17 12:45:30|787.2|786.6|787.2|786.6|787.2|786.6|787.2|786.6|0
1645101950000|2022-02-17 12:45:50|787|786.4|787|786.4|787|786.4|787|786.4|0
1645101960000|2022-02-17 12:46:00|787.2|786.6|787.3|786.7|787.3|786.7|787.2|786.6|1
1645101970000|2022-02-17 12:46:10|||||||||1
1645102010000|2022-02-17 12:46:50|787.5|786.9|787.5|786.9|787.5|786.9|787.5|786.9|0
1645102030000|2022-02-17 12:47:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|1
1645102050000|2022-02-17 12:47:30|787.1|786.5|787.3|786.3|787.3|786.5|787.1|786.3|2
1645102060000|2022-02-17 12:47:40|787.1|786.5|787.2|786.6|787.2|786.6|787.1|786.5|0
1645102090000|2022-02-17 12:48:10|787.3|786.7|787.3|786.7|787.3|786.7|787.3|786.7|2
1645102140000|2022-02-17 12:49:00|787.5|786.9|787.7|787.1|787.7|787.1|787.5|786.9|2
1645102150000|2022-02-17 12:49:10|787.8|787.2|787.8|787.2|787.8|787.2|787.8|787.2|1
1645102160000|2022-02-17 12:49:20|788.1|787.5|788.1|787.5|788.2|787.6|787.8|787.2|0
1645102170000|2022-02-17 12:49:30|788|787.4|788|787.4|788|787.4|788|787.4|0
1645102190000|2022-02-17 12:49:50|787.8|787.2|788.1|787.5|788.1|787.5|787.8|787.2|1
1645102200000|2022-02-17 12:50:00|||||||||4
1645102230000|2022-02-17 12:50:30|788.3|787.3|788.3|787.3|788.3|787.3|788.3|787.3|0
1645102260000|2022-02-17 12:51:00|788.1|787.5|788.2|787.6|788.3|787.7|788.1|787.5|2
1645102270000|2022-02-17 12:51:10|788|787.4|788|787.4|788|787.4|787.8|787.2|0
1645102290000|2022-02-17 12:51:30|||||||||1
1645102300000|2022-02-17 12:51:40|788.1|787.5|788|787.4|788.1|787.5|788|787.4|0
1645102310000|2022-02-17 12:51:50|787.8|787.2|788|787.4|788|787.4|787.8|787.2|0
1645102320000|2022-02-17 12:52:00|787.7|787.1|788|787.4|788|787.4|787.7|787.1|2
1645102350000|2022-02-17 12:52:30|||||||||2
1645102370000|2022-02-17 12:52:50|787.7|787.1|787.8|787.2|787.8|787.2|787.6|787|2
1645102380000|2022-02-17 12:53:00|788|787.4|788.5|787.9|788.5|787.9|788|787.4|7
1645102400000|2022-02-17 12:53:20|788.4|787.8|788.3|787.7|788.4|787.8|788.3|787.7|0
1645102410000|2022-02-17 12:53:30|788.5|787.9|788.5|787.9|788.5|787.9|788.5|787.9|1
1645102440000|2022-02-17 12:54:00|788.4|787.8|788.2|787.6|788.4|787.8|788|787.4|2
1645102450000|2022-02-17 12:54:10|788.3|787.7|788.8|787.8|788.8|787.8|788.3|787.7|2
1645102470000|2022-02-17 12:54:30|||||||||2
1645102490000|2022-02-17 12:54:50|788.6|788|788.7|788.1|788.7|788.1|788.6|788|0
1645102500000|2022-02-17 12:55:00|788.5|787.9|788.3|787.7|788.5|787.9|788.3|787.7|7
1645102530000|2022-02-17 12:55:30|||||||||1
1645102540000|2022-02-17 12:55:40|788.8|788.2|788.8|788.2|788.8|788.2|788.8|788.2|21
1645102560000|2022-02-17 12:56:00|789.1|788.5|789.1|788.5|789.3|788.5|789.1|788.3|4
1645102570000|2022-02-17 12:56:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|5
1645102580000|2022-02-17 12:56:20|789.8|788.8|789.8|788.8|789.8|788.8|789.8|788.8|2
1645102590000|2022-02-17 12:56:30|789.6|789|789.6|789|789.7|789.1|789.6|789|8
1645102600000|2022-02-17 12:56:40|789.5|788.9|789.3|788.7|789.5|788.9|789.3|788.7|2
1645102610000|2022-02-17 12:56:50|||||||||1
1645102630000|2022-02-17 12:57:10|789.2|788.6|789.2|788.6|789.2|788.6|789.2|788.6|2
1645102660000|2022-02-17 12:57:40|||||||||1
1645102680000|2022-02-17 12:58:00|789.3|788.7|789.3|788.7|789.3|788.7|789.3|788.7|2
1645102690000|2022-02-17 12:58:10|789.8|789.2|789.8|789.2|789.8|789.2|789.8|789.2|4
1645102720000|2022-02-17 12:58:40|||||||||2
1645102750000|2022-02-17 12:59:10|||||||||2
1645102780000|2022-02-17 12:59:40|789.7|789.1|789.7|789.1|789.7|789.1|789.7|789.1|1
1645102790000|2022-02-17 12:59:50|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|7
1645102800000|2022-02-17 13:00:00|790.5|789.9|790.3|789.7|790.6|790|790.3|789.7|28
1645102810000|2022-02-17 13:00:10|790.5|789.9|790.7|790.1|790.7|790.1|790.5|789.9|2
1645102820000|2022-02-17 13:00:20|790.8|789.8|790.7|790.1|790.9|790.1|790.7|789.8|13
1645102840000|2022-02-17 13:00:40|790.6|790|790.6|790|790.6|790|790.6|790|3
1645102870000|2022-02-17 13:01:10|||||||||2
1645102890000|2022-02-17 13:01:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|0
1645102900000|2022-02-17 13:01:40|790.6|790|790.6|790|790.6|790|790.6|790|3
1645102930000|2022-02-17 13:02:10|||||||||2
1645102960000|2022-02-17 13:02:40|||||||||3
1645102970000|2022-02-17 13:02:50|||||||||1
1645102980000|2022-02-17 13:03:00|||||||||2
1645102990000|2022-02-17 13:03:10|||||||||2
1645103010000|2022-02-17 13:03:30|||||||||1
1645103020000|2022-02-17 13:03:40|||||||||1
1645103050000|2022-02-17 13:04:10|||||||||2
1645103060000|2022-02-17 13:04:20|790.5|789.9|790.2|789.6|790.5|789.9|790.2|789.6|6
1645103080000|2022-02-17 13:04:40|||||||||2
1645103090000|2022-02-17 13:04:50|790.1|789.5|790.2|789.6|790.2|789.6|790.1|789.5|3
1645103100000|2022-02-17 13:05:00|790.1|789.5|790.7|790.1|790.8|790.2|790.1|789.5|8
1645103110000|2022-02-17 13:05:10|790.8|790.2|791|790.4|791.2|790.6|790.8|790.2|11
1645103120000|2022-02-17 13:05:20|791.2|790.6|791.3|790.7|791.3|790.7|791.1|790.5|4
1645103130000|2022-02-17 13:05:30|791.2|790.6|790.8|790.2|791.2|790.6|790.8|790.2|2
1645103140000|2022-02-17 13:05:40|790.7|790.1|791|790.4|791|790.4|790.7|790.1|1
1645103150000|2022-02-17 13:05:50|791.3|790.3|791.3|790.3|791.3|790.3|791.3|790.3|0
1645103160000|2022-02-17 13:06:00|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|0
1645103170000|2022-02-17 13:06:10|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|2
1645103180000|2022-02-17 13:06:20|791.1|790.5|791.1|790.5|791.1|790.5|791.1|790.5|3
1645103210000|2022-02-17 13:06:50|||||||||2
1645103220000|2022-02-17 13:07:00|791.2|790.6|791.2|790.6|791.2|790.6|791.2|790.6|0
1645103230000|2022-02-17 13:07:10|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|0
1645103240000|2022-02-17 13:07:20|791.6|791|791.3|790.7|791.6|791|791.3|790.7|10
1645103270000|2022-02-17 13:07:50|791.2|790.6|791.1|790.5|791.2|790.6|791.1|790.5|1
1645103300000|2022-02-17 13:08:20|791|790.4|790.7|790.1|791|790.4|790.7|790.1|3
1645103310000|2022-02-17 13:08:30|||||||||1
1645103320000|2022-02-17 13:08:40|790.8|790.2|790.7|790.1|791|790.4|790.7|790.1|4
1645103330000|2022-02-17 13:08:50|790.6|790|790.3|789.7|790.6|790|790.2|789.6|7
1645103340000|2022-02-17 13:09:00|790.5|789.9|790.3|789.7|790.5|789.9|790.3|789.7|0
1645103350000|2022-02-17 13:09:10|790.2|789.6|790.2|789.6|790.2|789.6|790.2|789.6|0
1645103360000|2022-02-17 13:09:20|||||||||2
1645103370000|2022-02-17 13:09:30|790.5|789.9|790.5|789.9|790.5|789.9|790.5|789.9|6
1645103390000|2022-02-17 13:09:50|790.3|789.7|790.3|789.7|790.3|789.7|790.3|789.7|1
1645103400000|2022-02-17 13:10:00|790.6|790|790.7|790.1|790.7|790.1|790.6|790|0
1645103410000|2022-02-17 13:10:10|791|790.4|790.8|790.2|791|790.4|790.8|790.2|0
1645103420000|2022-02-17 13:10:20|||||||||2
1645103430000|2022-02-17 13:10:30|||||||||1
1645103440000|2022-02-17 13:10:40|790.9|790.3|790.8|790.2|791|790.4|790.7|790.1|4
1645103450000|2022-02-17 13:10:50|||||||||2
1645103460000|2022-02-17 13:11:00|791|790.4|791.1|790.5|791.1|790.5|791|790.4|0
1645103470000|2022-02-17 13:11:10|791.2|790.6|791.5|790.9|791.5|790.9|791.2|790.6|0
1645103480000|2022-02-17 13:11:20|791.7|791.1|791.2|790.6|791.7|791.1|791.1|790.5|4
1645103490000|2022-02-17 13:11:30|791.5|790.5|791.5|790.5|791.5|790.5|791.5|790.5|0
1645103500000|2022-02-17 13:11:40|791.3|790.7|791.3|790.7|791.3|790.7|791.3|790.7|0
1645103510000|2022-02-17 13:11:50|||||||||1
1645103520000|2022-02-17 13:12:00|||||||||1
1645103530000|2022-02-17 13:12:10|791.6|791|791.6|791|791.6|791|791.6|791|2
1645103540000|2022-02-17 13:12:20|791.8|790.8|791.6|791|791.8|791|791.6|790.8|9
1645103550000|2022-02-17 13:12:30|791.7|791.1|791.6|791|791.7|791.1|791.6|791|1
1645103560000|2022-02-17 13:12:40|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|8
1645103570000|2022-02-17 13:12:50|||||||||2
1645103580000|2022-02-17 13:13:00|792.2|791.6|792.1|791.5|792.2|791.6|792.1|791.5|1
1645103590000|2022-02-17 13:13:10|792|791.4|792.1|791.5|792.1|791.5|791.8|791.2|1
1645103600000|2022-02-17 13:13:20|792|791.4|792.1|791.5|792.1|791.5|792|791.4|4
1645103610000|2022-02-17 13:13:30|||||||||2
1645103630000|2022-02-17 13:13:50|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|1
1645103640000|2022-02-17 13:14:00|792|791.4|792.1|791.5|792.1|791.5|792|791.4|2
1645103660000|2022-02-17 13:14:20|||||||||2
1645103680000|2022-02-17 13:14:40|792|791.4|792.1|791.5|792.2|791.6|792|791.4|17
1645103690000|2022-02-17 13:14:50|||||||||2
1645103700000|2022-02-17 13:15:00|792.2|791.6|792.5|791.9|792.8|792.2|792.2|791.6|38
1645103710000|2022-02-17 13:15:10|792.6|792|792.3|791.7|792.6|792|792.2|791.6|2
1645103720000|2022-02-17 13:15:20|792.2|791.6|792|791.4|792.2|791.6|792|791.4|3
1645103730000|2022-02-17 13:15:30|||||||||5
1645103740000|2022-02-17 13:15:40|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|5
1645103760000|2022-02-17 13:16:00|||||||||1
1645103790000|2022-02-17 13:16:30|||||||||2
1645103800000|2022-02-17 13:16:40|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|3
1645103810000|2022-02-17 13:16:50|792.1|791.5|792.3|791.7|792.3|791.7|792.1|791.5|0
1645103820000|2022-02-17 13:17:00|792.2|791.6|792.2|791.6|792.2|791.6|792.2|791.6|2
1645103830000|2022-02-17 13:17:10|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|13
1645103840000|2022-02-17 13:17:20|792|791.4|792|791.4|792|791.4|792|791.4|0
1645103850000|2022-02-17 13:17:30|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|2
1645103870000|2022-02-17 13:17:50|792|791.4|792|791.4|792|791.4|792|791.4|0
1645103880000|2022-02-17 13:18:00|||||||||2
1645103890000|2022-02-17 13:18:10|||||||||1
1645103900000|2022-02-17 13:18:20|791.8|791.2|791.8|791.2|791.8|791.2|791.8|791.2|1
1645103910000|2022-02-17 13:18:30|791.9|791.3|791.9|791.3|791.9|791.3|791.9|791.3|1
1645103930000|2022-02-17 13:18:50|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|1
1645103940000|2022-02-17 13:19:00|791.5|790.9|791.5|790.9|791.5|790.9|791.5|790.9|4
1645103950000|2022-02-17 13:19:10|791.4|790.8|791.4|790.8|791.4|790.8|791.4|790.8|0
1645103960000|2022-02-17 13:19:20|791.3|790.7|791.5|790.9|791.5|790.9|791.3|790.7|1
1645103970000|2022-02-17 13:19:30|791.6|791|791.8|791.2|791.8|791.2|791.6|791|8
1645103980000|2022-02-17 13:19:40|792.1|791.5|792.1|791.5|792.1|791.5|792.1|791.5|2
1645104000000|2022-02-17 13:20:00|792.3|791.7|792.3|791.7|792.3|791.7|792.3|791.7|2
1645104010000|2022-02-17 13:20:10|||||||||1
1645104020000|2022-02-17 13:20:20|792.1|791.3|792.1|791.5|792.1|791.5|792.1|791.3|0
1645104030000|2022-02-17 13:20:30|792.3|791.3|792.1|791.5|792.3|791.5|792.1|791.3|1
1645104040000|2022-02-17 13:20:40|791.9|791.3|791.8|791.2|791.9|791.3|791.8|791.2|0
1645104060000|2022-02-17 13:21:00|||||||||3
1645104070000|2022-02-17 13:21:10|791.7|791.1|791.8|791.2|791.8|791.2|791.7|791.1|0
1645104080000|2022-02-17 13:21:20|792|791.4|791.8|791.2|792|791.4|791.8|791.2|3
1645104090000|2022-02-17 13:21:30|791.6|791|791.6|791|791.6|791|791.6|791|2
1645104100000|2022-02-17 13:21:40|791.5|790.9|791.6|791|791.6|791|791.5|790.9|5
1645104110000|2022-02-17 13:21:50|791.7|791.1|791.7|791.1|791.8|791.2|791.6|791|1
1645104120000|2022-02-17 13:22:00|||||||||2
1645104130000|2022-02-17 13:22:10|791.6|791|791.6|791|791.6|791|791.6|791|0
1645104140000|2022-02-17 13:22:20|791.7|791.1|791.7|791.1|791.7|791.1|791.7|791.1|0
1645104150000|2022-02-17 13:22:30|791.6|791|792.1|791.5|792.1|791.5|791.6|791|16
1645104160000|2022-02-17 13:22:40|792.5|791.9|792.9|792.3|792.9|792.3|792.5|791.9|56
1645104170000|2022-02-17 13:22:50|793.2|792.6|793.5|792.9|793.5|792.9|793.2|792.6|18
1645104180000|2022-02-17 13:23:00|793.4|792.8|793.3|792.7|793.4|792.8|793.3|792.7|2
1645104190000|2022-02-17 13:23:10|793.6|793|793.6|793|793.6|793|793.6|793|9
1645104210000|2022-02-17 13:23:30|793.5|792.9|793.6|793|793.6|793|793.5|792.9|3
1645104240000|2022-02-17 13:24:00|793.7|793.1|793.6|793|793.7|793.1|793.5|792.9|4
1645104250000|2022-02-17 13:24:10|||||||||1
1645104260000|2022-02-17 13:24:20|793.5|792.9|793.5|792.9|793.5|792.9|793.5|792.9|2
1645104280000|2022-02-17 13:24:40|793.4|792.8|793.1|792.5|793.4|792.8|793|792.4|10
1645104290000|2022-02-17 13:24:50|793.6|793|793.6|793|793.6|793|793.6|793|10
1645104300000|2022-02-17 13:25:00|793.7|793.1|794|793.4|794|793.4|793.7|793.1|6
1645104310000|2022-02-17 13:25:10|794.6|794|794.8|794.2|794.8|794.2|794.6|794|4
1645104320000|2022-02-17 13:25:20|794.9|794.3|794.9|794.3|795|794.4|794.9|794.3|2
1645104330000|2022-02-17 13:25:30|794.6|794|794.5|793.9|794.7|794.1|794.5|793.9|5
1645104340000|2022-02-17 13:25:40|794.4|793.8|794.3|793.7|794.4|793.8|794.3|793.7|3
1645104350000|2022-02-17 13:25:50|||||||||1
1645104360000|2022-02-17 13:26:00|794.6|794|794.6|794|794.6|794|794.6|794|1
1645104370000|2022-02-17 13:26:10|794.7|794.1|794.6|794|794.7|794.1|794.6|794|8
1645104380000|2022-02-17 13:26:20|||||||||1
1645104390000|2022-02-17 13:26:30|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|0
1645104400000|2022-02-17 13:26:40|794.5|793.9|794.6|794|794.6|794|794.5|793.9|1
1645104410000|2022-02-17 13:26:50|794.4|793.8|794.1|793.5|794.5|793.8|794.1|793.5|4
1645104430000|2022-02-17 13:27:10|794.4|793.8|794.5|793.9|794.6|794|794.4|793.8|2
1645104440000|2022-02-17 13:27:20|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|1
1645104450000|2022-02-17 13:27:30|794.5|793.9|794.4|793.8|794.5|793.9|794.4|793.8|0
1645104460000|2022-02-17 13:27:40|794.9|794.3|795.3|794.7|795.3|794.7|794.9|794.3|9
1645104470000|2022-02-17 13:27:50|795.2|794.6|795.1|794.5|795.2|794.6|795.1|794.5|0
1645104480000|2022-02-17 13:28:00|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|3
1645104490000|2022-02-17 13:28:10|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|9
1645104500000|2022-02-17 13:28:20|795.2|794.6|795.2|794.6|795.2|794.6|795.2|794.6|0
1645104510000|2022-02-17 13:28:30|795.3|794.7|795.3|794.7|795.3|794.7|795.3|794.7|0
1645104520000|2022-02-17 13:28:40|795.6|795|795.6|795|795.6|795|795.6|795|16
1645104530000|2022-02-17 13:28:50|795.7|795.1|795.7|795.1|795.7|795.1|795.7|795.1|5
1645104540000|2022-02-17 13:29:00|||||||||5
1645104550000|2022-02-17 13:29:10|795.5|794.9|795.3|794.7|795.5|794.9|795.3|794.7|11
1645104570000|2022-02-17 13:29:30|795.2|794.6|795.4|793.9|795.4|794.6|795.1|793.9|22
1645104580000|2022-02-17 13:29:40|||||||||2
1645104590000|2022-02-17 13:29:50|795|794|795|794|795|794|795|794|0
1645104600000|2022-02-17 13:30:00|794.9|793.9|794.9|793.9|794.9|794.1|794.7|793.9|1
1645104610000|2022-02-17 13:30:10|793.8|792.8|793.7|792.7|793.8|793|793.4|792.4|39
1645104620000|2022-02-17 13:30:20|793.6|793|793.6|793|793.6|793|793.6|793|0
1645104630000|2022-02-17 13:30:30|794.1|793.5|795|794|795.2|794.3|794.1|793.4|5
1645104640000|2022-02-17 13:30:40|794.9|793.9|794.9|793.9|794.9|793.9|794.9|793.9|1
1645104660000|2022-02-17 13:31:00|795|794.3|794.7|793.7|795|794.4|794.5|793.7|4
1645104670000|2022-02-17 13:31:10|794.6|793.6|795.2|794.6|795.3|794.6|794.2|793.6|16
1645104680000|2022-02-17 13:31:20|795.5|794.5|795.7|794.7|795.7|794.7|795.4|794.4|1
1645104690000|2022-02-17 13:31:30|795.5|794.5|795.4|794.4|795.5|794.6|795.2|794.4|5
1645104700000|2022-02-17 13:31:40|795.2|794.6|795.5|794.5|795.5|794.7|795.2|794.4|8
1645104710000|2022-02-17 13:31:50|795.4|794.8|795.4|794.4|795.5|794.8|795.4|794.4|1
1645104720000|2022-02-17 13:32:00|795.5|794.8|795.5|794.5|795.5|794.8|795.3|794.5|1
1645104730000|2022-02-17 13:32:10|795.4|794.8|795.3|794.7|795.6|794.8|795.3|794.5|3
1645104740000|2022-02-17 13:32:20|795.5|794.5|795.5|794.5|795.5|794.5|795.5|794.5|0
1645104750000|2022-02-17 13:32:30|795.3|794.7|795.1|794.5|795.5|794.7|795.1|794.5|5
1645104760000|2022-02-17 13:32:40|||||||||1
1645104770000|2022-02-17 13:32:50|795|794|794.8|794.2|795|794.2|794.8|794|2
1645104780000|2022-02-17 13:33:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645104790000|2022-02-17 13:33:10|||||||||2
1645104800000|2022-02-17 13:33:20|794.8|794.2|795|794.4|795.1|794.5|794.8|794.2|2
1645104810000|2022-02-17 13:33:30|794.9|794.3|794.8|794.2|794.9|794.3|794.8|794.2|0
1645104820000|2022-02-17 13:33:40|795|794.4|795|794.4|795|794.4|795|794.4|0
1645104830000|2022-02-17 13:33:50|795.3|794.3|795.1|794.5|795.3|794.5|795.1|794.3|4
1645104840000|2022-02-17 13:34:00|795.3|794.7|794.5|793.9|795.3|794.7|794.5|793.9|5
1645104850000|2022-02-17 13:34:10|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|0
1645104860000|2022-02-17 13:34:20|794.3|793.7|794.3|793.7|794.3|793.7|794.3|793.7|2
1645104870000|2022-02-17 13:34:30|794.2|793.6|794.4|793.8|794.5|793.9|794.2|793.6|2
1645104880000|2022-02-17 13:34:40|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|1
1645104890000|2022-02-17 13:34:50|793.9|793.3|793.7|793.1|794|793.4|793.7|793.1|2
1645104900000|2022-02-17 13:35:00|793.8|793.2|794|793.4|794|793.4|793.8|793.2|1
1645104910000|2022-02-17 13:35:10|794.2|793.6|794.5|793.9|794.5|793.9|794.2|793.6|4
1645104920000|2022-02-17 13:35:20|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|5
1645104930000|2022-02-17 13:35:30|794.1|793.5|794.2|793.6|794.2|793.6|794.1|793.5|2
1645104950000|2022-02-17 13:35:50|||||||||2
1645104970000|2022-02-17 13:36:10|795|794|795|794|795|794|795|794|1
1645104980000|2022-02-17 13:36:20|794.7|794.1|794.4|793.8|794.7|794.1|794.4|793.8|7
1645104990000|2022-02-17 13:36:30|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|1
1645105000000|2022-02-17 13:36:40|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|3
1645105010000|2022-02-17 13:36:50|794.2|793.6|794.2|793.6|794.2|793.6|794.2|793.6|1
1645105020000|2022-02-17 13:37:00|794.1|793.5|794.2|793.6|794.2|793.6|794.1|793.5|11
1645105030000|2022-02-17 13:37:10|794.3|793.7|794.5|793.9|794.5|793.9|794.2|793.6|4
1645105040000|2022-02-17 13:37:20|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|2
1645105050000|2022-02-17 13:37:30|794.6|794|794.6|794|794.6|794|794.6|794|9
1645105060000|2022-02-17 13:37:40|794.4|793.8|794.4|793.8|794.4|793.8|794.4|793.8|1
1645105070000|2022-02-17 13:37:50|794.5|793.9|794.7|794.1|794.7|794.1|794.5|793.9|3
1645105080000|2022-02-17 13:38:00|794.6|794|794.6|794|794.6|794|794.6|794|0
1645105100000|2022-02-17 13:38:20|794.5|793.9|794.5|793.9|794.6|794|794.5|793.9|31
1645105110000|2022-02-17 13:38:30|794.4|793.8|794.4|793.8|794.4|793.8|794.2|793.6|4
1645105120000|2022-02-17 13:38:40|794.5|793.9|794.6|794|794.6|794|794.5|793.9|1
1645105130000|2022-02-17 13:38:50|||||||||2
1645105140000|2022-02-17 13:39:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645105150000|2022-02-17 13:39:10|794.6|794|794.6|794|794.7|794.1|794.6|794|0
1645105160000|2022-02-17 13:39:20|||||||||2
1645105180000|2022-02-17 13:39:40|794.5|793.5|794.2|793.6|794.5|793.8|794.2|793.5|7
1645105190000|2022-02-17 13:39:50|||||||||4
1645105200000|2022-02-17 13:40:00|794.1|793.5|794.2|793.6|794.2|793.6|794.1|793.5|1
1645105210000|2022-02-17 13:40:10|794.1|793.5|794|793.4|794.1|793.5|794|793.4|0
1645105220000|2022-02-17 13:40:20|793.9|793.3|793.8|793.2|793.9|793.3|793.8|793.2|3
1645105230000|2022-02-17 13:40:30|793.7|793.1|793.6|793|793.7|793.1|793.6|793|0
1645105240000|2022-02-17 13:40:40|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|12
1645105250000|2022-02-17 13:40:50|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|3
1645105260000|2022-02-17 13:41:00|||||||||2
1645105270000|2022-02-17 13:41:10|793.5|792.9|793.4|792.8|793.5|792.9|793.4|792.8|1
1645105280000|2022-02-17 13:41:20|793.6|793|793.6|793|793.6|793|793.6|793|5
1645105290000|2022-02-17 13:41:30|793.7|793.1|793.7|793.1|793.7|793.1|793.7|793.1|0
1645105300000|2022-02-17 13:41:40|794|793.4|794.5|793.9|794.5|793.9|794|793.4|6
1645105310000|2022-02-17 13:41:50|794.8|794.2|794.6|794|794.8|794.2|794.6|794|3
1645105320000|2022-02-17 13:42:00|794.7|794.1|794.7|794.1|794.7|794.1|794.7|794.1|0
1645105330000|2022-02-17 13:42:10|795|794.4|795.1|794.5|795.1|794.5|795|794.4|14
1645105340000|2022-02-17 13:42:20|||||||||2
1645105350000|2022-02-17 13:42:30|795.2|794.6|794.9|794.3|795.2|794.6|794.9|794.3|21
1645105360000|2022-02-17 13:42:40|794.7|794.1|794.6|794|794.7|794.1|794.6|794|2
1645105370000|2022-02-17 13:42:50|794.5|793.9|794.5|793.9|794.5|793.9|794.5|793.9|1
1645105380000|2022-02-17 13:43:00|794.2|793.6|793.9|793.3|794.2|793.6|793.9|793.3|9
1645105390000|2022-02-17 13:43:10|793.8|793.2|793.5|792.9|793.8|793.2|793.5|792.9|2
1645105400000|2022-02-17 13:43:20|793.4|792.8|793.5|792.9|793.5|792.9|793.4|792.8|3
1645105410000|2022-02-17 13:43:30|793.3|792.7|793.5|792.9|793.5|792.9|793.3|792.7|2
1645105420000|2022-02-17 13:43:40|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|0
1645105430000|2022-02-17 13:43:50|793.3|792.7|793.4|792.8|793.4|792.8|793.3|792.7|3
1645105440000|2022-02-17 13:44:00|||||||||9
1645105450000|2022-02-17 13:44:10|793.1|792.5|793.1|792.5|793.1|792.5|793.1|792.5|9
1645105460000|2022-02-17 13:44:20|793.4|792.8|793.4|792.8|793.4|792.8|793.4|792.8|3
1645105470000|2022-02-17 13:44:30|793.6|793|793.6|793|793.6|793|793.6|793|12
1645105480000|2022-02-17 13:44:40|793.7|793.1|794.3|793.7|794.3|793.7|793.7|793.1|3
1645105490000|2022-02-17 13:44:50|794.4|793.8|794.1|793.5|794.4|793.8|794|793.4|5
1645108200000|2022-02-17 14:30:00|794.3|793.7|794.7|794.1|794.9|794.3|792.1|791.5|278
1645108210000|2022-02-17 14:30:10|794.3|793.7|794.7|794.1|795.2|794.6|794.1|793.5|21
1645108220000|2022-02-17 14:30:20|794.8|794.2|794.5|793.9|795.1|794.5|794.5|793.9|13
1645108230000|2022-02-17 14:30:30|795|794.4|795.2|794.6|795.7|795.1|794.8|794.2|35
1645108240000|2022-02-17 14:30:40|795.4|794.8|793.9|793.3|795.7|795.1|793.5|792.9|41
1645108250000|2022-02-17 14:30:50|794|793.4|794.9|794.3|794.9|794.3|793.9|793.3|3
1645108260000|2022-02-17 14:31:00|794.7|794.1|794.9|794.3|795.1|794.5|794.4|793.8|11
1645108270000|2022-02-17 14:31:10|795|794.4|793.7|793.1|795.2|794.6|793.6|793|24
1645108280000|2022-02-17 14:31:20|793.2|792.6|793.7|793.1|793.7|793.1|793|792.4|38
1645108290000|2022-02-17 14:31:30|793.6|793|793.7|793.1|793.7|793.1|793.5|792.9|10
1645108300000|2022-02-17 14:31:40|793.9|792.9|793.8|793.2|794.1|793.5|793.2|792.6|46
1645108310000|2022-02-17 14:31:50|794.2|793.6|795.2|794.6|795.2|794.6|794.2|793.6|15
1645108320000|2022-02-17 14:32:00|795.1|794.5|795.5|794.9|796|795.4|795|794.4|29
1645108330000|2022-02-17 14:32:10|795|794.4|794.3|793.7|795|794.4|794.2|793.6|6
1645108340000|2022-02-17 14:32:20|793.9|793.3|793.3|792.7|793.9|793.3|793.2|792.6|19
1645108350000|2022-02-17 14:32:30|793.2|792.6|793.6|793|793.7|793.1|793.2|792.6|17
1645108360000|2022-02-17 14:32:40|793.7|793.1|793.2|792.6|793.7|793.1|793.2|792.6|18
1645108370000|2022-02-17 14:32:50|793.3|792.7|793.6|793|793.6|793|793.2|792.6|7
1645108380000|2022-02-17 14:33:00|793.5|792.9|794.2|793.6|794.5|793.9|793.5|792.9|33
1645108390000|2022-02-17 14:33:10|794|793.4|794.1|793.5|794.5|793.9|794|793.4|122
1645108400000|2022-02-17 14:33:20|794.2|793.6|793.6|793|794.7|794.1|793.5|792.9|17
1645108410000|2022-02-17 14:33:30|793.5|792.9|795.2|794.6|795.2|794.6|793.5|792.9|29
1645108420000|2022-02-17 14:33:40|795|794.4|796.2|795.6|796.2|795.6|795|794.4|35
1645108430000|2022-02-17 14:33:50|796|795.4|795.7|795.1|796|795.4|795.5|794.9|8
1645108440000|2022-02-17 14:34:00|795.5|794.9|795.7|795.1|795.7|795.1|795.2|794.6|16
1645108450000|2022-02-17 14:34:10|795.5|794.9|795.5|794.9|795.5|794.9|795.3|794.7|8
1645108460000|2022-02-17 14:34:20|795.6|795|795|794.4|795.7|795.1|795|794.4|12
1645108470000|2022-02-17 14:34:30|795.2|794.6|795.5|794.9|795.5|794.9|795.2|794.6|3
1645108480000|2022-02-17 14:34:40|795.3|794.7|795.2|794.6|795.3|794.7|795.2|794.6|6
1645108490000|2022-02-17 14:34:50|795|794.4|795|794.4|795.1|794.5|794|793.4|28
1645108500000|2022-02-17 14:35:00|795.2|794.6|795.7|795.1|795.7|795.1|795|794.4|25
1645108510000|2022-02-17 14:35:10|795.5|794.9|795.7|795.1|795.8|795.2|795.5|794.9|15
1645108520000|2022-02-17 14:35:20|796|795.4|796.8|796.2|797|796.4|796|795.4|22
1645108530000|2022-02-17 14:35:30|796.7|796.1|796.7|796.1|796.8|796.2|796.7|796.1|56
1645108540000|2022-02-17 14:35:40|796.5|795.9|797.5|796.9|797.7|797.1|796.5|795.9|105
1645108550000|2022-02-17 14:35:50|797.6|797|797.8|797.2|798|797.4|797.5|796.9|117
1645108560000|2022-02-17 14:36:00|797.7|797.1|797.8|797.2|797.8|797.2|797.5|796.9|16
1645108570000|2022-02-17 14:36:10|798|797.4|798.2|797.6|798.2|797.6|798|797.4|15
1645108580000|2022-02-17 14:36:20|798.3|797.7|798.2|797.6|798.5|797.9|798.2|797.6|19
1645108590000|2022-02-17 14:36:30|798.5|797.9|799|798.4|799.1|798.5|798.2|797.6|16
1645108600000|2022-02-17 14:36:40|798.7|798.1|798.8|798.2|799|798.4|798.5|797.9|11
1645108610000|2022-02-17 14:36:50|799.1|798.5|798.8|798.2|799.1|798.5|798.7|798.1|7
1645108620000|2022-02-17 14:37:00|798.7|798.1|799.3|798.7|799.6|799|798.7|798.1|11
1645108630000|2022-02-17 14:37:10|799|798.4|799.3|798.7|799.3|798.7|799|798.4|43
1645108640000|2022-02-17 14:37:20|799.2|798.6|799.3|798.7|799.6|799|799.2|798.6|6
1645108650000|2022-02-17 14:37:30|799.2|798.6|799|798.4|799.2|798.6|799|798.4|5
1645108660000|2022-02-17 14:37:40|798.9|798.3|798.5|797.9|798.9|798.3|798.5|797.9|15
1645108670000|2022-02-17 14:37:50|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|22
1645108680000|2022-02-17 14:38:00|798.3|797.7|798.5|797.9|798.5|797.9|798.3|797.7|2
1645108690000|2022-02-17 14:38:10|798.7|798.1|798.3|797.7|798.7|798.1|798.3|797.7|41
1645108700000|2022-02-17 14:38:20|798.1|797.5|798.2|797.6|798.3|797.7|798.1|797.5|6
1645108720000|2022-02-17 14:38:40|798.5|797.9|798.5|797.9|798.8|798.2|798.5|797.9|47
1645108730000|2022-02-17 14:38:50|798.2|797.6|797.7|797.1|798.2|797.6|797.7|797.1|5
1645108740000|2022-02-17 14:39:00|798|797.4|798.5|797.9|798.5|797.9|798|797.4|3
1645108750000|2022-02-17 14:39:10|798.7|798.1|798.3|797.7|798.7|798.1|798.2|797.6|9
1645108760000|2022-02-17 14:39:20|798.5|797.9|798.5|797.9|798.7|798.1|798.2|797.6|30
1645108770000|2022-02-17 14:39:30|798.2|797.6|798.3|797.7|798.5|797.9|798.2|797.6|11
1645108780000|2022-02-17 14:39:40|798.4|797.8|799|798.4|799|798.4|798.4|797.8|30
1645108790000|2022-02-17 14:39:50|799.1|798.5|798.7|798.1|799.1|798.5|798.6|798|13
1645108800000|2022-02-17 14:40:00|798.6|798|798.6|798|798.7|798.1|798.6|798|5
1645108810000|2022-02-17 14:40:10|798.7|798.1|799.1|798.5|799.2|798.6|798.7|798.1|13
1645108820000|2022-02-17 14:40:20|798.7|798.1|798.8|798.2|798.8|798.2|798.5|797.9|3
1645108830000|2022-02-17 14:40:30|799|798.4|797.7|797.1|799|798.4|797.7|797.1|17
1645108840000|2022-02-17 14:40:40|797.8|797.2|798|797.4|798|797.4|797.8|797.2|3
1645108850000|2022-02-17 14:40:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645108860000|2022-02-17 14:41:00|798|797.4|797.7|797.1|798.2|797.6|797.7|797.1|5
1645108870000|2022-02-17 14:41:10|||||||||12
1645108880000|2022-02-17 14:41:20|||||||||5
1645108890000|2022-02-17 14:41:30|797.6|797|798.3|797.7|798.3|797.7|797.6|797|7
1645108900000|2022-02-17 14:41:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1645108910000|2022-02-17 14:41:50|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|1
1645108920000|2022-02-17 14:42:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|2
1645108930000|2022-02-17 14:42:10|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|12
1645108940000|2022-02-17 14:42:20|798.1|797.5|798.1|797.5|798.1|797.5|798|797.4|3
1645108950000|2022-02-17 14:42:30|798|797.4|798|797.4|798|797.4|798|797.4|3
1645108960000|2022-02-17 14:42:40|797.7|797.1|797.2|796.6|797.7|797.1|797.2|796.6|9
1645108970000|2022-02-17 14:42:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|3
1645108980000|2022-02-17 14:43:00|797.3|796.7|797.2|796.6|797.4|796.8|797|796.4|10
1645108990000|2022-02-17 14:43:10|||||||||3
1645109000000|2022-02-17 14:43:20|797.5|796.9|797.9|797.3|797.9|797.3|797.2|796.6|39
1645109010000|2022-02-17 14:43:30|798|797.4|798.2|797.6|798.2|797.6|798|797.4|11
1645109020000|2022-02-17 14:43:40|798|797.4|798|797.4|798|797.4|798|797.4|2
1645109040000|2022-02-17 14:44:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645109080000|2022-02-17 14:44:40|798|797.4|798|797.4|798.1|797.5|798|797.4|100
1645109090000|2022-02-17 14:44:50|797.2|796.6|797.5|796.9|797.6|797|797.2|796.6|13
1645109100000|2022-02-17 14:45:00|797.2|796.6|798|797.4|798|797.4|797.2|796.6|21
1645109110000|2022-02-17 14:45:10|798.1|797.5|798|797.4|798.1|797.5|797.6|797|16
1645109120000|2022-02-17 14:45:20|797.8|797.2|798|797.4|798|797.4|797.8|797.2|2
1645109130000|2022-02-17 14:45:30|797.9|797.3|797.2|796.6|797.9|797.3|797.2|796.6|7
1645109140000|2022-02-17 14:45:40|797.1|796.5|797|796.4|797.1|796.5|797|796.4|6
1645109150000|2022-02-17 14:45:50|796.5|795.9|796.1|795.5|796.6|796|796|795.4|21
1645109160000|2022-02-17 14:46:00|796.2|795.6|796.7|796.1|796.7|796.1|796.1|795.5|6
1645109170000|2022-02-17 14:46:10|797|796.4|797|796.4|797|796.4|797|796.4|3
1645109180000|2022-02-17 14:46:20|796.7|796.1|796.7|796.1|796.7|796.1|796.6|796|5
1645109190000|2022-02-17 14:46:30|796.9|796.3|796.2|795.6|796.9|796.3|796.2|795.6|10
1645109200000|2022-02-17 14:46:40|796.4|795.8|796.4|795.8|796.4|795.8|796.2|795.6|3
1645109210000|2022-02-17 14:46:50|796.5|795.9|797|796.4|797|796.4|796.5|795.9|6
1645109220000|2022-02-17 14:47:00|797.2|796.6|797|796.4|797.2|796.6|797|796.4|17
1645109230000|2022-02-17 14:47:10|797.2|796.6|797.1|796.5|797.5|796.9|797|796.4|3
1645109240000|2022-02-17 14:47:20|797|796.4|797|796.4|797|796.4|797|796.4|3
1645109250000|2022-02-17 14:47:30|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|4
1645109260000|2022-02-17 14:47:40|796.8|796.2|796.7|796.1|796.8|796.2|796.7|796.1|1
1645109270000|2022-02-17 14:47:50|796.8|796.2|796.7|796.1|797|796.4|796.7|796.1|5
1645109280000|2022-02-17 14:48:00|796.5|795.9|796.2|795.6|796.5|795.9|796.1|795.5|5
1645109290000|2022-02-17 14:48:10|796.4|795.8|797|796.4|797|796.4|796.4|795.8|385
1645109300000|2022-02-17 14:48:20|797.1|796.5|797.2|796.6|797.2|796.6|797|796.4|14
1645109310000|2022-02-17 14:48:30|797.3|796.7|797.2|796.6|797.5|796.9|797.2|796.6|7
1645109320000|2022-02-17 14:48:40|797|796.4|797|796.4|797|796.4|797|796.4|8
1645109330000|2022-02-17 14:48:50|796.6|796|796.7|796.1|796.7|796.1|796.6|796|12
1645109340000|2022-02-17 14:49:00|796.8|796.2|797|796.4|797|796.4|796.8|796.2|3
1645109350000|2022-02-17 14:49:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|4
1645109360000|2022-02-17 14:49:20|797.5|796.9|797.2|796.6|797.5|796.9|797.2|796.6|4
1645109370000|2022-02-17 14:49:30|||||||||1
1645109380000|2022-02-17 14:49:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|3
1645109390000|2022-02-17 14:49:50|797.7|797.1|797.7|797.1|797.7|797.1|797.5|796.9|34
1645109400000|2022-02-17 14:50:00|797.6|797|797.7|797.1|797.7|797.1|797.2|796.6|228
1645109410000|2022-02-17 14:50:10|797.5|796.9|797.6|797|797.7|797.1|797.5|796.9|0
1645109420000|2022-02-17 14:50:20|797.7|797.1|798|797.4|798.2|797.6|797.7|797.1|23
1645109430000|2022-02-17 14:50:30|798.1|797.5|798.2|797.6|798.2|797.6|798|797.4|6
1645109440000|2022-02-17 14:50:40|798.5|797.9|798.6|798|798.6|798|798.5|797.9|10
1645109450000|2022-02-17 14:50:50|798.5|797.9|799|798.4|799|798.4|798.5|797.9|28
1645109460000|2022-02-17 14:51:00|799.2|798.6|800|799.4|800.1|799.5|799.2|798.6|14
1645109470000|2022-02-17 14:51:10|800.2|799.6|800|799.4|800.5|799.9|800|799.4|62
1645109480000|2022-02-17 14:51:20|||||||||11
1645109490000|2022-02-17 14:51:30|799.7|799.1|799.2|798.6|799.7|799.1|799.2|798.6|40
1645109500000|2022-02-17 14:51:40|799.5|798.9|799.2|798.6|799.5|798.9|799|798.4|4
1645109510000|2022-02-17 14:51:50|799|798.4|799.5|798.9|799.6|799|799|798.4|11
1645109520000|2022-02-17 14:52:00|799.4|798.8|799.5|798.9|799.6|799|799.2|798.6|33
1645109540000|2022-02-17 14:52:20|||||||||7
1645109550000|2022-02-17 14:52:30|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1645109610000|2022-02-17 14:53:30|802.3|801.7|802.5|801.9|802.5|801.9|802.2|801.6|331
1645109620000|2022-02-17 14:53:40|802.7|802.1|802.6|802|802.7|802.1|802.6|802|10
1645109630000|2022-02-17 14:53:50|802.7|802.1|802.4|801.8|802.7|802.1|802.4|801.8|29
1645109640000|2022-02-17 14:54:00|802.2|801.6|802.2|801.6|802.5|801.9|802.2|801.6|7
1645109650000|2022-02-17 14:54:10|802|801.4|802|801.4|802.1|801.5|802|801.4|33
1645109660000|2022-02-17 14:54:20|802.1|801.5|802|801.4|802.1|801.5|802|801.4|7
1645109680000|2022-02-17 14:54:40|801.7|801.1|801.5|800.9|801.7|801.1|801.5|800.9|6
1645109690000|2022-02-17 14:54:50|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|3
1645109700000|2022-02-17 14:55:00|801.7|801.1|802.1|801.5|802.1|801.5|801.5|800.9|32
1645109710000|2022-02-17 14:55:10|802.2|801.6|802|801.4|802.4|801.8|802|801.4|29
1645109720000|2022-02-17 14:55:20|802.2|801.6|802.1|801.5|802.4|801.8|802.1|801.5|8
1645109730000|2022-02-17 14:55:30|802|801.4|802|801.4|802.2|801.6|802|801.4|25
1645109740000|2022-02-17 14:55:40|801.9|801.3|801.5|800.9|801.9|801.3|801.5|800.9|5
1645109750000|2022-02-17 14:55:50|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|8
1645109760000|2022-02-17 14:56:00|801.4|800.8|801.2|800.6|801.5|800.9|801.2|800.6|6
1645109770000|2022-02-17 14:56:10|801|800.4|800.6|800|801|800.4|800.2|799.6|24
1645109780000|2022-02-17 14:56:20|800.5|799.9|800.4|799.8|800.7|800.1|800.2|799.6|22
1645109790000|2022-02-17 14:56:30|800.2|799.6|800.2|799.6|800.2|799.6|800.1|799.5|11
1645109850000|2022-02-17 14:57:30|800.3|799.7|800.5|799.9|800.7|800.1|800.3|799.7|182
1645109860000|2022-02-17 14:57:40|800.2|799.6|800.2|799.6|800.2|799.6|800|799.4|20
1645109870000|2022-02-17 14:57:50|800.5|799.9|800.2|799.6|800.6|800|800.2|799.6|5
1645109880000|2022-02-17 14:58:00|800.4|799.8|800.4|799.8|800.5|799.9|800.1|799.5|18
1645109890000|2022-02-17 14:58:10|800.3|799.7|800.5|799.9|800.7|800.1|800.2|799.6|22
1645109900000|2022-02-17 14:58:20|801|800.4|800.7|800.1|801.2|800.6|800.7|800.1|5
1645109910000|2022-02-17 14:58:30|800.9|800.3|801|800.4|801|800.4|800.7|800.1|1
1645109920000|2022-02-17 14:58:40|800.7|800.1|800.5|799.9|800.7|800.1|800.5|799.9|41
1645109930000|2022-02-17 14:58:50|||||||||2
1645109940000|2022-02-17 14:59:00|800.7|800.1|800.7|800.1|801|800.4|800.7|800.1|20
1645109950000|2022-02-17 14:59:10|||||||||16
1645109960000|2022-02-17 14:59:20|801|800.4|801.2|800.6|801.2|800.6|801|800.4|15
1645109970000|2022-02-17 14:59:30|||||||||7
1645109980000|2022-02-17 14:59:40|||||||||1
1645109990000|2022-02-17 14:59:50|801.7|801.1|801.4|800.8|801.7|801.1|801.4|800.8|24
1645110000000|2022-02-17 15:00:00|801.2|800.6|801.1|800.5|801.2|800.6|801.1|800.5|10
1645110010000|2022-02-17 15:00:10|801.2|800.6|801.5|800.9|801.5|800.9|801.2|800.6|4
1645110020000|2022-02-17 15:00:20|801.4|800.8|801.7|801.1|801.7|801.1|801.4|800.8|4
1645110030000|2022-02-17 15:00:30|802|801.4|802.2|801.6|802.2|801.6|802|801.4|111
1645110040000|2022-02-17 15:00:40|802.1|801.5|802.2|801.6|802.7|802.1|802|801.4|13
1645110050000|2022-02-17 15:00:50|802.1|801.5|802|801.4|802.1|801.5|802|801.4|7
1645110060000|2022-02-17 15:01:00|802.4|801.8|802.4|801.8|802.5|801.9|802.4|801.8|18
1645110070000|2022-02-17 15:01:10|802.2|801.6|802.2|801.6|802.4|801.8|802|801.4|10
1645110080000|2022-02-17 15:01:20|802.4|801.8|801.9|801.3|802.4|801.8|801.9|801.3|27
1645110090000|2022-02-17 15:01:30|802|801.4|802.2|801.6|802.2|801.6|802|801.4|8
1645110100000|2022-02-17 15:01:40|802.5|801.9|802.9|802.3|802.9|802.3|802.5|801.9|17
1645110110000|2022-02-17 15:01:50|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|1
1645110120000|2022-02-17 15:02:00|803|802.4|803|802.4|803|802.4|802.7|802.1|11
1645110130000|2022-02-17 15:02:10|802.7|802.1|803|802.4|803|802.4|802.7|802.1|14
1645110140000|2022-02-17 15:02:20|802.7|802.1|803|802.4|803|802.4|802.7|802.1|13
1645110150000|2022-02-17 15:02:30|803.1|802.5|803.2|802.6|803.2|802.6|803.1|802.5|4
1645110160000|2022-02-17 15:02:40|803.5|802.9|804|803.4|804.2|803.6|803.4|802.8|68
1645110170000|2022-02-17 15:02:50|804.1|803.5|804|803.4|804.2|803.6|804|803.4|23
1645110180000|2022-02-17 15:03:00|804.1|803.5|804.2|803.6|804.2|803.6|804|803.4|8
1645110190000|2022-02-17 15:03:10|804.1|803.5|804|803.4|804.1|803.5|804|803.4|12
1645110200000|2022-02-17 15:03:20|804.1|803.5|803.5|802.9|804.1|803.5|803.4|802.8|16
1645110210000|2022-02-17 15:03:30|803.9|803.3|804.2|803.6|804.4|803.8|803.9|803.3|21
1645110220000|2022-02-17 15:03:40|804.5|803.9|804.2|803.6|804.5|803.9|804.2|803.6|39
1645110230000|2022-02-17 15:03:50|804.1|803.5|803.5|802.9|804.1|803.5|803.5|802.9|36
1645110240000|2022-02-17 15:04:00|803.7|803.1|803.7|803.1|804.2|803.6|803.6|803|38
1645110250000|2022-02-17 15:04:10|803.6|803|803.4|802.8|803.6|803|802.9|802.3|24
1645110260000|2022-02-17 15:04:20|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|14
1645110270000|2022-02-17 15:04:30|803.6|803|803.5|802.9|803.7|803.1|803.5|802.9|10
1645110280000|2022-02-17 15:04:40|803.2|802.6|802.6|802|803.2|802.6|802.5|801.9|15
1645110290000|2022-02-17 15:04:50|802.5|801.9|802.5|801.9|802.7|802.1|802.5|801.9|7
1645110300000|2022-02-17 15:05:00|802.6|802|801.5|800.9|802.7|802.1|801.5|800.9|16
1645110310000|2022-02-17 15:05:10|801.7|801.1|801.2|800.6|801.7|801.1|801.2|800.6|6
1645110320000|2022-02-17 15:05:20|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|4
1645110330000|2022-02-17 15:05:30|801.7|801.1|801.6|801|802|801.4|801.5|800.9|17
1645110340000|2022-02-17 15:05:40|801.7|801.1|802|801.4|802|801.4|801.7|801.1|7
1645110360000|2022-02-17 15:06:00|802.2|801.6|802.1|801.5|802.6|802|802.1|801.5|20
1645110370000|2022-02-17 15:06:10|802.2|801.6|802.5|801.9|802.5|801.9|802.2|801.6|0
1645110380000|2022-02-17 15:06:20|802.6|802|802.7|802.1|802.9|802.3|802.6|802|7
1645110390000|2022-02-17 15:06:30|802.8|802.2|802.6|802|802.8|802.2|802.5|801.9|20
1645110400000|2022-02-17 15:06:40|802.7|802.1|802.2|801.6|802.9|802.3|802.2|801.6|37
1645110410000|2022-02-17 15:06:50|802.3|801.7|802.5|801.9|802.6|802|802.3|801.7|8
1645110420000|2022-02-17 15:07:00|802.7|802.1|803|802.4|803|802.4|802.7|802.1|25
1645110430000|2022-02-17 15:07:10|||||||||8
1645110440000|2022-02-17 15:07:20|802.9|802.3|803|802.4|803|802.4|802.9|802.3|3
1645110450000|2022-02-17 15:07:30|803.2|802.6|803.4|802.8|803.4|802.8|803.2|802.6|9
1645110460000|2022-02-17 15:07:40|803.5|802.9|803.5|802.9|803.7|803.1|803.5|802.9|5
1645110470000|2022-02-17 15:07:50|803.6|803|803.6|803|803.6|803|803.5|802.9|2
1645110480000|2022-02-17 15:08:00|803.5|802.9|803.7|803.1|803.9|803.3|803.5|802.9|23
1645110490000|2022-02-17 15:08:10|803.5|802.9|803.4|802.8|803.7|803.1|803.2|802.6|27
1645110500000|2022-02-17 15:08:20|803.5|802.9|803.3|802.7|803.5|802.9|803.3|802.7|4
1645110510000|2022-02-17 15:08:30|803.2|802.6|802.1|801.5|803.2|802.6|801.9|801.3|31
1645110520000|2022-02-17 15:08:40|802.2|801.6|802.6|802|802.6|802|802.2|801.6|9
1645110530000|2022-02-17 15:08:50|802.7|802.1|802.7|802.1|802.9|802.3|802.7|802.1|4
1645110540000|2022-02-17 15:09:00|802.5|801.9|802.5|801.9|802.6|802|802.5|801.9|5
1645110550000|2022-02-17 15:09:10|802.2|801.6|802.2|801.6|802.5|801.9|802.2|801.6|28
1645110560000|2022-02-17 15:09:20|802|801.4|802|801.4|802.1|801.5|802|801.4|10
1645110570000|2022-02-17 15:09:30|||||||||10
1645110610000|2022-02-17 15:10:10|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645110630000|2022-02-17 15:10:30|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|0
1645110640000|2022-02-17 15:10:40|802|801.4|802|801.4|802|801.4|802|801.4|183
1645110650000|2022-02-17 15:10:50|801.8|801.2|801.3|800.7|801.8|801.2|801.3|800.7|7
1645110660000|2022-02-17 15:11:00|801.5|800.9|802|801.4|802|801.4|801.5|800.9|8
1645110670000|2022-02-17 15:11:10|802.1|801.5|802|801.4|802.1|801.5|802|801.4|7
1645110680000|2022-02-17 15:11:20|801.8|801.2|801.7|801.1|801.8|801.2|801.7|801.1|9
1645110690000|2022-02-17 15:11:30|||||||||2
1645110700000|2022-02-17 15:11:40|801.8|801.2|801.8|801.2|801.8|801.2|801.7|801.1|8
1645110710000|2022-02-17 15:11:50|802|801.4|802.3|801.7|802.5|801.9|802|801.4|4
1645110720000|2022-02-17 15:12:00|802.5|801.9|802.2|801.6|802.5|801.9|802.2|801.6|5
1645110730000|2022-02-17 15:12:10|802.3|801.7|802.3|801.7|802.5|801.9|802.3|801.7|6
1645110740000|2022-02-17 15:12:20|802.2|801.6|802|801.4|802.2|801.6|802|801.4|4
1645110750000|2022-02-17 15:12:30|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|2
1645110760000|2022-02-17 15:12:40|802.1|801.5|802|801.4|802.1|801.5|802|801.4|2
1645110770000|2022-02-17 15:12:50|802.2|801.6|802.5|801.9|802.7|802.1|802.2|801.6|11
1645110780000|2022-02-17 15:13:00|802.6|802|803|802.4|803.1|802.5|802.6|802|7
1645110790000|2022-02-17 15:13:10|803.1|802.5|803.3|802.7|803.5|802.9|803|802.4|9
1645110800000|2022-02-17 15:13:20|803.2|802.6|803.2|802.6|803.3|802.7|803.2|802.6|4
1645110810000|2022-02-17 15:13:30|803|802.4|802.7|802.1|803|802.4|802.7|802.1|8
1645110820000|2022-02-17 15:13:40|802.8|802.2|802.7|802.1|802.8|802.2|802.7|802.1|5
1645110830000|2022-02-17 15:13:50|802.5|801.9|802.1|801.5|802.5|801.9|802.1|801.5|11
1645110840000|2022-02-17 15:14:00|802.2|801.6|802.2|801.6|802.2|801.6|802.1|801.5|1
1645110850000|2022-02-17 15:14:10|802.1|801.5|802.2|801.6|802.2|801.6|802.1|801.5|2
1645110860000|2022-02-17 15:14:20|802.3|801.7|802.5|801.9|802.5|801.9|802.2|801.6|1
1645110870000|2022-02-17 15:14:30|802.7|802.1|802.5|801.9|802.7|802.1|802.5|801.9|4
1645110880000|2022-02-17 15:14:40|802.6|802|802.5|801.9|802.8|802.2|802.5|801.9|5
1645110890000|2022-02-17 15:14:50|802.6|802|802.6|802|802.6|802|802.5|801.9|3
1645110900000|2022-02-17 15:15:00|802.5|801.9|803|802.4|803|802.4|802.5|801.9|3
1645110910000|2022-02-17 15:15:10|803.1|802.5|803.1|802.5|803.1|802.5|803|802.4|6
1645110920000|2022-02-17 15:15:20|803.2|802.6|803|802.4|803.2|802.6|803|802.4|3
1645110930000|2022-02-17 15:15:30|803.1|802.5|803|802.4|803.2|802.6|803|802.4|1
1645110940000|2022-02-17 15:15:40|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|7
1645110950000|2022-02-17 15:15:50|802.8|802.2|802.5|801.9|802.8|802.2|802.5|801.9|5
1645110960000|2022-02-17 15:16:00|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|2
1645110970000|2022-02-17 15:16:10|||||||||6
1645110980000|2022-02-17 15:16:20|802.9|802.3|803|802.4|803|802.4|802.7|802.1|52
1645110990000|2022-02-17 15:16:30|803.2|802.6|803|802.4|803.2|802.6|803|802.4|7
1645111000000|2022-02-17 15:16:40|803.1|802.5|803|802.4|803.1|802.5|803|802.4|3
1645111010000|2022-02-17 15:16:50|802.7|802.1|802.7|802.1|802.7|802.1|802.5|801.9|13
1645111020000|2022-02-17 15:17:00|803|802.4|803.2|802.6|803.2|802.6|803|802.4|1
1645111030000|2022-02-17 15:17:10|803|802.4|803.1|802.5|803.1|802.5|803|802.4|4
1645111040000|2022-02-17 15:17:20|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|3
1645111050000|2022-02-17 15:17:30|803.5|802.9|803.7|803.1|803.7|803.1|803.5|802.9|7
1645111060000|2022-02-17 15:17:40|803.5|802.9|803|802.4|803.5|802.9|803|802.4|12
1645111070000|2022-02-17 15:17:50|802.5|801.9|802.2|801.6|802.5|801.9|802.2|801.6|4
1645111080000|2022-02-17 15:18:00|802|801.4|802|801.4|802.2|801.6|802|801.4|5
1645111090000|2022-02-17 15:18:10|802.1|801.5|802.2|801.6|802.3|801.7|802|801.4|12
1645111100000|2022-02-17 15:18:20|||||||||4
1645111120000|2022-02-17 15:18:40|||||||||2
1645111130000|2022-02-17 15:18:50|||||||||3
1645111140000|2022-02-17 15:19:00|802.7|802.1|803|802.4|803|802.4|802.6|802|3
1645111160000|2022-02-17 15:19:20|803.2|802.6|803.6|803|803.6|803|803.2|802.6|13
1645111170000|2022-02-17 15:19:30|803.5|802.9|803.7|803.1|804|803.4|803.5|802.9|18
1645111180000|2022-02-17 15:19:40|803.8|803.2|803|802.4|804|803.4|803|802.4|16
1645111190000|2022-02-17 15:19:50|802.7|802.1|802.2|801.6|802.7|802.1|802.2|801.6|14
1645111200000|2022-02-17 15:20:00|||||||||4
1645111210000|2022-02-17 15:20:10|801.8|801.2|802|801.4|802|801.4|801.7|801.1|8
1645111220000|2022-02-17 15:20:20|801.8|801.2|802|801.4|802.2|801.6|801.8|801.2|193
1645111230000|2022-02-17 15:20:30|802.1|801.5|802.2|801.6|802.2|801.6|802.1|801.5|1
1645111240000|2022-02-17 15:20:40|802.5|801.9|802.2|801.6|802.5|801.9|802|801.4|6
1645111250000|2022-02-17 15:20:50|802|801.4|801.3|800.7|802|801.4|801.3|800.7|10
1645111260000|2022-02-17 15:21:00|801.2|800.6|800.2|799.6|801.6|801|800|799.4|43
1645111270000|2022-02-17 15:21:10|800.5|799.9|800.6|800|800.7|800.1|800.5|799.9|15
1645111280000|2022-02-17 15:21:20|800.7|800.1|800.6|800|800.8|800.2|800.5|799.9|13
1645111290000|2022-02-17 15:21:30|800.5|799.9|800.5|799.9|800.6|800|800.2|799.6|7
1645111300000|2022-02-17 15:21:40|800.3|799.7|800.2|799.6|800.5|799.9|800.2|799.6|1
1645111310000|2022-02-17 15:21:50|800|799.4|799.8|799.2|800|799.4|799.7|799.1|22
1645111320000|2022-02-17 15:22:00|799.7|799.1|800|799.4|800.2|799.6|799.7|799.1|2
1645111330000|2022-02-17 15:22:10|799.9|799.3|799.8|799.2|799.9|799.3|799.7|799.1|29
1645111340000|2022-02-17 15:22:20|800|799.4|800|799.4|800|799.4|799.7|799.1|6
1645111350000|2022-02-17 15:22:30|799.9|799.3|799.6|799|799.9|799.3|799.5|798.9|15
1645111360000|2022-02-17 15:22:40|799.7|799.1|799.3|798.7|799.7|799.1|799.1|798.5|21
1645111370000|2022-02-17 15:22:50|799.4|798.8|799.2|798.6|799.5|798.9|798.8|798.2|72
1645111380000|2022-02-17 15:23:00|799.4|798.8|799.6|799|799.6|799|799.2|798.6|37
1645111390000|2022-02-17 15:23:10|799.5|798.9|799.6|799|799.6|799|799.5|798.9|0
1645111400000|2022-02-17 15:23:20|799.5|798.9|799.7|799.1|799.7|799.1|799.5|798.9|11
1645111410000|2022-02-17 15:23:30|800|799.4|799.7|799.1|800|799.4|799.7|799.1|9
1645111420000|2022-02-17 15:23:40|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|4
1645111430000|2022-02-17 15:23:50|799.5|798.9|799.5|798.9|799.6|799|799.5|798.9|2
1645111440000|2022-02-17 15:24:00|799.6|799|800|799.4|800|799.4|799.5|798.9|1
1645111450000|2022-02-17 15:24:10|799.8|799.2|800|799.4|800|799.4|799.8|799.2|6
1645111460000|2022-02-17 15:24:20|800.2|799.6|800.5|799.9|800.5|799.9|800.2|799.6|9
1645111470000|2022-02-17 15:24:30|800.4|799.8|799.7|799.1|800.4|799.8|799.7|799.1|111
1645111480000|2022-02-17 15:24:40|799.8|799.2|800.1|799.5|800.2|799.6|799.8|799.2|1013
1645111490000|2022-02-17 15:24:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|2
1645111500000|2022-02-17 15:25:00|800|799.4|800.2|799.6|800.2|799.6|800|799.4|23
1645111510000|2022-02-17 15:25:10|800.4|799.8|799.6|799|800.4|799.8|799.5|798.9|11
1645111520000|2022-02-17 15:25:20|799.5|798.9|799.7|799.1|799.7|799.1|799.5|798.9|7
1645111530000|2022-02-17 15:25:30|799.8|799.2|799.9|799.3|799.9|799.3|799.8|799.2|3
1645111540000|2022-02-17 15:25:40|799.7|799.1|799.9|799.3|799.9|799.3|799.7|799.1|0
1645111550000|2022-02-17 15:25:50|800.1|799.5|800.1|799.5|800.1|799.5|800|799.4|2
1645111560000|2022-02-17 15:26:00|800.4|799.8|800.2|799.6|800.5|799.9|800.2|799.6|3
1645111570000|2022-02-17 15:26:10|800.3|799.7|800.9|800.3|800.9|800.3|800.2|799.6|17
1645111580000|2022-02-17 15:26:20|801|800.4|801.2|800.6|801.2|800.6|801|800.4|3
1645111590000|2022-02-17 15:26:30|801.4|800.8|801|800.4|801.5|800.9|801|800.4|19
1645111600000|2022-02-17 15:26:40|801.1|800.5|801|800.4|801.1|800.5|801|800.4|2
1645111610000|2022-02-17 15:26:50|801.2|800.6|801.2|800.6|801.5|800.9|801.2|800.6|15
1645111620000|2022-02-17 15:27:00|||||||||3
1645111630000|2022-02-17 15:27:10|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|1
1645111640000|2022-02-17 15:27:20|801.2|800.6|801.2|800.6|801.5|800.9|801.2|800.6|3
1645111650000|2022-02-17 15:27:30|801|800.4|801.1|800.5|801.2|800.6|801|800.4|13
1645111660000|2022-02-17 15:27:40|801.2|800.6|801.2|800.6|801.3|800.7|801.2|800.6|4
1645111670000|2022-02-17 15:27:50|801.6|801|802|801.4|802|801.4|801.6|801|516
1645111680000|2022-02-17 15:28:00|801.9|801.3|802|801.4|802.1|801.5|801.8|801.2|33
1645111690000|2022-02-17 15:28:10|802.5|801.9|802.3|801.7|802.5|801.9|802.3|801.7|9
1645111700000|2022-02-17 15:28:20|802.4|801.8|802.3|801.7|802.5|801.9|802.3|801.7|6
1645111710000|2022-02-17 15:28:30|802.1|801.5|802|801.4|802.1|801.5|801.9|801.3|2
1645111730000|2022-02-17 15:28:50|802.1|801.5|802.7|802.1|802.7|802.1|802.1|801.5|45
1645111740000|2022-02-17 15:29:00|802.6|802|802.5|801.9|802.6|802|802.5|801.9|3
1645111750000|2022-02-17 15:29:10|803|802.4|802.7|802.1|803|802.4|802.7|802.1|11
1645111760000|2022-02-17 15:29:20|802.9|802.3|803.1|802.5|803.1|802.5|802.7|802.1|3
1645111770000|2022-02-17 15:29:30|803|802.4|803|802.4|803.1|802.5|802.9|802.3|6
1645111780000|2022-02-17 15:29:40|802.9|802.3|803|802.4|803|802.4|802.7|802.1|5
1645111790000|2022-02-17 15:29:50|803.1|802.5|802.7|802.1|803.1|802.5|802.7|802.1|9
1645111800000|2022-02-17 15:30:00|802.8|802.2|802.5|801.9|802.9|802.3|802.5|801.9|6
1645111810000|2022-02-17 15:30:10|802.6|802|802.5|801.9|802.6|802|802.5|801.9|6
1645111820000|2022-02-17 15:30:20|802.7|802.1|803|802.4|803|802.4|802.7|802.1|17
1645111830000|2022-02-17 15:30:30|802.9|802.3|803|802.4|803.2|802.6|802.7|802.1|25
1645111840000|2022-02-17 15:30:40|803.1|802.5|803.2|802.6|803.2|802.6|803|802.4|15
1645111850000|2022-02-17 15:30:50|||||||||39
1645111860000|2022-02-17 15:31:00|803|802.4|802.7|802.1|803|802.4|802.4|801.8|19
1645111870000|2022-02-17 15:31:10|803|802.4|803|802.4|803.1|802.5|803|802.4|77
1645111880000|2022-02-17 15:31:20|803.1|802.5|803.2|802.6|803.2|802.6|803.1|802.5|28
1645111900000|2022-02-17 15:31:40|||||||||28
1645111910000|2022-02-17 15:31:50|803.1|802.5|803.5|802.9|803.5|802.9|803|802.4|18
1645111920000|2022-02-17 15:32:00|803.4|802.8|803.2|802.6|803.5|802.9|803.2|802.6|2
1645111930000|2022-02-17 15:32:10|803.3|802.7|803.5|802.9|803.5|802.9|803.3|802.7|4
1645111940000|2022-02-17 15:32:20|803.7|803.1|803.5|802.9|803.7|803.1|803.5|802.9|11
1645111950000|2022-02-17 15:32:30|803.6|803|803.6|803|803.7|803.1|803.5|802.9|15
1645111960000|2022-02-17 15:32:40|803.5|802.9|803.5|802.9|803.6|803|803.2|802.6|270
1645111970000|2022-02-17 15:32:50|803.4|802.8|803.5|802.9|803.6|803|803.4|802.8|49
1645111980000|2022-02-17 15:33:00|803.4|802.8|803.3|802.7|803.4|802.8|803.3|802.7|2
1645111990000|2022-02-17 15:33:10|803.4|802.8|803.6|803|803.6|803|803.4|802.8|6
1645112000000|2022-02-17 15:33:20|803.5|802.9|803.7|803.1|803.9|803.3|803.5|802.9|13
1645112010000|2022-02-17 15:33:30|804|803.4|804|803.4|804|803.4|804|803.4|12
1645112020000|2022-02-17 15:33:40|||||||||1
1645112030000|2022-02-17 15:33:50|804.2|803.6|804|803.4|804.2|803.6|804|803.4|21
1645112040000|2022-02-17 15:34:00|803.9|803.3|803.7|803.1|804|803.4|803.7|803.1|16
1645112050000|2022-02-17 15:34:10|803.9|803.3|803.9|803.3|803.9|803.3|803.7|803.1|3
1645112060000|2022-02-17 15:34:20|803.7|803.1|803.2|802.6|803.7|803.1|803.1|802.5|7
1645112070000|2022-02-17 15:34:30|803.4|802.8|803.4|802.8|803.4|802.8|803.2|802.6|6
1645112080000|2022-02-17 15:34:40|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|3
1645112090000|2022-02-17 15:34:50|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|34
1645112100000|2022-02-17 15:35:00|803.3|802.7|803.1|802.5|803.3|802.7|803.1|802.5|6
1645112110000|2022-02-17 15:35:10|803|802.4|803.5|802.9|803.5|802.9|803|802.4|11
1645112120000|2022-02-17 15:35:20|803.4|802.8|803.5|802.9|803.5|802.9|803.4|802.8|1
1645112130000|2022-02-17 15:35:30|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|74
1645112150000|2022-02-17 15:35:50|803.1|802.5|803.3|802.7|803.5|802.9|803.1|802.5|31
1645112160000|2022-02-17 15:36:00|803.2|802.6|803.3|802.7|803.3|802.7|803.1|802.5|4
1645112170000|2022-02-17 15:36:10|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|1
1645112180000|2022-02-17 15:36:20|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|0
1645112190000|2022-02-17 15:36:30|803.3|802.7|803.4|802.8|803.4|802.8|803.3|802.7|3
1645112200000|2022-02-17 15:36:40|803.5|802.9|803.7|803.1|803.7|803.1|803.5|802.9|10
1645112210000|2022-02-17 15:36:50|803.6|803|803.8|803.2|803.8|803.2|803.5|802.9|44
1645112220000|2022-02-17 15:37:00|803.5|802.9|803.4|802.8|803.5|802.9|803|802.4|26
1645112230000|2022-02-17 15:37:10|803.3|802.7|803.2|802.6|803.5|802.9|803.2|802.6|4
1645112240000|2022-02-17 15:37:20|803.1|802.5|802.8|802.2|803.1|802.5|802.7|802.1|13
1645112250000|2022-02-17 15:37:30|802.9|802.3|801.7|801.1|802.9|802.3|801.6|801|37
1645112260000|2022-02-17 15:37:40|801.5|800.9|801.6|801|801.6|801|801.2|800.6|17
1645112270000|2022-02-17 15:37:50|801.7|801.1|801.8|801.2|802|801.4|801.5|800.9|7
1645112280000|2022-02-17 15:38:00|802|801.4|801.8|801.2|802|801.4|801.8|801.2|2
1645112290000|2022-02-17 15:38:10|801.7|801.1|801.5|800.9|801.8|801.2|801.5|800.9|12
1645112300000|2022-02-17 15:38:20|801.6|801|801.5|800.9|801.6|801|801.5|800.9|1
1645112310000|2022-02-17 15:38:30|801.1|800.5|800.9|800.3|801.2|800.6|800.9|800.3|59
1645112320000|2022-02-17 15:38:40|800.8|800.2|800.7|800.1|801|800.4|800.7|800.1|36
1645112330000|2022-02-17 15:38:50|800.8|800.2|801|800.4|801.2|800.6|800.8|800.2|1
1645112340000|2022-02-17 15:39:00|||||||||1
1645112350000|2022-02-17 15:39:10|||||||||1
1645112360000|2022-02-17 15:39:20|800.8|800.2|800.9|800.3|800.9|800.3|800.8|800.2|4
1645112370000|2022-02-17 15:39:30|800.8|800.2|800.5|799.9|800.8|800.2|800.5|799.9|24
1645112380000|2022-02-17 15:39:40|800.2|799.6|800.1|799.5|800.4|799.8|799.8|799.2|91
1645112390000|2022-02-17 15:39:50|800.2|799.6|800|799.4|800.2|799.6|800|799.4|10
1645112400000|2022-02-17 15:40:00|799.7|799.1|799.4|798.8|799.9|799.3|799.4|798.8|21
1645112410000|2022-02-17 15:40:10|799.2|798.6|799.5|798.9|799.5|798.9|799.2|798.6|17
1645112420000|2022-02-17 15:40:20|799.2|798.6|799.4|798.8|799.4|798.8|799.2|798.6|5
1645112430000|2022-02-17 15:40:30|799.3|798.7|799|798.4|799.4|798.8|798.7|798.1|6
1645112440000|2022-02-17 15:40:40|798.9|798.3|799|798.4|799|798.4|798.7|798.1|2
1645112450000|2022-02-17 15:40:50|799.2|798.6|799.2|798.6|799.5|798.9|799.2|798.6|6
1645112460000|2022-02-17 15:41:00|||||||||2
1645112470000|2022-02-17 15:41:10|799.3|798.7|799.5|798.9|799.5|798.9|799.3|798.7|32
1645112480000|2022-02-17 15:41:20|||||||||1
1645112490000|2022-02-17 15:41:30|799.3|798.7|799.2|798.6|799.4|798.8|799.2|798.6|9
1645112500000|2022-02-17 15:41:40|799.5|798.9|799.4|798.8|799.5|798.9|799.2|798.6|61
1645112510000|2022-02-17 15:41:50|799.5|798.9|800|799.4|800|799.4|799.5|798.9|10
1645112520000|2022-02-17 15:42:00|799.9|799.3|799.9|799.3|800|799.4|799.7|799.1|4
1645112530000|2022-02-17 15:42:10|799.7|799.1|799.7|799.1|800|799.4|799.7|799.1|2
1645112540000|2022-02-17 15:42:20|799.9|799.3|799.8|799.2|800|799.4|799.8|799.2|11
1645112550000|2022-02-17 15:42:30|799.7|799.1|799.8|799.2|799.8|799.2|799.5|798.9|6
1645112560000|2022-02-17 15:42:40|799.6|799|799.5|798.9|799.8|799.2|799.5|798.9|7
1645112570000|2022-02-17 15:42:50|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645112580000|2022-02-17 15:43:00|799.5|798.9|799.6|799|799.7|799.1|799.5|798.9|13
1645112590000|2022-02-17 15:43:10|799.7|799.1|800|799.4|800.2|799.6|799.7|799.1|3
1645112600000|2022-02-17 15:43:20|800.1|799.5|800.5|799.9|800.5|799.9|800.1|799.5|10
1645112610000|2022-02-17 15:43:30|800.7|800.1|800.7|800.1|800.8|800.2|800.5|799.9|16
1645112620000|2022-02-17 15:43:40|800.8|800.2|800.5|799.9|801|800.4|800.5|799.9|19
1645112630000|2022-02-17 15:43:50|800.7|800.1|800.5|799.9|800.7|800.1|800.5|799.9|5
1645112640000|2022-02-17 15:44:00|||||||||1
1645112650000|2022-02-17 15:44:10|800.6|800|800.7|800.1|800.7|800.1|800.6|800|19
1645112660000|2022-02-17 15:44:20|800.5|799.9|800.4|799.8|800.5|799.9|800.2|799.6|6
1645112670000|2022-02-17 15:44:30|800.2|799.6|800.7|800.1|800.7|800.1|800.2|799.6|6
1645112680000|2022-02-17 15:44:40|800.6|800|800.7|800.1|801|800.4|800.6|800|3
1645112690000|2022-02-17 15:44:50|800.9|800.3|800.7|800.1|801|800.4|800.7|800.1|1
1645112700000|2022-02-17 15:45:00|800.8|800.2|801|800.4|801|800.4|800.8|800.2|6
1645112710000|2022-02-17 15:45:10|800.9|800.3|800.9|800.3|801|800.4|800.7|800.1|3
1645112720000|2022-02-17 15:45:20|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|9
1645112730000|2022-02-17 15:45:30|800.9|800.3|800.9|800.3|800.9|800.3|800.7|800.1|1
1645112740000|2022-02-17 15:45:40|801|800.4|801|800.4|801|800.4|801|800.4|2
1645112750000|2022-02-17 15:45:50|801.1|800.5|801|800.4|801.1|800.5|801|800.4|4
1645112760000|2022-02-17 15:46:00|801.2|800.6|801|800.4|801.2|800.6|801|800.4|7
1645112770000|2022-02-17 15:46:10|801.1|800.5|801.2|800.6|801.2|800.6|801.1|800.5|0
1645112900000|2022-02-17 15:48:20|||||||||79
1645112910000|2022-02-17 15:48:30|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1645112920000|2022-02-17 15:48:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|9
1645112930000|2022-02-17 15:48:50|801.4|800.8|801.5|800.9|801.6|801|801.4|800.8|4
1645112940000|2022-02-17 15:49:00|801.2|800.6|801.4|800.8|801.4|800.8|801.2|800.6|1
1645112950000|2022-02-17 15:49:10|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|6
1645112960000|2022-02-17 15:49:20|801|800.4|801|800.4|801|800.4|801|800.4|2
1645112970000|2022-02-17 15:49:30|800.9|800.3|801.2|800.6|801.2|800.6|800.7|800.1|6
1645112980000|2022-02-17 15:49:40|801.3|800.7|801.2|800.6|801.3|800.7|801.2|800.6|1
1645112990000|2022-02-17 15:49:50|||||||||10
1645113000000|2022-02-17 15:50:00|801.4|800.8|801|800.4|801.4|800.8|801|800.4|21
1645113010000|2022-02-17 15:50:10|||||||||1
1645113020000|2022-02-17 15:50:20|801.5|800.9|801.7|801.1|802|801.4|801.5|800.9|12
1645113030000|2022-02-17 15:50:30|801.9|801.3|801.7|801.1|801.9|801.3|801.7|801.1|4
1645113040000|2022-02-17 15:50:40|801.5|800.9|801.6|801|801.6|801|801.5|800.9|13
1645113050000|2022-02-17 15:50:50|801.5|800.9|801.6|801|801.6|801|801.5|800.9|1
1645113060000|2022-02-17 15:51:00|801.5|800.9|801.1|800.5|801.6|801|801.1|800.5|48
1645113070000|2022-02-17 15:51:10|801|800.4|801|800.4|801.4|800.8|801|800.4|8
1645113080000|2022-02-17 15:51:20|800.8|800.2|800.8|800.2|800.9|800.3|800.8|800.2|24
1645113090000|2022-02-17 15:51:30|800.7|800.1|799.9|799.3|800.7|800.1|799.9|799.3|4
1645113100000|2022-02-17 15:51:40|800|799.4|799.7|799.1|800|799.4|799.7|799.1|7
1645113110000|2022-02-17 15:51:50|799.9|799.3|800.4|799.8|800.4|799.8|799.9|799.3|6
1645113120000|2022-02-17 15:52:00|800.5|799.9|800|799.4|800.6|800|799.7|799.1|24
1645113130000|2022-02-17 15:52:10|||||||||2
1645113150000|2022-02-17 15:52:30|800.1|799.5|800.1|799.5|800.1|799.5|800|799.4|4
1645113160000|2022-02-17 15:52:40|800.4|799.8|800.5|799.9|800.7|800.1|800.2|799.6|12
1645113170000|2022-02-17 15:52:50|800.6|800|800.6|800|800.6|800|800.5|799.9|5
1645113180000|2022-02-17 15:53:00|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|1
1645113190000|2022-02-17 15:53:10|800.8|800.2|800.7|800.1|800.8|800.2|800.7|800.1|8
1645113200000|2022-02-17 15:53:20|801|800.4|801.1|800.5|801.1|800.5|801|800.4|1
1645113210000|2022-02-17 15:53:30|801|800.4|801.2|800.6|801.2|800.6|801|800.4|0
1645113220000|2022-02-17 15:53:40|||||||||2
1645113230000|2022-02-17 15:53:50|801.5|800.9|801.4|800.8|801.5|800.9|801.2|800.6|12
1645113240000|2022-02-17 15:54:00|801.2|800.6|800.7|800.1|801.4|800.8|800.7|800.1|6
1645113250000|2022-02-17 15:54:10|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1645113260000|2022-02-17 15:54:20|||||||||2
1645113270000|2022-02-17 15:54:30|801|800.4|801|800.4|801|800.4|801|800.4|0
1645113300000|2022-02-17 15:55:00|800.7|800.1|800.9|800.3|800.9|800.3|800.5|799.9|4
1645113310000|2022-02-17 15:55:10|800.7|800.1|801|800.4|801|800.4|800.7|800.1|12
1645113320000|2022-02-17 15:55:20|||||||||43
1645113330000|2022-02-17 15:55:30|||||||||2
1645113340000|2022-02-17 15:55:40|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|3
1645113350000|2022-02-17 15:55:50|800.5|799.9|800.5|799.9|800.6|800|800.5|799.9|0
1645113370000|2022-02-17 15:56:10|800.1|799.5|800|799.4|800.1|799.5|800|799.4|3
1645113380000|2022-02-17 15:56:20|799.9|799.3|799.7|799.1|799.9|799.3|799.7|799.1|13
1645113390000|2022-02-17 15:56:30|800|799.4|799.7|799.1|800|799.4|799.7|799.1|6
1645113400000|2022-02-17 15:56:40|799.6|799|799.5|798.9|799.6|799|799.5|798.9|11
1645113410000|2022-02-17 15:56:50|799.7|799.1|799.6|799|799.7|799.1|799.6|799|7
1645113420000|2022-02-17 15:57:00|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|17
1645113430000|2022-02-17 15:57:10|799.2|798.6|799.5|798.9|799.5|798.9|799.2|798.6|6
1645113440000|2022-02-17 15:57:20|799.2|798.6|798.7|798.1|799.4|798.8|798.7|798.1|10
1645113450000|2022-02-17 15:57:30|798.6|798|798|797.4|798.7|798.1|798|797.4|17
1645113460000|2022-02-17 15:57:40|798.1|797.5|798.2|797.6|798.4|797.8|798.1|797.5|10
1645113470000|2022-02-17 15:57:50|798|797.4|797.7|797.1|798.1|797.5|797.7|797.1|136
1645113480000|2022-02-17 15:58:00|798|797.4|798.3|797.7|798.4|797.8|798|797.4|212
1645113490000|2022-02-17 15:58:10|798.2|797.6|798|797.4|798.3|797.7|798|797.4|29
1645113500000|2022-02-17 15:58:20|798.1|797.5|798|797.4|798.1|797.5|798|797.4|3
1645113510000|2022-02-17 15:58:30|798.1|797.5|798|797.4|798.1|797.5|798|797.4|2
1645113520000|2022-02-17 15:58:40|798.2|797.6|798.2|797.6|798.5|797.9|798.2|797.6|26
1645113530000|2022-02-17 15:58:50|798.1|797.5|798.2|797.6|798.3|797.7|798|797.4|19
1645113540000|2022-02-17 15:59:00|||||||||4
1645113550000|2022-02-17 15:59:10|798|797.4|798|797.4|798.1|797.5|798|797.4|7
1645113560000|2022-02-17 15:59:20|798.1|797.5|797.6|797|798.1|797.5|797.6|797|53
1645113570000|2022-02-17 15:59:30|797.7|797.1|798.1|797.5|798.1|797.5|797.7|797.1|7
1645113580000|2022-02-17 15:59:40|798|797.4|798.3|797.7|798.3|797.7|798|797.4|3
1645113590000|2022-02-17 15:59:50|798.2|797.6|798|797.4|798.2|797.6|798|797.4|0
1645113600000|2022-02-17 16:00:00|797.8|797.2|798|797.4|798|797.4|797.7|797.1|1
1645113610000|2022-02-17 16:00:10|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|6
1645113620000|2022-02-17 16:00:20|797.8|797.2|797.8|797.2|797.8|797.2|797.7|797.1|4
1645113630000|2022-02-17 16:00:30|797.7|797.1|798|797.4|798|797.4|797.7|797.1|6
1645113640000|2022-02-17 16:00:40|797.7|797.1|797.7|797.1|797.8|797.2|797.7|797.1|6
1645113650000|2022-02-17 16:00:50|797.8|797.2|798|797.4|798|797.4|797.8|797.2|10
1645113660000|2022-02-17 16:01:00|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|9
1645113670000|2022-02-17 16:01:10|797.5|796.9|797|796.4|797.7|797.1|797|796.4|73
1645113680000|2022-02-17 16:01:20|797.2|796.6|797.2|796.6|797.2|796.6|797|796.4|12
1645113690000|2022-02-17 16:01:30|797|796.4|796.7|796.1|797|796.4|796.5|795.9|13
1645113700000|2022-02-17 16:01:40|796.5|795.9|796.5|795.9|796.7|796.1|796.5|795.9|32
1645113710000|2022-02-17 16:01:50|||||||||3
1645113720000|2022-02-17 16:02:00|796.2|795.6|796|795.4|796.2|795.6|795.8|795.2|29
1645113730000|2022-02-17 16:02:10|796.1|795.5|796.5|795.9|796.5|795.9|796|795.4|11
1645113740000|2022-02-17 16:02:20|796.3|795.7|797|796.4|797|796.4|796.3|795.7|8
1645113750000|2022-02-17 16:02:30|796.8|796.2|797.2|796.6|797.2|796.6|796.7|796.1|8
1645113760000|2022-02-17 16:02:40|||||||||10
1645113770000|2022-02-17 16:02:50|||||||||5
1645113780000|2022-02-17 16:03:00|797.5|796.9|797.5|796.9|797.6|797|797.5|796.9|19
1645113790000|2022-02-17 16:03:10|797.3|796.7|797.5|796.9|797.5|796.9|797.3|796.7|8
1645113800000|2022-02-17 16:03:20|797.6|797|797.5|796.9|797.6|797|797.5|796.9|3
1645113810000|2022-02-17 16:03:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1645113820000|2022-02-17 16:03:40|797.4|796.8|797.5|796.9|797.7|797.1|797.4|796.8|6
1645113830000|2022-02-17 16:03:50|797.7|797.1|797.7|797.1|797.8|797.2|797.7|797.1|1
1645113840000|2022-02-17 16:04:00|||||||||2
1645113850000|2022-02-17 16:04:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|25
1645113860000|2022-02-17 16:04:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|11
1645113870000|2022-02-17 16:04:30|797.1|796.5|797.1|796.5|797.2|796.6|797.1|796.5|2
1645113880000|2022-02-17 16:04:40|797|796.4|796.7|796.1|797|796.4|796.7|796.1|11
1645113890000|2022-02-17 16:04:50|796.8|796.2|797|796.4|797|796.4|796.8|796.2|1
1645113900000|2022-02-17 16:05:00|797.1|796.5|797.2|796.6|797.2|796.6|797|796.4|5
1645113910000|2022-02-17 16:05:10|797.5|796.9|797.2|796.6|797.5|796.9|797.2|796.6|1
1645113920000|2022-02-17 16:05:20|797.3|796.7|797.2|796.6|797.5|796.9|797.2|796.6|1
1645113930000|2022-02-17 16:05:30|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|3
1645113940000|2022-02-17 16:05:40|797.6|797|797.2|796.6|797.7|797.1|797.2|796.6|17
1645113950000|2022-02-17 16:05:50|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|7
1645113960000|2022-02-17 16:06:00|||||||||2
1645113970000|2022-02-17 16:06:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1645113980000|2022-02-17 16:06:20|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|24
1645113990000|2022-02-17 16:06:30|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|3
1645114000000|2022-02-17 16:06:40|797.6|797|797.2|796.6|797.6|797|797.1|796.5|23
1645114010000|2022-02-17 16:06:50|797.1|796.5|797|796.4|797.2|796.6|797|796.4|0
1645114020000|2022-02-17 16:07:00|797.1|796.5|797|796.4|797.1|796.5|797|796.4|6
1645114030000|2022-02-17 16:07:10|797.2|796.6|797.2|796.6|797.5|796.9|797.2|796.6|3
1645114040000|2022-02-17 16:07:20|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|3
1645114050000|2022-02-17 16:07:30|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|4
1645114060000|2022-02-17 16:07:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1645114070000|2022-02-17 16:07:50|797.6|797|797.6|797|797.6|797|797.6|797|2
1645114080000|2022-02-17 16:08:00|797.7|797.1|797.5|796.9|797.7|797.1|797.5|796.9|29
1645114090000|2022-02-17 16:08:10|797.6|797|797.5|796.9|797.6|797|797.5|796.9|0
1645114100000|2022-02-17 16:08:20|797.6|797|797.5|796.9|797.6|797|797.5|796.9|1
1645114110000|2022-02-17 16:08:30|797.6|797|797.7|797.1|797.7|797.1|797.6|797|1
1645114120000|2022-02-17 16:08:40|797.8|797.2|798|797.4|798|797.4|797.8|797.2|3
1645114130000|2022-02-17 16:08:50|798.5|797.9|798.7|798.1|798.7|798.1|798.2|797.6|21
1645114140000|2022-02-17 16:09:00|798.6|798|798|797.4|798.6|798|798|797.4|21
1645114150000|2022-02-17 16:09:10|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|1
1645114160000|2022-02-17 16:09:20|798.5|797.9|798.6|798|798.6|798|798.5|797.9|24
1645114170000|2022-02-17 16:09:30|798.5|797.9|797.7|797.1|798.5|797.9|797.7|797.1|24
1645114180000|2022-02-17 16:09:40|797.6|797|797.2|796.6|797.6|797|797.2|796.6|3
1645114190000|2022-02-17 16:09:50|797|796.4|797.2|796.6|797.2|796.6|797|796.4|0
1645114200000|2022-02-17 16:10:00|||||||||27
1645114210000|2022-02-17 16:10:10|797.1|796.5|797.3|796.7|797.3|796.7|797.1|796.5|15
1645114220000|2022-02-17 16:10:20|797.5|796.9|797.6|797|797.6|797|797.5|796.9|2
1645114230000|2022-02-17 16:10:30|797.7|797.1|797.8|797.2|797.8|797.2|797.6|797|2
1645114240000|2022-02-17 16:10:40|798|797.4|798|797.4|798|797.4|797.8|797.2|0
1645114250000|2022-02-17 16:10:50|797.8|797.2|798|797.4|798|797.4|797.8|797.2|0
1645114260000|2022-02-17 16:11:00|797.8|797.2|797.8|797.2|797.8|797.2|797.5|796.9|11
1645114280000|2022-02-17 16:11:20|797.7|797.1|797.7|797.1|797.8|797.2|797.7|797.1|5
1645114290000|2022-02-17 16:11:30|||||||||2
1645114300000|2022-02-17 16:11:40|798|797.4|797.7|797.1|798|797.4|797.7|797.1|7
1645114310000|2022-02-17 16:11:50|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|4
1645114320000|2022-02-17 16:12:00|797.8|797.2|798.1|797.5|798.1|797.5|797.8|797.2|9
1645114330000|2022-02-17 16:12:10|798.2|797.6|799|798.4|799.3|798.7|798.2|797.6|19
1645114350000|2022-02-17 16:12:30|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|2
1645114360000|2022-02-17 16:12:40|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|3
1645114370000|2022-02-17 16:12:50|799.5|798.9|799.7|799.1|799.7|799.1|799.3|798.7|2
1645114380000|2022-02-17 16:13:00|799.5|798.9|799.5|798.9|799.6|799|799.5|798.9|10
1645114390000|2022-02-17 16:13:10|799.6|799|799.5|798.9|799.6|799|799.5|798.9|5
1645114400000|2022-02-17 16:13:20|799.6|799|799.7|799.1|799.7|799.1|799.6|799|1
1645114410000|2022-02-17 16:13:30|800|799.4|800.5|799.9|800.5|799.9|799.8|799.2|46
1645114420000|2022-02-17 16:13:40|800.7|800.1|800.6|800|800.7|800.1|800.6|800|16
1645114430000|2022-02-17 16:13:50|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|24
1645114440000|2022-02-17 16:14:00|800.5|799.9|800.5|799.9|800.5|799.9|800.3|799.7|5
1645114450000|2022-02-17 16:14:10|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|2
1645114460000|2022-02-17 16:14:20|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|6
1645114470000|2022-02-17 16:14:30|800.6|800|800.5|799.9|800.7|800.1|800.5|799.9|1
1645114480000|2022-02-17 16:14:40|800.3|799.7|800.5|799.9|800.5|799.9|800.3|799.7|1
1645114490000|2022-02-17 16:14:50|800.6|800|800.6|800|800.6|800|800.6|800|2
1645114500000|2022-02-17 16:15:00|||||||||1
1645114510000|2022-02-17 16:15:10|800.7|800.1|800.7|800.1|800.7|800.1|800.5|799.9|2
1645114520000|2022-02-17 16:15:20|800.6|800|800.7|800.1|800.7|800.1|800.5|799.9|1
1645114530000|2022-02-17 16:15:30|801.1|800.5|801|800.4|801.2|800.6|801|800.4|14
1645114540000|2022-02-17 16:15:40|801.1|800.5|801|800.4|801.1|800.5|801|800.4|0
1645114550000|2022-02-17 16:15:50|801.1|800.5|801.2|800.6|801.5|800.9|801.1|800.5|100
1645114560000|2022-02-17 16:16:00|||||||||9
1645114580000|2022-02-17 16:16:20|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|9
1645114590000|2022-02-17 16:16:30|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|1
1645114600000|2022-02-17 16:16:40|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|1
1645114610000|2022-02-17 16:16:50|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|3
1645114620000|2022-02-17 16:17:00|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|3
1645114630000|2022-02-17 16:17:10|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|10
1645114640000|2022-02-17 16:17:20|801.2|800.6|801.5|800.9|801.5|800.9|801.2|800.6|3
1645114650000|2022-02-17 16:17:30|801.6|801|801.7|801.1|801.7|801.1|801.6|801|5
1645114660000|2022-02-17 16:17:40|801.8|801.2|801.2|800.6|801.8|801.2|801.2|800.6|56
1645114670000|2022-02-17 16:17:50|801.1|800.5|800.7|800.1|801.2|800.6|800.7|800.1|11
1645114680000|2022-02-17 16:18:00|801|800.4|801.3|800.7|801.3|800.7|801|800.4|6
1645114690000|2022-02-17 16:18:10|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|1
1645114700000|2022-02-17 16:18:20|801.8|801.2|801.7|801.1|801.8|801.2|801.7|801.1|33
1645114710000|2022-02-17 16:18:30|802|801.4|802|801.4|802|801.4|801.7|801.1|10
1645114720000|2022-02-17 16:18:40|801.8|801.2|802|801.4|802|801.4|801.8|801.2|8
1645114730000|2022-02-17 16:18:50|801.8|801.2|802|801.4|802|801.4|801.8|801.2|10
1645114740000|2022-02-17 16:19:00|801.8|801.2|802|801.4|802|801.4|801.7|801.1|11
1645114750000|2022-02-17 16:19:10|802.2|801.6|802.1|801.5|802.2|801.6|802.1|801.5|5
1645114760000|2022-02-17 16:19:20|802|801.4|801.7|801.1|802|801.4|801.7|801.1|1
1645114770000|2022-02-17 16:19:30|801|800.4|801|800.4|801.1|800.5|800.7|800.1|17
1645114780000|2022-02-17 16:19:40|800.8|800.2|800.5|799.9|800.8|800.2|800.5|799.9|20
1645114790000|2022-02-17 16:19:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|3
1645114800000|2022-02-17 16:20:00|800|799.4|800.2|799.6|800.2|799.6|799.7|799.1|23
1645114810000|2022-02-17 16:20:10|800|799.4|800|799.4|800.1|799.5|800|799.4|12
1645114820000|2022-02-17 16:20:20|799.7|799.1|800.2|799.6|800.2|799.6|799.6|799|14
1645114830000|2022-02-17 16:20:30|800|799.4|800.1|799.5|800.1|799.5|800|799.4|0
1645114840000|2022-02-17 16:20:40|800.2|799.6|799.2|798.6|800.2|799.6|798.5|797.9|37
1645114850000|2022-02-17 16:20:50|799.3|798.7|799.2|798.6|799.5|798.9|799.2|798.6|7
1645114860000|2022-02-17 16:21:00|798.7|798.1|799.5|798.9|799.6|799|798.7|798.1|19
1645114870000|2022-02-17 16:21:10|799.6|799|799.6|799|799.6|799|799.5|798.9|2
1645114880000|2022-02-17 16:21:20|799.5|798.9|799.7|799.1|799.7|799.1|799.5|798.9|0
1645114890000|2022-02-17 16:21:30|799.8|799.2|799.7|799.1|800|799.4|799.7|799.1|10
1645114900000|2022-02-17 16:21:40|800|799.4|799.8|799.2|800|799.4|799.7|799.1|2
1645114910000|2022-02-17 16:21:50|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645114920000|2022-02-17 16:22:00|799.5|798.9|799.7|799.1|799.7|799.1|799.5|798.9|2
1645114930000|2022-02-17 16:22:10|800|799.4|800.1|799.5|800.1|799.5|800|799.4|0
1645114940000|2022-02-17 16:22:20|800.2|799.6|800.2|799.6|800.3|799.7|800.2|799.6|0
1645114950000|2022-02-17 16:22:30|800.3|799.7|800.2|799.6|800.3|799.7|800.2|799.6|0
1645114960000|2022-02-17 16:22:40|800|799.4|800|799.4|800|799.4|800|799.4|1
1645114970000|2022-02-17 16:22:50|799.7|799.1|799.5|798.9|799.7|799.1|799.5|798.9|4
1645114980000|2022-02-17 16:23:00|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|2
1645114990000|2022-02-17 16:23:10|799.8|799.2|800|799.4|800|799.4|799.8|799.2|0
1645115010000|2022-02-17 16:23:30|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|1
1645115020000|2022-02-17 16:23:40|799.8|799.2|799.8|799.2|800|799.4|799.7|799.1|1
1645115030000|2022-02-17 16:23:50|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645115040000|2022-02-17 16:24:00|799.5|798.9|799.7|799.1|799.7|799.1|799.5|798.9|1
1645115050000|2022-02-17 16:24:10|799.5|798.9|799.5|798.9|799.5|798.9|799.2|798.6|4
1645115060000|2022-02-17 16:24:20|||||||||2
1645115070000|2022-02-17 16:24:30|||||||||1
1645115080000|2022-02-17 16:24:40|||||||||4
1645115090000|2022-02-17 16:24:50|799.7|799.1|799.3|798.7|799.7|799.1|799.2|798.6|2
1645115100000|2022-02-17 16:25:00|799.5|798.9|799.6|799|799.6|799|799.5|798.9|2
1645115110000|2022-02-17 16:25:10|799.5|798.9|799.7|799.1|799.8|799.2|799.5|798.9|4
1645115120000|2022-02-17 16:25:20|800|799.4|800.2|799.6|800.2|799.6|800|799.4|7
1645115130000|2022-02-17 16:25:30|800.3|799.7|800|799.4|800.3|799.7|800|799.4|2
1645115140000|2022-02-17 16:25:40|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|1
1645115150000|2022-02-17 16:25:50|||||||||1
1645115160000|2022-02-17 16:26:00|800|799.4|800|799.4|800.1|799.5|799.5|798.9|61
1645115170000|2022-02-17 16:26:10|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|1
1645115180000|2022-02-17 16:26:20|800.1|799.5|800|799.4|800.1|799.5|800|799.4|6
1645115190000|2022-02-17 16:26:30|||||||||3
1645115200000|2022-02-17 16:26:40|800.3|799.7|800|799.4|800.3|799.7|800|799.4|10
1645115210000|2022-02-17 16:26:50|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|1
1645115220000|2022-02-17 16:27:00|800|799.4|800.2|799.6|800.2|799.6|800|799.4|362
1645115230000|2022-02-17 16:27:10|||||||||3
1645115240000|2022-02-17 16:27:20|800.5|799.9|800.7|800.1|801|800.4|800.5|799.9|42
1645115250000|2022-02-17 16:27:30|800.6|800|800.2|799.6|800.6|800|800.2|799.6|2
1645115260000|2022-02-17 16:27:40|800|799.4|800|799.4|800|799.4|800|799.4|5
1645115270000|2022-02-17 16:27:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|2
1645115280000|2022-02-17 16:28:00|800.5|799.9|800.2|799.6|800.5|799.9|800.2|799.6|10
1645115290000|2022-02-17 16:28:10|800.3|799.7|800.7|800.1|800.7|800.1|800.2|799.6|1
1645115300000|2022-02-17 16:28:20|800.8|800.2|800.7|800.1|800.9|800.3|800.7|800.1|0
1645115310000|2022-02-17 16:28:30|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1645115320000|2022-02-17 16:28:40|800.6|800|800.6|800|800.6|800|800.5|799.9|0
1645115330000|2022-02-17 16:28:50|800.5|799.9|800.5|799.9|800.7|800.1|800.5|799.9|0
1645115340000|2022-02-17 16:29:00|800.3|799.7|800.7|800.1|800.8|800.2|800.3|799.7|5
1645115350000|2022-02-17 16:29:10|800.8|800.2|801|800.4|801.1|800.5|800.7|800.1|0
1645115360000|2022-02-17 16:29:20|800.8|800.2|800.7|800.1|800.8|800.2|800.7|800.1|7
1645115370000|2022-02-17 16:29:30|||||||||6
1645115380000|2022-02-17 16:29:40|800.8|800.2|800.8|800.2|800.8|800.2|800.7|800.1|0
1645115390000|2022-02-17 16:29:50|801|800.4|801|800.4|801.2|800.6|801|800.4|1
1645115400000|2022-02-17 16:30:00|801.1|800.5|801|800.4|801.1|800.5|801|800.4|1
1645115410000|2022-02-17 16:30:10|801.1|800.5|800.7|800.1|801.1|800.5|800.7|800.1|8
1645115420000|2022-02-17 16:30:20|||||||||1
1645115440000|2022-02-17 16:30:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|1
1645115450000|2022-02-17 16:30:50|800.7|800.1|800.6|800|800.7|800.1|800.6|800|6
1645115460000|2022-02-17 16:31:00|800.5|799.9|800.7|800.1|800.7|800.1|800.5|799.9|1
1645115470000|2022-02-17 16:31:10|800.8|800.2|801|800.4|801|800.4|800.8|800.2|1
1645115480000|2022-02-17 16:31:20|800.5|799.9|800.5|799.9|800.6|800|800.5|799.9|1
1645115490000|2022-02-17 16:31:30|800.7|800.1|800.7|800.1|800.7|800.1|800.5|799.9|3
1645115500000|2022-02-17 16:31:40|800.5|799.9|800.7|800.1|800.7|800.1|800.5|799.9|5
1645115510000|2022-02-17 16:31:50|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|15
1645115520000|2022-02-17 16:32:00|800.2|799.6|800.2|799.6|800.5|799.9|800.2|799.6|3
1645115530000|2022-02-17 16:32:10|800|799.4|800|799.4|800|799.4|800|799.4|2
1645115540000|2022-02-17 16:32:20|799.7|799.1|800|799.4|800|799.4|799.7|799.1|5
1645115550000|2022-02-17 16:32:30|799.7|799.1|799.7|799.1|799.8|799.2|799.7|799.1|52
1645115560000|2022-02-17 16:32:40|799.2|798.6|799.5|798.9|799.6|799|799.2|798.6|10
1645115570000|2022-02-17 16:32:50|799.2|798.6|798.7|798.1|799.2|798.6|798.7|798.1|32
1645115580000|2022-02-17 16:33:00|798.5|797.9|798.7|798.1|798.7|798.1|798.5|797.9|19
1645115590000|2022-02-17 16:33:10|798.8|798.2|799.1|798.5|799.1|798.5|798.7|798.1|3
1645115600000|2022-02-17 16:33:20|799|798.4|798.8|798.2|799.1|798.5|798.7|798.1|0
1645115610000|2022-02-17 16:33:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645115620000|2022-02-17 16:33:40|798.6|798|798.3|797.7|798.6|798|798.3|797.7|14
1645115630000|2022-02-17 16:33:50|798.5|797.9|798.7|798.1|798.7|798.1|798.5|797.9|7
1645115640000|2022-02-17 16:34:00|798.6|798|798.7|798.1|798.7|798.1|798.5|797.9|6
1645115650000|2022-02-17 16:34:10|||||||||1
1645115660000|2022-02-17 16:34:20|798.4|797.8|798.7|798.1|798.7|798.1|798.4|797.8|8
1645115670000|2022-02-17 16:34:30|798.5|797.9|798.5|797.9|798.6|798|798.5|797.9|1
1645115680000|2022-02-17 16:34:40|||||||||2
1645115690000|2022-02-17 16:34:50|798.6|798|798.8|798.2|798.8|798.2|798.6|798|2
1645115700000|2022-02-17 16:35:00|798.7|798.1|798.7|798.1|799|798.4|798.7|798.1|2
1645115710000|2022-02-17 16:35:10|||||||||2
1645115720000|2022-02-17 16:35:20|799|798.4|799|798.4|799|798.4|799|798.4|0
1645115730000|2022-02-17 16:35:30|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|4
1645115740000|2022-02-17 16:35:40|799|798.4|799|798.4|799|798.4|799|798.4|1
1645115750000|2022-02-17 16:35:50|798.8|798.2|798.8|798.2|799|798.4|798.7|798.1|4
1645115760000|2022-02-17 16:36:00|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|13
1645115770000|2022-02-17 16:36:10|798.6|798|798.6|798|798.7|798.1|798.6|798|5
1645115780000|2022-02-17 16:36:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|2
1645115810000|2022-02-17 16:36:50|||||||||1
1645115820000|2022-02-17 16:37:00|798.2|797.6|798.7|798.1|798.7|798.1|798.2|797.6|2
1645115830000|2022-02-17 16:37:10|||||||||1
1645115850000|2022-02-17 16:37:30|||||||||2
1645115870000|2022-02-17 16:37:50|798.8|798.2|799|798.4|799|798.4|798.8|798.2|0
1645115880000|2022-02-17 16:38:00|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1645115890000|2022-02-17 16:38:10|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|3
1645115900000|2022-02-17 16:38:20|799|798.4|799.5|798.9|799.5|798.9|799|798.4|3
1645115910000|2022-02-17 16:38:30|799.6|799|799.2|798.6|799.6|799|799.2|798.6|1
1645115920000|2022-02-17 16:38:40|||||||||1
1645115930000|2022-02-17 16:38:50|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|3
1645115940000|2022-02-17 16:39:00|||||||||2
1645115950000|2022-02-17 16:39:10|799.3|798.7|799.5|798.9|799.5|798.9|799.3|798.7|0
1645115960000|2022-02-17 16:39:20|799.6|799|800|799.4|800|799.4|799.6|799|0
1645115970000|2022-02-17 16:39:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1645115980000|2022-02-17 16:39:40|800|799.4|800|799.4|800|799.4|800|799.4|21
1645115990000|2022-02-17 16:39:50|||||||||2
1645116000000|2022-02-17 16:40:00|800.2|799.6|799.7|799.1|800.2|799.6|799.7|799.1|1
1645116010000|2022-02-17 16:40:10|799.8|799.2|800|799.4|800|799.4|799.7|799.1|1
1645116020000|2022-02-17 16:40:20|||||||||2
1645116030000|2022-02-17 16:40:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1645116050000|2022-02-17 16:40:50|800|799.4|800|799.4|800|799.4|800|799.4|2
1645116060000|2022-02-17 16:41:00|799.7|799.1|799.5|798.9|799.7|799.1|799.5|798.9|4
1645116070000|2022-02-17 16:41:10|||||||||2
1645116090000|2022-02-17 16:41:30|||||||||1
1645116120000|2022-02-17 16:42:00|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|6
1645116140000|2022-02-17 16:42:20|800|799.4|800|799.4|800|799.4|800|799.4|2
1645116150000|2022-02-17 16:42:30|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1645116160000|2022-02-17 16:42:40|800.2|799.6|800.6|800|800.6|800|800.2|799.6|17
1645116170000|2022-02-17 16:42:50|800.5|799.9|800|799.4|800.5|799.9|800|799.4|8
1645116180000|2022-02-17 16:43:00|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|2
1645116190000|2022-02-17 16:43:10|||||||||1
1645116200000|2022-02-17 16:43:20|799.8|799.2|800|799.4|800.1|799.5|799.8|799.2|1
1645116230000|2022-02-17 16:43:50|||||||||3
1645116240000|2022-02-17 16:44:00|||||||||1
1645116250000|2022-02-17 16:44:10|||||||||1
1645116260000|2022-02-17 16:44:20|800.1|799.5|800|799.4|800.3|799.7|800|799.4|5
1645116270000|2022-02-17 16:44:30|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645116280000|2022-02-17 16:44:40|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1645116290000|2022-02-17 16:44:50|799.7|799.1|799.7|799.1|799.8|799.2|799.7|799.1|1
1645116300000|2022-02-17 16:45:00|799.8|799.2|799.8|799.2|799.8|799.2|799.7|799.1|0
1645116310000|2022-02-17 16:45:10|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645116320000|2022-02-17 16:45:20|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1645116330000|2022-02-17 16:45:30|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|5
1645116340000|2022-02-17 16:45:40|799.2|798.6|799.5|798.9|799.5|798.9|799.2|798.6|3
1645116350000|2022-02-17 16:45:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|4
1645116360000|2022-02-17 16:46:00|799|798.4|799.1|798.5|799.1|798.5|799|798.4|6
1645116380000|2022-02-17 16:46:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|1
1645116390000|2022-02-17 16:46:30|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|5
1645116400000|2022-02-17 16:46:40|799.5|798.9|799.3|798.7|799.5|798.9|799.3|798.7|0
1645116410000|2022-02-17 16:46:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|1
1645116440000|2022-02-17 16:47:20|||||||||1
1645116450000|2022-02-17 16:47:30|799|798.4|799.1|798.5|799.1|798.5|798.7|798.1|12
1645116460000|2022-02-17 16:47:40|799|798.4|799|798.4|799.1|798.5|799|798.4|0
1645116480000|2022-02-17 16:48:00|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|4
1645116490000|2022-02-17 16:48:10|798.5|797.9|798.6|798|798.7|798.1|798.5|797.9|3
1645116500000|2022-02-17 16:48:20|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|1
1645116510000|2022-02-17 16:48:30|799|798.4|798.8|798.2|799|798.4|798.8|798.2|2
1645116520000|2022-02-17 16:48:40|799|798.4|799.1|798.5|799.1|798.5|799|798.4|2
1645116530000|2022-02-17 16:48:50|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|3
1645116540000|2022-02-17 16:49:00|799.2|798.6|798.8|798.2|799.2|798.6|798.7|798.1|9
1645116550000|2022-02-17 16:49:10|799|798.4|799.2|798.6|799.3|798.7|799|798.4|6
1645116560000|2022-02-17 16:49:20|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|2
1645116570000|2022-02-17 16:49:30|799.6|799|799.3|798.7|799.7|799.1|799.2|798.6|2
1645116580000|2022-02-17 16:49:40|799.4|798.8|799.5|798.9|799.7|799.1|799.4|798.8|8
1645116620000|2022-02-17 16:50:20|799.6|799|799.6|799|799.6|799|799.6|799|1
1645116630000|2022-02-17 16:50:30|799.7|799.1|799.5|798.9|799.7|799.1|799.5|798.9|0
1645116640000|2022-02-17 16:50:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|1
1645116650000|2022-02-17 16:50:50|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1645116660000|2022-02-17 16:51:00|799.2|798.6|799.5|798.9|799.5|798.9|799.2|798.6|1
1645116670000|2022-02-17 16:51:10|799.6|799|799.5|798.9|799.6|799|799.5|798.9|2
1645116680000|2022-02-17 16:51:20|799.6|799|799.6|799|799.6|799|799.6|799|0
1645116690000|2022-02-17 16:51:30|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|1
1645116700000|2022-02-17 16:51:40|799.3|798.7|799.5|798.9|799.5|798.9|799.3|798.7|1
1645116740000|2022-02-17 16:52:20|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|15
1645116750000|2022-02-17 16:52:30|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|1
1645116760000|2022-02-17 16:52:40|||||||||1
1645116780000|2022-02-17 16:53:00|||||||||3
1645116790000|2022-02-17 16:53:10|||||||||2
1645116810000|2022-02-17 16:53:30|||||||||1
1645116820000|2022-02-17 16:53:40|799.6|799|799.6|799|799.6|799|799.6|799|0
1645116830000|2022-02-17 16:53:50|799.5|798.9|799.2|798.6|799.5|798.9|799.2|798.6|1
1645116840000|2022-02-17 16:54:00|||||||||1
1645116860000|2022-02-17 16:54:20|799.3|798.7|799.5|798.9|799.5|798.9|799.3|798.7|0
1645116890000|2022-02-17 16:54:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|2
1645116900000|2022-02-17 16:55:00|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|1
1645116910000|2022-02-17 16:55:10|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|1
1645116920000|2022-02-17 16:55:20|799.6|799|799.6|799|799.6|799|799.6|799|0
1645116930000|2022-02-17 16:55:30|||||||||3
1645116940000|2022-02-17 16:55:40|799.7|799.1|799.6|799|799.7|799.1|799.6|799|1
1645116950000|2022-02-17 16:55:50|799|798.4|799.1|798.5|799.1|798.5|799|798.4|4
1645116960000|2022-02-17 16:56:00|799|798.4|799|798.4|799|798.4|799|798.4|1
1645116970000|2022-02-17 16:56:10|||||||||2
1645116980000|2022-02-17 16:56:20|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|0
1645117000000|2022-02-17 16:56:40|798.7|798.1|799.6|799|799.6|799|798.7|798.1|3
1645117010000|2022-02-17 16:56:50|799.5|798.9|799.5|798.9|799.6|799|799.5|798.9|1
1645117030000|2022-02-17 16:57:10|799.6|799|799.6|799|799.6|799|799.6|799|1
1645117050000|2022-02-17 16:57:30|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645117060000|2022-02-17 16:57:40|799.3|798.7|799.5|798.9|799.5|798.9|799.3|798.7|58
1645117070000|2022-02-17 16:57:50|||||||||1
1645117080000|2022-02-17 16:58:00|||||||||11
1645117090000|2022-02-17 16:58:10|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|2
1645117100000|2022-02-17 16:58:20|799|798.4|799|798.4|799|798.4|799|798.4|2
1645117110000|2022-02-17 16:58:30|||||||||1
1645117130000|2022-02-17 16:58:50|799.2|798.6|799|798.4|799.2|798.6|799|798.4|2
1645117150000|2022-02-17 16:59:10|798.8|798.2|798.7|798.1|798.8|798.2|798.7|798.1|13
1645117160000|2022-02-17 16:59:20|||||||||2
1645117170000|2022-02-17 16:59:30|||||||||2
1645117190000|2022-02-17 16:59:50|798.8|798.2|799|798.4|799|798.4|798.8|798.2|1
1645117200000|2022-02-17 17:00:00|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1645117210000|2022-02-17 17:00:10|799|798.4|799|798.4|799|798.4|799|798.4|0
1645117230000|2022-02-17 17:00:30|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|2
1645117240000|2022-02-17 17:00:40|||||||||4
1645117250000|2022-02-17 17:00:50|799|798.4|799|798.4|799|798.4|799|798.4|1
1645117260000|2022-02-17 17:01:00|||||||||1
1645117270000|2022-02-17 17:01:10|799.1|798.5|799.2|798.6|799.2|798.6|799.1|798.5|2
1645117280000|2022-02-17 17:01:20|799.3|798.7|799.2|798.6|799.5|798.9|799.2|798.6|1
1645117290000|2022-02-17 17:01:30|||||||||2
1645117300000|2022-02-17 17:01:40|799.3|798.7|799.3|798.7|799.3|798.7|799.2|798.6|1
1645117310000|2022-02-17 17:01:50|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1645117320000|2022-02-17 17:02:00|799.3|798.7|799.5|798.9|799.5|798.9|799.2|798.6|3
1645117330000|2022-02-17 17:02:10|||||||||2
1645117340000|2022-02-17 17:02:20|799.6|799|799.7|799.1|799.7|799.1|799.6|799|1
1645117360000|2022-02-17 17:02:40|||||||||2
1645117380000|2022-02-17 17:03:00|||||||||2
1645117430000|2022-02-17 17:03:50|799.3|798.7|799.5|798.9|799.5|798.9|799.3|798.7|0
1645117440000|2022-02-17 17:04:00|||||||||3
1645117450000|2022-02-17 17:04:10|||||||||6
1645117470000|2022-02-17 17:04:30|||||||||1
1645117490000|2022-02-17 17:04:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|4
1645117500000|2022-02-17 17:05:00|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|2
1645117510000|2022-02-17 17:05:10|||||||||1
1645117520000|2022-02-17 17:05:20|799.6|799|799.7|799.1|799.7|799.1|799.5|798.9|0
1645117530000|2022-02-17 17:05:30|||||||||2
1645117540000|2022-02-17 17:05:40|||||||||7
1645117560000|2022-02-17 17:06:00|799.5|798.9|799.7|799.1|799.7|799.1|799.5|798.9|38
1645117570000|2022-02-17 17:06:10|||||||||1
1645117580000|2022-02-17 17:06:20|800|799.4|800|799.4|800|799.4|800|799.4|9
1645117600000|2022-02-17 17:06:40|||||||||2
1645117610000|2022-02-17 17:06:50|799.7|799.1|799.8|799.2|800|799.4|799.7|799.1|14
1645117620000|2022-02-17 17:07:00|799.7|799.1|799.8|799.2|800|799.4|799.7|799.1|1
1645117630000|2022-02-17 17:07:10|799.7|799.1|799.7|799.1|799.8|799.2|799.7|799.1|2
1645117640000|2022-02-17 17:07:20|799.8|799.2|800|799.4|800|799.4|799.7|799.1|5
1645117660000|2022-02-17 17:07:40|||||||||1
1645117670000|2022-02-17 17:07:50|||||||||2
1645117680000|2022-02-17 17:08:00|800.1|799.5|800.1|799.5|800.1|799.5|800|799.4|1
1645117690000|2022-02-17 17:08:10|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1645117700000|2022-02-17 17:08:20|800|799.4|800.2|799.6|800.2|799.6|800|799.4|2
1645117710000|2022-02-17 17:08:30|800|799.4|800|799.4|800|799.4|800|799.4|3
1645117720000|2022-02-17 17:08:40|800.1|799.5|800.1|799.5|800.2|799.6|800|799.4|0
1645117730000|2022-02-17 17:08:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1645117740000|2022-02-17 17:09:00|800.3|799.7|800.2|799.6|800.3|799.7|800.2|799.6|2
1645117750000|2022-02-17 17:09:10|800.3|799.7|800.3|799.7|800.3|799.7|800.2|799.6|12
1645117760000|2022-02-17 17:09:20|||||||||13
1645117780000|2022-02-17 17:09:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|1
1645117790000|2022-02-17 17:09:50|||||||||6
1645117800000|2022-02-17 17:10:00|||||||||1
1645117810000|2022-02-17 17:10:10|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|1
1645117820000|2022-02-17 17:10:20|801|800.4|801|800.4|801|800.4|801|800.4|1
1645117830000|2022-02-17 17:10:30|||||||||4
1645117840000|2022-02-17 17:10:40|||||||||1
1645117850000|2022-02-17 17:10:50|800.5|799.9|800.5|799.9|800.6|800|800.2|799.6|43
1645117860000|2022-02-17 17:11:00|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|16
1645117870000|2022-02-17 17:11:10|||||||||19
1645117890000|2022-02-17 17:11:30|800.6|800|800.6|800|800.6|800|800.6|800|13
1645117900000|2022-02-17 17:11:40|||||||||2
1645117910000|2022-02-17 17:11:50|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|4
1645117920000|2022-02-17 17:12:00|||||||||1
1645117940000|2022-02-17 17:12:20|||||||||2
1645117950000|2022-02-17 17:12:30|800.6|800|800.6|800|800.6|800|800.5|799.9|15
1645117970000|2022-02-17 17:12:50|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|3
1645117980000|2022-02-17 17:13:00|||||||||2
1645117990000|2022-02-17 17:13:10|||||||||1
1645118000000|2022-02-17 17:13:20|||||||||3
1645118010000|2022-02-17 17:13:30|||||||||8
1645118020000|2022-02-17 17:13:40|||||||||1
1645118030000|2022-02-17 17:13:50|||||||||2
1645118040000|2022-02-17 17:14:00|801|800.4|800.7|800.1|801|800.4|800.7|800.1|13
1645118050000|2022-02-17 17:14:10|801|800.4|801.5|800.9|801.5|800.9|801|800.4|13
1645118060000|2022-02-17 17:14:20|||||||||10
1645118070000|2022-02-17 17:14:30|801.6|801|802|801.4|802.1|801.5|801.6|801|51
1645118080000|2022-02-17 17:14:40|802.1|801.5|802.2|801.6|802.2|801.6|802|801.4|32
1645118090000|2022-02-17 17:14:50|||||||||1
1645118100000|2022-02-17 17:15:00|802.1|801.5|802.2|801.6|802.2|801.6|802.1|801.5|3
1645118120000|2022-02-17 17:15:20|||||||||1
1645118130000|2022-02-17 17:15:30|||||||||4
1645118140000|2022-02-17 17:15:40|||||||||3
1645118150000|2022-02-17 17:15:50|||||||||3
1645118160000|2022-02-17 17:16:00|||||||||5
1645118170000|2022-02-17 17:16:10|||||||||1
1645118180000|2022-02-17 17:16:20|||||||||1
1645118200000|2022-02-17 17:16:40|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|1
1645118210000|2022-02-17 17:16:50|802.2|801.6|802.3|801.7|802.3|801.7|802.2|801.6|0
1645118220000|2022-02-17 17:17:00|802.2|801.6|802.2|801.6|802.2|801.6|802|801.4|17
1645118230000|2022-02-17 17:17:10|802.3|801.7|802.2|801.6|802.3|801.7|802.2|801.6|2
1645118250000|2022-02-17 17:17:30|802|801.4|802|801.4|802|801.4|802|801.4|1
1645118260000|2022-02-17 17:17:40|801.9|801.3|802|801.4|802|801.4|801.9|801.3|0
1645118270000|2022-02-17 17:17:50|801.9|801.3|802|801.4|802|801.4|801.9|801.3|0
1645118280000|2022-02-17 17:18:00|801.9|801.3|801.9|801.3|802|801.4|801.9|801.3|2
1645118290000|2022-02-17 17:18:10|802|801.4|802|801.4|802|801.4|802|801.4|1
1645118300000|2022-02-17 17:18:20|801.9|801.3|802|801.4|802|801.4|801.9|801.3|2
1645118310000|2022-02-17 17:18:30|||||||||1
1645118320000|2022-02-17 17:18:40|||||||||7
1645118330000|2022-02-17 17:18:50|||||||||2
1645118340000|2022-02-17 17:19:00|801.8|801.2|801.9|801.3|802|801.4|801.7|801.1|3
1645118350000|2022-02-17 17:19:10|801.7|801.1|801.7|801.1|801.8|801.2|801.7|801.1|1
1645118360000|2022-02-17 17:19:20|||||||||3
1645118370000|2022-02-17 17:19:30|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|38
1645118400000|2022-02-17 17:20:00|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|2
1645118420000|2022-02-17 17:20:20|801.8|801.2|802.2|801.6|802.2|801.6|801.8|801.2|3
1645118450000|2022-02-17 17:20:50|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|0
1645118460000|2022-02-17 17:21:00|802|801.4|802|801.4|802|801.4|801.9|801.3|0
1645118480000|2022-02-17 17:21:20|801.9|801.3|802|801.4|802|801.4|801.9|801.3|1
1645118490000|2022-02-17 17:21:30|802.2|801.6|802|801.4|802.2|801.6|802|801.4|1
1645118500000|2022-02-17 17:21:40|801.9|801.3|802|801.4|802|801.4|801.9|801.3|2
1645118520000|2022-02-17 17:22:00|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1645118530000|2022-02-17 17:22:10|802|801.4|801.9|801.3|802|801.4|801.9|801.3|3
1645118550000|2022-02-17 17:22:30|801.7|801.1|801.9|801.3|801.9|801.3|801.7|801.1|0
1645118560000|2022-02-17 17:22:40|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|2
1645118570000|2022-02-17 17:22:50|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|2
1645118580000|2022-02-17 17:23:00|801.4|800.8|801.2|800.6|801.4|800.8|801.2|800.6|10
1645118590000|2022-02-17 17:23:10|||||||||12
1645118600000|2022-02-17 17:23:20|801.3|800.7|801.3|800.7|801.4|800.8|801.2|800.6|4
1645118610000|2022-02-17 17:23:30|||||||||10
1645118620000|2022-02-17 17:23:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|4
1645118630000|2022-02-17 17:23:50|||||||||5
1645118640000|2022-02-17 17:24:00|800.7|800.1|800.9|800.3|800.9|800.3|800.7|800.1|54
1645118650000|2022-02-17 17:24:10|||||||||5
1645118660000|2022-02-17 17:24:20|800.7|800.1|800.9|800.3|800.9|800.3|800.7|800.1|3
1645118670000|2022-02-17 17:24:30|||||||||3
1645118680000|2022-02-17 17:24:40|||||||||3
1645118720000|2022-02-17 17:25:20|800.7|800.1|800.7|800.1|800.7|800.1|800.4|799.8|30
1645118730000|2022-02-17 17:25:30|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|1
1645118740000|2022-02-17 17:25:40|800.7|800.1|800.9|800.3|800.9|800.3|800.7|800.1|0
1645118750000|2022-02-17 17:25:50|801.1|800.5|800.8|800.2|801.2|800.6|800.7|800.1|38
1645118760000|2022-02-17 17:26:00|||||||||2
1645118780000|2022-02-17 17:26:20|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|0
1645118790000|2022-02-17 17:26:30|801|800.4|801.1|800.5|801.1|800.5|801|800.4|1
1645118800000|2022-02-17 17:26:40|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|1
1645118810000|2022-02-17 17:26:50|801.4|800.8|801.1|800.5|801.4|800.8|800.9|800.3|5
1645118820000|2022-02-17 17:27:00|801|800.4|801.2|800.6|801.2|800.6|801|800.4|0
1645118840000|2022-02-17 17:27:20|801.1|800.5|801.1|800.5|801.2|800.6|801.1|800.5|17
1645118850000|2022-02-17 17:27:30|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|17
1645118860000|2022-02-17 17:27:40|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645118890000|2022-02-17 17:28:10|||||||||1
1645118910000|2022-02-17 17:28:30|801.6|801|801.4|800.8|801.6|801|801.4|800.8|3
1645118920000|2022-02-17 17:28:40|801.6|801|801.7|801.1|801.7|801.1|801.4|800.8|3
1645118930000|2022-02-17 17:28:50|801.6|801|801.6|801|801.7|801.1|801.6|801|5
1645118940000|2022-02-17 17:29:00|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|3
1645118960000|2022-02-17 17:29:20|801.4|800.8|801.6|801|801.6|801|801.4|800.8|0
1645118970000|2022-02-17 17:29:30|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|1
1645118980000|2022-02-17 17:29:40|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|2
1645118990000|2022-02-17 17:29:50|801.4|800.8|801.5|800.9|801.6|801|801.3|800.7|1
1645119000000|2022-02-17 17:30:00|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645119010000|2022-02-17 17:30:10|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|2
1645119020000|2022-02-17 17:30:20|||||||||2
1645119050000|2022-02-17 17:30:50|801.4|800.8|801.4|800.8|801.4|800.8|801.2|800.6|5
1645119060000|2022-02-17 17:31:00|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1645119080000|2022-02-17 17:31:20|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645119090000|2022-02-17 17:31:30|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|1
1645119100000|2022-02-17 17:31:40|801.3|800.7|801.3|800.7|801.4|800.8|801.3|800.7|1
1645119110000|2022-02-17 17:31:50|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|6
1645119120000|2022-02-17 17:32:00|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|3
1645119130000|2022-02-17 17:32:10|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|3
1645119140000|2022-02-17 17:32:20|801.5|800.9|801.5|800.9|801.5|800.9|801.4|800.8|1
1645119150000|2022-02-17 17:32:30|801.6|801|801.5|800.9|801.6|801|801.5|800.9|0
1645119180000|2022-02-17 17:33:00|801.6|801|801.5|800.9|801.6|801|801.5|800.9|1
1645119190000|2022-02-17 17:33:10|801.6|801|801.5|800.9|801.6|801|801.5|800.9|2
1645119200000|2022-02-17 17:33:20|801.4|800.8|801.2|800.6|801.4|800.8|800.9|800.3|26
1645119220000|2022-02-17 17:33:40|801.3|800.7|801.2|800.6|801.3|800.7|801.2|800.6|1
1645119250000|2022-02-17 17:34:10|801.3|800.7|801.2|800.6|801.4|800.8|801.2|800.6|1
1645119260000|2022-02-17 17:34:20|801.3|800.7|801.4|800.8|801.4|800.8|801.3|800.7|4
1645119270000|2022-02-17 17:34:30|801.5|800.9|801.5|800.9|801.5|800.9|801.4|800.8|0
1645119280000|2022-02-17 17:34:40|801.4|800.8|801.4|800.8|801.5|800.9|801.4|800.8|0
1645119290000|2022-02-17 17:34:50|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1645119300000|2022-02-17 17:35:00|801.6|801|801.5|800.9|801.6|801|801.4|800.8|5
1645119310000|2022-02-17 17:35:10|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645119320000|2022-02-17 17:35:20|801.5|800.9|801.6|801|801.6|801|801.5|800.9|0
1645119330000|2022-02-17 17:35:30|801.5|800.9|801.4|800.8|801.5|800.9|801.4|800.8|0
1645119340000|2022-02-17 17:35:40|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1645119350000|2022-02-17 17:35:50|||||||||1
1645119360000|2022-02-17 17:36:00|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|0
1645119370000|2022-02-17 17:36:10|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|2
1645119380000|2022-02-17 17:36:20|801.5|800.9|801.5|800.9|801.5|800.9|801.4|800.8|0
1645119400000|2022-02-17 17:36:40|801.6|801|801.6|801|801.6|801|801.6|801|0
1645119410000|2022-02-17 17:36:50|801.5|800.9|801.5|800.9|801.5|800.9|801.4|800.8|1
1645119420000|2022-02-17 17:37:00|801.6|801|801.7|801.1|801.7|801.1|801.6|801|0
1645119430000|2022-02-17 17:37:10|||||||||1
1645119440000|2022-02-17 17:37:20|||||||||1
1645119450000|2022-02-17 17:37:30|||||||||2
1645119480000|2022-02-17 17:38:00|||||||||2
1645119500000|2022-02-17 17:38:20|||||||||2
1645119530000|2022-02-17 17:38:50|801.6|801|801.7|801.1|801.7|801.1|801.6|801|2
1645119550000|2022-02-17 17:39:10|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|2
1645119580000|2022-02-17 17:39:40|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|6
1645119590000|2022-02-17 17:39:50|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|1
1645119600000|2022-02-17 17:40:00|801.4|800.8|801.3|800.7|801.4|800.8|801.3|800.7|0
1645119610000|2022-02-17 17:40:10|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645119650000|2022-02-17 17:40:50|||||||||1
1645119660000|2022-02-17 17:41:00|||||||||13
1645119690000|2022-02-17 17:41:30|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|1
1645119700000|2022-02-17 17:41:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645119710000|2022-02-17 17:41:50|||||||||3
1645119750000|2022-02-17 17:42:30|801|800.4|800.7|800.1|801|800.4|800.7|800.1|11
1645119760000|2022-02-17 17:42:40|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|0
1645119770000|2022-02-17 17:42:50|801|800.4|800.9|800.3|801|800.4|800.9|800.3|0
1645119780000|2022-02-17 17:43:00|801|800.4|800.9|800.3|801|800.4|800.9|800.3|4
1645119800000|2022-02-17 17:43:20|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|2
1645119810000|2022-02-17 17:43:30|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|1
1645119820000|2022-02-17 17:43:40|||||||||1
1645119830000|2022-02-17 17:43:50|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|1
1645119840000|2022-02-17 17:44:00|801|800.4|801.2|800.6|801.2|800.6|801|800.4|6
1645119860000|2022-02-17 17:44:20|801.3|800.7|801.3|800.7|801.4|800.8|801.3|800.7|2
1645119870000|2022-02-17 17:44:30|801.4|800.8|801.2|800.6|801.4|800.8|801.2|800.6|1
1645119880000|2022-02-17 17:44:40|801.3|800.7|801.2|800.6|801.3|800.7|801.2|800.6|0
1645119890000|2022-02-17 17:44:50|801.3|800.7|801.4|800.8|801.4|800.8|801.3|800.7|3
1645119900000|2022-02-17 17:45:00|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|2
1645119910000|2022-02-17 17:45:10|801|800.4|801|800.4|801|800.4|801|800.4|1
1645119920000|2022-02-17 17:45:20|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645119930000|2022-02-17 17:45:30|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1645119940000|2022-02-17 17:45:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645119960000|2022-02-17 17:46:00|801.1|800.5|801.1|800.5|801.2|800.6|801.1|800.5|7
1645119970000|2022-02-17 17:46:10|801|800.4|801.2|800.6|801.2|800.6|801|800.4|6
1645119980000|2022-02-17 17:46:20|||||||||5
1645119990000|2022-02-17 17:46:30|801.1|800.5|801.1|800.5|801.1|800.5|801|800.4|3
1645120010000|2022-02-17 17:46:50|800.8|800.2|800.7|800.1|800.8|800.2|800.7|800.1|8
1645120020000|2022-02-17 17:47:00|800.6|800|800.4|799.8|800.6|800|800.2|799.6|16
1645120060000|2022-02-17 17:47:40|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1645120080000|2022-02-17 17:48:00|||||||||1
1645120110000|2022-02-17 17:48:30|||||||||2
1645120130000|2022-02-17 17:48:50|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|13
1645120140000|2022-02-17 17:49:00|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|37
1645120150000|2022-02-17 17:49:10|799.4|798.8|799.4|798.8|799.5|798.9|799.4|798.8|1
1645120180000|2022-02-17 17:49:40|799.5|798.9|799.4|798.8|799.5|798.9|799.4|798.8|1
1645120200000|2022-02-17 17:50:00|799.7|799.1|799.6|799|799.7|799.1|799.6|799|1
1645120210000|2022-02-17 17:50:10|799.4|798.8|799.6|799|799.6|799|799.4|798.8|0
1645120220000|2022-02-17 17:50:20|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|0
1645120230000|2022-02-17 17:50:30|799.6|799|799.6|799|799.7|799.1|799.6|799|0
1645120240000|2022-02-17 17:50:40|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645120250000|2022-02-17 17:50:50|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|1
1645120280000|2022-02-17 17:51:20|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1645120290000|2022-02-17 17:51:30|800|799.4|800|799.4|800|799.4|800|799.4|2
1645120300000|2022-02-17 17:51:40|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|1
1645120310000|2022-02-17 17:51:50|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|1
1645120320000|2022-02-17 17:52:00|800.4|799.8|800.2|799.6|800.4|799.8|800.2|799.6|2
1645120330000|2022-02-17 17:52:10|800.3|799.7|800.2|799.6|800.3|799.7|800.2|799.6|1
1645120370000|2022-02-17 17:52:50|800.5|799.9|800.6|800|800.7|800.1|800.5|799.9|0
1645120380000|2022-02-17 17:53:00|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1645120390000|2022-02-17 17:53:10|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|0
1645120400000|2022-02-17 17:53:20|||||||||6
1645120410000|2022-02-17 17:53:30|||||||||3
1645120420000|2022-02-17 17:53:40|||||||||1
1645120430000|2022-02-17 17:53:50|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|12
1645120450000|2022-02-17 17:54:10|||||||||1
1645120470000|2022-02-17 17:54:30|||||||||1
1645120480000|2022-02-17 17:54:40|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1645120490000|2022-02-17 17:54:50|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|3
1645120510000|2022-02-17 17:55:10|800.6|800|800.5|799.9|800.6|800|800.5|799.9|0
1645120520000|2022-02-17 17:55:20|800.6|800|800.6|800|800.6|800|800.6|800|0
1645120530000|2022-02-17 17:55:30|800.7|800.1|800.9|800.3|800.9|800.3|800.7|800.1|6
1645120540000|2022-02-17 17:55:40|801|800.4|801|800.4|801|800.4|800.9|800.3|2
1645120560000|2022-02-17 17:56:00|800.9|800.3|800.7|800.1|800.9|800.3|800.7|800.1|0
1645120580000|2022-02-17 17:56:20|||||||||4
1645120590000|2022-02-17 17:56:30|801|800.4|801|800.4|801|800.4|801|800.4|28
1645120620000|2022-02-17 17:57:00|800.7|800.1|801.2|800.6|801.2|800.6|800.7|800.1|2
1645120630000|2022-02-17 17:57:10|||||||||1
1645120640000|2022-02-17 17:57:20|801.3|800.7|801.2|800.6|801.3|800.7|801.2|800.6|4
1645120650000|2022-02-17 17:57:30|801.4|800.8|801.3|800.7|801.4|800.8|801.3|800.7|1
1645120660000|2022-02-17 17:57:40|||||||||1
1645120670000|2022-02-17 17:57:50|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|25
1645120680000|2022-02-17 17:58:00|801.5|800.9|801.5|800.9|801.5|800.9|801.3|800.7|11
1645120690000|2022-02-17 17:58:10|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|2
1645120700000|2022-02-17 17:58:20|801.3|800.7|801.3|800.7|801.3|800.7|801.2|800.6|10
1645120710000|2022-02-17 17:58:30|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|1
1645120720000|2022-02-17 17:58:40|||||||||2
1645120730000|2022-02-17 17:58:50|||||||||3
1645120740000|2022-02-17 17:59:00|||||||||2
1645120750000|2022-02-17 17:59:10|801|800.4|801|800.4|801|800.4|801|800.4|3
1645120760000|2022-02-17 17:59:20|801.1|800.5|801|800.4|801.1|800.5|801|800.4|5
1645120770000|2022-02-17 17:59:30|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|1
1645120780000|2022-02-17 17:59:40|801|800.4|800.9|800.3|801|800.4|800.9|800.3|3
1645120790000|2022-02-17 17:59:50|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|0
1645120800000|2022-02-17 18:00:00|||||||||1
1645120810000|2022-02-17 18:00:10|800.5|799.9|800.9|800.3|800.9|800.3|800.5|799.9|10
1645120820000|2022-02-17 18:00:20|801.1|800.5|801.2|800.6|801.2|800.6|801.1|800.5|0
1645120840000|2022-02-17 18:00:40|||||||||1
1645120850000|2022-02-17 18:00:50|801.3|800.7|801.1|800.5|801.3|800.7|801|800.4|1
1645120880000|2022-02-17 18:01:20|801|800.4|801|800.4|801|800.4|800.9|800.3|6
1645120890000|2022-02-17 18:01:30|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|2
1645120910000|2022-02-17 18:01:50|801|800.4|801|800.4|801|800.4|800.9|800.3|0
1645120920000|2022-02-17 18:02:00|800.9|800.3|801|800.4|801|800.4|800.9|800.3|0
1645120930000|2022-02-17 18:02:10|||||||||1
1645120970000|2022-02-17 18:02:50|800.7|800.1|801.1|800.5|801.1|800.5|800.7|800.1|0
1645120980000|2022-02-17 18:03:00|801|800.4|801.1|800.5|801.1|800.5|801|800.4|0
1645121000000|2022-02-17 18:03:20|801.2|800.6|801.1|800.5|801.2|800.6|801|800.4|1
1645121030000|2022-02-17 18:03:50|||||||||1
1645121040000|2022-02-17 18:04:00|801|800.4|801.1|800.5|801.1|800.5|801|800.4|2
1645121050000|2022-02-17 18:04:10|801|800.4|801|800.4|801|800.4|801|800.4|0
1645121070000|2022-02-17 18:04:30|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1645121080000|2022-02-17 18:04:40|801|800.4|801|800.4|801|800.4|801|800.4|1
1645121100000|2022-02-17 18:05:00|||||||||2
1645121110000|2022-02-17 18:05:10|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|4
1645121120000|2022-02-17 18:05:20|||||||||1
1645121130000|2022-02-17 18:05:30|||||||||1
1645121140000|2022-02-17 18:05:40|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1645121150000|2022-02-17 18:05:50|801.4|800.8|801.5|800.9|801.5|800.9|801.4|800.8|1
1645121210000|2022-02-17 18:06:50|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|8
1645121240000|2022-02-17 18:07:20|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|7
1645121250000|2022-02-17 18:07:30|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|3
1645121270000|2022-02-17 18:07:50|||||||||1
1645121280000|2022-02-17 18:08:00|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|1
1645121310000|2022-02-17 18:08:30|||||||||1
1645121320000|2022-02-17 18:08:40|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|3
1645121340000|2022-02-17 18:09:00|||||||||1
1645121350000|2022-02-17 18:09:10|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645121400000|2022-02-17 18:10:00|801.5|800.9|801.7|801.1|801.7|801.1|801.5|800.9|3
1645121430000|2022-02-17 18:10:30|||||||||3
1645121440000|2022-02-17 18:10:40|801.9|801.3|801.9|801.3|802|801.4|801.9|801.3|15
1645121450000|2022-02-17 18:10:50|802|801.4|801.9|801.3|802|801.4|801.9|801.3|5
1645121460000|2022-02-17 18:11:00|802|801.4|802.2|801.6|802.2|801.6|802|801.4|16
1645121480000|2022-02-17 18:11:20|801.9|801.3|802|801.4|802|801.4|801.9|801.3|3
1645121500000|2022-02-17 18:11:40|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645121520000|2022-02-17 18:12:00|||||||||1
1645121540000|2022-02-17 18:12:20|802.3|801.7|802.2|801.6|802.3|801.7|802.2|801.6|1
1645121560000|2022-02-17 18:12:40|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|5
1645121570000|2022-02-17 18:12:50|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|3
1645121620000|2022-02-17 18:13:40|802.6|802|802.6|802|802.6|802|802.6|802|0
1645121630000|2022-02-17 18:13:50|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|1
1645121640000|2022-02-17 18:14:00|||||||||2
1645121650000|2022-02-17 18:14:10|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1645121660000|2022-02-17 18:14:20|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|1
1645121670000|2022-02-17 18:14:30|802.6|802|802.5|801.9|802.6|802|802.5|801.9|1
1645121680000|2022-02-17 18:14:40|802.4|801.8|802.5|801.9|802.5|801.9|802.4|801.8|1
1645121690000|2022-02-17 18:14:50|||||||||1
1645121700000|2022-02-17 18:15:00|802.4|801.8|802.2|801.6|802.4|801.8|802.2|801.6|7
1645121710000|2022-02-17 18:15:10|||||||||1
1645121720000|2022-02-17 18:15:20|802.3|801.7|802.2|801.6|802.3|801.7|802.2|801.6|7
1645121730000|2022-02-17 18:15:30|802.4|801.8|802.4|801.8|802.4|801.8|802.2|801.6|0
1645121760000|2022-02-17 18:16:00|||||||||1
1645121770000|2022-02-17 18:16:10|||||||||2
1645121780000|2022-02-17 18:16:20|802.7|802.1|802.7|802.1|802.7|802.1|802.6|802|2
1645121800000|2022-02-17 18:16:40|||||||||5
1645121830000|2022-02-17 18:17:10|||||||||1
1645121840000|2022-02-17 18:17:20|||||||||3
1645121870000|2022-02-17 18:17:50|||||||||5
1645121880000|2022-02-17 18:18:00|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|6
1645121890000|2022-02-17 18:18:10|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|7
1645121900000|2022-02-17 18:18:20|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|2
1645121910000|2022-02-17 18:18:30|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|85
1645121920000|2022-02-17 18:18:40|||||||||50
1645121930000|2022-02-17 18:18:50|802.8|802.2|803.2|802.6|803.2|802.6|802.7|802.1|347
1645121940000|2022-02-17 18:19:00|802.9|802.3|802.9|802.3|803|802.4|802.9|802.3|2
1645121950000|2022-02-17 18:19:10|803|802.4|803|802.4|803|802.4|803|802.4|1
1645121960000|2022-02-17 18:19:20|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|2
1645121970000|2022-02-17 18:19:30|||||||||1
1645121980000|2022-02-17 18:19:40|||||||||12
1645121990000|2022-02-17 18:19:50|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|22
1645122000000|2022-02-17 18:20:00|803.4|802.8|803.3|802.7|803.4|802.8|803.3|802.7|0
1645122010000|2022-02-17 18:20:10|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|2
1645122030000|2022-02-17 18:20:30|803.7|803.1|804|803.4|804.2|803.6|803.7|803.1|43
1645122040000|2022-02-17 18:20:40|803.9|803.3|804|803.4|804|803.4|803.9|803.3|215
1645122050000|2022-02-17 18:20:50|804.1|803.5|803.9|803.3|804.1|803.5|803.9|803.3|9
1645122060000|2022-02-17 18:21:00|804|803.4|803.9|803.3|804|803.4|803.9|803.3|32
1645122070000|2022-02-17 18:21:10|804|803.4|803.9|803.3|804|803.4|803.9|803.3|3
1645122090000|2022-02-17 18:21:30|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|9
1645122100000|2022-02-17 18:21:40|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|15
1645122110000|2022-02-17 18:21:50|||||||||3
1645122120000|2022-02-17 18:22:00|804.1|803.5|803.9|803.3|804.1|803.5|803.9|803.3|3
1645122140000|2022-02-17 18:22:20|||||||||1
1645122150000|2022-02-17 18:22:30|||||||||3
1645122180000|2022-02-17 18:23:00|804|803.4|803.9|803.3|804|803.4|803.9|803.3|0
1645122210000|2022-02-17 18:23:30|803.6|803|803.6|803|803.6|803|803.6|803|1
1645122220000|2022-02-17 18:23:40|||||||||3
1645122230000|2022-02-17 18:23:50|||||||||1
1645122250000|2022-02-17 18:24:10|803.8|803.2|803.7|803.1|803.8|803.2|803.7|803.1|5
1645122260000|2022-02-17 18:24:20|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|0
1645122270000|2022-02-17 18:24:30|803.9|803.3|803.8|803.2|803.9|803.3|803.8|803.2|9
1645122280000|2022-02-17 18:24:40|803.7|803.1|803.6|803|803.7|803.1|803.6|803|0
1645122300000|2022-02-17 18:25:00|803.8|803.2|803.9|803.3|803.9|803.3|803.7|803.1|5
1645122310000|2022-02-17 18:25:10|804.1|803.5|804|803.4|804.1|803.5|803.9|803.3|4
1645122320000|2022-02-17 18:25:20|803.9|803.3|803.9|803.3|804|803.4|803.9|803.3|1
1645122330000|2022-02-17 18:25:30|804|803.4|804|803.4|804|803.4|803.9|803.3|5
1645122360000|2022-02-17 18:26:00|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|5
1645122370000|2022-02-17 18:26:10|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|1
1645122390000|2022-02-17 18:26:30|804.2|803.6|804.1|803.5|804.2|803.6|804.1|803.5|1
1645122400000|2022-02-17 18:26:40|804|803.4|804.4|803.8|804.4|803.8|804|803.4|314
1645122420000|2022-02-17 18:27:00|804.1|803.5|804.3|803.7|804.3|803.7|804.1|803.5|2
1645122440000|2022-02-17 18:27:20|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|2
1645122460000|2022-02-17 18:27:40|||||||||1
1645122470000|2022-02-17 18:27:50|||||||||1
1645122480000|2022-02-17 18:28:00|804.3|803.7|804.4|803.8|804.4|803.8|804.1|803.5|22
1645122490000|2022-02-17 18:28:10|804.3|803.7|804.1|803.5|804.3|803.7|804.1|803.5|7
1645122500000|2022-02-17 18:28:20|||||||||28
1645122510000|2022-02-17 18:28:30|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|2
1645122520000|2022-02-17 18:28:40|||||||||2
1645122530000|2022-02-17 18:28:50|803.6|803|803.6|803|803.6|803|803.6|803|5
1645122540000|2022-02-17 18:29:00|803.8|803.2|803.9|803.3|803.9|803.3|803.8|803.2|0
1645122560000|2022-02-17 18:29:20|||||||||2
1645122570000|2022-02-17 18:29:30|803.6|803|803.6|803|803.6|803|803.6|803|3
1645122580000|2022-02-17 18:29:40|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|1
1645122600000|2022-02-17 18:30:00|803.5|802.9|803.8|803.2|803.9|803.3|803.4|802.8|12
1645122610000|2022-02-17 18:30:10|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|4
1645122620000|2022-02-17 18:30:20|803.7|803.1|803.9|803.3|803.9|803.3|803.7|803.1|2
1645122630000|2022-02-17 18:30:30|803.6|803|803.7|803.1|803.7|803.1|803.6|803|6
1645122640000|2022-02-17 18:30:40|803.6|803|803.6|803|803.6|803|803.6|803|3
1645122660000|2022-02-17 18:31:00|803.7|803.1|803.6|803|803.7|803.1|803.6|803|0
1645122670000|2022-02-17 18:31:10|803.5|802.9|803.5|802.9|803.5|802.9|803.4|802.8|2
1645122680000|2022-02-17 18:31:20|803.8|803.2|803.6|803|803.9|803.3|803.6|803|22
1645122700000|2022-02-17 18:31:40|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|3
1645122710000|2022-02-17 18:31:50|803.8|803.2|803.6|803|803.9|803.3|803.6|803|0
1645122750000|2022-02-17 18:32:30|||||||||2
1645122770000|2022-02-17 18:32:50|||||||||2
1645122790000|2022-02-17 18:33:10|||||||||2
1645122810000|2022-02-17 18:33:30|803.9|803.3|803.8|803.2|803.9|803.3|803.8|803.2|32
1645122820000|2022-02-17 18:33:40|803.6|803|803.9|803.3|803.9|803.3|803.6|803|1
1645122840000|2022-02-17 18:34:00|803.6|803|803.9|803.3|803.9|803.3|803.6|803|137
1645122850000|2022-02-17 18:34:10|||||||||6
1645122860000|2022-02-17 18:34:20|803.6|803|803.6|803|803.6|803|803.6|803|2
1645122870000|2022-02-17 18:34:30|803.7|803.1|803.6|803|803.7|803.1|803.6|803|1
1645122880000|2022-02-17 18:34:40|||||||||3
1645122890000|2022-02-17 18:34:50|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|1
1645122900000|2022-02-17 18:35:00|803.5|802.9|803.6|803|803.6|803|803.5|802.9|2
1645122920000|2022-02-17 18:35:20|803.9|803.3|803.8|803.2|803.9|803.3|803.8|803.2|0
1645122930000|2022-02-17 18:35:30|803.7|803.1|803.7|803.1|803.8|803.2|803.7|803.1|2
1645122940000|2022-02-17 18:35:40|803.6|803|803.6|803|803.6|803|803.6|803|2
1645122950000|2022-02-17 18:35:50|803.8|803.2|803.6|803|803.8|803.2|803.6|803|4
1645122980000|2022-02-17 18:36:20|||||||||2
1645123020000|2022-02-17 18:37:00|803.4|802.8|803.6|803|803.6|803|803.4|802.8|3
1645123050000|2022-02-17 18:37:30|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|3
1645123060000|2022-02-17 18:37:40|803.6|803|803.5|802.9|803.6|803|803.5|802.9|4
1645123070000|2022-02-17 18:37:50|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|18
1645123080000|2022-02-17 18:38:00|803.3|802.7|803.4|802.8|803.4|802.8|803.1|802.5|15
1645123090000|2022-02-17 18:38:10|803.3|802.7|803.4|802.8|803.4|802.8|803.3|802.7|1
1645123100000|2022-02-17 18:38:20|||||||||1
1645123130000|2022-02-17 18:38:50|803.1|802.5|803.1|802.5|803.3|802.7|803.1|802.5|7
1645123150000|2022-02-17 18:39:10|||||||||1
1645123160000|2022-02-17 18:39:20|803.4|802.8|803.1|802.5|803.4|802.8|803.1|802.5|5
1645123170000|2022-02-17 18:39:30|803.4|802.8|803.4|802.8|803.4|802.8|803.3|802.7|1
1645123180000|2022-02-17 18:39:40|||||||||1
1645123190000|2022-02-17 18:39:50|||||||||2
1645123200000|2022-02-17 18:40:00|803.3|802.7|803.1|802.5|803.3|802.7|803.1|802.5|0
1645123210000|2022-02-17 18:40:10|803.3|802.7|803.1|802.5|803.3|802.7|803.1|802.5|2
1645123250000|2022-02-17 18:40:50|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|17
1645123260000|2022-02-17 18:41:00|802.7|802.1|802.9|802.3|802.9|802.3|802.7|802.1|2
1645123270000|2022-02-17 18:41:10|||||||||1
1645123300000|2022-02-17 18:41:40|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|6
1645123310000|2022-02-17 18:41:50|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|9
1645123370000|2022-02-17 18:42:50|802.6|802|802.3|801.7|802.6|802|802.3|801.7|36
1645123380000|2022-02-17 18:43:00|801.9|801.3|802|801.4|802.1|801.5|801.9|801.3|5
1645123390000|2022-02-17 18:43:10|801.7|801.1|802|801.4|802|801.4|801.7|801.1|18
1645123400000|2022-02-17 18:43:20|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|10
1645123410000|2022-02-17 18:43:30|802.2|801.6|802.1|801.5|802.4|801.8|802.1|801.5|1
1645123420000|2022-02-17 18:43:40|||||||||21
1645123430000|2022-02-17 18:43:50|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1645123440000|2022-02-17 18:44:00|802.2|801.6|802.3|801.7|802.4|801.8|802.2|801.6|103
1645123460000|2022-02-17 18:44:20|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|205
1645123470000|2022-02-17 18:44:30|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1645123480000|2022-02-17 18:44:40|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|7
1645123490000|2022-02-17 18:44:50|802.1|801.5|802.3|801.7|802.3|801.7|802.1|801.5|0
1645123500000|2022-02-17 18:45:00|802.2|801.6|802.2|801.6|802.3|801.7|802.1|801.5|1
1645123510000|2022-02-17 18:45:10|802.1|801.5|802.3|801.7|802.4|801.8|802.1|801.5|44
1645123520000|2022-02-17 18:45:20|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1645123530000|2022-02-17 18:45:30|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|1
1645123540000|2022-02-17 18:45:40|802.4|801.8|802.1|801.5|802.4|801.8|802.1|801.5|6
1645123550000|2022-02-17 18:45:50|||||||||5
1645123560000|2022-02-17 18:46:00|||||||||1
1645123590000|2022-02-17 18:46:30|||||||||3
1645123640000|2022-02-17 18:47:20|801.9|801.3|802.1|801.5|802.1|801.5|801.9|801.3|3
1645123650000|2022-02-17 18:47:30|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|6
1645123670000|2022-02-17 18:47:50|||||||||1
1645123680000|2022-02-17 18:48:00|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|2
1645123690000|2022-02-17 18:48:10|||||||||12
1645123710000|2022-02-17 18:48:30|||||||||1
1645123720000|2022-02-17 18:48:40|||||||||1
1645123730000|2022-02-17 18:48:50|802.4|801.8|802.4|801.8|802.4|801.8|802.3|801.7|2
1645123740000|2022-02-17 18:49:00|||||||||1
1645123760000|2022-02-17 18:49:20|802.6|802|802.6|802|802.6|802|802.6|802|5
1645123770000|2022-02-17 18:49:30|||||||||3
1645123790000|2022-02-17 18:49:50|802.5|801.9|802.4|801.8|802.5|801.9|802.4|801.8|3
1645123810000|2022-02-17 18:50:10|||||||||16
1645123830000|2022-02-17 18:50:30|||||||||31
1645123870000|2022-02-17 18:51:10|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|6
1645123890000|2022-02-17 18:51:30|802.3|801.7|802.1|801.5|802.3|801.7|802.1|801.5|5
1645123910000|2022-02-17 18:51:50|802.2|801.6|802.1|801.5|802.4|801.8|802.1|801.5|0
1645123930000|2022-02-17 18:52:10|||||||||1
1645123940000|2022-02-17 18:52:20|802.3|801.7|802.1|801.5|802.3|801.7|802.1|801.5|0
1645123950000|2022-02-17 18:52:30|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|1
1645123960000|2022-02-17 18:52:40|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1645123970000|2022-02-17 18:52:50|802.2|801.6|802.1|801.5|802.2|801.6|802.1|801.5|0
1645123980000|2022-02-17 18:53:00|802.2|801.6|802.1|801.5|802.2|801.6|802.1|801.5|20
1645124010000|2022-02-17 18:53:30|802.3|801.7|802.1|801.5|802.3|801.7|802.1|801.5|1
1645124020000|2022-02-17 18:53:40|802.3|801.7|802.1|801.5|802.3|801.7|802.1|801.5|0
1645124030000|2022-02-17 18:53:50|||||||||6
1645124070000|2022-02-17 18:54:30|802.2|801.6|802.6|802|802.6|802|802.2|801.6|26
1645124080000|2022-02-17 18:54:40|802.5|801.9|802.4|801.8|802.5|801.9|802.4|801.8|0
1645124090000|2022-02-17 18:54:50|||||||||1
1645124140000|2022-02-17 18:55:40|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|2
1645124150000|2022-02-17 18:55:50|802.4|801.8|802.4|801.8|802.5|801.9|802.4|801.8|2
1645124160000|2022-02-17 18:56:00|||||||||2
1645124170000|2022-02-17 18:56:10|802.6|802|802.6|802|802.7|802.1|802.6|802|8
1645124190000|2022-02-17 18:56:30|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|9
1645124200000|2022-02-17 18:56:40|802.6|802|802.6|802|802.6|802|802.6|802|0
1645124210000|2022-02-17 18:56:50|||||||||1
1645124220000|2022-02-17 18:57:00|802.4|801.8|802.6|802|802.6|802|802.4|801.8|12
1645124230000|2022-02-17 18:57:10|||||||||1
1645124240000|2022-02-17 18:57:20|||||||||1
1645124250000|2022-02-17 18:57:30|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|0
1645124260000|2022-02-17 18:57:40|||||||||1
1645124270000|2022-02-17 18:57:50|802.6|802|802.4|801.8|802.6|802|802.4|801.8|75
1645124280000|2022-02-17 18:58:00|802.5|801.9|802.6|802|802.6|802|802.5|801.9|1
1645124310000|2022-02-17 18:58:30|802.7|802.1|802.8|802.2|802.8|802.2|802.7|802.1|0
1645124330000|2022-02-17 18:58:50|802.9|802.3|802.9|802.3|803|802.4|802.9|802.3|8
1645124340000|2022-02-17 18:59:00|802.6|802|802.8|802.2|802.8|802.2|802.6|802|5
1645124360000|2022-02-17 18:59:20|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|0
1645124370000|2022-02-17 18:59:30|802.6|802|802.6|802|802.6|802|802.6|802|18
1645124380000|2022-02-17 18:59:40|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|0
1645124390000|2022-02-17 18:59:50|802.9|802.3|802.6|802|802.9|802.3|802.6|802|8
1645124400000|2022-02-17 19:00:00|802.9|802.3|803.1|802.5|803.1|802.5|802.9|802.3|37
1645124410000|2022-02-17 19:00:10|803.3|802.7|803.8|803.2|803.9|803.3|803.3|802.7|48
1645124420000|2022-02-17 19:00:20|803.6|803|803.5|802.9|803.6|803|803.5|802.9|17
1645124440000|2022-02-17 19:00:40|803.4|802.8|803.5|802.9|803.5|802.9|803.4|802.8|8
1645124450000|2022-02-17 19:00:50|803.8|803.2|804.1|803.5|804.1|803.5|803.8|803.2|21
1645124460000|2022-02-17 19:01:00|804.3|803.7|804.4|803.8|804.4|803.8|804.1|803.5|22
1645124470000|2022-02-17 19:01:10|804.3|803.7|804.3|803.7|804.4|803.8|804.1|803.5|3
1645124480000|2022-02-17 19:01:20|804.4|803.8|804.5|803.9|804.5|803.9|804.4|803.8|9
1645124490000|2022-02-17 19:01:30|804.4|803.8|804.3|803.7|804.4|803.8|804.3|803.7|2
1645124500000|2022-02-17 19:01:40|804.2|803.6|804.1|803.5|804.3|803.7|804.1|803.5|3
1645124510000|2022-02-17 19:01:50|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1645124520000|2022-02-17 19:02:00|803.6|803|803.6|803|803.8|803.2|803.6|803|4
1645124530000|2022-02-17 19:02:10|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|19
1645124540000|2022-02-17 19:02:20|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|3
1645124550000|2022-02-17 19:02:30|803.6|803|803.6|803|803.6|803|803.6|803|4
1645124560000|2022-02-17 19:02:40|804.1|803.5|804|803.4|804.1|803.5|803.9|803.3|11
1645124570000|2022-02-17 19:02:50|804.1|803.5|804|803.4|804.1|803.5|804|803.4|1
1645124580000|2022-02-17 19:03:00|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|8
1645124600000|2022-02-17 19:03:20|||||||||3
1645124610000|2022-02-17 19:03:30|||||||||3
1645124620000|2022-02-17 19:03:40|||||||||1
1645124640000|2022-02-17 19:04:00|||||||||1
1645124650000|2022-02-17 19:04:10|804.3|803.7|804.4|803.8|804.6|804|804.3|803.7|42
1645124660000|2022-02-17 19:04:20|804.5|803.9|804.6|804|804.6|804|804.5|803.9|38
1645124670000|2022-02-17 19:04:30|||||||||7
1645124680000|2022-02-17 19:04:40|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|26
1645124690000|2022-02-17 19:04:50|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|26
1645124700000|2022-02-17 19:05:00|803.9|803.3|804.1|803.5|804.1|803.5|803.9|803.3|7
1645124710000|2022-02-17 19:05:10|804|803.4|804.1|803.5|804.1|803.5|804|803.4|4
1645124720000|2022-02-17 19:05:20|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|1
1645124730000|2022-02-17 19:05:30|||||||||5
1645124750000|2022-02-17 19:05:50|804|803.4|804|803.4|804|803.4|804|803.4|0
1645124760000|2022-02-17 19:06:00|803.9|803.3|803.9|803.3|804|803.4|803.9|803.3|1
1645124780000|2022-02-17 19:06:20|804.1|803.5|804.1|803.5|804.4|803.8|804.1|803.5|19
1645124790000|2022-02-17 19:06:30|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|44
1645124820000|2022-02-17 19:07:00|||||||||9
1645124830000|2022-02-17 19:07:10|||||||||3
1645124840000|2022-02-17 19:07:20|||||||||2
1645124850000|2022-02-17 19:07:30|804.3|803.7|804.1|803.5|804.4|803.8|804.1|803.5|144
1645124860000|2022-02-17 19:07:40|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|1
1645124880000|2022-02-17 19:08:00|804.1|803.5|804.4|803.8|804.4|803.8|804.1|803.5|25
1645124900000|2022-02-17 19:08:20|||||||||2
1645124920000|2022-02-17 19:08:40|||||||||26
1645124930000|2022-02-17 19:08:50|||||||||3
1645124940000|2022-02-17 19:09:00|||||||||3
1645124950000|2022-02-17 19:09:10|804.5|803.9|804.4|803.8|804.6|804|804.4|803.8|14
1645124970000|2022-02-17 19:09:30|804.3|803.7|804.1|803.5|804.3|803.7|804.1|803.5|30
1645124980000|2022-02-17 19:09:40|804.2|803.6|804.4|803.8|804.4|803.8|804.1|803.5|20
1645124990000|2022-02-17 19:09:50|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|13
1645125000000|2022-02-17 19:10:00|||||||||51
1645125010000|2022-02-17 19:10:10|804.3|803.7|804|803.4|804.3|803.7|803.9|803.3|41
1645125020000|2022-02-17 19:10:20|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|4
1645125030000|2022-02-17 19:10:30|804.1|803.5|804|803.4|804.1|803.5|803.9|803.3|18
1645125040000|2022-02-17 19:10:40|804.1|803.5|804.4|803.8|804.5|803.9|804.1|803.5|40
1645125050000|2022-02-17 19:10:50|||||||||4
1645125060000|2022-02-17 19:11:00|804.3|803.7|804.3|803.7|804.4|803.8|804.1|803.5|6
1645125070000|2022-02-17 19:11:10|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|2
1645125080000|2022-02-17 19:11:20|804.5|803.9|804.6|804|804.7|804.1|804.5|803.9|7
1645125090000|2022-02-17 19:11:30|||||||||2
1645125100000|2022-02-17 19:11:40|||||||||27
1645125110000|2022-02-17 19:11:50|804.5|803.9|804.6|804|804.6|804|804.5|803.9|1
1645125120000|2022-02-17 19:12:00|804.7|804.1|804.7|804.1|804.7|804.1|804.6|804|44
1645125130000|2022-02-17 19:12:10|||||||||15
1645125150000|2022-02-17 19:12:30|||||||||2
1645125160000|2022-02-17 19:12:40|804.8|804.2|804.7|804.1|804.9|804.3|804.7|804.1|6
1645125170000|2022-02-17 19:12:50|804.9|804.3|804.9|804.3|804.9|804.3|804.9|804.3|9
1645125180000|2022-02-17 19:13:00|804.7|804.1|804.9|804.3|805.1|804.5|804.7|804.1|22
1645125190000|2022-02-17 19:13:10|804.7|804.1|804.4|803.8|804.7|804.1|804.4|803.8|10
1645125200000|2022-02-17 19:13:20|804.3|803.7|804.9|804.3|804.9|804.3|804.3|803.7|163
1645125210000|2022-02-17 19:13:30|||||||||160
1645125220000|2022-02-17 19:13:40|804.7|804.1|804.8|804.2|804.8|804.2|804.7|804.1|19
1645125230000|2022-02-17 19:13:50|804.7|804.1|804.9|804.3|804.9|804.3|804.7|804.1|23
1645125240000|2022-02-17 19:14:00|804.7|804.1|805.2|804.6|805.2|804.6|804.7|804.1|147
1645125250000|2022-02-17 19:14:10|805|804.4|804.2|803.6|805.2|804.6|804.2|803.6|159
1645125260000|2022-02-17 19:14:20|804|803.4|804.2|803.6|804.4|803.8|803.9|803.3|132
1645125270000|2022-02-17 19:14:30|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|90
1645125280000|2022-02-17 19:14:40|804.2|803.6|804.4|803.8|804.9|804.3|804.2|803.6|183
1645125290000|2022-02-17 19:14:50|804.2|803.6|804.4|803.8|804.4|803.8|804.1|803.5|229
1645125300000|2022-02-17 19:15:00|804.1|803.5|803.5|802.9|804.1|803.5|803.4|802.8|77
1645125310000|2022-02-17 19:15:10|803.7|803.1|803.4|802.8|803.7|803.1|803.4|802.8|19
1645125320000|2022-02-17 19:15:20|||||||||17
1645125330000|2022-02-17 19:15:30|||||||||124
1645125340000|2022-02-17 19:15:40|803.3|802.7|803.3|802.7|803.4|802.8|803.3|802.7|31
1645125350000|2022-02-17 19:15:50|803.1|802.5|803.3|802.7|803.4|802.8|803.1|802.5|7
1645125360000|2022-02-17 19:16:00|803.4|802.8|803.1|802.5|803.4|802.8|802.9|802.3|41
1645125370000|2022-02-17 19:16:10|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|17
1645125380000|2022-02-17 19:16:20|802.6|802|802.6|802|802.6|802|802.6|802|5
1645125390000|2022-02-17 19:16:30|802.9|802.3|802.9|802.3|803.1|802.5|802.9|802.3|11
1645125420000|2022-02-17 19:17:00|803.1|802.5|803.1|802.5|803.1|802.5|802.9|802.3|32
1645125430000|2022-02-17 19:17:10|||||||||3
1645125440000|2022-02-17 19:17:20|803.4|802.8|803.3|802.7|803.4|802.8|803.3|802.7|2
1645125450000|2022-02-17 19:17:30|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|0
1645125460000|2022-02-17 19:17:40|||||||||5
1645125470000|2022-02-17 19:17:50|803.5|802.9|803.5|802.9|803.5|802.9|803.4|802.8|0
1645125480000|2022-02-17 19:18:00|803.4|802.8|803.5|802.9|803.5|802.9|803.4|802.8|0
1645125490000|2022-02-17 19:18:10|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|1
1645125500000|2022-02-17 19:18:20|803.6|803|803.5|802.9|803.6|803|803.4|802.8|3
1645125510000|2022-02-17 19:18:30|803.4|802.8|803.5|802.9|803.5|802.9|803.4|802.8|8
1645125520000|2022-02-17 19:18:40|803.6|803|803.6|803|803.6|803|803.6|803|1
1645125530000|2022-02-17 19:18:50|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|6
1645125540000|2022-02-17 19:19:00|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|12
1645125550000|2022-02-17 19:19:10|803.6|803|803.4|802.8|803.6|803|803.4|802.8|22
1645125560000|2022-02-17 19:19:20|||||||||22
1645125570000|2022-02-17 19:19:30|803.3|802.7|803.4|802.8|803.4|802.8|803.3|802.7|7
1645125580000|2022-02-17 19:19:40|803.3|802.7|803.4|802.8|803.4|802.8|803.3|802.7|6
1645125590000|2022-02-17 19:19:50|803.3|802.7|803.3|802.7|803.4|802.8|803.3|802.7|21
1645146000000|2022-02-18 01:00:00|804|803.4|805.2|804.6|805.2|804.6|804|803.4|49
1645146010000|2022-02-18 01:00:10|805.3|804.7|804.8|804.2|805.4|804.8|804.8|804.2|7
1645146020000|2022-02-18 01:00:20|804.4|803.8|804.5|803.9|804.5|803.9|804.3|803.7|3
1645146030000|2022-02-18 01:00:30|804.7|804.1|804.6|804|804.7|804.1|804.6|804|6
1645146040000|2022-02-18 01:00:40|804.7|804.1|804.8|804.2|805.2|804.6|804.7|804|11
1645146050000|2022-02-18 01:00:50|804.9|804.3|804.9|804.3|804.9|804.3|804.9|804.3|2
1645146060000|2022-02-18 01:01:00|805.1|804.5|804.7|804.1|805.5|804.7|804.7|804.1|7
1645146070000|2022-02-18 01:01:10|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|1
1645146090000|2022-02-18 01:01:30|804.3|803.7|804|803.4|804.3|803.7|804|803.4|4
1645146110000|2022-02-18 01:01:50|804.2|803.6|804.1|803.5|804.3|803.7|804.1|803.5|1
1645146120000|2022-02-18 01:02:00|804.5|803.9|804.5|803.9|804.5|803.9|804.5|803.9|9
1645146130000|2022-02-18 01:02:10|804.6|804|804.5|803.5|804.6|804|804.5|803.5|2
1645146140000|2022-02-18 01:02:20|804.3|803.7|804.4|803.8|804.4|803.8|804.3|803.7|0
1645146150000|2022-02-18 01:02:30|804.7|804.1|804.6|804|804.7|804.1|804.6|804|1
1645146170000|2022-02-18 01:02:50|804.7|804.1|804.7|804.1|804.7|804.1|804.6|804|0
1645146200000|2022-02-18 01:03:20|804.4|803.8|804.3|803.7|804.4|803.8|804.3|803.7|1
1645146210000|2022-02-18 01:03:30|804.2|803.6|804.2|803.6|804.3|803.7|804.2|803.6|8
1645146220000|2022-02-18 01:03:40|||||||||40
1645146230000|2022-02-18 01:03:50|804.3|803.7|804.3|803.7|804.3|803.7|804.3|803.7|1
1645146250000|2022-02-18 01:04:10|804.1|803.5|803.9|803.3|804.1|803.5|803.9|803.3|12
1645146260000|2022-02-18 01:04:20|803.8|803.2|803.5|802.9|803.8|803.2|803.5|802.9|20
1645146270000|2022-02-18 01:04:30|803.7|803.1|803.5|802.9|803.7|803.1|803.5|802.9|2
1645146290000|2022-02-18 01:04:50|803.6|803|804|803|804|803.3|803.5|802.9|1
1645146300000|2022-02-18 01:05:00|803.8|803.2|804.1|803.5|804.4|803.8|803.8|803.2|3
1645146310000|2022-02-18 01:05:10|804.2|803.6|804.3|803.7|804.3|803.7|804.2|803.6|4
1645146330000|2022-02-18 01:05:30|804.1|803.5|804.5|803.5|804.5|803.5|804.1|803.5|1
1645146340000|2022-02-18 01:05:40|804.1|803.7|804|803|804.5|803.7|803.8|803|1
1645146350000|2022-02-18 01:05:50|803.6||803.6||803.6||803.6||0
1645146360000|2022-02-18 01:06:00|803.8|803.2|803.9|803.3|803.9|803.3|803.8|803.2|0
1645146380000|2022-02-18 01:06:20|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|0
1645146400000|2022-02-18 01:06:40|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|2
1645146420000|2022-02-18 01:07:00|803.8|803.2|804.1|803.5|804.1|803.5|803.6|803|5
1645146430000|2022-02-18 01:07:10|804|803.4|804|803.4|804|803.4|804|803.4|0
1645146450000|2022-02-18 01:07:30|803.7|803.1|803.3|802.7|803.7|803.1|803.3|802.7|11
1645146470000|2022-02-18 01:07:50|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|0
1645146480000|2022-02-18 01:08:00|||||||||4
1645146520000|2022-02-18 01:08:40|||||||||1
1645146570000|2022-02-18 01:09:30|803.1|802.5|803|802.4|803.1|802.5|803|802.4|5
1645146580000|2022-02-18 01:09:40|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|3
1645146600000|2022-02-18 01:10:00|803|802.4|803|802.4|803|802.4|803|802.4|9
1645146610000|2022-02-18 01:10:10|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|0
1645146620000|2022-02-18 01:10:20|803|802.4|803|802.4|803|802.4|803|802.4|3
1645146640000|2022-02-18 01:10:40|802.9|802.3|803|802.4|803.1|802.5|802.9|802.3|8
1645146650000|2022-02-18 01:10:50|||||||||5
1645146660000|2022-02-18 01:11:00|803.1|802.5|803|802.4|803.1|802.5|803|802.4|3
1645146670000|2022-02-18 01:11:10|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|1
1645146680000|2022-02-18 01:11:20|803|802.4|802.9|802.3|803|802.4|802.7|802.1|23
1645146690000|2022-02-18 01:11:30|802.6|802|802.9|802.3|802.9|802.3|802.6|802|8
1645146700000|2022-02-18 01:11:40|||||||||1
1645146710000|2022-02-18 01:11:50|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|4
1645146720000|2022-02-18 01:12:00|803|802.4|803|802.4|803|802.4|803|802.4|0
1645146750000|2022-02-18 01:12:30|803.1|802.5|804|803.4|804|803.4|803|802.4|5
1645146760000|2022-02-18 01:12:40|803.9|803.3|804|803.4|804|803.4|803.9|803.3|1
1645146780000|2022-02-18 01:13:00|||||||||2
1645146790000|2022-02-18 01:13:10|803.6|803|803.6|803|803.6|803|803.6|803|11
1645146800000|2022-02-18 01:13:20|803.8|803.2|803.8|803.2|803.8|803.2|803.6|803|0
1645146810000|2022-02-18 01:13:30|803.6|803|803.6|803|803.8|803.2|803.5|802.9|0
1645146820000|2022-02-18 01:13:40|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|0
1645146830000|2022-02-18 01:13:50|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|0
1645146840000|2022-02-18 01:14:00|803.7|803.1|803.3|802.7|803.7|803.1|803.3|802.7|3
1645146850000|2022-02-18 01:14:10|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|1
1645146870000|2022-02-18 01:14:30|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|0
1645146880000|2022-02-18 01:14:40|||||||||1
1645146900000|2022-02-18 01:15:00|803.3|802.7|803.1|802.5|803.3|802.7|803.1|802.5|1
1645146940000|2022-02-18 01:15:40|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|2
1645146960000|2022-02-18 01:16:00|803.4|802.8|803.4|802.8|803.4|802.8|803.3|802.7|1
1645146970000|2022-02-18 01:16:10|803.6|803|803.5|802.9|803.6|803|803.5|802.9|1
1645146980000|2022-02-18 01:16:20|803.6|803|803.6|803|803.6|803|803.6|803|0
1645147020000|2022-02-18 01:17:00|803.5|802.9|803.8|803.2|803.8|803.2|803.5|802.9|1
1645147040000|2022-02-18 01:17:20|803.6|803|803.8|803.2|803.8|803.2|803.6|803|2
1645147050000|2022-02-18 01:17:30|803.6|803|803.6|803|803.6|803|803.6|803|0
1645147070000|2022-02-18 01:17:50|803.8|803.2|803.6|803|803.8|803.2|803.6|803|0
1645147090000|2022-02-18 01:18:10|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|0
1645147110000|2022-02-18 01:18:30|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|1
1645147140000|2022-02-18 01:19:00|803.5|802.9|803.4|802.8|803.5|802.9|803.4|802.8|5
1645147150000|2022-02-18 01:19:10|803.5|802.9|803.5|802.9|803.5|802.9|803.5|802.9|1
1645147200000|2022-02-18 01:20:00|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|1
1645147250000|2022-02-18 01:20:50|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|1
1645147260000|2022-02-18 01:21:00|803|802.4|803.1|802.5|803.1|802.5|803|802.4|0
1645147270000|2022-02-18 01:21:10|803|802.4|803|802.4|803|802.4|803|802.4|0
1645147280000|2022-02-18 01:21:20|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|0
1645147370000|2022-02-18 01:22:50|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|1
1645147380000|2022-02-18 01:23:00|803|802.4|803|802.4|803.2|802.6|803|802.4|1
1645147410000|2022-02-18 01:23:30|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|0
1645147430000|2022-02-18 01:23:50|||||||||1
1645147440000|2022-02-18 01:24:00|||||||||101
1645147460000|2022-02-18 01:24:20|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|2
1645147490000|2022-02-18 01:24:50|803|802.4|803|802.4|803|802.4|803|802.4|1
1645147500000|2022-02-18 01:25:00|803.1|802.5|803|802.4|803.1|802.5|802.9|802.3|0
1645147510000|2022-02-18 01:25:10|802.9|802.3|803|802.4|803|802.4|802.9|802.3|4
1645147520000|2022-02-18 01:25:20|803.1|802.5|803|802.4|803.1|802.5|803|802.4|1
1645147530000|2022-02-18 01:25:30|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|0
1645147540000|2022-02-18 01:25:40|803|802.4|803|802.4|803|802.4|803|802.4|0
1645147550000|2022-02-18 01:25:50|803.2|802.6|803.3|802.7|803.3|802.7|803.2|802.6|0
1645147560000|2022-02-18 01:26:00|803.1|802.5|803.3|802.7|803.3|802.7|803.1|802.5|1
1645147610000|2022-02-18 01:26:50|803.5|802.5|803.5|802.5|803.5|802.5|803.5|802.5|0
1645147630000|2022-02-18 01:27:10|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|0
1645147640000|2022-02-18 01:27:20|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|0
1645147650000|2022-02-18 01:27:30|802.9|802.3|803|802.4|803|802.4|802.9|802.3|0
1645147670000|2022-02-18 01:27:50|802.9|802.3|803.2|802.6|803.2|802.6|802.9|802.3|0
1645147680000|2022-02-18 01:28:00|803.4|802.8|803.5|802.9|803.5|802.9|803.3|802.7|8
1645147690000|2022-02-18 01:28:10|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|0
1645147700000|2022-02-18 01:28:20|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|1
1645147710000|2022-02-18 01:28:30|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|0
1645147720000|2022-02-18 01:28:40|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|1
1645147740000|2022-02-18 01:29:00|803.4|802.8|803.3|802.7|803.4|802.8|803.3|802.7|1
1645147750000|2022-02-18 01:29:10|803.5|802.5|803.3|802.7|803.5|802.7|803.3|802.5|0
1645147760000|2022-02-18 01:29:20|803.4|802.8|803.3|802.7|803.4|802.8|803.3|802.7|5
1645147790000|2022-02-18 01:29:50|803.5|802.5|803.5|802.5|803.5|802.5|803.5|802.5|1
1645147810000|2022-02-18 01:30:10|803.6|802.1|802.9|802.3|803.6|802.4|802.9|802.1|12
1645147830000|2022-02-18 01:30:30|803|802.4|803|802.4|803|802.4|803|802.4|5
1645147840000|2022-02-18 01:30:40|803.2|802.2|803|802.4|803.2|802.4|803|802.2|1
1645147850000|2022-02-18 01:30:50|802.9|802.3|803.2|802.2|803.2|802.3|802.9|802.2|0
1645147890000|2022-02-18 01:31:30|803|802.4|803.2|802.6|803.2|802.6|803|802.4|0
1645147900000|2022-02-18 01:31:40|803.5|802.9|803.5|802.9|803.7|802.9|803.5|802.7|4
1645147930000|2022-02-18 01:32:10|803.6|803|803.7|803.1|803.7|803.1|803.6|803|0
1645147950000|2022-02-18 01:32:30|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|0
1645147960000|2022-02-18 01:32:40|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1645147970000|2022-02-18 01:32:50|804.2|803.6|804.2|803.6|804.2|803.6|804.2|803.6|2
1645147980000|2022-02-18 01:33:00|804.3|803.7|804.3|803.7|804.4|803.8|804.3|803.7|0
1645147990000|2022-02-18 01:33:10|804|803.4|804|803.4|804|803.4|804|803.4|1
1645148010000|2022-02-18 01:33:30|804.2|803.6|804.2|803.6|804.2|803.6|804.2|803.6|0
1645148030000|2022-02-18 01:33:50|804.4|803.8|804.4|803.8|804.4|803.8|804.4|803.8|4
1645148080000|2022-02-18 01:34:40|||||||||1
1645148100000|2022-02-18 01:35:00|804.3|803.7|804.2|803.6|804.3|803.7|804.2|803.6|6
1645148130000|2022-02-18 01:35:30|804.3|803.7|804.3|803.7|804.3|803.7|804.3|803.7|0
1645148160000|2022-02-18 01:36:00|804.2|803.6|804.2|803.6|804.3|803.7|804|803.4|0
1645148190000|2022-02-18 01:36:30|804.1|803.5|804.2|803.6|804.2|803.6|804.1|803.5|0
1645148220000|2022-02-18 01:37:00|804|803.4|804.2|803.6|804.2|803.6|804|803.4|0
1645148240000|2022-02-18 01:37:20|804.1|803.5|803.9|803.3|804.1|803.5|803.9|803.3|1
1645148250000|2022-02-18 01:37:30|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|0
1645148270000|2022-02-18 01:37:50|803.8|803.2|803.9|803.3|803.9|803.3|803.8|803.2|0
1645148280000|2022-02-18 01:38:00|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|0
1645148300000|2022-02-18 01:38:20|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|3
1645148360000|2022-02-18 01:39:20|||||||||1
1645148400000|2022-02-18 01:40:00|803|802.4|803|802.4|803|802.4|803|802.4|0
1645148430000|2022-02-18 01:40:30|802.9|802.3|803.2|802.6|803.2|802.6|802.9|802.3|1
1645148440000|2022-02-18 01:40:40|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|0
1645148490000|2022-02-18 01:41:30|803.8|803.2|803.8|803.2|803.8|803.2|803.8|803.2|15
1645148500000|2022-02-18 01:41:40|803.7|803.1|803.7|803.1|803.7|803.1|803.7|803.1|1
1645148520000|2022-02-18 01:42:00|803.5|802.9|803.4|802.8|803.5|802.9|803.4|802.8|1
1645148540000|2022-02-18 01:42:20|803.3|802.7|803.1|802.5|803.3|802.7|803.1|802.5|4
1645148550000|2022-02-18 01:42:30|||||||||8
1645148560000|2022-02-18 01:42:40|803.4|802.8|803.3|802.7|803.4|802.8|803.3|802.7|2
1645148640000|2022-02-18 01:44:00|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|0
1645148650000|2022-02-18 01:44:10|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|1
1645148690000|2022-02-18 01:44:50|803.2|802.6|803.1|802.5|803.2|802.6|803.1|802.5|0
1645148700000|2022-02-18 01:45:00|802.9|802.3|802.8|802.2|802.9|802.3|802.8|802.2|0
1645148720000|2022-02-18 01:45:20|||||||||1
1645148730000|2022-02-18 01:45:30|||||||||1
1645148760000|2022-02-18 01:46:00|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|0
1645148810000|2022-02-18 01:46:50|802.8|802.2|802.6|802|802.8|802.2|802.6|802|2
1645148820000|2022-02-18 01:47:00|802.4|801.8|802.2|801.6|802.4|801.8|802.2|801.6|0
1645148830000|2022-02-18 01:47:10|802|801.4|802.2|801.6|802.2|801.6|802|801.4|2
1645148840000|2022-02-18 01:47:20|802|801.4|802|801.4|802|801.4|802|801.4|0
1645148860000|2022-02-18 01:47:40|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|1
1645148870000|2022-02-18 01:47:50|802.1|801.5|801.7|801.1|802.2|801.6|801.7|801.1|17
1645148880000|2022-02-18 01:48:00|802.2|801.2|801.8|801.2|802.2|801.4|801.8|801.2|11
1645148890000|2022-02-18 01:48:10|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|2
1645148900000|2022-02-18 01:48:20|||||||||1
1645148910000|2022-02-18 01:48:30|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|0
1645148920000|2022-02-18 01:48:40|802|801.4|802|801.4|802|801.4|802|801.4|1
1645148980000|2022-02-18 01:49:40|802.3|801.7|802.4|801.8|802.4|801.8|802.3|801.7|0
1645148990000|2022-02-18 01:49:50|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|1
1645149060000|2022-02-18 01:51:00|802.2|801.6|802|801.4|802.2|801.6|802|801.4|3
1645149070000|2022-02-18 01:51:10|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1645149100000|2022-02-18 01:51:40|802|801.4|802|801.4|802|801.4|802|801.4|2
1645149110000|2022-02-18 01:51:50|801.9|801.3|802|801.4|802|801.4|801.9|801.3|1
1645149120000|2022-02-18 01:52:00|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1645149130000|2022-02-18 01:52:10|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645149150000|2022-02-18 01:52:30|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|15
1645149160000|2022-02-18 01:52:40|||||||||1
1645149170000|2022-02-18 01:52:50|802.2|801.2|801.9|801.3|802.2|801.4|801.9|801.2|1
1645149180000|2022-02-18 01:53:00|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|1
1645149240000|2022-02-18 01:54:00|802.3|801.7|802.4|801.8|802.4|801.8|802.3|801.7|1
1645149250000|2022-02-18 01:54:10|802.3|801.7|802.2|801.6|802.3|801.7|802.2|801.6|0
1645149270000|2022-02-18 01:54:30|802.1|801.5|802.2|801.6|802.2|801.6|802.1|801.5|0
1645149280000|2022-02-18 01:54:40|801.9|801.3|802|801.4|802|801.4|801.9|801.3|5
1645149290000|2022-02-18 01:54:50|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1645149300000|2022-02-18 01:55:00|802|801.4|802.3|801.7|802.3|801.7|802|801.4|5
1645149310000|2022-02-18 01:55:10|802.2|801.6|802|801.4|802.2|801.6|802|801.4|1
1645149320000|2022-02-18 01:55:20|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|2
1645149340000|2022-02-18 01:55:40|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1645149350000|2022-02-18 01:55:50|801.7|801.1|801.5|800.9|801.7|801.1|801.5|800.9|16
1645149380000|2022-02-18 01:56:20|801.6|801|801.8|801.2|801.8|801.2|801.6|801|2
1645149390000|2022-02-18 01:56:30|801.9|801.3|801.5|800.9|802|801.4|801.5|800.9|4
1645149410000|2022-02-18 01:56:50|||||||||2
1645149420000|2022-02-18 01:57:00|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|1
1645149440000|2022-02-18 01:57:20|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|2
1645149480000|2022-02-18 01:58:00|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|2
1645149490000|2022-02-18 01:58:10|801.5|800.9|801.3|800.7|801.5|800.9|801.3|800.7|11
1645149500000|2022-02-18 01:58:20|||||||||1
1645149510000|2022-02-18 01:58:30|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|3
1645149520000|2022-02-18 01:58:40|||||||||1
1645149530000|2022-02-18 01:58:50|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1645149540000|2022-02-18 01:59:00|801.2|800.6|801.2|800.6|801.2|800.6|801.1|800.5|5
1645149550000|2022-02-18 01:59:10|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|8
1645149580000|2022-02-18 01:59:40|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1645149600000|2022-02-18 02:00:00|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|1
1645149630000|2022-02-18 02:00:30|||||||||1
1645149640000|2022-02-18 02:00:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|3
1645149660000|2022-02-18 02:01:00|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|1
1645149670000|2022-02-18 02:01:10|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|1
1645149680000|2022-02-18 02:01:20|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645149750000|2022-02-18 02:02:30|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|1
1645149760000|2022-02-18 02:02:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645149800000|2022-02-18 02:03:20|||||||||1
1645149820000|2022-02-18 02:03:40|801|800.4|801|800.4|801|800.4|801|800.4|1
1645149870000|2022-02-18 02:04:30|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645149900000|2022-02-18 02:05:00|801.1|800.5|801|800.4|801.1|800.5|801|800.4|0
1645149910000|2022-02-18 02:05:10|800.5|799.9|800.5|799.9|800.5|799.9|800.4|799.8|12
1645149920000|2022-02-18 02:05:20|800.4|799.8|800.9|800.3|800.9|800.3|800.4|799.8|3
1645149940000|2022-02-18 02:05:40|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|0
1645149950000|2022-02-18 02:05:50|||||||||3
1645149960000|2022-02-18 02:06:00|800.6|800|800.4|799.8|800.6|800|800.4|799.8|1
1645149980000|2022-02-18 02:06:20|800|799.4|799.9|799.3|800.1|799.5|799.9|799.3|5
1645150000000|2022-02-18 02:06:40|800.1|799.5|799.9|799.3|800.1|799.5|799.9|799.3|0
1645150020000|2022-02-18 02:07:00|||||||||1
1645150030000|2022-02-18 02:07:10|||||||||1
1645150070000|2022-02-18 02:07:50|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1645150080000|2022-02-18 02:08:00|799.9|799.3|800.1|799.5|800.1|799.5|799.9|799.3|2
1645150090000|2022-02-18 02:08:10|800|799.4|800|799.4|800|799.4|800|799.4|0
1645150100000|2022-02-18 02:08:20|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1645150130000|2022-02-18 02:08:50|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1645150140000|2022-02-18 02:09:00|799.7|799.1|799|798.4|799.8|799.2|799|798.2|4
1645150150000|2022-02-18 02:09:10|799.2|798.2|798.9|798.3|799.2|798.4|798.9|798.2|1
1645150160000|2022-02-18 02:09:20|||||||||4
1645150170000|2022-02-18 02:09:30|798.8|798.2|799|798.4|799|798.4|798.8|798.2|0
1645150180000|2022-02-18 02:09:40|799.2|798.2|799|798.4|799.2|798.4|799|798.2|2
1645150200000|2022-02-18 02:10:00|798.9|798.3|798.9|798.3|799|798.3|798.7|798|4
1645150210000|2022-02-18 02:10:10|798.8|798.2|798.5|797.9|798.9|798.3|798.5|797.9|6
1645150220000|2022-02-18 02:10:20|||||||||5
1645150230000|2022-02-18 02:10:30|798.3|797.7|798.5|797.5|798.5|797.7|798.2|797.5|8
1645150240000|2022-02-18 02:10:40|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1645150250000|2022-02-18 02:10:50|798.7|797.9|798.5|797.9|798.7|797.9|798.5|797.9|1
1645150260000|2022-02-18 02:11:00|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1645150310000|2022-02-18 02:11:50|798.5|797.9|798.2|797.6|798.5|797.9|798.2|797.6|8
1645150320000|2022-02-18 02:12:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1645150330000|2022-02-18 02:12:10|798.2|797.6|798.2|797.6|798.3|797.7|798.2|797.6|1
1645150340000|2022-02-18 02:12:20|798|797.4|798.2|797.6|798.2|797.6|798|797.4|0
1645150350000|2022-02-18 02:12:30|798|797.4|798|797.4|798|797.4|797.9|797.3|2
1645150420000|2022-02-18 02:13:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645150470000|2022-02-18 02:14:30|798|797.4|798|797.4|798|797.4|798|797.4|1
1645150480000|2022-02-18 02:14:40|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|3
1645150490000|2022-02-18 02:14:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|38
1645150510000|2022-02-18 02:15:10|798.2||798.2||798.2||798.2||0
1645150530000|2022-02-18 02:15:30|798.3|797.7|798.5|797.5|798.5|797.7|798.3|797.5|2
1645150540000|2022-02-18 02:15:40|798.6|797.6|798.5|797.9|798.6|797.9|798.5|797.6|2
1645150550000|2022-02-18 02:15:50|798.7|798.1|799|798|799|798.1|798.7|798|3
1645150560000|2022-02-18 02:16:00|798.8|798.2|799|798|799|798.2|798.8|798|0
1645150570000|2022-02-18 02:16:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1645150580000|2022-02-18 02:16:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645150590000|2022-02-18 02:16:30|799|798.4|799.3|798.7|799.3|798.7|799|798.4|2
1645150660000|2022-02-18 02:17:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|1
1645150670000|2022-02-18 02:17:50|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|258
1645150700000|2022-02-18 02:18:20|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1645150710000|2022-02-18 02:18:30|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|1
1645150720000|2022-02-18 02:18:40|799.7|798.9|799.7|798.7|799.7|798.9|799.5|798.7|9
1645150740000|2022-02-18 02:19:00|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1645150750000|2022-02-18 02:19:10|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|0
1645150760000|2022-02-18 02:19:20|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|4
1645150780000|2022-02-18 02:19:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|3
1645150790000|2022-02-18 02:19:50|798.7|797.7|798.4|797.8|798.7|797.9|798.4|797.7|2
1645150800000|2022-02-18 02:20:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1645150810000|2022-02-18 02:20:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1645150840000|2022-02-18 02:20:40|798.3|797.7|798.4|797.8|798.4|797.8|798.3|797.7|2
1645150870000|2022-02-18 02:21:10|798.5|797.9|798.7|797.7|798.7|797.9|798.5|797.7|0
1645150880000|2022-02-18 02:21:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645150930000|2022-02-18 02:22:10|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|4
1645150940000|2022-02-18 02:22:20|||||||||1
1645150950000|2022-02-18 02:22:30|||||||||1
1645150960000|2022-02-18 02:22:40|||||||||1
1645150970000|2022-02-18 02:22:50|798.9|798.3|799.3|798.7|799.4|798.8|798.9|798.3|1
1645150990000|2022-02-18 02:23:10|||||||||1
1645151010000|2022-02-18 02:23:30|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1645151040000|2022-02-18 02:24:00|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|1
1645151100000|2022-02-18 02:25:00|||||||||1
1645151170000|2022-02-18 02:26:10|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1645151180000|2022-02-18 02:26:20|799.4|798.8|799.2|798.6|799.4|798.8|799.2|798.6|1
1645151190000|2022-02-18 02:26:30|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1645151220000|2022-02-18 02:27:00|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|1
1645151240000|2022-02-18 02:27:20|798.9|798.2|798.9|798.3|798.9|798.3|798.9|798.2|14
1645151260000|2022-02-18 02:27:40|||||||||1
1645151280000|2022-02-18 02:28:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|5
1645151350000|2022-02-18 02:29:10|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1645151370000|2022-02-18 02:29:30|||||||||1
1645151410000|2022-02-18 02:30:10|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|1
1645151420000|2022-02-18 02:30:20|799|798.4|799|798.4|799|798.4|799|798.4|2
1645151530000|2022-02-18 02:32:10|798.9|798.3|798.4|797.8|798.9|798.3|798.3|797.7|11
1645151560000|2022-02-18 02:32:40|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|3
1645151620000|2022-02-18 02:33:40|||||||||1
1645151640000|2022-02-18 02:34:00|798.6|797.6|798.5|797.9|798.7|797.9|798.5|797.6|0
1645151660000|2022-02-18 02:34:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645151670000|2022-02-18 02:34:30|798.5|797.9|799|798.4|799|798.4|798.4|797.7|3
1645151710000|2022-02-18 02:35:10|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645151750000|2022-02-18 02:35:50|799|798.4|799|798.4|799|798.4|799|798.4|1
1645151760000|2022-02-18 02:36:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645151770000|2022-02-18 02:36:10|||||||||8
1645151780000|2022-02-18 02:36:20|||||||||4
1645151850000|2022-02-18 02:37:30|798.8|797.8|798.3|797.7|798.8|798|798.3|797.7|1
1645151870000|2022-02-18 02:37:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1645151880000|2022-02-18 02:38:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|5
1645151910000|2022-02-18 02:38:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|2
1645151930000|2022-02-18 02:38:50|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1645151960000|2022-02-18 02:39:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645151990000|2022-02-18 02:39:50|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|5
1645152040000|2022-02-18 02:40:40|798.5|797.9|798.7|798.1|798.7|798.1|798.5|797.9|0
1645152050000|2022-02-18 02:40:50||797.7||797.7||797.7||797.7|5
1645152060000|2022-02-18 02:41:00|798.8|797.8|798.5|797.9|798.8|798.1|798.5|797.8|0
1645152090000|2022-02-18 02:41:30|798.7|798.1|798.4|797.8|798.7|798.1|798.4|797.8|1
1645152130000|2022-02-18 02:42:10|798.6|798|798.7|798.1|798.7|798.1|798.6|798|0
1645152180000|2022-02-18 02:43:00|799|798|799|798|799|798|799|798|0
1645152190000|2022-02-18 02:43:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1645152200000|2022-02-18 02:43:20|798.9|798.3|798.8|798.2|798.9|798.3|798.8|798.2|0
1645152210000|2022-02-18 02:43:30|798.9|798.3|799|798.4|799|798.4|798.9|798.3|0
1645152220000|2022-02-18 02:43:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1645152230000|2022-02-18 02:43:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|2
1645152240000|2022-02-18 02:44:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1645152270000|2022-02-18 02:44:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|2
1645152300000|2022-02-18 02:45:00|||||||||1
1645152330000|2022-02-18 02:45:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1645152440000|2022-02-18 02:47:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645152460000|2022-02-18 02:47:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1645152470000|2022-02-18 02:47:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1645152480000|2022-02-18 02:48:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645152490000|2022-02-18 02:48:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1645152540000|2022-02-18 02:49:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645152560000|2022-02-18 02:49:20|||||||||1
1645152570000|2022-02-18 02:49:30|797.6|797|797.6|797|797.6|797|797.6|797|0
1645152600000|2022-02-18 02:50:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1645152610000|2022-02-18 02:50:10|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645152620000|2022-02-18 02:50:20|798|797|797.8|797.2|798|797.2|797.8|797|0
1645152630000|2022-02-18 02:50:30|||||||||1
1645152680000|2022-02-18 02:51:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645152770000|2022-02-18 02:52:50|798|797|798|797|798|797|798|797|2
1645152840000|2022-02-18 02:54:00|797.8|797.2|797.5|796.9|797.8|797.2|797.5|796.9|1
1645152900000|2022-02-18 02:55:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645152920000|2022-02-18 02:55:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|5
1645152930000|2022-02-18 02:55:30|||||||||1
1645152980000|2022-02-18 02:56:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645152990000|2022-02-18 02:56:30|||||||||2
1645153020000|2022-02-18 02:57:00|||||||||4
1645153040000|2022-02-18 02:57:20|797.5|796.9|797.7|797.1|797.7|797.1|797.4|796.8|3
1645153120000|2022-02-18 02:58:40|||||||||4
1645153230000|2022-02-18 03:00:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645153320000|2022-02-18 03:02:00|||||||||1
1645153330000|2022-02-18 03:02:10|||||||||1
1645153360000|2022-02-18 03:02:40|797.6|797|797.7|797.1|797.7|797.1|797.6|797|40
1645153370000|2022-02-18 03:02:50|797.6|797|797.6|797|797.6|797|797.6|797|33
1645153400000|2022-02-18 03:03:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|25
1645153410000|2022-02-18 03:03:30|||||||||7
1645153430000|2022-02-18 03:03:50|797.6|797|797.6|797|797.6|797|797.6|797|1
1645153450000|2022-02-18 03:04:10|797.7|797.1|797.4|796.8|797.7|797.1|797.4|796.8|1
1645153480000|2022-02-18 03:04:40|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|2
1645153500000|2022-02-18 03:05:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1645153510000|2022-02-18 03:05:10|797.7|797.1|797.6|797|797.7|797.1|797.6|797|8
1645153540000|2022-02-18 03:05:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645153550000|2022-02-18 03:05:50|797.4|796.8|798.2|797.6|798.2|797.6|797.4|796.8|4
1645153560000|2022-02-18 03:06:00|797.9|797.3|797.9|797.3|798.2|797.4|797.9|797.2|2
1645153570000|2022-02-18 03:06:10|||||||||2
1645153590000|2022-02-18 03:06:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|2
1645153600000|2022-02-18 03:06:40|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|0
1645153610000|2022-02-18 03:06:50||796.7||796.7||796.7||796.7|1
1645153620000|2022-02-18 03:07:00|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|0
1645153640000|2022-02-18 03:07:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645153700000|2022-02-18 03:08:20|798|797.4|798|797.4|798|797.4|798|797.4|0
1645153710000|2022-02-18 03:08:30|||||||||3
1645153720000|2022-02-18 03:08:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1645153740000|2022-02-18 03:09:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645153790000|2022-02-18 03:09:50|798.1|797.1|798|797|798.1|797.1|798|797|0
1645153820000|2022-02-18 03:10:20|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|0
1645153830000|2022-02-18 03:10:30|||||||||1
1645153850000|2022-02-18 03:10:50|||||||||1
1645153940000|2022-02-18 03:12:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645153990000|2022-02-18 03:13:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1645154010000|2022-02-18 03:13:30|||||||||2
1645154020000|2022-02-18 03:13:40|||||||||1
1645154050000|2022-02-18 03:14:10|||||||||1
1645154060000|2022-02-18 03:14:20|798|797|797.9|797.3|798|797.3|797.9|797|0
1645154120000|2022-02-18 03:15:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1645154130000|2022-02-18 03:15:30|797.9|797.3|798|797|798|797.3|797.8|797|0
1645154160000|2022-02-18 03:16:00|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|0
1645154180000|2022-02-18 03:16:20|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645154200000|2022-02-18 03:16:40|797.7|796.7|797.7|796.7|797.7|796.7|797.7|796.7|1
1645154220000|2022-02-18 03:17:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645154300000|2022-02-18 03:18:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|7
1645154320000|2022-02-18 03:18:40|||||||||1
1645154390000|2022-02-18 03:19:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645154400000|2022-02-18 03:20:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1645154410000|2022-02-18 03:20:10|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|1
1645154450000|2022-02-18 03:20:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|1
1645154480000|2022-02-18 03:21:20|||||||||3
1645154490000|2022-02-18 03:21:30|||||||||2
1645154520000|2022-02-18 03:22:00|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|0
1645154570000|2022-02-18 03:22:50|797.7|796.7|797.7|797.1|797.7|797.1|797.7|796.7|1
1645154580000|2022-02-18 03:23:00|797.5|796.7|797.7|796.7|797.7|796.9|797.5|796.7|0
1645154640000|2022-02-18 03:24:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645154650000|2022-02-18 03:24:10|797.4|796.8|797.2|796.6|797.4|796.8|797.2|796.6|1
1645154660000|2022-02-18 03:24:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645154690000|2022-02-18 03:24:50|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645154700000|2022-02-18 03:25:00|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|1
1645154710000|2022-02-18 03:25:10|797.4|796.8|797.3|796.7|797.4|796.8|797.2|796.6|0
1645154720000|2022-02-18 03:25:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1645154760000|2022-02-18 03:26:00|||||||||1
1645154770000|2022-02-18 03:26:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|4
1645154780000|2022-02-18 03:26:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645154800000|2022-02-18 03:26:40|797.5|796.5|797.2|796.6|797.5|796.6|797.2|796.5|0
1645154810000|2022-02-18 03:26:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1645154840000|2022-02-18 03:27:20|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|1
1645154960000|2022-02-18 03:29:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1645155020000|2022-02-18 03:30:20|796.9|796.3|797|796.4|797|796.4|796.9|796.3|0
1645155040000|2022-02-18 03:30:40|||||||||1
1645155050000|2022-02-18 03:30:50|797.1|796.5|797.2|796.6|797.2|796.6|797.1|796.5|0
1645155060000|2022-02-18 03:31:00|797.1|796.5|796.9|796.3|797.1|796.5|796.9|796.3|1
1645155090000|2022-02-18 03:31:30|||||||||1
1645155120000|2022-02-18 03:32:00|797|796.4|796.9|796.3|797|796.4|796.9|796.3|0
1645155130000|2022-02-18 03:32:10|797|796.4|797|796.4|797|796.4|797|796.4|1
1645155140000|2022-02-18 03:32:20|796.9|796.3|797|796.4|797|796.4|796.9|796.3|1
1645155170000|2022-02-18 03:32:50|797.2|796.6|796.9|796.3|797.2|796.6|796.9|796.3|1
1645155180000|2022-02-18 03:33:00|797|796.4|797|796.4|797|796.4|797|796.4|1
1645155190000|2022-02-18 03:33:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|1
1645155230000|2022-02-18 03:33:50|797|796.4|797|796.4|797|796.4|797|796.4|0
1645155240000|2022-02-18 03:34:00|796.9|796.3|797.2|796.6|797.2|796.6|796.9|796.3|0
1645155260000|2022-02-18 03:34:20|797|796.4|797|796.4|797|796.4|797|796.4|0
1645155270000|2022-02-18 03:34:30|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1645155310000|2022-02-18 03:35:10|||||||||1
1645155360000|2022-02-18 03:36:00|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|0
1645155380000|2022-02-18 03:36:20|||||||||1
1645155400000|2022-02-18 03:36:40|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1645155410000|2022-02-18 03:36:50|797.2|796.6|796.9|796.3|797.2|796.6|796.9|796.3|5
1645155420000|2022-02-18 03:37:00|||||||||1
1645155470000|2022-02-18 03:37:50|||||||||1
1645155560000|2022-02-18 03:39:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1645155570000|2022-02-18 03:39:30|797.1|796.5|796.9|796.3|797.1|796.5|796.9|796.3|0
1645155590000|2022-02-18 03:39:50|797.3|796.7|797.2|796.6|797.3|796.7|797.2|796.6|4
1645155600000|2022-02-18 03:40:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645155620000|2022-02-18 03:40:20|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1645155650000|2022-02-18 03:40:50|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645155660000|2022-02-18 03:41:00|797.7|797.1|797.4|796.8|797.7|797.1|797.4|796.8|0
1645155670000|2022-02-18 03:41:10|797.6|797|797.5|796.9|797.6|797|797.5|796.9|18
1645155680000|2022-02-18 03:41:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645155720000|2022-02-18 03:42:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1645155820000|2022-02-18 03:43:40|||||||||1
1645155830000|2022-02-18 03:43:50|796.9|796.3|796.8|796.2|796.9|796.3|796.8|796.2|3
1645155850000|2022-02-18 03:44:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1645155910000|2022-02-18 03:45:10|||||||||1
1645155960000|2022-02-18 03:46:00|||||||||1
1645156010000|2022-02-18 03:46:50|||||||||1
1645156090000|2022-02-18 03:48:10|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1645156130000|2022-02-18 03:48:50|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1645156250000|2022-02-18 03:50:50|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1645156290000|2022-02-18 03:51:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1645156300000|2022-02-18 03:51:40|796.8|796.2|796.9|796.3|796.9|796.3|796.8|796.2|1
1645156400000|2022-02-18 03:53:20|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|1
1645156460000|2022-02-18 03:54:20|796.7|796.1|796.7|796.1|796.7|796.1|796.7|796.1|0
1645156490000|2022-02-18 03:54:50|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|0
1645156530000|2022-02-18 03:55:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1645156580000|2022-02-18 03:56:20|||||||||1
1645156590000|2022-02-18 03:56:30|||||||||5
1645156600000|2022-02-18 03:56:40|||||||||7
1645156620000|2022-02-18 03:57:00|796.8|796.2|796.8|796.2|796.8|796.2|796.8|796.2|2
1645156630000|2022-02-18 03:57:10|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|0
1645156650000|2022-02-18 03:57:30|||||||||2
1645156710000|2022-02-18 03:58:30|797.2|796.6|797.4|796.8|797.4|796.8|797.2|796.6|1
1645156740000|2022-02-18 03:59:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645156780000|2022-02-18 03:59:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645156810000|2022-02-18 04:00:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645156830000|2022-02-18 04:00:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645156860000|2022-02-18 04:01:00|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|0
1645156880000|2022-02-18 04:01:20|||||||||15
1645156890000|2022-02-18 04:01:30|||||||||1
1645156990000|2022-02-18 04:03:10|||||||||1
1645157070000|2022-02-18 04:04:30|||||||||1
1645157120000|2022-02-18 04:05:20|||||||||1
1645157170000|2022-02-18 04:06:10|797.6|797|797.6|797|797.6|797|797.6|797|0
1645157180000|2022-02-18 04:06:20|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|0
1645157230000|2022-02-18 04:07:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645157250000|2022-02-18 04:07:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1645157260000|2022-02-18 04:07:40|797.1|796.5|797.3|796.7|797.3|796.7|796.9|796.3|10
1645157320000|2022-02-18 04:08:40|||||||||1
1645157370000|2022-02-18 04:09:30|||||||||1
1645157410000|2022-02-18 04:10:10|||||||||1
1645157520000|2022-02-18 04:12:00|||||||||1
1645157530000|2022-02-18 04:12:10|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|0
1645157610000|2022-02-18 04:13:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645157670000|2022-02-18 04:14:30|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|0
1645157710000|2022-02-18 04:15:10|797.5|796.9|797.5|796.9|797.5|796.9|797.4|796.8|0
1645157720000|2022-02-18 04:15:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|2
1645157760000|2022-02-18 04:16:00|||||||||3
1645157790000|2022-02-18 04:16:30|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1645157860000|2022-02-18 04:17:40|797.2|796.6|797.3|796.7|797.3|796.7|797.2|796.6|0
1645157920000|2022-02-18 04:18:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1645158040000|2022-02-18 04:20:40|797.6|797|797.6|797|797.6|797|797.6|797|4
1645158050000|2022-02-18 04:20:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|7
1645158100000|2022-02-18 04:21:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645158120000|2022-02-18 04:22:00|798.6|798|798.3|797.7|798.6|798|798.3|797.7|2
1645158140000|2022-02-18 04:22:20|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|2
1645158170000|2022-02-18 04:22:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1645158180000|2022-02-18 04:23:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1645158210000|2022-02-18 04:23:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645158270000|2022-02-18 04:24:30|||||||||1
1645158280000|2022-02-18 04:24:40|||||||||1
1645158290000|2022-02-18 04:24:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645158300000|2022-02-18 04:25:00|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|4
1645158310000|2022-02-18 04:25:10|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645158320000|2022-02-18 04:25:20|798.6|798|798.5|797.9|798.6|798|798.5|797.9|0
1645158350000|2022-02-18 04:25:50|798.6|798|798.5|797.9|798.6|798|798.5|797.9|2
1645158390000|2022-02-18 04:26:30|798.6|798|798.6|798|798.6|798|798.6|798|0
1645158420000|2022-02-18 04:27:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645158430000|2022-02-18 04:27:10|798.6|798|798.6|798|798.6|798|798.6|798|0
1645158450000|2022-02-18 04:27:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645158480000|2022-02-18 04:28:00|798.5|797.9|799|798.4|799|798.4|798.5|797.9|3
1645158510000|2022-02-18 04:28:30|798.9|798.3|799|798.4|799|798.4|798.9|798.3|0
1645158520000|2022-02-18 04:28:40|||||||||1
1645158580000|2022-02-18 04:29:40|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|4
1645158590000|2022-02-18 04:29:50|||||||||3
1645158600000|2022-02-18 04:30:00|798.9|798.3|798.7|798.1|798.9|798.3|798.7|798.1|2
1645158610000|2022-02-18 04:30:10|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|2
1645158620000|2022-02-18 04:30:20|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|0
1645158630000|2022-02-18 04:30:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645158640000|2022-02-18 04:30:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|2
1645158650000|2022-02-18 04:30:50|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645158660000|2022-02-18 04:31:00|||||||||1
1645158670000|2022-02-18 04:31:10|798.4|797.8|798.7|798.1|798.7|798.1|798.4|797.8|1
1645158680000|2022-02-18 04:31:20|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645158690000|2022-02-18 04:31:30|798.4|797.8|798.7|798.1|798.7|798.1|798.4|797.8|2
1645158700000|2022-02-18 04:31:40|798.6|798|798.4|797.8|798.6|798|798.4|797.8|0
1645158720000|2022-02-18 04:32:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|2
1645158730000|2022-02-18 04:32:10|||||||||2
1645158740000|2022-02-18 04:32:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645158750000|2022-02-18 04:32:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645158780000|2022-02-18 04:33:00|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|0
1645158840000|2022-02-18 04:34:00|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|6
1645158900000|2022-02-18 04:35:00|799|798|799|798|799|798|799|798|2
1645158910000|2022-02-18 04:35:10|799.1|798.1|799|798|799.1|798.1|799|798|0
1645158920000|2022-02-18 04:35:20|798.8|798.2|798.3|797.7|799|798.2|798.3|797.7|1
1645158930000|2022-02-18 04:35:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645158950000|2022-02-18 04:35:50|798.3|797.7|798.4|797.8|798.4|797.8|798.3|797.7|2
1645159010000|2022-02-18 04:36:50|||||||||1
1645159060000|2022-02-18 04:37:40|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|0
1645159070000|2022-02-18 04:37:50|798.3|797.7|798.3|797.7|798.4|797.8|798.2|797.6|1
1645159080000|2022-02-18 04:38:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645159140000|2022-02-18 04:39:00|798.5|797.5|798.5|797.5|798.5|797.5|798.5|797.5|0
1645159150000|2022-02-18 04:39:10|798.3|797.7|798.5|797.5|798.5|797.7|798.2|797.5|0
1645159160000|2022-02-18 04:39:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645159170000|2022-02-18 04:39:30|798.7|797.7|798.7|798.1|798.7|798.1|798.5|797.7|0
1645159180000|2022-02-18 04:39:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645159200000|2022-02-18 04:40:00|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|0
1645159210000|2022-02-18 04:40:10|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|0
1645159220000|2022-02-18 04:40:20|798|797.4|798|797.4|798|797.4|798|797.4|7
1645159230000|2022-02-18 04:40:30|798.2|797.6|798|797.4|798.2|797.6|798|797.4|1
1645159240000|2022-02-18 04:40:40|798.2|797.6|798|797.4|798.2|797.6|798|797.4|0
1645159260000|2022-02-18 04:41:00|798.2|797.2|798.2|797.2|798.2|797.2|798.2|797.2|1
1645159270000|2022-02-18 04:41:10|798|797.4|797.8|797.2|798|797.4|797.8|797.2|0
1645159290000|2022-02-18 04:41:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645159300000|2022-02-18 04:41:40|||||||||1
1645159460000|2022-02-18 04:44:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1645159520000|2022-02-18 04:45:20|797.9|797.3|798|797|798|797.3|797.9|797|2
1645159530000|2022-02-18 04:45:30|797.9|796.9|797.7|797.1|797.9|797.1|797.7|796.9|0
1645159540000|2022-02-18 04:45:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1645159550000|2022-02-18 04:45:50|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|1
1645159560000|2022-02-18 04:46:00|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|2
1645159580000|2022-02-18 04:46:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645159590000|2022-02-18 04:46:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645159630000|2022-02-18 04:47:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1645159650000|2022-02-18 04:47:30|798.2|797.6|798.4|797.8|798.4|797.8|798.2|797.6|18
1645159680000|2022-02-18 04:48:00|||||||||1
1645159700000|2022-02-18 04:48:20|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|2
1645159710000|2022-02-18 04:48:30|798.4|797.8|798.5|797.9|798.5|797.9|798.4|797.8|1
1645159730000|2022-02-18 04:48:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|2
1645159740000|2022-02-18 04:49:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645159750000|2022-02-18 04:49:10|798.7|798.1|798.7|798.1|798.7|798.1|798.5|797.9|1
1645159760000|2022-02-18 04:49:20|||||||||1
1645159780000|2022-02-18 04:49:40|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645159790000|2022-02-18 04:49:50|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|0
1645159800000|2022-02-18 04:50:00|798.3|797.7|798.7|798.1|798.7|798.1|798.3|797.7|0
1645159810000|2022-02-18 04:50:10|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645159820000|2022-02-18 04:50:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645159830000|2022-02-18 04:50:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645159840000|2022-02-18 04:50:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645159860000|2022-02-18 04:51:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645159880000|2022-02-18 04:51:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645159890000|2022-02-18 04:51:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645159910000|2022-02-18 04:51:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645159970000|2022-02-18 04:52:50|||||||||2
1645160060000|2022-02-18 04:54:20|||||||||1
1645160080000|2022-02-18 04:54:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1645160090000|2022-02-18 04:54:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645160100000|2022-02-18 04:55:00|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|0
1645160110000|2022-02-18 04:55:10|798.7|797.7|798.7|797.7|798.7|797.7|798.7|797.7|0
1645160120000|2022-02-18 04:55:20||798.1||798.1||798.1||798.1|0
1645160130000|2022-02-18 04:55:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645160150000|2022-02-18 04:55:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1645160160000|2022-02-18 04:56:00|797.9|797.3|798|797.4|798|797.4|797.9|797.3|1
1645160180000|2022-02-18 04:56:20|798.2|797.2|798|797.4|798.2|797.4|798|797.2|2
1645160190000|2022-02-18 04:56:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645160220000|2022-02-18 04:57:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1645160240000|2022-02-18 04:57:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1645160260000|2022-02-18 04:57:40|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645160320000|2022-02-18 04:58:40|798|797.4|797.9|797.3|798|797.4|797.9|797.3|1
1645160330000|2022-02-18 04:58:50|798|797.4|798|797.4|798|797.4|798|797.4|0
1645160340000|2022-02-18 04:59:00|797.9|797.3|797.7|797.1|797.9|797.3|797.7|797.1|0
1645160350000|2022-02-18 04:59:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645160420000|2022-02-18 05:00:20|797.7|797.1|797.5|796.9|797.7|797.1|797.5|796.9|6
1645160430000|2022-02-18 05:00:30|||||||||1
1645160450000|2022-02-18 05:00:50|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645160530000|2022-02-18 05:02:10|||||||||1
1645160590000|2022-02-18 05:03:10|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|0
1645160600000|2022-02-18 05:03:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645160640000|2022-02-18 05:04:00|797.5|796.9|797.7|797.1|797.7|797.1|797.5|796.9|0
1645160660000|2022-02-18 05:04:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|5
1645160670000|2022-02-18 05:04:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645160710000|2022-02-18 05:05:10|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|2
1645160720000|2022-02-18 05:05:20|797.5|796.9|797.5|796.9|797.7|797.1|797.5|796.9|0
1645160730000|2022-02-18 05:05:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645160740000|2022-02-18 05:05:40|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|6
1645160760000|2022-02-18 05:06:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|3
1645160810000|2022-02-18 05:06:50|797.7|797.1|797.9|797.3|797.9|797.3|797.7|797.1|5
1645160820000|2022-02-18 05:07:00|||||||||1
1645160840000|2022-02-18 05:07:20|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|8
1645160880000|2022-02-18 05:08:00|||||||||1
1645160900000|2022-02-18 05:08:20|||||||||1
1645160940000|2022-02-18 05:09:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|4
1645160950000|2022-02-18 05:09:10|798|797.4|798|797.4|798|797.4|798|797.4|0
1645160960000|2022-02-18 05:09:20|||||||||1
1645160970000|2022-02-18 05:09:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645160990000|2022-02-18 05:09:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|3
1645161000000|2022-02-18 05:10:00|798.1|797.5|798.3|797.7|798.3|797.7|798.1|797.5|3
1645161010000|2022-02-18 05:10:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645161020000|2022-02-18 05:10:20|798.5|797.5|798.2|797.6|798.5|797.6|798.2|797.5|0
1645161050000|2022-02-18 05:10:50|798.3|797.7|798.4|797.8|798.4|797.8|798.3|797.7|0
1645161060000|2022-02-18 05:11:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1645161080000|2022-02-18 05:11:20|798|797.4|798|797.4|798|797.4|798|797.4|1
1645161090000|2022-02-18 05:11:30|798.2|797.2|798|797.4|798.2|797.4|798|797.2|0
1645161100000|2022-02-18 05:11:40|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|0
1645161120000|2022-02-18 05:12:00|798|797.4|798|797.4|798|797.4|798|797.4|0
1645161140000|2022-02-18 05:12:20|797.9|797.3|797.9|797.3|798|797.4|797.9|797.3|2
1645161150000|2022-02-18 05:12:30|798|797.4|797.9|797.3|798|797.4|797.9|797.3|0
1645161160000|2022-02-18 05:12:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645161170000|2022-02-18 05:12:50|797.8|797.2|797.5|796.9|797.8|797.2|797.5|796.9|1
1645161180000|2022-02-18 05:13:00|797.4|796.8|797.5|796.9|797.5|796.9|797.4|796.8|6
1645161190000|2022-02-18 05:13:10|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|5
1645161200000|2022-02-18 05:13:20|797.9|797.3|797.9|797.3|798|797.4|797.9|797.3|5
1645161220000|2022-02-18 05:13:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1645161230000|2022-02-18 05:13:50|797.4|796.8|797.7|796.7|797.7|796.8|797.4|796.7|0
1645161240000|2022-02-18 05:14:00|797.5|796.9|797.5|796.9|797.5|796.9|797.4|796.8|0
1645161250000|2022-02-18 05:14:10|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|8
1645161260000|2022-02-18 05:14:20|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|2
1645161290000|2022-02-18 05:14:50|798|797.4|798|797.4|798|797.4|798|797.4|0
1645161300000|2022-02-18 05:15:00|797.9|797.3|798|797.4|798|797.4|797.9|797.3|0
1645161310000|2022-02-18 05:15:10|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1645161320000|2022-02-18 05:15:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|2
1645161330000|2022-02-18 05:15:30|798.6|798|798.5|797.9|798.6|798|798.5|797.9|4
1645161340000|2022-02-18 05:15:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1645161370000|2022-02-18 05:16:10|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645161380000|2022-02-18 05:16:20|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645161400000|2022-02-18 05:16:40|798|797.4|797.9|797.3|798|797.4|797.9|797.3|0
1645161410000|2022-02-18 05:16:50|798.2|797.2|797.9|797.3|798.2|797.3|797.9|797.1|0
1645161420000|2022-02-18 05:17:00|797.8|797.2|797.7|797.1|797.8|797.2|797.7|797.1|0
1645161430000|2022-02-18 05:17:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|4
1645161460000|2022-02-18 05:17:40|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|2
1645161470000|2022-02-18 05:17:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|13
1645161480000|2022-02-18 05:18:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1645161500000|2022-02-18 05:18:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|10
1645161510000|2022-02-18 05:18:30|798.5|797.9|799|798|799|798|798.5|797.9|0
1645161520000|2022-02-18 05:18:40|798.8|798.2|799.2|798.6|799.2|798.6|798.8|798.2|1
1645161530000|2022-02-18 05:18:50|||||||||2
1645161540000|2022-02-18 05:19:00|||||||||3
1645161550000|2022-02-18 05:19:10|799|798.4|799|798.4|799|798.4|799|798.4|1
1645161560000|2022-02-18 05:19:20||798||798||798||798|5
1645161570000|2022-02-18 05:19:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1645161600000|2022-02-18 05:20:00|||||||||1
1645161620000|2022-02-18 05:20:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645161630000|2022-02-18 05:20:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|1
1645161660000|2022-02-18 05:21:00|798.7|797.7|798.5|797.9|798.7|797.9|798.5|797.7|0
1645161700000|2022-02-18 05:21:40|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645161760000|2022-02-18 05:22:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1645161770000|2022-02-18 05:22:50|||||||||1
1645161790000|2022-02-18 05:23:10|||||||||1
1645161810000|2022-02-18 05:23:30|||||||||1
1645161850000|2022-02-18 05:24:10|||||||||1
1645161890000|2022-02-18 05:24:50|798|797.4|798|797.4|798|797.4|798|797.4|0
1645161910000|2022-02-18 05:25:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1645161930000|2022-02-18 05:25:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645161950000|2022-02-18 05:25:50|||||||||1
1645161990000|2022-02-18 05:26:30|||||||||1
1645162020000|2022-02-18 05:27:00|798.4|797.4|798.4|797.8|798.4|797.8|798.4|797.4|0
1645162040000|2022-02-18 05:27:20|||||||||1
1645162060000|2022-02-18 05:27:40|798.5|797.9|798.7|798.1|798.7|798.1|798.5|797.9|0
1645162070000|2022-02-18 05:27:50|||||||||1
1645162190000|2022-02-18 05:29:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1645162200000|2022-02-18 05:30:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1645162230000|2022-02-18 05:30:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645162280000|2022-02-18 05:31:20|798.5|797.9|798.7|798.1|798.7|798.1|798.5|797.9|0
1645162290000|2022-02-18 05:31:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645162300000|2022-02-18 05:31:40|798.7|797.7|798.5|797.9|798.7|797.9|798.5|797.7|0
1645162310000|2022-02-18 05:31:50|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645162360000|2022-02-18 05:32:40|798.5|797.9|798.7|797.7|798.7|797.9|798.5|797.7|0
1645162390000|2022-02-18 05:33:10|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645162410000|2022-02-18 05:33:30|||||||||1
1645162460000|2022-02-18 05:34:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645162490000|2022-02-18 05:34:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645162540000|2022-02-18 05:35:40|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|4
1645162560000|2022-02-18 05:36:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645162600000|2022-02-18 05:36:40|798.4|797.8|798.4|797.8|798.5|797.9|798.4|797.8|0
1645162610000|2022-02-18 05:36:50|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|0
1645162620000|2022-02-18 05:37:00|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645162630000|2022-02-18 05:37:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645162670000|2022-02-18 05:37:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645162680000|2022-02-18 05:38:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645162830000|2022-02-18 05:40:30|798.2|797.6|797.7|797.1|798.2|797.6|797.7|797.1|3
1645162890000|2022-02-18 05:41:30|796.9|796.3|796.9|796.3|796.9|796.3|796.9|796.3|28
1645162900000|2022-02-18 05:41:40|797.2|796.6|797.2|796.2|797.2|796.6|797.2|796.2|1
1645162910000|2022-02-18 05:41:50|797|796.4|797|796.4|797|796.4|797|796.4|0
1645162920000|2022-02-18 05:42:00|796.9|796.3|797.3|796.7|797.3|796.7|796.9|796.3|2
1645162930000|2022-02-18 05:42:10|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|1
1645162940000|2022-02-18 05:42:20|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|1
1645162960000|2022-02-18 05:42:40|797.4|796.8|797.7|797.1|797.7|797.1|797.4|796.8|2
1645162980000|2022-02-18 05:43:00|797.5|796.9|797.5|796.9|797.7|797.1|797.5|796.9|0
1645162990000|2022-02-18 05:43:10|797.7|797.1|798|797|798|797.1|797.7|797|0
1645163000000|2022-02-18 05:43:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645163050000|2022-02-18 05:44:10|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|0
1645163090000|2022-02-18 05:44:50|798.1|797.5|798.7|798.1|798.7|798.1|798.1|797.5|12
1645163100000|2022-02-18 05:45:00|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|4
1645163110000|2022-02-18 05:45:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645163160000|2022-02-18 05:46:00|||||||||1
1645163170000|2022-02-18 05:46:10|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|1
1645163180000|2022-02-18 05:46:20|798.4|797.8|798.4|797.8|798.4|797.8|798.3|797.7|2
1645163190000|2022-02-18 05:46:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1645163280000|2022-02-18 05:48:00|798.5|797.5|798.5|797.5|798.5|797.5|798.5|797.5|0
1645163320000|2022-02-18 05:48:40|798.4|797.8|798.7|797.7|798.7|797.8|798.4|797.6|0
1645163340000|2022-02-18 05:49:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645163370000|2022-02-18 05:49:30|||||||||1
1645163380000|2022-02-18 05:49:40|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645163390000|2022-02-18 05:49:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645163400000|2022-02-18 05:50:00|798.5|797.9|798.7|797.7|798.7|797.9|798.5|797.7|1
1645163530000|2022-02-18 05:52:10||798.1||798.1||798.1||798.1|0
1645163550000|2022-02-18 05:52:30|798.5|797.9|798.7|797.7|798.7|797.9|798.5|797.7|0
1645163590000|2022-02-18 05:53:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645163690000|2022-02-18 05:54:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645163740000|2022-02-18 05:55:40|||||||||1
1645163800000|2022-02-18 05:56:40|||||||||155
1645163860000|2022-02-18 05:57:40|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645163870000|2022-02-18 05:57:50|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645163880000|2022-02-18 05:58:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645163940000|2022-02-18 05:59:00|798.6|798|798.6|798|798.6|798|798.6|798|0
1645163960000|2022-02-18 05:59:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1645163970000|2022-02-18 05:59:30|||||||||1
1645163990000|2022-02-18 05:59:50|798.5|797.9|798.4|797.8|798.5|797.9|798.4|797.8|5
1645164000000|2022-02-18 06:00:00|798.5|797.9|798.3|797.7|798.5|797.9|798.2|797.6|1
1645164010000|2022-02-18 06:00:10|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1645164030000|2022-02-18 06:00:30|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|0
1645164050000|2022-02-18 06:00:50|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1645164060000|2022-02-18 06:01:00|798.4|797.8|798.3|797.7|798.7|798.1|798.3|797.7|12
1645164070000|2022-02-18 06:01:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645164090000|2022-02-18 06:01:30|798.7|798.1|798.8|798.2|798.9|798.3|798.7|798.1|6
1645164160000|2022-02-18 06:02:40|798.9|798.3|798.9|798.3|799|798.4|798.9|798.3|2
1645164170000|2022-02-18 06:02:50|||||||||1
1645164190000|2022-02-18 06:03:10|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|0
1645164210000|2022-02-18 06:03:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645164410000|2022-02-18 06:06:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1645164510000|2022-02-18 06:08:30|799.4|798.8|799.8|798.8|799.8|798.8|799.4|798.8|6
1645164520000|2022-02-18 06:08:40|799.5|798.9|799.3|798.7|799.5|798.9|799.2|798.6|1
1645164530000|2022-02-18 06:08:50|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1645164560000|2022-02-18 06:09:20|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|4
1645164590000|2022-02-18 06:09:50|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|1
1645164600000|2022-02-18 06:10:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1645164610000|2022-02-18 06:10:10|||||||||1
1645164630000|2022-02-18 06:10:30|799.4|798.8|799.4|798.8|799.8|798.8|799.4|798.8|3
1645164640000|2022-02-18 06:10:40|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1645164660000|2022-02-18 06:11:00|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1645164670000|2022-02-18 06:11:10|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1645164700000|2022-02-18 06:11:40|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645164730000|2022-02-18 06:12:10|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|1
1645164780000|2022-02-18 06:13:00|799.4|798.8|799.5|798.9|799.5|798.9|799.4|798.8|0
1645164800000|2022-02-18 06:13:20|799.6|799|799.4|798.8|799.6|799|799.4|798.8|1
1645164820000|2022-02-18 06:13:40|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1645164840000|2022-02-18 06:14:00|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1645164850000|2022-02-18 06:14:10|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1645164890000|2022-02-18 06:14:50|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1645164990000|2022-02-18 06:16:30|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1645165030000|2022-02-18 06:17:10|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1645165040000|2022-02-18 06:17:20|799.3|798.7|798.6|798|799.3|798.7|798.4|797.8|9
1645165070000|2022-02-18 06:17:50|||||||||1
1645165080000|2022-02-18 06:18:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|4
1645165130000|2022-02-18 06:18:50|||||||||2
1645165180000|2022-02-18 06:19:40|||||||||5
1645165190000|2022-02-18 06:19:50|798.1|797.5|798.1|797.5|798.2|797.6|798.1|797.5|2
1645165200000|2022-02-18 06:20:00|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1645165210000|2022-02-18 06:20:10|798.4|797.8|798.2|797.6|798.4|797.8|798.2|797.6|0
1645165390000|2022-02-18 06:23:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1645165400000|2022-02-18 06:23:20|||||||||1
1645165430000|2022-02-18 06:23:50|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|0
1645165440000|2022-02-18 06:24:00|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1645165510000|2022-02-18 06:25:10|798.1|797.5|797.9|797.3|798.2|797.6|797.9|797.3|1
1645165560000|2022-02-18 06:26:00|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|0
1645165570000|2022-02-18 06:26:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645165580000|2022-02-18 06:26:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|2
1645165640000|2022-02-18 06:27:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645165660000|2022-02-18 06:27:40|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645165720000|2022-02-18 06:28:40|797.8|797.2|798|797|798|797.3|797.8|797|2
1645165730000|2022-02-18 06:28:50|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|0
1645165760000|2022-02-18 06:29:20|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645165770000|2022-02-18 06:29:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1645165780000|2022-02-18 06:29:40|797.8|797.2|797.9|797.3|798.1|797.5|797.8|797.2|0
1645165790000|2022-02-18 06:29:50|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|0
1645165800000|2022-02-18 06:30:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645165810000|2022-02-18 06:30:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645165840000|2022-02-18 06:30:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|1
1645165850000|2022-02-18 06:30:50|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1645165860000|2022-02-18 06:31:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645165880000|2022-02-18 06:31:20|798|797.4|797.8|797.2|798.1|797.5|797.8|797|0
1645165890000|2022-02-18 06:31:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645165900000|2022-02-18 06:31:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645165930000|2022-02-18 06:32:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645165980000|2022-02-18 06:33:00|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645166000000|2022-02-18 06:33:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645166100000|2022-02-18 06:35:00|797.6|797|797.6|797|797.6|797|797.6|797|1
1645166130000|2022-02-18 06:35:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645166150000|2022-02-18 06:35:50|797.6|797|797.6|797|797.6|797|797.6|797|0
1645166190000|2022-02-18 06:36:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|5
1645166220000|2022-02-18 06:37:00|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|0
1645166240000|2022-02-18 06:37:20|798.1|797.5|797.9|797.3|798.1|797.5|797.9|797.3|0
1645166250000|2022-02-18 06:37:30|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645166340000|2022-02-18 06:39:00|798.3|797.7|798.7|798.1|798.7|798.1|798.3|797.7|5
1645166350000|2022-02-18 06:39:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1645166360000|2022-02-18 06:39:20|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|0
1645166380000|2022-02-18 06:39:40|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|10
1645166410000|2022-02-18 06:40:10|||||||||1
1645166420000|2022-02-18 06:40:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645166430000|2022-02-18 06:40:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1645166450000|2022-02-18 06:40:50|798.6|798|798.6|798|798.6|798|798.6|798|1
1645166550000|2022-02-18 06:42:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1645166560000|2022-02-18 06:42:40|798.4|797.8|798.6|798|798.6|798|798.4|797.8|3
1645166670000|2022-02-18 06:44:30|798.4|797.8|798.6|798|798.6|798|798.4|797.8|1
1645166720000|2022-02-18 06:45:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1645166730000|2022-02-18 06:45:30|798.6|798|798.6|798|798.6|798|798.6|798|0
1645166950000|2022-02-18 06:49:10|||||||||4
1645166980000|2022-02-18 06:49:40|798.7|798.1|798.8|798.2|798.9|798.3|798.7|798.1|4
1645167020000|2022-02-18 06:50:20|||||||||1
1645167190000|2022-02-18 06:53:10|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645167200000|2022-02-18 06:53:20|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1645167280000|2022-02-18 06:54:40|798.4|797.8|797.9|797.3|798.4|797.8|797.9|797.3|1
1645167300000|2022-02-18 06:55:00|797.7|797.1|797.7|797.1|797.8|797.2|797.7|797.1|3
1645167340000|2022-02-18 06:55:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645167380000|2022-02-18 06:56:20|||||||||1
1645167390000|2022-02-18 06:56:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645167430000|2022-02-18 06:57:10|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645167470000|2022-02-18 06:57:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645167480000|2022-02-18 06:58:00|||||||||1
1645167530000|2022-02-18 06:58:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|4
1645167620000|2022-02-18 07:00:20|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|2
1645167730000|2022-02-18 07:02:10|||||||||3
1645167750000|2022-02-18 07:02:30|797.6|797|797.4|796.8|797.6|797|797.3|796.7|8
1645167780000|2022-02-18 07:03:00|||||||||1
1645167790000|2022-02-18 07:03:10|797.6|797|797.8|796.8|797.8|797|797.6|796.8|1
1645167800000|2022-02-18 07:03:20|797.6|797|797.6|797|797.6|797|797.6|797|0
1645167810000|2022-02-18 07:03:30|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645167820000|2022-02-18 07:03:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645167900000|2022-02-18 07:05:00|||||||||1
1645167920000|2022-02-18 07:05:20|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|8
1645167930000|2022-02-18 07:05:30|||||||||1
1645167940000|2022-02-18 07:05:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645167960000|2022-02-18 07:06:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645167970000|2022-02-18 07:06:10|||||||||1
1645168050000|2022-02-18 07:07:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645168080000|2022-02-18 07:08:00|797.7|797.1|797.8|797.2|797.8|797.2|797.7|797.1|2
1645168100000|2022-02-18 07:08:20|||||||||1
1645168110000|2022-02-18 07:08:30|798|797|797.8|797.2|798|797.2|797.8|797|0
1645168120000|2022-02-18 07:08:40|798|797|798|797|798|797|798|797|1
1645168190000|2022-02-18 07:09:50|797.8|797.2|797.8|797.2|797.9|797.3|797.8|797.2|1
1645168200000|2022-02-18 07:10:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645168230000|2022-02-18 07:10:30|797.8|797.2|797.8|797.2|797.8|797.2|797.7|797.1|0
1645168270000|2022-02-18 07:11:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645168310000|2022-02-18 07:11:50|||||||||2
1645168340000|2022-02-18 07:12:20|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|0
1645168350000|2022-02-18 07:12:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645168380000|2022-02-18 07:13:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645168490000|2022-02-18 07:14:50|||||||||1
1645168560000|2022-02-18 07:16:00|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|0
1645168620000|2022-02-18 07:17:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645168660000|2022-02-18 07:17:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1645168700000|2022-02-18 07:18:20|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|4
1645168730000|2022-02-18 07:18:50|797.9|797.3|798.1|797.5|798.1|797.5|797.9|797.3|0
1645168800000|2022-02-18 07:20:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645168810000|2022-02-18 07:20:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645168830000|2022-02-18 07:20:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645168840000|2022-02-18 07:20:40|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645168860000|2022-02-18 07:21:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645168930000|2022-02-18 07:22:10|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|5
1645168960000|2022-02-18 07:22:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645169080000|2022-02-18 07:24:40|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645169220000|2022-02-18 07:27:00|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|0
1645169300000|2022-02-18 07:28:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645169340000|2022-02-18 07:29:00|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|2
1645169410000|2022-02-18 07:30:10|||||||||1
1645169460000|2022-02-18 07:31:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|3
1645169470000|2022-02-18 07:31:10|798.3|797.7|798.4|797.8|798.4|797.8|798.3|797.7|4
1645169550000|2022-02-18 07:32:30|||||||||26
1645169590000|2022-02-18 07:33:10|||||||||5
1645169640000|2022-02-18 07:34:00|||||||||1
1645169670000|2022-02-18 07:34:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645169760000|2022-02-18 07:36:00|||||||||3
1645169780000|2022-02-18 07:36:20|||||||||10
1645169830000|2022-02-18 07:37:10|||||||||1
1645170000000|2022-02-18 07:40:00|||||||||2
1645170060000|2022-02-18 07:41:00|798.3|797.7|798.3|797.7|798.3|797.7|798.2|797.6|0
1645170070000|2022-02-18 07:41:10|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1645170090000|2022-02-18 07:41:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645170100000|2022-02-18 07:41:40|||||||||1
1645170110000|2022-02-18 07:41:50|798.3|797.7|798.4|797.8|798.4|797.8|798.3|797.7|0
1645170120000|2022-02-18 07:42:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645170150000|2022-02-18 07:42:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645170190000|2022-02-18 07:43:10|||||||||2
1645170240000|2022-02-18 07:44:00|||||||||1
1645170310000|2022-02-18 07:45:10|||||||||4
1645170410000|2022-02-18 07:46:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|20
1645170460000|2022-02-18 07:47:40|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|1
1645170510000|2022-02-18 07:48:30|798.9|798.3|799.2|798.6|799.2|798.6|798.9|798.3|4
1645170520000|2022-02-18 07:48:40|||||||||1
1645170530000|2022-02-18 07:48:50|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1645170590000|2022-02-18 07:49:50|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|0
1645170610000|2022-02-18 07:50:10|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1645170650000|2022-02-18 07:50:50|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1645170660000|2022-02-18 07:51:00|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1645170720000|2022-02-18 07:52:00|||||||||1
1645170730000|2022-02-18 07:52:10|799.4|798.8|799.6|799|799.6|799|799.4|798.8|0
1645170750000|2022-02-18 07:52:30|799.7|799.1|799.6|799|799.7|799.1|799.4|798.8|0
1645170770000|2022-02-18 07:52:50|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|3
1645170780000|2022-02-18 07:53:00|||||||||1
1645170830000|2022-02-18 07:53:50|||||||||1
1645170870000|2022-02-18 07:54:30|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|2
1645170900000|2022-02-18 07:55:00|799.5|798.9|799.6|799|799.6|799|799.5|798.9|6
1645170910000|2022-02-18 07:55:10|799.4|798.8|799.5|798.5|799.5|798.8|799.4|798.5|1
1645170920000|2022-02-18 07:55:20|799.3|798.7|799.2|798.6|799.3|798.7|799.2|798.6|0
1645170930000|2022-02-18 07:55:30|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|0
1645170980000|2022-02-18 07:56:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1645170990000|2022-02-18 07:56:30|799.1|798.5|799.2|798.2|799.2|798.5|799.1|798.2|0
1645171020000|2022-02-18 07:57:00|799|798.4|798.9|798.3|799|798.4|798.9|798.3|0
1645171050000|2022-02-18 07:57:30|799|798.4|799|798.4|799|798.4|799|798.4|0
1645171080000|2022-02-18 07:58:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645171090000|2022-02-18 07:58:10|799|798.4|799|798.4|799|798.4|799|798.4|0
1645171130000|2022-02-18 07:58:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645171140000|2022-02-18 07:59:00|799|798.4|799|798.4|799|798.4|799|798.4|0
1645171170000|2022-02-18 07:59:30|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1645171190000|2022-02-18 07:59:50|799|798.4|799|798.4|799|798.4|799|798.4|0
1645171200000|2022-02-18 08:00:00|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1645171240000|2022-02-18 08:00:40|799|798.4|799.2|798.6|799.2|798.6|799|798.4|0
1645171250000|2022-02-18 08:00:50|||||||||6
1645171270000|2022-02-18 08:01:10|||||||||1
1645171290000|2022-02-18 08:01:30|799|798.4|799|798.4|799|798.4|799|798.4|5
1645171320000|2022-02-18 08:02:00|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1645171370000|2022-02-18 08:02:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645171400000|2022-02-18 08:03:20|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|1
1645171410000|2022-02-18 08:03:30|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|5
1645171420000|2022-02-18 08:03:40|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1645171440000|2022-02-18 08:04:00|799|798.4|798.9|798.3|799.1|798.5|798.9|798.3|6
1645171450000|2022-02-18 08:04:10|||||||||1
1645171460000|2022-02-18 08:04:20|||||||||1
1645171480000|2022-02-18 08:04:40|||||||||1
1645171500000|2022-02-18 08:05:00|||||||||3
1645171520000|2022-02-18 08:05:20|799.2|798.2|799.2|798.2|799.2|798.2|799.2|798.2|4
1645171530000|2022-02-18 08:05:30|799|798.4|798.9|798.3|799|798.4|798.9|798.3|3
1645171540000|2022-02-18 08:05:40|799.2|798.6|799.1|798.5|799.2|798.6|799.1|798.5|0
1645171550000|2022-02-18 08:05:50|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|1
1645171560000|2022-02-18 08:06:00|799|798.4|799|798.4|799|798.4|799|798.4|1
1645171570000|2022-02-18 08:06:10|798.9|798.3|798.7|798.1|798.9|798.3|798.7|798.1|1
1645171590000|2022-02-18 08:06:30|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645171610000|2022-02-18 08:06:50|798.6|798|798.6|798|798.6|798|798.6|798|0
1645171620000|2022-02-18 08:07:00|798.7|798.1|798.7|798.1|798.9|798.3|798.7|798.1|0
1645171660000|2022-02-18 08:07:40|798.6|798|798.6|798|798.6|798|798.6|798|0
1645171700000|2022-02-18 08:08:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645171730000|2022-02-18 08:08:50|798.9|798.3|798.9|798.3|799|798.4|798.9|798.3|1
1645171740000|2022-02-18 08:09:00|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1645171800000|2022-02-18 08:10:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645171850000|2022-02-18 08:10:50|799.1|798.5|798.8|798.2|799.1|798.5|798.8|798.2|0
1645171890000|2022-02-18 08:11:30|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645171900000|2022-02-18 08:11:40|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1645171920000|2022-02-18 08:12:00|798.9|798.3|799.1|798.5|799.1|798.5|798.9|798.3|5
1645171930000|2022-02-18 08:12:10|799|798.4|799|798.4|799|798.4|799|798.4|0
1645171950000|2022-02-18 08:12:30|798.8|798.2|798.8|798.2|798.8|798.2|798.7|798.1|1
1645171970000|2022-02-18 08:12:50|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|1
1645171980000|2022-02-18 08:13:00|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1645172040000|2022-02-18 08:14:00|||||||||1
1645172050000|2022-02-18 08:14:10|||||||||1
1645172080000|2022-02-18 08:14:40|798.6|798|798.6|798|798.6|798|798.6|798|1
1645172090000|2022-02-18 08:14:50|798.7|798.1|798.6|798|798.7|798.1|798.6|798|0
1645172100000|2022-02-18 08:15:00|798.7|798.1|798.8|798.2|798.8|798.2|798.7|798.1|0
1645172160000|2022-02-18 08:16:00|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645172180000|2022-02-18 08:16:20|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1645172220000|2022-02-18 08:17:00|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1645172240000|2022-02-18 08:17:20|798.9|798.3|798.9|798.3|798.9|798.3|798.9|798.3|0
1645172260000|2022-02-18 08:17:40|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1645172340000|2022-02-18 08:19:00|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1645172390000|2022-02-18 08:19:50||798.2||798.2||798.2||798.2|1
1645172400000|2022-02-18 08:20:00|||||||||1
1645172430000|2022-02-18 08:20:30|798.9|798.3|799.2|798.6|799.2|798.6|798.9|798.3|1
1645172460000|2022-02-18 08:21:00|799|798.4|799|798.4|799|798.4|799|798.4|0
1645172510000|2022-02-18 08:21:50|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1645172580000|2022-02-18 08:23:00|798.6|798|798.6|798|798.6|798|798.6|798|0
1645172590000|2022-02-18 08:23:10|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645172600000|2022-02-18 08:23:20|||||||||1
1645172650000|2022-02-18 08:24:10|798.6|798|798.6|798|798.6|798|798.6|798|0
1645172700000|2022-02-18 08:25:00|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645172740000|2022-02-18 08:25:40|798.6|798|798.6|798|798.6|798|798.6|798|0
1645172780000|2022-02-18 08:26:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645172820000|2022-02-18 08:27:00|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|0
1645172880000|2022-02-18 08:28:00|799|798.4|799|798.4|799|798.4|799|798.4|1
1645172890000|2022-02-18 08:28:10|799.2|798.6|799.2|798.6|799.2|798.6|799.2|798.6|0
1645172910000|2022-02-18 08:28:30|799|798.4|798.9|798.3|799|798.4|798.9|798.3|0
1645172930000|2022-02-18 08:28:50|||||||||1
1645172950000|2022-02-18 08:29:10|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|0
1645172960000|2022-02-18 08:29:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645173000000|2022-02-18 08:30:00|798.8|798.2|798.9|798.3|798.9|798.3|798.8|798.2|1
1645173020000|2022-02-18 08:30:20|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645173030000|2022-02-18 08:30:30|798.8|798.2|798.8|798.2|798.8|798.2|798.8|798.2|1
1645173090000|2022-02-18 08:31:30|798.7|798.1|798.7|798.1|798.7|798.1|798.7|798.1|0
1645173120000|2022-02-18 08:32:00|798.4|797.8|798.1|797.5|798.4|797.8|798.1|797.5|3
1645173130000|2022-02-18 08:32:10|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645173140000|2022-02-18 08:32:20|797.8|797.2|797.9|797.3|798|797.3|797.8|797|1
1645173150000|2022-02-18 08:32:30|798|797.4|798|797.4|798|797.4|798|797.4|0
1645173210000|2022-02-18 08:33:30|797.9|797.3|798|797.4|798.1|797.5|797.9|797.3|1
1645173230000|2022-02-18 08:33:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645173320000|2022-02-18 08:35:20|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1645173340000|2022-02-18 08:35:40|||||||||1
1645173360000|2022-02-18 08:36:00|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|1
1645173370000|2022-02-18 08:36:10|798|797.4|798.1|797.5|798.1|797.5|798|797.4|1
1645173410000|2022-02-18 08:36:50|||||||||1
1645173480000|2022-02-18 08:38:00|798.2|797.6|798.1|797.5|798.2|797.6|798.1|797.5|0
1645173490000|2022-02-18 08:38:10|798|797.4|798|797.4|798|797.4|798|797.4|0
1645173530000|2022-02-18 08:38:50|798.1|797.5|798|797.4|798.1|797.5|798|797.4|0
1645173540000|2022-02-18 08:39:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645173590000|2022-02-18 08:39:50|798|797.4|798.3|797.7|798.3|797.7|798|797.4|1
1645173600000|2022-02-18 08:40:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645173610000|2022-02-18 08:40:10|||||||||1
1645173630000|2022-02-18 08:40:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645173640000|2022-02-18 08:40:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1645173650000|2022-02-18 08:40:50|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1645173680000|2022-02-18 08:41:20|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645173690000|2022-02-18 08:41:30|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1645173710000|2022-02-18 08:41:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1645173730000|2022-02-18 08:42:10|798|797.4|798|797.4|798|797.4|798|797.4|0
1645173750000|2022-02-18 08:42:30|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645173780000|2022-02-18 08:43:00|798|797.4|798|797.4|798|797.4|798|797.4|0
1645173790000|2022-02-18 08:43:10|||||||||1
1645173850000|2022-02-18 08:44:10|||||||||4
1645173860000|2022-02-18 08:44:20|798.1|797.5|798.2|797.6|798.2|797.6|798.1|797.5|0
1645173890000|2022-02-18 08:44:50|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645173900000|2022-02-18 08:45:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645174050000|2022-02-18 08:47:30|798.4|797.4|798|797.4|798.4|797.4|798|797.2|0
1645174070000|2022-02-18 08:47:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|2
1645174080000|2022-02-18 08:48:00|798.3|797.7|798.3|797.7|798.3|797.7|798.2|797.6|2
1645174100000|2022-02-18 08:48:20|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1645174130000|2022-02-18 08:48:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645174140000|2022-02-18 08:49:00|798|797.4|798|797.4|798|797.4|798|797.4|0
1645174200000|2022-02-18 08:50:00|798.3|797.7|798.3|797.7|798.4|797.8|798.2|797.6|4
1645174240000|2022-02-18 08:50:40|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645174260000|2022-02-18 08:51:00|798.3|797.7|798.4|797.8|798.4|797.8|798.3|797.7|0
1645174340000|2022-02-18 08:52:20|798.5|797.9|798.5|797.9|798.7|798.1|798.5|797.9|1
1645174440000|2022-02-18 08:54:00|798.7|798.1|798.5|797.9|798.7|798.1|798.5|797.9|0
1645174460000|2022-02-18 08:54:20|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|3
1645174470000|2022-02-18 08:54:30|798.2|797.6|798.2|797.6|798.3|797.7|798.2|797.6|1
1645174490000|2022-02-18 08:54:50|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|1
1645174500000|2022-02-18 08:55:00|798.3|797.7|798.3|797.7|798.4|797.8|798.3|797.7|0
1645174530000|2022-02-18 08:55:30|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645174680000|2022-02-18 08:58:00|||||||||1
1645174800000|2022-02-18 09:00:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645174810000|2022-02-18 09:00:10|798.5|797.9|798.5|797.9|798.5|797.9|798.5|797.9|0
1645174850000|2022-02-18 09:00:50|||||||||1
1645174860000|2022-02-18 09:01:00|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|0
1645174880000|2022-02-18 09:01:20|798.2|797.6|798.3|797.7|798.3|797.7|798.2|797.6|0
1645174900000|2022-02-18 09:01:40|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|0
1645174920000|2022-02-18 09:02:00|||||||||1
1645174930000|2022-02-18 09:02:10|||||||||2
1645174960000|2022-02-18 09:02:40|||||||||1
1645174990000|2022-02-18 09:03:10|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|0
1645175030000|2022-02-18 09:03:50|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1645175080000|2022-02-18 09:04:40|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|0
1645175100000|2022-02-18 09:05:00|798.4|797.8|798.4|797.8|798.4|797.8|798.4|797.8|2
1645175180000|2022-02-18 09:06:20|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|0
1645175210000|2022-02-18 09:06:50|||||||||1
1645175220000|2022-02-18 09:07:00|||||||||1
1645175230000|2022-02-18 09:07:10|798.4|797.8|798.3|797.7|798.4|797.8|798.3|797.7|0
1645175280000|2022-02-18 09:08:00|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|1
1645175300000|2022-02-18 09:08:20|798.3|797.7|798.3|797.7|798.3|797.7|798.3|797.7|1
1645175330000|2022-02-18 09:08:50|798.2|797.6|798.2|797.6|798.2|797.6|798.2|797.6|0
1645175340000|2022-02-18 09:09:00|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|0
1645175360000|2022-02-18 09:09:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645175380000|2022-02-18 09:09:40|797.7|797.1|797.3|796.7|797.7|797.1|797.2|796.6|4
1645175400000|2022-02-18 09:10:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645175410000|2022-02-18 09:10:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1645175420000|2022-02-18 09:10:20|||||||||1
1645175450000|2022-02-18 09:10:50|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645175460000|2022-02-18 09:11:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1645175470000|2022-02-18 09:11:10|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645175480000|2022-02-18 09:11:20|797.3|796.7|797.4|796.8|797.4|796.8|797.3|796.7|0
1645175490000|2022-02-18 09:11:30|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1645175560000|2022-02-18 09:12:40|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|1
1645175580000|2022-02-18 09:13:00|797.5|796.9|797.5|796.9|797.5|796.9|797.4|796.8|0
1645175610000|2022-02-18 09:13:30|797.4|796.8|797.3|796.7|797.4|796.8|797.3|796.7|2
1645175630000|2022-02-18 09:13:50|797.2|796.6|797.9|797.3|797.9|797.3|797.2|796.6|8
1645175660000|2022-02-18 09:14:20|||||||||1
1645175710000|2022-02-18 09:15:10|797.1|796.5|797.3|796.7|797.4|796.8|797.1|796.5|10
1645175720000|2022-02-18 09:15:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1645175750000|2022-02-18 09:15:50|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|0
1645175760000|2022-02-18 09:16:00|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645175770000|2022-02-18 09:16:10|||||||||1
1645175820000|2022-02-18 09:17:00|797.5|796.9|797.4|796.8|797.5|796.9|797.4|796.8|0
1645175870000|2022-02-18 09:17:50|||||||||1
1645175880000|2022-02-18 09:18:00|797.5|796.9|797.5|796.9|797.5|796.9|797.5|796.9|2
1645175930000|2022-02-18 09:18:50|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|0
1645175990000|2022-02-18 09:19:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1645176000000|2022-02-18 09:20:00|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|1
1645176050000|2022-02-18 09:20:50|797.8|797.2|797.9|797.3|797.9|797.3|797.8|797.2|0
1645176070000|2022-02-18 09:21:10|||||||||2
1645176120000|2022-02-18 09:22:00|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|8
1645176240000|2022-02-18 09:24:00|798.3|797.7|798.2|797.6|798.3|797.7|798.2|797.6|1
1645176320000|2022-02-18 09:25:20|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|2
1645176360000|2022-02-18 09:26:00|||||||||2
1645176400000|2022-02-18 09:26:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|2
1645176420000|2022-02-18 09:27:00|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|6
1645176430000|2022-02-18 09:27:10|798.1|797.5|798.1|797.5|798.1|797.5|798.1|797.5|0
1645176450000|2022-02-18 09:27:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|1
1645176460000|2022-02-18 09:27:40|797.7|797.1|797.7|797.1|797.7|797.1|797.7|797.1|3
1645176470000|2022-02-18 09:27:50|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|5
1645176480000|2022-02-18 09:28:00|797.7|797.1|797.4|796.8|797.7|797.1|797.4|796.8|1
1645176490000|2022-02-18 09:28:10|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|1
1645176500000|2022-02-18 09:28:20|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|0
1645176560000|2022-02-18 09:29:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1645176580000|2022-02-18 09:29:40|797.1|796.5|797.1|796.5|797.1|796.5|797.1|796.5|1
1645176600000|2022-02-18 09:30:00|797.2|796.6|797.1|796.5|797.2|796.6|797.1|796.5|2
1645176620000|2022-02-18 09:30:20|797.2|796.6|797.2|796.6|797.2|796.6|797.2|796.6|0
1645176660000|2022-02-18 09:31:00|797.3|796.7|797.3|796.7|797.3|796.7|797.3|796.7|9
1645176730000|2022-02-18 09:32:10|||||||||1
1645176740000|2022-02-18 09:32:20|797.4|796.8|797.4|796.8|797.4|796.8|797.4|796.8|0
1645176750000|2022-02-18 09:32:30|||||||||4
1645176770000|2022-02-18 09:32:50|797.6|797|797.6|797|797.6|797|797.6|797|0
1645176820000|2022-02-18 09:33:40|797.9|797.3|797.8|797.2|797.9|797.3|797.8|797.2|0
1645176870000|2022-02-18 09:34:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645176900000|2022-02-18 09:35:00|797.8|797.2|797.6|797|797.8|797.2|797.6|797|1
1645176980000|2022-02-18 09:36:20|797.9|797.3|797.9|797.3|797.9|797.3|797.8|797.2|0
1645177020000|2022-02-18 09:37:00|||||||||1
1645177050000|2022-02-18 09:37:30|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645177060000|2022-02-18 09:37:40|797.9|797.3|798|797|798|797.3|797.9|797|0
1645177110000|2022-02-18 09:38:30|797.8|797.2|797.8|797.2|797.9|797.3|797.8|797.2|0
1645177120000|2022-02-18 09:38:40|797.9|797.3|797.9|797.3|797.9|797.3|797.8|797.2|0
1645177130000|2022-02-18 09:38:50|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|0
1645177170000|2022-02-18 09:39:30|797.9|797.3|797.9|797.3|797.9|797.3|797.9|797.3|0
1645177180000|2022-02-18 09:39:40|797.8|797.2|797.8|797.2|797.8|797.2|797.8|797.2|1
1645177260000|2022-02-18 09:41:00|798.5|797.9|798.5|797.9|798.5|797.9|798.4|797.8|3
1645177270000|2022-02-18 09:41:10|798.6|798|798.5|797.9|798.7|798.1|798.5|797.9|0
1645177280000|2022-02-18 09:41:20|798.6|798|798.6|798|798.6|798|798.6|798|0
1645177290000|2022-02-18 09:41:30|798.7|798.1|799|798.4|799.3|798.7|798.6|798|2
1645177380000|2022-02-18 09:43:00|799.1|798.5|799.1|798.5|799.1|798.5|799.1|798.5|0
1645177430000|2022-02-18 09:43:50|799.2|798.6|799.3|798.7|799.3|798.7|799.2|798.6|2
1645177440000|2022-02-18 09:44:00|799.4|798.8|799.3|798.7|799.4|798.8|799.3|798.7|3
1645177470000|2022-02-18 09:44:30|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|11
1645177480000|2022-02-18 09:44:40|799.6|799|799.7|799.1|799.7|799.1|799.6|799|3
1645177490000|2022-02-18 09:44:50|799.6|799|799.6|799|799.6|799|799.6|799|0
1645177500000|2022-02-18 09:45:00|799.4|798.8|799.6|799|799.6|799|799.4|798.8|4
1645177520000|2022-02-18 09:45:20|||||||||2
1645177540000|2022-02-18 09:45:40|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|1
1645177550000|2022-02-18 09:45:50|||||||||5
1645177560000|2022-02-18 09:46:00|799.6|799|799.7|799.1|799.7|799.1|799.6|799|2
1645177570000|2022-02-18 09:46:10|799.6|799|799.7|799.1|799.7|799.1|799.6|799|0
1645177580000|2022-02-18 09:46:20|799.6|799|799.7|799.1|799.7|799.1|799.6|799|0
1645177590000|2022-02-18 09:46:30|799.6|799|799.7|799.1|799.7|799.1|799.6|799|1
1645177620000|2022-02-18 09:47:00|799.6|799|799.6|799|799.6|799|799.6|799|0
1645177630000|2022-02-18 09:47:10|799.7|799.1|799.6|799|799.7|799.1|799.6|799|0
1645177670000|2022-02-18 09:47:50|799.4|798.8|799.4|798.8|799.4|798.8|799.4|798.8|0
1645177680000|2022-02-18 09:48:00|799.7|799.1|799.6|799|799.8|799.2|799.4|798.8|11
1645177690000|2022-02-18 09:48:10|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|1
1645177700000|2022-02-18 09:48:20|799.7|799.1|799.7|799.1|799.8|799.2|799.7|799.1|0
1645177720000|2022-02-18 09:48:40|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1645177760000|2022-02-18 09:49:20|799.9|799.3|799.8|799.2|799.9|799.3|799.8|799.2|0
1645177790000|2022-02-18 09:49:50|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1645177800000|2022-02-18 09:50:00|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1645177820000|2022-02-18 09:50:20|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645177830000|2022-02-18 09:50:30|799.6|799|799.6|799|799.6|799|799.6|799|0
1645177840000|2022-02-18 09:50:40|799.4|798.8|799.6|799|799.6|799|799.4|798.8|0
1645177850000|2022-02-18 09:50:50|799.7|799.1|799.4|798.8|799.7|799.1|799.4|798.8|0
1645177860000|2022-02-18 09:51:00|799.6|799|799.6|799|799.6|799|799.4|798.8|33
1645177870000|2022-02-18 09:51:10|||||||||1
1645177880000|2022-02-18 09:51:20|799.7|799.1|799.4|798.8|799.7|799.1|799.4|798.8|1
1645177900000|2022-02-18 09:51:40|799.3|798.7|799.3|798.7|799.3|798.7|799.3|798.7|2
1645177920000|2022-02-18 09:52:00|799.4|798.8|799.8|799.2|799.8|799.2|799.4|798.8|0
1645177980000|2022-02-18 09:53:00|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|6
1645177990000|2022-02-18 09:53:10|799.7|799.1|799.8|799.2|800|799.2|799.7|799|0
1645178000000|2022-02-18 09:53:20|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|0
1645178010000|2022-02-18 09:53:30|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|0
1645178030000|2022-02-18 09:53:50|799.6|799|799.6|799|799.6|799|799.6|799|0
1645178040000|2022-02-18 09:54:00|799.8|799.2|799.6|799|799.8|799.2|799.4|798.8|0
1645178050000|2022-02-18 09:54:10|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|0
1645178060000|2022-02-18 09:54:20|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1645178070000|2022-02-18 09:54:30|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645178100000|2022-02-18 09:55:00|799.4|798.8|799.6|799|799.6|799|799.4|798.8|0
1645178120000|2022-02-18 09:55:20|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645178140000|2022-02-18 09:55:40|799.8|799.2|799.5|798.9|799.8|799.2|799.5|798.9|6
1645178150000|2022-02-18 09:55:50|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|0
1645178210000|2022-02-18 09:56:50|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|1
1645178220000|2022-02-18 09:57:00|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|0
1645178230000|2022-02-18 09:57:10|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|0
1645178250000|2022-02-18 09:57:30|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1645178270000|2022-02-18 09:57:50|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|0
1645178280000|2022-02-18 09:58:00|799.9|799.3|799.8|799.2|799.9|799.3|799.8|799.2|7
1645178320000|2022-02-18 09:58:40|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1645178330000|2022-02-18 09:58:50|799.8|799.2|799.9|799.3|799.9|799.3|799.8|799.2|0
1645178380000|2022-02-18 09:59:40|799.8|799.2|799.7|799.1|799.8|799.2|799.7|799.1|2
1645178390000|2022-02-18 09:59:50|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1645178400000|2022-02-18 10:00:00|799.7|799.1|799.5|798.9|799.7|799.1|799.5|798.9|51
1645178410000|2022-02-18 10:00:10|||||||||2
1645178420000|2022-02-18 10:00:20|799.6|799|799.6|799|799.6|799|799.6|799|1
1645178440000|2022-02-18 10:00:40|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645178460000|2022-02-18 10:01:00|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|6
1645178530000|2022-02-18 10:02:10|800|799.4|800|799.4|800|799.4|800|799.4|0
1645178580000|2022-02-18 10:03:00|800.1|799.5|800.2|799.6|800.2|799.6|800.1|799.5|1
1645178600000|2022-02-18 10:03:20|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1645178640000|2022-02-18 10:04:00|800.2|799.6|799.9|799.3|800.2|799.6|799.9|799.3|9
1645178660000|2022-02-18 10:04:20|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|6
1645178690000|2022-02-18 10:04:50|800|799.4|800|799.4|800|799.4|800|799.4|0
1645178700000|2022-02-18 10:05:00|800.1|799.5|799.9|799.3|800.1|799.5|799.9|799.3|0
1645178720000|2022-02-18 10:05:20|800|799.4|800|799.4|800|799.4|800|799.4|0
1645178760000|2022-02-18 10:06:00|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1645178800000|2022-02-18 10:06:40|799.8|799.2|799.8|799.2|799.8|799.2|799.7|799.1|0
1645178880000|2022-02-18 10:08:00|799.7|799.1|799.7|799.1|799.8|799.2|799.7|799.1|9
1645178910000|2022-02-18 10:08:30|||||||||1
1645179000000|2022-02-18 10:10:00|||||||||5
1645179100000|2022-02-18 10:11:40|799.6|799|799.4|798.8|799.6|799|799.4|798.8|1
1645179110000|2022-02-18 10:11:50|||||||||1
1645179130000|2022-02-18 10:12:10|799.3|798.7|799.4|798.8|799.4|798.8|799.3|798.7|0
1645179150000|2022-02-18 10:12:30|799.3|798.7|799.4|798.8|799.4|798.8|799.3|798.7|0
1645179180000|2022-02-18 10:13:00|||||||||1
1645179190000|2022-02-18 10:13:10|799.7|799.1|799.6|799|799.7|799.1|799.5|798.9|3
1645179200000|2022-02-18 10:13:20|799.5|798.9|799.5|798.9|799.5|798.9|799.5|798.9|0
1645179220000|2022-02-18 10:13:40|799.6|799|799.5|798.9|799.6|799|799.5|798.9|0
1645179250000|2022-02-18 10:14:10|799.6|799|799.7|799.1|799.7|799.1|799.6|799|0
1645179260000|2022-02-18 10:14:20|||||||||1
1645179300000|2022-02-18 10:15:00|799.6|799|799.6|799|799.6|799|799.6|799|0
1645179340000|2022-02-18 10:15:40|799.7|799.1|799.7|799.1|799.7|799.1|799.6|799|0
1645179360000|2022-02-18 10:16:00|799.6|799|799.6|799|799.6|799|799.6|799|0
1645179380000|2022-02-18 10:16:20|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645179390000|2022-02-18 10:16:30|800|799.4|800|799.4|800|799.4|799.9|799.3|2
1645179430000|2022-02-18 10:17:10|||||||||1
1645179440000|2022-02-18 10:17:20|799.9|799.3|800.2|799.6|800.2|799.6|799.9|799.3|0
1645179480000|2022-02-18 10:18:00|799.9|799.3|800|799|800|799.4|799.7|799|2
1645179500000|2022-02-18 10:18:20|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|1
1645179510000|2022-02-18 10:18:30|800|799|799.8|799.2|800|799.2|799.8|799|0
1645179520000|2022-02-18 10:18:40|800|799|799.7|799.1|800|799.1|799.7|799|6
1645179530000|2022-02-18 10:18:50|800|799|800|799|800|799|800|799|0
1645179540000|2022-02-18 10:19:00|799.8|799.2|799.8|799.2|799.8|799.2|799.8|799.2|0
1645179570000|2022-02-18 10:19:30|799.7|799.1|799.8|799.2|799.8|799.2|799.7|799.1|0
1645179640000|2022-02-18 10:20:40|799.7|799.1|799.7|799.1|799.7|799.1|799.7|799.1|0
1645179660000|2022-02-18 10:21:00|799.8|799.2|800.1|799.5|800.1|799.5|799.8|799.2|4
1645179670000|2022-02-18 10:21:10|800.3|799.3|800.3|799.3|800.3|799.3|800.3|799.3|0
1645179770000|2022-02-18 10:22:50|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1645179780000|2022-02-18 10:23:00|800.2|799.6|800.3|799.3|800.3|799.6|800.2|799.3|0
1645179800000|2022-02-18 10:23:20|800.1|799.5|800.3|799.3|800.3|799.5|800.1|799.3|0
1645179810000|2022-02-18 10:23:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|0
1645179850000|2022-02-18 10:24:10|||||||||1
1645179920000|2022-02-18 10:25:20|799.9|799.3|799.9|799.3|799.9|799.3|799.9|799.3|0
1645180020000|2022-02-18 10:27:00|800.3|799.6|800.2|799.6|800.3|799.6|800.1|799.5|0
1645180080000|2022-02-18 10:28:00|800.3|799.3|800.3|799.3|800.3|799.3|800.3|799.3|0
1645180110000|2022-02-18 10:28:30|800.2|799.6|800.2|799.6|800.2|799.6|800.2|799.6|5
1645180120000|2022-02-18 10:28:40|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1645180140000|2022-02-18 10:29:00|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1645180190000|2022-02-18 10:29:50|800|799.4|800.1|799.5|800.1|799.5|800|799.4|0
1645180210000|2022-02-18 10:30:10|||||||||1
1645180220000|2022-02-18 10:30:20|||||||||4
1645180240000|2022-02-18 10:30:40|799.9|799.3|799.8|799.2|799.9|799.3|799.8|799.2|0
1645180250000|2022-02-18 10:30:50|800.1|799.5|800.1|799.5|800.1|799.5|800.1|799.5|0
1645180300000|2022-02-18 10:31:40|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1645180330000|2022-02-18 10:32:10|||||||||7
1645180340000|2022-02-18 10:32:20|||||||||1
1645180360000|2022-02-18 10:32:40|800.5|799.9|800.7|800.1|800.8|800.1|800.5|799.8|13
1645180370000|2022-02-18 10:32:50|800.9|800.3|801.1|800.5|801.1|800.5|800.9|800.3|11
1645180380000|2022-02-18 10:33:00|801.2|800.6|801|800|801.3|800.6|800.6|800|6
1645180390000|2022-02-18 10:33:10|800.8|800.2|800.4|799.8|800.8|800.2|800.3|799.7|13
1645180400000|2022-02-18 10:33:20|800.6|800|800.6|800|800.6|800|800.6|800|0
1645180420000|2022-02-18 10:33:40|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|10
1645180440000|2022-02-18 10:34:00|800.6|800|800.6|800|800.6|800|800.6|800|0
1645180450000|2022-02-18 10:34:10|800.8|800.2|800.9|800.3|800.9|800.3|800.8|800.2|1
1645180490000|2022-02-18 10:34:50|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1645180520000|2022-02-18 10:35:20||800.1||800.1||800.1||800.1|0
1645180530000|2022-02-18 10:35:30|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|0
1645180540000|2022-02-18 10:35:40|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1645180550000|2022-02-18 10:35:50|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|0
1645180560000|2022-02-18 10:36:00|800.7|800.1|800.6|800|800.8|800.2|800.6|800|2
1645180590000|2022-02-18 10:36:30|800.7|800.1|800.8|800.2|800.8|800.2|800.7|800.1|0
1645180620000|2022-02-18 10:37:00|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|0
1645180660000|2022-02-18 10:37:40|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|0
1645180680000|2022-02-18 10:38:00|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|0
1645180760000|2022-02-18 10:39:20|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|25
1645180770000|2022-02-18 10:39:30|800.6|800|800.6|800|800.6|800|800.6|800|27
1645180800000|2022-02-18 10:40:00|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|0
1645180830000|2022-02-18 10:40:30|800.6|800|800.6|800|800.6|800|800.6|800|0
1645180880000|2022-02-18 10:41:20|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1645180910000|2022-02-18 10:41:50|||||||||1
1645180960000|2022-02-18 10:42:40|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1645180990000|2022-02-18 10:43:10|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1645181020000|2022-02-18 10:43:40|800.6|800|800.6|800|800.6|800|800.6|800|0
1645181030000|2022-02-18 10:43:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1645181040000|2022-02-18 10:44:00|800.6|800|800.6|800|800.6|800|800.6|800|0
1645181090000|2022-02-18 10:44:50|800.5|799.9|800.4|799.8|800.6|800|800.4|799.8|5
1645181100000|2022-02-18 10:45:00|800.6|800|800.6|800|800.6|800|800.6|800|0
1645181110000|2022-02-18 10:45:10|||||||||6
1645181120000|2022-02-18 10:45:20|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|0
1645181130000|2022-02-18 10:45:30|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|0
1645181140000|2022-02-18 10:45:40|||||||||1
1645181160000|2022-02-18 10:46:00|801|800|800.7|800.1|801|800.1|800.7|800|0
1645181170000|2022-02-18 10:46:10|800.5|799.9|800.6|800|800.6|800|800.5|799.9|0
1645181200000|2022-02-18 10:46:40|800.5|799.9|800.6|800|800.6|800|800.5|799.9|0
1645181220000|2022-02-18 10:47:00|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1645181240000|2022-02-18 10:47:20|800.4|799.8|800.5|799.9|800.5|799.9|800.4|799.8|0
1645181250000|2022-02-18 10:47:30|800.6|800|800.6|800|800.6|800|800.6|800|0
1645181260000|2022-02-18 10:47:40|800.5|799.9|800.5|799.9|800.5|799.9|800.5|799.9|0
1645181280000|2022-02-18 10:48:00|800.6|800|800.5|799.9|800.6|800|800.5|799.9|0
1645181330000|2022-02-18 10:48:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|3
1645181340000|2022-02-18 10:49:00|800.6|800|800.5|799.9|800.6|800|800.5|799.9|1
1645181360000|2022-02-18 10:49:20|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1645181440000|2022-02-18 10:50:40|||||||||1
1645181450000|2022-02-18 10:50:50|800.6|800|800.6|800|800.6|800|800.6|800|1
1645181490000|2022-02-18 10:51:30|800.5|799.9|800.3|799.7|800.5|799.9|800.2|799.6|0
1645181520000|2022-02-18 10:52:00|||||||||1
1645181550000|2022-02-18 10:52:30|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1645181570000|2022-02-18 10:52:50|800.3|799.7|800.3|799.7|800.3|799.7|800.3|799.7|0
1645181610000|2022-02-18 10:53:30|800.4|799.8|800.3|799.7|800.4|799.8|800.3|799.7|0
1645181690000|2022-02-18 10:54:50|800.4|799.8|800.4|799.8|800.4|799.8|800.4|799.8|0
1645181700000|2022-02-18 10:55:00|800.6|800|800.6|800|800.6|800|800.6|800|0
1645181710000|2022-02-18 10:55:10|800.7|800.1|800.7|800.1|800.7|800.1|800.7|800.1|0
1645181720000|2022-02-18 10:55:20|800.8|800.2|800.9|800.3|800.9|800.3|800.8|800.2|9
1645181730000|2022-02-18 10:55:30|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|0
1645181860000|2022-02-18 10:57:40|||||||||1
1645181870000|2022-02-18 10:57:50|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|0
1645181920000|2022-02-18 10:58:40|||||||||3
1645181930000|2022-02-18 10:58:50|800.8|800.2|800.8|800.2|800.8|800.2|800.8|800.2|0
1645181960000|2022-02-18 10:59:20|800.9|800.3|800.8|800.2|800.9|800.3|800.8|800.2|2
1645182000000|2022-02-18 11:00:00|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|0
1645182020000|2022-02-18 11:00:20|||||||||1
1645182030000|2022-02-18 11:00:30|801.1|800.5|801|800.4|801.2|800.6|801|800.4|1
1645182050000|2022-02-18 11:00:50|801.2|800.6|801.1|800.5|801.2|800.6|801.1|800.5|0
1645182070000|2022-02-18 11:01:10|801|800.4|801|800.4|801|800.4|801|800.4|0
1645182120000|2022-02-18 11:02:00|800.8|800.2|801.1|800.5|801.1|800.5|800.8|800.2|0
1645182140000|2022-02-18 11:02:20|801|800.4|801|800.4|801|800.4|801|800.4|0
1645182180000|2022-02-18 11:03:00|800.9|800.3|801.1|800.5|801.1|800.5|800.9|800.3|0
1645182220000|2022-02-18 11:03:40|801|800.4|801|800.4|801|800.4|801|800.4|0
1645182240000|2022-02-18 11:04:00|801.1|800.5|801|800.4|801.1|800.5|801|800.4|1
1645182260000|2022-02-18 11:04:20|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|0
1645182280000|2022-02-18 11:04:40|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|10
1645182290000|2022-02-18 11:04:50|801.4|800.8|801.3|800.7|801.4|800.8|801.3|800.7|2
1645182360000|2022-02-18 11:06:00|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|1
1645182410000|2022-02-18 11:06:50|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645182420000|2022-02-18 11:07:00|801.3|800.7|801.3|800.7|801.3|800.7|801.2|800.6|0
1645182450000|2022-02-18 11:07:30|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645182460000|2022-02-18 11:07:40|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1645182480000|2022-02-18 11:08:00|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645182580000|2022-02-18 11:09:40|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|5
1645182660000|2022-02-18 11:11:00|801.4|800.8|801.4|800.8|801.4|800.8|801.3|800.7|0
1645182680000|2022-02-18 11:11:20|801.3|800.7|801.3|800.7|801.3|800.7|801.2|800.6|3
1645182720000|2022-02-18 11:12:00|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645182760000|2022-02-18 11:12:40|801.3|800.7|801.4|800.8|801.4|800.8|801.3|800.7|0
1645182770000|2022-02-18 11:12:50|801.3|800.7|801.4|800.8|801.4|800.8|801.3|800.7|7
1645182800000|2022-02-18 11:13:20|802.7|802.1|803|802.4|803.1|802.5|802.7|802.1|26
1645182810000|2022-02-18 11:13:30|803.1|802.5|803.3|802.7|803.4|802.8|803.1|802.5|8
1645182820000|2022-02-18 11:13:40|803.2|802.6|803.3|802.7|803.5|802.7|803.2|802.5|1
1645182830000|2022-02-18 11:13:50|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|0
1645182840000|2022-02-18 11:14:00|803.3|802.7|803.2|802.6|803.5|802.7|803.2|802.5|0
1645182850000|2022-02-18 11:14:10|802.9|802.3|802.8|802.2|802.9|802.3|802.8|802.2|0
1645182860000|2022-02-18 11:14:20|||||||||1
1645182870000|2022-02-18 11:14:30|802.6|802|802.7|802.1|802.7|802.1|802.6|802|1
1645182880000|2022-02-18 11:14:40|802.6|802|802.6|802|802.7|802.1|802.6|802|0
1645182890000|2022-02-18 11:14:50|803|802.2|802.8|802.2|803|802.2|802.8|802.2|3
1645182940000|2022-02-18 11:15:40|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|0
1645182980000|2022-02-18 11:16:20|802.6|802|802.6|802|802.6|802|802.6|802|0
1645183020000|2022-02-18 11:17:00|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|0
1645183130000|2022-02-18 11:18:50|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|1
1645183150000|2022-02-18 11:19:10|803.3|802.7|803.3|802.7|803.3|802.7|803.3|802.7|0
1645183160000|2022-02-18 11:19:20|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|0
1645183170000|2022-02-18 11:19:30|803.5|802.9|803.5|802.5|803.6|803|803.3|802.5|4
1645183180000|2022-02-18 11:19:40|802.9|802.3|803.3|802.7|803.5|802.7|802.9|802.3|0
1645183190000|2022-02-18 11:19:50|803.5|802.5|803.5|802.5|803.5|802.7|803.3|802.5|0
1645183200000|2022-02-18 11:20:00|803.3|802.7|803.5|802.5|803.5|802.7|803.3|802.5|0
1645183210000|2022-02-18 11:20:10|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|0
1645183230000|2022-02-18 11:20:30|||||||||1
1645183240000|2022-02-18 11:20:40|803|802.4|803.2|802.6|803.2|802.6|803|802.4|0
1645183260000|2022-02-18 11:21:00|802.9|802.3|802.7|802.1|802.9|802.3|802.6|802|4
1645183270000|2022-02-18 11:21:10|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|3
1645183280000|2022-02-18 11:21:20|802.7|802.1|802.6|802|802.7|802.1|802.6|802|0
1645183290000|2022-02-18 11:21:30|802.4|801.8|802.6|802|802.6|802|802.4|801.8|0
1645183430000|2022-02-18 11:23:50|||||||||1
1645183440000|2022-02-18 11:24:00|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|0
1645183450000|2022-02-18 11:24:10|802.6|802|802.6|802|802.6|802|802.6|802|0
1645183460000|2022-02-18 11:24:20|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|400
1645183470000|2022-02-18 11:24:30|802.9|802.3|802.8|802.2|802.9|802.3|802.8|802.2|0
1645183490000|2022-02-18 11:24:50|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|0
1645183560000|2022-02-18 11:26:00|802.6|802|802.6|802|802.6|802|802.6|802|0
1645183590000|2022-02-18 11:26:30|802.5|801.9|802.3|801.7|802.5|801.9|802.3|801.7|0
1645183600000|2022-02-18 11:26:40|||||||||2
1645183610000|2022-02-18 11:26:50|||||||||3
1645183630000|2022-02-18 11:27:10|802.5|801.5|802.2|801.6|802.5|801.7|802.1|801.5|0
1645183640000|2022-02-18 11:27:20|||||||||1
1645183650000|2022-02-18 11:27:30|802.5|801.9|802.6|802|802.6|802|802.5|801.9|1
1645183660000|2022-02-18 11:27:40|802.5|801.9|802.6|802|802.6|802|802.5|801.9|0
1645183680000|2022-02-18 11:28:00|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|0
1645183700000|2022-02-18 11:28:20|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|0
1645183730000|2022-02-18 11:28:50|||||||||1
1645183750000|2022-02-18 11:29:10|802.8|802.2|802.6|802|802.8|802.2|802.6|802|0
1645183760000|2022-02-18 11:29:20|||||||||1
1645183790000|2022-02-18 11:29:50|802.7|802.1|802.6|802|802.7|802.1|802.6|802|1
1645183850000|2022-02-18 11:30:50|802.8|801.8|802.3|801.7|802.8|801.8|802.3|801.7|0
1645183860000|2022-02-18 11:31:00|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645183910000|2022-02-18 11:31:50|802.1|801.5|802.2|801.6|802.2|801.6|802.1|801.5|3
1645183920000|2022-02-18 11:32:00|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1645183930000|2022-02-18 11:32:10|802.5|801.9|802.5|801.9|802.5|801.9|802.5|801.9|0
1645183940000|2022-02-18 11:32:20|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1645183950000|2022-02-18 11:32:30|||||||||1
1645183960000|2022-02-18 11:32:40|802.5|801.9|802.3|801.7|802.5|801.9|802.3|801.7|1
1645183970000|2022-02-18 11:32:50|802|801.4|802|801.4|802|801.4|802|801.4|3
1645183990000|2022-02-18 11:33:10|||||||||1
1645184000000|2022-02-18 11:33:20|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1645184020000|2022-02-18 11:33:40|802|801.4|801.8|801.2|802|801.4|801.8|801.2|1
1645184030000|2022-02-18 11:33:50|802|801.4|802|801.4|802|801.4|802|801.4|0
1645184040000|2022-02-18 11:34:00|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|2
1645184110000|2022-02-18 11:35:10|802|801.4|802|801.4|802|801.4|802|801.4|0
1645184120000|2022-02-18 11:35:20|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|4
1645184140000|2022-02-18 11:35:40|802|801.4|802|801.4|802|801.4|802|801.4|0
1645184180000|2022-02-18 11:36:20|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|0
1645184200000|2022-02-18 11:36:40|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|1
1645184230000|2022-02-18 11:37:10|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|1
1645184270000|2022-02-18 11:37:50|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1645184280000|2022-02-18 11:38:00|801.8|801.2|801.8|801.2|802|801.4|801.8|801.2|0
1645184330000|2022-02-18 11:38:50|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1645184350000|2022-02-18 11:39:10|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1645184380000|2022-02-18 11:39:40|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|1
1645184400000|2022-02-18 11:40:00|802|801.4|802|801.4|802.1|801.5|802|801.4|0
1645184450000|2022-02-18 11:40:50|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1645184470000|2022-02-18 11:41:10|802|801.4|802|801.4|802|801.4|802|801.4|0
1645184510000|2022-02-18 11:41:50|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1645184520000|2022-02-18 11:42:00|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|0
1645184540000|2022-02-18 11:42:20|802|801.4|802|801.4|802|801.4|802|801.4|0
1645184590000|2022-02-18 11:43:10|||||||||1
1645184600000|2022-02-18 11:43:20|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|2
1645184610000|2022-02-18 11:43:30|801.7|801.1|801.5|800.5|801.7|801.1|801.5|800.5|6
1645184620000|2022-02-18 11:43:40|801.3|800.7|801.5|800.5|801.5|800.7|801.3|800.5|0
1645184630000|2022-02-18 11:43:50|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645184680000|2022-02-18 11:44:40|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|2
1645184700000|2022-02-18 11:45:00|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1645184710000|2022-02-18 11:45:10|801.6|801|801.5|800.5|801.6|801|801.3|800.5|0
1645184750000|2022-02-18 11:45:50|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1645184760000|2022-02-18 11:46:00|801.5|800.5|801.5|800.9|801.5|800.9|801.3|800.5|0
1645184780000|2022-02-18 11:46:20|801.6|801|801.6|801|801.6|801|801.6|801|0
1645184790000|2022-02-18 11:46:30|801.5|800.9|801.3|800.7|801.5|800.9|801.3|800.7|0
1645184860000|2022-02-18 11:47:40|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645184870000|2022-02-18 11:47:50|801.3|800.7|801.5|800.5|801.5|800.7|801.3|800.5|0
1645184880000|2022-02-18 11:48:00|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1645184900000|2022-02-18 11:48:20|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645184930000|2022-02-18 11:48:50|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|3
1645185000000|2022-02-18 11:50:00|801.6|801|801.6|801|801.6|801|801.6|801|0
1645185150000|2022-02-18 11:52:30|801.7|801.1|801.8|801.2|801.8|801.2|801.7|801.1|29
1645185200000|2022-02-18 11:53:20|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1645185210000|2022-02-18 11:53:30|801.8|801.2|801.7|801.1|801.8|801.2|801.6|801|1
1645185240000|2022-02-18 11:54:00|801.8|801.2|801.6|801|801.8|801.2|801.6|801|1
1645185290000|2022-02-18 11:54:50|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1645185330000|2022-02-18 11:55:30|802|801|801.7|801.1|802|801.1|801.7|801|0
1645185340000|2022-02-18 11:55:40|801.8|800.8|801.8|800.8|801.8|800.8|801.8|800.8|0
1645185360000|2022-02-18 11:56:00|801.6|801|801.6|801|801.6|801|801.6|801|0
1645185380000|2022-02-18 11:56:20|801.8|800.8|801.8|800.8|801.8|800.8|801.8|800.8|0
1645185440000|2022-02-18 11:57:20|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1645185470000|2022-02-18 11:57:50|801.8|800.8|801.5|800.9|801.8|800.9|801.5|800.8|0
1645185480000|2022-02-18 11:58:00|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1645185490000|2022-02-18 11:58:10|801.8|800.8|801.8|800.8|801.8|800.8|801.8|800.8|0
1645185510000|2022-02-18 11:58:30|801.5|800.9|801.5|800.9|801.5|800.9|801.5|800.9|0
1645185520000|2022-02-18 11:58:40|801.8|800.8|801.8|800.8|801.8|800.8|801.8|800.8|0
1645185540000|2022-02-18 11:59:00|||||||||1
1645185620000|2022-02-18 12:00:20|801.6|801|801.7|801.1|801.7|801.1|801.6|801|0
1645185650000|2022-02-18 12:00:50|801.6|801|801.6|801|801.6|801|801.6|801|0
1645185660000|2022-02-18 12:01:00|||||||||1
1645185670000|2022-02-18 12:01:10|801.8|800.8|801.8|800.8|801.8|800.8|801.8|800.8|0
1645185680000|2022-02-18 12:01:20|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1645185700000|2022-02-18 12:01:40|801.8|800.8|801.8|800.8|801.8|800.8|801.8|800.8|0
1645185720000|2022-02-18 12:02:00|801.6|801|801.6|801|801.6|801|801.6|801|0
1645185740000|2022-02-18 12:02:20|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645185750000|2022-02-18 12:02:30|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|1
1645185770000|2022-02-18 12:02:50|801.6|801|801.6|801|801.6|801|801.6|801|0
1645185940000|2022-02-18 12:05:40|801.7|801.1|801.7|801.1|801.7|801.1|801.7|801.1|0
1645185950000|2022-02-18 12:05:50|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1645186040000|2022-02-18 12:07:20|801.6|801|801.6|801|801.6|801|801.6|801|0
1645186110000|2022-02-18 12:08:30|801.8|800.8|801.7|801.1|801.8|801.1|801.6|800.8|89
1645186120000|2022-02-18 12:08:40|801.6|801|801.6|801|801.6|801|801.6|801|0
1645186140000|2022-02-18 12:09:00|801.7|801.1|802|801|802|801.1|801.7|801|0
1645186200000|2022-02-18 12:10:00|801.9|801.3|801.8|801.2|801.9|801.3|801.8|801.2|0
1645186230000|2022-02-18 12:10:30|802|801|802|801|802|801|802|801|0
1645186250000|2022-02-18 12:10:50|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1645186280000|2022-02-18 12:11:20|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1645186290000|2022-02-18 12:11:30|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1645186320000|2022-02-18 12:12:00|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|3
1645186350000|2022-02-18 12:12:30|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1645186370000|2022-02-18 12:12:50|801.4|800.8|801.3|800.7|801.4|800.8|801.3|800.7|0
1645186380000|2022-02-18 12:13:00|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645186390000|2022-02-18 12:13:10|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645186420000|2022-02-18 12:13:40|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645186430000|2022-02-18 12:13:50|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|1
1645186530000|2022-02-18 12:15:30|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645186550000|2022-02-18 12:15:50|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1645186560000|2022-02-18 12:16:00|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645186570000|2022-02-18 12:16:10|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|1
1645186590000|2022-02-18 12:16:30|800.9|800.3|800.9|800.3|800.9|800.3|800.9|800.3|0
1645186600000|2022-02-18 12:16:40|801.1|800.5|801.1|800.5|801.1|800.5|801.1|800.5|1
1645186680000|2022-02-18 12:18:00|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|0
1645186700000|2022-02-18 12:18:20|801.2|800.6|801.2|800.6|801.2|800.6|801.2|800.6|0
1645186800000|2022-02-18 12:20:00|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|1
1645186810000|2022-02-18 12:20:10|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1645186880000|2022-02-18 12:21:20|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645186920000|2022-02-18 12:22:00|801.6|801|801.4|800.8|801.6|801|801.4|800.8|0
1645186980000|2022-02-18 12:23:00|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1645187100000|2022-02-18 12:25:00|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645187130000|2022-02-18 12:25:30|801.3|800.7|801.4|800.8|801.4|800.8|801.3|800.7|1
1645187160000|2022-02-18 12:26:00|801.3|800.7|801.2|800.6|801.3|800.7|801.2|800.6|0
1645187240000|2022-02-18 12:27:20|||||||||1
1645187290000|2022-02-18 12:28:10|801.4|800.8|801.6|801|801.6|801|801.4|800.8|2
1645187310000|2022-02-18 12:28:30|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645187370000|2022-02-18 12:29:30|801.5|800.5|801.5|800.5|801.5|800.5|801.5|800.5|0
1645187400000|2022-02-18 12:30:00|801.4|800.8|801.4|800.8|801.4|800.8|801.4|800.8|0
1645187410000|2022-02-18 12:30:10|||||||||1
1645187460000|2022-02-18 12:31:00|801.3|800.7|801.3|800.7|801.3|800.7|801.3|800.7|0
1645187520000|2022-02-18 12:32:00|801.4|800.8|801.9|801.3|801.9|801.3|801.4|800.8|2
1645187530000|2022-02-18 12:32:10|801.6|801|801.6|801|801.6|801|801.6|801|7
1645187580000|2022-02-18 12:33:00|801.7|801.1|801.9|801.3|801.9|801.3|801.7|801.1|0
1645187600000|2022-02-18 12:33:20|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|3
1645187630000|2022-02-18 12:33:50|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1645187640000|2022-02-18 12:34:00|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1645187680000|2022-02-18 12:34:40|802.2|801.6|802.3|801.7|802.3|801.7|802.2|801.6|2
1645187700000|2022-02-18 12:35:00|802.2|801.6|802.3|801.7|802.3|801.7|802.2|801.6|0
1645187720000|2022-02-18 12:35:20|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|1
1645187730000|2022-02-18 12:35:30|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1645187820000|2022-02-18 12:37:00|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1645187830000|2022-02-18 12:37:10|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|1
1645187850000|2022-02-18 12:37:30|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|1
1645187910000|2022-02-18 12:38:30|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645187920000|2022-02-18 12:38:40|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|18
1645187930000|2022-02-18 12:38:50|||||||||1
1645188010000|2022-02-18 12:40:10|||||||||1
1645188060000|2022-02-18 12:41:00|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|1
1645188120000|2022-02-18 12:42:00|802.2|801.6|801.9|801.3|802.2|801.6|801.9|801.3|0
1645188160000|2022-02-18 12:42:40|802.1|801.5|802.3|801.7|802.3|801.7|802.1|801.5|0
1645188200000|2022-02-18 12:43:20|||||||||1
1645188210000|2022-02-18 12:43:30|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645188230000|2022-02-18 12:43:50|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|9
1645188270000|2022-02-18 12:44:30|||||||||2
1645188280000|2022-02-18 12:44:40|802|801.4|802.1|801.5|802.1|801.5|802|801.4|0
1645188300000|2022-02-18 12:45:00|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|4
1645188310000|2022-02-18 12:45:10|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1645188330000|2022-02-18 12:45:30|802.6|802|802.6|802|802.6|802|802.6|802|6
1645188380000|2022-02-18 12:46:20|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|1
1645188400000|2022-02-18 12:46:40|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645188440000|2022-02-18 12:47:20|802.1|801.5|802.1|801.5|802.1|801.5|801.9|801.3|3
1645188500000|2022-02-18 12:48:20|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|2
1645188510000|2022-02-18 12:48:30|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|0
1645188520000|2022-02-18 12:48:40|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645188580000|2022-02-18 12:49:40|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|11
1645188630000|2022-02-18 12:50:30|801.8|801.2|802.1|801.5|802.1|801.5|801.8|801.2|0
1645188640000|2022-02-18 12:50:40|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|8
1645188650000|2022-02-18 12:50:50|802.2|801.6|802.3|801.7|802.5|801.7|802.2|801.5|0
1645188690000|2022-02-18 12:51:30|802.4|801.8|802.4|801.8|802.4|801.8|802.4|801.8|0
1645188710000|2022-02-18 12:51:50|802.3|801.7|802.2|801.6|802.3|801.7|802.2|801.6|0
1645188720000|2022-02-18 12:52:00|||||||||1
1645188730000|2022-02-18 12:52:10|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|0
1645188800000|2022-02-18 12:53:20|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1645188810000|2022-02-18 12:53:30|801.8|801.2|801.8|801.2|801.9|801.3|801.8|801.2|2
1645188840000|2022-02-18 12:54:00|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1645188880000|2022-02-18 12:54:40|801.8|801.2|801.8|801.2|801.8|801.2|801.8|801.2|0
1645188890000|2022-02-18 12:54:50|||||||||1
1645188900000|2022-02-18 12:55:00|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1645188950000|2022-02-18 12:55:50|||||||||1
1645188960000|2022-02-18 12:56:00|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|0
1645188990000|2022-02-18 12:56:30|||||||||1
1645189000000|2022-02-18 12:56:40|||||||||1
1645189020000|2022-02-18 12:57:00|||||||||1
1645189030000|2022-02-18 12:57:10|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1645189070000|2022-02-18 12:57:50|801.8|801.2|801.7|801.1|801.8|801.2|801.7|801.1|6
1645189080000|2022-02-18 12:58:00|801.6|801|801.8|801.2|801.8|801.2|801.6|801|1
1645189160000|2022-02-18 12:59:20|||||||||6
1645189170000|2022-02-18 12:59:30|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|0
1645189200000|2022-02-18 13:00:00|802.2|801.6|802.3|801.7|802.3|801.7|802.2|801.6|1
1645189230000|2022-02-18 13:00:30|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645189240000|2022-02-18 13:00:40|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|0
1645189270000|2022-02-18 13:01:10|801.9|801.3|801.9|801.3|801.9|801.3|801.9|801.3|1
1645189310000|2022-02-18 13:01:50|802.1|801.5|802.1|801.5|802.2|801.6|802.1|801.5|0
1645189320000|2022-02-18 13:02:00|||||||||1
1645189360000|2022-02-18 13:02:40|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645189500000|2022-02-18 13:05:00|802.1|801.5|802.1|801.5|802.1|801.5|802.1|801.5|0
1645189510000|2022-02-18 13:05:10|802.2|801.6|802.2|801.6|802.2|801.6|802.2|801.6|0
1645189520000|2022-02-18 13:05:20|802.3|801.7|802.3|801.7|802.3|801.7|802.3|801.7|0
1645189530000|2022-02-18 13:05:30|802.7|802.1|802.8|802.2|802.8|802.2|802.7|802.1|1
1645189540000|2022-02-18 13:05:40|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|0
1645189550000|2022-02-18 13:05:50|803.1|802.5|802.9|802.3|803.1|802.5|802.9|802.3|0
1645189560000|2022-02-18 13:06:00|802.8|802.2|802.9|802.3|802.9|802.3|802.8|802.2|1
1645189590000|2022-02-18 13:06:30|803.1|802.5|802.9|802.3|803.1|802.5|802.9|802.3|0
1645189620000|2022-02-18 13:07:00|802.7|802.1|802.7|802.1|802.7|802.1|802.7|802.1|0
1645189630000|2022-02-18 13:07:10|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|6
1645189670000|2022-02-18 13:07:50|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|0
1645189680000|2022-02-18 13:08:00|802.9|802.3|802.7|802.1|802.9|802.3|802.7|802.1|0
1645189720000|2022-02-18 13:08:40|802.6|802|802.7|802.1|802.7|802.1|802.6|802|0
1645189730000|2022-02-18 13:08:50|802.6|802|802.6|802|802.6|802|802.6|802|0
1645189740000|2022-02-18 13:09:00|802.7|802.1|802.4|801.8|802.7|802.1|802.4|801.8|2
1645189750000|2022-02-18 13:09:10|802.3|801.7|802.4|801.8|802.4|801.8|802.3|801.7|0
1645189790000|2022-02-18 13:09:50|803.1|802.5|802.7|802.1|803.1|802.5|802.7|802.1|9
1645189800000|2022-02-18 13:10:00|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|0
1645189810000|2022-02-18 13:10:10|802.7|802.1|802.4|801.8|802.7|802.1|802.4|801.8|0
1645189820000|2022-02-18 13:10:20|802.8|802.2|802.6|802|803|802.2|802.6|802|20
1645189840000|2022-02-18 13:10:40|802.7|802.1|802.6|802|802.7|802.1|802.6|802|4
1645189860000|2022-02-18 13:11:00|802.8|801.8|802.4|801.8|802.8|802|802.4|801.8|0
1645189870000|2022-02-18 13:11:10|802.7|802.1|802.8|802.2|803.1|802.5|802.7|802|1
1645189880000|2022-02-18 13:11:20|803.2|802.6|803.3|802.3|803.4|802.6|803.1|802.3|5
1645189890000|2022-02-18 13:11:30|803.1|802.5|802.9|802.3|803.1|802.5|802.9|802.3|0
1645189900000|2022-02-18 13:11:40|802.8|802.2|802.8|802.2|802.8|802.2|802.8|802.2|0
1645189910000|2022-02-18 13:11:50|802.9|802.3|802.9|802.3|802.9|802.3|802.9|802.3|7
1645189920000|2022-02-18 13:12:00|803.2|802.6|803.2|802.6|803.2|802.6|803.2|802.6|0
1645189930000|2022-02-18 13:12:10|803.1|802.5|802.8|802.2|803.3|802.5|802.8|802.2|2
1645189940000|2022-02-18 13:12:20|802.9|802.3|802.8|802.2|802.9|802.3|802.8|802.2|0
1645189950000|2022-02-18 13:12:30|802.9|802.3|802.9|802.3|802.9|802.3|802.8|802.2|0
1645189980000|2022-02-18 13:13:00|803.1|802.5|803.1|802.5|803.1|802.5|803.1|802.5|6
1645189990000|2022-02-18 13:13:10|803.4|802.8|803.4|802.8|803.4|802.8|803.4|802.8|4
1645190000000|2022-02-18 13:13:20|803.7|803.1|803.7|803.1|803.8|803.2|803.7|803.1|5
1645190040000|2022-02-18 13:14:00|803.6|803|803.6|803|803.6|803|803.4|802.8|0
1645190060000|2022-02-18 13:14:20|803.7|803.1|803.6|803|803.7|803.1|803.6|803|0
1645190090000|2022-02-18 13:14:50|803.8|803.2|803.9|803.3|803.9|803.3|803.8|803.2|5
1645190100000|2022-02-18 13:15:00|803.8|803.2|803.9|803.3|803.9|803.3|803.8|803.2|0
1645190110000|2022-02-18 13:15:10|803.8|803.2|804.1|803.5|804.2|803.6|803.8|803.2|14
1645190120000|2022-02-18 13:15:20|803.9|803.3|803.9|803.3|803.9|803.3|803.9|803.3|0
1645190140000|2022-02-18 13:15:40|804.1|803.5|804.2|803.6|804.2|803.6|804.1|803.5|3
1645190150000|2022-02-18 13:15:50|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|0
1645190170000|2022-02-18 13:16:10|803.9|803.3|804.2|803.6|804.2|803.6|803.8|803.2|1
1645190180000|2022-02-18 13:16:20|804.1|803.5|804.1|803.5|804.1|803.5|804.1|803.5|0
1645190190000|2022-02-18 13:16:30|803.9|803.3|804.1|803.5|804.1|803.5|803.9|803.3|1
1645190200000|2022-02-18 13:16:40|804.2|803.6|804.1|803.5|804.2|803.6|804.1|803.5|19
1645190220000|2022-02-18 13:17:00|||||||||28
1645190230000|2022-02-18 13:17:10|804.2|803.6|804.1|803.5|804.2|803.6|803.9|803.3|11
1645190240000|2022-02-18 13:17:20|803.9|803.3|804.1|803.5|804.1|803.5|803.9|803.3|0
1645190250000|2022-02-18 13:17:30|803.9|803.3|805.1|804.5|805.2|804.6|803.9|803.3|38
1645190260000|2022-02-18 13:17:40|804.8|804.2|804.8|804.2|804.8|804.2|804.8|804.2|2
1645190270000|2022-02-18 13:17:50|805.2|804.6|805.2|804.6|805.2|804.6|805.2|804.6|10
1645190280000|2022-02-18 13:18:00|804.9|804.3|805.1|804.5|805.3|804.6|804.9|804.3|4
1645190290000|2022-02-18 13:18:10|804.9|804.3|805.1|804.5|805.1|804.5|804.9|804.3|0
1645190300000|2022-02-18 13:18:20|805.7|805.1|805.2|804.6|805.7|805.1|805.2|804.6|5
1645190310000|2022-02-18 13:18:30|805.7|805.1|805.6|805|805.7|805.1|805.6|805|22
1645190330000|2022-02-18 13:18:50|805.7|805.1|805.6|805|805.7|805.1|805.4|804.8|19
1645190340000|2022-02-18 13:19:00|||||||||1
1645190360000|2022-02-18 13:19:20|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|0
1645190370000|2022-02-18 13:19:30|805.3|804.7|805.7|805.1|805.7|805.1|805.2|804.6|17
1645190380000|2022-02-18 13:19:40|||||||||5
1645190400000|2022-02-18 13:20:00|||||||||6
1645190410000|2022-02-18 13:20:10|||||||||1
1645190420000|2022-02-18 13:20:20|||||||||4
1645190430000|2022-02-18 13:20:30|805.6|805|805.6|805|805.6|805|805.6|805|1
1645190440000|2022-02-18 13:20:40|805.4|804.8|805.4|804.8|805.4|804.8|805.2|804.6|9
1645190450000|2022-02-18 13:20:50|805.7|805.1|805.6|805|805.7|805.1|805.5|804.9|4
1645190460000|2022-02-18 13:21:00|805.5|804.5|805.5|804.5|805.5|804.5|805.5|804.5|4
1645190470000|2022-02-18 13:21:10|805.3|804.7|805.3|804.3|805.3|804.7|805.2|804.3|0
1645190490000|2022-02-18 13:21:30|805.1|804.5|805.1|804.5|805.1|804.5|805.1|804.5|0
1645190510000|2022-02-18 13:21:50|805.2|804.6|804.9|804.3|805.2|804.6|804.9|804.3|1
1645190530000|2022-02-18 13:22:10|805.1|804.5|805.2|804.6|805.2|804.6|805.1|804.5|2
1645190550000|2022-02-18 13:22:30|||||||||6
1645190580000|2022-02-18 13:23:00|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|4
1645190590000|2022-02-18 13:23:10|805.7|805.1|805.7|805.1|805.7|805.1|805.7|805.1|9
1645190600000|2022-02-18 13:23:20|||||||||21
1645190610000|2022-02-18 13:23:30|805.8|805.2|805.8|805.2|805.8|805.2|805.8|805.2|19
1645190620000|2022-02-18 13:23:40|805.7|805.1|805.7|805.1|805.7|805.1|805.7|805.1|0
1645190630000|2022-02-18 13:23:50|||||||||1
1645190650000|2022-02-18 13:24:10|||||||||6
1645190660000|2022-02-18 13:24:20|||||||||1
1645190670000|2022-02-18 13:24:30|||||||||2
1645190680000|2022-02-18 13:24:40|||||||||19
1645190690000|2022-02-18 13:24:50|805.4|804.8|805.4|804.8|805.4|804.8|805.4|804.8|5
1645190710000|2022-02-18 13:25:10|804.8|804.2|804.8|804.2|804.8|804.2|804.8|804.2|8
1645190740000|2022-02-18 13:25:40|805.1|804.5|805.1|804.5|805.1|804.5|805.1|804.5|1
1645190750000|2022-02-18 13:25:50|804.9|804.3|805.1|804.5|805.1|804.5|804.9|804.3|0
1645190760000|2022-02-18 13:26:00|804.9|804.3|804.8|804.2|804.9|804.3|804.8|804.2|0
1645190770000|2022-02-18 13:26:10|804.7|804.1|805.4|804.8|805.4|804.8|804.7|804.1|20
1645190790000|2022-02-18 13:26:30|805.2|804.6|805.9|805.3|805.9|805.3|805.2|804.6|13
1645190800000|2022-02-18 13:26:40|806.4|805.8|806.4|805.8|806.4|805.8|806.3|805.7|0
1645190810000|2022-02-18 13:26:50|806.6|806|806.7|806.1|806.7|806.1|806.4|805.8|10
1645190820000|2022-02-18 13:27:00|806.4|805.8|807.1|806.5|807.2|806.6|806.4|805.8|6
1645190830000|2022-02-18 13:27:10|806.9|806.3|806.7|806.1|807.1|806.5|806.7|806.1|9
1645190840000|2022-02-18 13:27:20|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|3
1645190850000|2022-02-18 13:27:30|806.9|806.3|806.9|806.3|807.1|806.5|806.8|806.2|9
1645190860000|2022-02-18 13:27:40|806.8|806.2|806.9|806.3|806.9|806.3|806.8|806.2|5
1645190870000|2022-02-18 13:27:50|806.8|806.2|806.9|806.3|806.9|806.3|806.8|806.2|9
1645190880000|2022-02-18 13:28:00|806.8|806.2|806.4|805.8|806.8|806.2|806.4|805.8|3
1645190890000|2022-02-18 13:28:10|806.5|805.9|806.6|806|806.6|806|806.5|805.9|5
1645190900000|2022-02-18 13:28:20|806.7|806.1|806.6|806|806.7|806.1|806.4|805.8|3
1645190910000|2022-02-18 13:28:30|||||||||1
1645190920000|2022-02-18 13:28:40|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|1
1645190930000|2022-02-18 13:28:50|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|9
1645190940000|2022-02-18 13:29:00|806.8|806.2|806.7|806.1|806.8|806.2|806.7|806.1|4
1645190950000|2022-02-18 13:29:10|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|5
1645190960000|2022-02-18 13:29:20|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1645190970000|2022-02-18 13:29:30|807.1|806.5|807.2|806.6|807.2|806.6|807.1|806.5|1
1645190980000|2022-02-18 13:29:40|807.3|806.7|807.3|806.7|807.3|806.7|807.1|806.5|1
1645190990000|2022-02-18 13:29:50|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|1
1645191000000|2022-02-18 13:30:00|807.3|806.7|807.1|806.5|807.3|806.7|807.1|806.5|2
1645191010000|2022-02-18 13:30:10|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|5
1645191020000|2022-02-18 13:30:20|806.7|806.1|806.8|806.2|806.8|806.2|806.7|806.1|18
1645191030000|2022-02-18 13:30:30|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|2
1645191050000|2022-02-18 13:30:50|806.8|806.2|806.8|806.2|806.8|806.2|806.8|806.2|0
1645191070000|2022-02-18 13:31:10|806.7|806.1|806.8|806.2|806.9|806.3|806.7|806.1|2
1645191090000|2022-02-18 13:31:30|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|6
1645191120000|2022-02-18 13:32:00|806.9|806.3|806.9|806.3|806.9|806.3|806.9|806.3|0
1645191130000|2022-02-18 13:32:10|807.1|806.5|807.1|806.5|807.2|806.6|807.1|806.5|2
1645191140000|2022-02-18 13:32:20|807.2|806.6|807.3|806.7|807.3|806.7|807.2|806.6|1
1645191150000|2022-02-18 13:32:30|807.4|806.8|807.6|807|807.6|807|807.4|806.8|0
1645191160000|2022-02-18 13:32:40|807.8|807.2|807.6|807|807.8|807.2|807.6|807|2
1645191170000|2022-02-18 13:32:50|||||||||30
1645191180000|2022-02-18 13:33:00|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|0
1645191210000|2022-02-18 13:33:30|807.6|807|807.5|806.5|807.6|807|807.4|806.5|1
1645191220000|2022-02-18 13:33:40|807.4|806.8|807.8|806.8|807.8|807|807.4|806.8|0
1645191230000|2022-02-18 13:33:50|807.5|806.9|807.8|807.2|808|807.2|807.4|806.8|15
1645191240000|2022-02-18 13:34:00|807.7|807.1|808|807|808|807.1|807.6|806.8|1
1645191260000|2022-02-18 13:34:20|807.8|807.2|808.4|807.8|808.4|807.8|807.8|807.2|47
1645191270000|2022-02-18 13:34:30|808.7|808.1|808.4|807.8|808.7|808.1|808.3|807.7|16
1645191280000|2022-02-18 13:34:40|808.5|807.5|808.5|807.5|808.5|807.5|808.5|807.5|0
1645191290000|2022-02-18 13:34:50|808.3|807.7|807.7|807.1|808.3|807.7|807.7|807.1|1
1645191300000|2022-02-18 13:35:00|807.5|806.9|807.3|806.7|807.5|806.9|807.3|806.7|4
1645191310000|2022-02-18 13:35:10|807.5|806.9|807.4|806.8|807.5|806.9|807.4|806.8|5
1645191320000|2022-02-18 13:35:20|807.3|806.7|807.4|806.8|807.4|806.8|807.3|806.7|5
1645191330000|2022-02-18 13:35:30|807.6|807|807.7|807.1|807.7|807.1|807.6|807|0
1645191360000|2022-02-18 13:36:00|807.8|807.2|807.6|807|807.8|807.2|807.6|807|5
1645191370000|2022-02-18 13:36:10|807.7|807.1|807.6|807|807.7|807.1|807.6|807|2
1645191390000|2022-02-18 13:36:30|807.5|806.9|807.8|807.2|807.9|807.3|807.5|806.9|5
1645191400000|2022-02-18 13:36:40|807.9|807.3|807.7|807.1|807.9|807.3|807.7|807.1|1
1645191410000|2022-02-18 13:36:50|807.4|806.8|807.2|806.6|807.4|806.8|807.1|806.5|11
1645191420000|2022-02-18 13:37:00|807.1|806.5|807.1|806.5|807.1|806.5|807.1|806.5|0
1645191430000|2022-02-18 13:37:10|807.2|806.6|807.4|806.8|807.4|806.8|807.2|806.6|1
1645191440000|2022-02-18 13:37:20|807.6|807|807.6|807|807.6|807|807.6|807|0
1645191450000|2022-02-18 13:37:30|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|3
1645191460000|2022-02-18 13:37:40|||||||||1
1645191470000|2022-02-18 13:37:50|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|0
1645191480000|2022-02-18 13:38:00|807.5|806.9|807.5|806.9|807.5|806.9|807.5|806.9|1
1645191490000|2022-02-18 13:38:10|807.4|806.8|807.5|806.9|807.5|806.9|807.4|806.8|0
1645191510000|2022-02-18 13:38:30|807.4|806.8|807.4|806.8|807.4|806.8|807.4|806.8|1
1645191520000|2022-02-18 13:38:40|||||||||4
1645191580000|2022-02-18 13:39:40|807.3|806.7|807.3|806.7|807.3|806.7|807.3|806.7|2
1645191590000|2022-02-18 13:39:50|807.2|806.6|807.2|806.6|807.3|806.7|807.2|806.6|2
1645191600000|2022-02-18 13:40:00|807.3|806.7|807.3|806.7|807.4|806.8|807.3|806.7|1
1645191610000|2022-02-18 13:40:10|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|0
1645191650000|2022-02-18 13:40:50|806.8|806.2|806.6|806|806.8|806.2|806.6|806|17
1645191660000|2022-02-18 13:41:00|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|2
1645191670000|2022-02-18 13:41:10|||||||||1
1645191680000|2022-02-18 13:41:20|||||||||1
1645191690000|2022-02-18 13:41:30|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|0
1645191700000|2022-02-18 13:41:40|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|8
1645191710000|2022-02-18 13:41:50|||||||||1
1645191720000|2022-02-18 13:42:00|806.4|805.8|806.2|805.6|806.4|805.8|806.2|805.6|2
1645191730000|2022-02-18 13:42:10|806.3|805.7|806.4|805.8|806.5|805.9|806.3|805.7|0
1645191750000|2022-02-18 13:42:30|806.3|805.7|806.3|805.7|806.4|805.8|806.3|805.7|2
1645191770000|2022-02-18 13:42:50|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|0
1645191780000|2022-02-18 13:43:00|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|1
1645191800000|2022-02-18 13:43:20|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|0
1645191810000|2022-02-18 13:43:30|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|0
1645191840000|2022-02-18 13:44:00|806.3|805.7|806.4|805.8|806.4|805.8|806.3|805.7|9
1645191850000|2022-02-18 13:44:10|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|5
1645191860000|2022-02-18 13:44:20|806.4|805.8|806.4|805.8|806.4|805.8|806.4|805.8|0
1645191870000|2022-02-18 13:44:30|806.3|805.7|806.3|805.7|806.3|805.7|806.3|805.7|0
1645191880000|2022-02-18 13:44:40|||||||||10
1645191890000|2022-02-18 13:44:50|806.2|805.6|806.2|805.6|806.3|805.7|806.2|805.6|0
1645194600000|2022-02-18 14:30:00|806.3|805.7|805.9|805.3|806.8|806.2|805.3|804.7|153
1645194610000|2022-02-18 14:30:10|806.2|805.6|806.4|805.8|807|806.4|806.2|805.6|21
1645194620000|2022-02-18 14:30:20|806.7|806.1|806.7|806.1|806.8|806.2|805.9|805.3|26
1645194630000|2022-02-18 14:30:30|806.6|806|807.2|806.6|807.2|806.6|806.2|805.6|16
1645194640000|2022-02-18 14:30:40|807.1|806.5|807.1|806.5|807.1|806.5|806.4|805.8|39
1645194650000|2022-02-18 14:30:50|807.2|806.6|807.2|806.6|807.2|806.6|806.9|806.3|1
1645194660000|2022-02-18 14:31:00|807.1|806.5|807.1|806.5|807.2|806.6|806.9|806.3|10
1645194670000|2022-02-18 14:31:10|807.2|806.6|806.8|806.2|807.4|806.8|806.7|806.1|6
1645194680000|2022-02-18 14:31:20|806.9|806.3|806.7|806.1|807.2|806.6|806.7|806.1|3
1645194690000|2022-02-18 14:31:30|806.3|805.7|806.7|806.1|806.9|806.3|806.3|805.7|9
1645194700000|2022-02-18 14:31:40|806.6|806|806.6|806|806.9|806.3|806.4|805.8|14
1645194710000|2022-02-18 14:31:50|806.7|806.1|806.4|805.8|806.7|806.1|806.4|805.8|1
1645194720000|2022-02-18 14:32:00|806.1|805.5|807.6|807|807.6|807|805.9|805.3|25
1645194730000|2022-02-18 14:32:10|808.1|807.5|808.2|807.6|808.3|807.7|807.9|807.3|21
1645194740000|2022-02-18 14:32:20|808.3|807.7|808.3|807.7|808.4|807.8|807.9|807.3|17
1645194750000|2022-02-18 14:32:30|808.4|807.8|808.9|808.3|809.2|808.6|808.3|807.7|15
1645194760000|2022-02-18 14:32:40|809.1|808.5|808.8|808.2|809.1|808.5|808.7|808.1|4
1645194770000|2022-02-18 14:32:50|808.7|808.1|808.9|808.3|809|808.4|808.7|808.1|41
1645194780000|2022-02-18 14:33:00|809.2|808.6|809.4|808.8|809.7|809.1|809.2|808.6|38
1645194790000|2022-02-18 14:33:10|809.6|809|809.2|808.6|809.7|809.1|809.2|808.6|6
1645194800000|2022-02-18 14:33:20|809|808.4|808.7|808.1|809.2|808.6|808.7|808.1|16
1645194810000|2022-02-18 14:33:30|808.5|807.9|808.4|807.8|808.7|808.1|808.2|807.6|28
1645194820000|2022-02-18 14:33:40|808.5|807.9|808.6|808|808.7|808.1|808.4|807.8|22
1645194830000|2022-02-18 14:33:50|808.4|807.8|808.8|808.2|808.9|808.3|808.2|807.6|8
1645194840000|2022-02-18 14:34:00|808.9|808.3|807.9|807.3|808.9|808.3|807.9|807.3|19
1645194850000|2022-02-18 14:34:10|807.6|807|808.2|807.6|808.2|807.6|807.6|807|5
1645194860000|2022-02-18 14:34:20|807.9|807.3|808.2|807.6|808.2|807.6|807.9|807.3|3
1645194870000|2022-02-18 14:34:30|808.1|807.5|808.2|807.6|808.3|807.7|807.9|807.3|6
1645194880000|2022-02-18 14:34:40|808.4|807.8|808.4|807.8|808.4|807.8|808.3|807.7|2
1645194890000|2022-02-18 14:34:50|808.6|808|808.6|808|808.6|808|808.6|808|0
1645194900000|2022-02-18 14:35:00|808.4|807.8|808.7|808.1|808.7|808.1|808.3|807.7|8
1645194910000|2022-02-18 14:35:10|808.9|808.3|808.9|808.3|809.2|808.6|808.8|808.2|10
1645194920000|2022-02-18 14:35:20|809.1|808.5|808.9|808.3|809.1|808.5|808.7|808.1|11
1645194930000|2022-02-18 14:35:30|809.2|808.6|808.9|808.3|809.4|808.8|808.9|808.3|8
1645194940000|2022-02-18 14:35:40|808.8|808.2|808.9|808.3|808.9|808.3|808.8|808.2|3
1645194950000|2022-02-18 14:35:50|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|0
1645194960000|2022-02-18 14:36:00|808.9|808.3|808.9|808.3|808.9|808.3|808.9|808.3|9
1645194970000|2022-02-18 14:36:10|809|808.4|809.5|808.9|809.6|809|809|808.4|7
1645194980000|2022-02-18 14:36:20|809.4|808.8|809.2|808.6|809.4|808.8|809.2|808.6|9
1645194990000|2022-02-18 14:36:30|808.9|808.3|808.8|808.2|809.2|808.6|808.8|808.2|23
1645195000000|2022-02-18 14:36:40|808.9|808.3|809.4|808.8|809.4|808.8|808.7|808.1|3
1645195010000|2022-02-18 14:36:50|809.5|808.9|809.9|809.3|810|809.4|809.5|808.9|34
1645195020000|2022-02-18 14:37:00|809.7|809.1|810.1|809.5|810.2|809.6|809.7|809.1|13
1645195030000|2022-02-18 14:37:10|810|809.4|810.2|809.6|810.3|809.7|810|809.4|10
1645195040000|2022-02-18 14:37:20|810.3|809.7|810.4|809.8|810.6|810|810.3|809.7|55
1645195050000|2022-02-18 14:37:30|810.6|810|810.4|809.8|810.7|810.1|810.2|809.6|50
1645195060000|2022-02-18 14:37:40|810.3|809.7|810.3|809.7|810.4|809.8|810.2|809.6|8
1645195070000|2022-02-18 14:37:50|810.2|809.6|809.7|809.1|810.2|809.6|809.7|809.1|4
1645195080000|2022-02-18 14:38:00|809.9|809.3|809.9|809.3|809.9|809.3|809.5|808.9|27
1645195090000|2022-02-18 14:38:10|810|809.4|810.2|809.6|810.4|809.8|810|809.4|28
1645195100000|2022-02-18 14:38:20|810.3|809.7|810.7|810.1|810.9|810.3|810.3|809.7|50
1645195110000|2022-02-18 14:38:30|810.8|810.2|810.8|810.2|811|810.4|810.6|810|34
1645195120000|2022-02-18 14:38:40|810.9|810.3|811|810.4|811.2|810.6|810.9|810.3|11
1645195130000|2022-02-18 14:38:50|811.2|810.6|811.2|810.6|811.5|810.9|811|810.4|111
1645195140000|2022-02-18 14:39:00|810.9|810.3|811.2|810.6|811.2|810.6|810.9|810.3|11
1645195150000|2022-02-18 14:39:10|811.3|810.7|811.7|811.1|811.7|811.1|811.3|810.7|11
1645195160000|2022-02-18 14:39:20|811.6|811|811.7|811.1|812|811.4|811.6|811|12
1645195170000|2022-02-18 14:39:30|811.8|811.2|811.7|811.1|812|811.4|811.7|811.1|30
1645195180000|2022-02-18 14:39:40|811.8|811.2|812|811.4|812|811.4|811.8|811.2|9
1645195190000|2022-02-18 14:39:50|811.8|811.2|812|811.4|812|811.4|811.8|811.2|3
1645195200000|2022-02-18 14:40:00|812.2|811.6|812.2|811.6|812.3|811.7|811.7|811.1|19
1645195210000|2022-02-18 14:40:10|812.3|811.7|812.2|811.6|812.3|811.7|812.2|811.6|6
1645195220000|2022-02-18 14:40:20|812.4|811.8|812.7|812.1|812.8|812.2|812.2|811.6|12
1645195230000|2022-02-18 14:40:30|812.3|811.7|812.2|811.6|812.5|811.9|812.2|811.6|4
1645195240000|2022-02-18 14:40:40|812.3|811.7|811.7|811.1|812.3|811.7|811.7|811.1|24
1645195250000|2022-02-18 14:40:50|811.8|811.2|812|811.4|812|811.4|811.7|811.1|30
1645195260000|2022-02-18 14:41:00|812.1|811.5|812.2|811.6|812.5|811.9|812.1|811.5|6
1645195270000|2022-02-18 14:41:10|812.5|811.9|811.7|811.1|812.5|811.9|811.7|811.1|7
1645195280000|2022-02-18 14:41:20|811.5|810.9|811.7|811.1|811.8|811.2|811.5|810.9|16
1645195290000|2022-02-18 14:41:30|811.6|811|811.5|810.9|811.7|811.1|811.5|810.9|25
1645195300000|2022-02-18 14:41:40|811.6|811|811.7|811.1|811.7|811.1|811.5|810.9|7
1645195310000|2022-02-18 14:41:50|811.6|811|811.5|810.9|811.6|811|811.5|810.9|2
1645195320000|2022-02-18 14:42:00|811.2|810.6|811.5|810.9|811.5|810.9|811.2|810.6|5
1645195330000|2022-02-18 14:42:10|811.2|810.6|811.8|811.2|811.8|811.2|811.2|810.6|27
1645195340000|2022-02-18 14:42:20|811.7|811.1|811.7|811.1|812|811.4|811.7|811.1|9
1645195350000|2022-02-18 14:42:30|811.5|810.9|811.7|811.1|811.7|811.1|811.5|810.9|6
1645195360000|2022-02-18 14:42:40|811.8|811.2|812|811.4|812|811.4|811.8|811.2|5
1645195370000|2022-02-18 14:42:50|811.7|811.1|811.6|811|812|811.4|811.5|810.9|17
1645195380000|2022-02-18 14:43:00|811.7|811.1|811.7|811.1|811.7|811.1|811.5|810.9|9
1645195390000|2022-02-18 14:43:10|811.5|810.9|811.5|810.9|811.6|811|811.2|810.6|6
1645195400000|2022-02-18 14:43:20|811.3|810.7|811.7|811.1|811.7|811.1|811.3|810.7|12
1645195410000|2022-02-18 14:43:30|811.8|811.2|811.9|811.3|812|811.4|811.7|811.1|242
1645195420000|2022-02-18 14:43:40|812|811.4|812|811.4|812|811.4|811.7|811.1|9
1645195430000|2022-02-18 14:43:50|811.9|811.3|812.4|811.8|812.4|811.8|811.7|811.1|7
1645195440000|2022-02-18 14:44:00|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|5
1645195450000|2022-02-18 14:44:10|812.6|812|812.7|812.1|813|812.4|812.6|812|25
1645195460000|2022-02-18 14:44:20|812.9|812.3|812.7|812.1|813|812.4|812.7|812.1|4
1645195470000|2022-02-18 14:44:30|813|812.4|813.2|812.6|813.2|812.6|812.9|812.3|15
1645195480000|2022-02-18 14:44:40|813.5|812.9|813.4|812.8|813.5|812.9|813.2|812.6|23
1645195490000|2022-02-18 14:44:50|813.5|812.9|813.5|812.9|813.5|812.9|813.4|812.8|4
1645195500000|2022-02-18 14:45:00|813.6|813|813|812.4|813.6|813|813|812.4|46
1645195510000|2022-02-18 14:45:10|813.1|812.5|813.2|812.6|813.4|812.8|813|812.4|47
1645195520000|2022-02-18 14:45:20|813|812.4|813|812.4|813.2|812.6|813|812.4|58
1645195530000|2022-02-18 14:45:30|812.7|812.1|812.9|812.3|813.2|812.6|812.7|812.1|18
1645195540000|2022-02-18 14:45:40|812.7|812.1|812.7|812.1|812.9|812.3|812.5|811.9|15
1645195550000|2022-02-18 14:45:50|812.9|812.3|813|812.4|813.2|812.6|812.9|812.3|8
1645195560000|2022-02-18 14:46:00|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|11
1645195570000|2022-02-18 14:46:10|813|812.4|813.1|812.5|813.2|812.6|813|812.4|21
1645195580000|2022-02-18 14:46:20|813|812.4|813.2|812.6|813.2|812.6|812.7|812.1|6
1645195590000|2022-02-18 14:46:30|813.1|812.5|813|812.4|813.2|812.6|813|812.4|11
1645195600000|2022-02-18 14:46:40|813.1|812.5|813|812.4|813.2|812.6|813|812.4|11
1645195610000|2022-02-18 14:46:50|813.1|812.5|813|812.4|813.1|812.5|813|812.4|3
1645195620000|2022-02-18 14:47:00|813.1|812.5|813|812.4|813.1|812.5|813|812.4|73
1645195630000|2022-02-18 14:47:10|||||||||10
1645195640000|2022-02-18 14:47:20|||||||||12
1645195650000|2022-02-18 14:47:30|813.2|812.6|813|812.4|813.2|812.6|813|812.4|7
1645195660000|2022-02-18 14:47:40|813.2|812.6|813|812.4|813.2|812.6|812.8|812.2|23
1645195670000|2022-02-18 14:47:50|813.1|812.5|813.1|812.5|813.2|812.6|813|812.4|1
1645195680000|2022-02-18 14:48:00|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|4
1645195690000|2022-02-18 14:48:10|813|812.4|812.8|812.2|813|812.4|812.8|812.2|66
1645195700000|2022-02-18 14:48:20|812.7|812.1|812.6|812|812.7|812.1|812.6|812|5
1645195710000|2022-02-18 14:48:30|812.7|812.1|813.1|812.5|813.1|812.5|812.6|812|5
1645195720000|2022-02-18 14:48:40|813.2|812.6|813|812.4|813.2|812.6|813|812.4|14
1645195730000|2022-02-18 14:48:50|813.1|812.5|813|812.4|813.1|812.5|813|812.4|12
1645195740000|2022-02-18 14:49:00|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|2
1645195750000|2022-02-18 14:49:10|||||||||19
1645195760000|2022-02-18 14:49:20|813.5|812.9|813.2|812.6|813.5|812.9|813.2|812.6|17
1645195770000|2022-02-18 14:49:30|813.5|812.9|813.6|813|813.7|813.1|813.5|812.9|29
1645195780000|2022-02-18 14:49:40|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|1
1645195790000|2022-02-18 14:49:50|813.6|813|813.5|812.9|813.6|813|813.5|812.9|29
1645195800000|2022-02-18 14:50:00|813.6|813|813.7|813.1|813.7|813.1|813.5|812.9|13
1645195810000|2022-02-18 14:50:10|813.6|813|812.7|812.1|813.7|813.1|812.7|812.1|30
1645195820000|2022-02-18 14:50:20|812.9|812.3|813.2|812.6|813.3|812.7|812.9|812.3|23
1645195830000|2022-02-18 14:50:30|813|812.4|813|812.4|813|812.4|813|812.4|4
1645195840000|2022-02-18 14:50:40|812.7|812.1|813|812.4|813|812.4|812.6|812|20
1645195850000|2022-02-18 14:50:50|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|29
1645195860000|2022-02-18 14:51:00|813.2|812.6|813.2|812.6|813.2|812.6|813|812.4|5
1645195870000|2022-02-18 14:51:10|812.7|812.1|812.2|811.6|812.8|812.2|812.2|811.6|36
1645195880000|2022-02-18 14:51:20|812.5|811.9|812.5|811.9|813|812.4|812.5|811.9|33
1645195890000|2022-02-18 14:51:30|812.2|811.6|812|811.4|812.5|811.9|812|811.4|38
1645195900000|2022-02-18 14:51:40|811.9|811.3|811.5|810.9|811.9|811.3|811.2|810.6|10
1645195910000|2022-02-18 14:51:50|811.4|810.8|811.2|810.6|811.4|810.8|811.2|810.6|6
1645195920000|2022-02-18 14:52:00|811|810.4|810.7|810.1|811|810.4|810.2|809.6|21
1645195930000|2022-02-18 14:52:10|810.2|809.6|810.2|809.6|810.3|809.7|810.2|809.6|121
1645195940000|2022-02-18 14:52:20|810.3|809.7|810.2|809.6|810.5|809.9|810.2|809.6|13
1645195950000|2022-02-18 14:52:30|810|809.4|810.5|809.9|810.5|809.9|810|809.4|8
1645195960000|2022-02-18 14:52:40|||||||||84
1645195970000|2022-02-18 14:52:50|810|809.4|810|809.4|810|809.4|810|809.4|18
1645195980000|2022-02-18 14:53:00|||||||||8
1645195990000|2022-02-18 14:53:10|||||||||5
1645196000000|2022-02-18 14:53:20|809.7|809.1|810|809.4|810|809.4|809.7|809.1|26
1645196010000|2022-02-18 14:53:30|810.2|809.6|810.6|810|811|810.4|810.2|809.6|39
1645196020000|2022-02-18 14:53:40|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|5
1645196030000|2022-02-18 14:53:50|||||||||6
1645196040000|2022-02-18 14:54:00|810.7|810.1|810.5|809.9|810.7|810.1|810.5|809.9|19
1645196050000|2022-02-18 14:54:10|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|5
1645196060000|2022-02-18 14:54:20|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|5
1645196070000|2022-02-18 14:54:30|810.6|810|810.2|809.6|810.7|810.1|810.2|809.6|9
1645196080000|2022-02-18 14:54:40|810.5|809.9|810.6|810|810.6|810|810.5|809.9|4
1645196090000|2022-02-18 14:54:50|810.5|809.9|810.2|809.6|810.5|809.9|810.2|809.6|9
1645196100000|2022-02-18 14:55:00|810.1|809.5|809.8|809.2|810.1|809.5|809.8|809.2|8
1645196110000|2022-02-18 14:55:10|809.7|809.1|810.2|809.6|810.2|809.6|809.7|809.1|5
1645196120000|2022-02-18 14:55:20|||||||||3
1645196130000|2022-02-18 14:55:30|810|809.4|810|809.4|810|809.4|809.8|809.2|11
1645196140000|2022-02-18 14:55:40|809.8|809.2|809.8|809.2|810|809.4|809.8|809.2|9
1645196150000|2022-02-18 14:55:50|809.7|809.1|810.2|809.6|810.2|809.6|809.7|809.1|68
1645196160000|2022-02-18 14:56:00|810.4|809.8|810.2|809.6|810.5|809.9|810.2|809.6|7
1645196170000|2022-02-18 14:56:10|810|809.4|810.1|809.5|810.1|809.5|810|809.4|1
1645196180000|2022-02-18 14:56:20|810|809.4|809.5|808.9|810.1|809.5|809.5|808.9|34
1645196200000|2022-02-18 14:56:40|809.6|809|809.7|809.1|809.7|809.1|809.6|809|6
1645196210000|2022-02-18 14:56:50|809.8|809.2|810.2|809.6|810.2|809.6|809.8|809.2|6
1645196220000|2022-02-18 14:57:00|810.3|809.7|810.2|809.6|810.3|809.7|810.2|809.6|16
1645196230000|2022-02-18 14:57:10|810|809.4|809.7|809.1|810|809.4|809.7|809.1|10
1645196240000|2022-02-18 14:57:20|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|5
1645196250000|2022-02-18 14:57:30|809.7|809.1|809.7|809.1|810|809.4|809.5|808.9|10
1645196260000|2022-02-18 14:57:40|809.6|809|809.7|809.1|809.7|809.1|809.6|809|4
1645196270000|2022-02-18 14:57:50|809.8|809.2|809.7|809.1|810|809.4|809.7|809.1|6
1645196280000|2022-02-18 14:58:00|810|809.4|809.8|809.2|810|809.4|809.7|809.1|35
1645196290000|2022-02-18 14:58:10|810|809.4|810.2|809.6|810.2|809.6|810|809.4|5
1645196300000|2022-02-18 14:58:20|810.1|809.5|810|809.4|810.1|809.5|809.7|809.1|12
1645196310000|2022-02-18 14:58:30|810.1|809.5|810.2|809.6|810.2|809.6|810.1|809.5|3
1645196320000|2022-02-18 14:58:40|||||||||2
1645196330000|2022-02-18 14:58:50|810.3|809.7|810.3|809.7|810.3|809.7|810.3|809.7|3
1645196340000|2022-02-18 14:59:00|810.2|809.6|810|809.4|810.5|809.9|810|809.4|5
1645196350000|2022-02-18 14:59:10|810.1|809.5|810|809.4|810.1|809.5|809.8|809.2|13
1645196360000|2022-02-18 14:59:20|809.8|809.2|809.5|808.9|810|809.4|809.3|808.7|10
1645196370000|2022-02-18 14:59:30|809.6|809|809.6|809|809.7|809.1|809.5|808.9|8
1645196380000|2022-02-18 14:59:40|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|9
1645196390000|2022-02-18 14:59:50|||||||||11
1645196400000|2022-02-18 15:00:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|6
1645196410000|2022-02-18 15:00:10|809.3|808.7|809.2|808.6|809.5|808.9|809|808.4|35
1645196420000|2022-02-18 15:00:20|809|808.4|808.9|808.3|809.2|808.6|808.7|808.1|32
1645196430000|2022-02-18 15:00:30|808.7|808.1|808.7|808.1|809|808.4|808.7|808.1|6
1645196440000|2022-02-18 15:00:40|808.6|808|808.7|808.1|808.7|808.1|808.5|807.9|16
1645196450000|2022-02-18 15:00:50|808.5|807.9|808|807.4|808.5|807.9|808|807.4|10
1645196460000|2022-02-18 15:01:00|807.7|807.1|807.7|807.1|808|807.4|807.7|807.1|5
1645196470000|2022-02-18 15:01:10|807.6|807|807.2|806.6|807.7|807.1|807|806.4|14
1645196480000|2022-02-18 15:01:20|807.5|806.9|807.5|806.9|807.5|806.9|807.3|806.7|4
1645196490000|2022-02-18 15:01:30|807.2|806.6|807.5|806.9|807.5|806.9|807.2|806.6|10
1645196500000|2022-02-18 15:01:40|807.7|807.1|807.5|806.9|807.7|807.1|807.5|806.9|4
1645196510000|2022-02-18 15:01:50|807.6|807|807.5|806.9|807.7|807.1|807.5|806.9|11
1645196520000|2022-02-18 15:02:00|807.7|807.1|808|807.4|808|807.4|807.7|807.1|1
1645196530000|2022-02-18 15:02:10|807.7|807.1|807.3|806.7|807.7|807.1|807.3|806.7|18
1645196540000|2022-02-18 15:02:20|807.2|806.6|807|806.4|807.2|806.6|807|806.4|5
1645196550000|2022-02-18 15:02:30|807.2|806.6|807.3|806.7|807.5|806.9|807.1|806.5|147
1645196560000|2022-02-18 15:02:40|||||||||1
1645196570000|2022-02-18 15:02:50|807.4|806.8|807.5|806.9|807.5|806.9|807.4|806.8|52
1645196580000|2022-02-18 15:03:00|807.7|807.1|807.7|807.1|807.7|807.1|807.6|807|12
1645196590000|2022-02-18 15:03:10|807.6|807|807.7|807.1|807.7|807.1|807.6|807|2
1645196600000|2022-02-18 15:03:20|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|4
1645196610000|2022-02-18 15:03:30|808.2|807.6|808.5|807.9|808.5|807.9|808.2|807.6|27
1645196620000|2022-02-18 15:03:40|||||||||3
1645196630000|2022-02-18 15:03:50|||||||||4
1645196640000|2022-02-18 15:04:00|808.7|808.1|808.7|808.1|809.2|808.6|808.7|808.1|5
1645196650000|2022-02-18 15:04:10|||||||||4
1645196660000|2022-02-18 15:04:20|809|808.4|809|808.4|809.2|808.6|809|808.4|13
1645196670000|2022-02-18 15:04:30|||||||||2
1645196680000|2022-02-18 15:04:40|809.2|808.6|809|808.4|809.2|808.6|809|808.4|7
1645196690000|2022-02-18 15:04:50|809.5|808.9|809.7|809.1|809.7|809.1|809.5|808.9|2
1645196700000|2022-02-18 15:05:00|810|809.4|809.7|809.1|810|809.4|809.5|808.9|12
1645196710000|2022-02-18 15:05:10|809.5|808.9|809.5|808.9|810|809.4|809.5|808.9|42
1645196720000|2022-02-18 15:05:20|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|4
1645196730000|2022-02-18 15:05:30|||||||||2
1645196740000|2022-02-18 15:05:40|809.4|808.8|809.7|809.1|809.7|809.1|809.4|808.8|12
1645196750000|2022-02-18 15:05:50|809.6|809|809.7|809.1|809.7|809.1|809.6|809|9
1645196760000|2022-02-18 15:06:00|809.6|809|809.5|808.9|809.6|809|809.5|808.9|5
1645196770000|2022-02-18 15:06:10|||||||||5
1645196780000|2022-02-18 15:06:20|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|3
1645196800000|2022-02-18 15:06:40|809.5|808.9|809.2|808.6|809.5|808.9|809.2|808.6|10
1645196810000|2022-02-18 15:06:50|||||||||2
1645196820000|2022-02-18 15:07:00|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|1
1645196830000|2022-02-18 15:07:10|809.4|808.8|809.2|808.6|809.4|808.8|809.2|808.6|3
1645196840000|2022-02-18 15:07:20|809|808.4|809.5|808.9|809.5|808.9|808.6|808|12
1645196850000|2022-02-18 15:07:30|809.6|809|809.5|808.9|809.7|809.1|809.5|808.9|10
1645196860000|2022-02-18 15:07:40|809.6|809|809.7|809.1|810|809.4|809.6|809|15
1645196870000|2022-02-18 15:07:50|809.8|809.2|810|809.4|810|809.4|809.8|809.2|2
1645196880000|2022-02-18 15:08:00|810.2|809.6|809.7|809.1|810.2|809.6|809.7|809.1|1
1645196890000|2022-02-18 15:08:10|||||||||2
1645196900000|2022-02-18 15:08:20|810|809.4|810|809.4|810|809.4|809.7|809.1|13
1645196920000|2022-02-18 15:08:40|810.2|809.6|810|809.4|810.2|809.6|810|809.4|7
1645196930000|2022-02-18 15:08:50|810.1|809.5|810|809.4|810.1|809.5|810|809.4|3
1645196940000|2022-02-18 15:09:00|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|7
1645196950000|2022-02-18 15:09:10|809.5|808.9|809.7|809.1|809.7|809.1|809.2|808.6|12
1645196960000|2022-02-18 15:09:20|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|1
1645196980000|2022-02-18 15:09:40|||||||||1
1645196990000|2022-02-18 15:09:50|809.7|809.1|809.7|809.1|809.7|809.1|809.6|809|4
1645197000000|2022-02-18 15:10:00|810|809.4|809.7|809.1|810|809.4|809.7|809.1|8
1645197020000|2022-02-18 15:10:20|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|4
1645197030000|2022-02-18 15:10:30|||||||||3
1645197040000|2022-02-18 15:10:40|809.4|808.8|809|808.4|809.4|808.8|809|808.4|1
1645197050000|2022-02-18 15:10:50|809.1|808.5|809.2|808.6|809.2|808.6|809.1|808.5|0
1645197060000|2022-02-18 15:11:00|809|808.4|809|808.4|809.1|808.5|809|808.4|4
1645197070000|2022-02-18 15:11:10|||||||||9
1645197080000|2022-02-18 15:11:20|808.7|808.1|809|808.4|809|808.4|808.7|808.1|35
1645197090000|2022-02-18 15:11:30|808.9|808.3|808.7|808.1|809|808.4|808.7|808.1|22
1645197100000|2022-02-18 15:11:40|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|4
1645197110000|2022-02-18 15:11:50|808.7|808.1|809.1|808.5|809.2|808.6|808.7|808.1|19
1645197120000|2022-02-18 15:12:00|809.2|808.6|809|808.4|809.2|808.6|809|808.4|4
1645197130000|2022-02-18 15:12:10|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|3
1645197140000|2022-02-18 15:12:20|||||||||2
1645197170000|2022-02-18 15:12:50|809|808.4|809.1|808.5|809.2|808.6|809|808.4|3
1645197180000|2022-02-18 15:13:00|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|0
1645197190000|2022-02-18 15:13:10|809|808.4|809.2|808.6|809.2|808.6|809|808.4|2
1645197200000|2022-02-18 15:13:20|809.1|808.5|809.1|808.5|809.1|808.5|809|808.4|0
1645197210000|2022-02-18 15:13:30|809|808.4|809|808.4|809.1|808.5|809|808.4|1
1645197220000|2022-02-18 15:13:40|809.2|808.6|809.5|808.9|809.5|808.9|809.2|808.6|5
1645197230000|2022-02-18 15:13:50|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|1
1645197240000|2022-02-18 15:14:00|809.4|808.8|809.4|808.8|809.4|808.8|809.2|808.6|13
1645197250000|2022-02-18 15:14:10|809.5|808.9|809.7|809.1|809.7|809.1|809.5|808.9|4
1645197260000|2022-02-18 15:14:20|809.6|809|809.7|809.1|809.7|809.1|809.6|809|0
1645197270000|2022-02-18 15:14:30|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|3
1645197280000|2022-02-18 15:14:40|||||||||2
1645197290000|2022-02-18 15:14:50|||||||||1
1645197300000|2022-02-18 15:15:00|809.2|808.6|809.5|808.9|809.5|808.9|809.2|808.6|2
1645197310000|2022-02-18 15:15:10|809.7|809.1|809.5|808.9|809.7|809.1|809.5|808.9|25
1645197330000|2022-02-18 15:15:30|||||||||3
1645197340000|2022-02-18 15:15:40|||||||||1
1645197350000|2022-02-18 15:15:50|||||||||3
1645197360000|2022-02-18 15:16:00|809.6|809|809.5|808.9|809.6|809|809.5|808.9|0
1645197370000|2022-02-18 15:16:10|||||||||1
1645197400000|2022-02-18 15:16:40|810|809.4|810|809.4|810|809.4|810|809.4|8
1645197410000|2022-02-18 15:16:50|809.7|809.1|809.2|808.6|809.7|809.1|809.2|808.6|7
1645197420000|2022-02-18 15:17:00|809.5|808.9|808.7|808.1|809.5|808.9|808.7|808.1|29
1645197450000|2022-02-18 15:17:30|808.9|808.3|809.2|808.6|809.2|808.6|808.9|808.3|2
1645197460000|2022-02-18 15:17:40|809.5|808.9|809.5|808.9|809.5|808.9|809.2|808.6|4
1645197470000|2022-02-18 15:17:50|809.7|809.1|809.9|809.3|809.9|809.3|809.7|809.1|34
1645197480000|2022-02-18 15:18:00|809.7|809.1|809.6|809|809.7|809.1|809.5|808.9|7
1645197490000|2022-02-18 15:18:10|809.7|809.1|809.6|809|809.7|809.1|809.6|809|2
1645197500000|2022-02-18 15:18:20|809.7|809.1|809.6|809|809.7|809.1|809.6|809|0
1645197510000|2022-02-18 15:18:30|809.7|809.1|809.9|809.3|809.9|809.3|809.7|809.1|1
1645197520000|2022-02-18 15:18:40|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|9
1645197570000|2022-02-18 15:19:30|||||||||1
1645197580000|2022-02-18 15:19:40|809.5|808.9|809.5|808.9|809.6|809|809.5|808.9|14
1645197590000|2022-02-18 15:19:50|809.6|809|809.6|809|809.6|809|809.6|809|0
1645197600000|2022-02-18 15:20:00|809.7|809.1|809.5|808.9|809.7|809.1|809.5|808.9|2
1645197610000|2022-02-18 15:20:10|809.6|809|809.6|809|809.7|809.1|809.6|809|2
1645197620000|2022-02-18 15:20:20|809.7|809.1|809.7|809.1|809.7|809.1|809.7|809.1|3
1645197630000|2022-02-18 15:20:30|||||||||3
1645197640000|2022-02-18 15:20:40|810|809.4|811|810.4|811|810.4|810|809.4|8
1645197650000|2022-02-18 15:20:50|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|1
1645197660000|2022-02-18 15:21:00|811|810.4|810.9|810.3|811.1|810.5|810.9|810.3|19
1645197670000|2022-02-18 15:21:10|810.7|810.1|810.9|810.3|811|810.4|810.7|810.1|10
1645197680000|2022-02-18 15:21:20|811|810.4|810.7|810.1|811|810.4|810.7|810.1|13
1645197690000|2022-02-18 15:21:30|810.5|809.9|810.4|809.8|810.5|809.9|810.2|809.6|2
1645197700000|2022-02-18 15:21:40|810.5|809.9|810.7|810.1|810.7|810.1|810.4|809.8|12
1645197710000|2022-02-18 15:21:50|||||||||11
1645197720000|2022-02-18 15:22:00|810.6|810|810.2|809.6|810.6|810|810.2|809.6|12
1645197730000|2022-02-18 15:22:10|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|1
1645197750000|2022-02-18 15:22:30|810.4|809.8|810.4|809.8|810.5|809.9|810.4|809.8|1
1645197760000|2022-02-18 15:22:40|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|0
1645197780000|2022-02-18 15:23:00|||||||||2
1645197790000|2022-02-18 15:23:10|||||||||7
1645197800000|2022-02-18 15:23:20|810.2|809.6|810.4|809.8|810.5|809.9|810.2|809.6|7
1645197810000|2022-02-18 15:23:30|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|3
1645197820000|2022-02-18 15:23:40|||||||||2
1645197830000|2022-02-18 15:23:50|810.5|809.9|810.5|809.9|810.5|809.9|810.4|809.8|30
1645197840000|2022-02-18 15:24:00|||||||||1
1645197850000|2022-02-18 15:24:10|||||||||2
1645197870000|2022-02-18 15:24:30|810.2|809.6|810.2|809.6|810.4|809.8|810.2|809.6|11
1645197880000|2022-02-18 15:24:40|810.4|809.8|810.2|809.6|810.4|809.8|810.2|809.6|5
1645197890000|2022-02-18 15:24:50|810.5|809.9|810.4|809.8|810.5|809.9|810.4|809.8|0
1645197900000|2022-02-18 15:25:00|810.5|809.9|810.4|809.8|810.5|809.9|810.4|809.8|5
1645197910000|2022-02-18 15:25:10|810.2|809.6|810.4|809.8|810.5|809.9|810.2|809.6|15
1645197920000|2022-02-18 15:25:20|810.2|809.6|810.4|809.8|810.4|809.8|810.2|809.6|1
1645197930000|2022-02-18 15:25:30|||||||||1
1645197940000|2022-02-18 15:25:40|810.5|809.9|810.4|809.8|810.5|809.9|810.4|809.8|2
1645197950000|2022-02-18 15:25:50|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|0
1645197960000|2022-02-18 15:26:00|810|809.4|809.2|808.6|810|809.4|809.2|808.6|32
1645197980000|2022-02-18 15:26:20|809.4|808.8|809.2|808.6|809.4|808.8|809.2|808.6|3
1645197990000|2022-02-18 15:26:30|809.1|808.5|809|808.4|809.1|808.5|809|808.4|5
1645198010000|2022-02-18 15:26:50|809.7|809.1|809.7|809.1|809.9|809.3|809.7|809.1|3
1645198020000|2022-02-18 15:27:00|810|809.4|810|809.4|810|809.4|810|809.4|3
1645198030000|2022-02-18 15:27:10|||||||||1
1645198040000|2022-02-18 15:27:20|810.1|809.5|810.2|809.6|810.2|809.6|810.1|809.5|3
1645198050000|2022-02-18 15:27:30|810.4|809.8|811|810.4|811|810.4|810.2|809.6|16
1645198060000|2022-02-18 15:27:40|||||||||7
1645198070000|2022-02-18 15:27:50|811.1|810.5|811.1|810.5|811.2|810.6|811.1|810.5|8
1645198080000|2022-02-18 15:28:00|811|810.4|811|810.4|811.2|810.6|810.7|810.1|34
1645198090000|2022-02-18 15:28:10|810.9|810.3|810.9|810.3|811.1|810.5|810.9|810.3|14
1645198100000|2022-02-18 15:28:20|811|810.4|811.1|810.5|811.1|810.5|811|810.4|2
1645198110000|2022-02-18 15:28:30|811|810.4|811.2|810.6|811.2|810.6|811|810.4|1
1645198140000|2022-02-18 15:29:00|811.1|810.5|811.2|810.6|811.6|811|811.1|810.5|9
1645198160000|2022-02-18 15:29:20|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|20
1645198170000|2022-02-18 15:29:30|||||||||1
1645198180000|2022-02-18 15:29:40|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|5
1645198190000|2022-02-18 15:29:50|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|0
1645198200000|2022-02-18 15:30:00|811.2|810.6|811|810.4|811.3|810.7|811|810.4|11
1645198210000|2022-02-18 15:30:10|811.2|810.6|811.5|810.9|811.7|811.1|811.2|810.6|13
1645198220000|2022-02-18 15:30:20|811.6|811|811.4|810.8|811.6|811|811.3|810.7|9
1645198230000|2022-02-18 15:30:30|811.5|810.9|811.9|811.3|811.9|811.3|811.5|810.9|15
1645198240000|2022-02-18 15:30:40|812|811.4|812|811.4|812|811.4|811.9|811.3|2
1645198260000|2022-02-18 15:31:00|811.7|811.1|811.7|811.1|811.7|811.1|811.5|810.9|3
1645198270000|2022-02-18 15:31:10|811.6|811|811.5|810.9|811.6|811|811.5|810.9|2
1645198280000|2022-02-18 15:31:20|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|6
1645198290000|2022-02-18 15:31:30|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|0
1645198310000|2022-02-18 15:31:50|811.2|810.6|811|810.4|811.2|810.6|811|810.4|0
1645198320000|2022-02-18 15:32:00|810.7|810.1|810.5|809.9|810.7|810.1|810.5|809.9|12
1645198330000|2022-02-18 15:32:10|810.7|810.1|810.4|809.8|810.7|810.1|810.4|809.8|1
1645198340000|2022-02-18 15:32:20|810.5|809.9|810.7|810.1|810.7|810.1|810.5|809.9|26
1645198350000|2022-02-18 15:32:30|||||||||7
1645198360000|2022-02-18 15:32:40|||||||||1
1645198380000|2022-02-18 15:33:00|||||||||5
1645198390000|2022-02-18 15:33:10|810.6|810|810.6|810|810.6|810|810.6|810|2
1645198400000|2022-02-18 15:33:20|810.5|809.9|810.7|810.1|810.7|810.1|810.5|809.9|1
1645198410000|2022-02-18 15:33:30|811|810.4|811|810.4|811.1|810.5|811|810.4|3
1645198420000|2022-02-18 15:33:40|811.1|810.5|811.7|811.1|811.7|811.1|811.1|810.5|7
1645198430000|2022-02-18 15:33:50|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|108
1645198440000|2022-02-18 15:34:00|811.4|810.8|811.5|810.9|811.5|810.9|811.3|810.7|38
1645198450000|2022-02-18 15:34:10|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|8
1645198460000|2022-02-18 15:34:20|811.6|811|811|810.4|811.6|811|810.8|810.2|17
1645198470000|2022-02-18 15:34:30|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|6
1645198480000|2022-02-18 15:34:40|||||||||5
1645198490000|2022-02-18 15:34:50|810.6|810|810.6|810|810.6|810|810.6|810|3
1645198500000|2022-02-18 15:35:00|810.4|809.8|810.2|809.6|810.5|809.9|810.1|809.5|6
1645198510000|2022-02-18 15:35:10|810.1|809.5|810.2|809.6|810.2|809.6|810|809.4|0
1645198520000|2022-02-18 15:35:20|||||||||2
1645198540000|2022-02-18 15:35:40|810.1|809.5|810.2|809.6|810.2|809.6|810.1|809.5|3
1645198550000|2022-02-18 15:35:50|810.1|809.5|810|809.4|810.1|809.5|810|809.4|5
1645198560000|2022-02-18 15:36:00|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|2
1645198570000|2022-02-18 15:36:10|810.2|809.6|810|809.4|810.2|809.6|810|809.4|6
1645198580000|2022-02-18 15:36:20|||||||||1
1645198590000|2022-02-18 15:36:30|809.7|809.1|809.2|808.6|809.7|809.1|809|808.4|22
1645198600000|2022-02-18 15:36:40|809.5|808.9|809.3|808.7|809.5|808.9|809.2|808.6|2
1645198610000|2022-02-18 15:36:50|809.4|808.8|809.5|808.9|809.5|808.9|809.2|808.6|0
1645198620000|2022-02-18 15:37:00|809.4|808.8|809.2|808.6|809.4|808.8|809.2|808.6|5
1645198630000|2022-02-18 15:37:10|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|4
1645198640000|2022-02-18 15:37:20|||||||||1
1645198650000|2022-02-18 15:37:30|809.6|809|809.7|809.1|809.7|809.1|809.5|808.9|2
1645198660000|2022-02-18 15:37:40|809.6|809|809.6|809|809.6|809|809.6|809|0
1645198670000|2022-02-18 15:37:50|809.7|809.1|809.7|809.1|809.7|809.1|809.6|809|13
1645198680000|2022-02-18 15:38:00|||||||||6
1645198690000|2022-02-18 15:38:10|||||||||3
1645198700000|2022-02-18 15:38:20|809.6|809|809.6|809|809.6|809|809.6|809|1
1645198710000|2022-02-18 15:38:30|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|0
1645198720000|2022-02-18 15:38:40|||||||||3
1645198730000|2022-02-18 15:38:50|809.4|808.8|809.4|808.8|809.4|808.8|809.4|808.8|2
1645198740000|2022-02-18 15:39:00|809.2|808.6|809|808.4|809.2|808.6|809|808.4|3
1645198750000|2022-02-18 15:39:10|808.7|808.1|808.6|808|808.7|808.1|808.5|807.9|1
1645198760000|2022-02-18 15:39:20|808.5|807.9|808.2|807.6|808.5|807.9|808.2|807.6|13
1645198770000|2022-02-18 15:39:30|808.4|807.8|808.4|807.8|808.5|807.9|808.4|807.8|5
1645198780000|2022-02-18 15:39:40|808.2|807.6|808.4|807.8|808.4|807.8|808.2|807.6|13
1645198790000|2022-02-18 15:39:50|808.3|807.7|808.2|807.6|808.3|807.7|808.2|807.6|3
1645198800000|2022-02-18 15:40:00|808.5|807.9|808.4|807.8|808.5|807.9|808.4|807.8|1
1645198810000|2022-02-18 15:40:10|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|6
1645198820000|2022-02-18 15:40:20|808.1|807.5|807.5|806.9|808.1|807.5|807.2|806.6|49
1645198830000|2022-02-18 15:40:30|807.2|806.6|807.2|806.6|807.5|806.9|807.2|806.6|9
1645198840000|2022-02-18 15:40:40|807.4|806.8|807.5|806.9|807.5|806.9|807.4|806.8|22
1645198850000|2022-02-18 15:40:50|||||||||2
1645198860000|2022-02-18 15:41:00|807.6|807|807.6|807|807.6|807|807.6|807|7
1645198870000|2022-02-18 15:41:10|807.5|806.9|808|807.4|808.2|807.6|807.5|806.9|17
1645198880000|2022-02-18 15:41:20|807.7|807.1|808|807.4|808|807.4|807.6|807|3
1645198890000|2022-02-18 15:41:30|808.1|807.5|808.1|807.5|808.1|807.5|808.1|807.5|4
1645198900000|2022-02-18 15:41:40|808.2|807.6|808.5|807.9|808.5|807.9|808.2|807.6|2
1645198910000|2022-02-18 15:41:50|808.4|807.8|808.5|807.9|808.5|807.9|808.4|807.8|0
1645198920000|2022-02-18 15:42:00|808.6|808|808.5|807.9|808.6|808|808.4|807.8|4
1645198930000|2022-02-18 15:42:10|808.4|807.8|808.2|807.6|808.4|807.8|808.2|807.6|0
1645198950000|2022-02-18 15:42:30|||||||||1
1645198960000|2022-02-18 15:42:40|808.5|807.9|808.7|808.1|808.7|808.1|808.5|807.9|2
1645198970000|2022-02-18 15:42:50|809|808.4|809.2|808.6|809.2|808.6|809|808.4|4
1645198980000|2022-02-18 15:43:00|||||||||2
1645198990000|2022-02-18 15:43:10|809|808.4|809.5|808.9|809.5|808.9|809|808.4|22
1645199000000|2022-02-18 15:43:20|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|2
1645199010000|2022-02-18 15:43:30|||||||||1
1645199020000|2022-02-18 15:43:40|||||||||1
1645199030000|2022-02-18 15:43:50|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|5
1645199040000|2022-02-18 15:44:00|||||||||3
1645199050000|2022-02-18 15:44:10|809.4|808.8|809.2|808.6|809.4|808.8|809.2|808.6|0
1645199060000|2022-02-18 15:44:20|809.4|808.8|809.6|809|809.6|809|809.4|808.8|8
1645199070000|2022-02-18 15:44:30|809.5|808.9|809.7|809.1|809.7|809.1|809.5|808.9|1
1645199080000|2022-02-18 15:44:40|809.6|809|809.5|808.9|809.6|809|809.5|808.9|1
1645199090000|2022-02-18 15:44:50|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|0
1645199100000|2022-02-18 15:45:00|809.4|808.8|809.5|808.9|809.6|809|809.4|808.8|2
1645199110000|2022-02-18 15:45:10|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|0
1645199130000|2022-02-18 15:45:30|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|1
1645199140000|2022-02-18 15:45:40|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|0
1645199150000|2022-02-18 15:45:50|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|3
1645199160000|2022-02-18 15:46:00|809.6|809|809.7|809.1|809.7|809.1|809.5|808.9|2
1645199170000|2022-02-18 15:46:10|809.6|809|809.7|809.1|809.7|809.1|809.6|809|15
1645199180000|2022-02-18 15:46:20|||||||||4
1645199190000|2022-02-18 15:46:30|809.2|808.6|808.5|807.9|809.2|808.6|808.5|807.9|5
1645199200000|2022-02-18 15:46:40|808.7|808.1|808.7|808.1|808.7|808.1|808.7|808.1|2
1645199210000|2022-02-18 15:46:50|||||||||7
1645199220000|2022-02-18 15:47:00|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|2
1645199240000|2022-02-18 15:47:20|808.7|808.1|808.6|808|808.7|808.1|808.6|808|0
1645199250000|2022-02-18 15:47:30|808.5|807.9|808.5|807.9|808.5|807.9|808.5|807.9|5
1645199260000|2022-02-18 15:47:40|||||||||1
1645199270000|2022-02-18 15:47:50|||||||||6
1645199280000|2022-02-18 15:48:00|808.2|807.6|807.7|807.1|808.2|807.6|807.7|807.1|7
1645199290000|2022-02-18 15:48:10|807.5|806.9|806.2|805.6|807.5|806.9|806.2|805.6|32
1645199300000|2022-02-18 15:48:20|806.5|805.9|807|806.4|807|806.4|806.4|805.8|12
1645199310000|2022-02-18 15:48:30|807.5|806.9|807.7|807.1|807.7|807.1|807.5|806.9|11
1645199320000|2022-02-18 15:48:40|807.6|807|807.7|807.1|807.7|807.1|807.5|806.9|9
1645199330000|2022-02-18 15:48:50|807.5|806.9|807.7|807.1|807.7|807.1|807.5|806.9|1
1645199340000|2022-02-18 15:49:00|808|807.4|808|807.4|808|807.4|808|807.4|6
1645199350000|2022-02-18 15:49:10|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|3
1645199360000|2022-02-18 15:49:20|||||||||9
1645199370000|2022-02-18 15:49:30|807.5|806.9|807.7|807.1|807.7|807.1|807.5|806.9|4
1645199380000|2022-02-18 15:49:40|807.6|807|807.5|806.9|807.6|807|807.5|806.9|4
1645199390000|2022-02-18 15:49:50|807.7|807.1|807.7|807.1|807.7|807.1|807.7|807.1|2
1645199400000|2022-02-18 15:50:00|807.6|807|807|806.4|807.7|807.1|807|806.4|1
1645199410000|2022-02-18 15:50:10|807.2|806.6|807.5|806.9|807.5|806.9|807.2|806.6|3
1645199420000|2022-02-18 15:50:20|807.4|806.8|807.2|806.6|807.4|806.8|807.2|806.6|0
1645199430000|2022-02-18 15:50:30|807|806.4|807.1|806.5|807.2|806.6|807|806.4|17
1645199440000|2022-02-18 15:50:40|807|806.4|807|806.4|807|806.4|806.7|806.1|7
1645199450000|2022-02-18 15:50:50|807.2|806.6|807.2|806.6|807.2|806.6|807.2|806.6|2
1645199460000|2022-02-18 15:51:00|807|806.4|807|806.4|807|806.4|807|806.4|3
1645199470000|2022-02-18 15:51:10|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|2
1645199480000|2022-02-18 15:51:20|807|806.4|806.6|806|807|806.4|806.5|805.9|7
1645199490000|2022-02-18 15:51:30|806.5|805.9|806.4|805.8|806.5|805.9|806.4|805.8|2
1645199500000|2022-02-18 15:51:40|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|27
1645199510000|2022-02-18 15:51:50|806.1|805.5|806.5|805.9|806.5|805.9|806.1|805.5|22
1645199520000|2022-02-18 15:52:00|806.4|805.8|806.5|805.9|806.5|805.9|806.4|805.8|0
1645199530000|2022-02-18 15:52:10|||||||||6
1645199540000|2022-02-18 15:52:20|806.6|806|806.5|805.9|806.6|806|806.5|805.9|4
1645199550000|2022-02-18 15:52:30|806.4|805.8|806.6|806|806.6|806|806.4|805.8|15
1645199560000|2022-02-18 15:52:40|806.5|805.9|806.4|805.8|806.5|805.9|806.4|805.8|7
1645199570000|2022-02-18 15:52:50|806.2|805.6|806.2|805.6|806.2|805.6|806.2|805.6|3
1645199580000|2022-02-18 15:53:00|806.1|805.5|806|805.4|806.2|805.6|806|805.4|33
1645199590000|2022-02-18 15:53:10|805.7|805.1|806|805.4|806|805.4|805.7|805.1|4
1645199600000|2022-02-18 15:53:20|805.9|805.3|806.2|805.6|806.2|805.6|805.7|805.1|73
1645199610000|2022-02-18 15:53:30|||||||||45
1645199620000|2022-02-18 15:53:40|||||||||1
1645199630000|2022-02-18 15:53:50|||||||||11
1645199650000|2022-02-18 15:54:10|806.5|805.9|806.5|805.9|806.5|805.9|806.5|805.9|3
1645199660000|2022-02-18 15:54:20|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|5
1645199670000|2022-02-18 15:54:30|806.5|805.9|806.7|806.1|806.7|806.1|806.5|805.9|8
1645199680000|2022-02-18 15:54:40|807|806.4|806.9|806.3|807|806.4|806.9|806.3|1
1645199690000|2022-02-18 15:54:50|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|0
1645199700000|2022-02-18 15:55:00|807|806.4|807|806.4|807|806.4|807|806.4|1
1645199710000|2022-02-18 15:55:10|806.6|806|806.7|806.1|806.7|806.1|806.6|806|2
1645199720000|2022-02-18 15:55:20|806.6|806|806.6|806|806.7|806.1|806.6|806|1
1645199730000|2022-02-18 15:55:30|806.7|806.1|806.7|806.1|806.7|806.1|806.7|806.1|0
1645199740000|2022-02-18 15:55:40|807|806.4|807.2|806.6|807.2|806.6|807|806.4|56
1645199750000|2022-02-18 15:55:50|807.1|806.5|807.2|806.6|807.2|806.6|807.1|806.5|1
1645199770000|2022-02-18 15:56:10|807.1|806.5|807.7|807.1|807.7|807.1|807.1|806.5|10
1645199780000|2022-02-18 15:56:20|808|807.4|808|807.4|808|807.4|808|807.4|2
1645199790000|2022-02-18 15:56:30|808.2|807.6|808.2|807.6|808.5|807.9|808.2|807.6|10
1645199800000|2022-02-18 15:56:40|808.4|807.8|808|807.4|808.4|807.8|808|807.4|2
1645199810000|2022-02-18 15:56:50|||||||||3
1645199820000|2022-02-18 15:57:00|809|808.4|809|808.4|809|808.4|809|808.4|12
1645199830000|2022-02-18 15:57:10|809.1|808.5|809.1|808.5|809.2|808.6|809|808.4|14
1645199840000|2022-02-18 15:57:20|809|808.4|809.2|808.6|809.2|808.6|809|808.4|7
1645199850000|2022-02-18 15:57:30|809|808.4|809.1|808.5|809.2|808.6|809|808.4|9
1645199860000|2022-02-18 15:57:40|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|13
1645199870000|2022-02-18 15:57:50|809.4|808.8|809.3|808.7|809.4|808.8|809.2|808.6|1
1645199880000|2022-02-18 15:58:00|809.4|808.8|809|808.4|809.7|809.1|809|808.4|36
1645199890000|2022-02-18 15:58:10|||||||||1
1645199900000|2022-02-18 15:58:20|||||||||1
1645199910000|2022-02-18 15:58:30|810|809.4|810|809.4|810.2|809.6|810|809.4|42
1645199920000|2022-02-18 15:58:40|810.1|809.5|810|809.4|810.1|809.5|810|809.4|13
1645199930000|2022-02-18 15:58:50|||||||||3
1645199940000|2022-02-18 15:59:00|||||||||9
1645199950000|2022-02-18 15:59:10|||||||||1
1645199960000|2022-02-18 15:59:20|809.5|808.9|809.2|808.6|809.5|808.9|809.2|808.6|8
1645199970000|2022-02-18 15:59:30|809.4|808.8|809.5|808.9|809.5|808.9|809.4|808.8|16
1645199980000|2022-02-18 15:59:40|809.2|808.6|809.2|808.6|809.2|808.6|809.2|808.6|11
1645199990000|2022-02-18 15:59:50|809.5|808.9|809.5|808.9|809.5|808.9|809.5|808.9|20
1645200000000|2022-02-18 16:00:00|809.4|808.8|809.7|809.1|809.7|809.1|809.4|808.8|5
1645200010000|2022-02-18 16:00:10|809.9|809.3|809.7|809.1|809.9|809.3|809.7|809.1|3
1645200020000|2022-02-18 16:00:20|||||||||6
1645200030000|2022-02-18 16:00:30|809.5|808.9|809.5|808.9|809.7|809.1|809.5|808.9|0
1645200040000|2022-02-18 16:00:40|809.2|808.6|809.1|808.5|809.2|808.6|809|808.4|6
1645200050000|2022-02-18 16:00:50|809|808.4|809.1|808.5|809.1|808.5|809|808.4|3
1645200060000|2022-02-18 16:01:00|809|808.4|808.9|808.3|809|808.4|808.7|808.1|2
1645200070000|2022-02-18 16:01:10|809.1|808.5|809.1|808.5|809.1|808.5|809.1|808.5|1
1645200080000|2022-02-18 16:01:20|809|808.4|809|808.4|809|808.4|809|808.4|2
1645200090000|2022-02-18 16:01:30|809.2|808.6|809.2|808.6|809.2|808.6|809|808.4|9
1645200100000|2022-02-18 16:01:40|809|808.4|809|808.4|809.1|808.5|809|808.4|1
1645200110000|2022-02-18 16:01:50|808.9|808.3|808.7|808.1|808.9|808.3|808.6|808|4
1645200120000|2022-02-18 16:02:00|809.2|808.6|809.2|808.6|809.2|808.6|809.1|808.5|5
1645200130000|2022-02-18 16:02:10|809.5|808.9|809.5|808.9|809.5|808.9|809.2|808.6|6
1645200140000|2022-02-18 16:02:20|||||||||7
1645200150000|2022-02-18 16:02:30|809.9|809.3|809.9|809.3|810|809.4|809.9|809.3|15
1645200160000|2022-02-18 16:02:40|809.7|809.1|810.2|809.6|810.2|809.6|809.7|809.1|11
1645200170000|2022-02-18 16:02:50|810|809.4|810.7|810.1|811|810.4|810|809.4|40
1645200180000|2022-02-18 16:03:00|810.6|810|810.6|810|810.7|810.1|810.5|809.9|9
1645200190000|2022-02-18 16:03:10|810.5|809.9|810.5|809.9|810.6|810|810.5|809.9|6
1645200200000|2022-02-18 16:03:20|810.4|809.8|810.5|809.9|810.5|809.9|810.4|809.8|12
1645200210000|2022-02-18 16:03:30|810.7|810.1|810.7|810.1|811|810.4|810.7|810.1|8
1645200220000|2022-02-18 16:03:40|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|1
1645200230000|2022-02-18 16:03:50|810.7|810.1|811.5|810.9|811.5|810.9|810.7|810.1|157
1645200240000|2022-02-18 16:04:00|811.6|811|811.7|811.1|811.9|811.3|811.2|810.6|97
1645200250000|2022-02-18 16:04:10|811.6|811|811.9|811.3|812|811.4|811.6|811|35
1645200260000|2022-02-18 16:04:20|812|811.4|812.2|811.6|812.5|811.9|811.9|811.3|35
1645200270000|2022-02-18 16:04:30|812.1|811.5|812|811.4|812.1|811.5|812|811.4|8
1645200280000|2022-02-18 16:04:40|||||||||2
1645200290000|2022-02-18 16:04:50|811.7|811.1|812|811.4|812|811.4|811.7|811.1|5
1645200300000|2022-02-18 16:05:00|812.1|811.5|812|811.4|812.2|811.6|811.9|811.3|15
1645200310000|2022-02-18 16:05:10|811.7|811.1|811.5|810.9|811.7|811.1|811.5|810.9|12
1645200320000|2022-02-18 16:05:20|811.7|811.1|812.2|811.6|812.2|811.6|811.7|811.1|30
1645200330000|2022-02-18 16:05:30|812.7|812.1|812.8|812.2|812.8|812.2|812.2|811.6|34
1645200340000|2022-02-18 16:05:40|812.7|812.1|813|812.4|813.2|812.6|812.7|812.1|38
1645200350000|2022-02-18 16:05:50|813.1|812.5|813.2|812.6|813.2|812.6|813.1|812.5|8
1645200360000|2022-02-18 16:06:00|813.1|812.5|813.6|813|813.7|813.1|813.1|812.5|50
1645200370000|2022-02-18 16:06:10|813.7|813.1|814.2|813.6|814.2|813.6|813.5|812.9|104
1645200380000|2022-02-18 16:06:20|814.1|813.5|814|813.4|814.2|813.6|813.9|813.3|9
1645200390000|2022-02-18 16:06:30|813.9|813.3|813.6|813|814|813.4|813.6|813|2
1645200400000|2022-02-18 16:06:40|813.7|813.1|813.9|813.3|814.1|813.5|813.7|813.1|2
1645200410000|2022-02-18 16:06:50|813.8|813.2|814|813.4|814|813.4|813.3|812.7|59
1645200420000|2022-02-18 16:07:00|813.7|813.1|814.1|813.5|814.1|813.5|813.7|813.1|23
1645200430000|2022-02-18 16:07:10|814.2|813.6|814.3|813.7|814.5|813.9|814.2|813.6|36
1645200440000|2022-02-18 16:07:20|814.1|813.5|814|813.4|814.2|813.6|814|813.4|9
1645200450000|2022-02-18 16:07:30|||||||||4
1645200460000|2022-02-18 16:07:40|814.2|813.6|814.3|813.7|814.3|813.7|814.2|813.6|12
1645200470000|2022-02-18 16:07:50|814.2|813.6|814.2|813.6|814.3|813.7|814.2|813.6|3
1645200480000|2022-02-18 16:08:00|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|3
1645200490000|2022-02-18 16:08:10|||||||||3
1645200500000|2022-02-18 16:08:20|814.3|813.7|814.5|813.9|814.5|813.9|814.3|813.7|4
1645200510000|2022-02-18 16:08:30|814.3|813.7|813.7|813.1|814.3|813.7|813.7|813.1|32
1645200520000|2022-02-18 16:08:40|814|813.4|815|814.4|815|814.4|814|813.4|29
1645200530000|2022-02-18 16:08:50|815.1|814.5|815.2|814.6|815.2|814.6|815.1|814.5|29
1645200540000|2022-02-18 16:09:00|815|814.4|814.7|814.1|815.5|814.9|814.7|814.1|65
1645200550000|2022-02-18 16:09:10|815|814.4|815.1|814.5|815.1|814.5|814.8|814.2|8
1645200560000|2022-02-18 16:09:20|815|814.4|815.7|815.1|816|815.4|815|814.4|16
1645200570000|2022-02-18 16:09:30|815.5|814.9|815.7|815.1|815.7|815.1|815.5|814.9|10
1645200580000|2022-02-18 16:09:40|815.6|815|815.7|815.1|815.7|815.1|815.5|814.9|22
1645200590000|2022-02-18 16:09:50|815.6|815|815.1|814.5|815.6|815|815.1|814.5|30
1645200600000|2022-02-18 16:10:00|815|814.4|815|814.4|815.2|814.6|815|814.4|8
1645200610000|2022-02-18 16:10:10|815.1|814.5|815.3|814.7|815.5|814.9|815.1|814.5|7
1645200620000|2022-02-18 16:10:20|815.5|814.9|815.7|815.1|815.7|815.1|815.5|814.9|5
1645200630000|2022-02-18 16:10:30|815.8|815.2|815.7|815.1|816|815.4|815.5|814.9|15
1645200640000|2022-02-18 16:10:40|||||||||6
1645200650000|2022-02-18 16:10:50|816|815.4|816|815.4|816|815.4|815.7|815.1|62
1645200660000|2022-02-18 16:11:00|815.6|815|815.6|815|815.8|815.2|815.5|814.9|30
1645200670000|2022-02-18 16:11:10|815.5|814.9|815.5|814.9|815.5|814.9|815|814.4|83
1645200680000|2022-02-18 16:11:20|815.3|814.7|815.6|815|815.6|815|815.3|814.7|9
1645200690000|2022-02-18 16:11:30|815.5|814.9|815.7|815.1|815.7|815.1|815.5|814.9|6
1645200700000|2022-02-18 16:11:40|815.8|815.2|816|815.4|816|815.4|815.7|815.1|24
1645200710000|2022-02-18 16:11:50|815.7|815.1|816|815.4|816|815.4|815.7|815.1|20
1645200720000|2022-02-18 16:12:00|815.8|815.2|815.7|815.1|816|815.4|815.7|815.1|37
1645200730000|2022-02-18 16:12:10|816|815.4|815.7|815.1|816|815.4|815.7|815.1|43
1645200740000|2022-02-18 16:12:20|815.5|814.9|816|815.4|816|815.4|815.5|814.9|20
1645200750000|2022-02-18 16:12:30|816.1|815.5|816.1|815.5|816.2|815.6|816|815.4|39
1645200760000|2022-02-18 16:12:40|816|815.4|816.1|815.5|816.2|815.6|816|815.4|21
1645200770000|2022-02-18 16:12:50|815.7|815.1|815.5|814.9|816|815.4|815.5|814.9|51
1645200780000|2022-02-18 16:13:00|815.7|815.1|816|815.4|816.2|815.6|815.7|815.1|66
1645200790000|2022-02-18 16:13:10|816.1|815.5|816.7|816.1|817|816.4|816|815.4|15
1645200800000|2022-02-18 16:13:20|816.2|815.6|816.2|815.6|816.2|815.6|816|815.4|10
1645200810000|2022-02-18 16:13:30|||||||||2
1645200820000|2022-02-18 16:13:40|816|815.4|816|815.4|816|815.4|816|815.4|3
1645200830000|2022-02-18 16:13:50|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|12
1645200840000|2022-02-18 16:14:00|||||||||11
1645200850000|2022-02-18 16:14:10|815.4|814.8|814.7|814.1|815.4|814.8|814.4|813.8|121
1645200860000|2022-02-18 16:14:20|814.8|814.2|814.2|813.6|814.9|814.3|814.2|813.6|30
1645200870000|2022-02-18 16:14:30|814.3|813.7|814.4|813.8|814.4|813.8|814.3|813.7|26
1645200880000|2022-02-18 16:14:40|814.2|813.6|814.2|813.6|814.3|813.7|814.2|813.6|13
1645200890000|2022-02-18 16:14:50|813.9|813.3|814.2|813.6|814.2|813.6|813.9|813.3|9
1645200900000|2022-02-18 16:15:00|814.1|813.5|813.9|813.3|814.2|813.6|813.9|813.3|8
1645200910000|2022-02-18 16:15:10|||||||||12
1645200920000|2022-02-18 16:15:20|814.2|813.6|813.7|813.1|814.2|813.6|813.7|813.1|24
1645200930000|2022-02-18 16:15:30|813.6|813|813.4|812.8|813.7|813.1|813.4|812.8|16
1645200940000|2022-02-18 16:15:40|813.3|812.7|813.2|812.6|813.3|812.7|813.2|812.6|23
1645200950000|2022-02-18 16:15:50|812.9|812.3|812.7|812.1|813.2|812.6|812.7|812.1|11
1645200960000|2022-02-18 16:16:00|812.5|811.9|812.3|811.7|812.7|812.1|812.2|811.6|14
1645200970000|2022-02-18 16:16:10|812.2|811.6|812.2|811.6|812.4|811.8|812.1|811.5|2
1645200980000|2022-02-18 16:16:20|812.3|811.7|812.2|811.6|812.3|811.7|812.2|811.6|10
1645200990000|2022-02-18 16:16:30|812.3|811.7|812.3|811.7|812.3|811.7|812.2|811.6|4
1645201000000|2022-02-18 16:16:40|812.2|811.6|812.6|812|812.6|812|812.2|811.6|19
1645201010000|2022-02-18 16:16:50|812.7|812.1|812.7|812.1|812.8|812.2|812.5|811.9|18
1645201020000|2022-02-18 16:17:00|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|4
1645201030000|2022-02-18 16:17:10|812.5|811.9|812.7|812.1|812.7|812.1|812.5|811.9|9
1645201040000|2022-02-18 16:17:20|812.9|812.3|812.9|812.3|812.9|812.3|812.8|812.2|0
1645201050000|2022-02-18 16:17:30|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1645201060000|2022-02-18 16:17:40|812.9|812.3|812.9|812.3|812.9|812.3|812.9|812.3|3
1645201070000|2022-02-18 16:17:50|813.1|812.5|813.2|812.6|813.2|812.6|813.1|812.5|11
1645201080000|2022-02-18 16:18:00|813.4|812.8|813.1|812.5|813.4|812.8|813.1|812.5|11
1645201090000|2022-02-18 16:18:10|812.9|812.3|812.9|812.3|813.2|812.6|812.9|812.3|15
1645201110000|2022-02-18 16:18:30|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1645201120000|2022-02-18 16:18:40|812.7|812.1|812.8|812.2|812.8|812.2|812.7|812.1|4
1645201130000|2022-02-18 16:18:50|812.4|811.8|812.7|812.1|812.7|812.1|812.4|811.8|5
1645201140000|2022-02-18 16:19:00|812.4|811.8|812.7|812.1|812.8|812.2|812.4|811.8|6
1645201150000|2022-02-18 16:19:10|||||||||5
1645201160000|2022-02-18 16:19:20|812.9|812.3|812.4|811.8|812.9|812.3|812.4|811.8|8
1645201170000|2022-02-18 16:19:30|812.3|811.7|812.4|811.8|812.4|811.8|812.3|811.7|1
1645201180000|2022-02-18 16:19:40|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|0
1645201190000|2022-02-18 16:19:50|812.2|811.6|812.3|811.7|812.3|811.7|812.2|811.6|3
1645201200000|2022-02-18 16:20:00|812.2|811.6|812.1|811.5|812.3|811.7|812.1|811.5|4
1645201210000|2022-02-18 16:20:10|812|811.4|811.9|811.3|812.1|811.5|811.9|811.3|2
1645201220000|2022-02-18 16:20:20|811.7|811.1|811.4|810.8|811.7|811.1|811.4|810.8|18
1645201230000|2022-02-18 16:20:30|811.3|810.7|811.6|811|811.7|811.1|811.3|810.7|3
1645201240000|2022-02-18 16:20:40|811.7|811.1|811.3|810.7|811.9|811.3|811.2|810.6|18
1645201250000|2022-02-18 16:20:50|811.2|810.6|811.2|810.6|811.2|810.6|810.9|810.3|14
1645201260000|2022-02-18 16:21:00|811.1|810.5|810.7|810.1|811.1|810.5|810.7|810.1|9
1645201270000|2022-02-18 16:21:10|810.6|810|810.6|810|810.7|810.1|810.6|810|17
1645201280000|2022-02-18 16:21:20|810.5|809.9|810.7|810.1|810.7|810.1|810.5|809.9|3
1645201300000|2022-02-18 16:21:40|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|13
1645201310000|2022-02-18 16:21:50|810.9|810.3|810.4|809.8|810.9|810.3|810.4|809.8|1
1645201320000|2022-02-18 16:22:00|810.6|810|810.7|810.1|810.7|810.1|810.4|809.8|0
1645201330000|2022-02-18 16:22:10|810.8|810.2|810.7|810.1|810.8|810.2|810.6|810|2
1645201340000|2022-02-18 16:22:20|810.8|810.2|810.9|810.3|810.9|810.3|810.8|810.2|2
1645201350000|2022-02-18 16:22:30|810.8|810.2|810.9|810.3|810.9|810.3|810.8|810.2|6
1645201370000|2022-02-18 16:22:50|811|810.4|810.9|810.3|811|810.4|810.9|810.3|3
1645201380000|2022-02-18 16:23:00|811|810.4|811.9|811.3|811.9|811.3|810.9|810.3|6
1645201390000|2022-02-18 16:23:10|812.2|811.6|812.2|811.6|812.2|811.6|811.9|811.3|6
1645201400000|2022-02-18 16:23:20|812.1|811.5|811.7|811.1|812.1|811.5|811.6|811|5
1645201410000|2022-02-18 16:23:30|811.6|811|811.2|810.6|811.6|811|811.1|810.5|3
1645201420000|2022-02-18 16:23:40|811|810.4|810.9|810.3|811|810.4|810.8|810.2|2
1645201430000|2022-02-18 16:23:50|811|810.4|811.2|810.6|811.2|810.6|810.7|810.1|14
1645201440000|2022-02-18 16:24:00|811.3|810.7|810.8|810.2|811.3|810.7|810.6|810|6
1645201450000|2022-02-18 16:24:10|810.9|810.3|811.2|810.6|811.2|810.6|810.9|810.3|6
1645201460000|2022-02-18 16:24:20|811.7|811.1|811.7|811.1|811.7|811.1|811.2|810.6|14
1645201470000|2022-02-18 16:24:30|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|0
1645201480000|2022-02-18 16:24:40|811.2|810.6|811.2|810.6|811.2|810.6|811.1|810.5|4
1645201490000|2022-02-18 16:24:50|811.1|810.5|811.3|810.7|811.4|810.8|811.1|810.5|17
1645201500000|2022-02-18 16:25:00|811.4|810.8|810.6|810|811.4|810.8|810.6|810|1
1645201510000|2022-02-18 16:25:10|810.7|810.1|811|810.4|811|810.4|810.7|810.1|4
1645201520000|2022-02-18 16:25:20|811.1|810.5|811.5|810.9|811.5|810.9|811.1|810.5|8
1645201530000|2022-02-18 16:25:30|811.6|811|811.3|810.7|812.1|811.5|811.2|810.6|38
1645201540000|2022-02-18 16:25:40|811.2|810.6|811.5|810.9|811.5|810.9|811.2|810.6|4
1645201550000|2022-02-18 16:25:50|811.3|810.7|811.3|810.7|811.4|810.8|811|810.4|9
1645201560000|2022-02-18 16:26:00|811.2|810.6|810.9|810.3|811.2|810.6|810.9|810.3|2
1645201570000|2022-02-18 16:26:10|811|810.4|811.2|810.6|811.2|810.6|811|810.4|0
1645201580000|2022-02-18 16:26:20|811|810.4|811.2|810.6|811.2|810.6|811|810.4|1
1645201590000|2022-02-18 16:26:30|811.1|810.5|811.2|810.6|811.2|810.6|811.1|810.5|0
1645201600000|2022-02-18 16:26:40|811.1|810.5|811|810.4|811.1|810.5|810.9|810.3|50
1645201610000|2022-02-18 16:26:50|810.9|810.3|810.9|810.3|811|810.4|810.9|810.3|0
1645201620000|2022-02-18 16:27:00|811|810.4|811.2|810.6|811.2|810.6|811|810.4|1
1645201630000|2022-02-18 16:27:10|811.4|810.8|811.4|810.8|811.4|810.8|811.2|810.6|2
1645201640000|2022-02-18 16:27:20|811.2|810.6|810.7|810.1|811.2|810.6|810.5|809.9|10
1645201650000|2022-02-18 16:27:30|810.6|810|810.9|810.3|811.1|810.5|810.6|810|3
1645201660000|2022-02-18 16:27:40|810.8|810.2|810.7|810.1|810.8|810.2|810.7|810.1|0
1645201680000|2022-02-18 16:28:00|810.8|810.2|810.6|810|810.8|810.2|810.5|809.9|7
1645201690000|2022-02-18 16:28:10|810.5|809.9|810.6|810|810.6|810|810.5|809.9|0
1645201700000|2022-02-18 16:28:20|810.7|810.1|810.9|810.3|811|810.4|810.7|810.1|5
1645201710000|2022-02-18 16:28:30|810.8|810.2|811|810.4|811|810.4|810.7|810.1|5
1645201720000|2022-02-18 16:28:40|810.8|810.2|810.7|810.1|810.8|810.2|810.7|810.1|25
1645201730000|2022-02-18 16:28:50|||||||||4
1645201740000|2022-02-18 16:29:00|810.8|810.2|810.8|810.2|810.9|810.3|810.8|810.2|4
1645201750000|2022-02-18 16:29:10|810.9|810.3|811|810.4|811|810.4|810.8|810.2|14
1645201770000|2022-02-18 16:29:30|810.8|810.2|810.5|809.9|810.8|810.2|810.5|809.9|1
1645201780000|2022-02-18 16:29:40|810.4|809.8|810.3|809.7|810.5|809.9|810.3|809.7|5
1645201790000|2022-02-18 16:29:50|810.2|809.6|810.3|809.7|810.3|809.7|810.2|809.6|1
1645201800000|2022-02-18 16:30:00|810.4|809.8|810.6|810|810.6|810|810.4|809.8|7
1645201810000|2022-02-18 16:30:10|810.7|810.1|810.8|810.2|811|810.4|810.6|810|2
1645201820000|2022-02-18 16:30:20|810.7|810.1|811|810.4|811|810.4|810.7|810.1|1
1645201830000|2022-02-18 16:30:30|810.8|810.2|811|810.4|811|810.4|810.7|810.1|2
1645201840000|2022-02-18 16:30:40|810.9|810.3|810.6|810|810.9|810.3|810.6|810|6
1645201850000|2022-02-18 16:30:50|810.7|810.1|810.6|810|810.7|810.1|810.5|809.9|0
1645201860000|2022-02-18 16:31:00|810.7|810.1|810.6|810|810.7|810.1|810.6|810|1
1645201870000|2022-02-18 16:31:10|810.5|809.9|810.7|810.1|810.7|810.1|810.5|809.9|1
1645201880000|2022-02-18 16:31:20|811|810.4|811|810.4|811.2|810.6|811|810.4|2
1645201890000|2022-02-18 16:31:30|810.8|810.2|810.9|810.3|810.9|810.3|810.7|810.1|4
1645201900000|2022-02-18 16:31:40|810.8|810.2|810.8|810.2|810.8|810.2|810.8|810.2|5
1645201910000|2022-02-18 16:31:50|811|810.4|811|810.4|811|810.4|811|810.4|3
1645201920000|2022-02-18 16:32:00|810.9|810.3|812.2|811.6|812.3|811.7|810.9|810.3|54
1645201930000|2022-02-18 16:32:10|812.1|811.5|811.9|811.3|812.1|811.5|811.9|811.3|1
1645201940000|2022-02-18 16:32:20|812|811.4|811.9|811.3|812.2|811.6|811.9|811.3|7
1645201950000|2022-02-18 16:32:30|812|811.4|811.8|811.2|812|811.4|811.8|811.2|0
1645201960000|2022-02-18 16:32:40|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|2
1645201970000|2022-02-18 16:32:50|811.6|811|811.4|810.8|811.6|811|811.4|810.8|10
1645201980000|2022-02-18 16:33:00|811.2|810.6|811.4|810.8|811.4|810.8|811.2|810.6|5
1645201990000|2022-02-18 16:33:10|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|0
1645202000000|2022-02-18 16:33:20|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|0
1645202010000|2022-02-18 16:33:30|811.5|810.9|811.8|811.2|811.8|811.2|811.5|810.9|1
1645202020000|2022-02-18 16:33:40|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|0
1645202030000|2022-02-18 16:33:50|812|811.4|812.3|811.7|812.3|811.7|812|811.4|11
1645202040000|2022-02-18 16:34:00|812.2|811.6|811.7|811.1|812.3|811.7|811.7|811.1|25
1645202050000|2022-02-18 16:34:10|811.8|811.2|811.5|810.9|811.8|811.2|811.5|810.9|25
1645202060000|2022-02-18 16:34:20|811.4|810.8|811.3|810.7|811.4|810.8|811.3|810.7|1
1645202070000|2022-02-18 16:34:30|811.2|810.6|811|810.4|811.2|810.6|811|810.4|2
1645202080000|2022-02-18 16:34:40|810.9|810.3|810.9|810.3|810.9|810.3|810.9|810.3|4
1645202090000|2022-02-18 16:34:50|811.2|810.6|811.4|810.8|811.4|810.8|811.2|810.6|7
1645202100000|2022-02-18 16:35:00|811.5|810.9|811.2|810.6|811.5|810.9|811.2|810.6|3
1645202110000|2022-02-18 16:35:10|811.5|810.9|811.4|810.8|811.5|810.9|811.4|810.8|4
1645202120000|2022-02-18 16:35:20|811.3|810.7|811.4|810.8|811.4|810.8|811.3|810.7|0
1645202130000|2022-02-18 16:35:30|811.5|810.9|811.6|811|811.6|811|811.5|810.9|1
1645202140000|2022-02-18 16:35:40|811.7|811.1|811.7|811.1|811.7|811.1|811.5|810.9|6
1645202150000|2022-02-18 16:35:50|||||||||4
1645202160000|2022-02-18 16:36:00|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|0
1645202170000|2022-02-18 16:36:10|811.6|811|811.7|811.1|811.7|811.1|811.6|811|1
1645202180000|2022-02-18 16:36:20|||||||||3
1645202210000|2022-02-18 16:36:50|811.9|811.3|811.5|810.9|811.9|811.3|811.5|810.9|1
1645202220000|2022-02-18 16:37:00|811.6|811|811.3|810.7|811.6|811|811.2|810.6|12
1645202230000|2022-02-18 16:37:10|||||||||1
1645202240000|2022-02-18 16:37:20|811.4|810.8|811.2|810.6|811.4|810.8|811.2|810.6|1
1645202250000|2022-02-18 16:37:30|811.4|810.8|811.3|810.7|811.4|810.8|811.3|810.7|5
1645202260000|2022-02-18 16:37:40|811.5|810.9|811.6|811|811.6|811|811.5|810.9|0
1645202270000|2022-02-18 16:37:50|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|2
1645202280000|2022-02-18 16:38:00|811.5|810.9|812|811.4|812|811.4|811.5|810.9|2
1645202290000|2022-02-18 16:38:10|811.7|811.1|811.8|811.2|811.8|811.2|811.7|811.1|19
1645202300000|2022-02-18 16:38:20|811.6|811|811.6|811|811.6|811|811.5|810.9|10
1645202310000|2022-02-18 16:38:30|811.5|810.9|812.2|811.6|812.2|811.6|811.5|810.9|5
1645202320000|2022-02-18 16:38:40|||||||||2
1645202330000|2022-02-18 16:38:50|812.4|811.8|812.3|811.7|812.4|811.8|812.3|811.7|52
1645202340000|2022-02-18 16:39:00|812.2|811.6|812.3|811.7|812.4|811.8|812.2|811.6|6
1645202350000|2022-02-18 16:39:10|812.2|811.6|812.2|811.6|812.3|811.7|812.2|811.6|1
1645202360000|2022-02-18 16:39:20|812|811.4|812|811.4|812|811.4|812|811.4|0
1645202370000|2022-02-18 16:39:30|812.1|811.5|812.2|811.6|812.2|811.6|812.1|811.5|2
1645202380000|2022-02-18 16:39:40|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|1
1645202390000|2022-02-18 16:39:50|812.5|811.9|812.4|811.8|812.5|811.9|812.4|811.8|1
1645202400000|2022-02-18 16:40:00|812.3|811.7|812.5|811.9|812.5|811.9|812.3|811.7|2
1645202410000|2022-02-18 16:40:10|812.7|812.1|812.8|812.2|812.9|812.3|812.7|812.1|14
1645202420000|2022-02-18 16:40:20|812.7|812.1|812.9|812.3|813|812.4|812.7|812.1|6
1645202430000|2022-02-18 16:40:30|812.7|812.1|812.5|811.9|812.7|812.1|812.4|811.8|2
1645202440000|2022-02-18 16:40:40|812.7|812.1|812.7|812.1|812.7|812.1|812.5|811.9|4
1645202450000|2022-02-18 16:40:50|812.6|812|812.4|811.8|812.6|812|812.4|811.8|5
1645202460000|2022-02-18 16:41:00|812.5|811.9|812.4|811.8|812.6|812|812.4|811.8|0
1645202470000|2022-02-18 16:41:10|812.5|811.9|812.4|811.8|812.5|811.9|812.2|811.6|1
1645202480000|2022-02-18 16:41:20|812.3|811.7|812.1|811.5|812.3|811.7|812.1|811.5|4
1645202490000|2022-02-18 16:41:30|812.2|811.6|812|811.4|812.2|811.6|812|811.4|2
1645202510000|2022-02-18 16:41:50|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|1
1645202520000|2022-02-18 16:42:00|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|0
1645202530000|2022-02-18 16:42:10|812|811.4|812.1|811.5|812.1|811.5|812|811.4|0
1645202550000|2022-02-18 16:42:30|811.8|811.2|812.2|811.6|812.2|811.6|811.8|811.2|10
1645202560000|2022-02-18 16:42:40|812.1|811.5|812.2|811.6|812.2|811.6|812.1|811.5|1
1645202570000|2022-02-18 16:42:50|||||||||8
1645202580000|2022-02-18 16:43:00|812.1|811.5|812.2|811.6|812.2|811.6|812.1|811.5|0
1645202590000|2022-02-18 16:43:10|812.1|811.5|812.1|811.5|812.1|811.5|812.1|811.5|0
1645202600000|2022-02-18 16:43:20|812.2|811.6|812.6|812|812.7|812.1|812.2|811.6|4
1645202610000|2022-02-18 16:43:30|812.4|811.8|812.3|811.7|812.4|811.8|812.3|811.7|0
1645202620000|2022-02-18 16:43:40|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|0
1645202630000|2022-02-18 16:43:50|812.3|811.7|812.3|811.7|812.4|811.8|812.3|811.7|2
1645202640000|2022-02-18 16:44:00|812|811.4|812|811.4|812|811.4|812|811.4|1
1645202650000|2022-02-18 16:44:10|811.9|811.3|811.9|811.3|811.9|811.3|811.9|811.3|0
1645202660000|2022-02-18 16:44:20|812|811.4|812.2|811.6|812.2|811.6|812|811.4|0
1645202690000|2022-02-18 16:44:50|812.4|811.8|812.3|811.7|812.4|811.8|812.3|811.7|3
1645202700000|2022-02-18 16:45:00|812.2|811.6|812.4|811.8|812.4|811.8|812.1|811.5|11
1645202710000|2022-02-18 16:45:10|812.5|811.9|812.5|811.9|812.5|811.9|812.4|811.8|0
1645202720000|2022-02-18 16:45:20|812.7|812.1|812.6|812|812.7|812.1|812.6|812|1
1645202730000|2022-02-18 16:45:30|||||||||1
1645202740000|2022-02-18 16:45:40|812.7|812.1|813.1|812.5|813.2|812.6|812.7|812.1|9
1645202750000|2022-02-18 16:45:50|813|812.4|812.9|812.3|813.1|812.5|812.9|812.3|1
1645202760000|2022-02-18 16:46:00|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1645202770000|2022-02-18 16:46:10|812.7|812.1|812.7|812.1|812.7|812.1|812.6|812|1
1645202780000|2022-02-18 16:46:20|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1645202790000|2022-02-18 16:46:30|812.9|812.3|812.5|811.9|812.9|812.3|812.5|811.9|2
1645202800000|2022-02-18 16:46:40|812.4|811.8|812.4|811.8|812.4|811.8|812.4|811.8|2
1645202810000|2022-02-18 16:46:50|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|1
1645202820000|2022-02-18 16:47:00|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|1
1645202830000|2022-02-18 16:47:10|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|2
1645202840000|2022-02-18 16:47:20|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|1
1645202850000|2022-02-18 16:47:30|812.6|812|812.7|812.1|812.7|812.1|812.5|811.9|2
1645202860000|2022-02-18 16:47:40|812.6|812|812.4|811.8|812.6|812|812.4|811.8|2
1645202870000|2022-02-18 16:47:50|812.2|811.6|811.9|811.3|812.2|811.6|811.7|811.1|3
1645202880000|2022-02-18 16:48:00|812|811.4|811.9|811.3|812|811.4|811.9|811.3|1
1645202890000|2022-02-18 16:48:10|812|811.4|811.9|811.3|812|811.4|811.9|811.3|0
1645202900000|2022-02-18 16:48:20|812|811.4|811.9|811.3|812.2|811.6|811.9|811.3|3
1645202910000|2022-02-18 16:48:30|811.7|811.1|811.9|811.3|812|811.4|811.7|811.1|0
1645202920000|2022-02-18 16:48:40|811.8|811.2|811.7|811.1|811.8|811.2|811.7|811.1|4
1645202940000|2022-02-18 16:49:00|811.8|811.2|811.7|811.1|811.8|811.2|811.7|811.1|0
1645202980000|2022-02-18 16:49:40|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|2
1645202990000|2022-02-18 16:49:50|811.4|810.8|811.3|810.7|811.4|810.8|811.3|810.7|0
1645203000000|2022-02-18 16:50:00|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|2
1645203010000|2022-02-18 16:50:10|810.9|810.3|811|810.4|811|810.4|810.9|810.3|3
1645203020000|2022-02-18 16:50:20|810.9|810.3|810.9|810.3|810.9|810.3|810.8|810.2|7
1645203030000|2022-02-18 16:50:30|810.7|810.1|810.4|809.8|810.7|810.1|810.4|809.8|3
1645203040000|2022-02-18 16:50:40|810.3|809.7|810.2|809.6|810.3|809.7|810.1|809.5|3
1645203050000|2022-02-18 16:50:50|||||||||2
1645203060000|2022-02-18 16:51:00|809.9|809.3|810.1|809.5|810.2|809.6|809.8|809.2|19
1645203070000|2022-02-18 16:51:10|810|809.4|810|809.4|810.1|809.5|809.8|809.2|6
1645203080000|2022-02-18 16:51:20|809.9|809.3|809.7|809.1|809.9|809.3|809.7|809.1|16
1645203090000|2022-02-18 16:51:30|809.9|809.3|809.8|809.2|809.9|809.3|809.8|809.2|0
1645203100000|2022-02-18 16:51:40|809.9|809.3|809.7|809.1|809.9|809.3|809.7|809.1|55
1645203110000|2022-02-18 16:51:50|809.8|809.2|809.9|809.3|809.9|809.3|809.8|809.2|2
1645203120000|2022-02-18 16:52:00|809.8|809.2|809.8|809.2|809.8|809.2|809.7|809.1|0
1645203130000|2022-02-18 16:52:10|809.9|809.3|809.7|809.1|810|809.4|809.7|809.1|1
1645203140000|2022-02-18 16:52:20|||||||||8
1645203150000|2022-02-18 16:52:30|809.5|808.9|809.7|809.1|809.7|809.1|809.5|808.9|4
1645203160000|2022-02-18 16:52:40|809.8|809.2|809.8|809.2|809.9|809.3|809.7|809.1|2
1645203170000|2022-02-18 16:52:50|810|809.4|810.2|809.6|810.2|809.6|810|809.4|12
1645203180000|2022-02-18 16:53:00|810.5|809.9|810.6|810|810.7|810.1|810.5|809.9|13
1645203190000|2022-02-18 16:53:10|810.7|810.1|810.3|809.7|810.7|810.1|810.3|809.7|4
1645203200000|2022-02-18 16:53:20|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|0
1645203210000|2022-02-18 16:53:30|810.6|810|810.5|809.9|810.6|810|810.5|809.9|0
1645203220000|2022-02-18 16:53:40|810.7|810.1|810.5|809.9|810.7|810.1|810.5|809.9|1
1645203240000|2022-02-18 16:54:00|810.7|810.1|810.4|809.8|810.7|810.1|810.3|809.7|7
1645203250000|2022-02-18 16:54:10|810.5|809.9|810.4|809.8|810.5|809.9|810.4|809.8|0
1645203260000|2022-02-18 16:54:20|810.5|809.9|810.3|809.7|810.5|809.9|810.3|809.7|0
1645203270000|2022-02-18 16:54:30|810.2|809.6|810.2|809.6|810.2|809.6|810.2|809.6|0
1645203280000|2022-02-18 16:54:40|810.3|809.7|810.2|809.6|810.4|809.8|810.2|809.6|1
1645203290000|2022-02-18 16:54:50|810.3|809.7|810.4|809.8|810.4|809.8|810.2|809.6|0
1645203300000|2022-02-18 16:55:00|810.3|809.7|810.4|809.8|810.4|809.8|810.3|809.7|0
1645203310000|2022-02-18 16:55:10|810.5|809.9|810.5|809.9|810.5|809.9|810.5|809.9|0
1645203320000|2022-02-18 16:55:20|810.4|809.8|810.4|809.8|810.4|809.8|810.3|809.7|3
1645203330000|2022-02-18 16:55:30|810.5|809.9|810.4|809.8|810.5|809.9|810.4|809.8|0
1645203340000|2022-02-18 16:55:40|810.3|809.7|810.2|809.6|810.3|809.7|810.2|809.6|1
1645203350000|2022-02-18 16:55:50|810.1|809.5|810.1|809.5|810.1|809.5|810.1|809.5|0
1645203360000|2022-02-18 16:56:00|810.2|809.6|810.1|809.5|810.2|809.6|810|809.4|4
1645203370000|2022-02-18 16:56:10|810|809.4|809.9|809.3|810|809.4|809.9|809.3|3
1645203380000|2022-02-18 16:56:20|810|809.4|810.2|809.6|810.2|809.6|810|809.4|2
1645203390000|2022-02-18 16:56:30|810.1|809.5|809.5|808.9|810.1|809.5|809.5|808.9|3
1645203400000|2022-02-18 16:56:40|809.6|809|809.7|809.1|809.7|809.1|809.6|809|3
1645203420000|2022-02-18 16:57:00|809.8|809.2|809.9|809.3|810.2|809.6|809.8|809.2|30
1645203430000|2022-02-18 16:57:10|810|809.4|810|809.4|810.1|809.5|809.9|809.3|0
1645203440000|2022-02-18 16:57:20|810.1|809.5|810|809.4|810.1|809.5|810|809.4|1
1645203450000|2022-02-18 16:57:30|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|0
1645203460000|2022-02-18 16:57:40|810|809.4|809.7|809.1|810|809.4|809.7|809.1|1
1645203470000|2022-02-18 16:57:50|809.5|808.9|809.6|809|809.6|809|809.5|808.9|0
1645203480000|2022-02-18 16:58:00|809.7|809.1|809.8|809.2|809.8|809.2|809.7|809.1|6
1645203500000|2022-02-18 16:58:20|809.9|809.3|809.9|809.3|809.9|809.3|809.9|809.3|2
1645203510000|2022-02-18 16:58:30|809.8|809.2|809.9|809.3|810|809.4|809.8|809.2|10
1645203540000|2022-02-18 16:59:00|810|809.4|810|809.4|810|809.4|810|809.4|4
1645203550000|2022-02-18 16:59:10|||||||||1
1645203570000|2022-02-18 16:59:30|809.8|809.2|809.7|809.1|809.8|809.2|809.7|809.1|1
1645203580000|2022-02-18 16:59:40|809.6|809|809.5|808.9|809.6|809|809.5|808.9|1
1645203590000|2022-02-18 16:59:50|||||||||1
1645203600000|2022-02-18 17:00:00|||||||||3
1645203610000|2022-02-18 17:00:10|809.7|809.1|809.6|809|809.9|809.3|809.6|809|4
1645203630000|2022-02-18 17:00:30|809.5|808.9|809.7|809.1|809.7|809.1|809.5|808.9|0
1645203640000|2022-02-18 17:00:40|809.9|809.3|809.8|809.2|809.9|809.3|809.8|809.2|3
1645203650000|2022-02-18 17:00:50|809.9|809.3|810.1|809.5|810.1|809.5|809.8|809.2|0
1645203660000|2022-02-18 17:01:00|810|809.4|810.2|809.6|810.2|809.6|810|809.4|0
1645203670000|2022-02-18 17:01:10|810.5|809.9|810.2|809.6|810.5|809.9|810.2|809.6|16
1645203680000|2022-02-18 17:01:20|810.3|809.7|810.2|809.6|810.3|809.7|810.2|809.6|0
1645203700000|2022-02-18 17:01:40|810.4|809.8|810.3|809.7|810.4|809.8|810.3|809.7|3
1645203710000|2022-02-18 17:01:50|810.4|809.8|810|809.4|810.9|809.9|810|809.4|107
1645203720000|2022-02-18 17:02:00|810.1|809.5|809.4|808.8|810.2|809.6|809.4|808.8|101
1645203730000|2022-02-18 17:02:10|809.2|808.6|810.1|809.5|810.1|809.5|809.2|808.6|41
1645203740000|2022-02-18 17:02:20|810|809.4|810|809.4|810|809.4|809.9|809.3|0
1645203760000|2022-02-18 17:02:40|810.2|809.6|810.4|809.8|810.4|809.8|810.2|809.6|21
1645203770000|2022-02-18 17:02:50|810.5|809.9|810.7|810.1|810.7|810.1|810.5|809.9|4
1645203780000|2022-02-18 17:03:00|810.4|809.8|810.4|809.8|810.4|809.8|810.4|809.8|6
1645203790000|2022-02-18 17:03:10|810.2|809.6|810.2|809.6|810.3|809.7|810.2|809.6|3
1645203800000|2022-02-18 17:03:20|810.3|809.7|810.5|809.9|810.5|809.9|810.3|809.7|0
1645203820000|2022-02-18 17:03:40|810.7|810.1|810.7|810.1|810.7|810.1|810.7|810.1|1
1645203840000|2022-02-18 17:04:00|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|2
1645203850000|2022-02-18 17:04:10|811.2|810.6|811.5|810.9|811.7|811.1|811.2|810.6|7
1645203860000|2022-02-18 17:04:20|||||||||103
1645203870000|2022-02-18 17:04:30|811.3|810.7|811.2|810.6|811.3|810.7|811.2|810.6|51
1645203880000|2022-02-18 17:04:40|811.4|810.8|811.4|810.8|811.4|810.8|811.2|810.6|3
1645203890000|2022-02-18 17:04:50|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|0
1645203900000|2022-02-18 17:05:00|811.2|810.6|811.5|810.9|811.5|810.9|811.2|810.6|6
1645203910000|2022-02-18 17:05:10|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|1
1645203920000|2022-02-18 17:05:20|811.4|810.8|811.2|810.6|811.5|810.9|811.2|810.6|6
1645203930000|2022-02-18 17:05:30|||||||||1
1645203940000|2022-02-18 17:05:40|811|810.4|811.2|810.6|811.2|810.6|811|810.4|7
1645203950000|2022-02-18 17:05:50|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|0
1645203960000|2022-02-18 17:06:00|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|2
1645203970000|2022-02-18 17:06:10|||||||||6
1645203980000|2022-02-18 17:06:20|||||||||1
1645203990000|2022-02-18 17:06:30|811|810.4|811.1|810.5|811.2|810.6|811|810.4|11
1645204000000|2022-02-18 17:06:40|811|810.4|811|810.4|811|810.4|811|810.4|1
1645204010000|2022-02-18 17:06:50|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|1
1645204020000|2022-02-18 17:07:00|811.3|810.7|811.2|810.6|811.4|810.8|811.2|810.6|5
1645204040000|2022-02-18 17:07:20|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|0
1645204050000|2022-02-18 17:07:30|||||||||3
1645204060000|2022-02-18 17:07:40|811.1|810.5|811.2|810.6|811.2|810.6|811.1|810.5|3
1645204080000|2022-02-18 17:08:00|811.1|810.5|810.9|810.3|811.2|810.6|810.9|810.3|12
1645204090000|2022-02-18 17:08:10|811|810.4|811.3|810.7|811.5|810.9|811|810.4|25
1645204100000|2022-02-18 17:08:20|811.4|810.8|811.5|810.9|811.5|810.9|811.4|810.8|1
1645204110000|2022-02-18 17:08:30|811.2|810.6|811.2|810.6|811.2|810.6|811.1|810.5|5
1645204120000|2022-02-18 17:08:40|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|2
1645204130000|2022-02-18 17:08:50|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|0
1645204140000|2022-02-18 17:09:00|811.3|810.7|811.2|810.6|811.3|810.7|811.2|810.6|0
1645204160000|2022-02-18 17:09:20|811.3|810.7|811.2|810.6|811.3|810.7|811.2|810.6|0
1645204210000|2022-02-18 17:10:10|811|810.4|811|810.4|811.1|810.5|810.9|810.3|21
1645204220000|2022-02-18 17:10:20|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|15
1645204230000|2022-02-18 17:10:30|811.1|810.5|811|810.4|811.1|810.5|811|810.4|2
1645204250000|2022-02-18 17:10:50|810.7|810.1|810.6|810|810.7|810.1|810.6|810|16
1645204260000|2022-02-18 17:11:00|810.5|809.9|810.7|810.1|810.7|810.1|810.5|809.9|5
1645204270000|2022-02-18 17:11:10|810.6|810|810.7|810.1|810.7|810.1|810.6|810|1
1645204280000|2022-02-18 17:11:20|810.8|810.2|811|810.4|811.2|810.6|810.8|810.2|4
1645204310000|2022-02-18 17:11:50|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|0
1645204320000|2022-02-18 17:12:00|811.1|810.5|811|810.4|811.2|810.6|811|810.4|6
1645204330000|2022-02-18 17:12:10|||||||||1
1645204350000|2022-02-18 17:12:30|811.2|810.6|811.1|810.5|811.2|810.6|811|810.4|1
1645204360000|2022-02-18 17:12:40|811|810.4|811|810.4|811|810.4|811|810.4|2
1645204400000|2022-02-18 17:13:20|||||||||3
1645204410000|2022-02-18 17:13:30|810.7|810.1|810.7|810.1|811|810.4|810.7|810.1|2
1645204420000|2022-02-18 17:13:40|810.8|810.2|810.7|810.1|810.8|810.2|810.7|810.1|0
1645204430000|2022-02-18 17:13:50|||||||||1
1645204440000|2022-02-18 17:14:00|811|810.4|811|810.4|811|810.4|811|810.4|3
1645204470000|2022-02-18 17:14:30|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|9
1645204480000|2022-02-18 17:14:40|811.7|811.1|811.5|810.9|811.7|811.1|811.5|810.9|2
1645204500000|2022-02-18 17:15:00|||||||||5
1645204510000|2022-02-18 17:15:10|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|14
1645204540000|2022-02-18 17:15:40|||||||||2
1645204550000|2022-02-18 17:15:50|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|17
1645204560000|2022-02-18 17:16:00|||||||||3
1645204570000|2022-02-18 17:16:10|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|4
1645204580000|2022-02-18 17:16:20|811.5|810.9|811.5|810.9|811.5|810.9|811.2|810.6|4
1645204600000|2022-02-18 17:16:40|811.3|810.7|811.3|810.7|811.5|810.9|811.3|810.7|1
1645204610000|2022-02-18 17:16:50|811.5|810.9|811.3|810.7|811.5|810.9|811.3|810.7|6
1645204620000|2022-02-18 17:17:00|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|0
1645204630000|2022-02-18 17:17:10|811.3|810.7|811.3|810.7|811.5|810.9|811.3|810.7|0
1645204640000|2022-02-18 17:17:20|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|4
1645204660000|2022-02-18 17:17:40|811.5|810.9|811.5|810.9|811.5|810.9|811.5|810.9|3
1645204670000|2022-02-18 17:17:50|811.7|811.1|811.6|811|811.7|811.1|811.6|811|79
1645204680000|2022-02-18 17:18:00|811.7|811.1|812|811.4|812.2|811.6|811.7|811.1|39
1645204690000|2022-02-18 17:18:10|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|0
1645204710000|2022-02-18 17:18:30|811.6|811|811.6|811|811.6|811|811.6|811|4
1645204720000|2022-02-18 17:18:40|811.5|810.9|811.7|811.1|811.8|811.2|811.5|810.9|1
1645204760000|2022-02-18 17:19:20|811.6|811|811.6|811|811.6|811|811.6|811|5
1645204770000|2022-02-18 17:19:30|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|1
1645204790000|2022-02-18 17:19:50|811.5|810.9|811.6|811|811.7|811.1|811.5|810.9|9
1645204800000|2022-02-18 17:20:00|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|1
1645204810000|2022-02-18 17:20:10|811.5|810.9|810.9|810.3|811.5|810.9|810.9|810.3|3
1645204820000|2022-02-18 17:20:20|811|810.4|811|810.4|811.1|810.5|811|810.4|0
1645204830000|2022-02-18 17:20:30|811.2|810.6|811.2|810.6|811.2|810.6|811.2|810.6|2
1645204850000|2022-02-18 17:20:50|811.5|810.9|812|811.4|812|811.4|811.5|810.9|3
1645204860000|2022-02-18 17:21:00|||||||||2
1645204870000|2022-02-18 17:21:10|812.1|811.5|812.1|811.5|812.1|811.5|812|811.4|0
1645204880000|2022-02-18 17:21:20|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|0
1645204890000|2022-02-18 17:21:30|812.3|811.7|812.5|811.9|813|812.4|812.2|811.6|40
1645204910000|2022-02-18 17:21:50|812.2|811.6|812.3|811.7|812.3|811.7|812.2|811.6|1
1645204920000|2022-02-18 17:22:00|812.2|811.6|812.2|811.6|812.5|811.9|812.2|811.6|0
1645204930000|2022-02-18 17:22:10|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|4
1645204940000|2022-02-18 17:22:20|812.5|811.9|812.5|811.9|812.5|811.9|812.3|811.7|0
1645204950000|2022-02-18 17:22:30|||||||||1
1645204960000|2022-02-18 17:22:40|812.4|811.8|812.5|811.9|812.5|811.9|812.4|811.8|1
1645204970000|2022-02-18 17:22:50|812.3|811.7|812.3|811.7|812.3|811.7|812.3|811.7|2
1645204980000|2022-02-18 17:23:00|812.2|811.6|812.2|811.6|812.3|811.7|812.2|811.6|0
1645204990000|2022-02-18 17:23:10|||||||||1
1645205000000|2022-02-18 17:23:20|812.3|811.7|812.3|811.7|812.3|811.7|812.2|811.6|0
1645205010000|2022-02-18 17:23:30|812.2|811.6|812.2|811.6|812.2|811.6|812.2|811.6|1
1645205040000|2022-02-18 17:24:00|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|3
1645205050000|2022-02-18 17:24:10|812.6|812|812.5|811.9|812.6|812|812.5|811.9|0
1645205070000|2022-02-18 17:24:30|||||||||3
1645205080000|2022-02-18 17:24:40|||||||||1
1645205100000|2022-02-18 17:25:00|812|811.4|812|811.4|812|811.4|812|811.4|4
1645205110000|2022-02-18 17:25:10|812.1|811.5|813|812.4|813.2|812.6|812.1|811.5|43
1645205120000|2022-02-18 17:25:20|||||||||7
1645205130000|2022-02-18 17:25:30|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|4
1645205140000|2022-02-18 17:25:40|812.8|812.2|813|812.4|813|812.4|812.8|812.2|4
1645205150000|2022-02-18 17:25:50|813.2|812.6|813|812.4|813.2|812.6|813|812.4|2
1645205160000|2022-02-18 17:26:00|813.1|812.5|813.1|812.5|813.2|812.6|813|812.4|2
1645205170000|2022-02-18 17:26:10|813|812.4|813|812.4|813.2|812.6|813|812.4|19
1645205180000|2022-02-18 17:26:20|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|2
1645205190000|2022-02-18 17:26:30|812.5|811.9|812.7|812.1|812.7|812.1|812.5|811.9|1
1645205200000|2022-02-18 17:26:40|||||||||2
1645205210000|2022-02-18 17:26:50|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|1
1645205220000|2022-02-18 17:27:00|||||||||2
1645205250000|2022-02-18 17:27:30|||||||||3
1645205260000|2022-02-18 17:27:40|813|812.4|813|812.4|813|812.4|812.9|812.3|1
1645205270000|2022-02-18 17:27:50|813.2|812.6|813.2|812.6|813.3|812.7|813.2|812.6|12
1645205280000|2022-02-18 17:28:00|813.5|812.9|813.3|812.7|813.5|812.9|813.3|812.7|9
1645205290000|2022-02-18 17:28:10|813.2|812.6|813.5|812.9|813.5|812.9|813.2|812.6|1
1645205300000|2022-02-18 17:28:20|813.7|813.1|813.7|813.1|814|813.4|813.7|813.1|4
1645205310000|2022-02-18 17:28:30|813.8|813.2|813.7|813.1|813.8|813.2|813.7|813.1|0
1645205320000|2022-02-18 17:28:40|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|1
1645205330000|2022-02-18 17:28:50|813.6|813|813.2|812.6|813.6|813|813.2|812.6|5
1645205340000|2022-02-18 17:29:00|||||||||4
1645205360000|2022-02-18 17:29:20|813.5|812.9|813.5|812.9|813.5|812.9|813.3|812.7|1
1645205370000|2022-02-18 17:29:30|||||||||2
1645205380000|2022-02-18 17:29:40|813.2|812.6|813|812.4|813.2|812.6|813|812.4|16
1645205390000|2022-02-18 17:29:50|813.1|812.5|812.7|812.1|813.2|812.6|812.7|812.1|21
1645205400000|2022-02-18 17:30:00|812.8|812.2|813|812.4|813.2|812.6|812.7|812.1|10
1645205410000|2022-02-18 17:30:10|||||||||1
1645205420000|2022-02-18 17:30:20|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|4
1645205430000|2022-02-18 17:30:30|||||||||8
1645205440000|2022-02-18 17:30:40|813|812.4|813|812.4|813|812.4|812.7|812.1|17
1645205470000|2022-02-18 17:31:10|813.1|812.5|813|812.4|813.1|812.5|813|812.4|0
1645205480000|2022-02-18 17:31:20|813.1|812.5|813.2|812.6|813.2|812.6|813|812.4|7
1645205490000|2022-02-18 17:31:30|||||||||3
1645205500000|2022-02-18 17:31:40|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|3
1645205510000|2022-02-18 17:31:50|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|13
1645205520000|2022-02-18 17:32:00|813.6|813|813.2|812.6|813.6|813|813.2|812.6|28
1645205530000|2022-02-18 17:32:10|813.1|812.5|813.1|812.5|813.1|812.5|813|812.4|0
1645205540000|2022-02-18 17:32:20|813.5|812.9|813.3|812.7|813.5|812.9|813.2|812.6|10
1645205550000|2022-02-18 17:32:30|813.2|812.6|813.5|812.9|813.6|813|813.2|812.6|254
1645205570000|2022-02-18 17:32:50|||||||||4
1645205580000|2022-02-18 17:33:00|813.2|812.6|813.5|812.9|813.5|812.9|813.2|812.6|9
1645205590000|2022-02-18 17:33:10|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|4
1645205600000|2022-02-18 17:33:20|||||||||1
1645205610000|2022-02-18 17:33:30|813.5|812.9|813.3|812.7|813.5|812.9|813.3|812.7|6
1645205620000|2022-02-18 17:33:40|813.4|812.8|813|812.4|813.4|812.8|813|812.4|3
1645205630000|2022-02-18 17:33:50|813.1|812.5|813.2|812.6|813.2|812.6|813.1|812.5|31
1645205640000|2022-02-18 17:34:00|813.3|812.7|813.3|812.7|813.4|812.8|813.2|812.6|9
1645205650000|2022-02-18 17:34:10|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|0
1645205660000|2022-02-18 17:34:20|813.1|812.5|813|812.4|813.1|812.5|813|812.4|2
1645205670000|2022-02-18 17:34:30|813.1|812.5|813|812.4|813.1|812.5|812.7|812.1|7
1645205680000|2022-02-18 17:34:40|812.9|812.3|812.8|812.2|812.9|812.3|812.8|812.2|25
1645205690000|2022-02-18 17:34:50|813|812.4|813|812.4|813|812.4|813|812.4|1
1645205700000|2022-02-18 17:35:00|813.1|812.5|813|812.4|813.1|812.5|813|812.4|2
1645205710000|2022-02-18 17:35:10|813.1|812.5|813|812.4|813.1|812.5|813|812.4|7
1645205720000|2022-02-18 17:35:20|813.1|812.5|813.2|812.6|813.2|812.6|813.1|812.5|3
1645205730000|2022-02-18 17:35:30|813.3|812.7|813|812.4|813.3|812.7|813|812.4|17
1645205740000|2022-02-18 17:35:40|813.1|812.5|813|812.4|813.1|812.5|813|812.4|2
1645205750000|2022-02-18 17:35:50|813.2|812.6|813|812.4|813.2|812.6|813|812.4|1
1645205760000|2022-02-18 17:36:00|813.2|812.6|813.1|812.5|813.2|812.6|813|812.4|0
1645205770000|2022-02-18 17:36:10|812.7|812.1|812.8|812.2|813|812.4|812.7|812.1|2
1645205780000|2022-02-18 17:36:20|813|812.4|813|812.4|813|812.4|813|812.4|2
1645205790000|2022-02-18 17:36:30|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|4
1645205800000|2022-02-18 17:36:40|813|812.4|812.8|812.2|813|812.4|812.8|812.2|1
1645205810000|2022-02-18 17:36:50|813|812.4|812.8|812.2|813|812.4|812.8|812.2|9
1645205820000|2022-02-18 17:37:00|813|812.4|813|812.4|813|812.4|813|812.4|47
1645205830000|2022-02-18 17:37:10|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|3
1645205840000|2022-02-18 17:37:20|||||||||1
1645205850000|2022-02-18 17:37:30|812.8|812.2|812.7|812.1|812.8|812.2|812.7|812.1|1
1645205860000|2022-02-18 17:37:40|812.6|812|813.2|812.6|813.2|812.6|812.6|812|44
1645205870000|2022-02-18 17:37:50|813.1|812.5|813.1|812.5|813.1|812.5|813.1|812.5|7
1645205880000|2022-02-18 17:38:00|||||||||2
1645205890000|2022-02-18 17:38:10|813|812.4|813|812.4|813|812.4|813|812.4|2
1645205900000|2022-02-18 17:38:20|813.2|812.6|813.3|812.7|813.3|812.7|813.2|812.6|33
1645205910000|2022-02-18 17:38:30|813.4|812.8|813.3|812.7|813.5|812.9|813.3|812.7|4
1645205920000|2022-02-18 17:38:40|813.5|812.9|813.3|812.7|813.5|812.9|813.3|812.7|1
1645205930000|2022-02-18 17:38:50|813.5|812.9|813.3|812.7|813.5|812.9|813.3|812.7|2
1645205940000|2022-02-18 17:39:00|813.4|812.8|813.5|812.9|813.5|812.9|813.4|812.8|2
1645205950000|2022-02-18 17:39:10|813.4|812.8|813.4|812.8|813.4|812.8|813.4|812.8|3
1645205970000|2022-02-18 17:39:30|813.3|812.7|813.4|812.8|813.5|812.9|813.2|812.6|3
1645205980000|2022-02-18 17:39:40|813.3|812.7|813.5|812.9|813.5|812.9|813.3|812.7|3
1645205990000|2022-02-18 17:39:50|813.7|813.1|814|813.4|814|813.4|813.5|812.9|8
1645206000000|2022-02-18 17:40:00|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|8
1645206010000|2022-02-18 17:40:10|813.7|813.1|814|813.4|814.2|813.6|813.7|813.1|6
1645206020000|2022-02-18 17:40:20|813.8|813.2|814|813.4|814.2|813.6|813.8|813.2|0
1645206030000|2022-02-18 17:40:30|814.1|813.5|814.9|814.3|815|814.4|814|813.4|93
1645206040000|2022-02-18 17:40:40|815|814.4|815.2|814.6|815.2|814.6|815|814.4|14
1645206050000|2022-02-18 17:40:50|815|814.4|815|814.4|815|814.4|815|814.4|15
1645206060000|2022-02-18 17:41:00|814.8|814.2|815.3|814.7|815.5|814.9|814.8|814.2|13
1645206070000|2022-02-18 17:41:10|815.5|814.9|815.7|815.1|815.7|815.1|815.5|814.9|7
1645206080000|2022-02-18 17:41:20|815.6|815|815.5|814.9|815.6|815|815.5|814.9|4
1645206090000|2022-02-18 17:41:30|815.2|814.6|815.3|814.7|815.3|814.7|815.2|814.6|1
1645206100000|2022-02-18 17:41:40|815.5|814.9|815.2|814.6|815.5|814.9|815.2|814.6|3
1645206110000|2022-02-18 17:41:50|815.3|814.7|815.6|815|815.6|815|815.3|814.7|4
1645206120000|2022-02-18 17:42:00|815.5|814.9|815.6|815|815.6|815|815.5|814.9|4
1645206130000|2022-02-18 17:42:10|815.7|815.1|815.5|814.9|815.7|815.1|815.5|814.9|2
1645206140000|2022-02-18 17:42:20|815.6|815|815.5|814.9|815.6|815|815.2|814.6|11
1645206150000|2022-02-18 17:42:30|||||||||6
1645206160000|2022-02-18 17:42:40|||||||||1
1645206170000|2022-02-18 17:42:50|815.2|814.6|815.5|814.9|815.7|815.1|815.2|814.6|15
1645206180000|2022-02-18 17:43:00|815.3|814.7|815.5|814.9|815.5|814.9|815.3|814.7|1
1645206200000|2022-02-18 17:43:20|815.3|814.7|815.7|815.1|815.7|815.1|815.2|814.6|22
1645206210000|2022-02-18 17:43:30|816|815.4|816.5|815.9|816.5|815.9|816|815.4|62
1645206220000|2022-02-18 17:43:40|816.3|815.7|816.2|815.6|816.5|815.9|816.2|815.6|12
1645206230000|2022-02-18 17:43:50|||||||||3
1645206240000|2022-02-18 17:44:00|816.4|815.8|816.5|815.9|816.5|815.9|816.3|815.7|10
1645206250000|2022-02-18 17:44:10|816.7|816.1|817|816.4|817|816.4|816.7|816.1|11
1645206260000|2022-02-18 17:44:20|817.2|816.6|817.5|816.9|817.5|816.9|817.2|816.6|47
1645206270000|2022-02-18 17:44:30|817.6|817|817.5|816.9|817.8|817.2|817.5|816.9|21
1645206280000|2022-02-18 17:44:40|817.6|817|817.2|816.6|817.6|817|817.2|816.6|7
1645206290000|2022-02-18 17:44:50|817.3|816.7|817.3|816.7|817.4|816.8|817.2|816.6|14
1645206300000|2022-02-18 17:45:00|817.5|816.9|817.2|816.6|817.6|817|817|816.4|12
1645206310000|2022-02-18 17:45:10|||||||||1
1645206320000|2022-02-18 17:45:20|||||||||1
1645206330000|2022-02-18 17:45:30|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|1
1645206340000|2022-02-18 17:45:40|817.5|816.9|817.3|816.7|817.5|816.9|817.3|816.7|4
1645206350000|2022-02-18 17:45:50|817.2|816.6|817.2|816.6|817.2|816.6|817.1|816.5|6
1645206360000|2022-02-18 17:46:00|817.3|816.7|817.3|816.7|817.3|816.7|817.2|816.6|2
1645206370000|2022-02-18 17:46:10|817.5|816.9|817.3|816.7|817.5|816.9|817.3|816.7|1
1645206380000|2022-02-18 17:46:20|817.4|816.8|818|817.4|818.2|817.6|817.4|816.8|129
1645206390000|2022-02-18 17:46:30|817.8|817.2|818|817.4|818|817.4|817.8|817.2|18
1645206400000|2022-02-18 17:46:40|817.8|817.2|818.4|817.8|818.4|817.8|817.8|817.2|44
1645206410000|2022-02-18 17:46:50|818.3|817.7|818.4|817.8|818.4|817.8|818.2|817.6|8
1645206420000|2022-02-18 17:47:00|818.2|817.6|817.8|817.2|818.2|817.6|817.8|817.2|17
1645206430000|2022-02-18 17:47:10|817.9|817.3|817.8|817.2|817.9|817.3|817.8|817.2|0
1645206440000|2022-02-18 17:47:20|817.9|817.3|817.8|817.2|817.9|817.3|817.7|817.1|1
1645206450000|2022-02-18 17:47:30|817.7|817.1|817.7|817.1|817.7|817.1|817.7|817.1|2
1645206460000|2022-02-18 17:47:40|817.3|816.7|817.4|816.8|817.7|817.1|817.3|816.7|8
1645206470000|2022-02-18 17:47:50|817.6|817|817.4|816.8|817.6|817|817.4|816.8|6
1645206480000|2022-02-18 17:48:00|817.3|816.7|817.3|816.7|817.3|816.7|817.2|816.6|3
1645206490000|2022-02-18 17:48:10|817.4|816.8|817.4|816.8|817.4|816.8|817.4|816.8|0
1645206500000|2022-02-18 17:48:20|817.2|816.6|817.2|816.6|817.3|816.7|817.2|816.6|10
1645206510000|2022-02-18 17:48:30|817.1|816.5|817|816.4|817.3|816.7|817|816.4|3
1645206520000|2022-02-18 17:48:40|816.9|816.3|817|816.4|817|816.4|816.9|816.3|2
1645206530000|2022-02-18 17:48:50|816.9|816.3|816.7|816.1|816.9|816.3|816.7|816.1|1
1645206540000|2022-02-18 17:49:00|816.9|816.3|817|816.4|817.2|816.6|816.9|816.3|14
1645206550000|2022-02-18 17:49:10|817.1|816.5|817|816.4|817.1|816.5|817|816.4|4
1645206560000|2022-02-18 17:49:20|817.1|816.5|817.2|816.6|817.2|816.6|817.1|816.5|3
1645206570000|2022-02-18 17:49:30|817.4|816.8|817.2|816.6|817.4|816.8|817.1|816.5|7
1645206580000|2022-02-18 17:49:40|817|816.4|817.2|816.6|817.2|816.6|817|816.4|3
1645206590000|2022-02-18 17:49:50|817|816.4|817|816.4|817|816.4|817|816.4|5
1645206600000|2022-02-18 17:50:00|816.8|816.2|816.8|816.2|817|816.4|816.7|816.1|25
1645206610000|2022-02-18 17:50:10|816.7|816.1|816.7|816.1|817|816.4|816.7|816.1|3
1645206620000|2022-02-18 17:50:20|817|816.4|816.7|816.1|817|816.4|816.7|816.1|9
1645206630000|2022-02-18 17:50:30|817|816.4|816.7|816.1|817|816.4|816.7|816.1|7
1645206640000|2022-02-18 17:50:40|816.5|815.9|816.5|815.9|816.6|816|816.5|815.9|16
1645206650000|2022-02-18 17:50:50|816.6|816|816.7|816.1|816.7|816.1|816.6|816|5
1645206660000|2022-02-18 17:51:00|816.6|816|816.7|816.1|816.7|816.1|816.6|816|0
1645206670000|2022-02-18 17:51:10|817|816.4|817|816.4|817|816.4|817|816.4|2
1645206680000|2022-02-18 17:51:20|816.7|816.1|817.2|816.6|817.2|816.6|816.7|816.1|9
1645206690000|2022-02-18 17:51:30|817|816.4|817.2|816.6|817.2|816.6|817|816.4|0
1645206700000|2022-02-18 17:51:40|||||||||1
1645206710000|2022-02-18 17:51:50|||||||||3
1645206720000|2022-02-18 17:52:00|817.3|816.7|817.3|816.7|817.5|816.9|817.2|816.6|9
1645206730000|2022-02-18 17:52:10|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|3
1645206740000|2022-02-18 17:52:20|817.4|816.8|817.2|816.6|817.4|816.8|817.1|816.5|7
1645206750000|2022-02-18 17:52:30|||||||||1
1645206760000|2022-02-18 17:52:40|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|1
1645206780000|2022-02-18 17:53:00|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|6
1645206800000|2022-02-18 17:53:20|||||||||1
1645206810000|2022-02-18 17:53:30|817.3|816.7|817.2|816.6|817.3|816.7|817.2|816.6|2
1645206820000|2022-02-18 17:53:40|||||||||1
1645206830000|2022-02-18 17:53:50|817|816.4|817|816.4|817|816.4|817|816.4|2
1645206840000|2022-02-18 17:54:00|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|6
1645206850000|2022-02-18 17:54:10|817.3|816.7|817.2|816.6|817.3|816.7|817.2|816.6|8
1645206860000|2022-02-18 17:54:20|817|816.4|817|816.4|817|816.4|817|816.4|23
1645206880000|2022-02-18 17:54:40|||||||||1
1645206890000|2022-02-18 17:54:50|817.2|816.6|817.3|816.7|817.3|816.7|817.2|816.6|2
1645206900000|2022-02-18 17:55:00|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|5
1645206910000|2022-02-18 17:55:10|||||||||4
1645206920000|2022-02-18 17:55:20|817.4|816.8|817.7|817.1|817.7|817.1|817.4|816.8|7
1645206930000|2022-02-18 17:55:30|818|817.4|818|817.4|818|817.4|818|817.4|25
1645206940000|2022-02-18 17:55:40|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|1
1645206950000|2022-02-18 17:55:50|817.7|817.1|817.7|817.1|817.7|817.1|817.5|816.9|4
1645206960000|2022-02-18 17:56:00|||||||||1
1645206970000|2022-02-18 17:56:10|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|4
1645206980000|2022-02-18 17:56:20|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|5
1645206990000|2022-02-18 17:56:30|817.5|816.9|817.5|816.9|817.5|816.9|817.3|816.7|2
1645207000000|2022-02-18 17:56:40|817.2|816.6|817.5|816.9|817.5|816.9|817.2|816.6|10
1645207020000|2022-02-18 17:57:00|817.7|817.1|817.6|817|817.7|817.1|817.6|817|1
1645207030000|2022-02-18 17:57:10|817.7|817.1|817.7|817.1|817.7|817.1|817.5|816.9|2
1645207040000|2022-02-18 17:57:20|817.6|817|817.5|816.9|817.6|817|817.5|816.9|0
1645207050000|2022-02-18 17:57:30|||||||||1
1645207060000|2022-02-18 17:57:40|817.6|817|817.6|817|817.6|817|817.5|816.9|5
1645207070000|2022-02-18 17:57:50|817.5|816.9|817.5|816.9|817.6|817|817.4|816.8|8
1645207080000|2022-02-18 17:58:00|817.6|817|817.5|816.9|817.7|817.1|817.5|816.9|14
1645207090000|2022-02-18 17:58:10|817.4|816.8|817.4|816.8|817.4|816.8|817.2|816.6|2
1645207100000|2022-02-18 17:58:20|817.5|816.9|817.6|817|817.6|817|817.4|816.8|0
1645207120000|2022-02-18 17:58:40|817.7|817.1|817.8|817.2|818|817.4|817.7|817.1|7
1645207130000|2022-02-18 17:58:50|818|817.4|818|817.4|818|817.4|818|817.4|2
1645207140000|2022-02-18 17:59:00|||||||||2
1645207150000|2022-02-18 17:59:10|818.1|817.5|818|817.4|818.1|817.5|818|817.4|6
1645207160000|2022-02-18 17:59:20|818.1|817.5|818|817.4|818.1|817.5|818|817.4|6
1645207170000|2022-02-18 17:59:30|817.9|817.3|817.7|817.1|817.9|817.3|817.7|817.1|1
1645207180000|2022-02-18 17:59:40|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|15
1645207190000|2022-02-18 17:59:50|817.6|817|817.5|816.9|817.6|817|817.5|816.9|3
1645207200000|2022-02-18 18:00:00|817.7|817.1|817.5|816.9|817.7|817.1|817.5|816.9|2
1645207210000|2022-02-18 18:00:10|817.4|816.8|817.5|816.9|817.5|816.9|817.2|816.6|5
1645207220000|2022-02-18 18:00:20|817.3|816.7|817.2|816.6|817.3|816.7|817.2|816.6|1
1645207230000|2022-02-18 18:00:30|817.3|816.7|817.5|816.9|817.5|816.9|817.2|816.6|2
1645207240000|2022-02-18 18:00:40|817.3|816.7|817.2|816.6|817.3|816.7|817.2|816.6|10
1645207250000|2022-02-18 18:00:50|817.3|816.7|817.5|816.9|817.5|816.9|817.2|816.6|7
1645207260000|2022-02-18 18:01:00|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|18
1645207270000|2022-02-18 18:01:10|817.5|816.9|817.5|816.9|817.5|816.9|817.3|816.7|7
1645207280000|2022-02-18 18:01:20|817.3|816.7|817.5|816.9|817.5|816.9|817.3|816.7|5
1645207290000|2022-02-18 18:01:30|817.7|817.1|817.7|817.1|817.7|817.1|817.7|817.1|6
1645207300000|2022-02-18 18:01:40|||||||||1
1645207340000|2022-02-18 18:02:20|817.6|817|817.7|817.1|817.7|817.1|817.6|817|10
1645207350000|2022-02-18 18:02:30|||||||||1
1645207360000|2022-02-18 18:02:40|||||||||3
1645207370000|2022-02-18 18:02:50|||||||||2
1645207400000|2022-02-18 18:03:20|818.2|817.6|818.2|817.6|818.2|817.6|818.2|817.6|26
1645207410000|2022-02-18 18:03:30|818.5|817.9|818.5|817.9|818.5|817.9|818.3|817.7|11
1645207420000|2022-02-18 18:03:40|||||||||6
1645207430000|2022-02-18 18:03:50|||||||||3
1645207440000|2022-02-18 18:04:00|818.3|817.7|818.3|817.7|818.5|817.9|818.2|817.6|8
1645207450000|2022-02-18 18:04:10|818.2|817.6|818.2|817.6|818.2|817.6|818.2|817.6|1
1645207460000|2022-02-18 18:04:20|818|817.4|818|817.4|818.1|817.5|818|817.4|2
1645207470000|2022-02-18 18:04:30|||||||||24
1645207480000|2022-02-18 18:04:40|||||||||1
1645207490000|2022-02-18 18:04:50|818.2|817.6|818.1|817.5|818.2|817.6|818.1|817.5|1
1645207500000|2022-02-18 18:05:00|818.2|817.6|818.1|817.5|818.2|817.6|818.1|817.5|8
1645207510000|2022-02-18 18:05:10|818.2|817.6|818|817.4|818.2|817.6|817.8|817.2|3
1645207530000|2022-02-18 18:05:30|818.2|817.6|817.7|817.1|818.2|817.6|817.7|817.1|6
1645207540000|2022-02-18 18:05:40|817.8|817.2|817.7|817.1|818|817.4|817.7|817.1|1
1645207550000|2022-02-18 18:05:50|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|4
1645207560000|2022-02-18 18:06:00|817.7|817.1|817.7|817.1|817.7|817.1|817.7|817.1|1
1645207570000|2022-02-18 18:06:10|817.8|817.2|817.7|817.1|817.8|817.2|817.7|817.1|4
1645207580000|2022-02-18 18:06:20|817.3|816.7|817.5|816.9|817.5|816.9|817.2|816.6|21
1645207590000|2022-02-18 18:06:30|817.6|817|817.6|817|817.6|817|817.5|816.9|32
1645207600000|2022-02-18 18:06:40|817.5|816.9|817.5|816.9|817.6|817|817.5|816.9|1
1645207610000|2022-02-18 18:06:50|||||||||1
1645207630000|2022-02-18 18:07:10|817.3|816.7|817.2|816.6|817.3|816.7|817.2|816.6|6
1645207640000|2022-02-18 18:07:20|817.3|816.7|817.3|816.7|817.5|816.9|817.3|816.7|7
1645207650000|2022-02-18 18:07:30|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|2
1645207660000|2022-02-18 18:07:40|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|13
1645207670000|2022-02-18 18:07:50|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|2
1645207680000|2022-02-18 18:08:00|817.3|816.7|817.5|816.9|817.5|816.9|817.3|816.7|3
1645207690000|2022-02-18 18:08:10|||||||||4
1645207700000|2022-02-18 18:08:20|||||||||1
1645207710000|2022-02-18 18:08:30|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|16
1645207720000|2022-02-18 18:08:40|||||||||1
1645207730000|2022-02-18 18:08:50|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|8
1645207740000|2022-02-18 18:09:00|817|816.4|817.2|816.6|817.2|816.6|817|816.4|2
1645207760000|2022-02-18 18:09:20|817|816.4|817|816.4|817.2|816.6|817|816.4|9
1645207770000|2022-02-18 18:09:30|||||||||5
1645207780000|2022-02-18 18:09:40|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|3
1645207790000|2022-02-18 18:09:50|817.1|816.5|817.1|816.5|817.1|816.5|817.1|816.5|6
1645207800000|2022-02-18 18:10:00|817.2|816.6|817.2|816.6|817.2|816.6|817.1|816.5|6
1645207810000|2022-02-18 18:10:10|817.1|816.5|817.2|816.6|817.2|816.6|817.1|816.5|1
1645207820000|2022-02-18 18:10:20|817.1|816.5|817|816.4|817.2|816.6|817|816.4|4
1645207830000|2022-02-18 18:10:30|816.8|816.2|816.8|816.2|817|816.4|816.8|816.2|27
1645207840000|2022-02-18 18:10:40|816.7|816.1|816.8|816.2|816.8|816.2|816.7|816.1|21
1645207850000|2022-02-18 18:10:50|816.9|816.3|816.8|816.2|816.9|816.3|816.6|816|12
1645207860000|2022-02-18 18:11:00|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|1
1645207870000|2022-02-18 18:11:10|817|816.4|817|816.4|817|816.4|817|816.4|3
1645207880000|2022-02-18 18:11:20|816.9|816.3|816.8|816.2|816.9|816.3|816.8|816.2|1
1645207890000|2022-02-18 18:11:30|817|816.4|817|816.4|817|816.4|817|816.4|26
1645207900000|2022-02-18 18:11:40|816.9|816.3|816.9|816.3|816.9|816.3|816.7|816.1|1
1645207920000|2022-02-18 18:12:00|816.8|816.2|816.7|816.1|816.9|816.3|816.7|816.1|9
1645207940000|2022-02-18 18:12:20|816.5|815.9|816.7|816.1|816.7|816.1|816.5|815.9|2
1645207950000|2022-02-18 18:12:30|816.6|816|816.5|815.9|816.7|816.1|816.5|815.9|3
1645207960000|2022-02-18 18:12:40|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|0
1645207990000|2022-02-18 18:13:10|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|0
1645208000000|2022-02-18 18:13:20|817|816.4|817|816.4|817|816.4|817|816.4|6
1645208010000|2022-02-18 18:13:30|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|3
1645208020000|2022-02-18 18:13:40|817.1|816.5|817|816.4|817.1|816.5|817|816.4|4
1645208030000|2022-02-18 18:13:50|817.2|816.6|817|816.4|817.2|816.6|817|816.4|9
1645208040000|2022-02-18 18:14:00|816.9|816.3|816.6|816|817|816.4|816.6|816|9
1645208050000|2022-02-18 18:14:10|816.5|815.9|816.5|815.9|816.6|816|816.5|815.9|0
1645208060000|2022-02-18 18:14:20|816.6|816|816.5|815.9|816.6|816|816.5|815.9|3
1645208070000|2022-02-18 18:14:30|816.6|816|817|816.4|817|816.4|816.6|816|11
1645208080000|2022-02-18 18:14:40|816.9|816.3|817|816.4|817|816.4|816.7|816.1|1
1645208100000|2022-02-18 18:15:00|816.9|816.3|816.9|816.3|816.9|816.3|816.9|816.3|0
1645208110000|2022-02-18 18:15:10|817|816.4|817.1|816.5|817.1|816.5|817|816.4|2
1645208120000|2022-02-18 18:15:20|||||||||7
1645208130000|2022-02-18 18:15:30|817.2|816.6|817.1|816.5|817.2|816.6|817.1|816.5|12
1645208140000|2022-02-18 18:15:40|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|3
1645208150000|2022-02-18 18:15:50|||||||||1
1645208160000|2022-02-18 18:16:00|817|816.4|817|816.4|817|816.4|817|816.4|5
1645208170000|2022-02-18 18:16:10|817.1|816.5|817|816.4|817.1|816.5|817|816.4|26
1645208180000|2022-02-18 18:16:20|816.9|816.3|816.7|816.1|816.9|816.3|816.7|816.1|8
1645208190000|2022-02-18 18:16:30|||||||||2
1645208200000|2022-02-18 18:16:40|816.6|816|816.6|816|816.7|816.1|816.5|815.9|2
1645208220000|2022-02-18 18:17:00|816.5|815.9|816.5|815.9|816.6|816|816.5|815.9|3
1645208230000|2022-02-18 18:17:10|816.4|815.8|816.4|815.8|816.5|815.9|816.2|815.6|7
1645208240000|2022-02-18 18:17:20|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|5
1645208250000|2022-02-18 18:17:30|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|2
1645208260000|2022-02-18 18:17:40|||||||||2
1645208270000|2022-02-18 18:17:50|816.9|816.3|816.9|816.3|816.9|816.3|816.9|816.3|9
1645208280000|2022-02-18 18:18:00|816.8|816.2|817|816.4|817|816.4|816.8|816.2|5
1645208290000|2022-02-18 18:18:10|||||||||1
1645208300000|2022-02-18 18:18:20|816.9|816.3|817|816.4|817|816.4|816.9|816.3|6
1645208310000|2022-02-18 18:18:30|816.9|816.3|816.9|816.3|816.9|816.3|816.9|816.3|5
1645208320000|2022-02-18 18:18:40|817|816.4|817|816.4|817|816.4|817|816.4|3
1645208330000|2022-02-18 18:18:50|816.9|816.3|817|816.4|817|816.4|816.9|816.3|3
1645208340000|2022-02-18 18:19:00|816.9|816.3|817|816.4|817|816.4|816.9|816.3|0
1645208350000|2022-02-18 18:19:10|||||||||14
1645208360000|2022-02-18 18:19:20|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|1
1645208370000|2022-02-18 18:19:30|||||||||4
1645208400000|2022-02-18 18:20:00|817|816.4|817|816.4|817.1|816.5|817|816.4|2
1645208410000|2022-02-18 18:20:10|817.1|816.5|817|816.4|817.2|816.6|817|816.4|6
1645208420000|2022-02-18 18:20:20|||||||||8
1645208430000|2022-02-18 18:20:30|817.1|816.5|817|816.4|817.1|816.5|817|816.4|0
1645208460000|2022-02-18 18:21:00|816.9|816.3|816.7|816.1|816.9|816.3|816.7|816.1|6
1645208470000|2022-02-18 18:21:10|||||||||1
1645208480000|2022-02-18 18:21:20|||||||||3
1645208490000|2022-02-18 18:21:30|||||||||1
1645208500000|2022-02-18 18:21:40|817|816.4|817|816.4|817|816.4|817|816.4|4
1645208520000|2022-02-18 18:22:00|816.9|816.3|817|816.4|817|816.4|816.9|816.3|5
1645208530000|2022-02-18 18:22:10|816.8|816.2|816.7|816.1|816.8|816.2|816.7|816.1|2
1645208540000|2022-02-18 18:22:20|816.8|816.2|816.7|816.1|816.8|816.2|816.7|816.1|0
1645208560000|2022-02-18 18:22:40|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|1
1645208570000|2022-02-18 18:22:50|816.7|816.1|816.7|816.1|816.8|816.2|816.7|816.1|1
1645208580000|2022-02-18 18:23:00|816.8|816.2|817|816.4|817|816.4|816.8|816.2|7
1645208590000|2022-02-18 18:23:10|||||||||1
1645208600000|2022-02-18 18:23:20|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|8
1645208610000|2022-02-18 18:23:30|||||||||1
1645208620000|2022-02-18 18:23:40|||||||||3
1645208630000|2022-02-18 18:23:50|816.5|815.9|816.6|816|816.6|816|816.5|815.9|8
1645208640000|2022-02-18 18:24:00|816.5|815.9|816.7|816.1|816.7|816.1|816.5|815.9|4
1645208660000|2022-02-18 18:24:20|816.5|815.9|816.6|816|816.6|816|816.5|815.9|1
1645208670000|2022-02-18 18:24:30|816.5|815.9|816.5|815.9|816.6|816|816.5|815.9|1
1645208680000|2022-02-18 18:24:40|816.7|816.1|816.6|816|816.7|816.1|816.6|816|17
1645208690000|2022-02-18 18:24:50|816.7|816.1|816.6|816|816.7|816.1|816.5|815.9|2
1645208700000|2022-02-18 18:25:00|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|3
1645208710000|2022-02-18 18:25:10|816.6|816|816.7|816.1|816.7|816.1|816.6|816|0
1645208720000|2022-02-18 18:25:20|||||||||1
1645208730000|2022-02-18 18:25:30|||||||||1
1645208740000|2022-02-18 18:25:40|||||||||2
1645208750000|2022-02-18 18:25:50|||||||||54
1645208770000|2022-02-18 18:26:10|817|816.4|816.8|816.2|817|816.4|816.7|816.1|2
1645208780000|2022-02-18 18:26:20|817|816.4|817|816.4|817|816.4|817|816.4|3
1645208790000|2022-02-18 18:26:30|816.9|816.3|817|816.4|817|816.4|816.9|816.3|6
1645208800000|2022-02-18 18:26:40|||||||||2
1645208810000|2022-02-18 18:26:50|||||||||2
1645208820000|2022-02-18 18:27:00|817.1|816.5|817.2|816.6|817.2|816.6|817.1|816.5|3
1645208830000|2022-02-18 18:27:10|817|816.4|817|816.4|817|816.4|817|816.4|2
1645208850000|2022-02-18 18:27:30|||||||||2
1645208870000|2022-02-18 18:27:50|817.2|816.6|817.2|816.6|817.2|816.6|817.1|816.5|4
1645208880000|2022-02-18 18:28:00|817|816.4|817|816.4|817|816.4|817|816.4|6
1645208910000|2022-02-18 18:28:30|||||||||3
1645208920000|2022-02-18 18:28:40|816.9|816.3|817|816.4|817|816.4|816.9|816.3|3
1645208930000|2022-02-18 18:28:50|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|0
1645208940000|2022-02-18 18:29:00|816.9|816.3|816.9|816.3|817|816.4|816.9|816.3|1
1645208950000|2022-02-18 18:29:10|817|816.4|817|816.4|817|816.4|817|816.4|1
1645208960000|2022-02-18 18:29:20|816.9|816.3|816.9|816.3|816.9|816.3|816.9|816.3|0
1645208970000|2022-02-18 18:29:30|||||||||2
1645208980000|2022-02-18 18:29:40|817|816.4|816.9|816.3|817|816.4|816.9|816.3|7
1645208990000|2022-02-18 18:29:50|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|2
1645209000000|2022-02-18 18:30:00|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|9
1645209010000|2022-02-18 18:30:10|817|816.4|816.7|816.1|817|816.4|816.7|816.1|20
1645209020000|2022-02-18 18:30:20|817|816.4|817|816.4|817|816.4|817|816.4|8
1645209030000|2022-02-18 18:30:30|817.1|816.5|816.8|816.2|817.1|816.5|816.7|816.1|6
1645209050000|2022-02-18 18:30:50|816.7|816.1|816.8|816.2|816.9|816.3|816.7|816.1|0
1645209060000|2022-02-18 18:31:00|816.9|816.3|817|816.4|817|816.4|816.8|816.2|0
1645209070000|2022-02-18 18:31:10|816.9|816.3|817|816.4|817|816.4|816.8|816.2|8
1645209080000|2022-02-18 18:31:20|816.9|816.3|817|816.4|817|816.4|816.9|816.3|1
1645209090000|2022-02-18 18:31:30|816.9|816.3|817|816.4|817|816.4|816.9|816.3|2
1645209120000|2022-02-18 18:32:00|816.8|816.2|817|816.4|817|816.4|816.8|816.2|9
1645209130000|2022-02-18 18:32:10|817.2|816.6|817.2|816.6|817.2|816.6|817.2|816.6|25
1645209140000|2022-02-18 18:32:20|||||||||5
1645209150000|2022-02-18 18:32:30|817|816.4|816.8|816.2|817|816.4|816.7|816.1|3
1645209160000|2022-02-18 18:32:40|816.9|816.3|817|816.4|817|816.4|816.9|816.3|3
1645209170000|2022-02-18 18:32:50|816.9|816.3|816.8|816.2|816.9|816.3|816.8|816.2|1
1645209190000|2022-02-18 18:33:10|816.9|816.3|817|816.4|817|816.4|816.9|816.3|3
1645209200000|2022-02-18 18:33:20|816.7|816.1|816.5|815.9|816.7|816.1|816.4|815.8|29
1645209210000|2022-02-18 18:33:30|816.6|816|816.7|816.1|816.7|816.1|816.6|816|1
1645209220000|2022-02-18 18:33:40|||||||||3
1645209230000|2022-02-18 18:33:50|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|17
1645209240000|2022-02-18 18:34:00|||||||||2
1645209260000|2022-02-18 18:34:20|||||||||8
1645209270000|2022-02-18 18:34:30|815.9|815.3|815.9|815.3|815.9|815.3|815.9|815.3|2
1645209280000|2022-02-18 18:34:40|815.8|815.2|815.9|815.3|815.9|815.3|815.8|815.2|2
1645209290000|2022-02-18 18:34:50|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|2
1645209300000|2022-02-18 18:35:00|815.4|814.8|815.2|814.6|815.4|814.8|815.2|814.6|109
1645209310000|2022-02-18 18:35:10|815.4|814.8|815.3|814.7|815.4|814.8|815.2|814.6|20
1645209320000|2022-02-18 18:35:20|815.6|815|815.7|815.1|815.7|815.1|815.6|815|12
1645209330000|2022-02-18 18:35:30|815.6|815|815.7|815.1|815.7|815.1|815.4|814.8|3
1645209340000|2022-02-18 18:35:40|||||||||5
1645209350000|2022-02-18 18:35:50|815.6|815|815.6|815|815.6|815|815.6|815|0
1645209360000|2022-02-18 18:36:00|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|23
1645209370000|2022-02-18 18:36:10|815.6|815|815.5|814.9|815.6|815|815.4|814.8|4
1645209390000|2022-02-18 18:36:30|815.4|814.8|815.5|814.9|815.5|814.9|815.4|814.8|0
1645209400000|2022-02-18 18:36:40|815.4|814.8|815.4|814.8|815.4|814.8|815.4|814.8|0
1645209410000|2022-02-18 18:36:50|815.5|814.9|815.2|814.6|815.6|815|815.2|814.6|3
1645209420000|2022-02-18 18:37:00|815.1|814.5|815.5|814.9|815.5|814.9|815.1|814.5|17
1645209430000|2022-02-18 18:37:10|815.4|814.8|815.5|814.9|815.5|814.9|815.3|814.7|2
1645209440000|2022-02-18 18:37:20|||||||||3
1645209450000|2022-02-18 18:37:30|815.2|814.6|815.5|814.9|815.5|814.9|815.2|814.6|29
1645209460000|2022-02-18 18:37:40|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1645209470000|2022-02-18 18:37:50|815.5|814.9|815.3|814.7|815.5|814.9|815.2|814.6|10
1645209480000|2022-02-18 18:38:00|815.5|814.9|815.2|814.6|815.5|814.9|815.2|814.6|2
1645209520000|2022-02-18 18:38:40|815|814.4|815.2|814.6|815.2|814.6|815|814.4|10
1645209530000|2022-02-18 18:38:50|815.1|814.5|815.1|814.5|815.1|814.5|815|814.4|1
1645209540000|2022-02-18 18:39:00|815|814.4|815.1|814.5|815.1|814.5|815|814.4|3
1645209550000|2022-02-18 18:39:10|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|2
1645209560000|2022-02-18 18:39:20|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|0
1645209570000|2022-02-18 18:39:30|814.7|814.1|814.8|814.2|815|814.4|814.7|814.1|2
1645209580000|2022-02-18 18:39:40|814.7|814.1|814.7|814.1|814.9|814.3|814.7|814.1|0
1645209590000|2022-02-18 18:39:50|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|0
1645209600000|2022-02-18 18:40:00|814.5|813.9|814.7|814.1|814.7|814.1|814.5|813.9|6
1645209610000|2022-02-18 18:40:10|814.5|813.9|814.6|814|814.7|814.1|814.5|813.9|12
1645209620000|2022-02-18 18:40:20|814.7|814.1|814.6|814|814.7|814.1|814.6|814|0
1645209630000|2022-02-18 18:40:30|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|9
1645209640000|2022-02-18 18:40:40|814.9|814.3|814.8|814.2|814.9|814.3|814.8|814.2|1
1645209660000|2022-02-18 18:41:00|814.9|814.3|815|814.4|815.2|814.6|814.9|814.3|11
1645209670000|2022-02-18 18:41:10|814.7|814.1|815|814.4|815|814.4|814.7|814.1|117
1645209680000|2022-02-18 18:41:20|815.1|814.5|815.2|814.6|815.2|814.6|815.1|814.5|250
1645209690000|2022-02-18 18:41:30|815.1|814.5|815.2|814.6|815.2|814.6|815.1|814.5|1
1645209700000|2022-02-18 18:41:40|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|0
1645209710000|2022-02-18 18:41:50|815|814.4|815.1|814.5|815.2|814.6|815|814.4|0
1645209720000|2022-02-18 18:42:00|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|1
1645209730000|2022-02-18 18:42:10|815|814.4|815|814.4|815.1|814.5|815|814.4|5
1645209740000|2022-02-18 18:42:20|814.8|814.2|815|814.4|815|814.4|814.7|814.1|31
1645209750000|2022-02-18 18:42:30|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|9
1645209760000|2022-02-18 18:42:40|814.5|813.9|814.5|813.9|814.6|814|814.5|813.9|12
1645209770000|2022-02-18 18:42:50|814.6|814|814.2|813.6|814.6|814|814.2|813.6|26
1645209780000|2022-02-18 18:43:00|814.5|813.9|814.6|814|814.7|814.1|814.5|813.9|37
1645209790000|2022-02-18 18:43:10|814.5|813.9|814.5|813.9|814.6|814|814.5|813.9|1
1645209800000|2022-02-18 18:43:20|814.6|814|814.6|814|814.6|814|814.6|814|0
1645209810000|2022-02-18 18:43:30|814.5|813.9|814.5|813.9|814.5|813.9|814.4|813.8|5
1645209820000|2022-02-18 18:43:40|814.1|813.5|814.2|813.6|814.2|813.6|814.1|813.5|11
1645209830000|2022-02-18 18:43:50|814|813.4|814.1|813.5|814.1|813.5|814|813.4|4
1645209840000|2022-02-18 18:44:00|814.2|813.6|814.3|813.7|814.5|813.9|814|813.4|7
1645209850000|2022-02-18 18:44:10|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1645209860000|2022-02-18 18:44:20|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|0
1645209870000|2022-02-18 18:44:30|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|1
1645209880000|2022-02-18 18:44:40|||||||||1
1645209890000|2022-02-18 18:44:50|||||||||1
1645209900000|2022-02-18 18:45:00|814.7|814.1|814.5|813.9|814.7|814.1|814.5|813.9|11
1645209910000|2022-02-18 18:45:10|||||||||1
1645209920000|2022-02-18 18:45:20|814.6|814|814.6|814|814.6|814|814.6|814|3
1645209930000|2022-02-18 18:45:30|814.7|814.1|815|814.4|815|814.4|814.7|814.1|10
1645209940000|2022-02-18 18:45:40|814.7|814.1|814.8|814.2|814.8|814.2|814.7|814.1|29
1645209950000|2022-02-18 18:45:50|814.7|814.1|814.7|814.1|814.8|814.2|814.7|814.1|1
1645209960000|2022-02-18 18:46:00|815|814.4|815|814.4|815|814.4|815|814.4|7
1645209970000|2022-02-18 18:46:10|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|2
1645209980000|2022-02-18 18:46:20|815|814.4|815|814.4|815|814.4|815|814.4|13
1645209990000|2022-02-18 18:46:30|||||||||10
1645210000000|2022-02-18 18:46:40|815.1|814.5|815|814.4|815.1|814.5|815|814.4|2
1645210010000|2022-02-18 18:46:50|||||||||2
1645210020000|2022-02-18 18:47:00|814.8|814.2|815|814.4|815|814.4|814.7|814.1|7
1645210030000|2022-02-18 18:47:10|814.9|814.3|815|814.4|815|814.4|814.9|814.3|10
1645210040000|2022-02-18 18:47:20|815.1|814.5|814.7|814.1|815.1|814.5|814.7|814.1|5
1645210060000|2022-02-18 18:47:40|814.5|813.9|814.6|814|814.6|814|814.5|813.9|28
1645210070000|2022-02-18 18:47:50|814.5|813.9|814.6|814|814.6|814|814.5|813.9|0
1645210080000|2022-02-18 18:48:00|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|1
1645210090000|2022-02-18 18:48:10|814|813.4|814|813.4|814|813.4|814|813.4|20
1645210100000|2022-02-18 18:48:20|||||||||5
1645210110000|2022-02-18 18:48:30|813.7|813.1|813.8|813.2|813.8|813.2|813.7|813.1|21
1645210120000|2022-02-18 18:48:40|813.7|813.1|813.7|813.1|814|813.4|813.7|813.1|15
1645210130000|2022-02-18 18:48:50|813.8|813.2|813.8|813.2|814|813.4|813.7|813.1|6
1645210140000|2022-02-18 18:49:00|814|813.4|814|813.4|814|813.4|814|813.4|4
1645210150000|2022-02-18 18:49:10|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|7
1645210160000|2022-02-18 18:49:20|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|2
1645210170000|2022-02-18 18:49:30|813.6|813|813.7|813.1|813.7|813.1|813.5|812.9|112
1645210180000|2022-02-18 18:49:40|||||||||1
1645210190000|2022-02-18 18:49:50|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|4
1645210200000|2022-02-18 18:50:00|814|813.4|814|813.4|814|813.4|814|813.4|2
1645210210000|2022-02-18 18:50:10|813.7|813.1|813.8|813.2|813.8|813.2|813.7|813.1|4
1645210220000|2022-02-18 18:50:20|814|813.4|814|813.4|814|813.4|814|813.4|2
1645210230000|2022-02-18 18:50:30|||||||||4
1645210240000|2022-02-18 18:50:40|||||||||3
1645210250000|2022-02-18 18:50:50|814.1|813.5|814|813.4|814.2|813.6|813.7|813.1|7
1645210260000|2022-02-18 18:51:00|813.8|813.2|813.7|813.1|813.8|813.2|813.7|813.1|6
1645210270000|2022-02-18 18:51:10|813.8|813.2|813.5|812.9|813.8|813.2|813.5|812.9|13
1645210280000|2022-02-18 18:51:20|813.4|812.8|813.2|812.6|813.4|812.8|813.2|812.6|46
1645210290000|2022-02-18 18:51:30|812.9|812.3|813.1|812.5|813.1|812.5|812.9|812.3|86
1645210300000|2022-02-18 18:51:40|813.2|812.6|813.2|812.6|813.2|812.6|813.1|812.5|7
1645210310000|2022-02-18 18:51:50|||||||||2
1645210320000|2022-02-18 18:52:00|||||||||1
1645210330000|2022-02-18 18:52:10|813.3|812.7|813.6|813|813.6|813|813.3|812.7|3
1645210340000|2022-02-18 18:52:20|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|6
1645210350000|2022-02-18 18:52:30|||||||||5
1645210360000|2022-02-18 18:52:40|813.5|812.9|813.6|813|813.6|813|813.5|812.9|4
1645210370000|2022-02-18 18:52:50|813.5|812.9|813.6|813|813.6|813|813.5|812.9|2
1645210380000|2022-02-18 18:53:00|813.5|812.9|813.5|812.9|813.6|813|813.5|812.9|3
1645210390000|2022-02-18 18:53:10|813.2|812.6|813.5|812.9|813.5|812.9|813.2|812.6|14
1645210400000|2022-02-18 18:53:20|||||||||3
1645210410000|2022-02-18 18:53:30|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|7
1645210420000|2022-02-18 18:53:40|813.4|812.8|813.3|812.7|813.4|812.8|813.2|812.6|4
1645210430000|2022-02-18 18:53:50|813.5|812.9|813.5|812.9|813.5|812.9|813.3|812.7|10
1645210440000|2022-02-18 18:54:00|813.7|813.1|813.5|812.9|813.7|813.1|813.5|812.9|3
1645210450000|2022-02-18 18:54:10|813.6|813|813.5|812.9|813.6|813|813.5|812.9|11
1645210460000|2022-02-18 18:54:20|||||||||5
1645210470000|2022-02-18 18:54:30|813.2|812.6|813.2|812.6|813.2|812.6|813.2|812.6|9
1645210480000|2022-02-18 18:54:40|813|812.4|813.2|812.6|813.2|812.6|813|812.4|13
1645210490000|2022-02-18 18:54:50|||||||||10
1645210500000|2022-02-18 18:55:00|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|8
1645210510000|2022-02-18 18:55:10|813.2|812.6|813|812.4|813.2|812.6|813|812.4|14
1645210520000|2022-02-18 18:55:20|||||||||2
1645210530000|2022-02-18 18:55:30|812.7|812.1|812.6|812|812.7|812.1|812.2|811.6|21
1645210540000|2022-02-18 18:55:40|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|11
1645210550000|2022-02-18 18:55:50|||||||||15
1645210560000|2022-02-18 18:56:00|812.5|811.9|812.6|812|812.7|812.1|812.5|811.9|7
1645210570000|2022-02-18 18:56:10|812.5|811.9|812.5|811.9|812.5|811.9|812.5|811.9|2
1645210580000|2022-02-18 18:56:20|812.6|812|812.5|811.9|812.6|812|812.5|811.9|9
1645210590000|2022-02-18 18:56:30|||||||||6
1645210600000|2022-02-18 18:56:40|||||||||7
1645210610000|2022-02-18 18:56:50|||||||||8
1645210620000|2022-02-18 18:57:00|812.7|812.1|812.5|811.9|812.7|812.1|812.5|811.9|19
1645210630000|2022-02-18 18:57:10|812.6|812|812.5|811.9|812.6|812|812.5|811.9|5
1645210640000|2022-02-18 18:57:20|812.3|811.7|812.2|811.6|812.3|811.7|812.2|811.6|5
1645210650000|2022-02-18 18:57:30|812.5|811.9|812.2|811.6|812.5|811.9|812.2|811.6|10
1645210660000|2022-02-18 18:57:40|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|26
1645210670000|2022-02-18 18:57:50|||||||||4
1645210680000|2022-02-18 18:58:00|811.6|811|811.7|811.1|811.7|811.1|811.5|810.9|12
1645210690000|2022-02-18 18:58:10|811.4|810.8|811.4|810.8|811.4|810.8|811.4|810.8|9
1645210700000|2022-02-18 18:58:20|||||||||25
1645210710000|2022-02-18 18:58:30|811.6|811|811.4|810.8|811.6|811|811.4|810.8|7
1645210720000|2022-02-18 18:58:40|||||||||4
1645210730000|2022-02-18 18:58:50|811.3|810.7|811.2|810.6|811.3|810.7|811.2|810.6|5
1645210740000|2022-02-18 18:59:00|811.3|810.7|811.4|810.8|811.4|810.8|811.3|810.7|3
1645210750000|2022-02-18 18:59:10|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|6
1645210760000|2022-02-18 18:59:20|811.4|810.8|811.3|810.7|811.4|810.8|811.3|810.7|2
1645210770000|2022-02-18 18:59:30|811.2|810.6|811.5|810.9|811.5|810.9|811.2|810.6|9
1645210780000|2022-02-18 18:59:40|811.3|810.7|811|810.4|811.3|810.7|811|810.4|4
1645210790000|2022-02-18 18:59:50|811.1|810.5|811|810.4|811.1|810.5|810.8|810.2|21
1645210800000|2022-02-18 19:00:00|811.1|810.5|811.2|810.6|811.4|810.8|811|810.4|16
1645210810000|2022-02-18 19:00:10|811.3|810.7|811.2|810.6|811.3|810.7|811.2|810.6|3
1645210820000|2022-02-18 19:00:20|811.1|810.5|811.1|810.5|811.1|810.5|811.1|810.5|15
1645210830000|2022-02-18 19:00:30|811|810.4|811.1|810.5|811.1|810.5|811|810.4|31
1645210840000|2022-02-18 19:00:40|811.2|810.6|811|810.4|811.2|810.6|810.8|810.2|21
1645210850000|2022-02-18 19:00:50|811.1|810.5|811|810.4|811.2|810.6|811|810.4|9
1645210860000|2022-02-18 19:01:00|811.1|810.5|811|810.4|811.1|810.5|811|810.4|9
1645210870000|2022-02-18 19:01:10|811.2|810.6|811.5|810.9|811.5|810.9|811|810.4|19
1645210880000|2022-02-18 19:01:20|811.7|811.1|811.5|810.9|811.7|811.1|811.5|810.9|17
1645210890000|2022-02-18 19:01:30|||||||||2
1645210900000|2022-02-18 19:01:40|811.6|811|811.6|811|811.6|811|811.5|810.9|21
1645210910000|2022-02-18 19:01:50|811.7|811.1|811.7|811.1|811.7|811.1|811.7|811.1|8
1645210920000|2022-02-18 19:02:00|812|811.4|812|811.4|812|811.4|812|811.4|15
1645210930000|2022-02-18 19:02:10|812.1|811.5|812.2|811.6|812.2|811.6|812|811.4|13
1645210940000|2022-02-18 19:02:20|812.3|811.7|812.5|811.9|812.5|811.9|812.2|811.6|26
1645210950000|2022-02-18 19:02:30|812.2|811.6|812.2|811.6|812.3|811.7|812.2|811.6|11
1645210960000|2022-02-18 19:02:40|||||||||3
1645210970000|2022-02-18 19:02:50|||||||||3
1645210980000|2022-02-18 19:03:00|812|811.4|812.1|811.5|812.2|811.6|812|811.4|2
1645210990000|2022-02-18 19:03:10|812|811.4|812|811.4|812|811.4|811.7|811.1|2
1645211000000|2022-02-18 19:03:20|811.7|811.1|812|811.4|812|811.4|811.7|811.1|10
1645211010000|2022-02-18 19:03:30|||||||||1
1645211020000|2022-02-18 19:03:40|811.7|811.1|811.8|811.2|811.8|811.2|811.7|811.1|7
1645211030000|2022-02-18 19:03:50|812|811.4|812|811.4|812|811.4|811.7|811.1|2
1645211040000|2022-02-18 19:04:00|811.8|811.2|811.8|811.2|812|811.4|811.7|811.1|14
1645211050000|2022-02-18 19:04:10|812|811.4|812.1|811.5|812.2|811.6|812|811.4|11
1645211060000|2022-02-18 19:04:20|812.2|811.6|812.3|811.7|812.3|811.7|812.1|811.5|7
1645211070000|2022-02-18 19:04:30|812.2|811.6|812.1|811.5|812.2|811.6|812.1|811.5|5
1645211080000|2022-02-18 19:04:40|812|811.4|812|811.4|812|811.4|812|811.4|30
1645211090000|2022-02-18 19:04:50|812.1|811.5|812.1|811.5|812.1|811.5|812|811.4|24
1645211100000|2022-02-18 19:05:00|812|811.4|811.6|811|812|811.4|811.6|811|38
1645211110000|2022-02-18 19:05:10|811.7|811.1|811.7|811.1|811.7|811.1|811.5|810.9|2
1645211120000|2022-02-18 19:05:20|||||||||5
1645211130000|2022-02-18 19:05:30|||||||||2
1645211140000|2022-02-18 19:05:40|811.6|811|811.5|810.9|811.7|811.1|811.5|810.9|1
1645211150000|2022-02-18 19:05:50|||||||||10
1645211160000|2022-02-18 19:06:00|811.6|811|811.7|811.1|811.7|811.1|811.6|811|32
1645211170000|2022-02-18 19:06:10|||||||||3
1645211180000|2022-02-18 19:06:20|811.6|811|811.5|810.9|811.7|811.1|811.3|810.7|28
1645211190000|2022-02-18 19:06:30|811.3|810.7|811.3|810.7|811.3|810.7|811.3|810.7|3
1645211200000|2022-02-18 19:06:40|811.5|810.9|810.7|810.1|811.5|810.9|810.7|810.1|32
1645211210000|2022-02-18 19:06:50|811|810.4|811|810.4|811|810.4|810.8|810.2|1
1645211220000|2022-02-18 19:07:00|810.7|810.1|811|810.4|811|810.4|810.7|810.1|27
1645211230000|2022-02-18 19:07:10|811.2|810.6|811|810.4|811.2|810.6|811|810.4|18
1645211240000|2022-02-18 19:07:20|810.8|810.2|810|809.4|810.8|810.2|810|809.4|48
1645211250000|2022-02-18 19:07:30|||||||||13
1645211260000|2022-02-18 19:07:40|809.8|809.2|809.2|808.6|809.8|809.2|809|808.4|41
1645211270000|2022-02-18 19:07:50|809.3|808.7|808.2|807.6|809.3|808.7|808.2|807.6|92
1645211280000|2022-02-18 19:08:00|808.1|807.5|807.7|807.1|808.5|807.9|807.6|807|69
1645211290000|2022-02-18 19:08:10|807.8|807.2|808|807.4|808|807.4|807.6|807|12
1645211300000|2022-02-18 19:08:20|807.8|807.2|808.2|807.6|808.2|807.6|807.8|807.2|27
1645211310000|2022-02-18 19:08:30|808.1|807.5|808|807.4|808.1|807.5|808|807.4|6
1645211320000|2022-02-18 19:08:40|808.1|807.5|808.1|807.5|808.1|807.5|808|807.4|13
1645211330000|2022-02-18 19:08:50|808.2|807.6|808.5|807.9|808.5|807.9|808.2|807.6|20
1645211340000|2022-02-18 19:09:00|808.6|808|808.2|807.6|808.6|808|808.2|807.6|34
1645211350000|2022-02-18 19:09:10|808.1|807.5|807.7|807.1|808.1|807.5|807.7|807.1|14
1645211360000|2022-02-18 19:09:20|||||||||3
1645211370000|2022-02-18 19:09:30|807.6|807|807.6|807|807.6|807|807.5|806.9|75
1645211380000|2022-02-18 19:09:40|807.7|807.1|807.7|807.1|808|807.4|807.7|807.1|63
1645211390000|2022-02-18 19:09:50|807.8|807.2|808.2|807.6|808.5|807.9|807.8|807.2|9
1645211400000|2022-02-18 19:10:00|808.3|807.7|808.5|807.9|808.5|807.9|808.2|807.6|13
1645211410000|2022-02-18 19:10:10|808.2|807.6|808.1|807.5|808.2|807.6|808.1|807.5|16
1645211420000|2022-02-18 19:10:20|808.2|807.6|808.3|807.7|808.6|808|808|807.4|109
1645211430000|2022-02-18 19:10:30|808|807.4|808.6|808|808.6|808|808|807.4|80
1645211440000|2022-02-18 19:10:40|808.5|807.9|808.8|808.2|809|808.4|808.5|807.9|14
1645211450000|2022-02-18 19:10:50|808.7|808.1|808.7|808.1|809|808.4|808.7|808.1|83
1645211460000|2022-02-18 19:11:00|808.8|808.2|808.7|808.1|809|808.4|808.6|808|28
1645211470000|2022-02-18 19:11:10|808.6|808|808.6|808|808.7|808.1|808.5|807.9|11
1645211480000|2022-02-18 19:11:20|808.7|808.1|808.5|807.9|808.7|808.1|808.5|807.9|29
1645211490000|2022-02-18 19:11:30|808.2|807.6|808.2|807.6|808.2|807.6|808.2|807.6|19
1645211500000|2022-02-18 19:11:40|808|807.4|807.7|807.1|808|807.4|807.7|807.1|43
1645211510000|2022-02-18 19:11:50|807.5|806.9|807.5|806.9|807.5|806.9|807.3|806.7|13
1645211520000|2022-02-18 19:12:00|807|806.4|806.7|806.1|807.1|806.5|806.7|806.1|97
1645211530000|2022-02-18 19:12:10|806.8|806.2|806.7|806.1|806.9|806.3|806.7|806.1|46
1645211540000|2022-02-18 19:12:20|806.9|806.3|806.7|806.1|806.9|806.3|806.7|806.1|107
1645211550000|2022-02-18 19:12:30|806.4|805.8|806.2|805.6|806.4|805.8|806.2|805.6|31
1645211560000|2022-02-18 19:12:40|806.7|806.1|805.9|805.3|806.7|806.1|805.9|805.3|154
1645211570000|2022-02-18 19:12:50|806.1|805.5|805.1|804.5|806.1|805.5|804.9|804.3|147
1645211580000|2022-02-18 19:13:00|805|804.4|805.9|805.3|805.9|805.3|805|804.4|131
1645211590000|2022-02-18 19:13:10|806|805.4|806.2|805.6|806.3|805.7|806|805.4|31
1645211600000|2022-02-18 19:13:20|806.1|805.5|805.7|805.1|806.1|805.5|805.7|805.1|27
1645211610000|2022-02-18 19:13:30|805.4|804.8|804.9|804.3|805.7|805.1|804.9|804.3|43
1645211620000|2022-02-18 19:13:40|805.2|804.6|804.7|804.1|805.9|805.3|804.7|804.1|112
1645211630000|2022-02-18 19:13:50|804.8|804.2|804.7|804.1|804.8|804.2|804.4|803.8|31
1645211640000|2022-02-18 19:14:00|804.9|804.3|804.6|804|805.2|804.6|804.4|803.8|157
1645211650000|2022-02-18 19:14:10|804.7|804.1|802.7|802.1|804.7|804.1|802.6|802|201
1645211660000|2022-02-18 19:14:20|802.6|802|803.4|802.8|804.2|803.6|802.2|801.6|147
1645211670000|2022-02-18 19:14:30|803.3|802.7|804|803.4|804.2|803.6|802.7|802.1|153
1645211680000|2022-02-18 19:14:40|804.4|803.8|803.5|802.9|804.5|803.9|803.2|802.6|163
1645211690000|2022-02-18 19:14:50|803.3|802.7|804.5|803.9|804.5|803.9|803.3|802.7|170
1645211700000|2022-02-18 19:15:00|804.3|803.7|804.6|804|804.7|804.1|804.3|803.7|38
1645211710000|2022-02-18 19:15:10|804.5|803.9|804.6|804|804.7|804.1|804.3|803.7|484
1645211720000|2022-02-18 19:15:20|804.7|804.1|805.1|804.5|805.3|804.7|804.6|804|27
1645211730000|2022-02-18 19:15:30|805.2|804.6|805.2|804.6|805.3|804.7|805.1|804.3|22
1645211740000|2022-02-18 19:15:40|805.3|804.7|805.2|804.6|805.4|804.8|805.2|804.6|95
1645211750000|2022-02-18 19:15:50|805|804.4|804.7|804.1|805|804.4|804.7|804.1|17
1645211760000|2022-02-18 19:16:00|804.2|803.6|804.7|804.1|804.8|804.2|804.2|803.6|7
1645211770000|2022-02-18 19:16:10|804.8|804.2|804.8|804.2|805|804.4|804.8|804.2|0
1645211780000|2022-02-18 19:16:20|805|804.4|804.8|804.2|805|804.4|804.8|804.2|3
1645211790000|2022-02-18 19:16:30|804.7|804.1|804.7|804.1|804.7|804.1|804.6|804|28
1645211800000|2022-02-18 19:16:40|804.6|804|803.8|803.2|804.6|804|803.8|803.2|316
1645211810000|2022-02-18 19:16:50|804|803.4|804.6|804|804.7|804.1|803.7|803.1|57
1645211820000|2022-02-18 19:17:00|804.3|803.3|803.1|802.5|804.3|803.3|803|802.3|29
1645211830000|2022-02-18 19:17:10|802.8|802.2|802.8|802.2|802.8|802.2|802.6|802|27
1645211840000|2022-02-18 19:17:20|802.4|801.8|802.5|801.9|802.8|801.9|802.3|801.6|14
1645211850000|2022-02-18 19:17:30|802.6|802|802.6|802|802.6|802|802.6|802|21
1645211860000|2022-02-18 19:17:40|802.5|801.9|802.3|801.3|802.6|802|802.2|801.3|29
1645211870000|2022-02-18 19:17:50|802.1|801.5|801.4|800.4|802.3|801.5|801.1|800.3|25
1645211880000|2022-02-18 19:18:00|800.8|800.2|801|800.4|801.9|800.9|800.6|799.8|26
1645211890000|2022-02-18 19:18:10|800.9|800.3|801.5|800.9|801.5|800.9|800.8|800.2|78
1645211900000|2022-02-18 19:18:20|802.2|801.6|801.8|801.2|802.2|801.6|801.8|801.2|78
1645211910000|2022-02-18 19:18:30|801.9|801.3|801.6|801|802.2|801.6|801.6|801|21
1645211920000|2022-02-18 19:18:40|801.5|800.9|801.6|801|801.6|801|801.5|800.9|17
1645211930000|2022-02-18 19:18:50|801.2|800.6|801|800.4|801.5|800.7|800.5|799.9|21
1645211940000|2022-02-18 19:19:00|801.2|800.6|801.1|800.5|801.2|800.6|800.8|800.2|38
1645211950000|2022-02-18 19:19:10|801.2|800.6|801.3|800.7|801.3|800.7|801.2|800.6|26
1645211960000|2022-02-18 19:19:20|801.4|800.8|801.3|800.7|801.4|800.8|801.3|800.7|23
1645211970000|2022-02-18 19:19:30|801.5|800.9|802.1|801.5|802.1|801.5|801.3|800.5|60
1645211980000|2022-02-18 19:19:40|802|801|800.8|800.2|802|801|800.7|799.9|33
1645211990000|2022-02-18 19:19:50|800.7|800.1|800.6|799.6|800.8|800.1|800.6|799.6|16
1645491600000|2022-02-22 01:00:00|824.5|823|825|824.4|825.5|824.7|824.1|823|82
1645491610000|2022-02-22 01:00:10|825.1|824.5|826.6|826|826.6|826|824.5|823.7|192
1645491620000|2022-02-22 01:00:20|826.7|826.1|826.7|826.1|827.2|826.6|826.5|825.8|86
1645491630000|2022-02-22 01:00:30|826.6|826|827.3|826.7|827.4|826.7|826.3|825.7|34
1645491640000|2022-02-22 01:00:40|827.5|826.5|825.2|824.2|827.5|826.5|825.2|824.2|25
1645491650000|2022-02-22 01:00:50|825.4|824.4|824.5|823.5|825.5|824.7|824.5|823.5|24
1645491660000|2022-02-22 01:01:00|824.3|823.7|824|823.4|824.6|824|824|823|83
1645491670000|2022-02-22 01:01:10|823.9|823.3|821.3|820.7|823.9|823.3|821.1|820.3|59
1645491680000|2022-02-22 01:01:20|821.5|820.5|821.4|819.9|821.5|820.6|820.9|819.9|41
1645491690000|2022-02-22 01:01:30|820.9|819.4|820.3|819.7|821|820.1|820.1|819.4|28
1645491700000|2022-02-22 01:01:40|820|819|821.8|820.8|822.1|820.8|820|819|39
1645491710000|2022-02-22 01:01:50|821.7|820.7|821.8|820.8|822.4|821.4|821.7|820.6|9
1645491720000|2022-02-22 01:02:00|821.6|821|822.5|821.5|822.7|822.1|821.6|821|23
1645491730000|2022-02-22 01:02:10|822.4|821.8|822.3|821.7|823|822.4|822.2|821.6|145
1645491740000|2022-02-22 01:02:20|822.2|821.6|822|821|822.3|821.7|821.8|821|5
1645491750000|2022-02-22 01:02:30|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645491760000|2022-02-22 01:02:40|822.1|821.5|822.5|821.5|822.5|821.7|822.1|821.3|16
1645491770000|2022-02-22 01:02:50|821.7|821.1|820.7|820.1|821.7|821.1|820.7|820|22
1645491780000|2022-02-22 01:03:00|821.1||821.1||821.1||821.1||32
1645491790000|2022-02-22 01:03:10|821.8|821.2|821.8|820.3|822|821.2|821.4|820.3|18
1645491800000|2022-02-22 01:03:20|821.6|820.6|821.7|821.1|821.7|821.1|821.5|820.5|0
1645491810000|2022-02-22 01:03:30|821.6|821|821.7|821.1|822|821.2|821.1|820.4|14
1645491820000|2022-02-22 01:03:40|821.5|820.9|820.9|820.3|821.5|820.9|820.9|820.3|6
1645491830000|2022-02-22 01:03:50|821.1|820.5|820.7|820.1|821.1|820.5|820.7|820|2
1645491840000|2022-02-22 01:04:00|820.6|820|821.2|820.6|821.2|820.6|820.6|819.9|3
1645491850000|2022-02-22 01:04:10|821.4|820.8|821.6|821|821.7|821.1|821.4|820.8|7
1645491860000|2022-02-22 01:04:20|821.8|820.8|822.2|821.6|822.2|821.6|821.6|820.8|4
1645491870000|2022-02-22 01:04:30|822.9|821.9|822.8|821.8|823|822.1|822.6|821.8|4
1645491880000|2022-02-22 01:04:40|822.6|822|821.7|821.1|822.8|822|821.7|821.1|4
1645491890000|2022-02-22 01:04:50|822.3|821.3|822.3|821.3|822.4|821.6|822.1|821.3|1
1645491900000|2022-02-22 01:05:00|821.8|821.2|821.7|821.1|822.3|821.6|821.7|821.1|0
1645491910000|2022-02-22 01:05:10|821.9|821.3|821.8|821.2|821.9|821.3|821.7|821.1|13
1645491920000|2022-02-22 01:05:20|822.1|821.5|822.1|821.5|822.1|821.5|822.1|821.5|0
1645491930000|2022-02-22 01:05:30|822.2|821.6|823.4|821.9|823.5|822.3|822.2|821.6|3
1645491940000|2022-02-22 01:05:40|823.1|822.1|822.3|821.3|823.1|822.2|822.2|821.3|67
1645491950000|2022-02-22 01:05:50|822.9|821.4|821.8|821.2|822.9|821.6|821.8|821.2|17
1645491960000|2022-02-22 01:06:00|821.7|821.1|821.9|821.3|821.9|821.3|821.7|821.1|14
1645491970000|2022-02-22 01:06:10|821.8|821.2|822.1|821.5|822.1|821.5|821.8|821.2|2
1645491980000|2022-02-22 01:06:20|822.2|821.6|822.6|822|822.7|822.1|822.1|821.5|16
1645491990000|2022-02-22 01:06:30|823|822.4|823.1|822.5|823.2|822.6|822.8|822.2|10
1645492000000|2022-02-22 01:06:40|823.2|822.6|823.3|822.7|823.3|822.7|823.2|822.6|0
1645492010000|2022-02-22 01:06:50|823|822.4|823.1|822.5|823.1|822.5|823|822.4|1
1645492020000|2022-02-22 01:07:00|823.2|822.6|823.3|822.7|823.4|822.8|823.2|822.6|1
1645492030000|2022-02-22 01:07:10|823.4|822.8|823.1|822.5|823.4|822.8|823.1|822.5|10
1645492040000|2022-02-22 01:07:20|822.8|822.2|823.1|822.5|823.1|822.5|822.8|822.2|12
1645492050000|2022-02-22 01:07:30|823.4|822.8|823.2|822.6|823.4|822.8|823|822.4|3
1645492070000|2022-02-22 01:07:50|823.3|822.7|823.3|822.7|823.3|822.7|823.3|822.7|1
1645492080000|2022-02-22 01:08:00|823.4|822.8|823.7|823.1|823.8|823.2|823.4|822.8|13
1645492090000|2022-02-22 01:08:10|823.8|822.8|823.5|822.5|823.8|823|823.3|822.5|1
1645492110000|2022-02-22 01:08:30|823.1|822.4|823|822.4|823.1|822.4|823|822.4|1
1645492120000|2022-02-22 01:08:40|||||||||4
1645492130000|2022-02-22 01:08:50|823.1|822.5|823.1|822.5|823.2|822.6|823.1|822.5|4
1645492140000|2022-02-22 01:09:00|823.2|822.6|822.9|822.3|823.2|822.6|822.9|822|6
1645492150000|2022-02-22 01:09:10|822.8|822.2|822.6|822|822.9|822.2|822.6|821.9|1
1645492160000|2022-02-22 01:09:20|822.9|821.9|822.3|821.7|822.9|822|822.2|821.5|3
1645492170000|2022-02-22 01:09:30|822.2|821.6|821.8|821.2|822.3|821.6|821.8|821.2|5
1645492180000|2022-02-22 01:09:40|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645492190000|2022-02-22 01:09:50|821.8|820.8|820.6|820|821.8|820.8|820.6|820|12
1645492200000|2022-02-22 01:10:00|820.7|820.1|821.1|820.5|821.5|820.8|820.6|820|3
1645492210000|2022-02-22 01:10:10|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1645492220000|2022-02-22 01:10:20|821.2|820|821.2|820.6|821.2|820.6|820.8|820|3
1645492230000|2022-02-22 01:10:30|821.3|820.3|821.1|820.5|821.3|820.5|821.1|820.3|2
1645492250000|2022-02-22 01:10:50|821.2|820.6|821.2|820.6|821.2|820.6|821.1|820.5|0
1645492270000|2022-02-22 01:11:10|821.4|820.8|822|821|822.1|821.2|821.4|820.8|3
1645492280000|2022-02-22 01:11:20|821.8|821.2|822.2|821.6|822.2|821.6|821.8|821.2|2
1645492290000|2022-02-22 01:11:30|822.4|821.4|822.5|821.5|822.5|821.7|822.3|821.4|1
1645492300000|2022-02-22 01:11:40|822.6|822|822.6|822|822.6|822|822.3|821.7|2
1645492320000|2022-02-22 01:12:00|822.8|822.2|822.9|822.3|822.9|822.3|822.7|822.1|1
1645492330000|2022-02-22 01:12:10|823.1|822.5|823.1|822.5|823.1|822.5|822.8|822.2|7
1645492340000|2022-02-22 01:12:20|823.2|822.6|823.4|822.8|823.4|822.8|823.2|822.6|4
1645492350000|2022-02-22 01:12:30|823.3|822.7|823.3|822.7|823.3|822.7|823.3|822.7|9
1645492360000|2022-02-22 01:12:40|823.2|822.6|823.1|822.5|823.5|822.7|823.1|822.5|3
1645492370000|2022-02-22 01:12:50|822.9|822.3|822.9|822.3|823.3|822.3|822.9|822.2|2
1645492380000|2022-02-22 01:13:00|823.2|822.6|822.8|822.2|823.2|822.6|822.8|822|1
1645492400000|2022-02-22 01:13:20|822.7|822.1|822.6|822|822.7|822.1|822.6|822|1
1645492410000|2022-02-22 01:13:30|822.8|821.8|822.8|821.8|822.8|821.8|822.8|821.8|1
1645492420000|2022-02-22 01:13:40|822.6|822|822.8|821.8|822.8|822|822.4|821.8|1
1645492430000|2022-02-22 01:13:50|822.7|822.1|822.7|822.1|822.9|822.1|822.7|821.9|0
1645492440000|2022-02-22 01:14:00|822.3|821.7|822.3|821.7|822.3|821.7|822.3|821.7|21
1645492450000|2022-02-22 01:14:10|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|2
1645492460000|2022-02-22 01:14:20|822.1|821.5|822.2|821.6|822.2|821.6|822.1|821.5|1
1645492470000|2022-02-22 01:14:30|822.1|821.5|822|821.4|822.1|821.5|822|821.4|1
1645492480000|2022-02-22 01:14:40|822.1|821.5|822.2|821.6|822.2|821.6|822.1|821.5|0
1645492500000|2022-02-22 01:15:00|822.3|821.7|822.4|821.8|822.4|821.8|822.3|821.7|0
1645492510000|2022-02-22 01:15:10|822.8|822|823.3|822.3|823.3|822.5|822.6|821.8|6
1645492520000|2022-02-22 01:15:20|823.5|822.5|823.6|823|823.6|823|823.4|822.5|0
1645492530000|2022-02-22 01:15:30|823.7|823.1|823.3|822.7|823.7|823.1|823.2|822.6|1
1645492540000|2022-02-22 01:15:40|823.4|822.8|823.3|822.7|823.6|823|823.3|822.7|6
1645492550000|2022-02-22 01:15:50|||||||||2
1645492560000|2022-02-22 01:16:00|823.4|822.8|823.2|822.6|823.4|822.8|823.2|822.6|0
1645492570000|2022-02-22 01:16:10|||||||||5
1645492580000|2022-02-22 01:16:20|822.9|822.3|823.1|822.5|823.1|822.5|822.9|822.3|1
1645492590000|2022-02-22 01:16:30|822.9|822.3|822.9|822.3|822.9|822.3|822.9|822.3|0
1645492600000|2022-02-22 01:16:40|822.7|822.1|822.8|822.2|822.8|822.2|822.7|822.1|3
1645492620000|2022-02-22 01:17:00|822.7|822.1|822.7|822.1|822.7|822.1|822.7|822.1|0
1645492640000|2022-02-22 01:17:20|||||||||5
1645492650000|2022-02-22 01:17:30|822.6|822|822.3|821.7|822.6|822|822.3|821.7|3
1645492660000|2022-02-22 01:17:40|||||||||2
1645492670000|2022-02-22 01:17:50|822.4|821.8|822.4|821.8|822.4|821.8|822.4|821.8|4
1645492680000|2022-02-22 01:18:00|822.2|821.6|822.3|821.7|822.5|821.7|822.2|821.5|13
1645492690000|2022-02-22 01:18:10|822.4|821.8|822.3|821.7|822.4|821.8|822.2|821.6|10
1645492700000|2022-02-22 01:18:20|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|10
1645492710000|2022-02-22 01:18:30|822.3|821.7|822.3|821.7|822.3|821.7|822.3|821.7|5
1645492720000|2022-02-22 01:18:40|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|1
1645492730000|2022-02-22 01:18:50|822.3|821.7|822.3|821.7|822.3|821.7|822.3|821.7|0
1645492740000|2022-02-22 01:19:00|822.4|821.8|822.3|821.7|822.4|821.8|822.2|821.6|11
1645492760000|2022-02-22 01:19:20|823|822|823.4|822.8|823.4|822.8|822.8|822|8
1645492770000|2022-02-22 01:19:30|823.3|822.7|823.1|822.5|823.3|822.7|823.1|822.5|3
1645492780000|2022-02-22 01:19:40|||||||||1
1645492790000|2022-02-22 01:19:50|||||||||1
1645492800000|2022-02-22 01:20:00|823.2|822.6|822.9|822.3|823.2|822.6|822.9|822.3|2
1645492820000|2022-02-22 01:20:20|||||||||32
1645492830000|2022-02-22 01:20:30|823.1|822.5|822.8|822.2|823.1|822.5|822.8|822.2|27
1645492840000|2022-02-22 01:20:40|823.1|822.5|823.1|822.5|823.1|822.5|823.1|822.5|0
1645492850000|2022-02-22 01:20:50|823.3|822.7|823.3|822.7|823.4|822.8|823.3|822.7|1
1645492860000|2022-02-22 01:21:00|823.5|822.5|823.5|822.5|823.5|822.5|823.5|822.5|17
1645492870000|2022-02-22 01:21:10|823.3|822.7|823.8|822.8|823.8|822.8|823.3|822.5|1
1645492880000|2022-02-22 01:21:20|823.4|823|823.6|823|823.6|823|823.4|823|2
1645492910000|2022-02-22 01:21:50|823.8|823.2|824.1|823.5|824.1|823.5|823.8|823.2|0
1645492920000|2022-02-22 01:22:00|824.2|823.6|824.2|823.6|824.3|823.7|824.2|823.6|2
1645492930000|2022-02-22 01:22:10|823.8|823.2|823.9|823.3|824.1|823.5|823.8|823.2|3
1645492940000|2022-02-22 01:22:20|824.1|823.5|824.1|823.5|824.1|823.5|824.1|823.5|6
1645492950000|2022-02-22 01:22:30|824.2|823.6|824.1|823.5|824.2|823.6|824.1|823.5|5
1645492960000|2022-02-22 01:22:40|||||||||5
1645492980000|2022-02-22 01:23:00|823.9|823.3|823.9|823.3|823.9|823.3|823.9|823.3|1
1645492990000|2022-02-22 01:23:10|824|823|823.8|822.8|824|823.2|823.7|822.8|1
1645493020000|2022-02-22 01:23:40|823.7|823.1|823.8|822.8|823.8|823.1|823.6|822.8|1
1645493030000|2022-02-22 01:23:50|823.6|823|823.7|823.1|823.7|823.1|823.4|822.8|0
1645493040000|2022-02-22 01:24:00|824|823|823.8|823.2|824|823.2|823.7|823|2
1645493060000|2022-02-22 01:24:20|824|823|823.9|823.3|824|823.3|823.9|823|12
1645493070000|2022-02-22 01:24:30|824.2|823.6|824.1|823.5|824.2|823.6|824.1|823.5|0
1645493080000|2022-02-22 01:24:40|823.9|823.3|823.7|823.1|824|823.3|823.7|823|0
1645493090000|2022-02-22 01:24:50|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|0
1645493100000|2022-02-22 01:25:00|823.9|823.3|823.8|823.2|823.9|823.3|823.8|823.2|0
1645493110000|2022-02-22 01:25:10|824.1|823.5|823.8|823.2|824.1|823.5|823.8|823.2|1
1645493130000|2022-02-22 01:25:30|823.7|823.1|823.8|823.2|824.1|823.5|823.7|823.1|4
1645493150000|2022-02-22 01:25:50|823.9|823.3|824.2|823.6|824.2|823.6|823.9|823.3|2
1645493160000|2022-02-22 01:26:00|824.1|823.5|824.1|823.5|824.2|823.6|824.1|823.5|2
1645493180000|2022-02-22 01:26:20|824.3|823.7|824.2|823.6|824.3|823.7|824.2|823.6|3
1645493200000|2022-02-22 01:26:40|824.1|823.5|824.1|823.5|824.1|823.5|824.1|823.5|0
1645493210000|2022-02-22 01:26:50|823.9|823.3|823.9|823.3|823.9|823.3|823.8|823.2|0
1645493240000|2022-02-22 01:27:20|||||||||1
1645493260000|2022-02-22 01:27:40|823.8|823.2|823.7|823.1|823.8|823.2|823.7|823.1|0
1645493270000|2022-02-22 01:27:50|823.9|823.3|824.1|823.5|824.1|823.5|823.9|823.3|0
1645493290000|2022-02-22 01:28:10|824.2|823.6|824.3|823.7|824.3|823.7|824.1|823.5|5
1645493300000|2022-02-22 01:28:20|824.4|823.8|824.4|823.8|824.4|823.8|824.4|823.8|0
1645493310000|2022-02-22 01:28:30|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.7|0
1645493320000|2022-02-22 01:28:40|824.2|823.6|824.1|823.5|824.2|823.6|824.1|823.5|0
1645493330000|2022-02-22 01:28:50|823.9|823.3|823.9|823.3|823.9|823.3|823.9|823.3|0
1645493340000|2022-02-22 01:29:00|824.1|823.5|824.4|823.8|824.4|823.8|824.1|823.5|188
1645493350000|2022-02-22 01:29:10|824.3|823.7|824.3|823.7|824.3|823.7|824.3|823.7|2
1645493360000|2022-02-22 01:29:20|823.9|823.3|823.9|823.3|823.9|823.3|823.9|823.3|0
1645493370000|2022-02-22 01:29:30|823.7|823.1|823.9|823.3|823.9|823.3|823.7|823.1|1
1645493380000|2022-02-22 01:29:40|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|0
1645493400000|2022-02-22 01:30:00|824.1|823.5|823.6|823|824.1|823.5|823.6|823|2
1645493410000|2022-02-22 01:30:10|823.4|822.8|823.6|823|823.7|823.1|823.4|822.8|3
1645493430000|2022-02-22 01:30:30|823.4|822.8|823.4|822.8|823.4|822.8|823.4|822.8|0
1645493440000|2022-02-22 01:30:40|823.6|823|823.6|823|823.6|823|823.6|823|1
1645493470000|2022-02-22 01:31:10|823.4|822.8|823.4|822.8|823.4|822.8|823.4|822.8|0
1645493480000|2022-02-22 01:31:20|823.5|822.5|823.5|822.5|823.5|822.5|823.5|822.5|0
1645493490000|2022-02-22 01:31:30|823.3|822.7|823.6|823|823.6|823|823.3|822.5|0
1645493500000|2022-02-22 01:31:40|823.8|823.2|823.7|823.1|823.8|823.2|823.7|823.1|0
1645493510000|2022-02-22 01:31:50|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|0
1645493520000|2022-02-22 01:32:00|823.9|823.3|823.9|823.3|823.9|823.3|823.9|823.3|0
1645493540000|2022-02-22 01:32:20|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|0
1645493550000|2022-02-22 01:32:30|823.7|823.1|823.9|823.3|823.9|823.3|823.7|823.1|0
1645493570000|2022-02-22 01:32:50|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|0
1645493590000|2022-02-22 01:33:10|823.7|823.1|823.7|823.1|823.7|823.1|823.7|823.1|1
1645493600000|2022-02-22 01:33:20|823.8|823.2|823.7|823.1|823.8|823.2|823.7|823.1|0
1645493640000|2022-02-22 01:34:00|823.8|823.2|823.6|823|823.8|823.2|823.6|823|0
1645493650000|2022-02-22 01:34:10|823.8|822.8|823.8|822.8|823.8|822.8|823.8|822.8|0
1645493660000|2022-02-22 01:34:20|823.6|823|823.6|823|823.6|823|823.6|823|0
1645493670000|2022-02-22 01:34:30|823.8|822.8|823.6|823|823.8|823|823.6|822.8|1
1645493680000|2022-02-22 01:34:40|823.4|822.8|823.4|822.8|823.4|822.8|823.4|822.8|0
1645493700000|2022-02-22 01:35:00|823.6|823|823.6|823|823.6|823|823.6|823|0
1645493710000|2022-02-22 01:35:10|823.7|823.1|823.4|822.8|823.7|823.1|823.4|822.8|2
1645493720000|2022-02-22 01:35:20|||||||||1
1645493730000|2022-02-22 01:35:30|823.2|822.6|822.9|822.3|823.2|822.6|822.9|822.3|1
1645493740000|2022-02-22 01:35:40|823.1|822.5|822.7|822.1|823.2|822.6|822.6|822|2
1645493750000|2022-02-22 01:35:50|822.4|821.8|822.2|821.6|822.5|821.8|822.2|821.5|4
1645493760000|2022-02-22 01:36:00|822.5|821.5|822.5|821.5|822.5|821.5|822.5|821.5|1
1645493770000|2022-02-22 01:36:10|822.3|821.7|822.2|821.6|822.4|821.8|822.2|821.6|9
1645493780000|2022-02-22 01:36:20|||||||||2
1645493790000|2022-02-22 01:36:30|822.4|821.8|822.4|821.8|822.4|821.8|822.4|821.8|5
1645493800000|2022-02-22 01:36:40|822.6|821.6|822.8|821.8|822.8|821.8|822.6|821.6|2
1645493810000|2022-02-22 01:36:50|822.6|822|822.4|821.8|822.6|822|822.4|821.8|1
1645493820000|2022-02-22 01:37:00|822.6|822|822.3|821.7|822.6|822|822.3|821.7|0
1645493830000|2022-02-22 01:37:10|822.8|821.8|822.8|821.8|822.8|822|822.4|821.8|3
1645493840000|2022-02-22 01:37:20|822.7|822.1|822.6|822|822.7|822.1|822.4|821.8|0
1645493850000|2022-02-22 01:37:30|822.4|821.8|822.8|821.8|822.8|821.8|822.4|821.8|0
1645493860000|2022-02-22 01:37:40|822.6|822|822.4|821.8|822.6|822|822.4|821.8|6
1645493870000|2022-02-22 01:37:50|822.7|822.1|822.8|822.2|822.8|822.2|822.7|822.1|3
1645493890000|2022-02-22 01:38:10|||||||||3
1645493900000|2022-02-22 01:38:20|822.6|821.8|822.8|822.2|822.8|822.2|822.6|821.8|0
1645493910000|2022-02-22 01:38:30|822.6|822|822.4|821.8|822.8|822|822.4|821.8|0
1645493920000|2022-02-22 01:38:40|822.6|822|822.7|822.1|822.7|822.1|822.6|822|0
1645493930000|2022-02-22 01:38:50|822.8|821.8|822.7|822.1|822.8|822.1|822.7|821.8|1
1645493940000|2022-02-22 01:39:00|822.6|822|822.4|821.8|822.6|822|822.4|821.8|1
1645493950000|2022-02-22 01:39:10|822.3|821.7|822.2|821.6|822.3|821.7|822.2|821.6|0
1645493960000|2022-02-22 01:39:20|||||||||1
1645493970000|2022-02-22 01:39:30|822.3|821.7|822.3|821.7|822.3|821.7|822.3|821.7|0
1645493980000|2022-02-22 01:39:40|821.9|821.3|821.9|821.3|821.9|821.3|821.9|821.3|2
1645493990000|2022-02-22 01:39:50|822.1|821.5|822.1|821.5|822.1|821.5|822.1|821.5|1
1645494000000|2022-02-22 01:40:00|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|0
1645494010000|2022-02-22 01:40:10|822.3|821.7|822.3|821.7|822.3|821.7|822.3|821.7|0
1645494020000|2022-02-22 01:40:20|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|3
1645494050000|2022-02-22 01:40:50|822.1|821.5|822.1|821.5|822.1|821.5|822.1|821.5|0
1645494060000|2022-02-22 01:41:00|822.2|821.6|821.9|821.3|822.3|821.6|821.9|821.3|3
1645494090000|2022-02-22 01:41:30|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|1
1645494100000|2022-02-22 01:41:40|821.6|821|821.7|821.1|821.7|821.1|821.6|821|1
1645494110000|2022-02-22 01:41:50|||||||||2
1645494120000|2022-02-22 01:42:00|821.9|821.3|821.7|821.1|821.9|821.3|821.7|821.1|0
1645494130000|2022-02-22 01:42:10|821.8|821.2|821.7|821.1|821.8|821.2|821.7|821.1|0
1645494150000|2022-02-22 01:42:30|821.8|821.2|821.7|821.1|821.8|821.2|821.7|821.1|0
1645494160000|2022-02-22 01:42:40|821.9|821.3|821.9|821.3|822.1|821.5|821.9|821.3|1
1645494190000|2022-02-22 01:43:10|||||||||1
1645494200000|2022-02-22 01:43:20|822.1|821.5|821.9|821.3|822.1|821.5|821.9|821.3|0
1645494210000|2022-02-22 01:43:30|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|2
1645494220000|2022-02-22 01:43:40|822.3|821.7|822.2|821.6|822.3|821.7|822.2|821.6|0
1645494300000|2022-02-22 01:45:00|822.4|821.8|822.4|821.8|822.6|822|822.4|821.8|6
1645494310000|2022-02-22 01:45:10|||||||||2
1645494340000|2022-02-22 01:45:40|||||||||1
1645494360000|2022-02-22 01:46:00|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|2
1645494370000|2022-02-22 01:46:10|822.4|821.8|822.4|821.8|822.4|821.8|822.4|821.8|2
1645494390000|2022-02-22 01:46:30|822.3|821.7|822.2|821.6|822.3|821.7|822.2|821.6|0
1645494400000|2022-02-22 01:46:40|822.3|821.7|822.3|821.7|822.3|821.7|822.3|821.7|0
1645494450000|2022-02-22 01:47:30|822.1|821.5|821.8|821.2|822.1|821.5|821.8|821.2|0
1645494460000|2022-02-22 01:47:40|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645494490000|2022-02-22 01:48:10|821.4|820.8|821.4|820.8|821.4|820.8|821.4|820.8|1
1645494520000|2022-02-22 01:48:40|||||||||1
1645494560000|2022-02-22 01:49:20|||||||||4
1645494570000|2022-02-22 01:49:30|821.2|820.6|821.4|820.8|821.4|820.8|821.2|820.6|8
1645494580000|2022-02-22 01:49:40|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|9
1645494600000|2022-02-22 01:50:00|||||||||2
1645494610000|2022-02-22 01:50:10|821.1|820.5|821.1|820.5|821.1|820.5|821.1|820.5|2
1645494620000|2022-02-22 01:50:20|820.9|820.3|820.9|820.3|820.9|820.3|820.9|820.3|0
1645494630000|2022-02-22 01:50:30|821.1|820.5|821.1|820.5|821.1|820.5|821.1|820.5|0
1645494640000|2022-02-22 01:50:40|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|1
1645494650000|2022-02-22 01:50:50|||||||||2
1645494680000|2022-02-22 01:51:20|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|2
1645494690000|2022-02-22 01:51:30|||||||||1
1645494700000|2022-02-22 01:51:40|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|7
1645494710000|2022-02-22 01:51:50|820.5|819.5|820.5|819.5|820.5|819.5|820.5|819.5|1
1645494720000|2022-02-22 01:52:00|820.2|819.6|820.3|819.7|820.4|819.8|820.2|819.6|2
1645494730000|2022-02-22 01:52:10|||||||||1
1645494740000|2022-02-22 01:52:20|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|1
1645494750000|2022-02-22 01:52:30|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|4
1645494760000|2022-02-22 01:52:40|820.2|819.6|820.3|819.7|820.4|819.8|820.2|819.6|4
1645494770000|2022-02-22 01:52:50|820.2|819.6|820.3|819.7|820.3|819.7|820.2|819.6|3
1645494780000|2022-02-22 01:53:00|||||||||1
1645494790000|2022-02-22 01:53:10|820.5|819.5|820.3|819.7|820.5|819.7|820.3|819.5|8
1645494800000|2022-02-22 01:53:20|820.4|819.8|820.3|819.7|820.4|819.8|820.3|819.7|0
1645494840000|2022-02-22 01:54:00|820.2|819.6|820.3|819.7|820.3|819.7|820.2|819.6|0
1645494850000|2022-02-22 01:54:10|820.4|819.8|820.2|819.6|820.4|819.8|820.2|819.6|3
1645494890000|2022-02-22 01:54:50|||||||||1
1645494930000|2022-02-22 01:55:30|||||||||1
1645494970000|2022-02-22 01:56:10|820.3|819.7|820.8|820.2|820.8|820.2|820.3|819.7|10
1645494980000|2022-02-22 01:56:20|820.9|820.3|820.9|820.3|820.9|820.3|820.9|820.3|0
1645495010000|2022-02-22 01:56:50|820.8|820.2|821.1|820.5|821.1|820.5|820.7|820|15
1645495030000|2022-02-22 01:57:10|820.9|820.3|821.3|820.3|821.3|820.3|820.9|820.3|0
1645495040000|2022-02-22 01:57:20|821.1|820.5|821.2|820.6|821.2|820.6|821.1|820.5|0
1645495050000|2022-02-22 01:57:30|821.1|820.5|821.2|820.6|821.3|820.6|821.1|820.3|0
1645495070000|2022-02-22 01:57:50|821.3|820.7|821.6|821|821.6|821|821.3|820.7|6
1645495090000|2022-02-22 01:58:10|821.7|821.1|821.6|821|821.7|821.1|821.6|821|5
1645495100000|2022-02-22 01:58:20|821.7|821.1|821.4|820.8|821.7|821.1|821.4|820.8|1
1645495110000|2022-02-22 01:58:30|||||||||1
1645495120000|2022-02-22 01:58:40|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|4
1645495130000|2022-02-22 01:58:50|820.9|820.3|820.9|820.3|820.9|820.3|820.9|820.3|0
1645495150000|2022-02-22 01:59:10|821.1|820.5|820.9|820.3|821.1|820.5|820.9|820.3|0
1645495170000|2022-02-22 01:59:30|||||||||2
1645495200000|2022-02-22 02:00:00|820.8|820.2|820.7|820.1|820.9|820.3|820.7|820.1|4
1645495210000|2022-02-22 02:00:10|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|5
1645495220000|2022-02-22 02:00:20|820.6|820|820.3|819.7|820.6|820|820.2|819.6|10
1645495230000|2022-02-22 02:00:30|820.2|819.6|820.3|819.7|820.3|819.7|820.2|819.6|1
1645495240000|2022-02-22 02:00:40|820.2|819.6|820.3|819.7|820.3|819.7|820.2|819.6|3
1645495250000|2022-02-22 02:00:50|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645495280000|2022-02-22 02:01:20|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|5
1645495300000|2022-02-22 02:01:40|||||||||2
1645495310000|2022-02-22 02:01:50|||||||||2
1645495320000|2022-02-22 02:02:00|819.9|819.3|818.3|817.3|819.9|819.3|818.3|817.3|8
1645495330000|2022-02-22 02:02:10|817.9|817.6|818.3|817.7|818.5|817.7|817.9|817.5|4
1645495340000|2022-02-22 02:02:20|818.5|817.5|818.5|817.5|818.5|817.5|818.5|817.5|0
1645495350000|2022-02-22 02:02:30|818.3|817.7|818.8|817.8|818.8|818.1|818.3|817.7|3
1645495370000|2022-02-22 02:02:50|818.6|818|818.6|818|818.6|818|818.6|818|2
1645495390000|2022-02-22 02:03:10|818.8|817.8|818.9|818.3|818.9|818.3|818.7|817.8|3
1645495400000|2022-02-22 02:03:20|819.3||819.3||819.3||819.3||2
1645495420000|2022-02-22 02:03:40|819.2|818.6|819.5|818.5|819.5|818.6|819.2|818.5|1
1645495430000|2022-02-22 02:03:50|819.1|818.3|818.9|818.3|819.1|818.3|818.9|818.3|1
1645495440000|2022-02-22 02:04:00|819.1|818.5|819.1|818.5|819.2|818.6|819.1|818.5|0
1645495450000|2022-02-22 02:04:10|819.2|818.6|819.2|818.6|819.2|818.6|819.2|818.6|0
1645495460000|2022-02-22 02:04:20|||||||||2
1645495470000|2022-02-22 02:04:30|819.1|818.5|819.1|818.5|819.1|818.5|819.1|818.5|0
1645495480000|2022-02-22 02:04:40|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|5
1645495490000|2022-02-22 02:04:50|819.1|818.5|819.2|818.6|819.2|818.6|819.1|818.5|0
1645495500000|2022-02-22 02:05:00|819.1|818.5|819.2|818.6|819.2|818.6|819.1|818.5|0
1645495530000|2022-02-22 02:05:30|819.3|818.7|819.2|818.6|819.3|818.7|819.2|818.6|0
1645495560000|2022-02-22 02:06:00|819.3|818.7|819.4|818.8|819.4|818.8|819.3|818.7|0
1645495630000|2022-02-22 02:07:10|819.2|818.6|818.9|818.3|819.2|818.6|818.9|818.3|2
1645495640000|2022-02-22 02:07:20|||||||||2
1645495660000|2022-02-22 02:07:40|819.2|818.6|819.2|818.6|819.2|818.6|819.2|818.6|0
1645495690000|2022-02-22 02:08:10|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|1
1645495730000|2022-02-22 02:08:50|||||||||2
1645495760000|2022-02-22 02:09:20|817.7|817.1|817.8|817.2|817.8|817.2|817.7|817.1|11
1645495770000|2022-02-22 02:09:30|||||||||1
1645495780000|2022-02-22 02:09:40|817.9|817.3|817.9|817.3|817.9|817.3|817.8|817.2|1
1645495800000|2022-02-22 02:10:00|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|1
1645495820000|2022-02-22 02:10:20|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|0
1645495840000|2022-02-22 02:10:40|818.1|817.5|817.9|817.3|818.1|817.5|817.9|817.3|1
1645495850000|2022-02-22 02:10:50|818.1|817.5|817.9|817.3|818.1|817.5|817.9|817.3|2
1645495920000|2022-02-22 02:12:00|818.2|817.6|818.1|817.5|818.2|817.6|817.9|817.3|5
1645495930000|2022-02-22 02:12:10|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|1
1645495940000|2022-02-22 02:12:20|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|12
1645495950000|2022-02-22 02:12:30|817.9|817.3|817.7|817.1|817.9|817.3|817.7|817.1|1
1645495960000|2022-02-22 02:12:40|||||||||6
1645495970000|2022-02-22 02:12:50|817.4|816.8|817.4|816.8|817.4|816.8|817.4|816.8|0
1645495980000|2022-02-22 02:13:00|817.6|817|817.9|817.3|817.9|817.3|817.6|817|0
1645495990000|2022-02-22 02:13:10|817.8|817.2|817.8|817.2|817.8|817.2|817.8|817.2|0
1645496010000|2022-02-22 02:13:30|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|0
1645496040000|2022-02-22 02:14:00|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|5
1645496050000|2022-02-22 02:14:10|818.7|818.1|818.7|818.1|818.7|818.1|818.7|818.1|0
1645496060000|2022-02-22 02:14:20|818.6|818|818.8|818.2|819|818.2|818.3|817.7|13
1645496070000|2022-02-22 02:14:30|818.9|818.3|818.8|818.2|818.9|818.3|818.8|818.2|0
1645496110000|2022-02-22 02:15:10|818.7|818.1|818.7|818.1|818.7|818.1|818.7|818.1|0
1645496120000|2022-02-22 02:15:20|818.8|818.2|818.6|818|819|818.2|818.6|818|5
1645496140000|2022-02-22 02:15:40|818.7|818.1|818.7|818.1|818.8|818.2|818.7|818.1|1
1645496150000|2022-02-22 02:15:50|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1645496170000|2022-02-22 02:16:10|819.3|818.7|819.4|818.8|819.4|818.8|819.3|818.7|10
1645496180000|2022-02-22 02:16:20|819.3|818.7|819.3|818.7|819.4|818.8|819.2|818.6|3
1645496190000|2022-02-22 02:16:30|819.7|819.1|819.7|819.1|819.7|819.1|819.6|819|8
1645496200000|2022-02-22 02:16:40|819.6|819|819.6|819|819.6|819|819.6|819|0
1645496230000|2022-02-22 02:17:10|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645496240000|2022-02-22 02:17:20|820|819|820|819|820|819|820|819|0
1645496250000|2022-02-22 02:17:30|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|0
1645496260000|2022-02-22 02:17:40|820|819|819.8|819.2|820|819.3|819.8|819|15
1645496270000|2022-02-22 02:17:50|||||||||5
1645496300000|2022-02-22 02:18:20|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|0
1645496310000|2022-02-22 02:18:30|819.8|819.2|819.4|818.8|819.8|819.2|819.3|818.7|5
1645496320000|2022-02-22 02:18:40|819.8||819.8||819.8||819.8||0
1645496340000|2022-02-22 02:19:00|819.6|819|819.4|818.8|819.6|819|819.3|818.5|1
1645496350000|2022-02-22 02:19:10|819.3|818.7|819.6|819|819.8|819|819.3|818.7|0
1645496360000|2022-02-22 02:19:20|819.4|818.8|818.9|818.3|819.4|818.8|818.9|818.3|2
1645496370000|2022-02-22 02:19:30|819.3||819.3||819.3||819.3||2
1645496390000|2022-02-22 02:19:50|818.9||819.3||819.3||818.9||0
1645496420000|2022-02-22 02:20:20|819.2|818.6|819.2|818.6|819.2|818.6|819.2|818.6|0
1645496440000|2022-02-22 02:20:40|819.1|818.5|819.3|818.3|819.3|818.5|819.1|818.3|0
1645496450000|2022-02-22 02:20:50|819.1|818.5|818.7|818.1|819.2|818.6|818.7|818.1|1
1645496470000|2022-02-22 02:21:10|818.8|817.8|818.4|817.8|818.8|817.8|818.4|817.8|1
1645496480000|2022-02-22 02:21:20|818.2|817.6|818.6|818|818.8|818|818.2|817.5|3
1645496490000|2022-02-22 02:21:30|818.8|817.8|818.8|817.8|818.8|817.8|818.8|817.8|0
1645496500000|2022-02-22 02:21:40|818.6|818|818.4|817.8|818.8|818|818.4|817.8|0
1645496530000|2022-02-22 02:22:10|818.2|817.6|818.3|817.7|818.3|817.7|818.1|817.5|0
1645496560000|2022-02-22 02:22:40|818.5|817.5|818.1|817.5|818.5|817.5|817.9|817.3|0
1645496570000|2022-02-22 02:22:50|817.9|817.3|817.9|817.3|817.9|817.3|817.9|817.3|0
1645496580000|2022-02-22 02:23:00|818.1|817.5|818.1|817.5|818.1|817.5|818.1|817.5|0
1645496590000|2022-02-22 02:23:10|||||||||1
1645496620000|2022-02-22 02:23:40|817.9|817.3|818.1|817.5|818.1|817.5|817.9|817.3|0
1645496650000|2022-02-22 02:24:10|818.2|817.6|818.2|817.6|818.2|817.6|818.2|817.6|0
1645496680000|2022-02-22 02:24:40|818.5|817.5|818.5|817.5|818.5|817.5|818.5|817.5|0
1645496690000|2022-02-22 02:24:50|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|0
1645496700000|2022-02-22 02:25:00|818.2|817.6|818.5|817.5|818.5|817.6|818.2|817.4|0
1645496720000|2022-02-22 02:25:20|818.7|818.1|818.6|818|818.7|818.1|818.6|818|1
1645496730000|2022-02-22 02:25:30|818.3|817.7|818.1|817.5|818.3|817.7|818.1|817.5|2
1645496760000|2022-02-22 02:26:00|817.8|817.2|817.9|817.3|818.3|817.3|817.8|817.2|1
1645496770000|2022-02-22 02:26:10|818.1|817.1|818.3|817.3|818.3|817.3|818.1|817.1|0
1645496780000|2022-02-22 02:26:20|818|817|818.3|817.3|818.3|817.3|817.8|817|0
1645496820000|2022-02-22 02:27:00|818.1|817.5|818.4|817.8|818.4|817.8|818.1|817.5|0
1645496830000|2022-02-22 02:27:10|818.6|818|818.8|817.8|818.8|818|818.6|817.8|0
1645496840000|2022-02-22 02:27:20|818.6|817.6|818.3|817.7|818.6|817.7|818.3|817.5|0
1645496870000|2022-02-22 02:27:50|818.5|817.5|818.5|817.5|818.5|817.5|818.5|817.5|0
1645496890000|2022-02-22 02:28:10|818.4|817.4|818.2|817.6|818.4|817.6|818.2|817.4|0
1645496920000|2022-02-22 02:28:40|818.3|817.7|818.2|817.6|818.3|817.7|818.2|817.6|0
1645496960000|2022-02-22 02:29:20|818.4|817.4|818.8|817.8|818.8|818.1|818.3|817.4|0
1645496970000|2022-02-22 02:29:30|818.4|817.7|818.3|817.7|818.5|817.7|818.3|817.5|0
1645496980000|2022-02-22 02:29:40|818.4|817.8|818.8|817.8|818.9|817.9|818.4|817.8|2
1645496990000|2022-02-22 02:29:50|818.6|818|818.9|818.3|818.9|818.3|818.4|817.8|3
1645497000000|2022-02-22 02:30:00|818.8|818.2|818.8|817.8|818.8|818.2|818.7|817.8|2
1645497020000|2022-02-22 02:30:20||818.2||818.2||818.2||818.2|0
1645497040000|2022-02-22 02:30:40|||||||||1
1645497050000|2022-02-22 02:30:50|818.7|818.1|818.9|818.3|818.9|818.3|818.7|818.1|1
1645497060000|2022-02-22 02:31:00|819|818|818.9|818.3|819|818.3|818.8|818|0
1645497090000|2022-02-22 02:31:30|819|818|819|818|819|818|819|818|0
1645497100000|2022-02-22 02:31:40|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|1
1645497120000|2022-02-22 02:32:00|819|818|818.9|818.3|819|818.3|818.9|818|0
1645497130000|2022-02-22 02:32:10|819.1|818.5|819.1|818.5|819.1|818.5|819.1|818.5|1
1645497150000|2022-02-22 02:32:30|819.3|818.3|819.3|818.3|819.3|818.3|819.3|818.3|2
1645497160000|2022-02-22 02:32:40|819.4|818.4|819.2|818.6|819.4|818.6|819.2|818.4|0
1645497180000|2022-02-22 02:33:00|819.5|818.5|819.5|818.5|819.5|818.5|819.5|818.5|0
1645497220000|2022-02-22 02:33:40|819.4|818.8|819.4|818.8|819.4|818.8|819.3|818.7|5
1645497230000|2022-02-22 02:33:50|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|0
1645497240000|2022-02-22 02:34:00|819.5|818.5|819.8|818.8|819.8|819.1|819.4|818.5|2
1645497250000|2022-02-22 02:34:10|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645497260000|2022-02-22 02:34:20|819.9|818.9|819.9|819.3|820|819.3|819.8|818.9|2
1645497320000|2022-02-22 02:35:20|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|1
1645497330000|2022-02-22 02:35:30|||||||||1
1645497340000|2022-02-22 02:35:40|819.6|819|819.6|819|819.6|819|819.6|819|0
1645497360000|2022-02-22 02:36:00|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645497390000|2022-02-22 02:36:30|820|819|820|819|820|819|820|819|0
1645497400000|2022-02-22 02:36:40|819.8|819.2|819.9|819.3|820.2|819.6|819.8|819.2|0
1645497450000|2022-02-22 02:37:30|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645497460000|2022-02-22 02:37:40|819.6|819|819.6|819|819.6|819|819.6|819|0
1645497470000|2022-02-22 02:37:50|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645497490000|2022-02-22 02:38:10|||||||||1
1645497500000|2022-02-22 02:38:20|819.6|819|819.6|819|819.6|819|819.6|819|0
1645497510000|2022-02-22 02:38:30|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|1
1645497540000|2022-02-22 02:39:00|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|0
1645497560000|2022-02-22 02:39:20|||||||||1
1645497580000|2022-02-22 02:39:40|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|0
1645497600000|2022-02-22 02:40:00|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|0
1645497660000|2022-02-22 02:41:00|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645497680000|2022-02-22 02:41:20|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|0
1645497690000|2022-02-22 02:41:30|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|1
1645497700000|2022-02-22 02:41:40|819.9|819.3|820.1|819.5|820.2|819.6|819.9|819.3|0
1645497710000|2022-02-22 02:41:50|||||||||1
1645497730000|2022-02-22 02:42:10|820.2|819.6|820.1|819.5|820.2|819.6|819.9|819.3|0
1645497740000|2022-02-22 02:42:20|820.3|819.3|820.1|819.5|820.3|819.6|820.1|819.3|0
1645497760000|2022-02-22 02:42:40|820.3|819.3|820.3|819.3|820.3|819.3|820.3|819.3|1
1645497780000|2022-02-22 02:43:00|820.2|819.6|820.2|819.6|820.2|819.6|820.1|819.5|2
1645497790000|2022-02-22 02:43:10|820.1|819.5|820.2|819.6|820.2|819.6|820.1|819.5|0
1645497840000|2022-02-22 02:44:00|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|0
1645497860000|2022-02-22 02:44:20|820.2|819.6|820.3|819.3|820.3|819.6|820.1|819.3|3
1645497870000|2022-02-22 02:44:30|||||||||5
1645497890000|2022-02-22 02:44:50|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|0
1645497900000|2022-02-22 02:45:00|820.3|819.3|820.3|819.3|820.3|819.3|820.3|819.3|0
1645497910000|2022-02-22 02:45:10|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|0
1645497920000|2022-02-22 02:45:20|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645497940000|2022-02-22 02:45:40|||||||||1
1645497970000|2022-02-22 02:46:10|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|1
1645497990000|2022-02-22 02:46:30|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645498050000|2022-02-22 02:47:30|819.8|819.2|819.9|819.3|819.9|819.3|819.8|819.2|1
1645498080000|2022-02-22 02:48:00|820.3|819.5|820.2|819.6|820.3|819.6|820.1|819.5|2
1645498090000|2022-02-22 02:48:10|820.4|819.8|820.5|819.5|820.5|819.8|820.4|819.5|1
1645498110000|2022-02-22 02:48:30|820.3|819.7|820.4|819.8|820.4|819.8|820.3|819.7|0
1645498140000|2022-02-22 02:49:00|820.5|819.5|820.5|819.5|820.5|819.7|820.3|819.5|0
1645498150000|2022-02-22 02:49:10|820.3|819.7|820.2|819.6|820.3|819.7|820.2|819.6|0
1645498170000|2022-02-22 02:49:30|820.3|819.3|820.3|819.3|820.3|819.3|820.3|819.3|2
1645498180000|2022-02-22 02:49:40|820.1|819.5|820.2|819.6|820.2|819.6|819.9|819.3|0
1645498190000|2022-02-22 02:49:50|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|2
1645498200000|2022-02-22 02:50:00|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645498220000|2022-02-22 02:50:20|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645498230000|2022-02-22 02:50:30|820.4|819.8|820.3|819.7|820.4|819.8|820.3|819.7|1
1645498260000|2022-02-22 02:51:00|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645498290000|2022-02-22 02:51:30|||||||||5
1645498300000|2022-02-22 02:51:40|820.3|819.7|820.3|819.7|820.4|819.8|820.3|819.7|2
1645498320000|2022-02-22 02:52:00|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645498330000|2022-02-22 02:52:10|820.3|819.7|820.3|819.7|820.6|819.7|820.3|819.6|5
1645498340000|2022-02-22 02:52:20|820.5|819.5|820.4|819.8|820.5|819.8|820.3|819.5|0
1645498350000|2022-02-22 02:52:30|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645498390000|2022-02-22 02:53:10|||||||||1
1645498400000|2022-02-22 02:53:20|820.4|819.8|820.6|820|820.6|820|820.4|819.8|7
1645498420000|2022-02-22 02:53:40|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645498460000|2022-02-22 02:54:20|820.6|820|820.6|820|820.6|820|820.6|820|0
1645498500000|2022-02-22 02:55:00|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645498510000|2022-02-22 02:55:10|820.6|820|820.6|820|820.6|820|820.6|820|0
1645498540000|2022-02-22 02:55:40|820.5|819.5|820.3|819.7|820.5|819.7|820.3|819.5|1
1645498550000|2022-02-22 02:55:50|820.4|819.8|820.5|819.5|820.5|819.8|820.4|819.5|0
1645498590000|2022-02-22 02:56:30|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645498600000|2022-02-22 02:56:40|820.5|819.5|820.3|819.7|820.5|819.7|820.3|819.5|0
1645498620000|2022-02-22 02:57:00|820.6|820|820.6|820|820.6|820|820.6|820|0
1645498640000|2022-02-22 02:57:20|820.5|819.5|820.3|819.7|820.5|819.7|820.3|819.5|0
1645498680000|2022-02-22 02:58:00|820.7|820.1|820.4|819.8|820.7|820.1|820.4|819.8|0
1645498690000|2022-02-22 02:58:10|820.3|819.7|820.5|819.5|820.5|819.7|820.3|819.5|1
1645498710000|2022-02-22 02:58:30|820.3|819.7|820.4|819.8|820.4|819.8|820.3|819.7|0
1645498760000|2022-02-22 02:59:20|820.6|820|820.6|820|820.6|820|820.6|820|0
1645498780000|2022-02-22 02:59:40|820.5|819.5|820.5|819.5|820.5|819.7|820.3|819.5|5
1645498790000|2022-02-22 02:59:50|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645498820000|2022-02-22 03:00:20|820.5|819.5|820.2|819.6|820.5|819.7|820.2|819.5|0
1645498840000|2022-02-22 03:00:40|||||||||1
1645498850000|2022-02-22 03:00:50|820.1|819.5|819.9|819.3|820.3|819.5|819.9|819.3|3
1645498860000|2022-02-22 03:01:00|820.1|819.5|820.3|819.3|820.3|819.5|820.1|819.3|4
1645498870000|2022-02-22 03:01:10|820.5|819.7|820.5|819.5|820.5|819.7|820.5|819.5|0
1645498880000|2022-02-22 03:01:20|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645498900000|2022-02-22 03:01:40|||||||||6
1645498910000|2022-02-22 03:01:50|820.5|819.5|820.4|819.8|820.5|819.8|820.4|819.5|0
1645498920000|2022-02-22 03:02:00|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|4
1645498940000|2022-02-22 03:02:20|||||||||1
1645498950000|2022-02-22 03:02:30|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645499000000|2022-02-22 03:03:20|820.4|819.4|820.3|819.7|820.4|819.7|819.9|819.3|1
1645499010000|2022-02-22 03:03:30|820.2|819.6|820.3|819.7|820.3|819.7|820.2|819.6|0
1645499020000|2022-02-22 03:03:40|||||||||1
1645499070000|2022-02-22 03:04:30|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645499080000|2022-02-22 03:04:40|820.6|820|820.6|820|820.6|820|820.6|820|0
1645499090000|2022-02-22 03:04:50|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|1
1645499100000|2022-02-22 03:05:00|820.2|819.6|820.1|819.5|820.2|819.6|820.1|819.5|0
1645499110000|2022-02-22 03:05:10|820.3|819.3|820.2|819.6|820.3|819.6|820.1|819.3|0
1645499140000|2022-02-22 03:05:40|820.4|819.8|820.3|819.7|820.4|819.8|820.3|819.7|0
1645499160000|2022-02-22 03:06:00|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|1
1645499200000|2022-02-22 03:06:40|||||||||1
1645499220000|2022-02-22 03:07:00|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645499250000|2022-02-22 03:07:30|||||||||1
1645499280000|2022-02-22 03:08:00|||||||||1
1645499290000|2022-02-22 03:08:10|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|1
1645499300000|2022-02-22 03:08:20|820.3|819.7|820.2|819.6|820.3|819.7|820.2|819.6|0
1645499330000|2022-02-22 03:08:50|820.3|819.7|820.1|819.5|820.3|819.7|820.1|819.5|5
1645499360000|2022-02-22 03:09:20|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645499370000|2022-02-22 03:09:30|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|0
1645499380000|2022-02-22 03:09:40|820.2|819.6|819.9|819.3|820.2|819.6|819.6|819|4
1645499390000|2022-02-22 03:09:50|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|1
1645499400000|2022-02-22 03:10:00|819.9|819.3|819.8|819.2|819.9|819.3|819.7|819.1|0
1645499410000|2022-02-22 03:10:10|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645499450000|2022-02-22 03:10:50|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|4
1645499460000|2022-02-22 03:11:00|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|3
1645499470000|2022-02-22 03:11:10|820.3|819.3|820.3|819.7|820.3|819.7|820.2|819.3|1
1645499500000|2022-02-22 03:11:40|820.6|820|820.6|820|820.6|820|820.6|820|3
1645499520000|2022-02-22 03:12:00|820.2|819.6|820.3|819.7|820.4|819.8|820.2|819.6|2
1645499550000|2022-02-22 03:12:30|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645499560000|2022-02-22 03:12:40|820.6|820|820.6|820|820.6|820|820.6|820|1
1645499580000|2022-02-22 03:13:00|820.7|820.1|820.6|820|820.7|820.1|820.6|820|1
1645499600000|2022-02-22 03:13:20|||||||||4
1645499610000|2022-02-22 03:13:30|||||||||4
1645499670000|2022-02-22 03:14:30|820.7|820.1|820.4|819.8|820.7|820.1|820.4|819.8|0
1645499680000|2022-02-22 03:14:40|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|1
1645499690000|2022-02-22 03:14:50|820.6|820|820.7|820.1|820.7|820.1|820.6|820|0
1645499700000|2022-02-22 03:15:00|820.6|820|820.6|820|820.6|820|820.6|820|0
1645499740000|2022-02-22 03:15:40|||||||||1
1645499760000|2022-02-22 03:16:00|820.4|819.8|820.3|819.7|820.4|819.8|820.3|819.7|0
1645499770000|2022-02-22 03:16:10|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645499790000|2022-02-22 03:16:30|820.6|820|820.6|820|820.6|820|820.6|820|0
1645499800000|2022-02-22 03:16:40|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|2
1645499810000|2022-02-22 03:16:50|820.6|820|820.7|820.1|820.7|820.1|820.6|820|0
1645499820000|2022-02-22 03:17:00|820.6|820|820.6|820|820.6|820|820.6|820|0
1645499830000|2022-02-22 03:17:10|820.7|820.1|820.7|820.1|820.8|820.1|820.6|819.8|0
1645499850000|2022-02-22 03:17:30|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|1
1645499900000|2022-02-22 03:18:20|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645499930000|2022-02-22 03:18:50|||||||||1
1645499950000|2022-02-22 03:19:10|821.1|820.5|821.3|820.7|821.3|820.7|821.1|820.5|2
1645499980000|2022-02-22 03:19:40|821.7|821.1|821.8|821.2|821.9|821.3|821.7|821.1|3
1645500000000|2022-02-22 03:20:00|||||||||1
1645500010000|2022-02-22 03:20:10|||||||||1
1645500020000|2022-02-22 03:20:20|||||||||1
1645500030000|2022-02-22 03:20:30|821.9|821.3|821.9|821.3|821.9|821.3|821.9|821.3|1
1645500040000|2022-02-22 03:20:40|822.1|821.5|822.1|821.5|822.1|821.5|822.1|821.5|2
1645500050000|2022-02-22 03:20:50|||||||||1
1645500060000|2022-02-22 03:21:00|||||||||2
1645500120000|2022-02-22 03:22:00|821.9|821.3|821.7|821.1|821.9|821.3|821.7|821.1|0
1645500190000|2022-02-22 03:23:10|||||||||1
1645500210000|2022-02-22 03:23:30|822|821|822|821|822|821|822|821|6
1645500220000|2022-02-22 03:23:40|821.7|821.1|821.8|821.2|821.8|821.2|821.7|821.1|5
1645500230000|2022-02-22 03:23:50|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|5
1645500240000|2022-02-22 03:24:00|821.8|821.2|821.7|821.1|821.8|821.2|821.7|821.1|0
1645500250000|2022-02-22 03:24:10|||||||||6
1645500260000|2022-02-22 03:24:20|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|1
1645500270000|2022-02-22 03:24:30|821.7|821.1|821.8|821.2|821.8|821.2|821.7|821.1|2
1645500280000|2022-02-22 03:24:40|822|821|821.7|821.1|822|821.2|821.7|821|2
1645500290000|2022-02-22 03:24:50|821.8|821.2|822|821|822|821.2|821.8|821|1
1645500300000|2022-02-22 03:25:00|821.8|821.2|821.9|821.3|821.9|821.3|821.8|820.9|0
1645500310000|2022-02-22 03:25:10|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645500380000|2022-02-22 03:26:20|||||||||2
1645500420000|2022-02-22 03:27:00|821.9|821.3|821.8|821.2|821.9|821.3|821.8|821.2|0
1645500430000|2022-02-22 03:27:10|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645500470000|2022-02-22 03:27:50|||||||||1
1645500540000|2022-02-22 03:29:00|||||||||1
1645500570000|2022-02-22 03:29:30|||||||||2
1645500600000|2022-02-22 03:30:00|821.1|820.5|820.9|820.3|821.1|820.5|820.8|820.2|4
1645500610000|2022-02-22 03:30:10|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1645500640000|2022-02-22 03:30:40|820.9|820.3|821.3|820.3|821.3|820.5|820.9|820.3|2
1645500650000|2022-02-22 03:30:50|820.9|819.9|820.7|820.1|820.9|820.1|820.7|819.9|10
1645500670000|2022-02-22 03:31:10|||||||||1
1645500680000|2022-02-22 03:31:20|||||||||2
1645500750000|2022-02-22 03:32:30|820.4|819.8|820.6|820|820.6|820|820.4|819.8|0
1645500760000|2022-02-22 03:32:40|820.4|819.8|820.6|820|820.6|820|820.4|819.8|0
1645500870000|2022-02-22 03:34:30|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645500890000|2022-02-22 03:34:50|820.6|820|820.6|820|820.6|820|820.6|820|3
1645500920000|2022-02-22 03:35:20|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645501090000|2022-02-22 03:38:10|820.6|820|820.6|820|820.6|820|820.6|820|1
1645501110000|2022-02-22 03:38:30|820.4|819.8|820.6|820|820.6|820|820.4|819.8|1
1645501130000|2022-02-22 03:38:50|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645501140000|2022-02-22 03:39:00|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645501170000|2022-02-22 03:39:30|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|1
1645501200000|2022-02-22 03:40:00|||||||||7
1645501260000|2022-02-22 03:41:00|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645501280000|2022-02-22 03:41:20|820.8|819.8|820.6|820|820.8|820|820.6|819.8|1
1645501300000|2022-02-22 03:41:40|820.7|820.1|820.7|820.1|820.8|820.2|820.7|820.1|0
1645501310000|2022-02-22 03:41:50|||||||||1
1645501320000|2022-02-22 03:42:00|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1645501370000|2022-02-22 03:42:50|820.9|820.3|820.9|820.3|820.9|820.3|820.9|820.3|0
1645501380000|2022-02-22 03:43:00|||||||||1
1645501390000|2022-02-22 03:43:10|821.1|820.5|821.1|820.5|821.1|820.5|821.1|820.5|1
1645501420000|2022-02-22 03:43:40|820.9|820.3|820.9|820.3|820.9|820.3|820.9|820.3|0
1645501470000|2022-02-22 03:44:30|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1645501480000|2022-02-22 03:44:40|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645501520000|2022-02-22 03:45:20|||||||||1
1645501530000|2022-02-22 03:45:30|||||||||1
1645501540000|2022-02-22 03:45:40|||||||||1
1645501590000|2022-02-22 03:46:30|820.5|819.9|820.4|819.8|820.5|819.9|820.4|819.8|6
1645501710000|2022-02-22 03:48:30|820.3|819.7|820.2|819.6|820.3|819.7|820.2|819.6|0
1645501720000|2022-02-22 03:48:40|819.9|819.3|820.1|819.5|820.1|819.5|819.9|819.3|0
1645501730000|2022-02-22 03:48:50|819.8|819.2|819.9|819.3|819.9|819.3|819.8|819.2|0
1645501740000|2022-02-22 03:49:00|819.8|819.2|819.8|819.2|819.9|819.3|819.8|819.2|0
1645501760000|2022-02-22 03:49:20|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|1
1645501780000|2022-02-22 03:49:40|820|819.4|820|819.4|820|819.4|820|819.4|0
1645501800000|2022-02-22 03:50:00|819.9|819.3|819.7|819.1|819.9|819.3|819.7|819.1|1
1645501810000|2022-02-22 03:50:10|820.1|819|820|819|820.1|819|820|819|0
1645501830000|2022-02-22 03:50:30|819.8|819.2|820|819|820|819.2|819.8|819|0
1645501850000|2022-02-22 03:50:50|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|0
1645501860000|2022-02-22 03:51:00|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|0
1645501870000|2022-02-22 03:51:10|819.8|819.2|819.8|819.2|820|819.2|819.8|819|0
1645501900000|2022-02-22 03:51:40|819.7|819.1|819.8|819.2|819.8|819.2|819.7|819.1|0
1645501910000|2022-02-22 03:51:50|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|0
1645501920000|2022-02-22 03:52:00|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|0
1645501990000|2022-02-22 03:53:10|||||||||2
1645502020000|2022-02-22 03:53:40|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|0
1645502030000|2022-02-22 03:53:50|820|819.4|820.2|819.6|820.2|819.6|820|819.4|1
1645502040000|2022-02-22 03:54:00|||||||||2
1645502050000|2022-02-22 03:54:10|820.3|819.7|820.2|819.6|820.3|819.7|820.2|819.6|0
1645502070000|2022-02-22 03:54:30|820.1|819.5|820.3|819.3|820.3|819.5|820.1|819.3|0
1645502090000|2022-02-22 03:54:50|820.1|819.5|820.3|819.3|820.3|819.5|820.1|819.3|1
1645502100000|2022-02-22 03:55:00|820.1|819.5|819.9|819.3|820.1|819.5|819.9|819.3|0
1645502110000|2022-02-22 03:55:10|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|0
1645502120000|2022-02-22 03:55:20|||||||||1
1645502140000|2022-02-22 03:55:40|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|0
1645502190000|2022-02-22 03:56:30|820.3||820.3||820.3||820.3||0
1645502220000|2022-02-22 03:57:00|||||||||1
1645502280000|2022-02-22 03:58:00|820.1|819.5|820.5|819.5|820.5|819.6|820.1|819.5|0
1645502290000|2022-02-22 03:58:10|820.4|819.8|820.8|819.8|820.8|819.8|820.4|819.8|1
1645502320000|2022-02-22 03:58:40|820.6|820|820.4|819.8|820.6|820|820.4|819.8|0
1645502360000|2022-02-22 03:59:20|820.6|820|820.6|820|820.6|820|820.6|820|0
1645502370000|2022-02-22 03:59:30|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645502380000|2022-02-22 03:59:40|820.7|820.1|820.6|820|820.7|820.1|820.6|820|0
1645502400000|2022-02-22 04:00:00|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645502440000|2022-02-22 04:00:40|||||||||1
1645502450000|2022-02-22 04:00:50|||||||||1
1645502500000|2022-02-22 04:01:40|820.6|820|820.6|820|820.6|820|820.6|820|0
1645502550000|2022-02-22 04:02:30|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645502580000|2022-02-22 04:03:00|820.6|820|820.6|820|820.6|820|820.6|820|0
1645502600000|2022-02-22 04:03:20|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645502630000|2022-02-22 04:03:50|820.6|820|820.6|820|820.6|820|820.6|820|0
1645502670000|2022-02-22 04:04:30|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|0
1645502680000|2022-02-22 04:04:40|820.6|820|820.6|820|820.6|820|820.6|820|0
1645502690000|2022-02-22 04:04:50|||||||||1
1645502750000|2022-02-22 04:05:50|||||||||1
1645502780000|2022-02-22 04:06:20|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645502800000|2022-02-22 04:06:40|820.6|820|820.6|820|820.6|820|820.6|820|0
1645502890000|2022-02-22 04:08:10|||||||||1
1645502940000|2022-02-22 04:09:00|||||||||1
1645502950000|2022-02-22 04:09:10|||||||||2
1645503000000|2022-02-22 04:10:00|820.7|820.1|821|820|821|820.2|820.7|819.9|3
1645503010000|2022-02-22 04:10:10|820.8|820.2|821|820|821|820.2|820.8|820|0
1645503030000|2022-02-22 04:10:30|820.8|820.2|820.8|820.2|821|820.2|820.8|820|0
1645503050000|2022-02-22 04:10:50|820.7|820.1|821|820|821|820.1|820.7|820|0
1645503060000|2022-02-22 04:11:00|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645503120000|2022-02-22 04:12:00|820.4|819.8|820.4|819.8|820.4|819.8|820.4|819.8|3
1645503160000|2022-02-22 04:12:40|820.6|820|820.4|819.8|820.6|820|820.4|819.8|0
1645503180000|2022-02-22 04:13:00|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|5
1645503200000|2022-02-22 04:13:20|||||||||1
1645503210000|2022-02-22 04:13:30|819.9|819.3|819.9|819.3|820.3|819.5|819.9|819.3|0
1645503230000|2022-02-22 04:13:50|820.3|819.5|820.3|819.3|820.3|819.5|820.1|819.3|1
1645503240000|2022-02-22 04:14:00|819.9||819.9||819.9||819.9||0
1645503340000|2022-02-22 04:15:40|||||||||1
1645503400000|2022-02-22 04:16:40|819.8|818.8|819.4|818.8|819.8|818.8|819.4|818.8|0
1645503430000|2022-02-22 04:17:10|||||||||1
1645503540000|2022-02-22 04:19:00|819.5|818.5|819.2|818.6|819.5|818.6|819.2|818.5|9
1645503570000|2022-02-22 04:19:30|819.1|818.5|819.2|818.6|819.2|818.6|819.1|818.5|0
1645503590000|2022-02-22 04:19:50|819.1|818.5|818.9|818.3|819.3|818.6|818.9|818.3|0
1645503600000|2022-02-22 04:20:00|818.8|818.2|818.8|818.2|819|818.3|818.8|818|0
1645503610000|2022-02-22 04:20:10|818.9|818.3|819.3|818.3|819.3|818.3|818.9|818.2|1
1645503670000|2022-02-22 04:21:10|||||||||1
1645503690000|2022-02-22 04:21:30|819.1|818.5|819.3|818.3|819.3|818.5|818.9|818.3|0
1645503700000|2022-02-22 04:21:40|819.1|818.5|819.3|818.3|819.3|818.5|819.1|818.3|0
1645503710000|2022-02-22 04:21:50|819.1|818.5|819.2|818.6|819.2|818.6|819.1|818.5|0
1645503750000|2022-02-22 04:22:30|819.4|818.4|819.5|818.5|819.5|818.5|819.4|818.4|0
1645503760000|2022-02-22 04:22:40|819.3|818.7|819.5|818.5|819.5|818.7|819.3|818.5|0
1645503770000|2022-02-22 04:22:50|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|0
1645503790000|2022-02-22 04:23:10|||||||||1
1645503840000|2022-02-22 04:24:00|819.5|818.9|819.5|818.5|819.5|818.9|819.3|818.5|1
1645503850000|2022-02-22 04:24:10|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|0
1645503860000|2022-02-22 04:24:20|819.5|818.9|819.5|818.9|819.5|818.9|819.5|818.9|0
1645503880000|2022-02-22 04:24:40|819.3|818.7|819.5|818.5|819.5|818.7|819.3|818.5|1
1645503890000|2022-02-22 04:24:50|819.3|818.7|819.2|818.6|819.3|818.7|819.2|818.6|0
1645503910000|2022-02-22 04:25:10|||||||||1
1645503920000|2022-02-22 04:25:20|819.3|818.7|819.5|818.5|819.5|818.7|819.3|818.5|3
1645504040000|2022-02-22 04:27:20|819.3|818.7|819.2|818.6|819.3|818.7|819.2|818.6|0
1645504060000|2022-02-22 04:27:40|||||||||1
1645504140000|2022-02-22 04:29:00|||||||||1
1645504190000|2022-02-22 04:29:50|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|0
1645504200000|2022-02-22 04:30:00|819.2|818.6|818.6|818|819.3|818.6|818.6|818|5
1645504210000|2022-02-22 04:30:10|818.7|818.1|818.2|817.6|818.7|818.1|818.2|817.6|4
1645504220000|2022-02-22 04:30:20|818.3|817.7|818.2|817.6|818.3|817.7|818.2|817.6|1
1645504230000|2022-02-22 04:30:30|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|0
1645504240000|2022-02-22 04:30:40|||||||||1
1645504270000|2022-02-22 04:31:10|818.2|817.6|818.2|817.6|818.3|817.7|818.2|817.6|0
1645504280000|2022-02-22 04:31:20|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|0
1645504310000|2022-02-22 04:31:50|818.6|818|818.6|818|818.6|818|818.6|818|4
1645504350000|2022-02-22 04:32:30|||||||||1
1645504390000|2022-02-22 04:33:10|818.7|818.1|818.7|818.1|818.7|818.1|818.7|818.1|0
1645504430000|2022-02-22 04:33:50|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|0
1645504500000|2022-02-22 04:35:00|819.1|818.1|819.2|818.6|819.2|818.6|819.1|818.1|5
1645504510000|2022-02-22 04:35:10|819.3|818.3|819.3|818.3|819.3|818.3|819.3|818.3|0
1645504580000|2022-02-22 04:36:20|819.5|818.5|819.5|818.5|819.5|818.5|819.5|818.5|1
1645504620000|2022-02-22 04:37:00|819.3|818.7|819.8|819.2|819.8|819.2|819.3|818.7|0
1645504630000|2022-02-22 04:37:10|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645504660000|2022-02-22 04:37:40|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|0
1645504690000|2022-02-22 04:38:10|||||||||1
1645504760000|2022-02-22 04:39:20|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|1
1645504770000|2022-02-22 04:39:30|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|0
1645504830000|2022-02-22 04:40:30|||||||||1
1645504920000|2022-02-22 04:42:00|819.9|819.3|820|819.4|820|819.4|819.9|819.3|1
1645504930000|2022-02-22 04:42:10|819.8|819|819.6|819|819.8|819.2|819.6|819|3
1645504950000|2022-02-22 04:42:30|819.5|818.9|819.8|818.8|819.8|819|819.5|818.8|1
1645505000000|2022-02-22 04:43:20|||||||||2
1645505060000|2022-02-22 04:44:20|||||||||1
1645505070000|2022-02-22 04:44:30|820|819|820|819|820|819|820|819|0
1645505090000|2022-02-22 04:44:50|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|0
1645505100000|2022-02-22 04:45:00|819.7|819.1|819.8|819.2|819.8|819.2|819.7|819.1|1
1645505140000|2022-02-22 04:45:40|||||||||1
1645505160000|2022-02-22 04:46:00|820.1|819.1|820|819.4|820.1|819.4|819.9|819.1|0
1645505170000|2022-02-22 04:46:10|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|0
1645505180000|2022-02-22 04:46:20|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|0
1645505190000|2022-02-22 04:46:30|820|819|819.8|819.2|820|819.2|819.8|819|0
1645505220000|2022-02-22 04:47:00|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|0
1645505240000|2022-02-22 04:47:20|820.3|819.3|820.2|819.6|820.3|819.6|819.8|819.2|3
1645505250000|2022-02-22 04:47:30|819.8|819.2|820|819|820|819.2|819.8|819|0
1645505280000|2022-02-22 04:48:00|819.8|819.2|819.8|819.2|819.8|819.2|819.8|819.2|1
1645505290000|2022-02-22 04:48:10|||||||||1
1645505320000|2022-02-22 04:48:40|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|0
1645505330000|2022-02-22 04:48:50|819.8|819.2|820.3|819.7|820.3|819.7|819.8|819.2|3
1645505440000|2022-02-22 04:50:40|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645505460000|2022-02-22 04:51:00|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645505520000|2022-02-22 04:52:00|||||||||2
1645505530000|2022-02-22 04:52:10|||||||||1
1645505540000|2022-02-22 04:52:20|820.5|819.5|820.5|819.5|820.5|819.5|820.5|819.5|2
1645505590000|2022-02-22 04:53:10|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|1
1645505610000|2022-02-22 04:53:30|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645505620000|2022-02-22 04:53:40|||||||||2
1645505630000|2022-02-22 04:53:50|820.1|819.5|820|819.4|820.1|819.5|820|819.4|0
1645505640000|2022-02-22 04:54:00|820.3|819.3|820.3|819.3|820.3|819.3|820.3|819.3|0
1645505670000|2022-02-22 04:54:30|820.4|819.4|820.2|819.6|820.5|819.7|820.2|819.4|0
1645505690000|2022-02-22 04:54:50|820.3|819.7|820.5|819.5|820.5|819.7|820.3|819.5|0
1645505700000|2022-02-22 04:55:00|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645505710000|2022-02-22 04:55:10|820.5|819.5|820.5|819.5|820.5|819.5|820.5|819.5|0
1645505720000|2022-02-22 04:55:20|820.3|819.7|820.5|819.5|820.5|819.7|820.3|819.5|0
1645505730000|2022-02-22 04:55:30|820.3|819.7|820.5|819.5|820.5|819.7|820.3|819.5|1
1645505770000|2022-02-22 04:56:10|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|1
1645505810000|2022-02-22 04:56:50|820|819.4|820.1|819.5|820.1|819.5|820|819.4|1
1645505820000|2022-02-22 04:57:00|820.3|819.3|820.3|819.3|820.3|819.3|820.3|819.3|0
1645505910000|2022-02-22 04:58:30|820.1|819.5|820.1|819.5|820.1|819.5|820.1|819.5|0
1645506000000|2022-02-22 05:00:00|820|819|820|819|820|819|820|819|1
1645506010000|2022-02-22 05:00:10|||||||||1
1645506040000|2022-02-22 05:00:40|||||||||1
1645506080000|2022-02-22 05:01:20|819.8|819.2|820|819|820|819.2|819.7|819|1
1645506240000|2022-02-22 05:04:00|819.8|818.8|819.6|819|819.8|819|819.5|818.8|0
1645506260000|2022-02-22 05:04:20|||||||||1
1645506350000|2022-02-22 05:05:50|||||||||1
1645506440000|2022-02-22 05:07:20|||||||||1
1645506470000|2022-02-22 05:07:50|819.5|818.9|819.5|818.9|819.5|818.9|819.5|818.9|0
1645506490000|2022-02-22 05:08:10|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|3
1645506510000|2022-02-22 05:08:30|819.5|818.5|819.3|818.7|819.5|818.7|819.3|818.5|0
1645506520000|2022-02-22 05:08:40|819.5|818.9|819.5|818.9|819.5|818.9|819.5|818.9|0
1645506560000|2022-02-22 05:09:20|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|0
1645506570000|2022-02-22 05:09:30|819.5|818.9|819.5|818.5|819.5|818.9|819.3|818.5|0
1645506630000|2022-02-22 05:10:30|819.3|818.7|819.5|818.5|819.5|818.7|819.3|818.5|0
1645506690000|2022-02-22 05:11:30|819.2|818.6|819.1|818.5|819.3|818.7|819|818.4|0
1645506710000|2022-02-22 05:11:50|819|818.4|819.2|818.6|819.2|818.6|819|818.4|7
1645506730000|2022-02-22 05:12:10|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|0
1645506750000|2022-02-22 05:12:30|||||||||1
1645506770000|2022-02-22 05:12:50|819.6|819|819.7|819.1|819.7|819.1|819.6|819|0
1645506790000|2022-02-22 05:13:10|819.6|819|819.6|819|819.7|819.1|819.6|819|0
1645506800000|2022-02-22 05:13:20|819.5|818.9|819.6|819|819.6|819|819.5|818.9|1
1645506900000|2022-02-22 05:15:00|819.5|818.9|819.5|818.9|819.5|818.9|819.5|818.9|0
1645506940000|2022-02-22 05:15:40|||||||||1
1645506950000|2022-02-22 05:15:50|819.6|819|819.6|819|819.6|819|819.6|819|0
1645507000000|2022-02-22 05:16:40|||||||||1
1645507010000|2022-02-22 05:16:50|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645507030000|2022-02-22 05:17:10|819.8|819.2|820|819|820|819.2|819.8|819|1
1645507040000|2022-02-22 05:17:20|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645507050000|2022-02-22 05:17:30|820.7|819.7|820.8|819.8|820.8|820.1|820.7|819.7|3
1645507060000|2022-02-22 05:17:40|820.6|820|820.8|819.8|820.8|820|820.6|819.8|0
1645507080000|2022-02-22 05:18:00|820.2|819.6|820.3|819.3|820.4|819.6|820.2|819.3|1
1645507090000|2022-02-22 05:18:10|820|819.4|820|819.4|820|819.4|820|819.4|0
1645507110000|2022-02-22 05:18:30||819||819||819||819|0
1645507130000|2022-02-22 05:18:50|819.8|819.2|820|819|820|819.2|819.8|819|0
1645507190000|2022-02-22 05:19:50|820.2|819.6|820.8|819.8|820.8|819.8|820.2|819.6|0
1645507200000|2022-02-22 05:20:00|820.9|820.3|820.8|820.2|820.9|820.3|820.7|820.1|0
1645507210000|2022-02-22 05:20:10|821|820|820.8|819.8|821|820|820.8|819.8|0
1645507240000|2022-02-22 05:20:40|820.9|820.3|821.3|820.7|821.3|820.7|820.9|820.3|3
1645507250000|2022-02-22 05:20:50|821.1|820.5|821.1|820.5|821.1|820.5|821.1|820.5|0
1645507260000|2022-02-22 05:21:00|||||||||1
1645507270000|2022-02-22 05:21:10|||||||||1
1645507320000|2022-02-22 05:22:00|821|820.4|820.8|820.2|821|820.4|820.8|820.2|1
1645507370000|2022-02-22 05:22:50|821|820.4|821|820|821.1|820.4|820.8|820|0
1645507390000|2022-02-22 05:23:10|820.8|820.2|821|820|821|820.2|820.8|820|1
1645507410000|2022-02-22 05:23:30|820.8|820.2|821|820.4|821|820.4|820.8|820.2|0
1645507500000|2022-02-22 05:25:00||820||820||820||820|0
1645507540000|2022-02-22 05:25:40|||||||||1
1645507590000|2022-02-22 05:26:30|820.8|820.4|821|820.4|821|820.4|820.8|820|0
1645507600000|2022-02-22 05:26:40||820||820.4||820.4||820|0
1645507610000|2022-02-22 05:26:50||820||820||820||820|0
1645507620000|2022-02-22 05:27:00|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|1
1645507630000|2022-02-22 05:27:10|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|0
1645507680000|2022-02-22 05:28:00|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|10
1645507690000|2022-02-22 05:28:10|821.5|820.5|821|820.4|821.5|820.5|821|820.4|0
1645507710000|2022-02-22 05:28:30||820||820||820||820|0
1645507720000|2022-02-22 05:28:40|820.8|820.2|821|820.4|821|820.4|820.8|820.2|0
1645507770000|2022-02-22 05:29:30|820.9|820.3|821|820|821|820.3|820.9|819.9|1
1645507780000|2022-02-22 05:29:40|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|1
1645507790000|2022-02-22 05:29:50|||||||||1
1645507800000|2022-02-22 05:30:00|820.6|820|820.7|820.1|820.7|820.1|820.6|820|0
1645507820000|2022-02-22 05:30:20|820.6|820|820.5|819.9|820.6|820|820.5|819.9|2
1645507840000|2022-02-22 05:30:40|||||||||1
1645507850000|2022-02-22 05:30:50|820.3|819.7|820.5|819.9|820.5|819.9|820.3|819.7|0
1645507860000|2022-02-22 05:31:00|820.8|819.8|820.7|819.7|820.8|819.8|820.7|819.7|0
1645507870000|2022-02-22 05:31:10|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|0
1645507890000|2022-02-22 05:31:30|820.3|819.5|820.3|819.7|820.3|819.7|820.1|819.5|0
1645507900000|2022-02-22 05:31:40|820.2|819.6|820.3|819.7|820.3|819.7|820.2|819.6|0
1645507910000|2022-02-22 05:31:50|820.2|819.6|820|819.4|820.2|819.6|820|819.4|1
1645507920000|2022-02-22 05:32:00|820.1|819.5|820.5|819.5|820.5|819.6|820.1|819.4|1
1645507940000|2022-02-22 05:32:20||819.9||819.9||819.9||819.9|0
1645507960000|2022-02-22 05:32:40|820.6|819.6|820.5|819.5|820.6|819.6|820.5|819.5|0
1645507980000|2022-02-22 05:33:00|820.9|819.9|820.8|820.2|820.9|820.2|820.8|819.9|10
1645508000000|2022-02-22 05:33:20|821|820|820.7|820.1|821|820.1|820.7|820|0
1645508020000|2022-02-22 05:33:40|820.8|819.8|820.6|820|820.8|820|820.6|819.8|3
1645508030000|2022-02-22 05:33:50|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|0
1645508040000|2022-02-22 05:34:00|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|1
1645508060000|2022-02-22 05:34:20|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|1
1645508070000|2022-02-22 05:34:30|821|820.4|821|820|821|820.4|821|820|20
1645508110000|2022-02-22 05:35:10|821.4|820.4|821.3|820.7|821.4|820.7|821.2|820.4|10
1645508120000|2022-02-22 05:35:20|821.5|820.9|821.1|820.5|821.5|820.9|821.1|820.5|0
1645508130000|2022-02-22 05:35:30|821.3|820.3|821.2|820.6|821.3|820.6|821.2|820.3|1
1645508150000|2022-02-22 05:35:50|||||||||1
1645508160000|2022-02-22 05:36:00|821|820.4|821|820.4|821|820.4|821|820.4|0
1645508220000|2022-02-22 05:37:00|820.8|820|820.8|820.2|821|820.2|820.8|820|0
1645508230000|2022-02-22 05:37:10|821|820.4|821.5|820.9|821.5|820.9|821|820.4|4
1645508240000|2022-02-22 05:37:20|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|1
1645508260000|2022-02-22 05:37:40|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|0
1645508280000|2022-02-22 05:38:00|821.4|820.8|821.3|820.7|821.4|820.8|821.3|820.7|0
1645508290000|2022-02-22 05:38:10|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|1
1645508300000|2022-02-22 05:38:20|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|0
1645508310000|2022-02-22 05:38:30|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|0
1645508320000|2022-02-22 05:38:40|821|820.4|821|820.4|821.1|820.5|820.8|820.2|5
1645508330000|2022-02-22 05:38:50|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1645508340000|2022-02-22 05:39:00|821|820|820.8|820.2|821|820.2|820.8|820|1
1645508350000|2022-02-22 05:39:10|821|820.4|821.1|820.5|821.1|820.5|820.8|820.2|9
1645508360000|2022-02-22 05:39:20|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|0
1645508370000|2022-02-22 05:39:30|821.1|820.5|821.1|820.5|821.1|820.5|821.1|820.5|0
1645508420000|2022-02-22 05:40:20|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|0
1645508440000|2022-02-22 05:40:40|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|0
1645508520000|2022-02-22 05:42:00|821.4|820.8|821.5|820.9|821.5|820.9|821.3|820.7|3
1645508530000|2022-02-22 05:42:10|||||||||1
1645508540000|2022-02-22 05:42:20|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|0
1645508550000|2022-02-22 05:42:30|821.5|820.9|821.3|820.7|821.5|820.9|821.3|820.7|0
1645508560000|2022-02-22 05:42:40|821.7|821.1|821.8|821.2|822|821.2|821.7|821|0
1645508580000|2022-02-22 05:43:00|822|821|821.8|821.2|822|821.2|821.8|821|0
1645508590000|2022-02-22 05:43:10|822|821.4|822|821.4|822|821.4|822|821.4|0
1645508620000|2022-02-22 05:43:40|822.1|821.5|822.1|821.5|822.1|821.5|822.1|821.5|0
1645508640000|2022-02-22 05:44:00|||||||||1
1645508730000|2022-02-22 05:45:30|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|1
1645508740000|2022-02-22 05:45:40|||||||||1
1645508770000|2022-02-22 05:46:10|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645508790000|2022-02-22 05:46:30|822|821.4|822|821.4|822|821.4|822|821.4|4
1645508850000|2022-02-22 05:47:30|821.7|821.1|821.8|821.2|821.8|821.2|821.7|821.1|16
1645508900000|2022-02-22 05:48:20|821.7|821.1|821.5|820.9|821.7|821.1|821.5|820.9|1
1645508910000|2022-02-22 05:48:30|||||||||10
1645508920000|2022-02-22 05:48:40|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645508930000|2022-02-22 05:48:50|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|1
1645508940000|2022-02-22 05:49:00|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|1
1645508950000|2022-02-22 05:49:10|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645508980000|2022-02-22 05:49:40|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645509020000|2022-02-22 05:50:20|||||||||1
1645509030000|2022-02-22 05:50:30|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|8
1645509050000|2022-02-22 05:50:50|821.5|820.9|821.3|820.7|821.5|820.9|821.3|820.7|0
1645509060000|2022-02-22 05:51:00|821.5|820.9|821.5|820.9|821.5|820.9|821.3|820.7|1
1645509080000|2022-02-22 05:51:20|821.3|820.7|821.2|820.6|821.3|820.7|821.2|820.6|1
1645509090000|2022-02-22 05:51:30|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|0
1645509120000|2022-02-22 05:52:00|821.7|821.1|821.6|821|821.7|821.1|821.6|821|2
1645509140000|2022-02-22 05:52:20|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645509170000|2022-02-22 05:52:50|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645509190000|2022-02-22 05:53:10|||||||||1
1645509200000|2022-02-22 05:53:20|822|821|821.8|821.2|822|821.2|821.8|821|0
1645509220000|2022-02-22 05:53:40|822|821|822|821|822|821|822|821|0
1645509230000|2022-02-22 05:53:50|821.8|821.2|821.7|821.1|821.8|821.2|821.7|821.1|0
1645509260000|2022-02-22 05:54:20|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645509290000|2022-02-22 05:54:50|822|821|822|821|822|821|822|821|0
1645509310000|2022-02-22 05:55:10|821.8|821.2|822|821|822|821.2|821.8|821|0
1645509320000|2022-02-22 05:55:20|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645509340000|2022-02-22 05:55:40|822|821|822|821|822|821.2|821.8|821|0
1645509350000|2022-02-22 05:55:50|821.8|821.2|822|821|822|821.2|821.8|821|0
1645509370000|2022-02-22 05:56:10|821.8|821.2|822|821.4|822|821.4|821.8|821|0
1645509390000|2022-02-22 05:56:30|||||||||1
1645509400000|2022-02-22 05:56:40|822.1|821.5|822.1|821.5|822.1|821.5|822.1|821.5|0
1645509420000|2022-02-22 05:57:00|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|3
1645509430000|2022-02-22 05:57:10|821.3|820.7|821.6|821|821.6|821|821.3|820.5|4
1645509450000|2022-02-22 05:57:30|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|0
1645509460000|2022-02-22 05:57:40||820.5||820.5||820.5||820.5|0
1645509480000|2022-02-22 05:58:00|821.3|820.7|821.5|820.5|821.5|820.7|821.3|820.5|0
1645509490000|2022-02-22 05:58:10|821.3|820.7|821.8|820.8|821.8|820.8|821.3|820.5|1
1645509580000|2022-02-22 05:59:40|821.6|821|821.8|820.8|821.8|821|821.6|820.8|0
1645509590000|2022-02-22 05:59:50|||||||||1
1645509610000|2022-02-22 06:00:10|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|0
1645509640000|2022-02-22 06:00:40|||||||||2
1645509700000|2022-02-22 06:01:40|821.3|820.7|821.2|820.6|821.3|820.7|821.2|820.6|0
1645509730000|2022-02-22 06:02:10|821.1|820.5|821|820.4|821.1|820.5|821|820.4|0
1645509760000|2022-02-22 06:02:40|820.8|820.2|821|820|821|820.2|820.8|820|0
1645509770000|2022-02-22 06:02:50|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|0
1645509780000|2022-02-22 06:03:00|820.6|820|820.7|820.1|820.7|820.1|820.6|820|0
1645509800000|2022-02-22 06:03:20|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1645509810000|2022-02-22 06:03:30|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645509840000|2022-02-22 06:04:00|820.5|819.9|820.8|819.8|820.8|819.9|820.5|819.7|1
1645509850000|2022-02-22 06:04:10|820.6|820|820.7|820.1|820.7|820.1|820.5|819.9|0
1645509860000|2022-02-22 06:04:20|||||||||2
1645509880000|2022-02-22 06:04:40|||||||||2
1645509950000|2022-02-22 06:05:50|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|0
1645509960000|2022-02-22 06:06:00|||||||||1
1645509970000|2022-02-22 06:06:10|820.8|819.8|820.7|820.1|820.8|820.1|820.6|819.8|0
1645510010000|2022-02-22 06:06:50|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|0
1645510020000|2022-02-22 06:07:00|820.6|820|820.6|820|820.6|820|820.6|820|3
1645510030000|2022-02-22 06:07:10|820.5|819.9|820.3|819.7|820.5|819.9|820.3|819.7|0
1645510080000|2022-02-22 06:08:00|820.6|820|820.6|820|820.6|820|820.6|820|0
1645510090000|2022-02-22 06:08:10|||||||||1
1645510110000|2022-02-22 06:08:30|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|0
1645510130000|2022-02-22 06:08:50|820.6|820|820.6|820|820.6|820|820.6|820|2
1645510140000|2022-02-22 06:09:00|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645510160000|2022-02-22 06:09:20|820.6|820|820.6|820|820.6|820|820.6|820|0
1645510200000|2022-02-22 06:10:00|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645510210000|2022-02-22 06:10:10|||||||||2
1645510250000|2022-02-22 06:10:50|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|0
1645510280000|2022-02-22 06:11:20|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645510290000|2022-02-22 06:11:30|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|1
1645510300000|2022-02-22 06:11:40|820.3|819.7|820.2|819.6|820.3|819.7|820.2|819.6|0
1645510310000|2022-02-22 06:11:50|||||||||1
1645510320000|2022-02-22 06:12:00|||||||||1
1645510350000|2022-02-22 06:12:30|||||||||1
1645510460000|2022-02-22 06:14:20|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|4
1645510510000|2022-02-22 06:15:10|820.2|819.6|820.3|819.7|820.3|819.7|820.2|819.6|0
1645510540000|2022-02-22 06:15:40|||||||||1
1645510550000|2022-02-22 06:15:50|820.6|820|820.6|820|820.6|820|820.6|820|0
1645510560000|2022-02-22 06:16:00|820.5|819.9|820.6|820|820.6|820|820.5|819.9|17
1645510570000|2022-02-22 06:16:10|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645510590000|2022-02-22 06:16:30|||||||||3
1645510620000|2022-02-22 06:17:00|821|820|820.7|820.1|821|820.2|820.7|820|0
1645510650000|2022-02-22 06:17:30|820.6|820|820.6|820|820.6|820|820.6|820|0
1645510730000|2022-02-22 06:18:50|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|0
1645510750000|2022-02-22 06:19:10|820.6|820|820.8|819.8|820.8|820|820.6|819.8|0
1645510760000|2022-02-22 06:19:20|820.6|820|820.7|820.1|820.7|820.1|820.6|820|0
1645510780000|2022-02-22 06:19:40|820.6|820|820.6|820|820.8|820|820.6|819.8|0
1645510790000|2022-02-22 06:19:50|820.8|819.8|820.8|819.8|820.8|820|820.6|819.8|0
1645510820000|2022-02-22 06:20:20|820.6|820|820.5|819.9|820.8|820|820.5|819.8|0
1645510850000|2022-02-22 06:20:50|820.7|820.1|820.8|819.8|820.8|820.1|820.7|819.8|0
1645510860000|2022-02-22 06:21:00|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645510870000|2022-02-22 06:21:10|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|0
1645510900000|2022-02-22 06:21:40|820.6|820|820.5|819.9|820.6|820|820.5|819.9|0
1645510910000|2022-02-22 06:21:50|820.8|819.8|820.6|820|820.8|820|820.6|819.8|0
1645510930000|2022-02-22 06:22:10|820.8|819.8|820.8|819.8|820.8|820|820.6|819.8|0
1645510950000|2022-02-22 06:22:30|820.6|820|820.7|820.1|820.7|820.1|820.6|820|1
1645510960000|2022-02-22 06:22:40|821.3|820.3|821.3|820.3|821.3|820.3|821.3|820.3|0
1645510990000|2022-02-22 06:23:10|||||||||1
1645511020000|2022-02-22 06:23:40|821.1|820.5|821|820.4|821.1|820.5|821|820.4|0
1645511090000|2022-02-22 06:24:50|821.1|820.5|821|820.4|821.1|820.5|821|820.4|1
1645511110000|2022-02-22 06:25:10|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|2
1645511130000|2022-02-22 06:25:30|820.6|820|820.7|820.1|820.7|820.1|820.5|819.9|0
1645511160000|2022-02-22 06:26:00|820.5|819.9|820.6|820|820.6|820|820.5|819.9|1
1645511170000|2022-02-22 06:26:10|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|0
1645511200000|2022-02-22 06:26:40|820.2|819.6|820.5|819.5|820.5|819.6|820.2|819.5|0
1645511220000|2022-02-22 06:27:00|820.3|819.7|820.3|819.7|820.5|819.9|820.3|819.7|0
1645511270000|2022-02-22 06:27:50|820.6|820|820.6|820|820.6|820|820.6|820|5
1645511290000|2022-02-22 06:28:10|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|0
1645511300000|2022-02-22 06:28:20|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|1
1645511360000|2022-02-22 06:29:20|||||||||1
1645511440000|2022-02-22 06:30:40|||||||||1
1645511470000|2022-02-22 06:31:10|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|0
1645511490000|2022-02-22 06:31:30|820.6|820|820.8|819.8|820.8|820|820.5|819.8|4
1645511510000|2022-02-22 06:31:50|820.6|820|820.6|820|820.6|820|820.6|820|0
1645511520000|2022-02-22 06:32:00|820.5|819.9|820.7|820.1|820.7|820.1|820.5|819.9|0
1645511560000|2022-02-22 06:32:40|821|820.4|820.8|820.2|821|820.4|820.8|820.2|0
1645511590000|2022-02-22 06:33:10|820.6|819.8|820.6|820|820.6|820|820.6|819.8|0
1645511600000|2022-02-22 06:33:20|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|0
1645511610000|2022-02-22 06:33:30|820.6|820|820.6|820|820.6|820|820.6|820|0
1645511660000|2022-02-22 06:34:20|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|2
1645511880000|2022-02-22 06:38:00|820.7|819.7|821|820|821|820|820.7|819.7|0
1645511900000|2022-02-22 06:38:20|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1645511910000|2022-02-22 06:38:30|820.6|820|820.6|820|820.6|820|820.6|820|0
1645511940000|2022-02-22 06:39:00|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1645511960000|2022-02-22 06:39:20|820.6|820|820.6|820|820.6|820|820.6|820|0
1645511990000|2022-02-22 06:39:50|820.7|820.1|821|820|821|820.2|820.7|820|0
1645512030000|2022-02-22 06:40:30|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1645512050000|2022-02-22 06:40:50|821.3|820.3|821.3|820.3|821.3|820.3|821.3|820.3|0
1645512090000|2022-02-22 06:41:30|821.2|820.6|821.3|820.3|821.3|820.6|821.1|820.3|1
1645512190000|2022-02-22 06:43:10|821|820.4|820.8|820.2|821|820.4|820.8|820.2|0
1645512220000|2022-02-22 06:43:40|821|820.4|821|820.4|821|820.4|821|820.4|0
1645512230000|2022-02-22 06:43:50|820.8|820.2|820.8|820.2|820.8|820.2|820.8|820.2|0
1645512250000|2022-02-22 06:44:10|821|820.4|821|820.4|821|820.4|821|820.4|2
1645512290000|2022-02-22 06:44:50|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|0
1645512300000|2022-02-22 06:45:00|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|0
1645512420000|2022-02-22 06:47:00|||||||||1
1645512440000|2022-02-22 06:47:20|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|0
1645512470000|2022-02-22 06:47:50|||||||||1
1645512480000|2022-02-22 06:48:00|820.5|819.9|820.6|820|820.8|820|820.5|819.8|1
1645512490000|2022-02-22 06:48:10|820.8|819.8|820.8|819.8|820.8|819.8|820.8|819.8|1
1645512550000|2022-02-22 06:49:10|820.7|820.1|820.8|819.8|820.8|820.1|820.7|819.8|0
1645512670000|2022-02-22 06:51:10|821|820.4|820.7|820.1|821|820.4|820.7|820.1|0
1645512710000|2022-02-22 06:51:50|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|0
1645512730000|2022-02-22 06:52:10|820.6|820|820.6|820|820.6|820|820.6|820|0
1645512740000|2022-02-22 06:52:20|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|0
1645512770000|2022-02-22 06:52:50|821|820.4|820.7|820.1|821|820.4|820.7|820.1|1
1645512780000|2022-02-22 06:53:00|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|5
1645512900000|2022-02-22 06:55:00|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|0
1645512910000|2022-02-22 06:55:10|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|0
1645512930000|2022-02-22 06:55:30|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|0
1645512970000|2022-02-22 06:56:10|||||||||1
1645512980000|2022-02-22 06:56:20|820.8|820.2|821|820.4|821|820.4|820.8|820.2|1
1645513020000|2022-02-22 06:57:00|821.3|820.7|821.5|820.9|821.5|820.9|821.3|820.7|3
1645513030000|2022-02-22 06:57:10|821.6|821|821.6|821|821.6|821|821.6|821|0
1645513050000|2022-02-22 06:57:30|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645513080000|2022-02-22 06:58:00|||||||||3
1645513090000|2022-02-22 06:58:10|||||||||1
1645513130000|2022-02-22 06:58:50|||||||||1
1645513140000|2022-02-22 06:59:00|821.9|820.9|821.9|820.9|821.9|820.9|821.9|820.9|3
1645513160000|2022-02-22 06:59:20|821.8|821.2|822.3|821.7|822.3|821.7|821.8|821.2|13
1645513200000|2022-02-22 07:00:00|822.2|821.6|822.3|821.7|822.3|821.7|822.2|821.6|0
1645513210000|2022-02-22 07:00:10|822.7||822.7||822.7||822.7||0
1645513220000|2022-02-22 07:00:20|822.3|822|822.8|821.8|822.8|822|822.3|821.8|12
1645513260000|2022-02-22 07:01:00|822.6|822|823|822|823|822.1|822.6|821.9|0
1645513270000|2022-02-22 07:01:10|822.9|821.9|822.9|821.9|822.9|822.1|822.7|821.9|0
1645513280000|2022-02-22 07:01:20|823|822|823|822|823|822|823|822|0
1645513300000|2022-02-22 07:01:40|822.8|822.4|822.3|821.7|822.8|822.4|822.2|821.6|4
1645513310000|2022-02-22 07:01:50|822.7|821.9|822.5|821.9|822.7|821.9|822.5|821.9|0
1645513320000|2022-02-22 07:02:00|822.9|822.1|822.9|821.9|822.9|822.1|822.7|821.9|0
1645513330000|2022-02-22 07:02:10|822.7|822.1|822.7|821.7|822.7|822.1|822.7|821.7|0
1645513350000|2022-02-22 07:02:30|822.5|821.9|822.7|821.7|822.7|821.9|822.5|821.7|0
1645513370000|2022-02-22 07:02:50|822.5|821.9|822.3|821.7|822.5|821.9|822.3|821.7|1
1645513420000|2022-02-22 07:03:40|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|0
1645513440000|2022-02-22 07:04:00|822.4|821.4|822.4|821.4|822.4|821.4|822.4|821.4|3
1645513450000|2022-02-22 07:04:10|822.3|821.7|822.3|821.7|822.3|821.7|822.3|821.7|0
1645513460000|2022-02-22 07:04:20|822.4|821.4|822.4|821.4|822.4|821.4|822.4|821.4|0
1645513480000|2022-02-22 07:04:40|||||||||1
1645513490000|2022-02-22 07:04:50|822.3|821.7|822.4|821.4|822.5|821.7|822.3|821.4|1
1645513500000|2022-02-22 07:05:00|822.3|821.7|822.5|821.5|822.5|821.7|822.2|821.4|0
1645513520000|2022-02-22 07:05:20|822.4|821.4|822.5|821.9|822.5|821.9|822.3|821.4|0
1645513540000|2022-02-22 07:05:40|822.3|821.7|822.3|821.7|822.5|821.7|822.3|821.5|0
1645513550000|2022-02-22 07:05:50|822.5|821.5|822.5|821.5|822.5|821.5|822.5|821.5|0
1645513560000|2022-02-22 07:06:00||821.9||821.9||821.9||821.9|0
1645513590000|2022-02-22 07:06:30|822.4|821.4|822.4|821.4|822.4|821.4|822.4|821.4|0
1645513600000|2022-02-22 07:06:40|822.5|821.5|822.3|821.7|822.5|821.7|822.3|821.4|1
1645513610000|2022-02-22 07:06:50|822.2|821.6|822.2|821.6|822.3|821.7|822.2|821.6|0
1645513620000|2022-02-22 07:07:00|822.3|821.7|822.3|821.7|822.5|821.9|822.3|821.7|0
1645513630000|2022-02-22 07:07:10|822.2|821.6|822.3|821.7|822.3|821.7|822.2|821.6|0
1645513650000|2022-02-22 07:07:30|822.2|821.6|822.3|821.7|822.3|821.7|822.2|821.6|0
1645513660000|2022-02-22 07:07:40|822.2|821.6|822.3|821.7|822.3|821.7|822.2|821.6|0
1645513670000|2022-02-22 07:07:50|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|0
1645513680000|2022-02-22 07:08:00|822.3|821.7|822.2|821.6|822.3|821.7|822.2|821.6|0
1645513690000|2022-02-22 07:08:10|822.4|821.4|822.4|821.4|822.4|821.4|822.4|821.4|0
1645513720000|2022-02-22 07:08:40|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|0
1645513740000|2022-02-22 07:09:00|822.1|821.5|822.2|821.2|822.2|821.5|822.1|821.2|0
1645513770000|2022-02-22 07:09:30|822|821.4|822.2|821.2|822.2|821.4|822|821.2|0
1645513790000|2022-02-22 07:09:50|821.8||821.8||821.8||821.8||0
1645513830000|2022-02-22 07:10:30|822.1|821.5|822.3|821.3|822.3|821.5|822.1|821.3|0
1645513840000|2022-02-22 07:10:40|822.1|821.5|822.2|821.6|822.2|821.6|822.1|821.5|0
1645513900000|2022-02-22 07:11:40|822.3|821.3|821.8|821.2|822.3|821.3|821.8|821.2|0
1645513970000|2022-02-22 07:12:50|822|821.4|822|821.4|822|821.4|822|821.4|0
1645513980000|2022-02-22 07:13:00|822.2|821.2|822.1|821.5|822.3|821.5|822.1|821.2|2
1645514040000|2022-02-22 07:14:00|||||||||2
1645514080000|2022-02-22 07:14:40|822.2|821.6|822.5|821.9|822.5|821.9|822.2|821.5|1
1645514090000|2022-02-22 07:14:50|822.3|821.7|822.2|821.6|822.5|821.9|822.2|821.5|1
1645514110000|2022-02-22 07:15:10|822.5|821.9|822.2|821.6|822.5|821.9|822.2|821.6|0
1645514120000|2022-02-22 07:15:20|822.5|821.9|822.5|821.9|822.5|821.9|822.5|821.9|0
1645514130000|2022-02-22 07:15:30|821.8|821.2|821.6|821|821.8|821.2|821.6|821|85
1645514140000|2022-02-22 07:15:40|821.7|821.1|821.7|821.1|822|821.2|821.7|821|2
1645514150000|2022-02-22 07:15:50|821.6|821|821.6|821|821.7|821.1|821.6|821|0
1645514170000|2022-02-22 07:16:10|||||||||2
1645514180000|2022-02-22 07:16:20|||||||||1
1645514210000|2022-02-22 07:16:50|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|1
1645514220000|2022-02-22 07:17:00|821.8|821.2|821.8|821.2|821.9|821.2|821.8|820.9|0
1645514240000|2022-02-22 07:17:20|822|821|822|821|822|821|822|821|0
1645514250000|2022-02-22 07:17:30|821.9|820.9|821.7|821.1|821.9|821.1|821.6|820.9|0
1645514260000|2022-02-22 07:17:40|821.8|821.2|821.7|821.1|821.9|821.2|821.7|820.9|0
1645514290000|2022-02-22 07:18:10|821.6|821|821.6|821|821.6|821|821.6|821|0
1645514320000|2022-02-22 07:18:40|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|0
1645514400000|2022-02-22 07:20:00|821.6|821|821.6|821|821.6|821|821.6|821|0
1645514410000|2022-02-22 07:20:10|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|0
1645514420000|2022-02-22 07:20:20|821.6|821|821.6|821|821.6|821|821.6|821|0
1645514430000|2022-02-22 07:20:30|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|0
1645514450000|2022-02-22 07:20:50|821.6|821|821.6|821|821.6|821|821.6|821|0
1645514490000|2022-02-22 07:21:30|822|821.1|821.6|821|822|821.2|821.6|821|1
1645514500000|2022-02-22 07:21:40|822|821.2|822|821|822|821.2|821.6|820.9|0
1645514510000|2022-02-22 07:21:50|821.6|821.2|822|821.4|822|821.4|821.6|820.9|0
1645514530000|2022-02-22 07:22:10|822.1|821.5|822.1|821.5|822.1|821.5|822.1|821.5|0
1645514540000|2022-02-22 07:22:20|822.2|821.6|822.2|821.6|822.2|821.6|822.1|821.5|5
1645514610000|2022-02-22 07:23:30|822|821.4|822.3|821.7|822.3|821.7|822|821.4|0
1645514640000|2022-02-22 07:24:00|||||||||1
1645514650000|2022-02-22 07:24:10|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|0
1645514670000|2022-02-22 07:24:30|822.1|821.5|822.1|821.5|822.1|821.5|822.1|821.5|1
1645514680000|2022-02-22 07:24:40|822.2|821.6|822.1|821.5|822.2|821.6|822.1|821.5|0
1645514690000|2022-02-22 07:24:50|822.2|821.6|822.1|821.5|822.2|821.6|822.1|821.5|0
1645514700000|2022-02-22 07:25:00|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|3
1645514730000|2022-02-22 07:25:30|822.1|821.5|822.1|821.5|822.3|821.5|822.1|821.3|0
1645514770000|2022-02-22 07:26:10|822.3|821.3|822.1|821.5|822.3|821.5|822.1|821.3|0
1645514780000|2022-02-22 07:26:20|822.3|821.3|821.8|821.2|822.3|821.3|821.8|821.2|4
1645514790000|2022-02-22 07:26:30|822|821.4|822|821.4|822|821.4|822|821.4|0
1645514810000|2022-02-22 07:26:50|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645514820000|2022-02-22 07:27:00|822|821.4|822|821.4|822|821.4|822|821.4|0
1645514830000|2022-02-22 07:27:10|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645514840000|2022-02-22 07:27:20|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645514860000|2022-02-22 07:27:40|821.6|821|821.6|821|821.6|821|821.6|821|0
1645514890000|2022-02-22 07:28:10|821.8|820.8|821.8|820.8|821.8|820.8|821.8|820.8|0
1645514910000|2022-02-22 07:28:30|821.6|821|821.8|820.8|821.8|821|821.6|820.8|0
1645514930000|2022-02-22 07:28:50|821.6|821|821.5|820.9|821.6|821|821.5|820.9|0
1645514950000|2022-02-22 07:29:10|821.3|820.7|821.2|820.6|821.3|820.7|821.2|820.6|2
1645514960000|2022-02-22 07:29:20|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|0
1645515000000|2022-02-22 07:30:00|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|0
1645515060000|2022-02-22 07:31:00|821.3|820.7|821.3|820.7|821.3|820.7|821.3|820.7|0
1645515080000|2022-02-22 07:31:20|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|0
1645515180000|2022-02-22 07:33:00|821.8|820.8|821.8|820.8|821.8|820.9|821.5|820.8|0
1645515250000|2022-02-22 07:34:10|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645515270000|2022-02-22 07:34:30|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645515280000|2022-02-22 07:34:40|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645515300000|2022-02-22 07:35:00|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|1
1645515310000|2022-02-22 07:35:10|821.6|821|821.6|821|821.6|821|821.6|821|1
1645515320000|2022-02-22 07:35:20|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645515330000|2022-02-22 07:35:30|||||||||1
1645515340000|2022-02-22 07:35:40|821.8|821.2|822.1|821.5|822.1|821.5|821.8|821|0
1645515350000|2022-02-22 07:35:50|822.3|821.3|822.1|821.5|822.3|821.5|822.1|821.3|0
1645515380000|2022-02-22 07:36:20|822.3|821.3|822.1|821.5|822.3|821.5|822.1|821.3|0
1645515410000|2022-02-22 07:36:50|822.3|821.3|822.3|821.3|822.3|821.3|822.3|821.3|0
1645515430000|2022-02-22 07:37:10|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|0
1645515470000|2022-02-22 07:37:50|822.3|821.3|822.1|821.5|822.3|821.5|822.1|821.3|0
1645515480000|2022-02-22 07:38:00|822|821.4|822|821.4|822|821.4|822|821.4|0
1645515520000|2022-02-22 07:38:40|821.8|821.2|822|821|822|821.2|821.8|821|0
1645515530000|2022-02-22 07:38:50|821.8|821.2|822|821|822|821.2|821.8|821|0
1645515540000|2022-02-22 07:39:00|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645515610000|2022-02-22 07:40:10|||||||||1
1645515640000|2022-02-22 07:40:40|821.8|821.2|822|821.4|822|821.4|821.8|821.2|0
1645515670000|2022-02-22 07:41:10|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645515680000|2022-02-22 07:41:20|822|821.4|822|821.4|822|821.4|822|821.4|0
1645515700000|2022-02-22 07:41:40|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645515710000|2022-02-22 07:41:50|||||||||1
1645515720000|2022-02-22 07:42:00|822|821.4|822.1|821.5|822.1|821.5|821.8|821.2|0
1645515730000|2022-02-22 07:42:10|822.3|821.3|822.1|821.5|822.3|821.6|822.1|821.3|0
1645515760000|2022-02-22 07:42:40|822|821.4|822|821.4|822|821.4|822|821.4|0
1645515770000|2022-02-22 07:42:50|822.7|822.1|823|822.4|823|822.4|822.7|822.1|2
1645515780000|2022-02-22 07:43:00|||||||||1
1645515830000|2022-02-22 07:43:50|822.8|822.2|823|822.4|823|822.4|822.8|822.2|2
1645515840000|2022-02-22 07:44:00|822.8|822.2|823|822.4|823|822.4|822.8|822.2|0
1645515880000|2022-02-22 07:44:40|822.7|822.1|822.7|822.1|822.7|822.1|822.7|822.1|9
1645515890000|2022-02-22 07:44:50|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822.2|4
1645515900000|2022-02-22 07:45:00|823|822.4|823|822.4|823|822.4|823|822.4|0
1645515920000|2022-02-22 07:45:20|823.2|822.6|823.2|822.6|823.2|822.6|823.2|822.6|8
1645515950000|2022-02-22 07:45:50|823.3|822.7|823.5|822.9|823.5|822.9|823.3|822.7|1
1645515960000|2022-02-22 07:46:00|823.7|823.1|823.7|823.1|823.7|823.1|823.7|823.1|0
1645515970000|2022-02-22 07:46:10|823.6|823|823.5|822.9|823.6|823|823.5|822.9|0
1645516000000|2022-02-22 07:46:40|823.3|822.5|823.3|822.7|823.5|822.9|823.3|822.5|0
1645516010000|2022-02-22 07:46:50|823.5|822.9|823.6|823|823.6|823|823.5|822.9|0
1645516020000|2022-02-22 07:47:00|823.3|822.7|823.6|823|823.6|823|823.3|822.7|1
1645516030000|2022-02-22 07:47:10|823.5|822.9|823.6|823|823.6|823|823.5|822.9|0
1645516040000|2022-02-22 07:47:20|823.5|822.9|823.5|822.9|823.5|822.9|823.5|822.9|0
1645516050000|2022-02-22 07:47:30|823.3|822.5|823.3|822.7|823.3|822.7|823.3|822.5|0
1645516080000|2022-02-22 07:48:00|823.5|822.9|823.3|822.7|823.5|822.9|823.3|822.5|0
1645516100000|2022-02-22 07:48:20|823.5|822.5|823.5|822.5|823.5|822.5|823.5|822.5|0
1645516110000|2022-02-22 07:48:30|823.3|822.7|823.3|822.7|823.3|822.7|823.3|822.7|0
1645516130000|2022-02-22 07:48:50|823.5|822.9|823.5|822.9|823.5|822.9|823.5|822.9|0
1645516140000|2022-02-22 07:49:00|823.2|822.6|823.2|822.6|823.3|822.7|823|822.4|2
1645516150000|2022-02-22 07:49:10|823.3|822.7|823.3|822.7|823.3|822.7|823.3|822.7|3
1645516170000|2022-02-22 07:49:30|823.2|822.6|823.2|822.6|823.2|822.6|823.2|822.6|0
1645516180000|2022-02-22 07:49:40|823.5|822.5|823.5|822.5|823.5|822.5|823.5|822.5|1
1645516200000|2022-02-22 07:50:00|823|822.4|823.3|822.7|823.5|822.7|823|822.4|1
1645516210000|2022-02-22 07:50:10|823.2|822.6|823.2|822.6|823.2|822.6|823.2|822.6|0
1645516230000|2022-02-22 07:50:30|823.3|822.7|823.5|822.9|823.5|822.9|823.3|822.7|2
1645516260000|2022-02-22 07:51:00|823.6|823|823.6|823|823.6|823|823.6|823|1
1645516290000|2022-02-22 07:51:30|823.7|823.1|823.7|823.1|823.7|823.1|823.7|823.1|0
1645516300000|2022-02-22 07:51:40|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|9
1645516320000|2022-02-22 07:52:00|824|823.4|824|823.4|824|823.4|824|823.4|0
1645516340000|2022-02-22 07:52:20|824.5|823.9|824.5|823.9|824.5|823.9|824.5|823.9|14
1645516350000|2022-02-22 07:52:30|824.7|824.1|824.6|824|824.7|824.1|824.5|823.9|19
1645516360000|2022-02-22 07:52:40|824.5|823.9|824.6|824|824.6|824|824.5|823.9|3
1645516370000|2022-02-22 07:52:50|824.7|824.1|824.8|824.2|824.8|824.2|824.5|823.9|7
1645516380000|2022-02-22 07:53:00|825|824.4|824.7|824.1|825|824.4|824.7|824.1|23
1645516390000|2022-02-22 07:53:10|824.8|824.2|824.8|824.2|824.8|824.2|824.7|824.1|0
1645516400000|2022-02-22 07:53:20|824.7|824.1|824.7|824.1|824.7|824.1|824.7|824.1|0
1645516430000|2022-02-22 07:53:50|825|824.4|825|824.4|825|824.4|825|824.4|0
1645516440000|2022-02-22 07:54:00|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|1
1645516460000|2022-02-22 07:54:20|824.7|824.1|824.6|824|824.7|824.1|824.6|824|0
1645516470000|2022-02-22 07:54:30|824.7|824.1|824.7|824.1|824.7|824.1|824.7|824.1|2
1645516500000|2022-02-22 07:55:00|824.8|824.2|824.7|824.1|824.8|824.2|824.7|824.1|0
1645516530000|2022-02-22 07:55:30|824.8|824.2|824.7|824.1|824.8|824.2|824.7|824.1|5
1645516540000|2022-02-22 07:55:40|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|0
1645516560000|2022-02-22 07:56:00|825|824.4|824.8|824.2|825|824.4|824.8|824.2|0
1645516590000|2022-02-22 07:56:30|825|824.4|825|824.4|825|824.4|825|824.4|0
1645516610000|2022-02-22 07:56:50|||||||||3
1645516620000|2022-02-22 07:57:00|825.1|824.5|825.1|824.5|825.1|824.5|825.1|824.5|1
1645516650000|2022-02-22 07:57:30|825|824.4|825.1|824.5|825.1|824.5|825|824.4|0
1645516660000|2022-02-22 07:57:40|825|824.4|825|824.4|825|824.4|825|824.4|0
1645516690000|2022-02-22 07:58:10|825.1|824.5|825.1|824.5|825.1|824.5|825.1|824.5|6
1645516720000|2022-02-22 07:58:40|825.2|824.6|825.1|824.5|825.2|824.6|825.1|824.5|0
1645516730000|2022-02-22 07:58:50|825|824.4|825.1|824.5|825.1|824.5|825|824.4|0
1645516740000|2022-02-22 07:59:00|825|824.4|825|824.4|825|824.4|825|824.4|0
1645516750000|2022-02-22 07:59:10|825.1|824.5|825|824.4|825.1|824.5|825|824.4|1
1645516770000|2022-02-22 07:59:30|825.1|824.5|825.1|824.5|825.1|824.5|825.1|824.5|0
1645516790000|2022-02-22 07:59:50|825|824.4|825|824.4|825|824.4|825|824.4|0
1645516800000|2022-02-22 08:00:00|824.7|824.1|825.1|824.5|825.1|824.5|824.7|824.1|1
1645516810000|2022-02-22 08:00:10|825|824.4|825|824.4|825|824.4|825|824.4|0
1645516820000|2022-02-22 08:00:20|824.7|824.1|824.6|824|824.7|824.1|824.6|824|1
1645516830000|2022-02-22 08:00:30|824.7|824.1|824.8|824.2|824.8|824.2|824.7|824.1|0
1645516840000|2022-02-22 08:00:40|824.7|824.1|824.8|823.8|824.8|824.1|824.6|823.8|1
1645516850000|2022-02-22 08:00:50|824.7|824.1|824.8|823.8|824.8|824.1|824.7|823.8|0
1645516860000|2022-02-22 08:01:00|824.6|824|824.7|824.1|824.7|824.1|824.6|824|1
1645516870000|2022-02-22 08:01:10|825|824.4|825|824.4|825|824.4|825|824.4|0
1645516890000|2022-02-22 08:01:30|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|0
1645516920000|2022-02-22 08:02:00|825|824.4|825|824.4|825|824.4|825|824.4|0
1645516930000|2022-02-22 08:02:10|825.2|824.6|825.1|824.5|825.2|824.6|825.1|824.5|1
1645516990000|2022-02-22 08:03:10|825.2|824.6|825.2|824.6|825.2|824.6|825.2|824.6|1
1645517030000|2022-02-22 08:03:50|825.1|824.5|825.1|824.5|825.1|824.5|825.1|824.5|0
1645517040000|2022-02-22 08:04:00|825.2|824.6|825.2|824.6|825.2|824.6|825.2|824.6|0
1645517050000|2022-02-22 08:04:10|825.5|824.9|825.3|824.7|825.5|824.9|825.3|824.5|8
1645517060000|2022-02-22 08:04:20|825.5|824.5|825.5|824.9|825.7|824.9|825.3|824.5|0
1645517100000|2022-02-22 08:05:00|825.3|824.7|825.2|824.6|825.3|824.7|825.2|824.6|0
1645517110000|2022-02-22 08:05:10|825.1|824.5|825.1|824.5|825.1|824.5|825.1|824.5|0
1645517120000|2022-02-22 08:05:20|825.6|825|825.6|825|825.6|825|825.6|825|8
1645517130000|2022-02-22 08:05:30|||||||||1
1645517140000|2022-02-22 08:05:40|||||||||2
1645517210000|2022-02-22 08:06:50|825.2|824.6|825.1|824.5|825.2|824.6|825.1|824.5|1
1645517220000|2022-02-22 08:07:00|825.2|824.6|825.2|824.6|825.2|824.6|825.2|824.6|5
1645517250000|2022-02-22 08:07:30|||||||||1
1645517270000|2022-02-22 08:07:50|825|824.4|824.8|824.2|825|824.4|824.7|824.1|0
1645517290000|2022-02-22 08:08:10|824.7|824.1|824.7|824.1|824.7|824.1|824.7|824.1|1
1645517300000|2022-02-22 08:08:20|825|824.4|825|824.4|825|824.4|825|824.4|0
1645517320000|2022-02-22 08:08:40|825.2|824.6|825.5|824.5|825.5|824.6|825.2|824.5|1
1645517340000|2022-02-22 08:09:00|825.6|825|825.6|825|825.6|825|825.6|825|0
1645517360000|2022-02-22 08:09:20|825.7|825.1|825.7|825.1|825.7|825.1|825.7|825.1|0
1645517370000|2022-02-22 08:09:30|826|825.4|826|825.4|826|825.4|826|825.4|1
1645517400000|2022-02-22 08:10:00|826.3|825.7|826.6|826|826.6|826|826.2|825.6|2
1645517410000|2022-02-22 08:10:10|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|0
1645517420000|2022-02-22 08:10:20|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|15
1645517430000|2022-02-22 08:10:30|827|826.4|827|826.4|827|826.4|827|826.4|0
1645517450000|2022-02-22 08:10:50|826.7|826.1|826.8|826.2|826.8|826.2|826.7|826.1|5
1645517460000|2022-02-22 08:11:00|827|826.4|827|826.4|827|826.4|827|826.4|22
1645517470000|2022-02-22 08:11:10|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|7
1645517480000|2022-02-22 08:11:20|826.8|825.8|826.8|825.8|826.8|825.8|826.8|825.8|0
1645517510000|2022-02-22 08:11:50|826.6|826|827.2|826.6|827.2|826.6|826.6|825.8|26
1645517520000|2022-02-22 08:12:00|827.6|827|827.6|827|827.6|827|827.6|827|4
1645517540000|2022-02-22 08:12:20|828|827.4|828.5|827.5|828.6|828|828|827.4|10
1645517560000|2022-02-22 08:12:40|||||||||1
1645517570000|2022-02-22 08:12:50|828.7|828.1|828.6|828|828.8|828.1|828.6|827.8|20
1645517580000|2022-02-22 08:13:00|828.5|827.9|828.3|827.7|828.5|827.9|828.3|827.7|0
1645517590000|2022-02-22 08:13:10|828.2|827.6|828.2|827.6|828.2|827.6|828.2|827.6|1
1645517610000|2022-02-22 08:13:30|828.1|827.5|828.3|827.3|828.3|827.6|828.1|827.3|1
1645517630000|2022-02-22 08:13:50|828.2|827.6|828.1|827.5|828.2|827.6|828.1|827.5|0
1645517640000|2022-02-22 08:14:00|828.3|827.3|828.3|827.3|828.3|827.3|828.3|827.3|1
1645517650000|2022-02-22 08:14:10|828|827|828|827|828|827|828|827|0
1645517660000|2022-02-22 08:14:20|827.8|827.2|828|827|828|827.4|827.8|827|0
1645517670000|2022-02-22 08:14:30|827.7|827.1|827.5|826.9|828|827.1|827.5|826.9|1
1645517680000|2022-02-22 08:14:40|827.4|826.8|827.5|826.5|827.5|826.8|827.2|826.4|2
1645517690000|2022-02-22 08:14:50|827.4|826.8|828|827|828.3|827.4|827.4|826.8|0
1645517700000|2022-02-22 08:15:00|827.8|827.2|827.8|827.2|828|827.4|827.7|827.1|0
1645517710000|2022-02-22 08:15:10|827.9|827.3|827.8|827.2|828.1|827.5|827.8|827.2|6
1645517720000|2022-02-22 08:15:20|828|827.4|827.2|826.6|828|827.4|827|826.2|8
1645517730000|2022-02-22 08:15:30|||||||||1
1645517740000|2022-02-22 08:15:40|827.3|826.7|827.5|826.9|827.5|826.9|827.3|826.7|0
1645517750000|2022-02-22 08:15:50|||||||||1
1645517760000|2022-02-22 08:16:00|827.8|826.8|827.8|826.8|827.8|826.8|827.8|826.8|0
1645517780000|2022-02-22 08:16:20|827.6|827|827.5|826.9|827.6|827|827.5|826.9|0
1645517800000|2022-02-22 08:16:40|827.8|826.8|827.8|826.8|827.8|826.8|827.8|826.8|0
1645517810000|2022-02-22 08:16:50|827.6|827|827.7|827.1|827.7|827.1|827.6|827|0
1645517840000|2022-02-22 08:17:20|828|827|828|827|828|827|828|827|0
1645517880000|2022-02-22 08:18:00|828.2|827.6|828.2|827.6|828.2|827.6|828.2|827.6|0
1645517890000|2022-02-22 08:18:10|828.3|827.7|828.5|827.5|828.5|827.9|828.3|827.5|0
1645517900000|2022-02-22 08:18:20|828.3|827.7|828.6|828|828.6|828|828.3|827.7|0
1645517910000|2022-02-22 08:18:30|828.7|828.1|828.6|828|828.7|828.1|828.6|828|1
1645517920000|2022-02-22 08:18:40|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|0
1645517930000|2022-02-22 08:18:50|828.6|828|828.5|827.9|828.6|828|828.5|827.9|6
1645517940000|2022-02-22 08:19:00|828.6|828|828.6|828|828.6|828|828.6|828|1
1645517950000|2022-02-22 08:19:10|828.7|828.1|828.6|828|828.7|828.1|828.6|828|0
1645517970000|2022-02-22 08:19:30|||||||||1
1645518000000|2022-02-22 08:20:00|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|0
1645518010000|2022-02-22 08:20:10|828.6|828|828.6|828|828.6|828|828.6|828|0
1645518020000|2022-02-22 08:20:20|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|0
1645518030000|2022-02-22 08:20:30|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|0
1645518040000|2022-02-22 08:20:40|829|828|829|828|829|828|829|828|1
1645518070000|2022-02-22 08:21:10|828.8|828.2|828.8|828.2|828.8|828.2|828.8|828.2|0
1645518100000|2022-02-22 08:21:40|829|828|828.5|827.9|829|828|828.5|827.9|2
1645518110000|2022-02-22 08:21:50|828.6|828|828.7|828.1|828.7|828.1|828.6|828|0
1645518130000|2022-02-22 08:22:10|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|1
1645518150000|2022-02-22 08:22:30|828.2|827.6|828.2|827.6|828.2|827.6|828.2|827.6|0
1645518170000|2022-02-22 08:22:50|828.3|827.7|828.3|827.7|828.3|827.7|828.3|827.7|4
1645518180000|2022-02-22 08:23:00|828.5|827.9|828.3|827.7|828.5|827.9|828.3|827.7|9
1645518190000|2022-02-22 08:23:10|828.5|827.9|828.5|827.5|828.5|827.9|828.5|827.5|10
1645518210000|2022-02-22 08:23:30|828.2|827.6|828.2|827.6|828.2|827.6|828.2|827.6|0
1645518220000|2022-02-22 08:23:40|828.3|827.7|828.5|827.9|828.5|827.9|828.3|827.7|0
1645518230000|2022-02-22 08:23:50|828.6|828|828.6|828|828.6|828|828.6|828|1
1645518270000|2022-02-22 08:24:30|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|0
1645518280000|2022-02-22 08:24:40|||||||||1
1645518290000|2022-02-22 08:24:50|||||||||2
1645518300000|2022-02-22 08:25:00|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|13
1645518310000|2022-02-22 08:25:10|829|828.4|829|828.4|829|828.4|829|828.4|5
1645518330000|2022-02-22 08:25:30|828.8|828.2|829|828.4|829|828.4|828.8|828.2|0
1645518340000|2022-02-22 08:25:40|828.8|828.2|829.5|828.9|829.5|828.9|828.8|828.2|6
1645518360000|2022-02-22 08:26:00|829.3|828.7|829.3|828.7|829.5|828.9|829.3|828.7|0
1645518370000|2022-02-22 08:26:10|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|1
1645518380000|2022-02-22 08:26:20|829.3|828.7|829.6|829|829.7|829.1|829.3|828.7|4
1645518410000|2022-02-22 08:26:50|829.7|829.1|829.7|829.1|829.7|829.1|829.7|829.1|0
1645518420000|2022-02-22 08:27:00|829.5|828.9|829.6|829|829.6|829|829.5|828.9|0
1645518430000|2022-02-22 08:27:10|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|0
1645518450000|2022-02-22 08:27:30|829.6|829|829.6|829|829.6|829|829.6|829|0
1645518470000|2022-02-22 08:27:50|829.7|829.1|829.6|829|829.7|829.1|829.6|829|0
1645518490000|2022-02-22 08:28:10|829.7|829.1|829.7|829.1|829.7|829.1|829.7|829.1|0
1645518500000|2022-02-22 08:28:20|829.6|829|829.6|829|829.7|829.1|829.5|828.9|0
1645518510000|2022-02-22 08:28:30|829.7|829.1|829.7|829.1|829.7|829.1|829.7|829.1|0
1645518530000|2022-02-22 08:28:50|830|829.4|829.8|829.2|830|829.4|829.8|829.2|6
1645518570000|2022-02-22 08:29:30|830|829.4|830.2|829.6|830.7|830.1|830|829.4|13
1645518580000|2022-02-22 08:29:40|830.3|829.3|830.3|829.3|830.3|829.3|830.3|829.3|2
1645518590000|2022-02-22 08:29:50|830|829.4|830.2|829.6|830.5|829.7|830|829.3|0
1645518600000|2022-02-22 08:30:00|830.3|829.3|830|829|830.3|829.5|830|829|2
1645518610000|2022-02-22 08:30:10|829.5|828.9|829.3|828.7|829.5|828.9|829.3|828.7|0
1645518620000|2022-02-22 08:30:20|829.5|828.5|829.3|828.7|829.5|828.7|829.3|828.5|0
1645518640000|2022-02-22 08:30:40|829.2|828.6|829.3|828.3|829.4|828.6|829.2|827.9|0
1645518650000|2022-02-22 08:30:50|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|0
1645518660000|2022-02-22 08:31:00|828.8|827.8|829|828|829|828.1|828.7|827.8|0
1645518670000|2022-02-22 08:31:10|828.9|827.9|828.7|828.1|828.9|828.1|828.7|827.9|0
1645518680000|2022-02-22 08:31:20|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|4
1645518690000|2022-02-22 08:31:30|830|828.5|829.6|829|830|829|829.6|828.5|12
1645518700000|2022-02-22 08:31:40|||||||||1
1645518710000|2022-02-22 08:31:50|829.8|828.8|829.8|828.8|829.8|828.8|829.8|828.8|0
1645518720000|2022-02-22 08:32:00|829.2|828.6|828.6|828|829.3|828.6|828.6|828|6
1645518730000|2022-02-22 08:32:10|828.8|828.2|828.8|827.8|828.8|828.2|828.8|827.8|0
1645518740000|2022-02-22 08:32:20|828.6|828|828.8|828.2|829|828.2|828.6|827.8|0
1645518750000|2022-02-22 08:32:30|829.3|828.3|829.8|828.8|829.8|828.9|829.1|828.3|1
1645518770000|2022-02-22 08:32:50|829.6|829|829.5|828.5|829.6|829|829.5|828.5|2
1645518780000|2022-02-22 08:33:00|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|1
1645518790000|2022-02-22 08:33:10|829.1|828.5|829|828.4|829.1|828.5|829|828.4|1
1645518820000|2022-02-22 08:33:40|829.3|828.3|829.5|828.5|829.5|828.6|829.2|828.3|1
1645518850000|2022-02-22 08:34:10|829.3|828.7|829.5|828.5|829.5|828.7|829.3|828.5|381
1645518860000|2022-02-22 08:34:20|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|11
1645518870000|2022-02-22 08:34:30|829.5|828.9|829.6|829|829.6|829|829.5|828.9|4
1645518880000|2022-02-22 08:34:40|||||||||1
1645518890000|2022-02-22 08:34:50|||||||||1
1645518900000|2022-02-22 08:35:00|||||||||1
1645518910000|2022-02-22 08:35:10|||||||||1
1645518920000|2022-02-22 08:35:20|||||||||1
1645518930000|2022-02-22 08:35:30|829.8|828.8|829.8|828.8|829.8|828.8|829.8|828.8|1
1645518940000|2022-02-22 08:35:40|829.6|829|829.5|828.9|829.6|829|829.5|828.9|6
1645518950000|2022-02-22 08:35:50|829.2|828.6|829.5|828.5|829.5|828.6|829.2|828.5|1
1645518960000|2022-02-22 08:36:00|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|1
1645518970000|2022-02-22 08:36:10|||||||||1
1645518980000|2022-02-22 08:36:20|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|1
1645518990000|2022-02-22 08:36:30|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|0
1645519000000|2022-02-22 08:36:40|829.1|828.5|829|828.4|829.1|828.5|829|828.4|2
1645519010000|2022-02-22 08:36:50|828.8|828.2|829|828.4|829|828.4|828.8|828.2|4
1645519020000|2022-02-22 08:37:00|829.1|828.5|829.1|828.5|829.1|828.5|829.1|828.5|2
1645519030000|2022-02-22 08:37:10|829|828.4|829|828.4|829|828.4|829|828.4|0
1645519060000|2022-02-22 08:37:40|||||||||15
1645519070000|2022-02-22 08:37:50|829.1|828.5|829.1|828.5|829.1|828.5|829.1|828.5|0
1645519080000|2022-02-22 08:38:00|829|828.4|829|828.4|829|828.4|829|828.4|0
1645519100000|2022-02-22 08:38:20|829.2|828.6|829.5|828.9|829.5|828.9|829.2|828.6|1
1645519110000|2022-02-22 08:38:30|829.6|829|829.7|829.1|829.7|829.1|829.6|829|1
1645519120000|2022-02-22 08:38:40|||||||||1
1645519140000|2022-02-22 08:39:00|829.5|828.9|829.8|828.8|829.8|829.1|829.5|828.8|1
1645519150000|2022-02-22 08:39:10|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|0
1645519180000|2022-02-22 08:39:40|829.8|828.8|829.8|828.8|829.8|828.8|829.8|828.8|0
1645519190000|2022-02-22 08:39:50|829.7|828.7|829.5|828.9|829.8|828.9|829.5|828.7|0
1645519200000|2022-02-22 08:40:00|||||||||10
1645519240000|2022-02-22 08:40:40|||||||||5
1645519270000|2022-02-22 08:41:10|||||||||3
1645519280000|2022-02-22 08:41:20|829.7|829.1|829.7|829.1|829.7|829.1|829.7|829.1|31
1645519310000|2022-02-22 08:41:50|829.8|829.2|830|829.4|830|829.4|829.8|829.2|1
1645519320000|2022-02-22 08:42:00|830.2|829.6|830.2|829.6|830.2|829.6|830.2|829.6|1
1645519330000|2022-02-22 08:42:10|830|829.4|829.8|829.2|830|829.4|829.8|829.2|11
1645519340000|2022-02-22 08:42:20|829.7|829.1|829.7|829.1|829.7|829.1|829.7|829.1|0
1645519350000|2022-02-22 08:42:30|829.6|829|829.6|829|829.6|829|829.6|829|0
1645519360000|2022-02-22 08:42:40|829.7|829.1|829.7|829.1|829.7|829.1|829.7|829.1|0
1645519380000|2022-02-22 08:43:00|829.8|829.2|829.8|828.8|829.8|829.2|829.5|828.8|1
1645519400000|2022-02-22 08:43:20|829.5|828.5|829.2|828.6|829.5|828.7|829.2|828.5|0
1645519410000|2022-02-22 08:43:30|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|0
1645519420000|2022-02-22 08:43:40|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|0
1645519440000|2022-02-22 08:44:00|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|0
1645519470000|2022-02-22 08:44:30|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|0
1645519490000|2022-02-22 08:44:50|829.3|828.3|829.3|828.3|829.3|828.3|829.3|828.3|2
1645519500000|2022-02-22 08:45:00|829.4|828.4|829.2|828.6|829.4|828.6|829.2|828.4|0
1645519560000|2022-02-22 08:46:00|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|1
1645519590000|2022-02-22 08:46:30|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|11
1645519600000|2022-02-22 08:46:40|829.5|828.9|829.5|828.9|829.5|828.9|829.3|828.7|0
1645519610000|2022-02-22 08:46:50|829.3|828.7|829.6|829|829.6|829|829.3|828.7|10
1645519620000|2022-02-22 08:47:00|829.7|829.1|829.8|829.2|829.8|829.2|829.7|829.1|0
1645519630000|2022-02-22 08:47:10|829.7|829.1|829.8|829.2|829.8|829.2|829.7|829.1|0
1645519640000|2022-02-22 08:47:20|829.7|829.1|829.8|829.2|830|829.4|829.7|829.1|0
1645519660000|2022-02-22 08:47:40|829.7|829.1|829.7|829.1|829.7|829.1|829.7|829.1|0
1645519680000|2022-02-22 08:48:00|829.6|829|829.7|829.1|829.7|829.1|829.6|829|0
1645519690000|2022-02-22 08:48:10|829.6|829|830|829.4|830|829.4|829.6|829|2
1645519710000|2022-02-22 08:48:30|829.8|829.2|829.8|829.2|829.8|829.2|829.8|829.2|0
1645519730000|2022-02-22 08:48:50|829.7|829.1|830|829.4|830|829.4|829.7|829.1|6
1645519740000|2022-02-22 08:49:00|830.2|829.6|830.2|829.6|830.2|829.6|830.2|829.6|3
1645519760000|2022-02-22 08:49:20|830.3|829.7|830.3|829.7|830.5|829.9|830.3|829.7|2
1645519770000|2022-02-22 08:49:30|830.5|829.9|830.3|829.7|830.5|829.9|830.3|829.7|0
1645519780000|2022-02-22 08:49:40|830.5|829.9|830.5|829.9|830.5|829.9|830.5|829.9|4
1645519800000|2022-02-22 08:50:00|830.6|830|830.7|830.1|830.7|830.1|830.6|830|3
1645519820000|2022-02-22 08:50:20|831|830.4|831|830.4|831|830.4|831|830.4|21
1645519830000|2022-02-22 08:50:30|||||||||5
1645519840000|2022-02-22 08:50:40|||||||||3
1645519930000|2022-02-22 08:52:10|830.6|830|830.5|829.9|830.6|830|830.3|829.7|1
1645519940000|2022-02-22 08:52:20|830.3|829.5|830.3|829.7|830.5|829.9|830.3|829.5|0
1645519950000|2022-02-22 08:52:30|830.5|829.5|830.2|829.6|830.5|829.7|830.2|829.5|0
1645519960000|2022-02-22 08:52:40|830.5|829.9|830.5|829.9|830.5|829.9|830.5|829.9|12
1645520000000|2022-02-22 08:53:20|830.7|830.1|830.5|829.9|830.8|830.1|830.5|829.8|0
1645520020000|2022-02-22 08:53:40||829.5||829.5||829.5||829.5|0
1645520030000|2022-02-22 08:53:50|830.3|829.7|830.5|829.5|830.5|829.7|830.3|829.5|0
1645520050000|2022-02-22 08:54:10|||||||||1
1645520070000|2022-02-22 08:54:30|830.3|829.9|830.3|829.7|830.3|829.9|830.3|829.5|2
1645520100000|2022-02-22 08:55:00|830.2|829.6|830.2|829.6|830.2|829.6|830.2|829.6|0
1645520110000|2022-02-22 08:55:10|830|829.4|829.7|829.1|830|829.4|829.5|828.9|5
1645520130000|2022-02-22 08:55:30|||||||||1
1645520140000|2022-02-22 08:55:40|829.5|828.9|829.5|828.9|829.8|828.9|829.5|828.7|0
1645520150000|2022-02-22 08:55:50|829.8|828.8|829.8|828.8|829.8|829|829.6|828.8|0
1645520160000|2022-02-22 08:56:00|||||||||1
1645520170000|2022-02-22 08:56:10|829.6|829|829.6|829|829.6|829|829.6|829|0
1645520180000|2022-02-22 08:56:20|829.5|828.9|829.5|828.5|829.6|829|829.3|828.5|0
1645520190000|2022-02-22 08:56:30|||||||||1
1645520200000|2022-02-22 08:56:40|829.3|828.7|829.5|828.9|829.5|828.9|829.3|828.7|8
1645520210000|2022-02-22 08:56:50|829.3|828.7|829.2|828.6|829.3|828.7|829.2|828.6|1
1645520230000|2022-02-22 08:57:10|829.5|828.5|829|828.4|829.5|828.6|829|828.3|0
1645520250000|2022-02-22 08:57:30|829.3|828.3|829|828.4|829.3|828.5|829|828.3|0
1645520280000|2022-02-22 08:58:00|829.2|828.2|829.3|828.3|829.3|828.3|829.2|828.2|0
1645520290000|2022-02-22 08:58:10|829.2|828.2|828.8|828.2|829.2|828.2|828.8|828.2|8
1645520300000|2022-02-22 08:58:20|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|0
1645520330000|2022-02-22 08:58:50|829|828.4|829|828.4|829|828.4|829|828.4|0
1645520340000|2022-02-22 08:59:00|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|0
1645520370000|2022-02-22 08:59:30|828.6|828|828.6|828|828.6|828|828.6|828|0
1645520390000|2022-02-22 08:59:50|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|1
1645520400000|2022-02-22 09:00:00|828.3|827.7|828.5|827.9|828.5|827.9|828.3|827.7|0
1645520410000|2022-02-22 09:00:10|828.3|827.7|828.3|827.7|828.3|827.7|828.2|827.6|2
1645520420000|2022-02-22 09:00:20|828.2|827.6|828.2|827.6|828.2|827.6|828.2|827.6|7
1645520430000|2022-02-22 09:00:30|828.5|827.9|828.2|827.6|828.5|827.9|828.2|827.6|2
1645520440000|2022-02-22 09:00:40|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|1
1645520460000|2022-02-22 09:01:00|828.3|827.7|828.2|827.6|828.3|827.7|828.2|827.6|5
1645520480000|2022-02-22 09:01:20|||||||||1
1645520500000|2022-02-22 09:01:40|828|827.4|827.7|827.1|828|827.4|827.7|827.1|5
1645520510000|2022-02-22 09:01:50|||||||||3
1645520520000|2022-02-22 09:02:00|||||||||3
1645520530000|2022-02-22 09:02:10|||||||||7
1645520550000|2022-02-22 09:02:30|||||||||2
1645520570000|2022-02-22 09:02:50|||||||||27
1645520580000|2022-02-22 09:03:00|827.2|826.6|827.2|826.6|827.2|826.6|827.2|826.6|1
1645520600000|2022-02-22 09:03:20|827.1|826.5|827|826.4|827.1|826.5|827|826.4|2
1645520610000|2022-02-22 09:03:30|827.1|826.5|826.8|826.2|827.1|826.5|826.8|826.2|1
1645520620000|2022-02-22 09:03:40|827|826.4|827|826.4|827|826.4|826.7|826.1|2
1645520630000|2022-02-22 09:03:50|826.8|826.2|827|826.4|827|826.4|826.8|826.2|0
1645520640000|2022-02-22 09:04:00|827.1|826.5|827.1|826.5|827.1|826.5|827.1|826.5|1
1645520650000|2022-02-22 09:04:10|827|826.4|827.1|826.5|827.2|826.6|827|826.4|0
1645520660000|2022-02-22 09:04:20|827.2|826.6|827.2|826.6|827.5|826.6|827.2|826.5|1
1645520680000|2022-02-22 09:04:40|827|826.4|827|826.4|827|826.4|827|826.4|6
1645520690000|2022-02-22 09:04:50|826.8|826.2|826.7|826.1|827|826.2|826.7|826|0
1645520700000|2022-02-22 09:05:00|826.8|826.2|826.8|826.2|827.3|826.5|826.8|826.2|0
1645520710000|2022-02-22 09:05:10|827|826.4|827.1|826.5|827.3|826.5|827|826.3|0
1645520720000|2022-02-22 09:05:20|827.3|826.3|827.1|826.5|827.3|826.5|827.1|826.3|0
1645520730000|2022-02-22 09:05:30|827|826.4|827.3|826.3|827.3|826.5|827|826.3|1
1645520740000|2022-02-22 09:05:40|827.1|826.5|827.3|826.3|827.3|826.5|827.1|826.3|0
1645520770000|2022-02-22 09:06:10|827.5|826.5|827.3|826.3|827.5|826.7|827.2|826.3|1
1645520780000|2022-02-22 09:06:20|827.2|826.6|827.5|826.5|827.5|826.6|827.2|826.5|0
1645520800000|2022-02-22 09:06:40||826.9||826.9||826.9||826.9|1
1645520810000|2022-02-22 09:06:50||826.5||826.5||826.9||826.5|0
1645520820000|2022-02-22 09:07:00||826.9||826.9||826.9||826.9|0
1645520840000|2022-02-22 09:07:20|827.7|827.1|828|827.4|828|827.4|827.7|827|1
1645520850000|2022-02-22 09:07:30|827.8|827.2|827.8|827.2|827.8|827.2|827.8|827.2|0
1645520870000|2022-02-22 09:07:50|||||||||2
1645520910000|2022-02-22 09:08:30|828|827.4|828|827.4|828|827.4|828|827.4|0
1645520940000|2022-02-22 09:09:00|827.8|827.2|827.6|827|827.8|827.2|827.6|827|1
1645520970000|2022-02-22 09:09:30|827.7|827.1|827.7|827.1|827.7|827.1|827.7|827.1|1
1645520980000|2022-02-22 09:09:40|827.8|827.2|827.8|827.2|827.8|827.2|827.8|827.2|0
1645521000000|2022-02-22 09:10:00|828|827.4|827.8|827.2|828|827.4|827.8|827.2|1
1645521010000|2022-02-22 09:10:10|828|827.4|828|827.4|828|827.4|828|827.4|1
1645521030000|2022-02-22 09:10:30|827.8|827.2|827.8|827.2|827.8|827.2|827.8|827.2|12
1645521040000|2022-02-22 09:10:40|827.7|827.1|827.6|827|827.7|827.1|827.6|827|0
1645521060000|2022-02-22 09:11:00|827.5|826.9|827.6|827|827.6|827|827.5|826.9|0
1645521100000|2022-02-22 09:11:40|||||||||1
1645521110000|2022-02-22 09:11:50|827.5|826.9|827.7|827.1|827.7|827.1|827.5|826.9|3
1645521120000|2022-02-22 09:12:00|827.8|827.2|827.7|827.1|827.8|827.2|827.7|827.1|0
1645521130000|2022-02-22 09:12:10|828|827.4|828|827.4|828|827.4|828|827.4|3
1645521160000|2022-02-22 09:12:40|827.9|826.9|827.7|827.1|828|827.2|827.7|826.9|1
1645521180000|2022-02-22 09:13:00|828|827|828|827|828|827|828|827|0
1645521190000|2022-02-22 09:13:10|827.8|827.2|827.8|827.2|827.8|827.2|827.8|827.2|0
1645521200000|2022-02-22 09:13:20|827.7|827.1|827.8|827.2|827.8|827.2|827.7|827.1|0
1645521230000|2022-02-22 09:13:50|828.1|827.5|828|827.4|828.1|827.5|828|827.4|6
1645521240000|2022-02-22 09:14:00|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|0
1645521260000|2022-02-22 09:14:20|828.2|827.6|828|827.4|828.2|827.6|828|827.4|0
1645521270000|2022-02-22 09:14:30|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|0
1645521280000|2022-02-22 09:14:40|||||||||3
1645521290000|2022-02-22 09:14:50|828.5|827.9|828.3|827.7|828.5|827.9|828.3|827.7|1
1645521320000|2022-02-22 09:15:20|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|3
1645521330000|2022-02-22 09:15:30|828.3|827.7|828.3|827.7|828.3|827.7|828.3|827.7|0
1645521340000|2022-02-22 09:15:40|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|0
1645521380000|2022-02-22 09:16:20|828.3|827.7|828.3|827.7|828.3|827.7|828.3|827.7|0
1645521390000|2022-02-22 09:16:30|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|0
1645521420000|2022-02-22 09:17:00|828.3|827.7|828.2|827.6|828.3|827.7|828.2|827.6|0
1645521450000|2022-02-22 09:17:30|828|827.4|828|827.4|828|827.4|828|827.4|0
1645521460000|2022-02-22 09:17:40|827.8|827|827.3|826.7|828|827.4|827.3|826.7|128
1645521470000|2022-02-22 09:17:50|||||||||3
1645521480000|2022-02-22 09:18:00|827.2|826.6|827.2|826.6|827.2|826.6|827.2|826.6|0
1645521500000|2022-02-22 09:18:20|827.3|826.7|827.5|826.9|827.5|826.9|827.3|826.7|0
1645521510000|2022-02-22 09:18:30|||||||||1
1645521540000|2022-02-22 09:19:00|827.7|827.1|827.7|827.1|827.7|827.1|827.7|827.1|2
1645521580000|2022-02-22 09:19:40|||||||||2
1645521590000|2022-02-22 09:19:50|827.8|827.2|828.1|827.5|828.3|827.5|827.8|827.2|2
1645521600000|2022-02-22 09:20:00|828.4|827.4|828.3|827.7|828.4|827.7|828.2|827.4|1
1645521610000|2022-02-22 09:20:10|828.2|827.6|828.2|827.6|828.2|827.6|828.2|827.6|3
1645521620000|2022-02-22 09:20:20|828|827.4|828|827.4|828.1|827.5|828|827.4|0
1645521630000|2022-02-22 09:20:30|827.8|827.2|827.7|827.1|827.8|827.2|827.7|827.1|0
1645521640000|2022-02-22 09:20:40|827.6|827|827.2|826.6|827.6|827|827.2|826.5|2
1645521660000|2022-02-22 09:21:00|827.1|826.5|827.1|826.5|827.1|826.5|827.1|826.5|0
1645521670000|2022-02-22 09:21:10|827.2|826.6|827.2|826.6|827.2|826.6|827.2|826.6|0
1645521680000|2022-02-22 09:21:20|827.3|826.7|827.2|826.6|827.5|826.7|827.2|826.5|4
1645521690000|2022-02-22 09:21:30|827.5|826.9|827.5|826.9|827.5|826.9|827.5|826.5|0
1645521720000|2022-02-22 09:22:00|827.8|826.8|827.7|827.1|827.8|827.1|827.7|826.8|0
1645521730000|2022-02-22 09:22:10|828|827|828.3|827.3|828.3|827.3|828|827|1
1645521740000|2022-02-22 09:22:20|828|827.4|828|827.4|828|827.4|828|827.4|0
1645521750000|2022-02-22 09:22:30|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|3
1645521760000|2022-02-22 09:22:40|828|827.4|828|827|828|827.4|828|827|1
1645521830000|2022-02-22 09:23:50|827.8|827.2|828|827|828|827.2|827.7|827|0
1645521870000|2022-02-22 09:24:30|827.7|827.1|827.7|827.1|827.7|827.1|827.7|827.1|0
1645521890000|2022-02-22 09:24:50|827.8|826.8|827.8|826.8|827.8|826.8|827.8|826.8|0
1645521910000|2022-02-22 09:25:10|827.7|827.1|827.7|827.1|827.7|827.1|827.7|827.1|0
1645521920000|2022-02-22 09:25:20|827.8|826.8|827.8|826.8|827.8|826.8|827.8|826.8|0
1645521930000|2022-02-22 09:25:30|827.6|827|827.6|827|827.6|827|827.6|827|0
1645521940000|2022-02-22 09:25:40|827.3|826.7|827.3|826.7|827.3|826.7|827.3|826.7|0
1645521950000|2022-02-22 09:25:50|827.5|826.9|827.6|827|827.6|827|827.5|826.9|2
1645521970000|2022-02-22 09:26:10|827.8|826.8|827.6|827|827.8|827|827.6|826.8|0
1645522010000|2022-02-22 09:26:50|827.5|826.5|827.5|826.5|827.5|826.5|827.5|826.5|0
1645522020000|2022-02-22 09:27:00|827.8|826.8|827.8|827.2|828|827.2|827.8|826.8|0
1645522030000|2022-02-22 09:27:10|828|827.4|828.2|827.6|828.2|827.6|828|827.4|3
1645522040000|2022-02-22 09:27:20|828.3|827.7|828.3|827.7|828.3|827.7|828.3|827.7|0
1645522050000|2022-02-22 09:27:30|828.2|827.6|828.3|827.7|828.3|827.7|828.2|827.6|0
1645522060000|2022-02-22 09:27:40|828.2|827.6|828.3|827.7|828.3|827.7|828.2|827.6|0
1645522080000|2022-02-22 09:28:00|828.2|827.6|828.2|827.6|828.2|827.6|828.2|827.6|0
1645522100000|2022-02-22 09:28:20|828.3|827.7|828.1|827.5|828.3|827.7|828|827.4|15
1645522110000|2022-02-22 09:28:30|828.5|827.9|828.3|827.3|828.5|827.9|828.3|827.3|2
1645522160000|2022-02-22 09:29:20|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|0
1645522170000|2022-02-22 09:29:30|828.3|827.3|828|827|828.3|827.5|827.7|827|0
1645522180000|2022-02-22 09:29:40|827.8|827.2|827.8|826.8|828|827.2|827.7|826.8|0
1645522190000|2022-02-22 09:29:50|827.7|827.1|827.7|827.1|827.7|827.1|827.7|827.1|0
1645522200000|2022-02-22 09:30:00|827.8|826.8|827.7|827.1|827.8|827.1|827.7|826.8|0
1645522210000|2022-02-22 09:30:10|828|827|828|827|828|827|828|827|0
1645522220000|2022-02-22 09:30:20|828.3|827.4|828.3|827.3|828.3|827.4|828.3|827.3|0
1645522230000|2022-02-22 09:30:30|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|0
1645522240000|2022-02-22 09:30:40|828.3|827.3|828.3|827.3|828.3|827.3|828.3|827.3|0
1645522250000|2022-02-22 09:30:50|828.1|827.5|828.2|827.6|828.2|827.6|828.1|827.5|0
1645522280000|2022-02-22 09:31:20|828.3|827.7|828.3|827.7|828.3|827.7|828.3|827.7|0
1645522310000|2022-02-22 09:31:50|828.2|827.6|828.1|827.5|828.2|827.6|828.1|827.5|0
1645522320000|2022-02-22 09:32:00|828.3|827.3|828.3|827.3|828.3|827.3|828.3|827.3|0
1645522330000|2022-02-22 09:32:10|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|0
1645522380000|2022-02-22 09:33:00|828.2|827.6|828.3|827.7|828.3|827.7|828.2|827.6|0
1645522390000|2022-02-22 09:33:10|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|0
1645522400000|2022-02-22 09:33:20|828.3|827.7|828.3|827.7|828.3|827.7|828.3|827.7|2
1645522450000|2022-02-22 09:34:10|828.5|827.9|828.3|827.7|828.5|827.9|828.3|827.7|0
1645522470000|2022-02-22 09:34:30|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|0
1645522520000|2022-02-22 09:35:20|||||||||1
1645522530000|2022-02-22 09:35:30|828.8|828.2|829.8|829.2|830|829.4|828.8|828.2|15
1645522540000|2022-02-22 09:35:40|829.7|829.1|829.8|829.2|829.8|829.2|829.7|829.1|3
1645522550000|2022-02-22 09:35:50|829.7|829.1|829.6|829|829.7|829.1|829.6|829|1
1645522590000|2022-02-22 09:36:30|829.5|828.9|829.5|828.5|829.5|828.9|829.5|828.5|0
1645522610000|2022-02-22 09:36:50|829.2|828.6|829.2|828.6|829.5|828.7|829.2|828.5|0
1645522620000|2022-02-22 09:37:00|829.3|828.7|829.3|828.7|829.5|828.9|829.3|828.5|0
1645522630000|2022-02-22 09:37:10|829.5|828.5|829.5|828.5|829.5|828.5|829.5|828.5|0
1645522640000|2022-02-22 09:37:20|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|0
1645522650000|2022-02-22 09:37:30|829.5|828.5|829.5|828.5|829.5|828.5|829.5|828.5|0
1645522660000|2022-02-22 09:37:40|829.3|828.3|829.1|828.5|829.3|828.5|829|828.3|0
1645522680000|2022-02-22 09:38:00|829.3|828.3|829.3|828.3|829.3|828.5|829.1|828.3|0
1645522690000|2022-02-22 09:38:10|829.1|828.5|829.1|828.5|829.1|828.5|829.1|828.5|0
1645522700000|2022-02-22 09:38:20|829.3|828.3|829.1|828.5|829.3|828.5|829.1|828.3|0
1645522720000|2022-02-22 09:38:40|829.3|828.3|829.3|828.3|829.3|828.3|829.3|828.3|0
1645522740000|2022-02-22 09:39:00|828.8|828.2|828.3|827.7|828.8|828.2|828.3|827.7|0
1645522750000|2022-02-22 09:39:10|828.5|827.9|828.5|827.9|828.5|827.9|828.3|827.7|0
1645522760000|2022-02-22 09:39:20|829|828|829.3|828.3|829.3|828.3|829|828|2
1645522780000|2022-02-22 09:39:40|829.1|828.5|828.2|827.6|829.1|828.5|828.2|827.5|8
1645522790000|2022-02-22 09:39:50|827.7|827.1|828.3|827.3|828.3|827.3|827.7|827.1|2
1645522800000|2022-02-22 09:40:00|828.2|827.6|828.2|827.6|828.3|827.6|828.1|827.3|2
1645522810000|2022-02-22 09:40:10|828.5|827.5|828.2|827.6|828.5|827.6|828|827.4|0
1645522850000|2022-02-22 09:40:50|828.3|827.7|828.8|827.8|828.8|828|828.3|827.7|3
1645522860000|2022-02-22 09:41:00|828.7|827.7|828.5|827.9|828.7|827.9|828.5|827.7|0
1645522880000|2022-02-22 09:41:20|828.7|828.1|829|828|829|828.1|828.7|828|0
1645522890000|2022-02-22 09:41:30|829.1|828.4|829|828.4|829.1|828.5|829|828.4|0
1645522900000|2022-02-22 09:41:40|829.1|828.5|829.1|828.5|829.1|828.5|829.1|828.5|0
1645522910000|2022-02-22 09:41:50|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|0
1645522920000|2022-02-22 09:42:00|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|0
1645522930000|2022-02-22 09:42:10|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|0
1645522950000|2022-02-22 09:42:30|||||||||21
1645522970000|2022-02-22 09:42:50|829.1|828.5|829.3|828.3|829.3|828.5|828.8|828|0
1645522990000|2022-02-22 09:43:10|829.1|828.5|829.3|828.7|829.3|828.7|829.1|828.5|0
1645523000000|2022-02-22 09:43:20|829.5|828.9|829.2|828.2|829.5|828.9|829.2|828.2|0
1645523030000|2022-02-22 09:43:50|829|828.4|829.1|828.5|829.1|828.5|829|828.4|0
1645523070000|2022-02-22 09:44:30|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|0
1645523080000|2022-02-22 09:44:40|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|1
1645523100000|2022-02-22 09:45:00|829.7|829.1|829.8|828.8|830|829.4|829.7|828.8|7
1645523110000|2022-02-22 09:45:10|829.6|829|830|829|830|829.2|829.5|828.8|0
1645523120000|2022-02-22 09:45:20|829.8|829.2|830|829|830|829.2|829.8|829|0
1645523130000|2022-02-22 09:45:30|829.8|829.2|829.8|829.2|829.8|829.2|829.8|829.2|0
1645523140000|2022-02-22 09:45:40|829.6|829|829.1|828.5|829.6|829|829.1|828.5|1
1645523150000|2022-02-22 09:45:50|829|828.4|829.3|828.3|829.3|828.4|828.2|827.6|20
1645523160000|2022-02-22 09:46:00|829.1|828.5|829.7|829.1|829.8|829.1|829.1|828.5|2
1645523170000|2022-02-22 09:46:10|829.5|828.5|829.5|828.5|829.7|829.1|829.3|828.5|7
1645523180000|2022-02-22 09:46:20|829.8|828.8|829.5|828.5|829.8|828.8|829.5|828.5|9
1645523190000|2022-02-22 09:46:30|829.3|828.7|829.5|828.5|829.5|828.7|829.3|828.5|0
1645523210000|2022-02-22 09:46:50|829.8|828.8|829.8|828.8|829.8|828.8|829.8|828.8|0
1645523220000|2022-02-22 09:47:00|829.5|828.9|829.8|829.2|829.8|829.2|829.5|828.8|16
1645523240000|2022-02-22 09:47:20||828.8||828.8||828.8||828.8|3
1645523250000|2022-02-22 09:47:30|830|829|830|829|830|829.2|829.8|829|0
1645523270000|2022-02-22 09:47:50|829.8|829.4|829.8|829.2|829.8|829.4|829.8|829.2|0
1645523280000|2022-02-22 09:48:00|830.2|829.6|830.5|829.9|830.5|829.9|830.2|829.3|43
1645523290000|2022-02-22 09:48:10|830.3|829.7|830.5|829.9|830.5|829.9|830.3|829.7|4
1645523310000|2022-02-22 09:48:30|830.3|829.7|830.3|829.7|830.3|829.7|830.3|829.7|0
1645523330000|2022-02-22 09:48:50|830.5|829.9|830.5|829.9|830.5|829.9|830.5|829.9|0
1645523340000|2022-02-22 09:49:00|||||||||50
1645523370000|2022-02-22 09:49:30|||||||||7
1645523380000|2022-02-22 09:49:40|830.3|829.7|830.3|829.7|830.3|829.7|830.3|829.7|0
1645523390000|2022-02-22 09:49:50|||||||||3
1645523400000|2022-02-22 09:50:00|830.5|829.9|831|830.4|831|830.4|830.2|829.6|15
1645523410000|2022-02-22 09:50:10|830.8|830.2|831|830.4|831|830.4|830.7|830|16
1645523420000|2022-02-22 09:50:20|831.1|830.5|831.2|830.6|831.2|830.6|831.1|830.5|0
1645523430000|2022-02-22 09:50:30|831.5|830.9|831.3|830.7|831.5|830.9|831.3|830.7|4
1645523440000|2022-02-22 09:50:40|831.5|830.9|831.6|831|831.6|831|831.5|830.9|8
1645523450000|2022-02-22 09:50:50|831.5|830.9|831.5|830.9|831.5|830.9|831.5|830.9|1
1645523460000|2022-02-22 09:51:00|831.3|830.7|831.3|830.7|831.3|830.7|831.3|830.7|7
1645523470000|2022-02-22 09:51:10|831.5|830.9|831.1|830.5|831.5|830.9|831.1|830.5|9
1645523480000|2022-02-22 09:51:20|831.2|830.6|831.6|831|831.6|831|831.2|830.4|0
1645523500000|2022-02-22 09:51:40|831.3|830.7|831.3|830.7|831.5|830.9|831.3|830.5|0
1645523510000|2022-02-22 09:51:50|831.5|830.9|831.6|831|831.6|831|831.5|830.9|1
1645523520000|2022-02-22 09:52:00|831.7|831.1|831.5|830.9|831.7|831.1|831.3|830.7|0
1645523530000|2022-02-22 09:52:10|831.6|831|831.5|830.9|831.6|831|831.5|830.9|0
1645523540000|2022-02-22 09:52:20|831.3|830.7|831.3|830.7|831.3|830.7|831.3|830.7|0
1645523550000|2022-02-22 09:52:30|831.1|830.5|831.2|830.6|831.3|830.7|831.1|830.5|0
1645523570000|2022-02-22 09:52:50|831.1|830.5|831.1|830.5|831.1|830.5|831|830.4|0
1645523610000|2022-02-22 09:53:30|830.8|830.2|830.6|830|830.8|830.2|830.5|829.9|7
1645523620000|2022-02-22 09:53:40|830.3|829.7|830.3|829.7|830.3|829.7|830.3|829.7|0
1645523630000|2022-02-22 09:53:50|830.2|829.6|830.2|829.6|830.2|829.6|830.2|829.6|0
1645523640000|2022-02-22 09:54:00|830.5|829.9|830.5|829.5|830.5|829.9|830.3|829.5|12
1645523660000|2022-02-22 09:54:20|830.2|829.6|830.1|829.5|830.2|829.6|830.1|829.5|0
1645523670000|2022-02-22 09:54:30|830|829.4|829.8|829.2|830|829.4|829.8|829.2|7
1645523690000|2022-02-22 09:54:50|829.6|829|829.7|829.1|829.7|829.1|829.6|829|1
1645523700000|2022-02-22 09:55:00|829.8|829.2|829.5|828.9|829.8|829.2|829.3|828.7|0
1645523710000|2022-02-22 09:55:10|829.3|828.7|829.1|828.5|829.3|828.7|829|828.4|13
1645523720000|2022-02-22 09:55:20|829.5|828.3|829.2|828.6|829.5|828.6|829.2|828.3|3
1645523730000|2022-02-22 09:55:30|829.3|828.3|828.8|827.8|829.3|828.6|828.5|827.8|5
1645523740000|2022-02-22 09:55:40|828.5|827.5|828.5|827.9|828.5|827.9|828.5|827.5|1
1645523750000|2022-02-22 09:55:50||827.5||827.5||827.9||827.5|1
1645523760000|2022-02-22 09:56:00|827.8|827.2|827.8|827.2|828.3|827.5|827.8|827.2|4
1645523770000|2022-02-22 09:56:10|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|0
1645523780000|2022-02-22 09:56:20|828.3|827.3|828.3|827.3|828.3|827.5|828.1|827.3|1
1645523790000|2022-02-22 09:56:30|828.1|827.5|828.2|827.6|828.3|827.7|828|827.3|0
1645523800000|2022-02-22 09:56:40|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|0
1645523810000|2022-02-22 09:56:50|827.8|827.2|827.3|826.7|828|827.2|827.3|826.7|6
1645523820000|2022-02-22 09:57:00|827.5|826.9|828.3|827.7|828.3|827.7|827.5|826.9|33
1645523830000|2022-02-22 09:57:10|828.2|827.6|828.5|827.9|828.5|827.9|828.2|827.6|0
1645523840000|2022-02-22 09:57:20|828.3|827.7|828.3|827.7|828.3|827.7|828.2|827.6|0
1645523850000|2022-02-22 09:57:30|828.5|827.9|828.3|827.7|828.5|827.9|828.3|827.7|4
1645523860000|2022-02-22 09:57:40|828.2|827.6|828.5|827.9|828.5|827.9|828.2|827.6|2
1645523870000|2022-02-22 09:57:50|828.7|828.1|828.5|827.9|828.7|828.1|828.3|827.7|1
1645523880000|2022-02-22 09:58:00|828.6|828|828.7|828.1|828.8|828.2|828.6|827.8|44
1645523890000|2022-02-22 09:58:10|828.5|827.9|828.5|827.9|828.5|827.9|828.3|827.5|6
1645523900000|2022-02-22 09:58:20|828.7|827.7|828.3|827.7|828.7|827.9|828.2|827.5|0
1645523910000|2022-02-22 09:58:30|828.2|827.6|828.3|827.7|828.5|827.9|827.8|827.2|0
1645523920000|2022-02-22 09:58:40|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|0
1645523950000|2022-02-22 09:59:10|||||||||5
1645523960000|2022-02-22 09:59:20|||||||||2
1645523970000|2022-02-22 09:59:30|||||||||10
1645524000000|2022-02-22 10:00:00|828.1|827.5|828.3|827.7|828.5|827.9|828.1|827.5|17
1645524010000|2022-02-22 10:00:10|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|1
1645524040000|2022-02-22 10:00:40|||||||||3
1645524070000|2022-02-22 10:01:10|829.1|828.5|829.5|828.9|829.5|828.9|829.1|828.5|4
1645524080000|2022-02-22 10:01:20|829.6|829|829.6|829|829.6|829|829.6|829|0
1645524090000|2022-02-22 10:01:30|829.7|829.1|829.7|829.1|829.7|829.1|829.6|829|0
1645524100000|2022-02-22 10:01:40|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|0
1645524110000|2022-02-22 10:01:50|829.6|829|829.7|829.1|829.7|829.1|829.6|829|5
1645524120000|2022-02-22 10:02:00|829.6|829|829.5|828.9|829.6|829|829.5|828.9|0
1645524130000|2022-02-22 10:02:10|829.7|829.1|829.7|829.1|829.7|829.1|829.7|829.1|0
1645524170000|2022-02-22 10:02:50|829.5|828.9|829.7|829.1|829.8|829.1|829.3|828.5|2
1645524180000|2022-02-22 10:03:00|829.8|829.2|830|829.4|830|829.4|829.8|829.2|0
1645524190000|2022-02-22 10:03:10|829.8|829.2|829.7|829.1|829.8|829.2|829.6|828.8|1335
1645524200000|2022-02-22 10:03:20|||||||||1
1645524210000|2022-02-22 10:03:30|829.8|828.8|829.7|829.1|829.8|829.1|829.6|828.8|1078
1645524220000|2022-02-22 10:03:40|829.8|828.8|829.5|828.9|829.8|829|829.5|828.8|1
1645524230000|2022-02-22 10:03:50|829.7|829.1|829.7|829.1|829.7|829.1|829.7|829.1|1
1645524240000|2022-02-22 10:04:00|829.8|828.8|829.6|829|829.8|829.1|829.5|828.8|3
1645524250000|2022-02-22 10:04:10|829.8|828.8|829.7|829.1|829.8|829.1|829.6|828.8|3
1645524260000|2022-02-22 10:04:20|829.6|829|829.6|829|829.6|829|829.5|828.9|5
1645524270000|2022-02-22 10:04:30|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|1
1645524290000|2022-02-22 10:04:50|829.3|828.3|829.3|828.3|829.3|828.3|829.3|828.3|2
1645524300000|2022-02-22 10:05:00|829.1|828.5|829.1|828.5|829.2|828.6|828.8|828|0
1645524310000|2022-02-22 10:05:10|829.2|828.6|829|828.4|829.2|828.6|828.8|828.2|1
1645524320000|2022-02-22 10:05:20|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|2
1645524350000|2022-02-22 10:05:50|829.5|828.5|829.5|828.9|829.5|828.9|829.5|828.5|0
1645524360000|2022-02-22 10:06:00|830|829|829.7|829.1|830|829.1|829.7|829|3
1645524380000|2022-02-22 10:06:20|829.8|829.2|829.8|829.2|830.2|829.4|829.8|829.2|0
1645524390000|2022-02-22 10:06:30|830|829.4|830|829.4|830|829.4|829.7|829.1|1
1645524400000|2022-02-22 10:06:40|830.1|829.5|830.1|829.5|830.3|829.5|830.1|829.3|3
1645524410000|2022-02-22 10:06:50|830.2|829.6|830.2|829.6|830.2|829.6|830.2|829.6|0
1645524420000|2022-02-22 10:07:00|830.3|829.7|830.5|829.9|830.5|829.9|830.2|829.6|0
1645524490000|2022-02-22 10:08:10|830.7|830.1|830.8|830.2|831|830.2|830.7|830|1
1645524500000|2022-02-22 10:08:20|831|830.4|831|830.4|831|830.4|831|830.4|0
1645524510000|2022-02-22 10:08:30|831.1|830.5|831.2|830.6|831.2|830.6|831|830.4|5
1645524520000|2022-02-22 10:08:40|831.1|830.5|831.2|830.6|831.2|830.6|831.1|830.5|0
1645524540000|2022-02-22 10:09:00|830.8|830.2|831|830.4|831|830.4|830.7|830|1
1645524570000|2022-02-22 10:09:30|830.8|830|830.6|830|830.8|830.2|830.5|829.9|0
1645524580000|2022-02-22 10:09:40|830.7|830.1|830.7|830.1|830.7|830.1|830.7|830.1|0
1645524590000|2022-02-22 10:09:50|830.8|830.2|830.7|830.1|830.8|830.2|830.7|830.1|0
1645524600000|2022-02-22 10:10:00|830.8|830.2|830.7|830.1|830.8|830.2|830.7|830.1|0
1645524610000|2022-02-22 10:10:10|830.8|830.2|830.8|830.2|830.8|830.2|830.7|830.1|0
1645524620000|2022-02-22 10:10:20|831|830.4|830.8|830.2|831|830.4|830.7|830.1|0
1645524630000|2022-02-22 10:10:30|830.7|830.1|830.7|830.1|830.7|830.1|830.6|830|0
1645524650000|2022-02-22 10:10:50|830.6|830|830.6|830|830.6|830|830.6|830|0
1645524660000|2022-02-22 10:11:00|830.7|830.1|830.7|830.1|830.7|830.1|830.7|830.1|0
1645524690000|2022-02-22 10:11:30|830.8|829.8|830.7|830.1|830.8|830.1|830.6|829.8|0
1645524700000|2022-02-22 10:11:40|||||||||2
1645524710000|2022-02-22 10:11:50|830.8|830.2|831|830.4|831|830.4|830.8|830.2|0
1645524720000|2022-02-22 10:12:00|831.1|830.5|831.1|830.5|831.1|830.5|831.1|830.5|0
1645524730000|2022-02-22 10:12:10|831|830.4|831.2|830.6|831.2|830.6|831|830.4|0
1645524740000|2022-02-22 10:12:20|831.1|830.5|831|830.4|831.1|830.5|831|830.4|0
1645524750000|2022-02-22 10:12:30|831.1|830.5|831.1|830.5|831.1|830.5|831.1|830.5|0
1645524760000|2022-02-22 10:12:40|831|830.4|831|830.4|831|830.4|831|830.4|0
1645524770000|2022-02-22 10:12:50|830.7|830.1|830.3|829.7|831.2|830.4|830.3|829.7|3
1645524780000|2022-02-22 10:13:00|830.5|829.9|830.3|829.7|830.5|829.9|830.3|829.7|19
1645524790000|2022-02-22 10:13:10|830.5|829.9|830.3|829.7|830.5|829.9|830.3|829.7|0
1645524810000|2022-02-22 10:13:30|830.5|829.9|830.6|830|830.6|830|830.5|829.9|4
1645524820000|2022-02-22 10:13:40|830.7|830.1|830|829.4|830.8|830.1|829.7|829.1|37
1645524830000|2022-02-22 10:13:50|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|42
1645524840000|2022-02-22 10:14:00|||||||||9
1645524850000|2022-02-22 10:14:10|829.1|828.5|829.1|828.5|829.1|828.5|829|828.4|3
1645524860000|2022-02-22 10:14:20|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|4
1645524870000|2022-02-22 10:14:30|828.8|828.2|828.8|828.2|829|828.2|828.8|828|0
1645524880000|2022-02-22 10:14:40|828.7|828.1|828.8|828.2|828.8|828.2|828.7|828.1|1
1645524890000|2022-02-22 10:14:50|828.5|827.9|828.5|827.9|828.6|828|828.5|827.9|0
1645524900000|2022-02-22 10:15:00|828.6|828|828.6|828|828.6|828|828.6|828|0
1645524920000|2022-02-22 10:15:20|829.1|828.5|829.1|828.5|829.3|828.5|829.1|828.3|8
1645524940000|2022-02-22 10:15:40|828.8|828.2|828.7|828.1|828.8|828.2|828.7|828.1|1
1645524950000|2022-02-22 10:15:50|828.8|828.2|828.8|828.2|828.8|828.2|828.8|828.2|0
1645524960000|2022-02-22 10:16:00|829|828.4|829|828.4|829|828.4|829|828.4|0
1645524970000|2022-02-22 10:16:10|828.8|828.2|828.8|828.2|829|828.4|828.8|828.2|1
1645524980000|2022-02-22 10:16:20|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|0
1645524990000|2022-02-22 10:16:30|828.6|828|828.7|828.1|828.8|828.2|828.6|828|25
1645525000000|2022-02-22 10:16:40|828.6|828|828.6|828|828.6|828|828.6|828|0
1645525020000|2022-02-22 10:17:00|828.8|828.2|828.8|828.2|828.8|828.2|828.8|828.2|1
1645525030000|2022-02-22 10:17:10|828.7|828.1|828.6|828|828.7|828.1|828.6|828|0
1645525040000|2022-02-22 10:17:20|828.7|828.1|829|828.4|829|828.4|828.7|828.1|3
1645525090000|2022-02-22 10:18:10|828.8|828.2|828.8|828.2|828.8|828.2|828.8|828.2|0
1645525110000|2022-02-22 10:18:30|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|0
1645525130000|2022-02-22 10:18:50|828.8|828.2|828.8|828.2|829|828.2|828.8|828|3
1645525150000|2022-02-22 10:19:10|828.3|827.7|828.2|827.6|828.3|827.7|828|827.4|6
1645525160000|2022-02-22 10:19:20|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|0
1645525170000|2022-02-22 10:19:30|828.2|827.6|828.2|827.6|828.5|827.9|828.2|827.6|4
1645525180000|2022-02-22 10:19:40|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|507
1645525190000|2022-02-22 10:19:50|828.2|827.6|828.1|827.5|828.2|827.6|828.1|827.5|3
1645525200000|2022-02-22 10:20:00|828.5||828.5||828.5||828.5||0
1645525210000|2022-02-22 10:20:10|828.3|827.7|828.3|827.7|828.3|827.7|828.3|827.7|0
1645525240000|2022-02-22 10:20:40|828.6|828|828.5|827.5|828.6|828|828.3|827.5|3
1645525250000|2022-02-22 10:20:50|828.3|827.7|828.3|827.7|828.3|827.7|828.3|827.7|0
1645525260000|2022-02-22 10:21:00|828.2|827.6|828.1|827.5|828.2|827.6|828.1|827.5|0
1645525310000|2022-02-22 10:21:50|828|827.4|827.3|826.7|828|827.4|827.3|826.7|1
1645525320000|2022-02-22 10:22:00|827.5|826.9|827.3|826.7|827.5|826.9|827.2|826.6|0
1645525330000|2022-02-22 10:22:10|826.5|825.9|826.5|825.9|827|826.2|826.5|825.5|9
1645525340000|2022-02-22 10:22:20|826.3|825.7|826.6|826|826.6|826|826.3|825.7|1
1645525350000|2022-02-22 10:22:30|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|7
1645525360000|2022-02-22 10:22:40|826.6|826|826.5|825.9|826.6|826|826.5|825.9|1
1645525370000|2022-02-22 10:22:50|826.6|826|826.7|826.1|826.7|826.1|826.6|826|3
1645525380000|2022-02-22 10:23:00|826.5|825.9|826.5|825.9|826.5|825.9|826.5|825.9|10
1645525390000|2022-02-22 10:23:10|||||||||1
1645525410000|2022-02-22 10:23:30|826.7|826.1|827|826|827|826.1|826.7|826|2
1645525420000|2022-02-22 10:23:40||826.4||826.4||826.4||826.4|0
1645525450000|2022-02-22 10:24:10|827.1|826.5|827.2|826.6|827.3|826.6|827.1|826.3|0
1645525460000|2022-02-22 10:24:20|827.5|826.5|826.7|826.1|827.5|826.9|826.7|826.1|1
1645525470000|2022-02-22 10:24:30|826.6|826|826.8|826.2|826.8|826.2|826.5|825.8|0
1645525500000|2022-02-22 10:25:00|827|826.4|827|826.4|827|826.4|827|826.4|0
1645525510000|2022-02-22 10:25:10|827.2|826.6|827|826.4|827.2|826.6|827|826.4|6
1645525540000|2022-02-22 10:25:40|827.5|826.9|827.5|826.9|827.6|827|827.5|826.9|0
1645525550000|2022-02-22 10:25:50|827.2|826.6|827.3|826.3|827.4|826.6|827.1|826.3|17
1645525560000|2022-02-22 10:26:00|827.1|826.5|827.1|826.5|827.3|826.6|827.1|826.3|0
1645525570000|2022-02-22 10:26:10|827|826.4|827.3|826.3|827.3|826.4|827|826.3|0
1645525580000|2022-02-22 10:26:20|827.1|826.5|826.7|826.1|827.3|826.5|826.7|826.1|1
1645525590000|2022-02-22 10:26:30|827|826|826.8|826.2|827|826.2|826.8|826|4
1645525600000|2022-02-22 10:26:40|827|826|826.8|826.2|827|826.2|826.8|826|3
1645525610000|2022-02-22 10:26:50|826.7|826.1|827.1|826.5|827.3|826.5|826.7|826.1|2
1645525620000|2022-02-22 10:27:00|827|826.4|826.8|825.8|827.3|826.5|826.8|825.8|5
1645525630000|2022-02-22 10:27:10|826.6|826|826.8|825.8|826.8|826|826.6|825.8|2
1645525640000|2022-02-22 10:27:20|826.6|826|826.8|825.8|826.8|826|826.6|825.8|1
1645525650000|2022-02-22 10:27:30|826.6|826|826.7|826.1|826.7|826.1|826.6|826|0
1645525660000|2022-02-22 10:27:40|827|826.4|827|826.4|827|826.4|827|826.4|1
1645525670000|2022-02-22 10:27:50|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|1
1645525680000|2022-02-22 10:28:00|827.1|826.5|827|826.4|827.3|826.6|827|826.3|0
1645525700000|2022-02-22 10:28:20|827.3|826.3|827.3|826.3|827.3|826.4|827|826.3|0
1645525720000|2022-02-22 10:28:40|827.2|826.6|827.2|826.6|827.2|826.6|827.2|826.6|0
1645525740000|2022-02-22 10:29:00|827.3|826.7|827.8|826.8|827.8|827|827|826.4|4
1645525750000|2022-02-22 10:29:10|827.6|827|827.8|827.2|827.8|827.2|827.6|827|0
1645525760000|2022-02-22 10:29:20|||||||||32
1645525770000|2022-02-22 10:29:30|828|827.4|828|827.4|828|827.4|827.8|827.2|3
1645525780000|2022-02-22 10:29:40|827.8|827.2|827.6|827|827.8|827.2|827.5|826.9|1
1645525790000|2022-02-22 10:29:50|827.5|826.9|827.5|826.9|827.5|826.9|827.3|826.7|1
1645525800000|2022-02-22 10:30:00|||||||||1
1645525810000|2022-02-22 10:30:10|||||||||2
1645525820000|2022-02-22 10:30:20|827.2|826.6|827.3|826.7|827.3|826.7|827.1|826.3|7
1645525830000|2022-02-22 10:30:30|827.2|826.6|826.2|825.6|827.3|826.7|826|825.4|47
1645525840000|2022-02-22 10:30:40|826.1|825.5|826.1|825.5|826.1|825.5|826.1|825.5|3
1645525850000|2022-02-22 10:30:50|826|825.4|826.3|825.3|826.3|825.5|825.8|825.2|3
1645525860000|2022-02-22 10:31:00|826.2|825.6|826.2|825.6|826.3|825.6|826.1|825.3|0
1645525880000|2022-02-22 10:31:20|826|825.4|826.2|825.6|826.2|825.6|825.7|825.1|3
1645525900000|2022-02-22 10:31:40|||||||||2
1645525910000|2022-02-22 10:31:50|826.1|825.5|826|825.4|826.1|825.5|825.8|825.2|0
1645525920000|2022-02-22 10:32:00|826.1|825.5|826.1|825.5|826.1|825.5|826|825.4|0
1645525930000|2022-02-22 10:32:10|826.2|825.6|826|825.4|826.2|825.6|826|825.4|0
1645525940000|2022-02-22 10:32:20|826.1|825.5|824.7|824.1|826.2|825.6|824.5|823.9|31
1645525950000|2022-02-22 10:32:30|824.6|824|825.1|824.5|825.3|824.6|824.6|824|27
1645525960000|2022-02-22 10:32:40|824.8|824.2|825|824.4|825|824.4|824.8|824.2|3
1645525970000|2022-02-22 10:32:50|824.8|824.2|824.8|824.2|825|824.4|824.7|824.1|2
1645525980000|2022-02-22 10:33:00|825.1|824.5|825.6|825|825.6|825|825.1|824.5|0
1645525990000|2022-02-22 10:33:10|825.7|825.1|825.8|825.2|826.1|825.5|825.7|825|3
1645526000000|2022-02-22 10:33:20|||||||||1
1645526010000|2022-02-22 10:33:30|826.1|825.5|826.1|825.5|826.1|825.5|826.1|825.5|0
1645526020000|2022-02-22 10:33:40|826.2|825.6|826.1|825.5|826.2|825.6|826.1|825.5|1
1645526030000|2022-02-22 10:33:50|826|825.4|826|825.4|826|825.4|826|825.4|0
1645526050000|2022-02-22 10:34:10|826.2|825.6|826.3|825.7|826.5|825.9|826.2|825.6|0
1645526060000|2022-02-22 10:34:20|826.5|825.9|826.5|825.9|826.5|825.9|826.3|825.7|0
1645526070000|2022-02-22 10:34:30|||||||||1
1645526080000|2022-02-22 10:34:40|826.6|826|826.7|826.1|826.7|826.1|826.6|826|0
1645526100000|2022-02-22 10:35:00|||||||||2
1645526120000|2022-02-22 10:35:20|826.5|825.9|826.5|825.9|826.5|825.9|826.5|825.9|1
1645526130000|2022-02-22 10:35:30|826.6|826|826.5|825.9|826.6|826|826.5|825.9|0
1645526140000|2022-02-22 10:35:40|826.6|826|826.8|826.2|827|826.2|826.6|826|0
1645526170000|2022-02-22 10:36:10|827.1|826.5|827.1|826.5|827.3|826.5|827.1|826.3|1
1645526180000|2022-02-22 10:36:20|827.2|826.6|827|826.4|827.2|826.6|827|826.4|1
1645526190000|2022-02-22 10:36:30|826.8|826|826.8|826.2|826.8|826.2|826.8|826|0
1645526200000|2022-02-22 10:36:40|827.1|826.5|827.1|826.5|827.1|826.5|827.1|826.5|0
1645526210000|2022-02-22 10:36:50|827.3|826.3|827.3|826.7|827.5|826.7|827.1|826.3|1
1645526220000|2022-02-22 10:37:00|827.5|826.9|827.3|826.7|827.5|826.9|827.2|826.6|2
1645526250000|2022-02-22 10:37:30|827.2|826.6|827.1|826.5|827.2|826.6|827.1|826.5|1
1645526270000|2022-02-22 10:37:50|826.8|826.2|826.7|826.1|826.8|826.2|826.7|826.1|0
1645526280000|2022-02-22 10:38:00|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|1
1645526290000|2022-02-22 10:38:10|||||||||1
1645526310000|2022-02-22 10:38:30|827|826.4|826.8|826.2|827|826.4|826.8|826.2|0
1645526330000|2022-02-22 10:38:50|826.7|826.1|826.5|825.9|826.7|826.1|826.5|825.9|0
1645526340000|2022-02-22 10:39:00|826.6|826|826|825.4|826.6|826|826|825.4|4
1645526350000|2022-02-22 10:39:10|825.7|825.1|825.8|825.2|826|825.4|825.7|825.1|1
1645526360000|2022-02-22 10:39:20|826|825.4|826|825.4|826|825.4|826|825.4|0
1645526370000|2022-02-22 10:39:30|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|0
1645526400000|2022-02-22 10:40:00|826|825.4|825.8|825.2|826|825.4|825.8|825.2|0
1645526410000|2022-02-22 10:40:10|825.7|825.1|825.1|824.5|825.7|825.1|825.1|824.5|1
1645526420000|2022-02-22 10:40:20|825.2|824.6|825.2|824.6|825.2|824.6|825.2|824.6|1
1645526430000|2022-02-22 10:40:30|825.1|824.5|825.1|824.5|825.1|824.5|825.1|824.5|1
1645526440000|2022-02-22 10:40:40|825.3|824.3|824.8|824.2|825.3|824.5|824.8|824.2|16
1645526450000|2022-02-22 10:40:50|824.7|824.1|825|824|825|824.2|824.5|823.9|5
1645526460000|2022-02-22 10:41:00|824.5|823.9|824.6|824|824.6|824|824.5|823.9|6
1645526480000|2022-02-22 10:41:20|824.5|823.9|824.5|823.9|824.5|823.9|824.5|823.9|14
1645526490000|2022-02-22 10:41:30|824.6|824|824.6|824|824.6|824|824.6|824|12
1645526500000|2022-02-22 10:41:40|824.5|823.9|824.5|823.9|824.6|824|824.5|823.9|0
1645526510000|2022-02-22 10:41:50|824.6|824|824.6|824|824.7|824.1|824.6|824|1
1645526520000|2022-02-22 10:42:00|824.5|823.9|824.6|824|824.6|824|824.3|823.7|2
1645526530000|2022-02-22 10:42:10|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|3
1645526540000|2022-02-22 10:42:20|825|824.4|825|824.4|825|824.4|825|824.4|0
1645526550000|2022-02-22 10:42:30|825.2|824.6|825.5|824.5|825.5|824.7|825.2|824.5|0
1645526560000|2022-02-22 10:42:40|825.2|824.6|825|824|825.2|824.6|824.7|824|1
1645526570000|2022-02-22 10:42:50|824.7|824.1|824.8|823.8|824.8|824.1|824.5|823.7|0
1645526580000|2022-02-22 10:43:00|824.6|824|825|824|825.1|824.5|824.6|824|0
1645526590000|2022-02-22 10:43:10|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|1
1645526600000|2022-02-22 10:43:20|825.3|824.7|825.5|824.5|825.5|824.7|825.3|824.5|2
1645526610000|2022-02-22 10:43:30|825.8|824.9|825.6|825|825.8|825.1|825.6|824.8|0
1645526620000|2022-02-22 10:43:40|825.7|825.1|825.8|825.2|825.8|825.2|825.7|825.1|1
1645526630000|2022-02-22 10:43:50|826|825|826.1|825.5|826.1|825.5|825.8|825|2
1645526640000|2022-02-22 10:44:00|826.2|825.6|826.1|825.5|826.5|825.9|826.1|825.3|1
1645526650000|2022-02-22 10:44:10|826|825.4|826|825.4|826|825.4|826|825.4|0
1645526670000|2022-02-22 10:44:30|826.2|825.6|826.5|825.9|826.5|825.9|826.2|825.5|0
1645526680000|2022-02-22 10:44:40|826.6|826|826.5|825.9|826.6|826|826.5|825.9|0
1645526710000|2022-02-22 10:45:10|826.6|826|826.8|825.8|826.8|826|826.5|825.8|0
1645526720000|2022-02-22 10:45:20|826.5|825.9|826.5|825.9|826.5|825.9|826.5|825.9|0
1645526740000|2022-02-22 10:45:40|826.2|825.6|826.2|825.6|826.2|825.6|826.2|825.6|1
1645526750000|2022-02-22 10:45:50|826.5|825.5|826.3|825.7|826.5|825.7|826.3|825.5|2
1645526760000|2022-02-22 10:46:00|826.5|825.9|825.7|825.1|826.5|825.9|825.7|825.1|0
1645526770000|2022-02-22 10:46:10|825.5|824.9|825.5|824.5|825.5|824.9|825.5|824.5|4
1645526780000|2022-02-22 10:46:20||824.9||824.5||824.9||824.5|0
1645526800000|2022-02-22 10:46:40|825.3|824.7|825.5|824.5|825.5|824.7|825.2|824.5|0
1645526810000|2022-02-22 10:46:50|825.3|824.7|825.5|824.9|825.5|824.9|825.3|824.7|0
1645526840000|2022-02-22 10:47:20|825.3|824.7|825.3|824.7|825.5|824.7|825.3|824.5|0
1645526850000|2022-02-22 10:47:30|825.5|824.5|825.5|824.5|825.5|824.5|825.5|824.5|0
1645526860000|2022-02-22 10:47:40|825.3|824.7|825.5|824.9|825.5|824.9|825.3|824.7|0
1645526880000|2022-02-22 10:48:00|825.2|824.6|825.5|824.5|825.5|824.6|825.2|824.5|4
1645526900000|2022-02-22 10:48:20|825.8|824.8|826|825|826|825.1|825.7|824.8|0
1645526910000|2022-02-22 10:48:30|825.7|825.1|825.6|825|825.7|825.1|825.5|824.9|0
1645526930000|2022-02-22 10:48:50|825.5|824.9|825.5|824.9|825.5|824.9|825.5|824.9|2
1645526940000|2022-02-22 10:49:00|||||||||1
1645526950000|2022-02-22 10:49:10|825.2|824.6|825.3|824.7|825.3|824.7|825.2|824.6|0
1645526960000|2022-02-22 10:49:20|825.2|824.6|825.3|824.7|825.3|824.7|825.2|824.6|0
1645526970000|2022-02-22 10:49:30|825.5|824.5|825.2|824.6|825.5|824.7|825.2|824.5|3
1645526980000|2022-02-22 10:49:40|825.5|824.9|825.8|825.2|825.8|825.2|825.5|824.9|1
1645526990000|2022-02-22 10:49:50|||||||||2
1645527000000|2022-02-22 10:50:00|825.3|824.7|825.2|824.6|825.3|824.7|825.2|824.6|38
1645527030000|2022-02-22 10:50:30|825.3|824.7|825.5|824.9|825.5|824.9|825.3|824.7|0
1645527050000|2022-02-22 10:50:50|825.6|825|825.5|824.9|825.7|825.1|825.5|824.9|5
1645527100000|2022-02-22 10:51:40|825.3|824.7|825.3|824.7|825.3|824.7|825.3|824.7|0
1645527110000|2022-02-22 10:51:50|825.2|824.6|825.2|824.6|825.2|824.6|825.2|824.6|1
1645527120000|2022-02-22 10:52:00|825.3|824.7|826|825.4|826|825.4|825.3|824.7|0
1645527130000|2022-02-22 10:52:10|826.1|825.5|826.1|825.5|826.1|825.5|826.1|825.5|1
1645527140000|2022-02-22 10:52:20|826.2|825.6|826|825.4|826.2|825.6|826|825.4|0
1645527150000|2022-02-22 10:52:30|826.1|825.5|826.1|825.5|826.1|825.5|826.1|825.5|0
1645527160000|2022-02-22 10:52:40|826|825.4|826|825.4|826|825.4|826|825.4|0
1645527170000|2022-02-22 10:52:50|825.7|825.1|825.6|825|825.7|825.1|825.5|824.9|0
1645527180000|2022-02-22 10:53:00|825.5|824.9|825.3|824.7|825.5|824.9|825.3|824.7|0
1645527190000|2022-02-22 10:53:10|||||||||1
1645527220000|2022-02-22 10:53:40|825.5|824.9|825.6|825|825.6|825|825.5|824.9|1
1645527260000|2022-02-22 10:54:20|825.3|824.7|825.2|824.6|825.3|824.7|825.2|824.6|2
1645527270000|2022-02-22 10:54:30|825.3|824.7|825.6|825|825.6|825|825.3|824.7|0
1645527290000|2022-02-22 10:54:50|825.3|824.7|825.3|824.7|825.3|824.7|825.3|824.7|0
1645527300000|2022-02-22 10:55:00|825.5|824.9|825.5|824.9|825.5|824.9|825.5|824.9|0
1645527360000|2022-02-22 10:56:00|825.6|825|825.6|825|825.6|825|825.6|825|0
1645527370000|2022-02-22 10:56:10|825.7|825.1|825.8|825.2|826|825.4|825.7|825.1|1
1645527380000|2022-02-22 10:56:20|826|825.4|826|825.4|826|825.4|826|825.4|2
1645527420000|2022-02-22 10:57:00|826.2|825.6|826.2|825.6|826.2|825.6|826.2|825.6|3
1645527430000|2022-02-22 10:57:10|826.1|825.5|826.1|825.5|826.1|825.5|826.1|825.5|1
1645527450000|2022-02-22 10:57:30|826.2|825.6|825.5|824.9|826.2|825.6|825.5|824.9|1
1645527460000|2022-02-22 10:57:40|825.6|825|825.6|825|825.6|825|825.6|825|1
1645527470000|2022-02-22 10:57:50|825.7|825.1|826|825.4|826|825.4|825.7|825.1|0
1645527480000|2022-02-22 10:58:00|826.1|825.5|826.2|825.6|826.2|825.6|826.1|825.5|1
1645527490000|2022-02-22 10:58:10|826.1|825.5|826|825.4|826.1|825.5|826|825.4|5
1645527500000|2022-02-22 10:58:20|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|0
1645527510000|2022-02-22 10:58:30|826|825.4|825.8|825.2|826.1|825.5|825.8|825.2|0
1645527530000|2022-02-22 10:58:50|825.2|824.6|825.2|824.6|825.2|824.6|825.2|824.6|1
1645527550000|2022-02-22 10:59:10|826|825.4|825.8|825.2|826|825.4|825.8|825|46
1645527560000|2022-02-22 10:59:20|826|825.4|826|825.4|826|825.4|826|825.4|0
1645527590000|2022-02-22 10:59:50|826.2|825.6|826.3|825.7|826.6|826|826.2|825.6|4
1645527600000|2022-02-22 11:00:00|826.6|826|826.3|825.7|826.8|826|826.3|825.7|0
1645527610000|2022-02-22 11:00:10|826.2|825.6|826.2|825.6|826.2|825.6|826.2|825.6|0
1645527630000|2022-02-22 11:00:30|826.3|825.7|826.3|825.7|826.3|825.7|826.3|825.7|0
1645527640000|2022-02-22 11:00:40|826.5|825.5|826.3|825.7|826.5|825.7|826.3|825.5|1
1645527650000|2022-02-22 11:00:50|826.5|825.5|826.5|825.5|826.5|825.7|826.3|825.5|0
1645527660000|2022-02-22 11:01:00|826.3|825.7|826.3|825.7|826.5|825.9|826.3|825.5|19
1645527680000|2022-02-22 11:01:20|826.2|825.6|826.2|825.6|826.2|825.6|826.2|825.6|0
1645527690000|2022-02-22 11:01:30|826|825.4|826.1|825.5|826.1|825.5|826|825.4|2
1645527710000|2022-02-22 11:01:50|826|825.4|826|825.4|826|825.4|826|825.4|0
1645527720000|2022-02-22 11:02:00|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|0
1645527740000|2022-02-22 11:02:20|825.6|825|825.3|824.7|825.6|825|825.3|824.7|1
1645527770000|2022-02-22 11:02:50|||||||||1
1645527790000|2022-02-22 11:03:10|825.2|824.6|825.3|824.7|825.3|824.7|825.2|824.6|0
1645527800000|2022-02-22 11:03:20|825.5|824.9|825.3|824.7|825.5|824.9|825.2|824.6|0
1645527830000|2022-02-22 11:03:50|825.2|824.6|825.3|824.7|825.3|824.7|825.2|824.6|0
1645527840000|2022-02-22 11:04:00|825.5|824.9|825.5|824.5|825.5|824.9|825.3|824.5|0
1645527850000|2022-02-22 11:04:10|825.3|824.7|825.2|824.6|825.5|824.9|825.2|824.6|0
1645527870000|2022-02-22 11:04:30|||||||||1
1645527930000|2022-02-22 11:05:30|825.5|824.9|825.3|824.7|825.5|824.9|825.3|824.7|2
1645527940000|2022-02-22 11:05:40|825.2|824.6|825.2|824.6|825.2|824.6|825.2|824.6|0
1645527950000|2022-02-22 11:05:50|||||||||1
1645527970000|2022-02-22 11:06:10|825.3|824.7|825.5|824.9|825.5|824.9|825.3|824.7|0
1645527980000|2022-02-22 11:06:20|825.8|824.8|825.8|824.8|825.8|825|825.6|824.8|2
1645527990000|2022-02-22 11:06:30|825.6|825|825.8|824.8|825.8|825|825.6|824.8|0
1645528000000|2022-02-22 11:06:40|825.7|825.1|826|825.4|826|825.4|825.7|825.1|0
1645528020000|2022-02-22 11:07:00|826.2|825.6|826.5|825.9|826.5|825.9|826.2|825.6|2
1645528030000|2022-02-22 11:07:10|||||||||1
1645528060000|2022-02-22 11:07:40|826.2|825.6|826.2|825.6|826.2|825.6|826.2|825.6|0
1645528070000|2022-02-22 11:07:50|826.3|825.7|826.3|825.7|826.3|825.7|826.3|825.7|0
1645528080000|2022-02-22 11:08:00|826.2|825.6|826.6|826|826.6|826|826.2|825.6|5
1645528090000|2022-02-22 11:08:10|||||||||2
1645528100000|2022-02-22 11:08:20|826.7|826.1|827|826.4|827|826.4|826.7|826.1|1
1645528140000|2022-02-22 11:09:00|||||||||4
1645528170000|2022-02-22 11:09:30|||||||||1
1645528190000|2022-02-22 11:09:50|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|0
1645528200000|2022-02-22 11:10:00|826.8|826.2|827|826.4|827|826.4|826.8|826.2|0
1645528240000|2022-02-22 11:10:40|827.1|826.5|827.2|826.6|827.2|826.6|827.1|826.5|92
1645528250000|2022-02-22 11:10:50|827.3|826.7|827.2|826.6|827.3|826.7|827.2|826.6|11
1645528260000|2022-02-22 11:11:00|827.3|826.7|827.3|826.7|827.3|826.7|827.3|826.7|0
1645528320000|2022-02-22 11:12:00|827.2|826.6|827.2|826.6|827.2|826.6|827.2|826.6|9
1645528330000|2022-02-22 11:12:10|||||||||1
1645528340000|2022-02-22 11:12:20|827|826.4|827|826.4|827|826.4|827|826.4|0
1645528350000|2022-02-22 11:12:30|827.1|826.5|827.2|826.6|827.2|826.6|827.1|826.5|1
1645528360000|2022-02-22 11:12:40|827.1|826.5|826.7|826.1|827.1|826.5|826.7|826|8
1645528380000|2022-02-22 11:13:00|826.8|826.2|827|826.4|827|826.4|826.8|826.2|0
1645528390000|2022-02-22 11:13:10|827.1|826.5|827.1|826.5|827.1|826.5|827.1|826.5|0
1645528400000|2022-02-22 11:13:20|827|826.4|827|826.4|827|826.4|827|826.4|0
1645528410000|2022-02-22 11:13:30|||||||||1
1645528420000|2022-02-22 11:13:40|826.8|826.2|827|826|827|826.2|826.8|826|0
1645528430000|2022-02-22 11:13:50|826.8|826.2|827|826.4|827|826.4|826.8|826|0
1645528440000|2022-02-22 11:14:00|826.8|826|826.8|825.8|826.8|826.2|826.7|825.8|0
1645528450000|2022-02-22 11:14:10|826.6|826|826.6|826|826.6|826|826.6|826|0
1645528470000|2022-02-22 11:14:30|826.5|825.9|826.3|825.7|826.5|825.9|826.3|825.7|0
1645528480000|2022-02-22 11:14:40|826.2|825.6|826|825.4|826.2|825.6|826|825.4|2
1645528490000|2022-02-22 11:14:50|826.1|825.5|826|825|826.1|825.5|825.8|825|2
1645528500000|2022-02-22 11:15:00|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|3
1645528510000|2022-02-22 11:15:10|826|825.4|825.8|825.2|826|825.4|825.8|825|0
1645528540000|2022-02-22 11:15:40|826|825.4|826|825|826|825.4|826|825|13
1645528550000|2022-02-22 11:15:50|825.8|825.2|825.8|825.2|825.8|825.2|825.8|825.2|0
1645528560000|2022-02-22 11:16:00|826|825.4|826|825.4|826|825.4|826|825.4|0
1645528580000|2022-02-22 11:16:20|825.7|825.1|825.7|825.1|825.8|825.2|825.6|825|4
1645528590000|2022-02-22 11:16:30|825.6|825|825.6|825|825.6|825|825.6|825|0
1645528600000|2022-02-22 11:16:40|825.7|825.1|825.7|825.1|825.7|825.1|825.7|825.1|0
1645528610000|2022-02-22 11:16:50|||||||||2
1645528620000|2022-02-22 11:17:00|825.8|825.2|826|825|826|825.2|825.7|825|19
1645528630000|2022-02-22 11:17:10||825.4||825.4||825.4||825.4|0
1645528680000|2022-02-22 11:18:00|826.5|825.9|826.8|826.2|826.8|826.2|826.2|825.5|3
1645528690000|2022-02-22 11:18:10|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|1
1645528700000|2022-02-22 11:18:20|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|0
1645528710000|2022-02-22 11:18:30|826.5|825.9|826.5|825.9|826.5|825.9|826.3|825.7|16
1645528720000|2022-02-22 11:18:40|826.3|825.7|826.3|825.7|826.3|825.7|826.3|825.7|0
1645528730000|2022-02-22 11:18:50|826|825.4|826|825.4|826|825.4|826|825.4|4
1645528740000|2022-02-22 11:19:00|826.2|825.6|826.2|825.6|826.2|825.6|826.2|825.6|0
1645528770000|2022-02-22 11:19:30|826.3|825.7|826.3|825.7|826.3|825.7|826.2|825.6|0
1645528800000|2022-02-22 11:20:00|826.2|825.6|826.2|825.6|826.3|825.6|826.2|825.3|0
1645528810000|2022-02-22 11:20:10|826.3|825.7|826.3|825.7|826.3|825.7|826.3|825.7|0
1645528820000|2022-02-22 11:20:20|826.2|825.6|826.3|825.3|826.3|825.6|826.1|825.3|2
1645528840000|2022-02-22 11:20:40|826.1|825.5|826.5|825.9|826.5|825.9|826.1|825.5|0
1645528860000|2022-02-22 11:21:00|826.6|826|826.5|825.9|826.6|826|826.5|825.9|13
1645528870000|2022-02-22 11:21:10|826.6|826|826.8|825.8|826.8|826|826.6|825.8|0
1645528880000|2022-02-22 11:21:20|826.9|825.9|826.7|826.1|826.9|826.1|826.7|825.9|0
1645528900000|2022-02-22 11:21:40|826.3|825.7|826.2|825.6|826.3|825.7|826.2|825.6|3
1645528920000|2022-02-22 11:22:00|826.5|825.9|826.8|825.8|826.8|825.9|826.5|825.8|6
1645528930000|2022-02-22 11:22:10|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|1
1645528950000|2022-02-22 11:22:30|826.8|826.2|826.8|826.2|826.8|826.2|826.8|826.2|0
1645528970000|2022-02-22 11:22:50|827|826.4|827.2|826.6|827.2|826.6|827|826.4|11
1645528980000|2022-02-22 11:23:00|827|826.4|827.1|826.5|827.1|826.5|827|826.4|3
1645528990000|2022-02-22 11:23:10|827.3|826.3|827.2|826.6|827.3|826.6|827.1|826.3|21
1645529000000|2022-02-22 11:23:20|827.4|826.4|826.8|826.2|827.4|826.5|826.8|826.2|0
1645529020000|2022-02-22 11:23:40|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|5
1645529030000|2022-02-22 11:23:50|827|826|827|826|827|826|827|826|0
1645529040000|2022-02-22 11:24:00|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|0
1645529060000|2022-02-22 11:24:20|827|826|826.8|825.8|827|826.1|826.7|825.8|7
1645529070000|2022-02-22 11:24:30|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|0
1645529080000|2022-02-22 11:24:40|826.8|825.8|826.7|826.1|827|826.2|826.6|825.8|75
1645529090000|2022-02-22 11:24:50|826.8|825.8|826.6|826|826.8|826|826.6|825.8|8
1645529100000|2022-02-22 11:25:00|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|0
1645529140000|2022-02-22 11:25:40|826.3|825.7|826.2|825.6|826.3|825.7|826.2|825.6|2
1645529200000|2022-02-22 11:26:40|826|825.4|826.1|825.5|826.1|825.5|826|825.4|1
1645529210000|2022-02-22 11:26:50|826|825.4|826|825.4|826|825.4|826|825.4|0
1645529220000|2022-02-22 11:27:00|825.7|825.1|825.6|825|825.7|825.1|825.6|825|0
1645529230000|2022-02-22 11:27:10|825.7|825.1|825.7|825.1|825.7|825.1|825.7|825.1|0
1645529240000|2022-02-22 11:27:20|826|825|825.7|825.1|826|825.1|825.7|825|0
1645529250000|2022-02-22 11:27:30|825.8|824.8|825.8|824.8|825.8|824.8|825.8|824.8|0
1645529270000|2022-02-22 11:27:50|825.5|824.9|825.2|824.6|825.5|824.9|825.2|824.6|2
1645529280000|2022-02-22 11:28:00|825|824.4|824.8|824.2|825|824.4|824.8|824.2|1
1645529290000|2022-02-22 11:28:10|824.7|824.1|824.2|823.6|824.8|824.2|824.1|823.4|3
1645529300000|2022-02-22 11:28:20|824.1|823.5|824|823.4|824.2|823.6|823.5|822.9|15
1645529310000|2022-02-22 11:28:30|824.3|823.7|825|824|825|824.2|824.3|823.7|17
1645529320000|2022-02-22 11:28:40|824.8|824.2|825.1|824.5|825.1|824.5|824.8|824.2|0
1645529330000|2022-02-22 11:28:50|825|824.4|825.1|824.5|825.1|824.5|825|824.4|4
1645529340000|2022-02-22 11:29:00|824.8|824.2|825|824.4|825.1|824.5|824.8|824.2|0
1645529380000|2022-02-22 11:29:40|824.8|824.2|824.7|824.1|824.8|824.2|824.2|823.5|25
1645529390000|2022-02-22 11:29:50|824.8|824.2|824.8|824.2|825|824.4|824.8|824.2|3
1645529400000|2022-02-22 11:30:00|825|824|824.7|824.1|825|824.2|824.5|823.9|3
1645529410000|2022-02-22 11:30:10|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|2
1645529420000|2022-02-22 11:30:20|825.2|824.6|825.1|824.5|825.2|824.6|825.1|824.5|3
1645529430000|2022-02-22 11:30:30|824.8|824.2|825|824.4|825|824.4|824.8|824.2|1
1645529440000|2022-02-22 11:30:40|825.1|824.5|825.1|824.5|825.1|824.5|824.8|824.2|1
1645529450000|2022-02-22 11:30:50|824.8|824.2|824.8|824.2|824.8|824.2|824.8|824.2|0
1645529460000|2022-02-22 11:31:00|825|824.4|825|824.4|825|824.4|825|824.4|0
1645529470000|2022-02-22 11:31:10|824.8|824.2|824.7|824.1|824.8|824.2|824.5|823.9|3
1645529480000|2022-02-22 11:31:20|824.8|824.2|824.6|824|824.8|824.2|824.6|824|1
1645529500000|2022-02-22 11:31:40|824.8|823.8|824.6|824|824.8|824|824.6|823.8|0
1645529530000|2022-02-22 11:32:10|824.5|823.9|824.2|823.6|824.5|823.9|824.2|823.6|1
1645529540000|2022-02-22 11:32:20|823.6|823|823.8|823.2|824|823.2|823.3|822.7|13
1645529550000|2022-02-22 11:32:30|824|823.4|824|823.4|824|823.4|823.6|823|7
1645529560000|2022-02-22 11:32:40|824.2|823.6|824.2|823.6|824.2|823.6|824.2|823.6|0
1645529580000|2022-02-22 11:33:00|824.3|823.7|824.8|823.8|824.8|824.1|824.3|823.7|22
1645529590000|2022-02-22 11:33:10|824.6|824|825|824.4|825|824.4|824.6|824|3
1645529600000|2022-02-22 11:33:20|824.7|824.1|825.1|824.5|825.1|824.5|824.7|824.1|22
1645529620000|2022-02-22 11:33:40|825.4|824.4|825.3|824.7|825.4|824.7|825.2|824.4|0
1645529630000|2022-02-22 11:33:50|825.2|824.6|825.3|824.7|825.3|824.7|825.2|824.6|0
1645529640000|2022-02-22 11:34:00||824.3||824.3||824.3||824.3|1
1645529650000|2022-02-22 11:34:10|825|824.4|824.7|824.1|825|824.4|824.7|823.9|0
1645529660000|2022-02-22 11:34:20|824.9|823.9|825|824|825|824|824.9|823.9|1
1645529680000|2022-02-22 11:34:40|825.3|824.3|825.1|824.5|825.3|824.5|825.1|824.3|0
1645529690000|2022-02-22 11:34:50|825|824.4|825.2|824.6|825.2|824.6|825|824.4|0
1645529700000|2022-02-22 11:35:00|825.3|824.7|825.2|824.6|825.3|824.7|825.2|824.6|8
1645529710000|2022-02-22 11:35:10|825.3|824.3|825.2|824.6|825.3|824.7|825.2|824.3|0
1645529720000|2022-02-22 11:35:20|825.1|824.5|824.7|824.1|825.3|824.5|824.7|824.1|257
1645529730000|2022-02-22 11:35:30|824.5|823.9|824.2|823.6|824.5|823.9|824.2|823.6|0
1645529740000|2022-02-22 11:35:40|824|823.4|824|823.4|824|823.4|824|823.4|2
1645529750000|2022-02-22 11:35:50|||||||||3
1645529780000|2022-02-22 11:36:20|823.8|822.8|823.6|823|823.8|823|823.5|822.8|1
1645529800000|2022-02-22 11:36:40|823.5|822.9|823.2|822.6|823.5|822.9|823.2|822.6|0
1645529810000|2022-02-22 11:36:50|823.1|822.5|822.7|822.1|823.2|822.6|822.7|822|4
1645529820000|2022-02-22 11:37:00|822.8|822.2|823|822|823.2|822.2|822.7|821.9|3
1645529830000|2022-02-22 11:37:10|822.5|821.9|821.7|821.1|822.5|821.9|821.7|821.1|8
1645529840000|2022-02-22 11:37:20|821.8|821.2|822.1|821.5|822.1|821.5|821.8|821.2|2
1645529850000|2022-02-22 11:37:30|822.3|821.3|822.3|821.3|822.3|821.3|822.3|821.3|1
1645529860000|2022-02-22 11:37:40|822.1|821.5|822|821.4|822.2|821.6|822|821.4|0
1645529870000|2022-02-22 11:37:50|821.8|821.2|821.7|821.1|821.8|821.2|821.6|820.8|4
1645529880000|2022-02-22 11:38:00|822|821|822.1|821.5|822.3|821.5|821.7|821|0
1645529890000|2022-02-22 11:38:10|822.2|821.6|821.5|820.9|822.3|821.6|821.2|820.6|3
1645529900000|2022-02-22 11:38:20|821.3|820.7|821.2|820.6|821.3|820.7|821.2|820.6|2
1645529910000|2022-02-22 11:38:30|820.8|820.2|821.3|820.3|821.3|820.6|820.8|820|3
1645529920000|2022-02-22 11:38:40|821.1|820.5|821|820.4|821.3|820.5|821|820.3|0
1645529930000|2022-02-22 11:38:50|821.2|820.6|821.1|820.5|821.3|820.6|821.1|820.3|1
1645529940000|2022-02-22 11:39:00|821.5||821.5||821.5||821.5||0
1645529960000|2022-02-22 11:39:20|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|0
1645529970000|2022-02-22 11:39:30|821.4|820.4|821.1|820.5|821.5|820.7|821.1|820.4|0
1645529980000|2022-02-22 11:39:40|821.2|820.6|821.5|820.5|821.5|820.6|821.2|820.5|2
1645530000000|2022-02-22 11:40:00|821.3|820.7|821.8|820.8|821.8|821|821.3|820.7|1
1645530020000|2022-02-22 11:40:20|821.5|820.5|821.5|820.5|821.5|820.5|821.5|820.5|0
1645530030000|2022-02-22 11:40:30|821.8|820.9|821.8|820.8|821.8|820.9|821.5|820.8|0
1645530040000|2022-02-22 11:40:40|||||||||1
1645530050000|2022-02-22 11:40:50|821.6|821|821.6|821|821.6|821|821.6|821|0
1645530060000|2022-02-22 11:41:00|821.5|820.9|822|821.4|822.3|821.4|821.5|820.9|2
1645530070000|2022-02-22 11:41:10|821.8|821.2|821.8|821.2|821.8|821.2|821.8|821.2|0
1645530080000|2022-02-22 11:41:20|821.7|821.1|821.8|821.2|821.8|821.2|821.7|821.1|0
1645530090000|2022-02-22 11:41:30|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|1
1645530100000|2022-02-22 11:41:40|821.6|821|821.6|821|821.6|821|821.6|821|0
1645530110000|2022-02-22 11:41:50|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|0
1645530120000|2022-02-22 11:42:00|821.6|821|821.6|821|821.6|821|821.6|821|0
1645530130000|2022-02-22 11:42:10|821.7|821.1|821.6|821|821.7|821.1|821.6|821|1
1645530140000|2022-02-22 11:42:20|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|0
1645530150000|2022-02-22 11:42:30|821.2|820.6|821.1|820.5|821.2|820.6|821.1|820.5|4
1645530160000|2022-02-22 11:42:40|821|820.4|821.1|820.5|821.2|820.6|821|820.4|0
1645530170000|2022-02-22 11:42:50|821|820.4|821.1|820.5|821.1|820.5|821|820.4|3
1645530180000|2022-02-22 11:43:00|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|0
1645530200000|2022-02-22 11:43:20|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|0
1645530210000|2022-02-22 11:43:30|821.9|820.8|821.8|820.8|822|821.1|821.6|820.8|0
1645530240000|2022-02-22 11:44:00|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|0
1645530260000|2022-02-22 11:44:20|821.4|820.4|821.1|820.5|821.5|820.6|821.1|820.4|0
1645530270000|2022-02-22 11:44:30|821|820.4|821.1|820.5|821.2|820.6|821|820.4|0
1645530280000|2022-02-22 11:44:40|821|820.4|821|820.4|821|820.4|821|820.4|0
1645530290000|2022-02-22 11:44:50|820.8|820.2|821|820.4|821|820.4|820.8|820|0
1645530300000|2022-02-22 11:45:00|821.1|820.5|821.2|820.6|821.4|820.6|821.1|820.3|1
1645530310000|2022-02-22 11:45:10|821.4|820.4|821.3|820.3|821.4|820.4|821.3|820.3|0
1645530320000|2022-02-22 11:45:20|821|820.4|821|820.4|821|820.4|821|820.4|0
1645530330000|2022-02-22 11:45:30|821.3|820.3|821.3|820.3|821.3|820.3|821.2|820.2|1
1645530340000|2022-02-22 11:45:40|821|820.4|821|820.4|821|820.4|821|820.4|3
1645530350000|2022-02-22 11:45:50|820.7|820.1|820.8|820.2|820.8|820.2|820.7|820.1|2
1645530360000|2022-02-22 11:46:00|821|820.4|820.8|820.2|821|820.4|820.7|820.1|1
1645530370000|2022-02-22 11:46:10|820.7|820.1|820.5|819.5|820.8|820.2|820.2|819.5|2
1645530380000|2022-02-22 11:46:20|820.3|819.9|820.5|819.5|820.5|819.9|820.2|819.5|0
1645530390000|2022-02-22 11:46:30|820.2|819.6|820|819.4|820.5|819.6|820|819.4|0
1645530400000|2022-02-22 11:46:40|820.1|819.5|820.5|819.9|820.8|819.9|820.1|819.5|0
1645530410000|2022-02-22 11:46:50|820.1|819.5|819.8|819.2|820.3|819.5|819.8|819|4
1645530420000|2022-02-22 11:47:00|||||||||1
1645530430000|2022-02-22 11:47:10|||||||||1
1645530460000|2022-02-22 11:47:40|819.7|819.1|820.3|819.3|820.3|819.3|819.7|819.1|0
1645530470000|2022-02-22 11:47:50|820.1|819.5|820.5|819.5|820.5|819.6|820.1|819.4|0
1645530520000|2022-02-22 11:48:40|||||||||1
1645530530000|2022-02-22 11:48:50|||||||||1
1645530540000|2022-02-22 11:49:00|820.3|819.7|820.3|819.7|820.3|819.7|820.3|819.7|0
1645530550000|2022-02-22 11:49:10|820.1|819.5|820.5|819.5|820.5|819.5|820.1|819.5|1
1645530560000|2022-02-22 11:49:20|820.8|819.8|820.8|819.8|820.9|819.9|820.8|819.8|0
1645530570000|2022-02-22 11:49:30|820.9|819.9|820.8|819.8|820.9|819.9|820.8|819.8|0
1645530580000|2022-02-22 11:49:40|820.6|820|820.7|820.1|820.8|820.1|820.6|819.8|11
1645530590000|2022-02-22 11:49:50|821|820.4|821|820.4|821|820.4|821|820.4|1
1645530600000|2022-02-22 11:50:00|821.1|820.5|821.1|820.5|821.8|821|821.1|820.5|27
1645530610000|2022-02-22 11:50:10|821.5|820.9|821.3|820.7|821.5|820.9|821.3|820.3|0
1645530640000|2022-02-22 11:50:40||820.3||820.3||820.3||820.3|1
1645530650000|2022-02-22 11:50:50|821.1|820.5|821.2|820.6|821.4|820.6|821.1|820.3|0
1645530660000|2022-02-22 11:51:00|821.5|820.5|821.5|820.5|821.5|820.5|821.5|820.5|0
1645530670000|2022-02-22 11:51:10|821.2|820.6|821.1|820.5|821.2|820.6|821.1|820.5|0
1645530680000|2022-02-22 11:51:20|821.2|820.6|821.1|820.5|821.5|820.6|821.1|820.5|0
1645530690000|2022-02-22 11:51:30|821.2|820.6|821.5|820.5|821.5|820.6|821.2|820.5|0
1645530700000|2022-02-22 11:51:40|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645530710000|2022-02-22 11:51:50|822|821.4|822|821|822|821.4|821.7|821|0
1645530720000|2022-02-22 11:52:00|822.2|821.4|822.1|821.5|822.3|821.6|822|821.3|0
1645530730000|2022-02-22 11:52:10|822.2|821.6|822.5|821.5|822.5|821.7|822.2|821.5|2
1645530740000|2022-02-22 11:52:20|822.6|822|822.7|822.1|822.7|822.1|822.6|822|2
1645530750000|2022-02-22 11:52:30|822.6|822|822.5|821.9|822.6|822|822.5|821.9|1
1645530760000|2022-02-22 11:52:40|822.6|822|822.6|822|822.6|822|822.6|822|0
1645530770000|2022-02-22 11:52:50|822.5|821.9|822.6|822|822.6|822|822.5|821.9|0
1645530780000|2022-02-22 11:53:00|822.7|822.1|822.7|822.1|822.7|822.1|822.7|822.1|0
1645530790000|2022-02-22 11:53:10|822.6|822|822.6|822|822.6|822|822.6|822|1
1645530800000|2022-02-22 11:53:20|822.7|822.1|822.6|822|822.7|822.1|822.5|821.9|0
1645530810000|2022-02-22 11:53:30|822.5|821.9|822.3|821.7|822.5|821.9|822.3|821.5|3
1645530820000|2022-02-22 11:53:40|822.5|821.9|822.5|821.5|822.5|821.9|822.5|821.5|2
1645530850000|2022-02-22 11:54:10|822.2|821.6|822.3|821.7|822.5|821.7|822.2|821.5|0
1645530860000|2022-02-22 11:54:20|822.5|821.9|822.5|821.9|822.5|821.9|822.5|821.9|0
1645530870000|2022-02-22 11:54:30||821.5||821.5||821.5||821.5|1
1645530880000|2022-02-22 11:54:40|822.2|821.6|822.5|821.5|822.5|821.6|822.2|821.5|0
1645530890000|2022-02-22 11:54:50|822.3|821.7|822.3|821.3|822.5|821.7|822.2|821.3|0
1645530900000|2022-02-22 11:55:00|822.1|821.5|822|821|822.3|821.5|822|821|0
1645530910000|2022-02-22 11:55:10|821.8|820.8|821.8|820.8|821.8|820.8|821.8|820.8|22
1645530920000|2022-02-22 11:55:20|821.6|821|821.8|820.8|821.8|821|821.6|820.8|0
1645530930000|2022-02-22 11:55:30|822|821|822|821|822|821|822|821|0
1645530960000|2022-02-22 11:56:00|821.8|821.2|822|821|822|821.2|821.8|821|0
1645531000000|2022-02-22 11:56:40|821.7|821.1|821.8|820.8|821.8|821.1|821.7|820.8|0
1645531010000|2022-02-22 11:56:50|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645531020000|2022-02-22 11:57:00|822|821.4|821.8|821.2|822|821.4|821.8|821|0
1645531030000|2022-02-22 11:57:10|822|821.4|822|821.4|822|821.4|822|821.4|0
1645531040000|2022-02-22 11:57:20|821.8|821.2|822|821.4|822|821.4|821.8|821.2|0
1645531050000|2022-02-22 11:57:30|||||||||1
1645531060000|2022-02-22 11:57:40|822.3|821.3|822|821|822.3|821.5|821.8|821|1
1645531070000|2022-02-22 11:57:50|821.7|821.1|821.6|821|821.7|821.1|821.6|821|0
1645531080000|2022-02-22 11:58:00|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645531090000|2022-02-22 11:58:10|821.8|821.2|821.8|821.2|822|821.2|821.8|821|13
1645531100000|2022-02-22 11:58:20|822|821.4|822|821.4|822.2|821.4|822|821|0
1645531110000|2022-02-22 11:58:30|821.6|821|820.7|820.1|821.6|821|820.7|820.1|3
1645531120000|2022-02-22 11:58:40|820.8|820.2|820.7|820.1|821.2|820.6|820.7|820.1|5
1645531130000|2022-02-22 11:58:50|821|820.4|821.1|820.5|821.1|820.5|821|820.4|1
1645531140000|2022-02-22 11:59:00|821.2|820.6|821.2|820.6|821.5|820.7|821.2|820.5|1
1645531150000|2022-02-22 11:59:10|821.1|820.5|821.2|820.6|821.2|820.6|821.1|820.5|0
1645531160000|2022-02-22 11:59:20|821.4|820.4|821.5|820.5|821.5|820.5|821.4|820.4|0
1645531180000|2022-02-22 11:59:40|821.3|820.7|821.6|821|821.6|821|821.3|820.7|0
1645531190000|2022-02-22 11:59:50|821.3|820.7|821.3|820.7|821.3|820.7|821.2|820.6|1
1645531200000|2022-02-22 12:00:00|821.6|821|821.6|821|821.6|821|821.6|821|0
1645531220000|2022-02-22 12:00:20|822.2|821.6|822.3|821.7|822.5|821.9|822.2|821.6|7
1645531230000|2022-02-22 12:00:30|822.1|821.5|822.6|822|822.6|822|822.1|821.5|5
1645531240000|2022-02-22 12:00:40|822.7|821.7|822.6|822|822.7|822|822.6|821.7|1
1645531250000|2022-02-22 12:00:50|822.7|821.7|822.2|821.6|822.7|821.9|822.1|821.5|0
1645531260000|2022-02-22 12:01:00|822.5|821.5|822.6|822|822.7|822.1|822.2|821.5|2
1645531270000|2022-02-22 12:01:10|822.7|822.1|822.6|822|822.7|822.1|822.6|822|1
1645531280000|2022-02-22 12:01:20|822.5|821.5|822.1|821.5|822.5|821.7|822.1|821.5|0
1645531290000|2022-02-22 12:01:30|822.2|821.6|822.5|821.9|822.5|821.9|822.2|821.5|0
1645531300000|2022-02-22 12:01:40|822.6|822|822.5|821.9|822.6|822|822.3|821.7|2
1645531310000|2022-02-22 12:01:50|822.2|821.6|822.3|821.3|822.4|821.6|822.2|821.3|2
1645531320000|2022-02-22 12:02:00|822.1|821.5|822.1|821.5|822.1|821.5|822.1|821.5|0
1645531330000|2022-02-22 12:02:10|822.3|821.3|822.6|822|822.6|822|822.3|821.3|0
1645531340000|2022-02-22 12:02:20|822.7|822.1|822.7|822.1|822.7|822.1|822.7|822.1|0
1645531350000|2022-02-22 12:02:30|||||||||10
1645531360000|2022-02-22 12:02:40|822.6|822|822.6|822|822.6|822|822.6|822|4
1645531370000|2022-02-22 12:02:50|823|822.4|823.8|822.8|823.8|822.9|823|822.4|32
1645531380000|2022-02-22 12:03:00|823.6|823|823.8|822.8|823.8|823.1|823.6|822.8|2
1645531390000|2022-02-22 12:03:10|823.7|823.1|823.8|822.8|823.8|823.1|823.7|822.8|1
1645531400000|2022-02-22 12:03:20|823.6|823|823.2|822.6|823.8|823|823.2|822.6|1
1645531410000|2022-02-22 12:03:30|823.8|822.8|823.6|823|823.8|823.1|823.6|822.8|0
1645531430000|2022-02-22 12:03:50|823.7|823.1|823.7|823.1|823.7|823.1|823.7|823.1|0
1645531440000|2022-02-22 12:04:00|823.9|822.9|823.8|823.2|823.9|823.2|823.6|822.8|4
1645531450000|2022-02-22 12:04:10||822.8||822.8||822.8||822.8|0
1645531460000|2022-02-22 12:04:20||823.2||823.2||823.2||823.2|1
1645531470000|2022-02-22 12:04:30|824.3|823.3|824.2|823.2|824.5|823.7|824.2|823.2|6
1645531490000|2022-02-22 12:04:50|824|823|824|823|824|823|824|823|0
1645531500000|2022-02-22 12:05:00|824.5|823.4|824.5|823.5|824.5|823.5|824.5|823.4|0
1645531520000|2022-02-22 12:05:20|||||||||1
1645531530000|2022-02-22 12:05:30|824.2|823.6|824.2|823.6|824.2|823.6|824.2|823.6|0
1645531540000|2022-02-22 12:05:40|||||||||1
1645531560000|2022-02-22 12:06:00|824.1|823.5|823.8|823.2|824.1|823.5|823.8|823|0
1645531580000|2022-02-22 12:06:20||822.8||822.8||822.8||822.8|3
1645531590000|2022-02-22 12:06:30|823.6|823|823.6|823|823.6|823|823.6|823|0
1645531600000|2022-02-22 12:06:40|824|823.4|824|823.4|824|823.4|824|823.4|1
1645531610000|2022-02-22 12:06:50|824.3|823.3|824.3|823.3|824.3|823.3|824.3|823.3|0
1645531620000|2022-02-22 12:07:00|824.2|823.6|824.2|823.6|824.2|823.6|824|823.4|0
1645531630000|2022-02-22 12:07:10|824.3|823.3|824|823|824.3|823.5|824|823|0
1645531640000|2022-02-22 12:07:20||823.4||823.4||823.4||823.4|0
1645531650000|2022-02-22 12:07:30|824.1|823.5|824.1|823.5|824.1|823.5|824.1|823.5|0
1645531670000|2022-02-22 12:07:50|824|823.4|824|823.4|824|823.4|824|823.4|0
1645531680000|2022-02-22 12:08:00|823.8|823.2|822.8|821.8|823.8|823.2|822.8|821.8|8
1645531690000|2022-02-22 12:08:10|822.7|821.7|822.3|821.7|822.7|821.7|822.3|821.5|1
1645531710000|2022-02-22 12:08:30|822.5|821.9|822.5|821.9|822.5|821.9|822.5|821.9|0
1645531720000|2022-02-22 12:08:40|822.6|822|822.7|822.1|822.8|822.2|822.6|822|3
1645531730000|2022-02-22 12:08:50|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822.2|0
1645531750000|2022-02-22 12:09:10|823|822.4|823|822.4|823|822.4|823|822.4|0
1645531760000|2022-02-22 12:09:20|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822.2|0
1645531780000|2022-02-22 12:09:40|823|822.4|823.2|822.6|823.3|822.6|823|822.3|0
1645531790000|2022-02-22 12:09:50|823|822.4|823.1|822.5|823.1|822.5|823|822.4|1
1645531800000|2022-02-22 12:10:00|823.2|822.6|823.2|822.6|823.2|822.6|823.1|822.5|0
1645531820000|2022-02-22 12:10:20|823.1|822.5|823.1|822.5|823.1|822.5|823.1|822.5|0
1645531840000|2022-02-22 12:10:40|823.2|822.6|823.1|822.5|823.2|822.6|823.1|822.5|0
1645531850000|2022-02-22 12:10:50|823|822.4|822.8|822.2|823|822.4|822.8|822.2|0
1645531860000|2022-02-22 12:11:00|823|822.4|822.8|822.2|823|822.4|822.8|822.2|1
1645531890000|2022-02-22 12:11:30||821.8||821.8||821.8||821.8|1
1645531900000|2022-02-22 12:11:40|822.6|822|822.8|822.2|822.8|822.2|822.6|822|0
1645531910000|2022-02-22 12:11:50|822.7|821.8|822.7|822.1|822.7|822.1|822.7|821.8|1
1645531920000|2022-02-22 12:12:00|822.9|821.9|822.5|821.9|822.9|822|822.5|821.9|0
1645531940000|2022-02-22 12:12:20|822.3|821.5|822.5|821.9|822.5|821.9|822.3|821.5|0
1645531950000|2022-02-22 12:12:30|822.8|821.8|822.8|821.8|822.8|821.8|822.8|821.8|0
1645531970000|2022-02-22 12:12:50|822.6|822|822.5|821.5|822.6|822|822.5|821.5|1
1645531980000|2022-02-22 12:13:00|822.3|821.7|822.7|822.1|822.9|822.1|822.3|821.7|0
1645531990000|2022-02-22 12:13:10|||||||||1
1645532000000|2022-02-22 12:13:20|823|822|823|822|823|822|823|822|0
1645532010000|2022-02-22 12:13:30|822.7|822.1|822.7|822.1|822.7|822.1|822.7|822.1|0
1645532020000|2022-02-22 12:13:40|822.9|821.9|822.8|821.8|822.9|821.9|822.8|821.8|0
1645532040000|2022-02-22 12:14:00|822.5|821.9|822.5|821.9|822.5|821.9|822.5|821.9|0
1645532060000|2022-02-22 12:14:20|822.8|821.8|823|822.4|823|822.4|822.6|821.8|0
1645532070000|2022-02-22 12:14:30|823.1|822.5|823.6|823|823.6|823|823.1|822.3|1
1645532080000|2022-02-22 12:14:40|823.3|822.7|823.5|822.5|823.5|822.7|823.3|822.5|0
1645532100000|2022-02-22 12:15:00|823.6|823|823.6|823|823.6|823|823.6|823|0
1645532120000|2022-02-22 12:15:20|823.8|822.8|823.3|822.7|823.8|822.9|823.3|822.7|2
1645532140000|2022-02-22 12:15:40|823.5|822.9|823.1|822.5|823.5|822.9|823.1|822.5|1
1645532150000|2022-02-22 12:15:50|823.2|822.6|823.5|822.5|823.5|822.7|823.2|822.5|1
1645532160000|2022-02-22 12:16:00|823.7|822.9|823.5|822.9|823.7|822.9|823.5|822.5|0
1645532170000|2022-02-22 12:16:10|823|822|823|822|823|822|823|822|1
1645532180000|2022-02-22 12:16:20|822.8|822.2|823.3|822.3|823.3|822.3|822.8|822.2|0
1645532190000|2022-02-22 12:16:30|823.1|822.5|823.1|822.5|823.1|822.5|823.1|822.5|0
1645532200000|2022-02-22 12:16:40|823.2|822.6|823.1|822.5|823.2|822.6|823.1|822.5|0
1645532210000|2022-02-22 12:16:50|823|822.4|823|822.4|823|822.4|823|822.4|0
1645532250000|2022-02-22 12:17:30|823.1|822.5|823.1|822.5|823.1|822.5|823.1|822.5|0
1645532280000|2022-02-22 12:18:00|823.3|822.3|823.3|822.3|823.3|822.5|823.1|822.3|1
1645532290000|2022-02-22 12:18:10|823.2|822.6|823.3|822.3|823.3|822.6|823.2|822.3|0
1645532310000|2022-02-22 12:18:30|823.1|822.5|823.3|822.3|823.3|822.5|823.1|822.3|0
1645532320000|2022-02-22 12:18:40|823.1|822.5|823|822.4|823.1|822.5|823|822.4|0
1645532330000|2022-02-22 12:18:50|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822.2|0
1645532340000|2022-02-22 12:19:00|823|822.4|823|822.4|823|822.4|823|822.4|0
1645532370000|2022-02-22 12:19:30|822.7|822.1|822.8|822.2|822.8|822.2|822.7|822.1|2
1645532400000|2022-02-22 12:20:00|823|822.4|823|822.4|823|822.4|823|822.4|5
1645532410000|2022-02-22 12:20:10|822.7|822.1|822.5|821.9|822.7|822.1|822.5|821.9|2
1645532420000|2022-02-22 12:20:20|822.2|821.6|822.5|821.5|822.5|821.6|822.2|821.5|0
1645532450000|2022-02-22 12:20:50|821.7|821.1|822|821|822|821.2|821.7|821|2
1645532460000|2022-02-22 12:21:00|821.8|821.2|822|821|822|821.2|821.8|821|2
1645532470000|2022-02-22 12:21:10|821.8|821.2|821.8|820.8|821.8|821.2|821.8|820.8|0
1645532480000|2022-02-22 12:21:20|821.5|820.9|821.3|820.7|821.5|820.9|821.3|820.7|0
1645532490000|2022-02-22 12:21:30|821.2|820.6|821.5|820.5|821.5|820.7|821.2|820.5|0
1645532500000|2022-02-22 12:21:40|821.2|820.6|821.3|820.3|821.3|820.6|821|820.3|0
1645532510000|2022-02-22 12:21:50|820.8|820.2|821.3|820.3|821.3|820.3|820.8|820.2|1
1645532520000|2022-02-22 12:22:00|821.1|820.5|820.8|819.8|821.3|820.6|820.8|819.8|5
1645532530000|2022-02-22 12:22:10|820.5|819.9|820.6|820|820.6|820|820.5|819.9|0
1645532540000|2022-02-22 12:22:20|821|820.4|820.7|820.1|821|820.4|820.7|820.1|3
1645532560000|2022-02-22 12:22:40|820.8|820.2|820.7|820.1|820.8|820.2|820.7|820.1|0
1645532580000|2022-02-22 12:23:00|820.8|819.8|820.8|819.8|820.8|820.1|820.5|819.7|1
1645532590000|2022-02-22 12:23:10|||||||||1
1645532600000|2022-02-22 12:23:20|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|0
1645532640000|2022-02-22 12:24:00|820.2|819.6|820.5|819.5|820.5|819.6|820.2|819.5|0
1645532650000|2022-02-22 12:24:10|820.2|819.6|819.8|818.8|820.2|819.6|819.8|818.8|5
1645532660000|2022-02-22 12:24:20|819.5|818.9|819.7|819.1|819.8|819.1|819.5|818.8|0
1645532680000|2022-02-22 12:24:40|819.6|819|819.6|819|819.6|819|819.6|819|0
1645532690000|2022-02-22 12:24:50|819.2|818.6|819.5|818.5|819.5|818.7|819.2|818.5|5
1645532700000|2022-02-22 12:25:00|819.8|818.9|819.8|818.8|819.8|818.9|819.8|818.8|0
1645532730000|2022-02-22 12:25:30|819.5|818.5|819.8|818.8|819.8|819|819.5|818.5|5
1645532760000|2022-02-22 12:26:00|819.5|818.9|819.8|818.8|819.8|818.9|819.5|818.8|0
1645532770000|2022-02-22 12:26:10|819.6|819|819.5|818.5|819.6|819|819.5|818.5|0
1645532780000|2022-02-22 12:26:20|819.1|818.7|819.1|818.5|819.5|818.7|819.1|818.5|0
1645532790000|2022-02-22 12:26:30|819.2|818.6|819.2|818.6|819.2|818.6|819.2|818.6|2
1645532800000|2022-02-22 12:26:40|819.3|818.7|819.5|818.5|819.5|818.7|819.1|818.5|0
1645532810000|2022-02-22 12:26:50|819.2|818.6|819.3|818.7|819.3|818.7|819|818.4|7
1645532820000|2022-02-22 12:27:00|819.2|818.6|819.2|818.6|819.2|818.6|819.1|818.5|10
1645532850000|2022-02-22 12:27:30|819.1|818.5|819.2|818.6|819.2|818.6|819|818.4|4
1645532860000|2022-02-22 12:27:40|||||||||1
1645532870000|2022-02-22 12:27:50|819.1|818.5|819.1|818.5|819.1|818.5|819|818.4|9
1645532880000|2022-02-22 12:28:00|819.2|818.6|819.1|818.5|819.2|818.6|819.1|818.5|1
1645532890000|2022-02-22 12:28:10|819|818.4|819|818.4|819|818.4|819|818.4|9
1645532900000|2022-02-22 12:28:20|819.1|818.5|819.1|818.5|819.1|818.5|819|818.4|0
1645532910000|2022-02-22 12:28:30|819|818.4|819|818.4|819|818.4|819|818.4|1
1645532920000|2022-02-22 12:28:40|||||||||8
1645532930000|2022-02-22 12:28:50|||||||||16
1645532940000|2022-02-22 12:29:00|||||||||2
1645532950000|2022-02-22 12:29:10|819.1|818.5|819|818.4|819.2|818.6|819|818.4|0
1645532960000|2022-02-22 12:29:20|818.6|818|818.5|817.9|818.6|818|818.5|817.9|6
1645532970000|2022-02-22 12:29:30|818.3|817.7|818.5|817.9|818.5|817.9|818.3|817.7|0
1645532980000|2022-02-22 12:29:40|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|0
1645532990000|2022-02-22 12:29:50|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|0
1645533000000|2022-02-22 12:30:00|818.7|818.1|818.7|818.1|818.7|818.1|818.7|818.1|0
1645533010000|2022-02-22 12:30:10|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|2
1645533020000|2022-02-22 12:30:20|||||||||1
1645533030000|2022-02-22 12:30:30|818.8|817.8|818.5|817.9|818.8|818|818.5|817.8|3
1645533040000|2022-02-22 12:30:40|818.8|817.8|818.7|818.1|818.8|818.1|818.6|817.8|1
1645533050000|2022-02-22 12:30:50|818.6|818|818.6|818|818.6|818|818.6|818|0
1645533060000|2022-02-22 12:31:00|818.7|818.1|818.7|818.1|818.7|818.1|818.7|818.1|0
1645533070000|2022-02-22 12:31:10|818.6|818|818.6|818|818.6|818|818.6|818|0
1645533100000|2022-02-22 12:31:40|818.7|818.1|818.7|818.1|818.7|818.1|818.7|818.1|0
1645533110000|2022-02-22 12:31:50|819|818|818.2|817.6|819|818|818.2|817.6|20
1645533120000|2022-02-22 12:32:00|818.1|817.5|818.2|817.6|818.2|817.6|818.1|817.5|47
1645533140000|2022-02-22 12:32:20|818.5|817.5|818.8|817.8|818.8|818|818.5|817.5|1
1645533150000|2022-02-22 12:32:30|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|0
1645533160000|2022-02-22 12:32:40|818.6|818|818.7|818.1|818.8|818.1|818.6|817.8|1
1645533170000|2022-02-22 12:32:50|818.8|818.2|818.8|818.2|818.8|818.2|818.7|818.1|0
1645533180000|2022-02-22 12:33:00|818.7|818.1|818.6|818|818.7|818.1|818.6|818|1
1645533200000|2022-02-22 12:33:20|818.7|818.1|819|818|819|818.1|818.7|818|0
1645533210000|2022-02-22 12:33:30|818.7|818.1|818.6|818|818.7|818.1|818.6|818|0
1645533220000|2022-02-22 12:33:40|818.7|818.1|819|818|819|818.1|818.7|818|0
1645533230000|2022-02-22 12:33:50|818.8|818.2|818.8|818.2|818.8|818.2|818.8|818.2|0
1645533240000|2022-02-22 12:34:00|818.7|818.1|818.8|817.8|819|818.2|818.3|817.5|1
1645533260000|2022-02-22 12:34:20|818.7|817.7|818.5|817.9|818.7|817.9|818.3|817.5|0
1645533270000|2022-02-22 12:34:30|818|817.4|818.5|817.5|818.8|817.8|818|817.4|1
1645533290000|2022-02-22 12:34:50|818.2|817.6|818.5|817.9|818.5|817.9|818.2|817.6|0
1645533300000|2022-02-22 12:35:00|818.6|818|818.5|817.5|818.7|818.1|818.5|817.5|1
1645533310000|2022-02-22 12:35:10|818.6|818|818|817.4|818.6|818|818|817.4|2
1645533400000|2022-02-22 12:36:40|||||||||13
1645533420000|2022-02-22 12:37:00|||||||||3
1645533430000|2022-02-22 12:37:10|||||||||15
1645533440000|2022-02-22 12:37:20|||||||||9
1645533480000|2022-02-22 12:38:00|||||||||7
1645533490000|2022-02-22 12:38:10|||||||||8
1645533520000|2022-02-22 12:38:40|||||||||12
1645533540000|2022-02-22 12:39:00|||||||||3
1645533550000|2022-02-22 12:39:10|||||||||3
1645533570000|2022-02-22 12:39:30|||||||||1
1645533580000|2022-02-22 12:39:40|817|816.4|817.6|817|817.6|817|817|816.4|21
1645533590000|2022-02-22 12:39:50|817.5|816.9|817.3|816.7|817.5|816.9|817.3|816.5|0
1645533600000|2022-02-22 12:40:00|817.5|816.5|817|816.4|817.5|816.5|817|816.4|0
1645533610000|2022-02-22 12:40:10|817.1|816.5|817|816.4|817.3|816.7|817|816.4|0
1645533620000|2022-02-22 12:40:20|||||||||6
1645533630000|2022-02-22 12:40:30|||||||||3
1645533640000|2022-02-22 12:40:40|||||||||27
1645533650000|2022-02-22 12:40:50|||||||||1
1645533660000|2022-02-22 12:41:00|||||||||16
1645533670000|2022-02-22 12:41:10|816.6|816|816.8|816.2|816.8|816.2|816.5|815.9|3
1645533680000|2022-02-22 12:41:20|817|816.4|817|816.4|817|816.4|817|816.4|0
1645533720000|2022-02-22 12:42:00|816.8|816.2|816.8|816.2|817|816.4|816.7|816.1|5
1645533730000|2022-02-22 12:42:10|817|816.4|816.8|816.2|817|816.4|816.8|816.2|1
1645533740000|2022-02-22 12:42:20|816.7|816.1|816.6|816|816.7|816.1|816.6|816|1
1645533750000|2022-02-22 12:42:30|816.5|815.9|816.7|816.1|816.7|816.1|816.3|815.7|3
1645533760000|2022-02-22 12:42:40|817|816.4|816.8|816.2|817|816.4|816.8|816.2|1
1645533770000|2022-02-22 12:42:50|817|816.4|817|816.4|817|816.4|817|816.4|1
1645533780000|2022-02-22 12:43:00|||||||||1
1645533790000|2022-02-22 12:43:10|||||||||3
1645533800000|2022-02-22 12:43:20|||||||||2
1645533810000|2022-02-22 12:43:30|||||||||1
1645533830000|2022-02-22 12:43:50|||||||||1
1645533860000|2022-02-22 12:44:20|816.7|816.1|816.6|816|816.7|816.1|816.6|816|5
1645533870000|2022-02-22 12:44:30|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|0
1645533900000|2022-02-22 12:45:00|816.6|816|817|816.4|817|816.4|816.6|816|0
1645533910000|2022-02-22 12:45:10|817.2|816.6|817.6|817|817.7|817.1|817.2|816.6|3
1645533920000|2022-02-22 12:45:20|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|0
1645533930000|2022-02-22 12:45:30|817.7|817.1|817.5|816.9|817.7|817.1|817.5|816.9|0
1645533940000|2022-02-22 12:45:40|817|816.4|817|816.4|817|816.4|817|816.4|3
1645533950000|2022-02-22 12:45:50|816.7|816.1|817|816.4|817|816.4|816.5|815.8|0
1645533980000|2022-02-22 12:46:20|||||||||1
1645534000000|2022-02-22 12:46:40|816.6|816|816.7|816.1|816.7|816.1|816.6|816|0
1645534010000|2022-02-22 12:46:50|817|816|816.8|816.2|817|816.2|816.8|816|1
1645534040000|2022-02-22 12:47:20|817|816.4|817|816.4|817|816.4|817|816.4|0
1645534060000|2022-02-22 12:47:40|816.7|816.1|816.6|816|816.7|816.1|816.6|816|0
1645534080000|2022-02-22 12:48:00|816.5|815.9|816.7|816.1|816.7|816.1|816.5|815.9|0
1645534090000|2022-02-22 12:48:10|816.6|816|816.6|816|816.6|816|816.6|816|0
1645534100000|2022-02-22 12:48:20|816.5|815.9|816.7|816.1|816.7|816.1|816.5|815.9|0
1645534120000|2022-02-22 12:48:40|816.8|816.2|816.8|816.2|816.8|816.2|816.8|816.2|0
1645534150000|2022-02-22 12:49:10|816.7|816.1|816.8|816.2|816.8|816.2|816.7|816.1|0
1645534170000|2022-02-22 12:49:30|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|0
1645534200000|2022-02-22 12:50:00|815.7|815.1|816|815.4|816|815.4|815.7|815|10
1645534220000|2022-02-22 12:50:20|||||||||3
1645534230000|2022-02-22 12:50:30|815.8|815.2|815.7|815.1|815.8|815.2|815.7|815.1|0
1645534240000|2022-02-22 12:50:40|815.5|814.9|815.6|815|815.8|815|815.5|814.7|0
1645534260000|2022-02-22 12:51:00|815.7|815.1|816|815|816|815.2|815.7|815|5
1645534280000|2022-02-22 12:51:20|815.8|815.2|815.6|815|815.8|815.2|815.6|815|1
1645534290000|2022-02-22 12:51:30|815.7|815.1|815.6|815|815.7|815.1|815.6|815|0
1645534300000|2022-02-22 12:51:40|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|3
1645534310000|2022-02-22 12:51:50|||||||||24
1645534330000|2022-02-22 12:52:10|816|815.4|816|815.4|816|815.4|816|815.4|8
1645534340000|2022-02-22 12:52:20|||||||||2
1645534350000|2022-02-22 12:52:30|815.8|815.2|816|815.4|816|815.4|815.8|815.2|2
1645534380000|2022-02-22 12:53:00|815.8|815.2|816|815.4|816|815.4|815.8|815.2|1
1645534390000|2022-02-22 12:53:10|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|1
1645534400000|2022-02-22 12:53:20|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|0
1645534410000|2022-02-22 12:53:30|815.5|814.9|815.8|814.8|815.8|814.9|815.5|814.8|1
1645534420000|2022-02-22 12:53:40|815.6|815|815.5|814.5|815.8|815|815.5|814.5|0
1645534430000|2022-02-22 12:53:50|814.5|813.9|814.9|813.9|814.9|814|814.5|813.8|15
1645534440000|2022-02-22 12:54:00|815|814.4|814.8|814.2|815|814.4|814.6|814|1
1645534450000|2022-02-22 12:54:10|815|814|814.8|814.2|815|814.2|814.7|814|0
1645534460000|2022-02-22 12:54:20|815|814|815|814|815|814.2|814.8|814|0
1645534470000|2022-02-22 12:54:30|814.8|814.2|814.7|814.1|814.8|814.2|814.6|814|0
1645534480000|2022-02-22 12:54:40|814.6|814|814.7|814.1|814.7|814.1|814.6|814|0
1645534490000|2022-02-22 12:54:50|814.5|813.9|815|814|815|814.2|814.5|813.9|0
1645534500000|2022-02-22 12:55:00|814.8|814.2|814.6|814|814.8|814.2|814.6|814|0
1645534510000|2022-02-22 12:55:10|||||||||1
1645534530000|2022-02-22 12:55:30|814.5|813.9|814.7|814.1|814.7|814.1|814.5|813.9|0
1645534540000|2022-02-22 12:55:40|815|814|815|814.4|815|814.4|815|814|1
1645534580000|2022-02-22 12:56:20|814.8|814.2|815|814.4|815|814.4|814.7|814.1|2
1645534590000|2022-02-22 12:56:30|814.8|814.2|815|814.4|815|814.4|814.8|814.2|0
1645534610000|2022-02-22 12:56:50|814.7|814.1|815|814.4|815|814.4|814.7|814.1|0
1645534620000|2022-02-22 12:57:00|814.8|814.2|814.6|814|815|814.4|814.2|813.6|5
1645534630000|2022-02-22 12:57:10|814.5|813.9|814.5|813.5|814.7|813.9|814.3|813.5|1
1645534640000|2022-02-22 12:57:20|814.2|813.6|814.5|813.9|814.7|814.1|814.2|813.6|2
1645534650000|2022-02-22 12:57:30|814.6|814|814.6|814|814.6|814|814.6|814|0
1645534670000|2022-02-22 12:57:50|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|0
1645534680000|2022-02-22 12:58:00|814.6|814|815|814.4|815|814.4|814.6|814|1
1645534690000|2022-02-22 12:58:10|814.8|814.2|815|814|815|814.4|814.8|814|4
1645534700000|2022-02-22 12:58:20|814.8|814.2|814.7|814.1|815|814.4|814.7|814|0
1645534710000|2022-02-22 12:58:30|815|814.4|814.8|814.2|815|814.4|814.8|814.2|0
1645534730000|2022-02-22 12:58:50|815|814.4|815|814.4|815|814.4|815|814.4|0
1645534750000|2022-02-22 12:59:10|814.8|814.2|814.8|814.2|814.8|814.2|814.8|814.2|0
1645534770000|2022-02-22 12:59:30|815|814.4|815|814.4|815|814.4|815|814.4|3
1645534800000|2022-02-22 13:00:00|814.7|814.1|815|814.4|815.2|814.4|814.7|814.1|0
1645534820000|2022-02-22 13:00:20|815.2|814.6|815.5|814.9|815.5|814.9|815.2|814.6|2
1645534830000|2022-02-22 13:00:30|815.3|814.7|815.5|814.5|815.5|814.7|815.3|814.5|2
1645534840000|2022-02-22 13:00:40|815.3|814.7|815.2|814.6|815.7|814.9|815.2|814.5|1
1645534850000|2022-02-22 13:00:50|815|814.4|815|814.4|815|814.4|815|814.4|0
1645534860000|2022-02-22 13:01:00|814.8|814.2|814.8|813.8|814.8|814.2|814.5|813.8|0
1645534870000|2022-02-22 13:01:10|814.6|814|814.5|813.9|814.6|814|814.5|813.9|0
1645534880000|2022-02-22 13:01:20|814.7|813.7|814.5|813.5|814.7|813.7|814.5|813.5|0
1645534890000|2022-02-22 13:01:30|814.1|813.6|814.2|813.6|814.2|813.6|814.1|813.6|1
1645534900000|2022-02-22 13:01:40|814.1|813.5|814.1|813.5|814.2|813.6|814.1|813.5|1
1645534910000|2022-02-22 13:01:50|814.2|813.6|814.7|814.1|814.8|814.1|814.2|813.6|16
1645534920000|2022-02-22 13:02:00|814.8|813.8|814.5|813.9|814.8|814|814.5|813.8|0
1645534930000|2022-02-22 13:02:10|814|813.4|813.7|813.1|814|813.4|813.7|813|11
1645534940000|2022-02-22 13:02:20|813.8|813.2|814.3|813.7|814.3|813.7|813.7|813|1
1645534950000|2022-02-22 13:02:30|814.5|813.5|814.5|813.5|814.5|813.9|814.3|813.5|0
1645534960000|2022-02-22 13:02:40|814.3|813.7|814|813.4|814.3|813.7|814|813.3|10
1645534970000|2022-02-22 13:02:50|814.1|813.5|814.3|813.7|814.3|813.7|814.1|813.3|1
1645534980000|2022-02-22 13:03:00|||||||||5
1645534990000|2022-02-22 13:03:10|814.2|813.6|813.7|813.1|814.2|813.6|813.7|813.1|0
1645535000000|2022-02-22 13:03:20|813.8|813.2|813.5|812.9|813.8|813.2|813.3|812.5|8
1645535010000|2022-02-22 13:03:30|813.6|813|813.5|812.9|813.6|813|813.5|812.9|0
1645535020000|2022-02-22 13:03:40|813.8|812.8|813.7|813.1|813.8|813.1|813.6|812.8|0
1645535030000|2022-02-22 13:03:50|||||||||2
1645535040000|2022-02-22 13:04:00|813.6|813|813.6|813|813.6|813|813.5|812.9|1
1645535050000|2022-02-22 13:04:10|813.5|812.9|813.8|812.8|813.8|813|813.5|812.8|2
1645535060000|2022-02-22 13:04:20|||||||||5
1645535070000|2022-02-22 13:04:30|813.7|813.1|813|812.4|813.8|813.2|813|812.4|13
1645535080000|2022-02-22 13:04:40|||||||||59
1645535090000|2022-02-22 13:04:50|||||||||26
1645535100000|2022-02-22 13:05:00|||||||||14
1645535110000|2022-02-22 13:05:10|||||||||54
1645535120000|2022-02-22 13:05:20|||||||||14
1645535130000|2022-02-22 13:05:30|||||||||6
1645535140000|2022-02-22 13:05:40|||||||||23
1645535150000|2022-02-22 13:05:50|||||||||5
1645535160000|2022-02-22 13:06:00|||||||||3
1645535180000|2022-02-22 13:06:20|||||||||2
1645535190000|2022-02-22 13:06:30|||||||||2
1645535200000|2022-02-22 13:06:40|||||||||8
1645535220000|2022-02-22 13:07:00|||||||||2
1645535240000|2022-02-22 13:07:20|812.6|812|812.5|811.9|812.6|812|812.3|811.7|4
1645535250000|2022-02-22 13:07:30|812.2|811.6|812.5|811.9|812.5|811.9|812.2|811.6|0
1645535260000|2022-02-22 13:07:40|812.6|812|812.5|811.9|812.6|812|812.5|811.9|0
1645535270000|2022-02-22 13:07:50|812.3|811.7|812.3|811.7|812.5|811.9|812.2|811.6|6
1645535280000|2022-02-22 13:08:00|812.5|811.9|812.8|812.2|812.8|812.2|812.5|811.9|1
1645535290000|2022-02-22 13:08:10|813|812.4|813|812.4|813|812.4|813|812.4|2
1645535300000|2022-02-22 13:08:20|813.3|812.7|813.3|812.7|813.3|812.7|813.3|812.7|2
1645535310000|2022-02-22 13:08:30|813.5|812.5|813.7|813.1|813.8|813.1|813.5|812.5|1
1645535320000|2022-02-22 13:08:40|813.8|813.2|814|813.4|814|813.4|813.8|813.2|0
1645535330000|2022-02-22 13:08:50|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|6
1645535340000|2022-02-22 13:09:00|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|1
1645535350000|2022-02-22 13:09:10|814.6|814|814.5|813.9|814.6|814|814.5|813.9|17
1645535360000|2022-02-22 13:09:20|814.6|814|814.5|813.9|814.6|814|814.5|813.9|2
1645535370000|2022-02-22 13:09:30|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|1
1645535380000|2022-02-22 13:09:40|815|814.4|815|814.4|815|814.4|815|814.4|2
1645535390000|2022-02-22 13:09:50|815.1|814.5|815|814.4|815.1|814.5|815|814.4|1
1645535400000|2022-02-22 13:10:00|814.8|814.2|815|814.4|815|814.4|814.8|814.2|7
1645535410000|2022-02-22 13:10:10|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|3
1645535430000|2022-02-22 13:10:30|814.3|813.7|814.6|814|814.6|814|814.3|813.7|14
1645535440000|2022-02-22 13:10:40|815|814.4|815.2|814.6|815.2|814.6|814.7|813.8|12
1645535450000|2022-02-22 13:10:50|||||||||2
1645535460000|2022-02-22 13:11:00|815|814|815.7|815.1|815.7|815.1|814.9|814|58
1645535470000|2022-02-22 13:11:10|815.6|815|815.7|815.1|815.7|815.1|815.5|814.9|6
1645535480000|2022-02-22 13:11:20|816|815.4|816.6|816|816.7|816.1|816|815.4|9
1645535490000|2022-02-22 13:11:30|816.5|815.9|816.1|815.5|816.5|815.9|816.1|815.3|1
1645535500000|2022-02-22 13:11:40|816.3|815.3|816.3|815.7|816.3|815.7|816.1|815.3|2
1645535510000|2022-02-22 13:11:50|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|0
1645535520000|2022-02-22 13:12:00|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|1
1645535530000|2022-02-22 13:12:10|816|815.4|816|815.4|816|815.4|816|815.4|1
1645535540000|2022-02-22 13:12:20|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|0
1645535570000|2022-02-22 13:12:50|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|0
1645535580000|2022-02-22 13:13:00|815.6|815|814.7|814.1|815.6|815|814.7|814.1|16
1645535590000|2022-02-22 13:13:10|814.6|814|814.7|814.1|814.7|814.1|814.6|814|2
1645535600000|2022-02-22 13:13:20|||||||||1
1645535610000|2022-02-22 13:13:30|814.8|814.2|815|814.4|815|814.4|814.8|814.2|9
1645535620000|2022-02-22 13:13:40|814.8|814.2|815.5|814.9|815.5|814.9|814.8|814.2|4
1645535630000|2022-02-22 13:13:50|815.7|814.7|815.2|814.6|815.8|814.9|815|814.4|1
1645535640000|2022-02-22 13:14:00|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|1
1645535650000|2022-02-22 13:14:10|815|814.4|815.2|814.6|815.3|814.7|815|814.4|4
1645535660000|2022-02-22 13:14:20|815|814.4|815|814.4|815|814.4|815|814.4|0
1645535670000|2022-02-22 13:14:30|815.1|814.5|815.1|814.5|815.1|814.5|815.1|814.5|0
1645535690000|2022-02-22 13:14:50|||||||||1
1645535700000|2022-02-22 13:15:00|815|814.4|815|814|815|814.4|815|814|1
1645535710000|2022-02-22 13:15:10||814.4||814.4||814.4||814.4|0
1645535730000|2022-02-22 13:15:30|814.8|814|814.8|814.2|814.8|814.2|814.7|814|0
1645535740000|2022-02-22 13:15:40|815|814.4|816|815.4|816|815.4|815|814.4|10
1645535750000|2022-02-22 13:15:50|816.2|815.6|816|815.4|816.3|815.7|815.8|815.2|4
1645535760000|2022-02-22 13:16:00|815.8|815.2|816|815.4|816.1|815.5|815.8|815.2|1
1645535770000|2022-02-22 13:16:10|816.1|815.5|815.5|814.5|816.1|815.5|815.5|814.5|11
1645535780000|2022-02-22 13:16:20|815.9|814.4|815.2|814.6|815.9|815|815.2|814.4|1
1645535790000|2022-02-22 13:16:30|815.3|814.7|815.3|814.7|815.3|814.7|815.2|814.6|1
1645535800000|2022-02-22 13:16:40|815.5|814.9|815.6|815|815.7|815.1|815.3|814.7|2
1645535810000|2022-02-22 13:16:50|815.5|814.9|815.2|814.6|815.5|814.9|815.2|814.6|1
1645535820000|2022-02-22 13:17:00|815.1|814.5|815|814.4|815.1|814.5|814.8|814.2|0
1645535830000|2022-02-22 13:17:10|814.8|814.2|814.7|814.1|815|814.2|814.7|814|0
1645535840000|2022-02-22 13:17:20|814.8|813.8|814.6|814|814.8|814|814.6|813.8|0
1645535850000|2022-02-22 13:17:30|814.8|813.8|814.6|814|814.8|814|814.6|813.8|0
1645535860000|2022-02-22 13:17:40|814.8|813.8|814.8|813.8|814.8|813.8|814.8|813.8|0
1645535870000|2022-02-22 13:17:50|814.6|814|814.7|814.1|814.7|814.1|814.6|814|0
1645535880000|2022-02-22 13:18:00|814.6|814|814.6|814|814.7|814.1|814.6|814|0
1645535890000|2022-02-22 13:18:10|814.5|813.9|814.3|813.7|814.5|813.9|814.3|813.7|0
1645535900000|2022-02-22 13:18:20|814.2|813.6|814.5|813.9|814.5|813.9|814.2|813.6|0
1645535910000|2022-02-22 13:18:30|||||||||1
1645535920000|2022-02-22 13:18:40|||||||||2
1645535950000|2022-02-22 13:19:10|814.6|814|815.3|814.7|815.5|814.7|814.6|814|0
1645535960000|2022-02-22 13:19:20|815.2|814.6|815.3|814.7|815.5|814.9|815.2|814.4|0
1645535970000|2022-02-22 13:19:30|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1645535980000|2022-02-22 13:19:40|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|0
1645535990000|2022-02-22 13:19:50|815.8|814.8|815.8|814.8|815.8|815|815.6|814.8|0
1645536000000|2022-02-22 13:20:00|815.5|814.9|815.2|814.6|815.7|814.9|815.2|814.5|0
1645536030000|2022-02-22 13:20:30|815.3|814.3|815.3|814.3|815.3|814.6|815.2|814.3|0
1645536050000|2022-02-22 13:20:50|815|814.4|815|814|815|814.4|814.7|814|14
1645536060000|2022-02-22 13:21:00|814.8|814.2|814.7|814.1|815|814.4|814.6|814|0
1645536070000|2022-02-22 13:21:10|815|814.4|815|814.4|815|814.4|815|814.4|0
1645536080000|2022-02-22 13:21:20|815.2|814|815|814.4|815.2|814.4|815|814|0
1645536090000|2022-02-22 13:21:30|814.8|814|815.2|814.6|815.2|814.6|814.8|814|0
1645536110000|2022-02-22 13:21:50|815.5|814.9|815.3|814.7|815.5|814.9|815.3|814.7|2
1645536120000|2022-02-22 13:22:00|815.5|814.9|815.2|814.6|815.5|814.9|815.2|814.6|43
1645536130000|2022-02-22 13:22:10|815.3|814.7|815.8|815.2|816|815.4|815.2|814.6|3
1645536140000|2022-02-22 13:22:20|815.7|815.1|816|815|816|815.1|815.6|815|1
1645536150000|2022-02-22 13:22:30|815.8|815.2|816|815.4|816|815.4|815.8|815.2|0
1645536170000|2022-02-22 13:22:50|816.1|815.5|815.8|815.2|816.1|815.5|815.8|815.2|0
1645536180000|2022-02-22 13:23:00|815.7|815.1|815.8|815.2|815.8|815.2|815.7|815.1|50
1645536190000|2022-02-22 13:23:10|||||||||1
1645536200000|2022-02-22 13:23:20|815.7|815.1|815.6|815|815.7|815.1|815.3|814.7|1
1645536230000|2022-02-22 13:23:50|815.7|815.1|816|815.4|816|815.4|815.7|815.1|3
1645536240000|2022-02-22 13:24:00|816.3|815.3|816|815.4|816.3|815.5|816|815.3|0
1645536250000|2022-02-22 13:24:10|816.3|815.3|816.2|815.6|816.3|815.6|816.2|815.2|0
1645536260000|2022-02-22 13:24:20|816.1|815.5|816|815.4|816.1|815.5|815.8|815.2|1
1645536270000|2022-02-22 13:24:30|816.3|815.3|816.3|815.3|816.3|815.3|816.3|815.3|0
1645536280000|2022-02-22 13:24:40|816.1|815.5|816.3|815.7|816.5|815.9|816.1|815.5|1
1645536300000|2022-02-22 13:25:00|816.6|816|816.2|815.6|816.6|816|816.2|815.6|0
1645536310000|2022-02-22 13:25:10|816.5|815.9|816.2|815.6|816.5|815.9|816.2|815.6|0
1645536320000|2022-02-22 13:25:20|||||||||1
1645536330000|2022-02-22 13:25:30|816|815.4|815.8|815.2|816.2|815.5|815.8|815|2
1645536340000|2022-02-22 13:25:40|815.7|815.1|815.5|814.9|816.2|815.1|815.5|814.7|1
1645536350000|2022-02-22 13:25:50|815.7|815.1|816.2|815.6|816.2|815.6|815.7|814.9|16
1645536370000|2022-02-22 13:26:10|816|815.4|816|815.4|816|815.4|816|815.4|0
1645536380000|2022-02-22 13:26:20|815.8|815.2|815.8|815.2|815.8|815.2|815.8|815.2|0
1645536390000|2022-02-22 13:26:30|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|1
1645536400000|2022-02-22 13:26:40|815.8|815.2|815.7|815.1|815.8|815.2|815.7|815.1|0
1645536420000|2022-02-22 13:27:00|815.6|815|815.5|814.9|815.6|815|815.5|814.9|1
1645536470000|2022-02-22 13:27:50|815.6|815|815.6|815|815.7|815.1|815.6|815|16
1645536480000|2022-02-22 13:28:00|815.7|815.1|815.6|815|815.7|815.1|815.5|814.9|1
1645536490000|2022-02-22 13:28:10|815.7|815.1|816|815.4|816|815.4|815.7|815.1|4
1645536500000|2022-02-22 13:28:20|816.1|815.5|815.8|815.2|816.1|815.5|815.8|815.2|0
1645536510000|2022-02-22 13:28:30|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|0
1645536520000|2022-02-22 13:28:40|815.6|815|815.8|815.2|815.8|815.2|815.6|815|3
1645536540000|2022-02-22 13:29:00|816|815.4|816|815.4|816|815.4|816|815.4|0
1645536550000|2022-02-22 13:29:10|815.8|815.2|816|815.4|816|815.4|815.8|815.2|1
1645536560000|2022-02-22 13:29:20|816.1|815.5|816.6|816|816.8|816|816.1|815.5|1
1645536570000|2022-02-22 13:29:30|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|0
1645536590000|2022-02-22 13:29:50|816.6|816|816.6|816|816.8|816|816.5|815.8|0
1645536600000|2022-02-22 13:30:00|816.8|815.8|816.5|815.9|817|816.1|816.5|815.8|2
1645536610000|2022-02-22 13:30:10|816.6|816|816.7|816.1|817|816.2|816.5|815.9|2
1645536630000|2022-02-22 13:30:30|816.8|816.2|816.6|816|816.8|816.2|816.6|816|0
1645536640000|2022-02-22 13:30:40|||||||||2
1645536650000|2022-02-22 13:30:50|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|0
1645536660000|2022-02-22 13:31:00|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|0
1645536680000|2022-02-22 13:31:20|816.3|815.7|816.3|815.7|816.5|815.7|816.2|815.5|2
1645536690000|2022-02-22 13:31:30|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|0
1645536710000|2022-02-22 13:31:50|816.5|815.9|816.2|815.6|816.5|815.9|816.2|815.6|0
1645536720000|2022-02-22 13:32:00|816.3|815.7|816.5|815.9|816.5|815.9|816.3|815.7|1
1645536730000|2022-02-22 13:32:10|816.6|816|816.6|816|816.6|816|816.6|816|0
1645536740000|2022-02-22 13:32:20|816.5|815.9|816.5|815.9|816.6|816|816.5|815.9|0
1645536780000|2022-02-22 13:33:00|816.7|816.1|816.6|816|816.7|816.1|816.6|816|0
1645536790000|2022-02-22 13:33:10|816.7|816.1|817|816|817|816.1|816.6|816|2
1645536800000|2022-02-22 13:33:20|816.7|816.1|817|816|817|816.1|816.7|815.9|1
1645536810000|2022-02-22 13:33:30||816.4||816.4||816.4||816.4|0
1645536830000|2022-02-22 13:33:50|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|2
1645536840000|2022-02-22 13:34:00|816.6|816|816.5|815.9|816.7|816.1|816.5|815.9|0
1645536850000|2022-02-22 13:34:10|816.6|816|816.5|815.9|816.6|816|816.5|815.9|0
1645536860000|2022-02-22 13:34:20|816.6|816|816.7|816.1|816.8|816.1|816.5|815.8|12
1645536870000|2022-02-22 13:34:30|816.6|816|816.7|816.1|816.7|816.1|816.6|816|0
1645536880000|2022-02-22 13:34:40|816.8|816.2|816.7|816.1|816.8|816.2|816.7|816.1|0
1645536890000|2022-02-22 13:34:50|816.6|816|816.9|815.9|816.9|816.2|816.6|815.8|0
1645536900000|2022-02-22 13:35:00|816.8|815.8|816.5|815.9|816.8|815.9|816.5|815.8|0
1645536940000|2022-02-22 13:35:40||815.5||815.5||815.5||815.5|0
1645536950000|2022-02-22 13:35:50|816.2|815.6|816.8|816.2|816.8|816.2|816.2|815.6|3
1645536960000|2022-02-22 13:36:00|816.6|815.8|816.8|816.2|816.8|816.2|816.6|815.8|0
1645536970000|2022-02-22 13:36:10|816.5|815.9|816.6|816|816.6|816|816.5|815.5|1
1645536980000|2022-02-22 13:36:20|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|0
1645536990000|2022-02-22 13:36:30|816.2|815.6|816.5|815.5|816.7|815.9|816.2|815.5|0
1645537000000|2022-02-22 13:36:40|816.3|815.7|816.5|815.9|816.5|815.9|816.3|815.7|0
1645537010000|2022-02-22 13:36:50|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|0
1645537020000|2022-02-22 13:37:00|816.3|815.7|816.1|815.5|816.3|815.7|816.1|815.5|0
1645537030000|2022-02-22 13:37:10|816.2|815.6|816.1|815.5|816.2|815.6|816.1|815.5|6
1645537040000|2022-02-22 13:37:20|816|815.4|816|815.4|816|815.4|816|815.4|0
1645537070000|2022-02-22 13:37:50|816.2|815.6|816.2|815.6|816.2|815.6|816.1|815.5|0
1645537080000|2022-02-22 13:38:00|816.1|815.5|816.2|815.6|816.2|815.6|816.1|815.5|5
1645537090000|2022-02-22 13:38:10|816.1|815.5|816.2|815.6|816.2|815.6|816.1|815.5|1
1645537100000|2022-02-22 13:38:20|||||||||10
1645537110000|2022-02-22 13:38:30|816.3|815.7|816.6|816|816.6|816|816.3|815.7|14
1645537120000|2022-02-22 13:38:40|816.5|815.9|816.6|816|816.6|816|816.5|815.9|0
1645537130000|2022-02-22 13:38:50|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|0
1645537160000|2022-02-22 13:39:20|816.6|816|816.6|816|816.7|816.1|816.6|816|0
1645537170000|2022-02-22 13:39:30|816.5|815.9|816.5|815.9|816.6|816|816.5|815.9|0
1645537180000|2022-02-22 13:39:40||815.5||815.9||815.9||815.5|0
1645537200000|2022-02-22 13:40:00|816.3|815.5|816.5|815.9|816.5|815.9|816.3|815.5|4
1645537210000|2022-02-22 13:40:10|816.2|815.5|816.2|815.6|816.5|815.9|816.2|815.4|0
1645537220000|2022-02-22 13:40:20|816.3|815.7|816.1|815.5|816.3|815.7|816|815.4|0
1645537230000|2022-02-22 13:40:30|816.3|815.3|816.1|815.5|816.3|815.5|816.1|815.3|0
1645537240000|2022-02-22 13:40:40|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|0
1645537250000|2022-02-22 13:40:50|816.3|815.3|815.5|814.9|816.3|815.5|815.5|814.9|4
1645537260000|2022-02-22 13:41:00|||||||||4
1645537280000|2022-02-22 13:41:20|||||||||2
1645537320000|2022-02-22 13:42:00|815.2|814.6|815.5|814.9|815.5|814.9|815.2|814.6|1
1645537330000|2022-02-22 13:42:10|815.2|814.6|815.3|814.7|815.5|814.9|815.2|814.6|0
1645537340000|2022-02-22 13:42:20|815.2|814.6|815.3|814.7|815.5|814.9|815.2|814.6|0
1645537350000|2022-02-22 13:42:30|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|0
1645537360000|2022-02-22 13:42:40|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1645537370000|2022-02-22 13:42:50|815.5|814.9|815.3|814.7|815.5|814.9|815.3|814.7|0
1645537380000|2022-02-22 13:43:00|815.5|814.9|815.2|814.6|815.5|814.9|815.2|814.6|1
1645537390000|2022-02-22 13:43:10|815.3|814.7|815.2|814.6|815.3|814.7|815.2|814.6|1
1645537400000|2022-02-22 13:43:20|815|814.4|815.1|814.5|815.1|814.5|815|814.4|1
1645537410000|2022-02-22 13:43:30|815.2|814.6|815.2|814.6|815.3|814.7|815.2|814.6|0
1645537440000|2022-02-22 13:44:00|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1645537450000|2022-02-22 13:44:10|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|4
1645537470000|2022-02-22 13:44:30|815.5|814.5|815.5|814.9|815.5|814.9|815.5|814.5|12
1645537480000|2022-02-22 13:44:40||814.5||814.5||814.5||814.5|0
1645537490000|2022-02-22 13:44:50|||||||||4
1645540200000|2022-02-22 14:30:00|816.6|816|814|813.4|817|816.4|813.8|813.2|104
1645540210000|2022-02-22 14:30:10|813.7|813.1|812.7|812.1|813.7|813.1|812.2|811.6|131
1645540220000|2022-02-22 14:30:20|812.8|812.2|814.6|814|814.6|814|812.8|812.2|12
1645540230000|2022-02-22 14:30:30|814.7|814.1|814.1|813.5|814.7|814.1|813.5|812.9|18
1645540240000|2022-02-22 14:30:40|814.2|813.6|812|811.4|814.3|813.7|812|811.4|11
1645540250000|2022-02-22 14:30:50|812.1|811.5|811.5|810.9|812.5|811.9|811.1|810.5|50
1645540260000|2022-02-22 14:31:00|811.2|810.6|811.7|811.1|811.7|811.1|811|810.4|84
1645540270000|2022-02-22 14:31:10|812.5|811.9|812.7|812.1|812.7|812.1|812.5|811.9|86
1645540280000|2022-02-22 14:31:20|812.9|812.3|813|812.4|813.3|812.7|812.8|812.2|20
1645540290000|2022-02-22 14:31:30|812.7|812.1|812.5|811.9|813.1|812.5|812.2|811.6|27
1645540300000|2022-02-22 14:31:40|812.6|812|812.2|811.6|812.7|812.1|812.2|811.6|21
1645540310000|2022-02-22 14:31:50|811.8|811.2|812.5|811.9|812.7|812.1|811.7|811.1|13
1645540320000|2022-02-22 14:32:00|812.7|812.1|812|811.4|812.7|812.1|811.7|811.1|44
1645540330000|2022-02-22 14:32:10|811.8|811.2|812.6|812|812.7|812.1|811.7|811.1|166
1645540340000|2022-02-22 14:32:20|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|3
1645540350000|2022-02-22 14:32:30|813.1|812.5|813.6|813|813.7|813.1|813.1|812.5|7
1645540360000|2022-02-22 14:32:40|813.5|812.9|813.8|813.2|814.1|813.5|813.5|812.9|7
1645540370000|2022-02-22 14:32:50|814|813.4|815|814.4|815.2|814.6|814|813.4|5
1645540380000|2022-02-22 14:33:00|814.7|814.1|815.4|814.8|815.4|814.8|814.7|814.1|28
1645540390000|2022-02-22 14:33:10|815.5|814.9|816.8|816.2|817.1|816.5|815.5|814.9|23
1645540400000|2022-02-22 14:33:20|817|816.4|817.7|817.1|817.7|817.1|817|816.3|13
1645540410000|2022-02-22 14:33:30|818|817.4|818.1|817.5|818.2|817.6|818|817.4|5
1645540420000|2022-02-22 14:33:40|818.2|817.6|818.7|818.1|818.7|818.1|818.2|817.6|8
1645540430000|2022-02-22 14:33:50|818.6|818|819.5|818.9|819.5|818.9|818.5|817.9|9
1645540440000|2022-02-22 14:34:00|819.4|818.8|818.4|817.8|819.4|818.8|818.2|817.6|14
1645540450000|2022-02-22 14:34:10|818.5|817.9|818.7|818.1|818.8|818.2|818.2|817.6|5
1645540460000|2022-02-22 14:34:20|818.8|818.2|819|818.4|819.2|818.6|818.7|818.1|2
1645540470000|2022-02-22 14:34:30|818.8|818.2|818.4|817.8|818.8|818.2|818.1|817.5|12
1645540480000|2022-02-22 14:34:40|818.2|817.6|818.7|818.1|819|818.4|818.2|817.6|5
1645540490000|2022-02-22 14:34:50|818.8|818.2|818.6|818|819|818.4|818.5|817.9|2
1645540500000|2022-02-22 14:35:00|818.7|818.1|819.7|819.1|819.7|819.1|818.7|818.1|19
1645540510000|2022-02-22 14:35:10|819.2|818.6|819.6|819|819.7|819.1|819.2|818.6|8
1645540520000|2022-02-22 14:35:20|819.5|818.9|819.6|819|819.7|819.1|819.5|818.9|1
1645540530000|2022-02-22 14:35:30|819.5|818.9|821.2|820.6|821.2|820.6|819.5|818.9|36
1645540540000|2022-02-22 14:35:40|821.1|820.5|820.5|819.9|821.1|820.5|820.2|819.6|17
1645540550000|2022-02-22 14:35:50|820.6|820|820.1|819.5|820.7|820.1|820|819.4|1
1645540560000|2022-02-22 14:36:00|820.2|819.6|821|820.4|821|820.4|820.2|819.6|1
1645540570000|2022-02-22 14:36:10|821.1|820.5|820.5|819.9|821.1|820.5|820.5|819.9|3
1645540580000|2022-02-22 14:36:20|820.7|820.1|820.6|820|820.7|820.1|820.5|819.9|1
1645540590000|2022-02-22 14:36:30|820.7|820.1|821.1|820.5|821.2|820.6|820.7|820.1|3
1645540600000|2022-02-22 14:36:40|821|820.4|821|820.4|821.1|820.5|821|820.4|0
1645540610000|2022-02-22 14:36:50|820.5|819.9|820|819.4|820.5|819.9|819.7|819.1|3
1645540620000|2022-02-22 14:37:00|819.9|819.3|818.8|818.2|819.9|819.3|818.7|818.1|37
1645540630000|2022-02-22 14:37:10|818.9|818.3|817.9|817.3|819.2|818.6|817.7|817.1|98
1645540640000|2022-02-22 14:37:20|817.7|817.1|817.7|817.1|817.9|817.3|817.5|816.9|11
1645540650000|2022-02-22 14:37:30|818|817.4|818.2|817.6|818.2|817.6|818|817.4|8
1645540660000|2022-02-22 14:37:40|818.5|817.9|818.2|817.6|818.7|818.1|818.2|817.6|5
1645540670000|2022-02-22 14:37:50|818.4|817.8|818.5|817.9|818.6|818|818.2|817.6|0
1645540680000|2022-02-22 14:38:00|818.6|818|818.6|818|818.8|818.2|818.5|817.7|7
1645540690000|2022-02-22 14:38:10|818.8|817.8|818.7|818.1|818.8|818.1|818.2|817.6|2
1645540700000|2022-02-22 14:38:20|818.6|818|818.6|818|819|818.4|818.5|817.9|0
1645540710000|2022-02-22 14:38:30|818.7|818.1|819|818.4|819|818.4|818.6|818|3
1645540720000|2022-02-22 14:38:40|818.7|818.1|818.6|818|818.7|818.1|818.5|817.9|4
1645540730000|2022-02-22 14:38:50|818.7|818.1|818.9|818.3|819|818.4|818.6|818|11
1645540740000|2022-02-22 14:39:00|819|818.4|819.2|818.6|819.2|818.6|819|818.4|1
1645540750000|2022-02-22 14:39:10|819.5|818.9|819.4|818.8|819.5|818.9|819.2|818.6|1
1645540760000|2022-02-22 14:39:20|819.2|818.6|818.7|818.1|819.2|818.6|818.5|817.9|54
1645540770000|2022-02-22 14:39:30|818.5|817.9|818.2|817.6|818.5|817.9|818.2|817.6|1
1645540780000|2022-02-22 14:39:40|818.5|817.9|818.5|817.9|818.7|818.1|818.5|817.9|2
1645540790000|2022-02-22 14:39:50|818|817.4|817.2|816.6|818.1|817.5|817.2|816.6|2
1645540800000|2022-02-22 14:40:00|817.5|816.9|817.3|816.7|817.7|817.1|817.3|816.7|1
1645540810000|2022-02-22 14:40:10|817.4|816.8|817.6|817|817.6|817|817.2|816.6|5
1645540820000|2022-02-22 14:40:20|817.5|816.9|817|816.4|817.5|816.9|817|816.4|2
1645540830000|2022-02-22 14:40:30|817.2|816.6|817.6|817|817.7|817.1|817.2|816.6|43
1645540840000|2022-02-22 14:40:40|817.5|816.9|816|815.4|817.5|816.9|815.7|815.1|46
1645540850000|2022-02-22 14:40:50|816.1|815.5|816.2|815.6|816.2|815.6|816.1|815.5|2
1645540860000|2022-02-22 14:41:00|816|815.4|816.2|815.6|816.2|815.6|816|815.4|2
1645540870000|2022-02-22 14:41:10|816.5|815.9|816.1|815.5|816.5|815.9|815.9|815.3|28
1645540880000|2022-02-22 14:41:20|816.2|815.6|816.1|815.5|816.5|815.9|816.1|815.5|0
1645540890000|2022-02-22 14:41:30|816.2|815.6|816.7|816.1|817|816.4|816.1|815.5|9
1645540900000|2022-02-22 14:41:40|816.8|816.2|816.2|815.6|817|816.4|816.2|815.6|2
1645540910000|2022-02-22 14:41:50|816.5|815.9|815.1|814.5|816.6|816|815.1|814.5|10
1645540920000|2022-02-22 14:42:00|815.2|814.6|814.7|814.1|815.2|814.6|814.6|814|9
1645540930000|2022-02-22 14:42:10|815|814.4|814.4|813.8|815|814.4|814.2|813.6|3
1645540940000|2022-02-22 14:42:20|814.8|813.7|814.7|814.1|814.8|814.2|814.5|813.7|3
1645540950000|2022-02-22 14:42:30|814.8|814.2|815|814.4|815|814.4|814.7|814.1|0
1645540960000|2022-02-22 14:42:40|815.2|814.6|814.2|813.6|815.2|814.6|814|813.4|9
1645540970000|2022-02-22 14:42:50|814|813.4|815.1|814.5|815.2|814.6|814|813.4|1
1645540980000|2022-02-22 14:43:00|815.2|814.6|815.1|814.5|815.3|814.7|815|814.4|12
1645540990000|2022-02-22 14:43:10|815.2|814.6|814.5|813.9|815.2|814.6|814.5|813.9|49
1645541000000|2022-02-22 14:43:20|814.7|814.1|815|814.4|815.1|814.5|814.7|814.1|6
1645541010000|2022-02-22 14:43:30|815.2|814.6|815.3|814.7|815.3|814.7|815.2|814.6|0
1645541020000|2022-02-22 14:43:40|815.4|814.8|815.5|814.9|815.5|814.9|815.2|814.6|22
1645541030000|2022-02-22 14:43:50|815.7|815.1|815.5|814.9|815.7|815.1|815.5|814.9|11
1645541040000|2022-02-22 14:44:00|815.2|814.6|815|814.4|815.6|814.7|815|814.4|0
1645541050000|2022-02-22 14:44:10|815.1|814.5|814.6|814|815.3|814.5|814.3|813.7|3
1645541060000|2022-02-22 14:44:20|815.1|814.1|814.7|814.1|815.1|814.4|814.7|814.1|2
1645541070000|2022-02-22 14:44:30|814.8|814.2|815|814.4|815|814.4|814.7|814.1|0
1645541080000|2022-02-22 14:44:40|815.2|814.2|814.7|814.1|815.2|814.2|814.7|814.1|0
1645541090000|2022-02-22 14:44:50|814.6|814|814.5|813.9|814.7|814.1|814.5|813.9|10
1645541100000|2022-02-22 14:45:00|814.6|814|814.7|814.1|814.7|814.1|814.6|814|4
1645541110000|2022-02-22 14:45:10|814.8|814.2|815.1|814.5|815.1|814.5|814.8|814.2|1
1645541120000|2022-02-22 14:45:20|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|5
1645541130000|2022-02-22 14:45:30|815.3|814.7|815.6|815|815.6|815|815.3|814.6|3
1645541140000|2022-02-22 14:45:40|815.7|815.1|815.5|814.9|815.8|815.2|815.5|814.9|0
1645541150000|2022-02-22 14:45:50|815.6|815|815.5|814.9|815.6|815|815.5|814.9|0
1645541160000|2022-02-22 14:46:00|815.2|814.6|815.5|814.9|816|815.4|815|814.4|20
1645541170000|2022-02-22 14:46:10|815.7|815.1|816.2|815.6|816.2|815.6|815.7|815.1|19
1645541180000|2022-02-22 14:46:20|816.3|815.7|816.5|815.9|816.7|816.1|816.3|815.7|10
1645541190000|2022-02-22 14:46:30|816.7|816.1|816.5|815.9|816.7|816.1|816.5|815.9|0
1645541200000|2022-02-22 14:46:40|816.6|816|817.2|816.6|817.5|816.9|816.6|816|3
1645541210000|2022-02-22 14:46:50|817.3|816.7|817.7|817.1|817.7|817.1|817.3|816.7|1
1645541220000|2022-02-22 14:47:00|817.5|816.9|818|817.4|818|817.4|817.5|816.9|0
1645541230000|2022-02-22 14:47:10|818.1|817.5|818.6|818|818.7|818.1|818.1|817.5|4
1645541240000|2022-02-22 14:47:20|818.7|818.1|819.6|819|819.6|819|818.6|818|5
1645541250000|2022-02-22 14:47:30|819.7|819.1|819.5|818.9|819.7|819.1|819.5|818.9|2
1645541260000|2022-02-22 14:47:40|819.6|819|819.6|819|819.6|819|819|818.4|6
1645541270000|2022-02-22 14:47:50|819.7|819.1|819.6|819|819.7|819.1|819.6|819|0
1645541280000|2022-02-22 14:48:00|819.7|819.1|819.5|818.9|819.7|819.1|819.5|818.9|0
1645541290000|2022-02-22 14:48:10|819.6|819|820|819.4|820|819.4|819.6|819|87
1645541300000|2022-02-22 14:48:20|820.1|819.5|820|819.4|820.2|819.6|820|819.4|5
1645541310000|2022-02-22 14:48:30|819.8|819.2|819|818.4|819.8|819.2|819|818.4|2
1645541320000|2022-02-22 14:48:40|819.1|818.5|818.5|817.9|819.1|818.5|818.5|817.9|31
1645541330000|2022-02-22 14:48:50|818.6|818|818.8|818.2|819|818.4|818.6|818|2
1645541340000|2022-02-22 14:49:00|819|818.4|819.2|818.6|819.2|818.6|818.7|818.1|6
1645541350000|2022-02-22 14:49:10|819.5|818.9|819|818.4|819.5|818.9|819|818.4|50
1645541360000|2022-02-22 14:49:20|819.1|818.5|819|818.4|819.1|818.5|819|818.4|1
1645541370000|2022-02-22 14:49:30|819.2|818.6|818.3|817.7|819.2|818.6|818.2|817.6|51
1645541380000|2022-02-22 14:49:40|818.2|817.6|818.2|817.6|818.3|817.7|818.2|817.6|0
1645541390000|2022-02-22 14:49:50|818.3|817.7|818.1|817.5|818.3|817.7|818|817.4|116
1645541400000|2022-02-22 14:50:00|818.2|817.6|817.5|816.9|818.3|817.7|817.5|816.9|111
1645541410000|2022-02-22 14:50:10|817.6|817|817.5|816.9|817.7|817.1|817.5|816.9|0
1645541420000|2022-02-22 14:50:20|817.7|817.1|817.5|816.9|818|817.4|817.2|816.6|21
1645541430000|2022-02-22 14:50:30|817.2|816.6|817.2|816.6|817.5|816.9|817.2|816.6|29
1645541440000|2022-02-22 14:50:40|817.1|816.5|817|816.4|817.4|816.6|817|816.3|0
1645541450000|2022-02-22 14:50:50|817.2|816.6|817.2|816.6|817.5|816.9|817.2|816.6|0
1645541460000|2022-02-22 14:51:00|817.3|816.7|817.5|816.9|817.6|817|817.2|816.6|2
1645541470000|2022-02-22 14:51:10|817.2|816.6|817.5|816.9|817.5|816.9|817.2|816.6|0
1645541480000|2022-02-22 14:51:20|817.7|816.7|817.6|817|817.7|817|817|816.4|6
1645541490000|2022-02-22 14:51:30|817.7|817.1|817.5|816.9|817.7|817.1|817.5|816.9|0
1645541500000|2022-02-22 14:51:40|817.7|817.1|817.2|816.6|817.7|817.1|817.2|816.6|11
1645541510000|2022-02-22 14:51:50|817.3|816.7|817.2|816.6|817.5|816.9|817.2|816.6|13
1645541520000|2022-02-22 14:52:00|817.4|816.8|817.6|817|817.6|817|817.2|816.6|13
1645541530000|2022-02-22 14:52:10|817.7|817.1|817.2|816.6|817.7|817.1|817.2|816.6|10
1645541540000|2022-02-22 14:52:20|817|816.4|817.4|816.8|817.5|816.9|817|816.4|21
1645541550000|2022-02-22 14:52:30|816.7|816.1|817|816.4|817.4|816.8|816.7|816.1|5
1645541560000|2022-02-22 14:52:40|817.1|816.5|816.7|816.1|817.1|816.5|816.4|815.8|1
1645541570000|2022-02-22 14:52:50|817|816.4|816.9|816.3|817|816.4|816.7|816.1|0
1645541580000|2022-02-22 14:53:00|816.7|816.1|816.6|816|816.9|816.3|816.5|815.9|3
1645541590000|2022-02-22 14:53:10|816.5|815.9|817|816.4|817|816.4|816.5|815.9|0
1645541600000|2022-02-22 14:53:20|816.9|816.3|816.5|815.9|816.9|816.3|816.5|815.9|0
1645541610000|2022-02-22 14:53:30|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|3
1645541620000|2022-02-22 14:53:40|816.1|815.5|816.5|815.9|816.5|815.9|816.1|815.5|5
1645541630000|2022-02-22 14:53:50|816.2|815.6|816.6|816|816.6|816|816.2|815.6|5
1645541640000|2022-02-22 14:54:00|816.7|816.1|816.7|816.1|817|816.4|816.7|816.1|2
1645541650000|2022-02-22 14:54:10|817|816.4|815.6|815|817|816.4|815.6|815|13
1645541660000|2022-02-22 14:54:20|815.7|815.1|816|815.4|816.1|815.5|815.7|815.1|1
1645541670000|2022-02-22 14:54:30|815.7|815.1|816.4|815.8|816.5|815.9|815.7|815.1|3
1645541680000|2022-02-22 14:54:40|816.2|815.6|816.6|816|816.7|816.1|816.2|815.6|10
1645541690000|2022-02-22 14:54:50|816.7|816.1|816.5|815.9|816.7|816.1|816.5|815.9|1
1645541700000|2022-02-22 14:55:00|816.6|816|816.5|815.9|816.6|816|816.5|815.9|2
1645541710000|2022-02-22 14:55:10|816.6|816|816.6|816|816.6|816|816.6|816|0
1645541720000|2022-02-22 14:55:20|816.5|815.9|816.2|815.6|816.6|816|816.2|815.6|1
1645541730000|2022-02-22 14:55:30|816.4|815.8|816.7|816.1|816.7|816.1|816.2|815.6|0
1645541740000|2022-02-22 14:55:40|816.6|816|816.4|815.8|816.7|816.1|816.2|815.6|0
1645541750000|2022-02-22 14:55:50|816.2|815.6|816.7|816.1|816.7|816.1|816.2|815.6|0
1645541760000|2022-02-22 14:56:00|816.6|816|816.4|815.8|816.6|816|816.2|815.6|1
1645541770000|2022-02-22 14:56:10|816.5|815.9|817|816.4|817.2|816.6|816.5|815.9|4
1645541780000|2022-02-22 14:56:20|817.1|816.5|817.1|816.5|817.1|816.5|817.1|816.5|0
1645541790000|2022-02-22 14:56:30|817|816.4|817.1|816.5|817.1|816.5|816.5|815.9|3
1645541800000|2022-02-22 14:56:40|817.2|816.6|816.7|816.1|817.2|816.6|816.7|816.1|0
1645541810000|2022-02-22 14:56:50|817|816.4|817.1|816.5|817.1|816.5|816.9|816.3|0
1645541820000|2022-02-22 14:57:00|817|816.4|817.2|816.6|817.2|816.6|816.9|816.3|5
1645541830000|2022-02-22 14:57:10|817|816.4|817|816.4|817|816.4|817|816.4|19
1645541840000|2022-02-22 14:57:20|817.1|816.5|816.9|816.3|817.1|816.5|816.7|816.1|0
1645541850000|2022-02-22 14:57:30|817|816.4|816.2|815.6|817|816.4|816.2|815.6|0
1645541860000|2022-02-22 14:57:40|816.4|815.8|816.5|815.9|816.5|815.9|816.4|815.8|10
1645541870000|2022-02-22 14:57:50|||||||||4
1645541880000|2022-02-22 14:58:00|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|0
1645541890000|2022-02-22 14:58:10|817|816.4|817.7|817.1|817.7|817.1|817|816.4|18
1645541900000|2022-02-22 14:58:20|817.4|816.8|817.2|816.6|817.6|816.8|817.2|816.6|3
1645541910000|2022-02-22 14:58:30|817.5|816.9|817.2|816.6|817.5|816.9|817|816.4|25
1645541920000|2022-02-22 14:58:40|817.4|816.8|817.2|816.6|817.4|816.8|817.2|816.6|0
1645541930000|2022-02-22 14:58:50|817.5|816.9|817.2|816.6|817.5|816.9|817.2|816.6|15
1645541940000|2022-02-22 14:59:00|817.4|816.8|817.4|816.8|817.6|816.8|817.1|816.3|0
1645541950000|2022-02-22 14:59:10|817.6|816.6|817.6|817|817.6|817|817.4|816.6|0
1645541960000|2022-02-22 14:59:20|817.5|816.9|817.4|816.8|817.5|816.9|817.4|816.8|5
1645541970000|2022-02-22 14:59:30|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|0
1645541980000|2022-02-22 14:59:40|817.4|816.8|817.6|816.6|817.6|816.9|817.4|816.6|1
1645541990000|2022-02-22 14:59:50|817.5|816.9|817.5|816.9|817.5|816.9|817.5|816.9|7
1645542000000|2022-02-22 15:00:00|817.7|817.1|817.5|816.9|817.7|817.1|817.5|816.9|0
1645542010000|2022-02-22 15:00:10|817.6|817|817.5|816.9|817.7|817.1|817.5|816.9|3
1645542020000|2022-02-22 15:00:20|817.2|816.6|817.5|816.9|817.5|816.9|817.2|816.6|1
1645542030000|2022-02-22 15:00:30|817.2|816.6|817.4|816.8|817.5|816.9|817|816.4|2
1645542040000|2022-02-22 15:00:40|817.5|816.9|817.7|817.1|817.7|817.1|816.5|815.9|79
1645542050000|2022-02-22 15:00:50|818|817.4|818|817.4|818|817.4|818|817.4|78
1645542060000|2022-02-22 15:01:00|817.9|817.3|817.9|817.3|818|817.4|817.7|817.1|2
1645542070000|2022-02-22 15:01:10|818|817.4|818.7|818.1|818.7|818.1|818|817.4|26
1645542080000|2022-02-22 15:01:20|819|818.4|818.7|818.1|819|818.4|818.7|818.1|8
1645542090000|2022-02-22 15:01:30|819|818.4|819.5|818.9|819.5|818.9|819|818.4|32
1645542100000|2022-02-22 15:01:40|819.2|818.6|819|818.4|819.2|818.6|819|818.4|9
1645542110000|2022-02-22 15:01:50|819.2|818.6|819.5|818.9|819.5|818.9|819.2|818.6|52
1645542120000|2022-02-22 15:02:00|819.7|819.1|820.2|819.6|820.2|819.6|819.5|818.9|20
1645542130000|2022-02-22 15:02:10|820.5|819.9|821.2|820.6|821.2|820.6|820.5|819.9|30
1645542140000|2022-02-22 15:02:20|821.1|820.5|821.5|820.9|821.5|820.9|821.1|820.5|12
1645542160000|2022-02-22 15:02:40|821.4|820.8|821.4|820.8|821.4|820.8|821.2|820.6|13
1645542170000|2022-02-22 15:02:50|821.5|820.9|820.9|820.3|821.5|820.9|820.9|820.3|101
1645542180000|2022-02-22 15:03:00|821|820.4|821.2|820.6|821.2|820.6|821|820.4|11
1645542190000|2022-02-22 15:03:10|821.5|820.9|821.6|821|821.7|821.1|821.5|820.9|12
1645542200000|2022-02-22 15:03:20|821.5|820.9|821.6|821|821.7|821.1|821.5|820.9|2
1645542210000|2022-02-22 15:03:30|821.5|820.9|821|820.4|821.5|820.9|821|820.4|35
1645542220000|2022-02-22 15:03:40|821.1|820.5|820.7|820.1|821.1|820.5|820.7|820.1|20
1645542230000|2022-02-22 15:03:50|820.5|819.9|820.2|819.6|820.5|819.9|820.2|819.6|3
1645542240000|2022-02-22 15:04:00|820.5|819.9|820.6|820|820.6|820|820.5|819.9|5
1645542250000|2022-02-22 15:04:10|820.7|820.1|820.4|819.8|820.7|820.1|820.4|819.8|1
1645542260000|2022-02-22 15:04:20|820.2|819.6|820.2|819.6|820.4|819.8|820.2|819.6|1
1645542270000|2022-02-22 15:04:30|820.4|819.8|820.2|819.6|820.4|819.8|820.2|819.6|1
1645542290000|2022-02-22 15:04:50|820.5|819.9|820.4|819.8|820.5|819.9|820.4|819.8|5
1645542300000|2022-02-22 15:05:00|820.5|819.9|820.2|819.6|820.5|819.9|820.2|819.6|0
1645542310000|2022-02-22 15:05:10|||||||||16
1645542320000|2022-02-22 15:05:20|||||||||2
1645542330000|2022-02-22 15:05:30|820.4|819.8|820.5|819.9|820.5|819.9|820.4|819.8|5
1645542340000|2022-02-22 15:05:40|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645542350000|2022-02-22 15:05:50|820.5|819.9|820.7|820.1|820.7|820.1|820.5|819.9|4
1645542360000|2022-02-22 15:06:00|821|820.4|820.7|820.1|821|820.4|820.7|820.1|3
1645542380000|2022-02-22 15:06:20|821|820.4|821.5|820.9|821.5|820.9|820.9|820.3|5
1645542390000|2022-02-22 15:06:30|821.4|820.8|821.5|820.9|821.7|821.1|821.4|820.8|1
1645542420000|2022-02-22 15:07:00|821.4|820.4|821.5|820.9|821.5|820.9|821.2|820.4|2
1645542430000|2022-02-22 15:07:10|||||||||3
1645542440000|2022-02-22 15:07:20|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|0
1645542450000|2022-02-22 15:07:30|820.5|819.9|820.6|820|820.6|820|820.5|819.9|10
1645542460000|2022-02-22 15:07:40|820.5|819.9|820.5|819.9|820.6|820|820.5|819.9|2
1645542470000|2022-02-22 15:07:50|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|1
1645542480000|2022-02-22 15:08:00|821|820.4|821|820.4|821|820.4|820.7|820.1|2
1645542490000|2022-02-22 15:08:10|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|2
1645542500000|2022-02-22 15:08:20|821.5|820.9|821.4|820.8|821.5|820.9|821.2|820.6|1
1645542510000|2022-02-22 15:08:30|821.5|820.9|821.7|821.1|821.7|821.1|821.5|820.9|0
1645542520000|2022-02-22 15:08:40|821.1|820.5|821.2|820.6|821.4|820.8|821.1|820.5|1
1645542530000|2022-02-22 15:08:50|821.4|820.8|821.6|821|821.7|821.1|821.4|820.8|1
1645542540000|2022-02-22 15:09:00|821.7|821.1|821.5|820.9|821.7|821.1|821.5|820.9|0
1645542550000|2022-02-22 15:09:10|821.6|821|821.7|821.1|821.7|821.1|821.6|821|0
1645542560000|2022-02-22 15:09:20|822|821.4|822|821.4|822.2|821.6|821.9|821.3|17
1645542570000|2022-02-22 15:09:30|822.1|821.5|822.2|821.6|822.2|821.6|822|821.4|1
1645542580000|2022-02-22 15:09:40|822|821.4|822|821.4|822.1|821.5|822|821.4|1
1645542590000|2022-02-22 15:09:50|821.7|821.1|821.6|821|821.9|821.3|821.5|820.9|3
1645542600000|2022-02-22 15:10:00|821.7|821.1|821.7|821.1|821.7|821.1|821.5|820.9|1
1645542610000|2022-02-22 15:10:10|821.6|821|821.5|820.9|821.7|821.1|821.5|820.9|134
1645542620000|2022-02-22 15:10:20|821|820.4|820.7|820.1|821|820.4|820.7|820.1|5
1645542630000|2022-02-22 15:10:30|820.5|819.9|820|819.4|820.5|819.9|820|819.4|1
1645542640000|2022-02-22 15:10:40|819.7|819.1|820|819.4|820|819.4|819.7|819.1|1
1645542650000|2022-02-22 15:10:50|819.9|819.3|819.9|819.3|819.9|819.3|819.9|819.3|0
1645542660000|2022-02-22 15:11:00|820|819.4|819.4|818.8|820|819.4|819.2|818.6|3
1645542670000|2022-02-22 15:11:10|819.5|818.9|819.2|818.6|819.6|819|819|818.4|3
1645542680000|2022-02-22 15:11:20|819.1|818.5|819.2|818.6|819.2|818.6|819|818.4|0
1645542690000|2022-02-22 15:11:30|819.4|818.8|819.5|818.9|819.5|818.9|819.4|818.8|3
1645542710000|2022-02-22 15:11:50|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|2
1645542720000|2022-02-22 15:12:00|820.5|819.9|820.2|819.6|820.6|820|820.2|819.6|1
1645542730000|2022-02-22 15:12:10|820.4|819.8|820.2|819.6|820.4|819.8|820.2|819.6|0
1645542740000|2022-02-22 15:12:20|820.4|819.8|820.2|819.6|820.5|819.9|820.2|819.6|1
1645542750000|2022-02-22 15:12:30|820|819.4|820|819.4|820|819.4|819.7|819.1|2
1645542760000|2022-02-22 15:12:40|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645542770000|2022-02-22 15:12:50|819.9|819.3|819.6|819|819.9|819.3|819.6|819|1
1645542780000|2022-02-22 15:13:00|819.5|818.9|819.9|819.3|820|819.4|819.4|818.8|1
1645542790000|2022-02-22 15:13:10|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|0
1645542800000|2022-02-22 15:13:20|820|819.4|819.5|818.9|820|819.4|819.5|818.9|0
1645542810000|2022-02-22 15:13:30|819.4|818.8|818.5|817.9|819.5|818.9|818.5|817.9|4
1645542820000|2022-02-22 15:13:40|818.7|818.1|818.7|818.1|818.7|818.1|818.2|817.6|31
1645542830000|2022-02-22 15:13:50|818.6|818|818.4|817.8|818.6|818|818.4|817.8|44
1645542840000|2022-02-22 15:14:00|818|817.4|817.5|816.9|818.5|817.9|817.5|816.9|6
1645542850000|2022-02-22 15:14:10|817.2|816.6|817|816.4|817.4|816.8|816.7|816.1|1
1645542860000|2022-02-22 15:14:20|816.9|816.3|816.9|816.3|817|816.4|816.6|816|9
1645542870000|2022-02-22 15:14:30|816.7|816.1|816.9|816.3|817|816.4|816.7|816.1|3
1645542880000|2022-02-22 15:14:40|817|816.4|816.2|815.6|817|816.4|816|815.4|4
1645542890000|2022-02-22 15:14:50|816.5|815.9|816.5|815.9|817|816.4|816|815.4|9
1645542900000|2022-02-22 15:15:00|816.2|815.6|816.4|815.8|816.7|816.1|816.2|815.6|8
1645542910000|2022-02-22 15:15:10|816.5|815.9|816.5|815.9|816.7|816.1|816.5|815.9|3
1645542920000|2022-02-22 15:15:20|816.4|815.8|816.6|816|816.6|816|816.4|815.8|2
1645542930000|2022-02-22 15:15:30|816.5|815.9|816.2|815.6|816.6|816|816.2|815.6|200
1645542940000|2022-02-22 15:15:40|816.4|815.8|816.5|815.9|816.5|815.9|816.4|815.8|0
1645542950000|2022-02-22 15:15:50|816.6|816|816.5|815.9|816.6|816|816.5|815.9|6
1645542960000|2022-02-22 15:16:00|816.2|815.6|816.5|815.9|816.5|815.9|816.2|815.6|0
1645542970000|2022-02-22 15:16:10|816.4|815.8|815.6|815|816.5|815.9|815.6|815|25
1645542980000|2022-02-22 15:16:20|815.7|815.1|815.5|814.9|815.7|815.1|815.5|814.9|1
1645542990000|2022-02-22 15:16:30|815.6|815|816.2|815.6|816.2|815.6|815.5|814.9|1
1645543000000|2022-02-22 15:16:40|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|0
1645543010000|2022-02-22 15:16:50|816|815.4|815.7|815.1|816|815.4|815.7|815.1|1
1645543020000|2022-02-22 15:17:00|815.5|814.9|815.7|815.1|815.7|815.1|815.2|814.6|0
1645543030000|2022-02-22 15:17:10|815.5|814.9|816|815.4|816.2|815.6|815.5|814.9|0
1645543040000|2022-02-22 15:17:20|815.9|815.3|816.2|815.6|816.2|815.6|815.7|815.1|0
1645543050000|2022-02-22 15:17:30|816.1|815.5|816.4|815.8|816.5|815.9|816.1|815.5|0
1645543060000|2022-02-22 15:17:40|816.5|815.9|816.7|816.1|816.7|816.1|816.5|815.9|1
1645543070000|2022-02-22 15:17:50|816.5|815.9|816.5|815.9|817|816.4|816.5|815.9|6
1645543080000|2022-02-22 15:18:00|816.6|816|816.4|815.8|816.6|816|816.4|815.8|0
1645543090000|2022-02-22 15:18:10|816.5|815.9|817|816.4|817|816.4|816.5|815.9|1
1645543100000|2022-02-22 15:18:20|817.1|816.5|817|816.4|817.1|816.5|817|816.4|2
1645543110000|2022-02-22 15:18:30|816.7|816.1|816.7|816.1|816.7|816.1|816.7|816.1|1
1645543120000|2022-02-22 15:18:40|817|816.4|816.7|816.1|817|816.4|816.7|816.1|3
1645543130000|2022-02-22 15:18:50|816.9|816.3|816.5|815.9|817|816.4|816.5|815.9|9
1645543140000|2022-02-22 15:19:00|816.3|815.7|816.5|815.9|816.5|815.9|816.3|815.7|0
1645543150000|2022-02-22 15:19:10|816.2|815.6|816|815.4|816.2|815.6|816|815.4|4
1645543160000|2022-02-22 15:19:20|816.1|815.5|816|815.4|816.2|815.6|815.5|814.9|15
1645543170000|2022-02-22 15:19:30|816.3|815.7|816.3|815.7|816.5|815.9|816.1|815.5|8
1645543180000|2022-02-22 15:19:40|816.2|815.6|816.3|815.7|816.5|815.9|816.2|815.6|7
1645543190000|2022-02-22 15:19:50|816.2|815.6|815.6|815|816.2|815.6|815.6|815|1
1645543200000|2022-02-22 15:20:00|815.7|815.1|815.7|815.1|816|815.4|815.6|815|4
1645543210000|2022-02-22 15:20:10|815.6|815|815.7|815.1|816|815.4|815.6|815|0
1645543220000|2022-02-22 15:20:20|815.8|815.2|816|815.4|816|815.4|815.8|815.2|120
1645543230000|2022-02-22 15:20:30|816.2|815.6|816|815.4|816.2|815.6|816|815.4|10
1645543250000|2022-02-22 15:20:50|815.7|815.1|816|815.4|816|815.4|815.5|814.9|9
1645543260000|2022-02-22 15:21:00|815.7|815.1|816|815.4|816.1|815.5|815.7|815.1|2
1645543270000|2022-02-22 15:21:10|816.1|815.5|816.2|815.6|816.2|815.6|815.9|815.3|25
1645543280000|2022-02-22 15:21:20|816.5|815.9|816.2|815.6|816.6|816|816.2|815.6|4
1645543290000|2022-02-22 15:21:30|816.3|815.7|816|815.4|816.3|815.7|816|815.4|1
1645543300000|2022-02-22 15:21:40|816.1|815.5|816.1|815.5|816.1|815.5|816.1|815.5|3
1645543310000|2022-02-22 15:21:50|816|815.4|815.9|815.3|816.1|815.5|815.7|815.1|3
1645543320000|2022-02-22 15:22:00|816|815.4|815.6|815|816|815.4|815.5|814.9|1
1645543330000|2022-02-22 15:22:10|815.7|815.1|815.7|815.1|816|815.4|815.7|815.1|5
1645543340000|2022-02-22 15:22:20|816|815.4|814.7|814.1|816|815.4|814.3|813.7|210
1645543350000|2022-02-22 15:22:30|||||||||1
1645543360000|2022-02-22 15:22:40|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|8
1645543370000|2022-02-22 15:22:50|814.6|814|815|814|815.1|814.5|814.5|813.9|7
1645543380000|2022-02-22 15:23:00|814.9|814.3|815|814.4|815|814.4|814.7|813.9|2
1645543390000|2022-02-22 15:23:10|815.2|814.6|815.3|814.7|815.3|814.7|815|814.4|0
1645543400000|2022-02-22 15:23:20|815.2|814.6|815.2|814.6|815.3|814.7|815.2|814.6|0
1645543410000|2022-02-22 15:23:30|815.3|814.7|815.3|814.7|815.3|814.7|815.3|814.7|0
1645543420000|2022-02-22 15:23:40|815.2|814.6|815|814.4|815.2|814.6|815|814.4|0
1645543430000|2022-02-22 15:23:50|815.1|814.5|815.3|814.7|815.3|814.7|815.1|814.5|0
1645543440000|2022-02-22 15:24:00|815.5|814.9|815.2|814.6|815.5|814.9|815.2|814.6|0
1645543450000|2022-02-22 15:24:10|815.3|814.7|815.7|815.1|815.7|815.1|815.2|814.6|15
1645543460000|2022-02-22 15:24:20|815.8|815.2|815.5|814.9|815.8|815.2|815.5|814.9|0
1645543470000|2022-02-22 15:24:30|815.2|814.6|815.2|814.6|815.2|814.6|815.1|814.5|5
1645543480000|2022-02-22 15:24:40|815.1|814.5|815.2|814.6|815.5|814.6|815.1|814.4|0
1645543490000|2022-02-22 15:24:50|815.5|814.9|815.6|815|815.7|815.1|815.5|814.9|245
1645543500000|2022-02-22 15:25:00|815.5|814.9|815.6|815|815.6|815|815.5|814.9|1
1645543510000|2022-02-22 15:25:10|815.7|815.1|815.2|814.6|815.7|815.1|815.2|814.6|0
1645543520000|2022-02-22 15:25:20|815.5|814.9|815|814.4|815.5|814.9|815|814.4|0
1645543530000|2022-02-22 15:25:30|815.2|814.6|814.7|814.1|815.3|814.7|814.7|814.1|1
1645543540000|2022-02-22 15:25:40|814.6|814|814.7|814.1|814.8|814.2|814.5|813.9|2
1645543550000|2022-02-22 15:25:50|814.6|814|814.5|813.9|814.6|814|814.5|813.9|2
1645543560000|2022-02-22 15:26:00|814.6|814|814.5|813.9|814.6|814|814.5|813.9|4
1645543570000|2022-02-22 15:26:10|814.2|813.6|814|813.4|814.2|813.6|814|813.4|5
1645543580000|2022-02-22 15:26:20|814.2|813.6|814.2|813.6|814.3|813.7|814.2|813.6|2
1645543590000|2022-02-22 15:26:30|814.3|813.7|814.5|813.9|814.6|814|814.3|813.7|107
1645543600000|2022-02-22 15:26:40|814.7|814.1|814.6|814|814.7|814.1|814.5|813.9|0
1645543610000|2022-02-22 15:26:50|814.7|814.1|814.5|813.9|814.7|814.1|814.5|813.9|1
1645543620000|2022-02-22 15:27:00|814.2|813.6|814.1|813.5|814.2|813.6|814.1|813.5|9
1645543630000|2022-02-22 15:27:10|814|813.4|814.5|813.9|814.5|813.9|814|813.4|1
1645543640000|2022-02-22 15:27:20|814.3|813.7|814.5|813.9|814.5|813.9|814.3|813.7|0
1645543650000|2022-02-22 15:27:30|814|813.4|814.2|813.6|814.2|813.6|813.7|813.1|5
1645543660000|2022-02-22 15:27:40|814|813.4|814.7|814.1|814.7|814.1|814|813.4|2
1645543670000|2022-02-22 15:27:50|815|814.4|814.4|813.8|815|814.4|814.1|813.5|5
1645543680000|2022-02-22 15:28:00|814.3|813.7|813.7|813.1|814.3|813.7|813.7|813.1|0
1645543690000|2022-02-22 15:28:10|813.8|813.2|813.8|813.2|813.8|813.2|813.8|813.2|0
1645543700000|2022-02-22 15:28:20|813.9|813.3|814.4|813.8|814.5|813.9|813.9|813.3|1
1645543710000|2022-02-22 15:28:30|814.2|813.6|814.1|813.5|814.2|813.6|814|813.4|1
1645543720000|2022-02-22 15:28:40|814|813.4|813.7|813.1|814|813.4|813.7|813.1|0
1645543730000|2022-02-22 15:28:50|813.9|813.3|813.7|813.1|813.9|813.3|813.7|813.1|1
1645543740000|2022-02-22 15:29:00|814|813.4|813.9|813.3|814.1|813.5|813.9|813.3|1
1645543750000|2022-02-22 15:29:10|814|813.4|813.9|813.3|814.2|813.6|813.9|813.3|2
1645543760000|2022-02-22 15:29:20|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|3
1645543770000|2022-02-22 15:29:30|813.9|813.3|813.7|813.1|814|813.4|813.7|813.1|0
1645543780000|2022-02-22 15:29:40|813.9|813.3|813.9|813.3|814|813.4|813.9|813.3|1
1645543790000|2022-02-22 15:29:50|814|813.4|814.4|813.8|814.4|813.8|814|813.4|2
1645543800000|2022-02-22 15:30:00|814.2|813.6|813.9|813.3|814.4|813.8|813.8|813.2|3
1645543810000|2022-02-22 15:30:10|813.7|813.1|813.7|813.1|813.7|813.1|813.7|813.1|2
1645543820000|2022-02-22 15:30:20|814|813.4|814|813.4|814|813.4|813.9|813.3|1
1645543830000|2022-02-22 15:30:30|813.9|813.3|814|813.4|814.2|813.4|813.6|813|11
1645543840000|2022-02-22 15:30:40|813.9|813.3|814|813.4|814|813.4|813.8|813|1
1645543850000|2022-02-22 15:30:50|813.7|813.1|813.5|812.9|814|813.4|813.5|812.9|6
1645543860000|2022-02-22 15:31:00|813.7|813.1|813.5|812.9|813.7|813.1|813.5|812.9|3
1645543870000|2022-02-22 15:31:10|813.6|813|813.5|812.9|813.6|813|813.5|812.9|5
1645543880000|2022-02-22 15:31:20|813.6|813|813.5|812.9|813.7|813.1|813.5|812.9|0
1645543890000|2022-02-22 15:31:30|813.3|812.7|813.4|812.8|813.5|812.9|813.2|812.6|16
1645543900000|2022-02-22 15:31:40|813.3|812.7|813.8|812.8|813.8|813.1|813.3|812.7|0
1645543910000|2022-02-22 15:31:50|813.6|813|813.7|813.1|813.7|813.1|813.5|812.9|0
1645543920000|2022-02-22 15:32:00|813.6|813|813.6|813|813.6|813|813.6|813|1
1645543930000|2022-02-22 15:32:10|813.8|812.8|814|813.4|814|813.4|813.7|812.8|3
1645543940000|2022-02-22 15:32:20|813.8|813|813.8|813.2|814|813.2|813.7|813|9
1645543950000|2022-02-22 15:32:30|813.7|813.1|813.6|813|813.8|813.1|813.5|812.8|2
1645543960000|2022-02-22 15:32:40|813.7|813.1|813.5|812.9|814|813.4|813.5|812.9|5
1645543970000|2022-02-22 15:32:50|813.6|813|813.6|813|813.6|813|813.5|812.9|0
1645543980000|2022-02-22 15:33:00|813.5|812.9|813.5|812.9|813.7|813.1|813.5|812.9|7
1645543990000|2022-02-22 15:33:10|813.6|813|813.5|812.9|813.6|813|813.5|812.9|0
1645544000000|2022-02-22 15:33:20|||||||||3
1645544010000|2022-02-22 15:33:30|813.2|812.6|813.2|812.6|813.3|812.7|813.2|812.6|1
1645544020000|2022-02-22 15:33:40|813.3|812.7|813.5|812.9|813.5|812.9|813.2|812.6|25
1645544030000|2022-02-22 15:33:50|813.6|813|813.6|813|813.6|813|813.5|812.9|5
1645544040000|2022-02-22 15:34:00|813.7|813.1|813.7|813.1|813.8|813.2|813.7|813.1|1
1645544050000|2022-02-22 15:34:10|813.8|813.2|814|813.4|814|813.4|813.8|813.2|10
1645544060000|2022-02-22 15:34:20|814.2|813.6|814|813.4|814.2|813.6|813.7|813.1|3
1645544070000|2022-02-22 15:34:30|813.7|813.1|813.9|813.3|813.9|813.3|813.7|813.1|0
1645544080000|2022-02-22 15:34:40|813.7|813.1|813.4|812.8|813.7|813.1|813.4|812.8|29
1645544090000|2022-02-22 15:34:50|813.5|812.9|813.7|813.1|813.7|813.1|813.5|812.9|0
1645544110000|2022-02-22 15:35:10|813.6|813|813.6|813|813.7|813.1|813.5|812.9|4
1645544120000|2022-02-22 15:35:20|813.7|813.1|813.6|813|813.7|813.1|813.6|813|1
1645544130000|2022-02-22 15:35:30|813.5|812.9|813.3|812.7|813.5|812.9|813.2|812.6|7
1645544140000|2022-02-22 15:35:40|813.4|812.8|813.8|812.8|813.8|813.1|813.4|812.8|1
1645544150000|2022-02-22 15:35:50|813.5|812.9|813.8|812.8|813.8|813|813.5|812.7|0
1645544160000|2022-02-22 15:36:00|813.5|812.9|813.5|812.9|813.5|812.9|813.5|812.9|0
1645544170000|2022-02-22 15:36:10|814|813.4|814|813.4|814|813.4|813.8|813|1
1645544180000|2022-02-22 15:36:20|813.7|813.1|813.6|813|813.7|813.1|813.5|812.9|0
1645544190000|2022-02-22 15:36:30|813.7|813.1|813.2|812.6|813.7|813.1|813.2|812.6|1
1645544200000|2022-02-22 15:36:40|813.5|812.9|813.4|812.8|813.5|812.9|813.4|812.8|27
1645544210000|2022-02-22 15:36:50|813.5|812.9|813|812.4|813.5|812.9|813|812.4|83
1645544220000|2022-02-22 15:37:00|812.7|812.1|812.5|811.9|812.7|812.1|812.2|811.6|14
1645544230000|2022-02-22 15:37:10|812.7|812.1|812.7|812.1|812.8|812.2|812.7|812.1|1
1645544240000|2022-02-22 15:37:20|813|812.4|812.7|812.1|813|812.4|812.6|812|13
1645544250000|2022-02-22 15:37:30|812.6|812|812.5|811.9|812.6|812|812.5|811.9|0
1645544260000|2022-02-22 15:37:40|812.7|812.1|812.7|812.1|812.7|812.1|812.7|812.1|2
1645544270000|2022-02-22 15:37:50|812.8|811.8|812.7|812.1|812.9|812.1|812.6|811.8|1
1645544290000|2022-02-22 15:38:10|812.8|812.2|813|812.4|813|812.4|812.8|812.2|0
1645544310000|2022-02-22 15:38:30|812.8|812.2|812.8|812.2|812.8|812.2|812.8|812.2|0
1645544320000|2022-02-22 15:38:40|812.7|812.1|813|812.4|813|812.4|812.7|812.1|0
1645544330000|2022-02-22 15:38:50|813.2|812.6|813.7|813.1|813.7|813.1|813.2|812.6|1
1645544340000|2022-02-22 15:39:00|813.6|813|813.6|813|813.7|813.1|813.6|813|7
1645544350000|2022-02-22 15:39:10|813.5|812.9|813.7|813.1|813.7|813.1|813.5|812.9|0
1645544360000|2022-02-22 15:39:20|813.6|813|813.7|813.1|814|813.4|813.4|812.8|1
1645544370000|2022-02-22 15:39:30|814|813.4|814.5|813.9|814.7|814.1|814|813.4|25
1645544380000|2022-02-22 15:39:40|814.3|813.7|814.2|813.6|814.3|813.7|814.2|813.6|2
1645544390000|2022-02-22 15:39:50|814.5|813.9|814.5|813.9|814.5|813.9|814.3|813.7|2
1645544400000|2022-02-22 15:40:00|814.2|813.6|813.7|813.1|814.2|813.6|813.7|813.1|2
1645544410000|2022-02-22 15:40:10|814.1|813.5|814.2|813.6|814.2|813.6|814|813.4|0
1645544420000|2022-02-22 15:40:20|814.6|814|814.5|813.9|814.7|814.1|814.5|813.9|5
1645544440000|2022-02-22 15:40:40|814.3|813.7|814.3|813.7|814.5|813.9|814.3|813.7|0
1645544450000|2022-02-22 15:40:50|814.2|813.6|814.7|814.1|814.7|814.1|814.2|813.6|1
1645544470000|2022-02-22 15:41:10|815|814.4|815.2|814.6|815.2|814.6|815|814.4|1
1645544480000|2022-02-22 15:41:20|815.5|814.9|815.2|814.6|815.5|814.9|815.2|814.6|12
1645544490000|2022-02-22 15:41:30|815.5|814.9|815.2|814.6|815.5|814.9|815.2|814.6|2
1645544500000|2022-02-22 15:41:40|815|814.4|815|814.4|815|814.4|814.8|814.2|1
1645544510000|2022-02-22 15:41:50|814.8|814.2|815|814.4|815|814.4|814.7|814.1|1
1645544520000|2022-02-22 15:42:00|815.1|814.5|815|814.4|815.1|814.5|815|814.4|1
1645544530000|2022-02-22 15:42:10|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|3
1645544540000|2022-02-22 15:42:20|814.5|813.9|814.5|813.9|814.5|813.9|814.5|813.9|0
1645544560000|2022-02-22 15:42:40|814.6|814|814.7|814.1|814.7|814.1|814.6|814|1
1645544570000|2022-02-22 15:42:50|814.5|813.9|814.2|813.6|814.5|813.9|814.2|813.6|1
1645544580000|2022-02-22 15:43:00|814.5|813.9|814.5|813.9|814.5|813.9|814.3|813.7|2
1645544590000|2022-02-22 15:43:10|814.6|814|814.5|813.5|814.7|814|814.4|813.5|0
1645544600000|2022-02-22 15:43:20|814.2|813.6|814.2|813.6|814.2|813.6|814.2|813.6|1
1645544630000|2022-02-22 15:43:50|814.5|813.9|814.6|814|814.6|814|814.5|813.9|0
1645544640000|2022-02-22 15:44:00|814.5|813.9|814.2|813.6|814.7|814.1|814.2|813.6|1
1645544650000|2022-02-22 15:44:10|814.5|813.9|814.7|814.1|814.7|814.1|814.5|813.9|0
1645544660000|2022-02-22 15:44:20|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|2
1645544680000|2022-02-22 15:44:40|814.5|813.9|814.8|814.2|815|814.4|814.5|813.9|3
1645544690000|2022-02-22 15:44:50|815|814.4|815.5|814.9|815.5|814.9|815|814.4|0
1645544700000|2022-02-22 15:45:00|815.7|815.1|815.5|814.9|816|815.4|815.5|814.9|5
1645544710000|2022-02-22 15:45:10|815.7|815.1|815.7|815.1|815.7|815.1|815.6|815|0
1645544720000|2022-02-22 15:45:20|815.8|815.2|815.5|814.9|815.8|815.2|815.5|814.9|1
1645544730000|2022-02-22 15:45:30|815.6|815|815.5|814.9|815.7|815.1|815.5|814.9|0
1645544740000|2022-02-22 15:45:40|||||||||3
1645544750000|2022-02-22 15:45:50|815.7|815.1|815.6|815|815.7|815.1|815.5|814.9|0
1645544760000|2022-02-22 15:46:00|815.7|815.1|815.2|814.6|815.7|815.1|815.2|814.6|1
1645544770000|2022-02-22 15:46:10|815.3|814.7|815.5|814.9|815.5|814.9|815.3|814.7|1
1645544780000|2022-02-22 15:46:20|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|6
1645544790000|2022-02-22 15:46:30|816|815.4|816.7|816.1|816.8|816.2|816|815.4|11
1645544800000|2022-02-22 15:46:40|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|14
1645544810000|2022-02-22 15:46:50|||||||||2
1645544840000|2022-02-22 15:47:20|816.4|815.8|816.5|815.9|816.5|815.9|816.3|815.7|3
1645544850000|2022-02-22 15:47:30|816.4|815.8|816.4|815.8|816.4|815.8|816.4|815.8|16
1645544860000|2022-02-22 15:47:40|816.2|815.6|816|815.4|816.2|815.6|816|815.4|1
1645544870000|2022-02-22 15:47:50|815.9|815.3|816.1|815.5|816.1|815.5|815.9|815.3|0
1645544880000|2022-02-22 15:48:00|816.2|815.6|815.3|814.7|816.2|815.6|815.2|814.6|5
1645544890000|2022-02-22 15:48:10|815.5|814.9|815.5|814.9|815.7|815.1|815.2|814.6|1
1645544900000|2022-02-22 15:48:20|815.6|815|815.5|814.9|815.6|815|815.5|814.9|0
1645544910000|2022-02-22 15:48:30|815.7|814.7|815.2|814.6|815.7|814.7|815.2|814.6|0
1645544920000|2022-02-22 15:48:40|815.5|814.9|815.3|814.7|815.5|814.9|815.3|814.7|0
1645544930000|2022-02-22 15:48:50|815.4|814.8|815.7|815.1|815.7|815.1|815.4|814.8|1
1645544940000|2022-02-22 15:49:00|815.6|815|815.7|815.1|815.7|815.1|815.6|815|0
1645544950000|2022-02-22 15:49:10|816|815.4|816.2|815.6|816.2|815.6|816|815.4|6
1645544960000|2022-02-22 15:49:20|||||||||2
1645544970000|2022-02-22 15:49:30|||||||||1
1645544980000|2022-02-22 15:49:40|816|815.4|816|815.4|816|815.4|816|815.4|1
1645545000000|2022-02-22 15:50:00|815.7|815.1|815.8|815.2|816|815.4|815.5|814.9|2
1645545010000|2022-02-22 15:50:10|815.9|815.3|815.8|815.2|815.9|815.3|815.7|815.1|1
1645545020000|2022-02-22 15:50:20|816|815.4|816.6|816|816.6|816|816|815.4|10
1645545030000|2022-02-22 15:50:30|816.4|815.8|816.3|815.7|816.5|815.9|816.2|815.6|2
1645545040000|2022-02-22 15:50:40|816.5|815.9|816.3|815.7|816.5|815.9|816.2|815.6|0
1645545050000|2022-02-22 15:50:50|816.5|815.9|816.3|815.7|816.5|815.9|816.3|815.7|3
1645545060000|2022-02-22 15:51:00|816.4|815.8|816.5|815.9|816.5|815.9|816|815.4|4
1645545070000|2022-02-22 15:51:10|816.6|816|816.7|816.1|816.7|816.1|816.5|815.9|0
1645545080000|2022-02-22 15:51:20|816.6|816|816.7|816.1|816.7|816.1|816.6|816|0
1645545090000|2022-02-22 15:51:30|816.6|816|816.6|816|816.7|816.1|816.6|816|2
1645545100000|2022-02-22 15:51:40|816.7|816.1|816.5|815.9|816.7|816.1|816.5|815.9|3
1645545110000|2022-02-22 15:51:50|816.6|816|816.6|816|816.6|816|816.6|816|4
1645545120000|2022-02-22 15:52:00|816.5|815.9|816.5|815.9|816.7|816.1|816.5|815.9|1
1645545130000|2022-02-22 15:52:10|816.3|815.7|816.7|816.1|816.7|816.1|816.3|815.7|20
1645545140000|2022-02-22 15:52:20|816.8|816.2|816.7|816.1|817|816.4|816.7|816.1|4
1645545150000|2022-02-22 15:52:30|||||||||1
1645545160000|2022-02-22 15:52:40|816.5|815.9|816.7|816.1|816.7|816.1|816.5|815.9|0
1645545170000|2022-02-22 15:52:50|816.6|816|816.5|815.9|816.6|816|816.5|815.9|2
1645545180000|2022-02-22 15:53:00|816.6|816|816.5|815.9|816.6|816|816.5|815.9|0
1645545190000|2022-02-22 15:53:10|||||||||5
1645545210000|2022-02-22 15:53:30|816.2|815.6|816.5|815.9|816.5|815.9|816.2|815.6|1
1645545220000|2022-02-22 15:53:40|816.3|815.7|816.3|815.7|816.5|815.9|816.2|815.6|0
1645545230000|2022-02-22 15:53:50|816.5|815.9|816.6|816|816.7|816.1|816.2|815.6|0
1645545240000|2022-02-22 15:54:00|816.5|815.9|816.5|815.9|816.5|815.9|816.5|815.9|0
1645545250000|2022-02-22 15:54:10|816.4|815.8|816.2|815.6|816.5|815.9|816.2|815.6|1
1645545280000|2022-02-22 15:54:40|816.3|815.7|816.3|815.7|816.3|815.7|816.3|815.7|0
1645545290000|2022-02-22 15:54:50|816.2|815.6|815.8|815.2|816.2|815.6|815.8|815.2|2
1645545300000|2022-02-22 15:55:00|815.7|815.1|815.5|814.9|815.7|815.1|815.5|814.9|3
1645545320000|2022-02-22 15:55:20|815.7|815.1|815.6|815|815.7|815.1|815.6|815|0
1645545330000|2022-02-22 15:55:30|815.5|814.9|815.6|815|815.6|815|815.5|814.9|0
1645545340000|2022-02-22 15:55:40|815.5|814.9|815.6|815|815.6|815|815.5|814.9|1
1645545350000|2022-02-22 15:55:50|815.7|815.1|816.5|815.9|816.5|815.9|815.7|815.1|1
1645545360000|2022-02-22 15:56:00|816.4|815.8|816.5|815.9|816.5|815.9|816.4|815.8|5
1645545370000|2022-02-22 15:56:10|816.2|815.6|816.1|815.5|816.2|815.6|816|815.4|2
1645545380000|2022-02-22 15:56:20|816.2|815.6|816.2|815.6|816.2|815.6|816.2|815.6|3
1645545390000|2022-02-22 15:56:30|816.1|815.5|815.7|815.1|816.1|815.5|815.5|814.9|1
1645545400000|2022-02-22 15:56:40|815.2|814.6|815.1|814.5|815.3|814.7|815.1|814.5|20
1645545410000|2022-02-22 15:56:50|815|814.4|815.1|814.5|815.2|814.6|815|814.4|1
1645545420000|2022-02-22 15:57:00|815.2|814.6|815.1|814.5|815.2|814.6|815|814.4|1
1645545430000|2022-02-22 15:57:10|815.5|814.9|814.5|813.9|815.5|814.9|814.5|813.9|5
1645545440000|2022-02-22 15:57:20|814.6|814|814.7|814.1|814.7|814.1|814.3|813.7|0
1645545450000|2022-02-22 15:57:30|||||||||10
1645545460000|2022-02-22 15:57:40|||||||||6
1645545470000|2022-02-22 15:57:50|814.8|814.2|814.7|814.1|814.8|814.2|814.7|814.1|0
1645545480000|2022-02-22 15:58:00|814.5|813.9|814.6|814|814.6|814|814.3|813.7|0
1645545490000|2022-02-22 15:58:10|814.7|814.1|815|814.4|815|814.4|814.6|814|9
1645545500000|2022-02-22 15:58:20|815.1|814.5|815|814.4|815.1|814.5|815|814.4|1
1645545510000|2022-02-22 15:58:30|814.8|814.2|814.8|814.2|815|814.4|814.8|814.2|0
1645545520000|2022-02-22 15:58:40|814.7|814.1|814.7|814.1|814.7|814.1|814.7|814.1|0
1645545530000|2022-02-22 15:58:50|815|814.4|815|814.4|815|814.4|815|814.4|0
1645545540000|2022-02-22 15:59:00|815.2|814.6|815.2|814.6|815.2|814.6|815.2|814.6|2
1645545550000|2022-02-22 15:59:10|815.5|814.9|815.5|814.9|815.5|814.9|815.5|814.9|0
1645545560000|2022-02-22 15:59:20|815.2|814.6|815.3|814.7|815.4|814.8|815.2|814.6|1
1645545570000|2022-02-22 15:59:30|815.5|814.9|815.6|815|815.7|815.1|815.5|814.9|0
1645545580000|2022-02-22 15:59:40|815.7|815.1|815.5|814.9|815.7|815.1|815.5|814.9|3
1645545590000|2022-02-22 15:59:50|||||||||1
1645545600000|2022-02-22 16:00:00|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|24
1645545610000|2022-02-22 16:00:10|815.8|815.2|815.5|814.9|815.8|815.2|815.5|814.9|3
1645545620000|2022-02-22 16:00:20|||||||||1
1645545630000|2022-02-22 16:00:30|815.2|814.6|815.3|814.7|815.3|814.7|815|814.4|4
1645545640000|2022-02-22 16:00:40|815.4|814.8|815.2|814.6|815.5|814.9|815.2|814.6|11
1645545660000|2022-02-22 16:01:00|815.3|814.7|815|814.4|815.4|814.8|815|814.4|22
1645545670000|2022-02-22 16:01:10|815.2|814.6|815.5|814.9|815.5|814.9|815.1|814.5|4
1645545700000|2022-02-22 16:01:40|815.7|815.1|815.2|814.6|816|815.4|815.2|814.6|6
1645545710000|2022-02-22 16:01:50|815.5|814.9|815.5|814.9|815.5|814.9|815|814.4|0
1645545730000|2022-02-22 16:02:10|815.6|815|815.5|814.9|815.6|815|815.5|814.9|0
1645545740000|2022-02-22 16:02:20|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|2
1645545750000|2022-02-22 16:02:30|815.6|815|815.5|814.9|815.6|815|815.5|814.9|2
1645545770000|2022-02-22 16:02:50|815.3|814.7|815.1|814.5|815.3|814.7|815.1|814.5|0
1645545780000|2022-02-22 16:03:00|||||||||2
1645545790000|2022-02-22 16:03:10|814.8|814.2|814.7|814.1|815|814.4|814.7|814.1|3
1645545800000|2022-02-22 16:03:20|814.5|813.9|813.7|813.1|814.5|813.9|813.7|813.1|3
1645545810000|2022-02-22 16:03:30|813.6|813|813.5|812.9|813.6|813|813.5|812.9|5
1645545820000|2022-02-22 16:03:40|813.6|813|814|813.4|814|813.4|813.5|812.9|4
1645545830000|2022-02-22 16:03:50|||||||||1
1645545840000|2022-02-22 16:04:00|814.5|813.9|814.5|813.9|814.5|813.9|814.2|813.6|2
1645545850000|2022-02-22 16:04:10|814.6|814|814.7|814.1|814.7|814.1|814.6|814|0
1645545860000|2022-02-22 16:04:20|814.6|814|814.7|814.1|814.7|814.1|814.5|813.9|4
1645545870000|2022-02-22 16:04:30|||||||||1
1645545880000|2022-02-22 16:04:40|815|814.4|815|814.4|815.2|814.6|815|814.4|31
1645545890000|2022-02-22 16:04:50|815.2|814.6|815|814.4|815.2|814.6|815|814.4|16
1645545900000|2022-02-22 16:05:00|814.7|814.1|814.7|814.1|814.8|814.2|814.7|814.1|10
1645545910000|2022-02-22 16:05:10|815|814.4|814.7|814.1|815|814.4|814.7|814.1|2
1645545930000|2022-02-22 16:05:30|815|814.4|814.9|814.3|815|814.4|814.7|814.1|0
1645545940000|2022-02-22 16:05:40|815|814.4|815.1|814.5|815.2|814.6|815|814.4|4
1645545950000|2022-02-22 16:05:50|815.2|814.6|815|814.4|815.3|814.6|815|814.3|2
1645545960000|2022-02-22 16:06:00|814.7|814.1|814.6|814|815.1|814.4|814.5|813.9|1
1645545970000|2022-02-22 16:06:10|814.7|814.1|815|814.4|815.1|814.5|814.7|814.1|0
1645545990000|2022-02-22 16:06:30|815.1|814.5|815.5|814.9|815.5|814.9|815.1|814.5|1
1645546000000|2022-02-22 16:06:40|||||||||3
1645546010000|2022-02-22 16:06:50|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|0
1645546020000|2022-02-22 16:07:00|815.5|814.9|815.7|815.1|815.7|815.1|815.5|814.9|0
1645546030000|2022-02-22 16:07:10|815.6|815|815.2|814.6|815.6|815|815.2|814.6|1
1645546040000|2022-02-22 16:07:20|815.1|814.5|815|814.4|815.1|814.5|815|814.4|1
1645546050000|2022-02-22 16:07:30|814.9|814.3|815.6|815|815.7|815.1|814.9|814.3|9
1645546060000|2022-02-22 16:07:40|815.8|814.8|815.5|814.9|815.8|815|815.5|814.8|1
1645546070000|2022-02-22 16:07:50|||||||||1
1645546080000|2022-02-22 16:08:00|815.6|815|815.5|814.9|815.6|815|815.5|814.9|1
1645546090000|2022-02-22 16:08:10|815.4|814.8|816|815.4|816|815.4|815.4|814.8|8
1645546100000|2022-02-22 16:08:20|815.7|815.1|815.7|815.1|815.7|815.1|815.7|815.1|6
1645546110000|2022-02-22 16:08:30|||||||||2
1645546120000|2022-02-22 16:08:40|815.6|815|816.1|815.5|816.1|815.5|815.6|815|1
1645546130000|2022-02-22 16:08:50|816|815.4|816.5|815.9|816.6|816|816|815.4|12
1645546140000|2022-02-22 16:09:00|816.4|815.8|816.1|815.5|816.4|815.8|816.1|815.5|1
1645546150000|2022-02-22 16:09:10|816|815.4|816.5|815.9|816.5|815.9|816|815.4|2
1645546160000|2022-02-22 16:09:20|816.7|816.1|817.2|816.6|817.2|816.6|816.6|816|4
1645546170000|2022-02-22 16:09:30|817|816.4|817.2|816.6|817.2|816.6|817|816.4|2
1645546180000|2022-02-22 16:09:40|817.5|816.9|817.6|817|817.7|817.1|817.5|816.9|7
1645546190000|2022-02-22 16:09:50|817.5|816.9|818.2|817.6|818.2|817.6|817.5|816.9|16
1645546200000|2022-02-22 16:10:00|818.5|817.9|818.2|817.6|818.5|817.9|818.2|817.6|9
1645546210000|2022-02-22 16:10:10|818.3|817.7|818.3|817.7|818.5|817.9|818.3|817.7|1
1645546220000|2022-02-22 16:10:20|818.2|817.6|818.2|817.6|818.5|817.9|818.2|817.6|0
1645546230000|2022-02-22 16:10:30|818.3|817.7|818|817.4|818.3|817.7|818|817.4|2
1645546250000|2022-02-22 16:10:50|818.5|817.9|818.5|817.9|818.5|817.9|818.5|817.9|5
1645546260000|2022-02-22 16:11:00|818.7|818.1|819.2|818.6|819.2|818.6|818.7|818.1|13
1645546270000|2022-02-22 16:11:10|819.1|818.5|819.1|818.5|819.1|818.5|819|818.4|5
1645546280000|2022-02-22 16:11:20|819|818.4|819.5|818.9|819.5|818.9|819|818.4|28
1645546290000|2022-02-22 16:11:30|819.2|818.6|819.9|819.3|820|819.4|819.2|818.6|8
1645546300000|2022-02-22 16:11:40|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|3
1645546310000|2022-02-22 16:11:50|819.6|819|819.5|818.9|819.6|819|819.5|818.9|3
1645546320000|2022-02-22 16:12:00|819.4|818.8|819.2|818.6|819.4|818.8|819.2|818.6|1
1645546330000|2022-02-22 16:12:10|819.5|818.9|819.5|818.9|819.5|818.9|819.5|818.9|1
1645546350000|2022-02-22 16:12:30|819.2|818.6|819.2|818.6|819.4|818.8|819.2|818.6|4
1645546360000|2022-02-22 16:12:40|||||||||2
1645546380000|2022-02-22 16:13:00|819.1|818.5|818.7|818.1|819.1|818.5|818.7|818.1|2
1645546390000|2022-02-22 16:13:10|818.9|818.3|819.2|818.6|819.2|818.6|818.7|818.1|0
1645546400000|2022-02-22 16:13:20|819.4|818.8|819.4|818.8|819.4|818.8|819.2|818.6|1
1645546410000|2022-02-22 16:13:30|819.2|818.6|819.5|818.9|819.5|818.9|819.2|818.6|0
1645546420000|2022-02-22 16:13:40|819.4|818.8|819.2|818.6|819.4|818.8|819.1|818.5|4
1645546430000|2022-02-22 16:13:50|819.1|818.5|819.1|818.5|819.1|818.5|819|818.4|0
1645546440000|2022-02-22 16:14:00|819|818.4|819|818.4|819.2|818.6|818.7|818.1|5
1645546450000|2022-02-22 16:14:10|819.3|818.3|819.3|818.3|819.3|818.4|819|818.3|2
1645546460000|2022-02-22 16:14:20|819.4|818.4|819.3|818.3|819.4|818.6|819|818.3|0
1645546470000|2022-02-22 16:14:30|819|818.4|819|818.4|819|818.4|819|818.4|0
1645546480000|2022-02-22 16:14:40|819.3|818.3|818.3|817.7|819.3|818.5|818.3|817.7|2
1645546490000|2022-02-22 16:14:50|818.4|817.8|818.9|818.3|819|818.4|818.4|817.8|2
1645546500000|2022-02-22 16:15:00|819|818.4|819|818.4|819.1|818.5|819|818.4|0
1645546520000|2022-02-22 16:15:20|||||||||1
1645546530000|2022-02-22 16:15:30|818.8|818.2|818.5|817.9|818.8|818.2|818.5|817.9|6
1645546540000|2022-02-22 16:15:40|818.2|817.6|818.5|817.9|818.5|817.9|818.2|817.6|3
1645546550000|2022-02-22 16:15:50|818.4|817.8|818.5|817.9|818.5|817.9|818.3|817.7|1
1645546560000|2022-02-22 16:16:00|818.2|817.6|818|817.4|818.3|817.7|818|817.4|2
1645546570000|2022-02-22 16:16:10|818.1|817.5|818.2|817.6|818.2|817.6|818|817.4|0
1645546580000|2022-02-22 16:16:20|818|817.4|818.2|817.6|818.2|817.6|818|817.4|0
1645546590000|2022-02-22 16:16:30|818.1|817.5|818.1|817.5|818.2|817.6|818|817.4|0
1645546600000|2022-02-22 16:16:40|818|817.4|818.7|818.1|818.7|818.1|818|817.4|9
1645546610000|2022-02-22 16:16:50|818.5|817.9|818.7|818.1|818.7|818.1|818.5|817.9|4
1645546620000|2022-02-22 16:17:00|818.5|817.9|818.5|817.9|818.6|818|818.5|817.9|5
1645546630000|2022-02-22 16:17:10|818.6|818|818.5|817.9|818.6|818|818.5|817.9|1
1645546640000|2022-02-22 16:17:20|818.2|817.6|818.1|817.5|818.2|817.6|818.1|817.5|7
1645546660000|2022-02-22 16:17:40|818.2|817.6|817.7|817.1|818.2|817.6|817.7|817.1|3
1645546670000|2022-02-22 16:17:50|||||||||1
1645546680000|2022-02-22 16:18:00|817.8|817.2|818|817.4|818|817.4|817.8|817.2|3
1645546690000|2022-02-22 16:18:10|818.2|817.6|818|817.4|818.2|817.6|818|817.4|1
1645546700000|2022-02-22 16:18:20|817.7|817.1|817.7|817.1|817.7|817.1|817.6|817|0
1645546720000|2022-02-22 16:18:40|||||||||1
1645546730000|2022-02-22 16:18:50|817.5|816.9|817.2|816.6|817.5|816.9|817.2|816.6|304
1645546740000|2022-02-22 16:19:00|817.5|816.9|817.5|816.9|817.5|816.9|817.3|816.7|2
1645546750000|2022-02-22 16:19:10|817.6|817|817.7|817.1|817.7|817.1|817.6|817|0
1645546760000|2022-02-22 16:19:20|817.6|817|817.7|817.1|817.7|817.1|817.6|817|0
1645546770000|2022-02-22 16:19:30|817.9|817.3|817.8|817.2|818|817.4|817.7|817.1|93
1645546780000|2022-02-22 16:19:40|817.6|817|817.5|816.9|817.7|817.1|817.5|816.9|3
1645546800000|2022-02-22 16:20:00|817.6|817|817.6|817|817.6|817|817.5|816.9|2
1645546810000|2022-02-22 16:20:10|817.5|816.9|817.6|817|817.6|817|817.5|816.9|1
1645546820000|2022-02-22 16:20:20|817.7|817.1|817.7|817.1|817.7|817.1|817.7|817.1|0
1645546830000|2022-02-22 16:20:30|818.1|817.5|818.1|817.5|818.1|817.5|818|817.4|4
1645546840000|2022-02-22 16:20:40|818|817.4|818|817.4|818|817.4|817.6|817|0
1645546850000|2022-02-22 16:20:50|817.7|817.1|817.7|817.1|817.8|817.2|817.7|817.1|4
1645546860000|2022-02-22 16:21:00|817.5|816.9|818|817.4|818|817.4|817.5|816.9|2
1645546870000|2022-02-22 16:21:10|818.1|817.5|818|817.4|818.2|817.6|818|817.4|2
1645546880000|2022-02-22 16:21:20|818.2|817.6|818.2|817.6|818.3|817.7|818.2|817.6|0
1645546890000|2022-02-22 16:21:30|||||||||1
1645546900000|2022-02-22 16:21:40|818|817.4|817.8|817.2|818.1|817.5|817.8|817.2|0
1645546910000|2022-02-22 16:21:50|818|817.4|818|817.4|818.2|817.6|818|817.4|2
1645546920000|2022-02-22 16:22:00|818.1|817.5|818.1|817.5|818.2|817.6|818.1|817.5|1
1645546930000|2022-02-22 16:22:10|818.2|817.6|818.2|817.6|818.2|817.6|818.2|817.6|2
1645546940000|2022-02-22 16:22:20|818|817.4|818.2|817.6|818.2|817.6|818|817.4|0
1645546950000|2022-02-22 16:22:30|818.3|817.7|818.6|818|818.7|818.1|818.3|817.7|1
1645546960000|2022-02-22 16:22:40|818.7|818.1|818.7|818.1|818.7|818.1|818.6|818|0
1645546970000|2022-02-22 16:22:50|818.6|818|818.7|818.1|818.7|818.1|818.6|818|3
1645546980000|2022-02-22 16:23:00|819|818.4|819|818.4|819|818.4|818.9|818.3|9
1645546990000|2022-02-22 16:23:10|818.9|818.3|819|818.4|819|818.4|818.7|818.1|1
1645547000000|2022-02-22 16:23:20|819.2|818.6|819.2|818.6|819.2|818.6|819.2|818.6|6
1645547010000|2022-02-22 16:23:30|819.5|818.9|819.5|818.9|819.5|818.9|819.5|818.9|1
1645547020000|2022-02-22 16:23:40|819.4|818.8|819.7|819.1|819.7|819.1|819.3|818.7|136
1645547030000|2022-02-22 16:23:50|819.6|819|819.7|819.1|819.7|819.1|819.6|819|1
1645547040000|2022-02-22 16:24:00|819.5|818.9|819.5|818.9|819.5|818.9|819.5|818.9|1
1645547050000|2022-02-22 16:24:10|||||||||3
1645547060000|2022-02-22 16:24:20|819.6|819|819.6|819|819.6|819|819.6|819|1
1645547070000|2022-02-22 16:24:30|819.7|819.1|819.8|819.2|819.8|819.2|819.7|819.1|0
1645547080000|2022-02-22 16:24:40|820|819.4|820.1|819.5|820.1|819.5|820|819.4|5
1645547090000|2022-02-22 16:24:50|820.2|819.6|820|819.4|820.2|819.6|820|819.4|1
1645547100000|2022-02-22 16:25:00|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|13
1645547110000|2022-02-22 16:25:10|820.7|820.1|822|821.4|822|821.4|820.7|820.1|8
1645547120000|2022-02-22 16:25:20|821.8|821.2|821.6|821|822|821.4|821.5|820.9|0
1645547130000|2022-02-22 16:25:30|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|4
1645547140000|2022-02-22 16:25:40|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|0
1645547150000|2022-02-22 16:25:50|821|820.4|820.2|819.6|821.1|820.5|820.2|819.6|0
1645547160000|2022-02-22 16:26:00|820.5|819.9|820.2|819.6|820.5|819.9|820.2|819.6|2
1645547170000|2022-02-22 16:26:10|820.3|819.7|820|819.4|820.3|819.7|820|819.4|1
1645547180000|2022-02-22 16:26:20|819.8|819.2|819.7|819.1|819.8|819.2|819.7|819.1|35
1645547190000|2022-02-22 16:26:30|819.8|819.2|820.2|819.6|820.2|819.6|819.8|819.2|2
1645547200000|2022-02-22 16:26:40|820|819.4|820|819.4|820|819.4|820|819.4|0
1645547210000|2022-02-22 16:26:50|819.8|819.2|820|819.4|820|819.4|819.8|819.2|1
1645547220000|2022-02-22 16:27:00|||||||||1
1645547230000|2022-02-22 16:27:10|819.8|819.2|820|819.4|820|819.4|819.8|819.2|1
1645547240000|2022-02-22 16:27:20|819.7|819.1|819.5|818.9|819.7|819.1|819.5|818.9|0
1645547250000|2022-02-22 16:27:30|819.7|819.1|819.7|819.1|819.7|819.1|819.7|819.1|4
1645547260000|2022-02-22 16:27:40|819.6|819|819.2|818.6|819.6|819|819.2|818.6|18
1645547270000|2022-02-22 16:27:50|819.3|818.7|819.1|818.5|819.3|818.7|819.1|818.5|2
1645547280000|2022-02-22 16:28:00|819.2|818.6|819.2|818.6|819.2|818.6|819.2|818.6|1
1645547290000|2022-02-22 16:28:10|818.8|818.2|818.8|818.2|819|818.4|818.8|818.2|8
1645547300000|2022-02-22 16:28:20|819|818.4|819.2|818.6|819.3|818.7|818.8|818.2|1
1645547310000|2022-02-22 16:28:30|819.3|818.7|819.3|818.7|819.5|818.9|819.3|818.7|0
1645547320000|2022-02-22 16:28:40|819.2|818.6|819.6|819|819.6|819|819|818.4|6
1645547330000|2022-02-22 16:28:50|819.5|818.9|819.5|818.9|819.7|819.1|819.5|818.9|40
1645547340000|2022-02-22 16:29:00|819.3|818.7|819.5|818.9|819.5|818.9|819.3|818.7|1
1645547350000|2022-02-22 16:29:10|819.3|818.7|820|819.4|820|819.4|819.3|818.7|24
1645547360000|2022-02-22 16:29:20|819.7|819.1|820|819.4|820|819.4|819.7|819.1|18
1645547370000|2022-02-22 16:29:30|820.2|819.6|820.2|819.6|820.7|820.1|820.2|819.6|12
1645547380000|2022-02-22 16:29:40|820.3|819.7|820.6|820|820.7|820.1|820.3|819.7|6
1645547390000|2022-02-22 16:29:50|820.7|820.1|821.2|820.6|821.2|820.6|820.7|820.1|3
1645547400000|2022-02-22 16:30:00|821.1|820.5|820.5|819.9|821.1|820.5|820.5|819.8|3
1645547410000|2022-02-22 16:30:10|820.6|820|820.7|820.1|820.7|820.1|820.6|820|0
1645547420000|2022-02-22 16:30:20|820.5|819.9|820.6|820|820.6|820|820.5|819.9|2
1645547430000|2022-02-22 16:30:30|820.7|820.1|820.7|820.1|821|820.4|820.7|820.1|2
1645547440000|2022-02-22 16:30:40|821|820.4|820.7|820.1|821|820.4|820.7|820.1|23
1645547450000|2022-02-22 16:30:50|820.5|819.9|820.1|819.5|820.6|820|820.1|819.5|22
1645547460000|2022-02-22 16:31:00|820|819.4|819.8|819.2|820.1|819.5|819.8|819.2|12
1645547470000|2022-02-22 16:31:10|820.2|819.6|820.2|819.6|820.2|819.6|820.1|819.5|21
1645547480000|2022-02-22 16:31:20|820.5|819.9|820|819.4|820.5|819.9|820|819.4|1
1645547490000|2022-02-22 16:31:30|819.8|819.2|819.6|819|819.8|819.2|819.6|819|2
1645547500000|2022-02-22 16:31:40|819.8|818.8|819.6|819|819.8|819.1|819.5|818.8|1
1645547510000|2022-02-22 16:31:50|819.5|818.9|820.2|819.6|820.2|819.6|819.5|818.8|0
1645547520000|2022-02-22 16:32:00|820.5|819.9|820.3|819.7|820.5|819.9|820.2|819.5|1
1645547530000|2022-02-22 16:32:10|820.5|819.9|820.7|820.1|820.8|820.2|820.5|819.9|2
1645547540000|2022-02-22 16:32:20|||||||||1
1645547550000|2022-02-22 16:32:30|820.6|820|820.6|820|820.6|820|820|819.4|15
1645547560000|2022-02-22 16:32:40|820.7|820.1|820.7|820.1|820.7|820.1|820.7|820.1|2
1645547570000|2022-02-22 16:32:50|820.6|820|820.6|820|820.6|820|820.6|820|1
1645547580000|2022-02-22 16:33:00|820.7|820.1|820.7|820.1|820.7|820.1|820.6|820|40
1645547590000|2022-02-22 16:33:10|821|820.4|821.5|820.9|821.5|820.9|821|820.4|25
1645547600000|2022-02-22 16:33:20|821.6|821|821.7|821.1|821.8|821.2|821.6|821|6
1645547610000|2022-02-22 16:33:30|822|821.4|821.6|821|822|821.4|821.5|820.9|9
1645547620000|2022-02-22 16:33:40|821.7|821.1|821.5|820.9|821.7|821.1|821.3|820.7|1
1645547630000|2022-02-22 16:33:50|821.2|820.6|821.5|820.9|821.6|821|821.2|820.6|15
1645547640000|2022-02-22 16:34:00|821.6|821|822.1|821.5|822.1|821.5|821.6|821|2
1645547650000|2022-02-22 16:34:10|822.2|821.6|822.2|821.6|822.2|821.6|822.2|821.6|1
1645547660000|2022-02-22 16:34:20|||||||||4
1645547670000|2022-02-22 16:34:30|822|821.4|822|821.4|822|821.4|821.8|821.2|2
1645547680000|2022-02-22 16:34:40|821.7|821.1|821.5|820.9|822|821.4|821.5|820.9|4
1645547690000|2022-02-22 16:34:50|821.3|820.7|821.8|821.2|821.8|821.2|821.3|820.7|0
1645547700000|2022-02-22 16:35:00|822|821.4|821.8|821.2|822.2|821.6|821.8|821.2|3
1645547710000|2022-02-22 16:35:10|821.7|821.1|822.1|821.5|822.1|821.5|821.7|821.1|1
1645547730000|2022-02-22 16:35:30|822.5|821.9|822.7|822.1|822.7|822.1|822.3|821.7|3
1645547740000|2022-02-22 16:35:40|822.8|822.2|823|822.4|823.1|822.5|822.8|822.2|2
1645547750000|2022-02-22 16:35:50|823.1|822.5|823.1|822.5|823.1|822.5|823|822.4|2
1645547760000|2022-02-22 16:36:00|823|822.4|822.7|822.1|823|822.4|822.7|822.1|9
1645547770000|2022-02-22 16:36:10|823|822.4|822.7|822.1|823|822.4|822.7|822.1|1
1645547790000|2022-02-22 16:36:30|822.5|821.9|822.3|821.7|822.5|821.9|822.2|821.6|3
1645547800000|2022-02-22 16:36:40|822.2|821.6|821.7|821.1|822.3|821.7|821.6|821|3
1645547810000|2022-02-22 16:36:50|822|821.4|822|821.4|822|821.4|822|821.4|1
1645547820000|2022-02-22 16:37:00|821.7|821.1|821.5|820.9|821.7|821.1|821.3|820.7|6
1645547830000|2022-02-22 16:37:10|821.6|821|821.6|821|821.6|821|821.6|821|1
1645547840000|2022-02-22 16:37:20|821.8|821.2|821.6|821|821.8|821.2|821.6|821|5
1645547850000|2022-02-22 16:37:30|821.5|820.9|821.7|821.1|821.7|821.1|821.5|820.9|3
1645547860000|2022-02-22 16:37:40|822|821.4|822|821.4|822|821.4|821.7|821.1|0
1645547870000|2022-02-22 16:37:50|822.1|821.5|822.2|821.6|822.2|821.6|822.1|821.5|2
1645547880000|2022-02-22 16:38:00|822.3|821.7|822|821.4|822.5|821.9|822|821.4|2
1645547890000|2022-02-22 16:38:10|821.8|821.2|822|821.4|822|821.4|821.6|821|2
1645547900000|2022-02-22 16:38:20|821.8|821.2|822|821.4|822|821.4|821.7|821.1|0
1645547910000|2022-02-22 16:38:30|822.1|821.5|822|821.4|822.2|821.6|822|821.4|2
1645547920000|2022-02-22 16:38:40|822.2|821.6|822.2|821.6|822.5|821.9|822|821.4|3
1645547930000|2022-02-22 16:38:50|822.1|821.5|822.2|821.6|822.2|821.6|822.1|821.5|3
1645547940000|2022-02-22 16:39:00|822|821.4|822|821.4|822.2|821.6|822|821.4|0
1645547950000|2022-02-22 16:39:10|821.8|821.2|821.6|821|821.8|821.2|821.6|821|1
1645547970000|2022-02-22 16:39:30|821.5|820.9|822|821.4|822|821.4|821.5|820.9|0
1645547980000|2022-02-22 16:39:40|821.7|821.1|821.7|821.1|821.7|821.1|821.7|821.1|0
1645547990000|2022-02-22 16:39:50|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|1
1645548000000|2022-02-22 16:40:00|821.7|821.1|822|821.4|822|821.4|821.7|821.1|1
1645548010000|2022-02-22 16:40:10|820.2|819.6|820.1|819.5|820.2|819.6|819.8|819.2|18
1645548020000|2022-02-22 16:40:20|820.2|819.2|819.5|818.9|820.2|819.5|819.5|818.9|40
1645548030000|2022-02-22 16:40:30|819.3|818.7|819.1|818.5|819.3|818.7|819|818.4|1
1645548040000|2022-02-22 16:40:40|819.2|818.6|819.2|818.6|819.2|818.6|819.1|818.5|1
1645548050000|2022-02-22 16:40:50|819.3|818.7|819.2|818.6|819.3|818.7|819.2|818.6|11
1645548060000|2022-02-22 16:41:00|819.3|818.7|819.3|818.7|819.3|818.7|819.3|818.7|0
1645548070000|2022-02-22 16:41:10|819.5|818.9|819.5|818.9|819.5|818.9|819.5|818.9|1
1645548080000|2022-02-22 16:41:20|819.6|819|819.2|818.6|819.6|819|819.2|818.6|0
1645548090000|2022-02-22 16:41:30|818.7|818.1|818.8|818.2|819|818.4|818.7|818.1|16
1645548100000|2022-02-22 16:41:40|819|818.4|818.5|817.9|819|818.4|818.3|817.7|0
1645548110000|2022-02-22 16:41:50|818.6|818|818.6|818|818.6|818|818.6|818|2
1645548120000|2022-02-22 16:42:00|818.5|817.9|818.6|818|818.6|818|818.5|817.9|11
1645548130000|2022-02-22 16:42:10|818.7|818.1|818.7|818.1|818.7|818.1|818.6|818|0
1645548140000|2022-02-22 16:42:20|818.6|818|818.7|818.1|818.7|818.1|818.6|818|1
1645548150000|2022-02-22 16:42:30|||||||||1
1645548160000|2022-02-22 16:42:40|818.6|818|818.1|817.5|818.6|818|818.1|817.5|8
1645548170000|2022-02-22 16:42:50|818.2|817.6|818.2|817.6|818.2|817.6|818.2|817.6|0
1645548180000|2022-02-22 16:43:00|818.5|817.9|818.5|817.9|818.6|818|818.3|817.7|3
1645548190000|2022-02-22 16:43:10|818.6|818|818.5|817.9|818.7|818.1|818.2|817.6|3
1645548200000|2022-02-22 16:43:20|818.4|817.8|818|817.4|818.4|817.8|818|817.4|1
1645548210000|2022-02-22 16:43:30|818.1|817.5|818.1|817.5|818.1|817.5|818.1|817.5|0
1645548220000|2022-02-22 16:43:40|818.2|817.6|818.2|817.6|818.3|817.7|818.2|817.6|2
1645548240000|2022-02-22 16:44:00|818|817.4|817.8|817.2|818.1|817.5|817.8|817.2|3
1645548250000|2022-02-22 16:44:10|818|817.4|818|817.4|818|817.4|817.7|817.1|0
1645548260000|2022-02-22 16:44:20|818.1|817.5|818.2|817.6|818.2|817.6|818.1|817.5|5
1645548270000|2022-02-22 16:44:30|818.3|817.7|818.5|817.9|818.5|817.9|818.3|817.7|3
1645548280000|2022-02-22 16:44:40|818.6|818|818.5|817.9|818.6|818|818.5|817.9|2
1645548290000|2022-02-22 16:44:50|818.7|817.7|818.2|817.6|818.7|817.9|818.2|817.6|2
1645548300000|2022-02-22 16:45:00|818.3|817.7|818|817.4|818.3|817.7|818|817.3|6
1645548310000|2022-02-22 16:45:10|818.1|817.5|818.2|817.6|818.2|817.6|818.1|817.5|1
1645548320000|2022-02-22 16:45:20|818.3|817.7|818.3|817.7|818.3|817.7|818.3|817.7|3
1645548330000|2022-02-22 16:45:30|818.2|817.6|818.3|817.7|818.3|817.7|818.2|817.6|1
1645548340000|2022-02-22 16:45:40|818.5|817.9|818.6|818|818.7|818.1|818.5|817.9|3
1645548350000|2022-02-22 16:45:50|818.7|818.1|819.4|818.8|819.5|818.9|818.6|818|22
1645548360000|2022-02-22 16:46:00|819.5|818.9|819.5|818.9|819.7|819.1|819.5|818.9|8
1645548370000|2022-02-22 16:46:10|819.7|819.1|820|819.4|820.2|819.6|819.7|819.1|2
1645548380000|2022-02-22 16:46:20|820.1|819.5|820.4|819.8|820.5|819.9|820.1|819.5|2
1645548390000|2022-02-22 16:46:30|820.5|819.9|820.5|819.9|820.5|819.9|820.5|819.9|1
1645548400000|2022-02-22 16:46:40|820.4|819.8|820.5|819.9|820.7|820.1|820.2|819.6|4
1645548410000|2022-02-22 16:46:50|820.2|819.6|820.7|820.1|821|820.4|820.2|819.6|1
1645548420000|2022-02-22 16:47:00|820.6|820|820.6|820|821|820.1|820.6|820|18
1645548430000|2022-02-22 16:47:10|820.5|819.9|820.6|820|820.6|820|820.5|819.9|0
1645548440000|2022-02-22 16:47:20|820.5|819.9|820.5|819.5|820.5|819.9|820.2|819.4|1
1645548450000|2022-02-22 16:47:30|820.2|819.6|820.7|820.1|820.7|820.1|820|819.4|1
1645548460000|2022-02-22 16:47:40|820.8|819.8|820.8|819.8|820.8|820.1|820.7|819.8|0
1645548470000|2022-02-22 16:47:50|820.7|820.1|821|820|821|820.4|820.7|820|0
1645548480000|2022-02-22 16:48:00|820.8|820.2|820.8|819.8|821|820.3|820.5|819.7|1
1645548490000|2022-02-22 16:48:10|820.7|820.1|821|820.4|821|820.4|820.7|820.1|0
1645548510000|2022-02-22 16:48:30|821.2|820.6|821.5|820.9|821.5|820.9|821.2|820.6|0
1645548520000|2022-02-22 16:48:40|821.7|821.1|821.6|821|821.7|821.1|821.6|821|1
1645548530000|2022-02-22 16:48:50|821.7|821.1|821.7|821.1|822|821.1|821.7|821|1
1645548540000|2022-02-22 16:49:00|822|821|822|821|822|821|822|821|0
1645548550000|2022-02-22 16:49:10|822.2|821.4|822.2|821.6|822.2|821.6|822.2|821.4|0
1645548560000|2022-02-22 16:49:20|822.3|821.7|822.2|821.6|822.3|821.7|822.2|821.6|1
1645548590000|2022-02-22 16:49:50|822.5|821.9|822.5|821.9|822.5|821.9|822.5|821.9|15
1645548600000|2022-02-22 16:50:00|822.7|822.1|823|822.4|823|822.4|822.6|822|9
1645548610000|2022-02-22 16:50:10|822.8|822.2|822.5|821.9|822.8|822.2|822.5|821.9|1
1645548620000|2022-02-22 16:50:20|822.3|821.7|822.7|822.1|822.8|822.2|822.3|821.7|0
1645548630000|2022-02-22 16:50:30|822.8|822.2|822.7|822.1|823|822.4|822.7|822.1|1
1645548640000|2022-02-22 16:50:40|822.8|822.2|823.1|822.5|823.2|822.6|822.8|822.2|5
1645548650000|2022-02-22 16:50:50|823|822.4|822.8|822.2|823|822.4|822.8|822.2|2
1645548660000|2022-02-22 16:51:00|823|822.4|822.7|822.1|823|822.4|822.7|822.1|20
1645548680000|2022-02-22 16:51:20|822.8|822.2|823|822.4|823|822.4|822.8|822.2|2
1645548690000|2022-02-22 16:51:30|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822.2|3
1645548700000|2022-02-22 16:51:40|823|822.4|822.3|821.7|823|822.4|822.3|821.7|1
1645548710000|2022-02-22 16:51:50|822.2|821.6|822|821.4|822.2|821.6|821.8|821.2|4
1645548720000|2022-02-22 16:52:00|822.1|821.5|821.7|821.1|822.1|821.5|821.6|820.8|6
1645548730000|2022-02-22 16:52:10|821.5|820.9|821.5|820.9|821.5|820.9|821.2|820.6|5
1645548740000|2022-02-22 16:52:20|821.7|821.1|821.8|820.8|822|821.4|821.7|820.8|1
1645548750000|2022-02-22 16:52:30|821.5|820.9|821.7|821.1|821.8|821.1|821.5|820.8|1
1645548760000|2022-02-22 16:52:40|821.3|820.7|821.5|820.9|821.5|820.9|821.2|820.6|5
1645548770000|2022-02-22 16:52:50|821.3|820.7|821.2|820.6|821.3|820.7|821.1|820.5|6
1645548780000|2022-02-22 16:53:00|821.1|820.5|821.1|820.5|821.2|820.6|821.1|820.5|0
1645548790000|2022-02-22 16:53:10|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|0
1645548800000|2022-02-22 16:53:20|821.1|820.5|820.4|819.8|821.1|820.5|820.4|819.8|6
1645548810000|2022-02-22 16:53:30|820.5|819.9|820.5|819.9|820.8|820|820.5|819.8|10
1645548820000|2022-02-22 16:53:40|||||||||8
1645548830000|2022-02-22 16:53:50|||||||||2
1645548840000|2022-02-22 16:54:00|820.4|819.8|820.3|819.7|820.4|819.8|820.1|819.5|13
1645548850000|2022-02-22 16:54:10|820.5|819.9|820.3|819.7|820.5|819.9|820.3|819.7|4
1645548860000|2022-02-22 16:54:20|820.2|819.6|820.1|819.5|820.3|819.7|820|819.3|7
1645548870000|2022-02-22 16:54:30|820.3|819.3|820.2|819.6|820.5|819.6|820.2|819.3|10
1645548880000|2022-02-22 16:54:40|820.1|819.5|820.2|819.6|820.3|819.6|820.1|819.3|24
1645548890000|2022-02-22 16:54:50|820.3|819.3|820.3|819.7|820.5|819.9|820.2|819.3|10
1645548900000|2022-02-22 16:55:00|820.2|819.6|819.6|819|820.3|819.7|819.6|819|49
1645548910000|2022-02-22 16:55:10|819.5|818.9|820.2|819.6|820.5|819.9|819.5|818.9|36
1645548920000|2022-02-22 16:55:20|820|819.4|820|819.4|820|819.4|820|819.4|1
1645548930000|2022-02-22 16:55:30|819.6|819|820.1|819.5|820.1|819.5|819.6|819|1
1645548940000|2022-02-22 16:55:40|820.3|819.3|820.4|819.8|820.5|819.9|820.1|819.3|15
1645548950000|2022-02-22 16:55:50|820.3|819.7|820|819.4|820.4|819.8|820|819.3|1
1645548960000|2022-02-22 16:56:00|820.2|819.6|820.2|819.6|820.2|819.6|820.2|819.6|0
1645548970000|2022-02-22 16:56:10|820.5|819.9|820.4|819.8|820.5|819.9|820.4|819.8|1
1645548980000|2022-02-22 16:56:20|820.5|819.9|820.5|819.9|820.5|819.9|820.4|819.8|0
1645548990000|2022-02-22 16:56:30|||||||||2
1645549000000|2022-02-22 16:56:40|820.4|819.8|820.4|819.8|820.5|819.8|820.4|819.5|0
1645549010000|2022-02-22 16:56:50|820.5|819.5|820.5|819.9|820.5|819.9|820.2|819.5|2
1645549020000|2022-02-22 16:57:00|820.6|820|820.5|819.9|820.8|820|820.5|819.8|0
1645549050000|2022-02-22 16:57:30|||||||||1
1645549060000|2022-02-22 16:57:40|||||||||14
1645549070000|2022-02-22 16:57:50|820.7|820.1|820.8|820.2|820.8|820.2|820.7|820.1|4
1645549080000|2022-02-22 16:58:00|821|820.4|821.1|820.5|821.2|820.6|821|820.4|0
1645549090000|2022-02-22 16:58:10|821.2|820.6|821.1|820.5|821.2|820.6|821.1|820.5|5
1645549100000|2022-02-22 16:58:20|821|820.4|821|820.4|821|820.4|821|820.4|0
1645549110000|2022-02-22 16:58:30|821.2|820.6|821.5|820.9|821.5|820.9|821.2|820.6|0
1645549120000|2022-02-22 16:58:40|821.2|820.6|821.5|820.9|821.5|820.9|821.2|820.6|0
1645549130000|2022-02-22 16:58:50|821.2|820.6|821.4|820.8|821.5|820.9|821.2|820.5|2
1645549140000|2022-02-22 16:59:00|821.5|820.9|821.5|820.9|821.5|820.9|821.4|820.8|1
1645549150000|2022-02-22 16:59:10|821.2|820.6|821.2|820.6|821.4|820.8|821.2|820.6|2
1645549160000|2022-02-22 16:59:20|821.4|820.8|821.4|820.8|821.4|820.8|821.4|820.8|1
1645549170000|2022-02-22 16:59:30|821.5|820.9|821.5|820.9|821.5|820.9|821.5|820.9|4
1645549180000|2022-02-22 16:59:40|821.6|821|821.5|820.9|821.7|821.1|821.2|820.6|1
1645549190000|2022-02-22 16:59:50|821.6|821|821.6|821|821.6|821|821.6|821|1
1645549200000|2022-02-22 17:00:00|821.5|820.9|821.5|820.9|821.6|821|821.5|820.9|7
1645549210000|2022-02-22 17:00:10|821.6|821|821.5|820.9|821.6|821|821.5|820.9|1
1645549220000|2022-02-22 17:00:20|821.6|821|821.5|820.9|821.6|821|821.5|820.9|0
1645549230000|2022-02-22 17:00:30|821.6|821|821.5|820.9|821.6|821|821.5|820.9|1
1645549240000|2022-02-22 17:00:40|821.2|820.6|821.1|820.5|821.2|820.6|821|820.4|0
1645549250000|2022-02-22 17:00:50|821|820.4|821.1|820.5|821.3|820.6|821|820.3|8
1645549260000|2022-02-22 17:01:00|821.2|820.6|821.2|820.6|821.2|820.6|821.2|820.6|1
1645549270000|2022-02-22 17:01:10|821.7|821.1|821.7|821.1|821.7|821.1|821.5|820.9|52
1645549280000|2022-02-22 17:01:20|822.1|821.5|822|821.4|822.1|821.5|822|821.4|0
1645549290000|2022-02-22 17:01:30|822.1|821.5|822.1|821.5|822.1|821.5|822.1|821.5|0
1645549300000|2022-02-22 17:01:40|822.2|821.6|822|821.4|822.5|821.9|822|821.4|3
1645549310000|2022-02-22 17:01:50|822.2|821.6|822|821.4|822.2|821.6|822|821.4|0
1645549320000|2022-02-22 17:02:00|821.9|821.3|821.7|821.1|821.9|821.3|821.7|821.1|0
1645549330000|2022-02-22 17:02:10|822|821.4|821.7|821.1|822|821.4|821.7|821.1|1
1645549340000|2022-02-22 17:02:20|821.4|820.8|821.2|820.6|821.5|820.9|821.2|820.6|5
1645549350000|2022-02-22 17:02:30|821.3|820.7|821.6|821|821.7|821.1|821.3|820.7|0
1645549360000|2022-02-22 17:02:40|821.7|821.1|822|821.4|822|821.4|821.7|821.1|1
1645549370000|2022-02-22 17:02:50|821.8|821.2|822|821.4|822|821.4|821.8|821.2|0
1645549380000|2022-02-22 17:03:00|822.2|821.6|822.5|821.9|822.5|821.9|822.1|821.5|2
1645549410000|2022-02-22 17:03:30|822.3|821.7|823|822.4|823|822.4|822.3|821.7|2
1645549420000|2022-02-22 17:03:40|||||||||1
1645549430000|2022-02-22 17:03:50|822.8|822.2|822.7|822.1|823|822.4|822.7|822.1|1
1645549440000|2022-02-22 17:04:00|822.9|822.3|824|823.4|824|823.4|822.9|822.3|23
1645549450000|2022-02-22 17:04:10|823.8|823.2|823.5|822.9|824|823.4|823.5|822.9|0
1645549460000|2022-02-22 17:04:20|823.2|822.5|823.5|822.5|823.5|822.9|823.2|822.5|5
1645549470000|2022-02-22 17:04:30|823.2|822.6|823|822.4|823.3|822.6|823|822.3|1
1645549480000|2022-02-22 17:04:40|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822.2|0
1645549490000|2022-02-22 17:04:50|822.7|822.1|822.7|822.1|822.7|822.1|822.7|822.1|0
1645549500000|2022-02-22 17:05:00|822.6|822|822.7|822.1|822.7|822.1|822.5|821.9|1
1645549510000|2022-02-22 17:05:10|823|822.4|823|822.4|823|822.4|822.8|822.2|6
1645549520000|2022-02-22 17:05:20|822.7|822.1|822.7|822.1|822.7|822.1|822.7|822.1|3
1645549530000|2022-02-22 17:05:30|823|822.4|823|822.4|823|822.4|823|822.4|1
1645549540000|2022-02-22 17:05:40|823.2|822.6|822.8|822.2|823.2|822.6|822.7|822.1|1
1645549550000|2022-02-22 17:05:50|822.7|822.1|822.7|822.1|823|822.4|822.7|822.1|0
1645549570000|2022-02-22 17:06:10|823|822.4|823|822.4|823|822.4|822.8|822.2|0
1645549580000|2022-02-22 17:06:20|822.8|822.2|822.7|822.1|822.8|822.2|822.7|822.1|1
1645549590000|2022-02-22 17:06:30|822.8|822.2|822.7|822.1|822.8|822.2|822.7|822.1|5
1645549600000|2022-02-22 17:06:40|823|822.4|822.8|822.2|823|822.4|822.8|822.2|0
1645549610000|2022-02-22 17:06:50|823|822.4|823|822.4|823|822.4|823|822.4|1
1645549620000|2022-02-22 17:07:00|822.7|822.1|823|822.4|823|822.4|822.7|822.1|3
1645549640000|2022-02-22 17:07:20|823.2|822.6|823.3|822.7|823.3|822.7|823.2|822.6|11
1645549650000|2022-02-22 17:07:30|823.2|822.6|823.2|822.6|823.2|822.6|823.2|822.6|0
1645549660000|2022-02-22 17:07:40|823.1|822.5|823.1|822.5|823.2|822.6|823.1|822.5|280
1645549670000|2022-02-22 17:07:50|823.2|822.6|823|822.4|823.2|822.6|823|822.4|3
1645549680000|2022-02-22 17:08:00|823.2|822.6|823.5|822.9|823.5|822.9|823.2|822.6|1
1645549690000|2022-02-22 17:08:10|823.3|822.7|823.8|823.2|823.8|823.2|823.3|822.7|0
1645549700000|2022-02-22 17:08:20|824|823.4|824|823.4|824|823.4|824|823.4|1
1645549710000|2022-02-22 17:08:30|824.2|823.6|824.1|823.5|824.2|823.6|824.1|823.5|14
1645549720000|2022-02-22 17:08:40|824.2|823.6|824|823.4|824.3|823.7|824|823.4|1
1645549730000|2022-02-22 17:08:50|823.8|823.2|823.8|823.2|823.8|823.2|823.8|823.2|0
1645549740000|2022-02-22 17:09:00|824|823.4|824.1|823.5|824.1|823.5|824|823.4|0
1645549750000|2022-02-22 17:09:10|824|823.4|824.2|823.6|824.2|823.6|824|823.4|1
1645549760000|2022-02-22 17:09:20|824.8|824.2|825|824.4|825|824.4|824.7|824.1|11
1645549780000|2022-02-22 17:09:40|824.7|824.1|824.7|824.1|824.8|824.2|824.7|824.1|0
1645549790000|2022-02-22 17:09:50|825|824.4|825|824.4|825|824.4|825|824.4|2
1645549800000|2022-02-22 17:10:00|825.2|824.6|826.2|825.6|826.6|826|825.2|824.6|18
1645549810000|2022-02-22 17:10:10|826.3|825.7|826.7|826.1|826.7|826.1|826.2|825.6|5
1645549820000|2022-02-22 17:10:20|826.6|826|826.5|825.9|826.6|826|826.2|825.6|35
1645549830000|2022-02-22 17:10:30|826.2|825.6|826.7|826.1|826.7|826.1|826.2|825.6|8
1645549850000|2022-02-22 17:10:50|827|826.4|827|826.4|827|826.4|827|826.4|6
1645549860000|2022-02-22 17:11:00|826.7|826.1|827|826.4|827|826.4|826.7|826.1|1
1645549870000|2022-02-22 17:11:10|||||||||11
1645549880000|2022-02-22 17:11:20|826.7|826.1|826.7|826.1|827|826.4|826.7|826.1|22
1645549890000|2022-02-22 17:11:30|||||||||1
1645549910000|2022-02-22 17:11:50|||||||||9
1645549920000|2022-02-22 17:12:00|827|826.4|827.2|826.6|827.2|826.6|827|826.4|4
1645549930000|2022-02-22 17:12:10|827|826.4|827.2|826.6|827.2|826.6|827|826.4|24
1645549940000|2022-02-22 17:12:20|827.5|826.9|827.5|826.9|827.5|826.9|827.5|826.9|4
1645549950000|2022-02-22 17:12:30|827.7|827.1|827.5|826.9|827.7|827.1|827.5|826.9|2
1645549960000|2022-02-22 17:12:40|827.7|827.1|827|826.4|827.7|827.1|826.8|826|14
1645549970000|2022-02-22 17:12:50||826||826.4||826.4||826|0
1645549980000|2022-02-22 17:13:00|826.8|826|826.5|825.9|826.8|826.2|826.5|825.9|1
1645549990000|2022-02-22 17:13:10|826.7|826.1|826.7|826.1|826.7|826.1|826.6|826|1
1645550000000|2022-02-22 17:13:20|826.5|825.9|826.7|826.1|826.7|826.1|826.5|825.9|3
1645550010000|2022-02-22 17:13:30|827|826.4|827|826.4|827|826.4|827|826.4|1
1645550020000|2022-02-22 17:13:40|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|0
1645550030000|2022-02-22 17:13:50|826.5|825.9|826.2|825.6|826.5|825.9|826.2|825.6|3
1645550040000|2022-02-22 17:14:00|826.3|825.7|826.7|826.1|826.7|826.1|826.3|825.7|4
1645550050000|2022-02-22 17:14:10|827|826.4|827.2|826.6|827.2|826.6|827|826.4|10
1645550060000|2022-02-22 17:14:20|827.5|826.9|827.5|826.9|827.5|826.9|827.5|826.9|12
1645550070000|2022-02-22 17:14:30|827.6|827|827.5|826.9|827.7|827.1|827.5|826.9|1
1645550080000|2022-02-22 17:14:40|827.6|827|828.5|827.9|828.5|827.9|827.6|827|11
1645550090000|2022-02-22 17:14:50|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|3
1645550100000|2022-02-22 17:15:00|829|828.4|829.2|828.6|829.2|828.6|829|828.4|8
1645550110000|2022-02-22 17:15:10|829.1|828.5|829.2|828.6|830|829.4|829.1|828.5|26
1645550120000|2022-02-22 17:15:20|829.3|828.7|829.2|828.6|829.3|828.7|829.2|828.6|3
1645550130000|2022-02-22 17:15:30|829.5|828.9|829.5|828.9|829.7|829.1|829.5|828.9|24
1645550140000|2022-02-22 17:15:40|829.2|828.6|829.6|829|829.7|829.1|829.2|828.6|7
1645550150000|2022-02-22 17:15:50|829.7|829.1|830|829.4|830|829.4|829.7|829.1|10
1645550160000|2022-02-22 17:16:00|830.2|829.6|830.2|829.6|830.5|829.9|830|829.4|28
1645550170000|2022-02-22 17:16:10|830.4|829.4|830|829|830.4|829.6|830|829|2
1645550180000|2022-02-22 17:16:20|830.1|829.4|830.2|829.6|830.3|829.6|830.1|829.3|0
1645550190000|2022-02-22 17:16:30|830|829|830|829.4|830.2|829.6|829.9|829|4
1645550200000|2022-02-22 17:16:40|830.1|829.5|830.1|829.5|830.1|829.5|830.1|829.5|0
1645550210000|2022-02-22 17:16:50|830.2|829.6|830|829.4|830.2|829.6|830|829.4|5
1645550220000|2022-02-22 17:17:00|830.2|829.6|830.7|830.1|830.7|830.1|830|829.4|5
1645550230000|2022-02-22 17:17:10|830.8|830.2|830.8|829.8|831|830.2|830.7|829.8|4
1645550240000|2022-02-22 17:17:20|830.6|830|830.6|830|830.8|830.1|830.6|829.8|1
1645550250000|2022-02-22 17:17:30|830.7|830.1|830.5|829.9|830.7|830.1|830.5|829.9|0
1645550260000|2022-02-22 17:17:40|830.7|829.7|830.7|829.7|830.7|829.9|830.4|829.5|0
1645550270000|2022-02-22 17:17:50|830.5|829.5|830.5|829.9|830.5|829.9|830.5|829.5|0
1645550280000|2022-02-22 17:18:00|830.7|830.1|830.7|830.1|830.7|830.1|830.7|830.1|7
1645550300000|2022-02-22 17:18:20|831|830.4|830.9|830.3|831|830.4|830.9|830.3|2
1645550310000|2022-02-22 17:18:30|831|830.4|830.7|830.1|831|830.4|830.7|830|1
1645550320000|2022-02-22 17:18:40|831|830|831|830.4|831|830.4|830.7|829.9|1
1645550330000|2022-02-22 17:18:50|830.7|830.1|830.9|830.3|830.9|830.3|830.7|830.1|3
1645550340000|2022-02-22 17:19:00|830.8|830.2|831|830|831|830.3|830.7|830|1
1645550350000|2022-02-22 17:19:10|830.9|830.3|830.7|830.1|831|830.3|830.7|830|2
1645550360000|2022-02-22 17:19:20|||||||||1
1645550370000|2022-02-22 17:19:30|830.5|829.9|830.5|829.9|830.7|830.1|830.5|829.9|3
1645550380000|2022-02-22 17:19:40|830.2|829.6|830.2|829.6|830.5|829.9|830.1|829.5|1
1645550390000|2022-02-22 17:19:50|830.1|829.5|829.7|829.1|830.1|829.5|829.6|829|0
1645550400000|2022-02-22 17:20:00|829.6|829|829.5|828.9|829.7|829.1|829.5|828.9|13
1645550410000|2022-02-22 17:20:10|||||||||24
1645550420000|2022-02-22 17:20:20|||||||||3
1645550430000|2022-02-22 17:20:30|829.3|828.7|829.5|828.9|829.5|828.9|829.3|828.7|5
1645550440000|2022-02-22 17:20:40|829.3|828.7|829.2|828.6|829.3|828.7|829.2|828.6|7
1645550450000|2022-02-22 17:20:50|829.3|828.7|829.2|828.6|829.5|828.9|829.2|828.6|25
1645550460000|2022-02-22 17:21:00|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|3
1645550470000|2022-02-22 17:21:10|829.7|829.1|830|829.4|830|829.4|829.7|829.1|6
1645550480000|2022-02-22 17:21:20|830.2|829.6|830.5|829.9|830.5|829.9|830.2|829.6|117
1645550490000|2022-02-22 17:21:30|830.2|829.6|830.2|829.6|830.3|829.7|830.2|829.6|11
1645550500000|2022-02-22 17:21:40|830.3|829.7|830.3|829.7|830.3|829.7|830.3|829.7|1
1645550510000|2022-02-22 17:21:50|830.7|830.1|830.6|830|830.7|830.1|830.6|830|3
1645550520000|2022-02-22 17:22:00|830.2|829.6|830.5|829.9|830.5|829.9|830.2|829.6|2
1645550530000|2022-02-22 17:22:10|830.2|829.6|830.5|829.9|830.5|829.9|830.2|829.6|145
1645550540000|2022-02-22 17:22:20|830.2|829.6|830.5|829.9|830.5|829.9|830.2|829.6|3
1645550550000|2022-02-22 17:22:30|830.3|829.7|830.3|829.7|830.3|829.7|830.2|829.6|0
1645550560000|2022-02-22 17:22:40|830.2|829.6|830|829.4|830.2|829.6|830|829.4|2
1645550570000|2022-02-22 17:22:50|830.2|829.6|830.5|829.9|830.5|829.9|830.1|829.5|7
1645550580000|2022-02-22 17:23:00|830.3|829.7|830.5|829.9|830.5|829.9|830.3|829.7|3
1645550590000|2022-02-22 17:23:10|830.3|829.7|830.3|829.7|830.3|829.7|830.3|829.7|1
1645550600000|2022-02-22 17:23:20|830.5|829.9|830.5|829.9|830.5|829.9|830.5|829.9|234
1645550610000|2022-02-22 17:23:30|830.6|830|830.6|830|830.7|830.1|830.5|829.9|0
1645550620000|2022-02-22 17:23:40|830.7|830.1|830.5|829.9|830.7|830.1|830.5|829.9|1
1645550630000|2022-02-22 17:23:50|830.2|829.6|830.2|829.6|830.2|829.6|830.2|829.6|0
1645550640000|2022-02-22 17:24:00|830.3|829.7|830.6|830|830.7|830.1|830.3|829.7|6
1645550650000|2022-02-22 17:24:10|830.7|830.1|830.5|829.9|830.7|830.1|830.5|829.9|2
1645550660000|2022-02-22 17:24:20|830.7|830.1|830.7|830.1|830.7|830.1|830.6|830|0
1645550670000|2022-02-22 17:24:30|829.7|829.1|829.8|829.2|829.8|829.2|829.5|828.9|5
1645550680000|2022-02-22 17:24:40|830|829.4|829.8|829.2|830|829.4|829.8|829.2|1
1645550690000|2022-02-22 17:24:50|829.5|828.9|829.7|829.1|829.8|829.2|829.5|828.9|0
1645550700000|2022-02-22 17:25:00|829.8|829.2|829.8|829.2|830|829.4|829.7|829.1|8
1645550710000|2022-02-22 17:25:10|830|829.4|830|829.4|830.2|829.6|830|829.4|1
1645550720000|2022-02-22 17:25:20|829.9|829.3|830|829.4|830.2|829.4|829.9|829|3
1645550730000|2022-02-22 17:25:30|829.8|829|829.5|828.9|829.8|829.2|829.5|828.9|23
1645550740000|2022-02-22 17:25:40|829.6|829|829|828.4|829.6|829|828.8|828.2|5
1645550750000|2022-02-22 17:25:50|828.9|828.3|829|828.4|829.1|828.5|828.7|828.1|2
1645550760000|2022-02-22 17:26:00|829.2|828.6|828.3|827.7|829.2|828.6|828|827.4|16
1645550770000|2022-02-22 17:26:10|828.5|827.9|828.5|827.9|828.5|827.9|828.2|827.6|3
1645550780000|2022-02-22 17:26:20|828.2|827.6|828.5|827.9|828.5|827.9|828.2|827.6|1
1645550790000|2022-02-22 17:26:30|828.3|827.7|828.2|827.6|828.5|827.9|828.2|827.6|18
1645550800000|2022-02-22 17:26:40|828.1|827.5|828.6|828|828.7|828.1|828.1|827.5|24
1645550810000|2022-02-22 17:26:50|828.5|827.9|828.2|827.6|828.6|828|828.2|827.6|2
1645550820000|2022-02-22 17:27:00|828.5|827.9|828.2|827.6|828.5|827.9|828.2|827.6|1
1645550830000|2022-02-22 17:27:10|||||||||4
1645550850000|2022-02-22 17:27:30|828.6|828|828.7|828.1|828.7|828.1|828.6|828|6
1645550860000|2022-02-22 17:27:40|828.8|828.2|829|828.4|829|828.4|828.8|828.2|20
1645550880000|2022-02-22 17:28:00|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|4
1645550890000|2022-02-22 17:28:10|829|828.4|828.8|828.2|829|828.4|828.8|828.2|7
1645550900000|2022-02-22 17:28:20|828.7|828.1|828.5|827.9|828.7|828.1|828.5|827.9|0
1645550910000|2022-02-22 17:28:30|828.7|828.1|828.7|828.1|828.7|828.1|828.6|828|0
1645550930000|2022-02-22 17:28:50|829|828.4|829|828.4|829|828.4|828.8|828.2|4
1645550940000|2022-02-22 17:29:00|829.1|828.5|829.2|828.6|829.2|828.6|829|828.4|1
1645550950000|2022-02-22 17:29:10|829|828.4|829|828.4|829|828.4|828.7|828.1|10
1645550960000|2022-02-22 17:29:20|828.8|828.2|828.8|828.2|828.8|828.2|828.8|828.2|1
1645550970000|2022-02-22 17:29:30|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|15
1645550980000|2022-02-22 17:29:40|||||||||10
1645550990000|2022-02-22 17:29:50|828.2|827.6|828|827.4|828.2|827.6|828|827.4|5
1645551000000|2022-02-22 17:30:00|828.2|827.6|828.5|827.9|828.6|828|828.2|827.6|0
1645551010000|2022-02-22 17:30:10|828.6|828|827.9|827.3|828.7|828.1|827.9|827.3|10
1645551020000|2022-02-22 17:30:20|828|827.4|828|827.4|828|827.4|828|827.4|0
1645551030000|2022-02-22 17:30:30|828.1|827.5|828.2|827.6|828.3|827.7|828.1|827.5|3
1645551040000|2022-02-22 17:30:40|828.3|827.7|828.3|827.7|828.3|827.7|828.2|827.6|0
1645551050000|2022-02-22 17:30:50|827.7|827.1|827.7|827.1|827.7|827.1|827.7|827.1|80
1645551060000|2022-02-22 17:31:00|||||||||15
1645551070000|2022-02-22 17:31:10|827.2|826.6|827.5|826.9|827.5|826.9|827.2|826.6|27
1645551080000|2022-02-22 17:31:20|827.6|827|827.2|826.6|827.6|827|827.2|826.6|36
1645551090000|2022-02-22 17:31:30|||||||||1
1645551100000|2022-02-22 17:31:40|826.7|826.1|826.7|826.1|826.7|826.1|826.7|826.1|22
1645551110000|2022-02-22 17:31:50|826.6|826|826.7|826.1|826.7|826.1|826.6|826|42
1645551120000|2022-02-22 17:32:00|827.2|826.6|827.5|826.9|827.5|826.9|827.2|826.6|35
1645551130000|2022-02-22 17:32:10|827.7|827.1|827.5|826.9|827.7|827.1|827.5|826.9|2
1645551140000|2022-02-22 17:32:20|827.6|827|827.5|826.9|827.6|827|827.5|826.9|8
1645551150000|2022-02-22 17:32:30|827.6|827|828|827.4|828|827.4|827.6|827|2
1645551160000|2022-02-22 17:32:40|828.1|827.5|828.6|828|828.8|828|828.1|827.5|21
1645551170000|2022-02-22 17:32:50|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|25
1645551180000|2022-02-22 17:33:00|828.6|828|828.5|827.9|828.6|828|828.5|827.9|0
1645551190000|2022-02-22 17:33:10|828.6|828|828.7|828.1|829|828.4|828.6|828|0
1645551200000|2022-02-22 17:33:20|829|828.4|829|828.4|829|828.4|828.7|828.1|0
1645551220000|2022-02-22 17:33:40|||||||||1
1645551230000|2022-02-22 17:33:50|828.8|828.2|829|828.4|829|828.4|828.8|828.2|19
1645551240000|2022-02-22 17:34:00|828.7|828.1|828.7|828.1|828.9|828.3|828.7|828.1|3
1645551250000|2022-02-22 17:34:10|828.8|828.2|828.8|828.2|828.8|828.2|828.8|828.2|0
1645551260000|2022-02-22 17:34:20|829|828.4|829|828.4|829|828.4|829|828.4|1
1645551270000|2022-02-22 17:34:30|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|3
1645551280000|2022-02-22 17:34:40|829|828.4|828.7|828.1|829|828.4|828.7|828.1|1
1645551290000|2022-02-22 17:34:50|828.8|828.2|828.5|827.9|828.8|828.2|828.5|827.9|3
1645551300000|2022-02-22 17:35:00|828.2|827.6|828.3|827.7|828.5|827.9|828.2|827.6|2
1645551310000|2022-02-22 17:35:10|828.5|827.9|828.3|827.7|828.5|827.9|828.2|827.6|13
1645551320000|2022-02-22 17:35:20|828.2|827.6|828.2|827.6|828.2|827.6|828.2|827.6|3
1645551330000|2022-02-22 17:35:30|||||||||3
1645551340000|2022-02-22 17:35:40|||||||||2
1645551350000|2022-02-22 17:35:50|828.1|827.5|828.1|827.5|828.1|827.5|828.1|827.5|1
1645551360000|2022-02-22 17:36:00|828.2|827.6|828.1|827.5|828.2|827.6|828.1|827.5|4
1645551370000|2022-02-22 17:36:10|828.2|827.6|827.4|826.8|828.2|827.6|827.4|826.8|0
1645551380000|2022-02-22 17:36:20|827.2|826.6|827.5|826.9|827.5|826.9|827.2|826.6|2
1645551390000|2022-02-22 17:36:30|827.3|826.7|827.3|826.7|827.3|826.7|827.3|826.7|1
1645551400000|2022-02-22 17:36:40|827.4|826.8|827.7|827.1|827.7|827.1|827.4|826.8|2
1645551410000|2022-02-22 17:36:50|827.8|827.2|828|827.4|828|827.4|827.7|827.1|4
1645551420000|2022-02-22 17:37:00|827.7|827.1|827.8|827.2|827.8|827.2|827.7|827.1|1
1645551430000|2022-02-22 17:37:10|827.7|827.1|827.7|827.1|827.7|827.1|827.7|827.1|0
1645551440000|2022-02-22 17:37:20|827.5|826.9|828.2|827.6|828.2|827.6|827.5|826.9|7
1645551450000|2022-02-22 17:37:30|828|827.4|828|827.4|828|827.4|828|827.4|0
1645551460000|2022-02-22 17:37:40|||||||||1
1645551470000|2022-02-22 17:37:50|827.7|827.1|828|827.4|828|827.4|827.7|827.1|0
1645551480000|2022-02-22 17:38:00|827.7|827.1|827.7|827.1|827.7|827.1|827.5|826.9|1
1645551500000|2022-02-22 17:38:20|828|827.4|828|827.4|828.2|827.6|828|827.4|2
1645551510000|2022-02-22 17:38:30|828.1|827.5|828.2|827.6|828.2|827.6|828.1|827.5|0
1645551530000|2022-02-22 17:38:50|828.5|827.9|828.6|828|828.7|828.1|828.5|827.9|0
1645551540000|2022-02-22 17:39:00|828.5|827.9|828.5|827.9|828.7|828.1|828.5|827.9|1
1645551550000|2022-02-22 17:39:10|828.7|828.1|828.8|828.2|828.8|828.2|828.7|828.1|0
1645551560000|2022-02-22 17:39:20|829|828.4|829|828.4|829|828.4|828.7|828.1|0
1645551570000|2022-02-22 17:39:30|||||||||35
1645551580000|2022-02-22 17:39:40|||||||||5
1645551590000|2022-02-22 17:39:50|828.5|827.9|828.5|827.9|828.5|827.9|828.5|827.9|1
1645551600000|2022-02-22 17:40:00|828.7|828.1|828.7|828.1|828.7|828.1|828.7|828.1|5
1645551610000|2022-02-22 17:40:10|828.8|828.2|828.8|828.2|828.8|828.2|828.8|828.2|1
1645551620000|2022-02-22 17:40:20|829|828.4|829|828.4|829|828.4|829|828.4|1
1645551640000|2022-02-22 17:40:40|828.9|828.3|829|828.4|829|828.4|828.8|828.2|5
1645551650000|2022-02-22 17:40:50|828.8|828.2|829|828.4|829|828.4|828.8|828.2|1
1645551660000|2022-02-22 17:41:00|829.6|829|829.5|828.9|829.6|829|829.5|828.9|12
1645551690000|2022-02-22 17:41:30|829.4|828.8|829.4|828.8|829.4|828.8|829.4|828.8|0
1645551700000|2022-02-22 17:41:40|829.2|828.6|829.4|828.8|829.4|828.8|829.2|828.6|1
1645551710000|2022-02-22 17:41:50|829.5|828.9|829.5|828.9|829.5|828.9|829.5|828.9|4
1645551720000|2022-02-22 17:42:00|829.6|829|829.5|828.9|829.6|829|829.5|828.9|0
1645551730000|2022-02-22 17:42:10|829.6|829|829.5|828.9|829.6|829|829.5|828.9|196
1645551740000|2022-02-22 17:42:20|829.7|829.1|829.7|829.1|829.7|829.1|829.7|829.1|2
1645551750000|2022-02-22 17:42:30|||||||||1
1645551760000|2022-02-22 17:42:40|||||||||1
1645551780000|2022-02-22 17:43:00|||||||||2
1645551790000|2022-02-22 17:43:10|829.6|829|829.7|829.1|829.7|829.1|829.6|829|1
1645551800000|2022-02-22 17:43:20|||||||||4
1645551810000|2022-02-22 17:43:30|||||||||4
1645551820000|2022-02-22 17:43:40|||||||||7
1645551830000|2022-02-22 17:43:50|829.6|829|829.5|828.9|829.6|829|829.5|828.9|6
1645551840000|2022-02-22 17:44:00|829.6|829|829.2|828.6|829.6|829|829|828.4|38
1645551850000|2022-02-22 17:44:10|829.3|828.7|829.3|828.7|829.3|828.7|829.3|828.7|5
1645551870000|2022-02-22 17:44:30|829.2|828.6|829.2|828.6|829.2|828.6|829.2|828.6|1
1645551880000|2022-02-22 17:44:40|829.3|828.7|829.7|829.1|829.7|829.1|829.3|828.7|0
1645551890000|2022-02-22 17:44:50|829.6|829|829.7|829.1|829.7|829.1|829.6|829|0
1645551900000|2022-02-22 17:45:00|||||||||10
1645551910000|2022-02-22 17:45:10|||||||||2
1645551920000|2022-02-22 17:45:20|||||||||3
1645551950000|2022-02-22 17:45:50|||||||||1
1645551960000|2022-02-22 17:46:00|||||||||2
1645551980000|2022-02-22 17:46:20|829.8|829.2|830|829.4|830|829.4|829.7|829.1|2
1645551990000|2022-02-22 17:46:30|||||||||3
1645552000000|2022-02-22 17:46:40|829.8|829.2|830|829.4|830|829.4|829.8|829.2|29
1645552020000|2022-02-22 17:47:00|830.1|829.5|830|829.4|830.1|829.5|830|829.4|0
1645552030000|2022-02-22 17:47:10|||||||||1
1645552050000|2022-02-22 17:47:30|829.7|829.1|829.8|829.2|830|829.4|829.7|829.1|8
1645552060000|2022-02-22 17:47:40|830|829.4|829.7|829.1|830|829.4|829.7|829.1|0
1645552070000|2022-02-22 17:47:50|||||||||4
1645552090000|2022-02-22 17:48:10|829.8|829.2|829.7|829.1|829.8|829.2|829.7|829.1|0
1645552100000|2022-02-22 17:48:20|829.8|829.2|829.7|829.1|829.8|829.2|829.7|829.1|0
1645552110000|2022-02-22 17:48:30|829.8|829.2|830|829.4|830|829.4|829.8|829.2|2
1645552120000|2022-02-22 17:48:40|830.1|829.5|830.1|829.5|830.2|829.6|830.1|829.5|0
1645552130000|2022-02-22 17:48:50|830.2|829.6|830.2|829.6|830.2|829.6|830.2|829.6|0
1645552140000|2022-02-22 17:49:00|830.8|830.2|831.7|831.1|831.8|831.2|830.7|830.1|52
1645552150000|2022-02-22 17:49:10|831.5|830.9|831.6|831|831.6|831|831.5|830.9|4
1645552160000|2022-02-22 17:49:20|831.7|831.1|831.7|831.1|831.9|831.3|831.5|830.9|0
1645552170000|2022-02-22 17:49:30|832|831.4|832|831.4|832|831.4|832|831.4|4
1645552180000|2022-02-22 17:49:40|||||||||5
1645552190000|2022-02-22 17:49:50|831.9|831.3|832|831.4|832|831.4|831.9|831.3|0
1645552200000|2022-02-22 17:50:00|831.7|831.1|831.2|830.6|831.8|831.1|831.2|830.6|40
1645552210000|2022-02-22 17:50:10|831.5|830.9|831.5|830.9|831.6|831|831.4|830.8|0
1645552220000|2022-02-22 17:50:20|831.6|831|831.5|830.9|831.6|831|831.4|830.8|0
1645552230000|2022-02-22 17:50:30|831.6|831|831.6|831|831.6|831|831.6|831|0
1645552240000|2022-02-22 17:50:40|831.5|830.9|831.2|830.6|831.5|830.9|831.2|830.6|2
1645552250000|2022-02-22 17:50:50|831.1|830.5|831.2|830.6|831.2|830.6|831.1|830.5|0
1645552280000|2022-02-22 17:51:20|831.5|830.9|831.5|830.9|831.8|831.2|831.5|830.9|1
1645552290000|2022-02-22 17:51:30|||||||||1
1645552300000|2022-02-22 17:51:40|831.7|831.1|831.7|831.1|831.7|831.1|831.7|831.1|0
1645552310000|2022-02-22 17:51:50|831.8|830.8|831.7|831.1|831.8|831.1|831.6|830.8|10
1645552320000|2022-02-22 17:52:00|831.8|831.2|832|831.4|832|831.4|831.8|831.2|4
1645552340000|2022-02-22 17:52:20|832.2|831.6|832|831.4|832.2|831.6|832|831.4|5
1645552360000|2022-02-22 17:52:40|||||||||1
1645552370000|2022-02-22 17:52:50|831.7|831.1|832|831.4|832|831.4|831.7|831.1|14
1645552380000|2022-02-22 17:53:00|831.8|831.2|831.8|831.2|832|831.4|831.8|831.2|2
1645552390000|2022-02-22 17:53:10|832|831.4|831.7|831.1|832|831.4|831.7|831.1|3
1645552400000|2022-02-22 17:53:20|||||||||3
1645552410000|2022-02-22 17:53:30|832|831.4|832.2|831.6|832.2|831.6|832|831.4|6
1645552420000|2022-02-22 17:53:40|832|831.4|832.1|831.5|832.1|831.5|832|831.4|12
1645552430000|2022-02-22 17:53:50|832.2|831.6|833.9|833.3|833.9|833.3|832.2|831.6|74
1645552440000|2022-02-22 17:54:00|833.7|833.1|834|833.4|834|833.4|833.7|833.1|1
1645552450000|2022-02-22 17:54:10|833.8|833.2|834|833.4|834|833.4|833.7|833.1|0
1645552460000|2022-02-22 17:54:20|834.3|833.7|835.7|835.1|836|835.4|834.3|833.7|25
1645552470000|2022-02-22 17:54:30|835.6|835|836.2|835.6|836.5|835.9|835.6|835|50
1645552480000|2022-02-22 17:54:40|836.3|835.7|836|835.4|836.7|836.1|835.5|834.9|28
1645552490000|2022-02-22 17:54:50|836.1|835.5|836.3|835.7|836.5|835.9|836.1|835.5|1
1645552500000|2022-02-22 17:55:00|836.4|835.8|836.5|835.9|836.5|835.9|836.2|835.6|10
1645552510000|2022-02-22 17:55:10|836.6|836|836.3|835.7|836.7|836.1|836.3|835.7|10
1645552520000|2022-02-22 17:55:20|836.5|835.9|836.6|836|836.6|836|836.3|835.7|1
1645552530000|2022-02-22 17:55:30|837|836.4|837.2|836.6|837.2|836.6|836.8|836.2|7
1645552540000|2022-02-22 17:55:40|837.5|836.9|837.2|836.6|837.5|836.9|836.7|836.1|15
1645552550000|2022-02-22 17:55:50|837.5|836.9|837.8|837.2|837.8|837.2|837.4|836.8|2
1645552560000|2022-02-22 17:56:00|837.7|837.1|837.3|836.7|837.7|837.1|837.3|836.7|6
1645552570000|2022-02-22 17:56:10|837.4|836.8|837.2|836.6|837.7|837.1|837.2|836.6|6
1645552580000|2022-02-22 17:56:20|837|836.4|836.7|836.1|837|836.4|836.3|835.7|1
1645552590000|2022-02-22 17:56:30|837|836.4|836.7|836.1|837|836.4|836.7|836.1|2
1645552600000|2022-02-22 17:56:40|836.6|836|836.2|835.6|836.6|836|836.2|835.6|1
1645552610000|2022-02-22 17:56:50|836|835.4|836.2|835.6|836.2|835.6|836|835.4|0
1645552620000|2022-02-22 17:57:00|836|835.4|836|835.4|836.2|835.6|835.8|835.2|11
1645552630000|2022-02-22 17:57:10|835.9|835.3|836.1|835.5|836.1|835.5|835.9|835.3|0
1645552640000|2022-02-22 17:57:20|836|835.4|836|835.4|836.1|835.5|836|835.4|6
1645552650000|2022-02-22 17:57:30|836.2|835.6|836.5|835.9|836.5|835.9|836.2|835.6|1
1645552660000|2022-02-22 17:57:40|836.7|835.7|836.5|835.9|836.7|835.9|836.5|835.7|0
1645552670000|2022-02-22 17:57:50|836.7|835.7|836.2|835.6|836.7|835.7|836.2|835.6|0
1645552680000|2022-02-22 17:58:00|836|835.4|836|835.4|836|835.4|836|835.4|6
1645552690000|2022-02-22 17:58:10|836.1|835.5|836.2|835.6|836.5|835.9|836.1|835.5|18
1645552700000|2022-02-22 17:58:20|836.1|835.5|836.1|835.5|836.1|835.5|836.1|835.5|0
1645552710000|2022-02-22 17:58:30|836|835.4|836.1|835.5|836.3|835.6|836|835.2|1
1645552720000|2022-02-22 17:58:40|836|835.4|835.7|835.1|836.1|835.4|835.7|835.1|0
1645552730000|2022-02-22 17:58:50|835.8|835.2|835.7|835.1|836|835.4|835.7|835.1|3
1645552740000|2022-02-22 17:59:00|835.8|835.2|836.5|835.9|836.5|835.9|835.7|835.1|0
1645552750000|2022-02-22 17:59:10|836.2|835.6|836.7|836.1|836.7|836.1|836.2|835.6|24
1645552760000|2022-02-22 17:59:20|836.9|836.3|836.7|836.1|837|836.4|836.7|836.1|4
1645552770000|2022-02-22 17:59:30|836.8|835.8|836.8|835.8|836.8|835.8|836.8|835.8|2
1645552780000|2022-02-22 17:59:40|836.6|836|836.5|835.9|836.8|836.1|836.4|835.8|0
1645552790000|2022-02-22 17:59:50|836.2|835.6|836.2|835.6|836.2|835.6|836.2|835.6|2
1645552800000|2022-02-22 18:00:00|836.3|835.3|836.2|835.6|836.7|836|836.2|835.3|0
1645552810000|2022-02-22 18:00:10|836.6|835.9|836.7|836.1|836.8|836.1|836.5|835.8|11
1645552830000|2022-02-22 18:00:30|837|836.4|836.4|835.8|837.1|836.4|836.4|835.8|4
1645552840000|2022-02-22 18:00:40|836.5|835.9|836.5|835.9|836.5|835.9|836.5|835.9|1
1645552850000|2022-02-22 18:00:50|836.3|835.7|836.5|835.9|836.5|835.9|836.2|835.6|2
1645552860000|2022-02-22 18:01:00|836.7|836.1|837.2|836.6|837.2|836.6|836.7|836.1|4
1645552870000|2022-02-22 18:01:10|837.3|836.7|837.5|836.9|837.5|836.9|837.3|836.7|1
1645552880000|2022-02-22 18:01:20|837.7|837.1|837.2|836.6|837.7|837.1|837.2|836.6|1
1645552890000|2022-02-22 18:01:30|837.5|836.9|837.7|837.1|837.8|837.2|837.5|836.9|2
1645552900000|2022-02-22 18:01:40|837.8|836.8|838|837.4|838.1|837.4|837.7|836.8|32
1645552910000|2022-02-22 18:01:50|839.8|838.8|839.4|838.8|839.8|839|839.3|838.6|18
1645552920000|2022-02-22 18:02:00|839.5|838.9|838.6|838|839.7|839.1|838.5|837.9|14
1645552930000|2022-02-22 18:02:10|838.7|838.1|838.4|837.8|838.7|838.1|838.2|837.6|2
1645552940000|2022-02-22 18:02:20|838.5|837.9|838.5|837.9|838.6|838|838.5|837.9|0
1645552950000|2022-02-22 18:02:30|838.4|837.8|838.7|838.1|838.7|838.1|838.4|837.8|11
1645552960000|2022-02-22 18:02:40|839|838.4|838.7|838.1|839|838.4|838.5|837.9|4
1645552970000|2022-02-22 18:02:50|839.1|837.9|839|838.4|839.1|838.4|838.7|837.9|1
1645552980000|2022-02-22 18:03:00|839.2|838.6|839.2|838.6|839.3|838.6|839.1|838.3|5
1645552990000|2022-02-22 18:03:10|839.5|838.9|839.7|839.1|840|839.4|839.5|838.8|4
1645553000000|2022-02-22 18:03:20|840|839.4|840.1|839.1|840.1|839.5|839.7|839.1|3
1645553010000|2022-02-22 18:03:30|839.8|839.2|839.8|839.2|840.1|839.2|839.7|839.1|1
1645553020000|2022-02-22 18:03:40|839.7|839.1|840.1|839.1|840.2|839.6|839.6|838.8|3
1645553030000|2022-02-22 18:03:50|839.9|839.3|841|840.4|841.5|840.9|839.9|839.3|30
1645553040000|2022-02-22 18:04:00|841.3|840.3|841|840.4|841.4|840.8|840.7|840.1|2
1645553050000|2022-02-22 18:04:10|841.3|840.3|841|840.4|841.3|840.6|841|840.3|2
1645553060000|2022-02-22 18:04:20|840.7|840.1|840.6|840|841.1|840.2|840.5|839.6|0
1645553070000|2022-02-22 18:04:30|840.7|840.1|841.1|840.5|841.3|840.5|840.6|839.8|3
1645553080000|2022-02-22 18:04:40|841|840.4|840.5|839.9|841.1|840.5|840.5|839.9|4
1645553090000|2022-02-22 18:04:50|840.2|839.6|840.3|839.3|840.3|839.6|839.7|839.1|4
1645553100000|2022-02-22 18:05:00|840.1|839.5|840.6|839.6|840.6|839.6|840.1|839.3|0
1645553110000|2022-02-22 18:05:10|840.5|839.9|840.2|839.6|840.5|839.9|840.2|839.6|3
1645553120000|2022-02-22 18:05:20|840.3|839.7|840.6|840|840.7|840.1|840.2|839.4|3
1645553130000|2022-02-22 18:05:30|840.5|839.9|839.9|838.9|840.5|839.9|839.7|838.9|2
1645553140000|2022-02-22 18:05:40|839.7|839.1|840|839.4|840.3|839.7|839.7|839.1|13
1645553150000|2022-02-22 18:05:50|840.5|839.9|840.1|839.5|840.7|840.1|840.1|839.5|4
1645553160000|2022-02-22 18:06:00|840.2|839.6|840.2|839.6|840.2|839.6|840|839.4|2
1645553170000|2022-02-22 18:06:10|840.1|839.5|840|839.4|840.1|839.5|839.7|839.1|16
1645553180000|2022-02-22 18:06:20|||||||||1
1645553190000|2022-02-22 18:06:30|839.7|839.1|839.7|839.1|839.7|839.1|839.7|839.1|10
1645553200000|2022-02-22 18:06:40|839.5|838.9|839.7|839.1|839.7|839.1|839.5|838.9|1
1645553210000|2022-02-22 18:06:50|839.8|839.2|839.9|839.3|839.9|839.3|839.7|839.1|4
1645553220000|2022-02-22 18:07:00|839.7|839.1|839.7|839.1|839.7|839.1|839.7|839.1|12
1645553230000|2022-02-22 18:07:10|||||||||1
1645553240000|2022-02-22 18:07:20|840|839.4|840|839.4|840|839.4|840|839.4|1
1645553250000|2022-02-22 18:07:30|839.7|839.1|840|839.4|840|839.4|839.7|839.1|0
1645553260000|2022-02-22 18:07:40|839.7|839.1|839.7|839.1|839.7|839.1|839.7|839.1|1
1645553270000|2022-02-22 18:07:50|839.5|838.9|839.7|839.1|839.7|839.1|839.5|838.9|0
1645553280000|2022-02-22 18:08:00|840|839.4|840|839.4|840|839.4|840|839.4|1
1645553300000|2022-02-22 18:08:20|839.8|839.2|840|839.4|840.2|839.4|839.8|839.2|6
1645553310000|2022-02-22 18:08:30|840.2|839.6|840.7|840.1|840.7|840.1|840.2|839.6|0
1645553320000|2022-02-22 18:08:40|840.6|840|840.6|840|840.7|840.1|840.5|839.9|1
1645553330000|2022-02-22 18:08:50|840.7|840.1|840.6|840|840.7|840.1|840.6|840|1
1645553340000|2022-02-22 18:09:00|840.5|839.9|840.2|839.6|840.5|839.9|839.7|839.1|9
1645553350000|2022-02-22 18:09:10|840|839.4|840.1|839.5|840.2|839.6|840|839.4|2
1645553360000|2022-02-22 18:09:20|840.2|839.6|840.5|839.9|840.5|839.9|840.2|839.6|0
1645553370000|2022-02-22 18:09:30|841.5|840.9|842|841.4|842|841.4|841.5|840.9|21
1645553380000|2022-02-22 18:09:40|842.2|841.6|842.6|841.6|842.7|842.1|842.2|841.6|9
1645553390000|2022-02-22 18:09:50|842.4|841.8|841.8|841.2|842.5|841.9|841.8|841.2|4
1645553400000|2022-02-22 18:10:00|842|841.4|843|842.4|843|842.4|842|841.4|22
1645553410000|2022-02-22 18:10:10|843.1|842.5|843.7|843.1|844.2|843.6|843.1|842.5|13
1645553420000|2022-02-22 18:10:20|843.8|843.2|844|843.4|844.1|843.5|843.8|843.2|6
1645553430000|2022-02-22 18:10:30|843.9|843.3|843.2|842.6|844|843.4|843.2|842.6|3
1645553440000|2022-02-22 18:10:40|843.3|842.7|844|843.4|844.1|843.5|843.2|842.6|23
1645553450000|2022-02-22 18:10:50|843.7|843.1|844.5|843.9|844.5|843.9|843.7|843.1|10
1645553460000|2022-02-22 18:11:00|844.4|843.8|844|843.4|844.5|843.9|843.8|843.2|2
1645553470000|2022-02-22 18:11:10|844.1|843.5|844.5|843.9|844.6|844|844.1|843.5|1
1645553480000|2022-02-22 18:11:20|845.6|844.6|845.5|844.9|846.1|845.5|845.5|844.6|26
1645553490000|2022-02-22 18:11:30|845.3|844.7|845.2|844.6|845.5|844.9|845.2|844.6|64
1645553500000|2022-02-22 18:11:40|845.3|844.7|845.8|845.2|846.3|845.5|845.3|844.7|16
1645553510000|2022-02-22 18:11:50|845.7|845.1|845.2|844.6|845.7|845.1|845.1|844.5|7
1645553520000|2022-02-22 18:12:00|845.5|844.9|845.1|844.5|845.5|844.9|844.8|844.2|1
1645553530000|2022-02-22 18:12:10|845|844.4|844.2|843.6|845.1|844.4|844.2|843.6|0
1645553540000|2022-02-22 18:12:20|844.1|843.5|844.5|843.9|844.6|843.9|844.1|843.5|15
1645553550000|2022-02-22 18:12:30|844.3|843.7|844.6|844|844.6|844|844.3|843.7|10
1645553560000|2022-02-22 18:12:40|844.5|843.9|844.1|843.1|844.7|844.1|844|843.1|0
1645553570000|2022-02-22 18:12:50|843.7|842.9|843.5|842.9|843.7|843.1|843.5|842.9|3
1645553580000|2022-02-22 18:13:00|843.7|843.1|843.2|842.6|843.7|843.1|843.1|842.5|5
1645553590000|2022-02-22 18:13:10|843.1|842.5|843.9|843.3|843.9|843.3|843.1|842.5|2
1645553600000|2022-02-22 18:13:20|844|843.4|843.7|843.1|844|843.4|843.7|843.1|2
1645553610000|2022-02-22 18:13:30|843.9|843.3|844.1|843.5|844.1|843.5|843.8|843.2|0
1645553620000|2022-02-22 18:13:40|843.6|842.6|843.3|842.7|843.6|842.9|843.2|842.6|3
1645553630000|2022-02-22 18:13:50|843.4|842.8|843.5|842.9|843.6|842.9|843.2|842.6|3
1645553640000|2022-02-22 18:14:00|843.7|843.1|843.3|842.7|844|843.4|843.3|842.7|3
1645553650000|2022-02-22 18:14:10|843.2|842.6|843.1|842.5|843.6|842.7|843|842.4|4
1645553660000|2022-02-22 18:14:20|843.3|842.7|843.1|842.5|843.3|842.7|842.7|842.1|7
1645553670000|2022-02-22 18:14:30|843|842.4|843.2|842.6|843.2|842.6|843|842.4|3
1645553680000|2022-02-22 18:14:40|843.1|842.5|843.1|842.5|843.1|842.5|843|842.4|0
1645553690000|2022-02-22 18:14:50|843|842.4|843.3|842.7|843.6|842.7|843|842.4|1
1645553700000|2022-02-22 18:15:00|843.5|842.9|843.2|842.6|843.5|842.9|843.2|842.6|1
1645553710000|2022-02-22 18:15:10|843.3|842.7|843|842.4|843.5|842.9|843|842.3|12
1645553720000|2022-02-22 18:15:20|843.1|842.5|842.7|842.1|843.3|842.5|842.7|842.1|11
1645553730000|2022-02-22 18:15:30|842.8|842.2|843|842.4|843|842.4|842.8|842.2|4
1645553740000|2022-02-22 18:15:40|843.2|842.6|843|842.4|843.2|842.6|843|842.4|1
1645553750000|2022-02-22 18:15:50|842.8|842.2|842.6|842|842.8|842.2|842.5|841.9|1
1645553760000|2022-02-22 18:16:00|842.7|842.1|842.5|841.9|843|842.4|842.5|841.9|40
1645553770000|2022-02-22 18:16:10|842.7|842.1|842.8|842.2|843.1|842.5|842.7|842.1|0
1645553780000|2022-02-22 18:16:20|842.9|842.3|843.5|842.9|843.5|842.9|842.9|842.3|1
1645553790000|2022-02-22 18:16:30|843.7|843.1|844.1|843.5|844.2|843.6|843.7|843.1|181
1645553800000|2022-02-22 18:16:40|844|843.4|844.1|843.5|844.1|843.5|844|843.4|3
1645553810000|2022-02-22 18:16:50|844|843.4|844.2|843.6|844.2|843.6|844|843.4|2
1645553820000|2022-02-22 18:17:00|844.1|843.5|844.1|843.5|844.2|843.6|844|843.4|6
1645553830000|2022-02-22 18:17:10|844.2|843.6|844.2|843.6|844.2|843.6|844|843.4|24
1645553840000|2022-02-22 18:17:20|844|843.4|844.1|843.5|844.2|843.6|844|843.4|6
1645553850000|2022-02-22 18:17:30|844.2|843.6|844|843.4|844.2|843.6|843.7|842.8|15
1645553860000|2022-02-22 18:17:40|843.8|843.2|844.2|843.6|844.2|843.6|843.8|843.2|0
1645553870000|2022-02-22 18:17:50|844.1|843.5|845.3|844.3|845.3|844.6|844.1|843.5|21
1645553880000|2022-02-22 18:18:00|845|844.4|845.1|844.5|845.3|844.7|845|844.4|0
1645553890000|2022-02-22 18:18:10|845.2|844.6|845.7|845.1|846.2|845.3|845.2|844.6|55
1645553900000|2022-02-22 18:18:20|845.6|845|845.6|845|845.7|845.1|845.5|844.9|13
1645553910000|2022-02-22 18:18:30|845.2|844.6|844.5|843.9|845.3|844.7|844.5|843.9|4
1645553920000|2022-02-22 18:18:40|844.3|843.7|844.1|843.5|844.4|843.8|844.1|843.5|4
1645553930000|2022-02-22 18:18:50|844.2|843.6|844.6|844|844.6|844|844.2|843.6|0
1645553940000|2022-02-22 18:19:00|844.5|843.9|844|843.4|844.5|843.9|843.7|843.1|6
1645553950000|2022-02-22 18:19:10|844.1|843.5|844.7|844.1|844.7|844.1|844.1|843.5|4
1645553960000|2022-02-22 18:19:20|844.6|844|844.5|843.9|844.6|844|844.3|843.7|0
1645553970000|2022-02-22 18:19:30|844.6|844|844.7|844.1|844.7|844.1|844.5|843.9|1
1645553980000|2022-02-22 18:19:40|844.6|844|845|844.4|845|844.4|844.6|844|1
1645553990000|2022-02-22 18:19:50|844.9|844.3|844.6|844|845|844.4|844.6|844|9
1645554000000|2022-02-22 18:20:00|844.9|844.3|845|844.4|845.1|844.5|844.9|844.1|6
1645554010000|2022-02-22 18:20:10|844.9|844.3|845.1|844.5|845.2|844.6|844.9|844.3|657
1645554020000|2022-02-22 18:20:20|845.3|844.3|845.6|845|845.8|845|845.1|844.3|46
1645554030000|2022-02-22 18:20:30|845.5|844.9|845.5|844.9|845.5|844.9|845.1|844.5|42
1645554040000|2022-02-22 18:20:40|845.7|845.1|845.2|844.6|845.7|845.1|845.2|844.6|10
1645554050000|2022-02-22 18:20:50|845.5|844.9|844.7|844.1|845.5|844.9|844.5|843.8|10
1645554060000|2022-02-22 18:21:00|844.9|844.3|845.2|844.6|845.2|844.6|844.9|844.3|0
1645554070000|2022-02-22 18:21:10|845.1|844.5|845.1|844.5|845.2|844.6|845|844.4|4
1645554080000|2022-02-22 18:21:20|844.9|844.3|845.2|844.6|845.2|844.6|844.9|844.3|0
1645554090000|2022-02-22 18:21:30|845.4|844.8|845.4|844.8|845.4|844.8|845.2|844.6|0
1645554100000|2022-02-22 18:21:40|845.5|844.9|845.4|844.8|845.5|844.9|845.2|844.6|1
1645554110000|2022-02-22 18:21:50|845.5|844.9|845.7|845.1|845.7|845.1|845.5|844.9|6
1645554120000|2022-02-22 18:22:00|845.9|845.3|846|845.4|846|845.4|845.9|845.3|6
1645554130000|2022-02-22 18:22:10|846.2|845.6|846.4|845.8|846.4|845.8|846.2|845.6|11
1645554140000|2022-02-22 18:22:20|846.2|845.6|846.4|845.8|846.4|845.8|846.2|845.6|0
1645554150000|2022-02-22 18:22:30|846.5|845.9|846.2|845.6|846.5|845.9|846.2|845.6|4
1645554160000|2022-02-22 18:22:40|846.5|845.9|846.4|845.8|846.5|845.9|846.4|845.8|2
1645554170000|2022-02-22 18:22:50|846.5|845.9|845.7|845.1|846.5|845.9|845.7|845.1|4
1645554180000|2022-02-22 18:23:00|845.6|845|845.5|844.9|845.6|845|845.4|844.8|0
1645554190000|2022-02-22 18:23:10|845.7|845.1|845.7|845.1|845.7|845.1|845.6|845|4
1645554200000|2022-02-22 18:23:20|845.6|845|845.5|844.9|845.6|845|845.5|844.9|2
1645554210000|2022-02-22 18:23:30|845.7|845.1|846|845.4|846|845.4|845.7|845.1|7
1645554230000|2022-02-22 18:23:50|||||||||3
1645554240000|2022-02-22 18:24:00|846.2|845.6|846.4|845.8|846.5|845.9|846.2|845.6|13
1645554250000|2022-02-22 18:24:10|846.2|845.6|846.2|845.6|846.4|845.8|846.2|845.6|2
1645554260000|2022-02-22 18:24:20|846.1|845.5|845.9|845.3|846.1|845.5|845.9|845.3|1
1645554270000|2022-02-22 18:24:30|845.5|844.9|845.6|845|845.7|845.1|845.5|844.9|0
1645554280000|2022-02-22 18:24:40|845.5|844.9|844.7|844.1|845.5|844.9|844.7|844.1|1
1645554290000|2022-02-22 18:24:50|845|844.4|844.9|844.3|845.1|844.5|844.7|844.1|0
1645554300000|2022-02-22 18:25:00|845.1|844.5|844.9|844.3|845.2|844.6|844.9|844.3|4
1645554310000|2022-02-22 18:25:10|845|844.4|844.7|844.1|845.2|844.6|844.7|844.1|0
1645554320000|2022-02-22 18:25:20|844.9|844.3|845|844.4|845|844.4|844.7|844.1|1
1645554330000|2022-02-22 18:25:30|844.9|844.3|845.5|844.9|845.5|844.9|844.9|844.3|2
1645554340000|2022-02-22 18:25:40|845.4|844.8|845.2|844.6|845.5|844.9|845.1|844.3|3
1645554350000|2022-02-22 18:25:50|845.1|844.5|845.2|844.6|845.4|844.8|844.9|844.3|1
1645554360000|2022-02-22 18:26:00|845.4|844.8|845.2|844.6|845.7|845.1|845.2|844.6|6
1645554370000|2022-02-22 18:26:10|845.1|844.5|845|844.4|845.1|844.5|845|844.4|0
1645554380000|2022-02-22 18:26:20|844.9|844.3|845|844.4|845.1|844.4|844.7|844.1|0
1645554390000|2022-02-22 18:26:30|845.1|844.5|845|844.4|845.2|844.6|845|844.4|0
1645554400000|2022-02-22 18:26:40|844.9|844.3|844.7|844.1|845|844.4|844.7|844.1|3
1645554410000|2022-02-22 18:26:50|||||||||10
1645554420000|2022-02-22 18:27:00|845|844.4|845|844.4|845.1|844.5|844.9|844.3|2
1645554430000|2022-02-22 18:27:10|||||||||3
1645554440000|2022-02-22 18:27:20|||||||||1
1645554450000|2022-02-22 18:27:30|844.9|844.3|844.7|844.1|844.9|844.3|844.7|844.1|0
1645554460000|2022-02-22 18:27:40|844.9|844.3|844.7|844.1|845|844.4|844.7|844.1|1
1645554470000|2022-02-22 18:27:50|844.6|844|844.9|844.3|844.9|844.3|844.6|844|2
1645554480000|2022-02-22 18:28:00|845|844.4|845|844.4|845.2|844.6|845|844.4|7
1645554490000|2022-02-22 18:28:10|844.7|844.1|845|844.4|845|844.4|844.7|844.1|0
1645554500000|2022-02-22 18:28:20|844.9|844.3|845|844.4|845|844.4|844.7|844.1|2
1645554510000|2022-02-22 18:28:30|844.9|844.3|845|844.4|845|844.4|844.9|844.3|0
1645554520000|2022-02-22 18:28:40|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|2
1645554530000|2022-02-22 18:28:50|845|844.4|844.7|844.1|845|844.4|844.7|844.1|0
1645554540000|2022-02-22 18:29:00|||||||||1
1645554550000|2022-02-22 18:29:10|844.5|843.9|844.5|843.9|844.7|844.1|844.2|843.6|8
1645554560000|2022-02-22 18:29:20|844.7|844.1|844.7|844.1|844.7|844.1|844.7|844.1|4
1645554570000|2022-02-22 18:29:30|844.6|844|844.4|843.8|844.6|844|844.4|843.8|0
1645554580000|2022-02-22 18:29:40|844.5|843.9|844.1|843.5|844.5|843.9|844.1|843.5|2
1645554590000|2022-02-22 18:29:50|844|843.4|844|843.4|844.2|843.6|844|843.4|1
1645554600000|2022-02-22 18:30:00|844.5|843.9|844.5|843.9|844.6|844|844.5|843.9|7
1645554610000|2022-02-22 18:30:10|844.4|843.8|844.7|844.1|844.7|844.1|844.2|843.6|3
1645554620000|2022-02-22 18:30:20|844.9|844.3|845|844.4|845|844.4|844.9|844.3|0
1645554630000|2022-02-22 18:30:30|845.1|844.5|845.2|844.6|845.2|844.6|845.1|844.5|2
1645554640000|2022-02-22 18:30:40|845.1|844.5|845.1|844.5|845.2|844.6|845|844.4|1
1645554650000|2022-02-22 18:30:50|845.2|844.6|845.1|844.5|845.2|844.6|845|844.4|0
1645554660000|2022-02-22 18:31:00|845|844.4|845|844.4|845|844.4|844.7|844.1|11
1645554670000|2022-02-22 18:31:10|||||||||6
1645554680000|2022-02-22 18:31:20|845.1|844.5|846|845.4|846|845.4|845.1|844.5|24
1645554690000|2022-02-22 18:31:30|846.1|845.5|846.4|845.8|846.5|845.9|846.1|845.5|2
1645554700000|2022-02-22 18:31:40|846.2|845.6|846.5|845.9|846.5|845.9|846.2|845.6|4
1645554710000|2022-02-22 18:31:50|||||||||1
1645554720000|2022-02-22 18:32:00|847|846.4|846.5|845.9|847|846.4|846.5|845.9|2
1645554730000|2022-02-22 18:32:10|846.4|845.8|846.7|846.1|846.7|846.1|846.2|845.6|1
1645554750000|2022-02-22 18:32:30|846.9|846.3|846.7|846.1|847|846.4|846.7|846.1|0
1645554760000|2022-02-22 18:32:40|846.6|846|847.1|846.5|847.1|846.5|846.5|845.9|2
1645554770000|2022-02-22 18:32:50|847|846.4|846.9|846.3|847|846.4|846.7|846.1|2
1645554780000|2022-02-22 18:33:00|846.7|846.1|846.5|845.9|846.7|846.1|846.5|845.9|1
1645554790000|2022-02-22 18:33:10|846.7|846.1|846.6|846|846.7|846.1|846.6|846|0
1645554800000|2022-02-22 18:33:20|846.7|846.1|846.9|846.3|846.9|846.3|846.7|846.1|0
1645554810000|2022-02-22 18:33:30|846.7|846.1|847.2|846.6|847.2|846.6|846.7|846.1|6
1645554820000|2022-02-22 18:33:40|847|846.4|847.2|846.6|847.2|846.6|847|846.4|1
1645554830000|2022-02-22 18:33:50|847.1|846.5|847.1|846.5|847.2|846.6|847.1|846.5|4
1645554840000|2022-02-22 18:34:00|847|846.4|847.2|846.6|847.4|846.8|847|846.4|1
1645554850000|2022-02-22 18:34:10|847|846.4|847.6|847|847.7|847.1|847|846.4|7
1645554860000|2022-02-22 18:34:20|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|1
1645554870000|2022-02-22 18:34:30|847.6|847|847.6|847|847.9|847.1|847.6|846.9|6
1645554880000|2022-02-22 18:34:40|847.7|847.1|847.7|847.1|847.7|847.1|847.6|847|5
1645554890000|2022-02-22 18:34:50|||||||||3
1645554900000|2022-02-22 18:35:00|848|847.4|848|847.4|848|847.4|847.7|847.1|49
1645554910000|2022-02-22 18:35:10|847.9|847.3|848|847.4|848|847.4|847.9|847.3|8
1645554920000|2022-02-22 18:35:20|848.2|847.6|849.2|848.6|849.2|848.6|848.2|847.6|61
1645554930000|2022-02-22 18:35:30|849.5|848.9|848.5|847.9|849.5|848.9|848.5|847.8|7
1645554940000|2022-02-22 18:35:40|848.6|848|848.1|847.5|848.7|848.1|848.1|847.5|2
1645554950000|2022-02-22 18:35:50|848|847.4|848|847.4|848|847.4|847.7|847.1|1
1645554960000|2022-02-22 18:36:00|848.2|847.6|848.8|847.8|848.9|848.3|848.1|847.5|34
1645554970000|2022-02-22 18:36:10|848.7|848.1|848.6|848|849.1|848.4|848.6|848|4
1645554980000|2022-02-22 18:36:20|848.5|847.9|847.9|847.3|848.5|847.9|847.9|847.3|2
1645554990000|2022-02-22 18:36:30|848|847.4|847.5|846.9|848|847.4|847.4|846.8|0
1645555000000|2022-02-22 18:36:40|848.1|847.1|848.4|847.8|848.4|847.8|848.1|847.1|4
1645555010000|2022-02-22 18:36:50|848.8|848|848.8|847.8|848.8|848|848.5|847.8|12
1645555020000|2022-02-22 18:37:00|848.6|848|849.2|848.6|849.2|848.6|848.6|848|13
1645555030000|2022-02-22 18:37:10|849.5|848.9|850.5|849.9|850.8|850.1|849.2|848.4|44
1645555040000|2022-02-22 18:37:20|850.2|849.6|850.6|850|850.7|850.1|850.2|849.6|4
1645555050000|2022-02-22 18:37:30|850.5|849.9|850.5|849.9|850.6|850|850.5|849.9|4
1645555060000|2022-02-22 18:37:40|850.2|849.6|850.5|849.9|850.6|850|850.2|849.6|7
1645555070000|2022-02-22 18:37:50|850.6|850|850.6|850|850.7|850.1|850.5|849.9|3
1645555080000|2022-02-22 18:38:00|851|850.4|851.2|850.6|851.3|850.6|850.7|850.1|25
1645555090000|2022-02-22 18:38:10|851.1|850.5|850.6|850|851.3|850.5|850.5|849.9|4
1645555100000|2022-02-22 18:38:20|850.5|849.9|849.6|849|850.5|849.9|849.5|848.7|39
1645555110000|2022-02-22 18:38:30|849.7|849.1|849.5|848.9|849.7|849.1|849.5|848.9|2
1645555120000|2022-02-22 18:38:40|849.6|849|849.5|848.9|850|849.4|849.5|848.9|2
1645555130000|2022-02-22 18:38:50|849|848.4|849.1|848.5|849.2|848.6|849|848.4|12
1645555140000|2022-02-22 18:39:00|849.2|848.6|849.5|848.9|849.6|849|849.2|848.6|5
1645555150000|2022-02-22 18:39:10|849.4|848.8|849.2|848.6|849.5|848.9|849.2|848.6|0
1645555160000|2022-02-22 18:39:20|849.4|848.8|849.1|848.5|849.4|848.8|849|848.4|5
1645555170000|2022-02-22 18:39:30|849.2|848.6|849.2|848.6|849.4|848.8|849.2|848.6|2
1645555180000|2022-02-22 18:39:40|||||||||1
1645555190000|2022-02-22 18:39:50|849.1|848.5|849.2|848.6|849.2|848.6|849.1|848.5|2
1645555200000|2022-02-22 18:40:00|849.4|848.8|850.2|849.6|850.6|849.9|849.4|848.8|12
1645555210000|2022-02-22 18:40:10|850.6|849.9|850.5|849.9|850.6|849.9|850.2|849.9|4
1645555220000|2022-02-22 18:40:20|850.2|849.6|850.5|849.9|850.7|849.9|850.2|849.6|2
1645555230000|2022-02-22 18:40:30|850.7|849.7|850.7|850.1|850.9|850.3|850.5|849.6|3
1645555240000|2022-02-22 18:40:40|850.9|850.3|850.2|849.6|850.9|850.3|850.2|849.6|1
1645555250000|2022-02-22 18:40:50|850.6|849.7|850.2|849.6|850.7|849.9|850.2|849.6|0
1645555260000|2022-02-22 18:41:00|850.5|849.9|851|850.4|851|850.4|850.5|849.9|9
1645555270000|2022-02-22 18:41:10|851.3|850.3|851.2|850.6|851.3|850.6|851.2|850.3|4
1645555280000|2022-02-22 18:41:20|851|850.4|851.2|850.6|851.2|850.6|851|850.4|1
1645555290000|2022-02-22 18:41:30|851|850.4|850.7|850.1|851|850.4|850.7|850.1|0
1645555300000|2022-02-22 18:41:40|850.5|849.7|850.2|849.6|850.6|850|850.2|849.6|3
1645555310000|2022-02-22 18:41:50|850.5|849.9|850.5|849.9|850.5|849.9|850.2|849.6|2
1645555320000|2022-02-22 18:42:00|850.6|850|850.1|849.5|850.7|850.1|850.1|849.5|4
1645555330000|2022-02-22 18:42:10|850.2|849.6|849.9|849.3|850.2|849.6|849.9|849.3|7
1645555340000|2022-02-22 18:42:20|850.1|849.5|849.7|849.1|850.5|849.9|849.7|849.1|3
1645555350000|2022-02-22 18:42:30|849.9|849.3|850|849.4|850|849.4|849.6|849|511
1645555360000|2022-02-22 18:42:40|849.9|849.3|849.9|849.3|850|849.4|849.9|849.3|0
1645555370000|2022-02-22 18:42:50|850|849.4|850.2|849.6|850.2|849.6|849.7|849.1|0
1645555380000|2022-02-22 18:43:00|850.4|849.8|850.7|850.1|850.7|850.1|850.4|849.8|19
1645555390000|2022-02-22 18:43:10|850.6|850|850.4|849.8|850.7|850.1|850.4|849.8|15
1645555400000|2022-02-22 18:43:20|850.5|849.9|850.4|849.8|850.5|849.9|850.4|849.8|2
1645555410000|2022-02-22 18:43:30|850.2|849.6|850.4|849.8|850.5|849.9|850.2|849.6|5
1645555420000|2022-02-22 18:43:40|850.5|849.9|849.4|848.8|850.5|849.9|849|848.4|4
1645555430000|2022-02-22 18:43:50|849.2|848.6|849.5|848.9|849.6|848.9|849.1|848.5|1
1645555440000|2022-02-22 18:44:00|849.4|848.8|849|848.4|849.7|849.1|849|848.4|4
1645555450000|2022-02-22 18:44:10|849.1|848.5|849.1|848.1|849.1|848.5|848.7|848.1|247
1645555460000|2022-02-22 18:44:20|849|848.4|848.7|848.1|849.1|848.4|848.7|848.1|4
1645555470000|2022-02-22 18:44:30|848.9|848.3|848.7|848.1|849|848.4|848.7|848.1|49
1645555480000|2022-02-22 18:44:40|848.9|848.3|848.9|848.3|849|848.4|848.9|848.3|1
1645555490000|2022-02-22 18:44:50|849|848.4|848.9|848.3|849|848.4|848.9|848.3|1
1645555500000|2022-02-22 18:45:00|849|848.4|849.6|849|849.7|849.1|849|848.4|4
1645555510000|2022-02-22 18:45:10|849.5|848.9|849.6|848.6|849.6|848.9|849.2|848.6|44
1645555520000|2022-02-22 18:45:20|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645555530000|2022-02-22 18:45:30|849.7|849.1|849.7|849.1|849.7|849.1|849.5|848.9|1
1645555540000|2022-02-22 18:45:40|849.9|849.3|849|848.4|849.9|849.3|849|848.4|9
1645555550000|2022-02-22 18:45:50|848.9|848.3|849|848.4|849|848.4|848.9|848.3|1
1645555560000|2022-02-22 18:46:00|849.2|848.6|849.2|848.6|849.5|848.9|849.2|848.6|3
1645555570000|2022-02-22 18:46:10|849.4|848.8|849.5|848.9|849.6|848.9|849.4|848.6|4
1645555580000|2022-02-22 18:46:20|||||||||3
1645555590000|2022-02-22 18:46:30|849.6|849|849|848.4|849.6|849|849|848.4|0
1645555600000|2022-02-22 18:46:40|848.9|848.3|849|848.4|849|848.4|848.7|848.1|1
1645555610000|2022-02-22 18:46:50|848.9|848.3|849.3|848.3|849.3|848.3|848.9|848.3|0
1645555620000|2022-02-22 18:47:00|849.2|848.6|849.4|848.8|849.5|848.9|849.1|848.5|6
1645555630000|2022-02-22 18:47:10|849.2|848.6|849.4|848.8|849.4|848.8|849.2|848.6|0
1645555640000|2022-02-22 18:47:20|849.5|848.9|849.2|848.6|849.5|848.9|849.2|848.6|6
1645555650000|2022-02-22 18:47:30|849.5|848.9|849.5|848.9|849.5|848.9|849.4|848.8|0
1645555660000|2022-02-22 18:47:40|849.4|848.8|849.2|848.6|849.4|848.8|849.2|848.6|2
1645555670000|2022-02-22 18:47:50|849.1|848.5|849.2|848.6|849.6|848.9|849.1|848.5|1
1645555680000|2022-02-22 18:48:00|849.6|848.9|850.1|849.1|850.1|849.5|849.5|848.9|9
1645555690000|2022-02-22 18:48:10|850|849.4|850.1|849.1|850.2|849.4|849.9|848.9|1
1645555700000|2022-02-22 18:48:20||849.5||849.5||849.5||849.5|0
1645555710000|2022-02-22 18:48:30|850.3|849.3|850.2|849.6|850.3|849.6|850.2|849.3|3
1645555720000|2022-02-22 18:48:40|850|849.4|850.1|849.5|850.1|849.5|849.7|849.1|0
1645555730000|2022-02-22 18:48:50|850|849.4|850.1|849.5|850.2|849.6|849.9|849.3|2
1645555740000|2022-02-22 18:49:00|850.2|849.6|850.7|850.1|850.7|850.1|850.1|849.5|2
1645555750000|2022-02-22 18:49:10|850.5|849.9|850.7|850.1|850.7|850.1|850.5|849.9|9
1645555760000|2022-02-22 18:49:20|850.6|850|850.5|849.9|850.7|850.1|850.5|849.9|1
1645555770000|2022-02-22 18:49:30|850.6|850|851|850.4|851|850.4|850.6|850|4
1645555780000|2022-02-22 18:49:40|851.1|850.1|851.2|850.6|851.5|850.9|850.9|850.1|8
1645555790000|2022-02-22 18:49:50|851.4|850.8|851|850.4|851.4|850.8|851|850.2|1
1645555800000|2022-02-22 18:50:00|851.1|850.5|851.6|850.6|851.6|850.9|851.1|850.3|13
1645555810000|2022-02-22 18:50:10|851.2|850.8|850.9|850.3|851.6|850.8|850.9|850.3|0
1645555820000|2022-02-22 18:50:20|851|850.4|851.6|850.6|851.6|850.6|851|850.4|9
1645555830000|2022-02-22 18:50:30|851.4|850.8|851.5|850.9|851.5|850.9|851.2|850.6|1
1645555840000|2022-02-22 18:50:40|851.6|851|851.5|850.9|851.7|851.1|851.5|850.9|23
1645555850000|2022-02-22 18:50:50|851.6|850.6|851|850.4|851.6|850.6|851|850.4|4
1645555860000|2022-02-22 18:51:00|851.2|850.6|851.5|850.9|851.5|850.9|851.2|850.6|3
1645555870000|2022-02-22 18:51:10|851.4|850.8|851.2|850.6|851.5|850.9|851.2|850.6|8
1645555880000|2022-02-22 18:51:20|851|850.4|850.6|850|851|850.4|850.2|849.6|1
1645555890000|2022-02-22 18:51:30|850.7|850.1|850.6|849.6|850.7|850.1|850.2|849.6|9
1645555900000|2022-02-22 18:51:40|850.4|849.8|850.3|849.3|850.6|849.9|850|849.3|0
1645555910000|2022-02-22 18:51:50|850.2|849.6|850.1|849.5|850.3|849.6|850|849.3|2
1645555920000|2022-02-22 18:52:00|850.2|849.6|850.8|849.8|850.8|850.1|850.2|849.6|6
1645555930000|2022-02-22 18:52:10|850.9|849.9|850.5|849.9|850.9|850.1|850.5|849.9|1
1645555940000|2022-02-22 18:52:20|||||||||1
1645555950000|2022-02-22 18:52:30|850.7|850.1|851.2|850.6|851.2|850.6|850.7|850.1|2
1645555960000|2022-02-22 18:52:40|851.5|850.9|851.2|850.6|851.6|850.9|851.2|850.6|18
1645555970000|2022-02-22 18:52:50|851.1|850.5|851.1|850.5|851.1|850.5|851.1|850.5|2
1645555980000|2022-02-22 18:53:00|851.2|850.6|851.2|850.6|851.5|850.9|851.2|850.6|8
1645555990000|2022-02-22 18:53:10|851.1|850.5|851.1|850.5|851.1|850.5|851|850.4|1
1645556000000|2022-02-22 18:53:20|851.2|850.6|851|850.4|851.2|850.6|851|850.4|0
1645556010000|2022-02-22 18:53:30|850.9|850.3|850.7|850.1|850.9|850.3|850.7|850.1|0
1645556020000|2022-02-22 18:53:40|850.9|850.3|850.7|850.1|850.9|850.3|850.7|850.1|8
1645556030000|2022-02-22 18:53:50|850.6|850|850.6|850|850.7|850.1|850.6|850|1
1645556040000|2022-02-22 18:54:00|850.7|850.1|851|850.4|851.2|850.6|850.7|850.1|2
1645556050000|2022-02-22 18:54:10|||||||||1
1645556060000|2022-02-22 18:54:20|850.9|850.3|851|850.4|851|850.4|850.9|850.3|0
1645556070000|2022-02-22 18:54:30|850.9|850.3|850.9|850.3|851|850.4|850.9|850.3|2
1645556080000|2022-02-22 18:54:40|851|850.4|850.7|850.1|851|850.4|850.7|850.1|1
1645556090000|2022-02-22 18:54:50|851|850.4|850.7|850.1|851|850.4|850.6|850|3
1645556100000|2022-02-22 18:55:00|850.6|850|851.4|850.8|851.5|850.9|850.6|849.8|6
1645556110000|2022-02-22 18:55:10|851.5|850.9|851.6|851|851.6|851|851.2|850.6|4
1645556120000|2022-02-22 18:55:20|851.7|851.1|851.6|851|851.7|851.1|851.5|850.9|0
1645556130000|2022-02-22 18:55:30|851.4|850.8|851|850.4|851.4|850.8|851|850.4|4
1645556140000|2022-02-22 18:55:40|850.9|850.3|850.2|849.6|851|850.4|850.2|849.6|31
1645556150000|2022-02-22 18:55:50|850.1|849.5|850.1|849.5|850.2|849.6|850.1|849.5|2
1645556160000|2022-02-22 18:56:00|850.2|849.6|850|849.4|850.3|849.6|849.9|849.1|12
1645556170000|2022-02-22 18:56:10|849.9|849.3|850|849.4|850|849.4|849.9|849.3|10
1645556180000|2022-02-22 18:56:20|849.9|849.3|849.7|849.1|850|849.4|849.7|849.1|0
1645556190000|2022-02-22 18:56:30|849.9|849.3|850|849.4|850|849.4|849.9|849.3|2
1645556200000|2022-02-22 18:56:40|||||||||2
1645556210000|2022-02-22 18:56:50|||||||||1
1645556220000|2022-02-22 18:57:00|849.9|849.3|849.2|848.6|849.9|849.3|849.2|848.6|66
1645556230000|2022-02-22 18:57:10|849.4|848.8|849.2|848.6|849.5|848.9|849.2|848.6|11
1645556240000|2022-02-22 18:57:20|849.1|848.5|849|848.4|849.2|848.6|849|848.4|3
1645556250000|2022-02-22 18:57:30|848.9|848.3|848.7|848.1|848.9|848.3|848.4|847.8|66
1645556260000|2022-02-22 18:57:40|848.6|848|848.5|847.9|848.7|848.1|848.2|847.6|4
1645556270000|2022-02-22 18:57:50|848.4|847.8|847.9|847.3|848.7|848.1|847.7|846.8|19
1645556280000|2022-02-22 18:58:00|848.2|847.6|848.6|847.6|848.6|848|848.1|847.5|13
1645556290000|2022-02-22 18:58:10|848.5|847.9|848.2|847.6|848.6|847.9|848.2|847.1|41
1645556300000|2022-02-22 18:58:20|848.4|847.4|848.7|848.1|848.7|848.1|848.4|847.4|43
1645556310000|2022-02-22 18:58:30|848.5|847.9|848.6|848|848.7|848.1|848.4|847.8|23
1645556320000|2022-02-22 18:58:40|848.5|847.9|848.5|847.9|848.6|848|848.2|847.6|16
1645556330000|2022-02-22 18:58:50|848.6|848|848.5|847.9|848.7|848.1|848.5|847.9|3
1645556340000|2022-02-22 18:59:00|848.6|848|848.5|847.9|848.6|848|848.5|847.9|5
1645556350000|2022-02-22 18:59:10|848.7|848.1|848.7|848.1|848.7|848.1|848.7|848.1|2
1645556360000|2022-02-22 18:59:20|848.6|848|848.8|847.8|848.8|848|848.4|847.8|7
1645556370000|2022-02-22 18:59:30|848.6|848|848.5|847.9|848.8|848|848.2|847.6|2
1645556380000|2022-02-22 18:59:40|848.2|847.6|848.6|848|848.6|848|848.1|847.5|3
1645556390000|2022-02-22 18:59:50|848.7|848.1|848.7|848.1|849.1|848.4|848.7|848.1|3
1645556400000|2022-02-22 19:00:00|849|848.4|850.1|849.5|850.4|849.8|849|848.4|31
1645556410000|2022-02-22 19:00:10|850.2|849.6|850.3|849.3|850.6|849.8|850|849.3|4
1645556420000|2022-02-22 19:00:20|850.2|849.6|850.6|850|850.8|850.1|850.1|849.3|61
1645556430000|2022-02-22 19:00:30|850.5|849.9|850.6|849.6|850.6|850|850.5|849.6|0
1645556440000|2022-02-22 19:00:40|850.2|849.8|850.5|849.9|850.6|849.9|850.2|849.6|21
1645556450000|2022-02-22 19:00:50|850.6|849.6|850|849.4|850.6|849.6|850|849.4|1
1645556460000|2022-02-22 19:01:00|849.9|849.3|850.2|849.6|850.3|849.6|849.9|849.1|2
1645556470000|2022-02-22 19:01:10|850.4|849.8|850.2|849.6|850.4|849.8|850.2|849.6|2
1645556480000|2022-02-22 19:01:20|850.4|849.8|850.5|849.9|850.7|850.1|850.4|849.8|13
1645556490000|2022-02-22 19:01:30|850.6|849.6|850.6|850|850.9|850.3|850.5|849.6|1
1645556500000|2022-02-22 19:01:40|850.5|849.9|850.6|850|850.6|850|850.4|849.8|1
1645556510000|2022-02-22 19:01:50|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|1
1645556520000|2022-02-22 19:02:00|850.9|850.3|851|850.4|851|850.4|850.7|850.1|4
1645556530000|2022-02-22 19:02:10|851.1|850.5|851|850.4|851.2|850.6|851|850.4|0
1645556540000|2022-02-22 19:02:20|850.9|850.3|850.7|850.1|850.9|850.3|850.7|850.1|5
1645556550000|2022-02-22 19:02:30|850.9|850.3|850.5|849.9|851|850.4|850.5|849.9|57
1645556560000|2022-02-22 19:02:40|850.2|849.6|850.6|849.6|850.6|849.9|850.2|849.6|6
1645556570000|2022-02-22 19:02:50|850.2|849.4|850.7|850.1|850.8|850.1|850.2|849.4|0
1645556580000|2022-02-22 19:03:00|850.9|850.3|851.3|850.3|851.3|850.5|850.7|850.1|0
1645556590000|2022-02-22 19:03:10|851.1|850.5|851.3|850.3|851.4|850.6|851|850.2|0
1645556600000|2022-02-22 19:03:20|851.2|850.6|851.1|850.1|851.6|850.6|850.7|849.9|3
1645556610000|2022-02-22 19:03:30|850.5|849.9|849.9|849.3|850.5|849.9|849.9|849.3|5
1645556620000|2022-02-22 19:03:40|850|849.4|849.9|849.3|850|849.4|849.9|849.3|0
1645556630000|2022-02-22 19:03:50|849.7|849.1|850.1|849.1|850.3|849.5|849.6|849|12
1645556640000|2022-02-22 19:04:00|849.9|849.3|850.1|849.1|850.3|849.5|849.9|849.1|3
1645556650000|2022-02-22 19:04:10|850|849.4|850|849.4|850.1|849.4|849.9|849.1|1
1645556660000|2022-02-22 19:04:20|850.1|849.1|850.1|849.1|850.1|849.4|849.9|849.1|2
1645556670000|2022-02-22 19:04:30|850|849.4|850|849.4|850.3|849.6|849.9|849.1|1
1645556680000|2022-02-22 19:04:40|850.1|849.1|849.7|849.1|850.1|849.1|849.7|849.1|0
1645556690000|2022-02-22 19:04:50|849.9|849.3|849.9|849.3|850.1|849.3|849.9|848.9|1
1645556700000|2022-02-22 19:05:00|849.8|848.8|849.8|848.8|850.2|849.2|849.5|848.7|5
1645556710000|2022-02-22 19:05:10|849.5|848.9|849.5|848.9|849.8|848.9|849.5|848.8|5
1645556720000|2022-02-22 19:05:20|849.7|849.1|850|849.4|850|849.4|849.6|849|1
1645556730000|2022-02-22 19:05:30|849.7|849.1|850.1|849.5|850.1|849.5|849.7|849.1|3
1645556740000|2022-02-22 19:05:40|850.2|849.6|851|850.4|851.3|850.6|850.2|849.6|3
1645556750000|2022-02-22 19:05:50|851.2|850.2|850.7|850.1|851.2|850.2|850.5|849.9|1
1645556760000|2022-02-22 19:06:00|850.9|850.3|850.8|849.8|851|850.4|850.5|849.8|8
1645556770000|2022-02-22 19:06:10|850.7|850.1|851|850.4|851.2|850.6|850.5|849.7|3
1645556780000|2022-02-22 19:06:20|851.3|850.3|851|850.4|851.3|850.5|851|850.3|0
1645556790000|2022-02-22 19:06:30|851.3|850.3|851.5|850.9|851.5|850.9|851.1|850.3|0
1645556800000|2022-02-22 19:06:40|851.2|850.6|851.5|850.9|851.5|850.9|851.2|850.6|2
1645556810000|2022-02-22 19:06:50|851.7|851.1|851.7|851.1|851.7|851.1|851.6|851|25
1645556820000|2022-02-22 19:07:00|851.9|851.3|852.5|851.9|852.6|852|851.9|851.3|12
1645556830000|2022-02-22 19:07:10|852.7|852.1|853|852.4|853.3|852.5|852.6|852|21
1645556840000|2022-02-22 19:07:20|853.1|852.5|853.4|852.8|853.5|852.9|853.1|852.5|56
1645556850000|2022-02-22 19:07:30|853.2|852.6|853.6|853|853.6|853|853.2|852.6|11
1645556860000|2022-02-22 19:07:40|853.7|853.1|853.5|852.9|853.7|853.1|853.5|852.9|8
1645556870000|2022-02-22 19:07:50|853.2|852.6|853|852.4|853.2|852.6|853|852.4|8
1645556880000|2022-02-22 19:08:00|852.7|852.1|853.1|852.1|853.1|852.1|852.4|851.8|7
1645556890000|2022-02-22 19:08:10|852.9|852.3|852.5|851.9|853|852.4|852.5|851.8|1
1645556900000|2022-02-22 19:08:20|852.6|852|852.7|852.1|852.7|852.1|852.5|851.9|0
1645556910000|2022-02-22 19:08:30|852.6|852|852.2|851.6|852.7|852.1|852.2|851.6|11
1645556920000|2022-02-22 19:08:40|851.9|851.3|852|851.4|852|851.4|851.9|851.3|7
1645556930000|2022-02-22 19:08:50|852.1|851.5|852.1|851.5|852.2|851.6|852|851.4|4
1645556940000|2022-02-22 19:09:00|852.2|851.6|852|851.4|852.5|851.9|852|851.2|28
1645556950000|2022-02-22 19:09:10|852.3|851.3|852|851.4|852.3|851.4|852|851.2|2
1645556960000|2022-02-22 19:09:20|851.7|851.1|851.7|851.1|852|851.4|851.5|850.9|3
1645556970000|2022-02-22 19:09:30|851.5|850.9|851.7|851.1|851.8|851.1|851.5|850.7|1
1645556980000|2022-02-22 19:09:40|851.8|850.8|851.8|850.8|851.8|850.8|851.8|850.8|0
1645556990000|2022-02-22 19:09:50|851.5|850.9|851.5|850.9|851.6|850.9|851.2|850.6|2
1645557000000|2022-02-22 19:10:00|851.7|851.1|851.7|851.1|852.1|851.4|851.5|850.9|14
1645557010000|2022-02-22 19:10:10|852|851.4|851.7|851.1|852.1|851.4|851.7|850.9|1
1645557020000|2022-02-22 19:10:20|852.1|851.3|851.7|851.1|852.1|851.3|851.7|851.1|0
1645557030000|2022-02-22 19:10:30|852.1|851.3|851.9|851.3|852.1|851.3|851.7|851.1|2
1645557040000|2022-02-22 19:10:40|852.1|851.1|851.9|851.3|852.1|851.4|851.7|851.1|111
1645557050000|2022-02-22 19:10:50|852|851.4|852|851.4|852|851.4|852|851.4|3
1645557060000|2022-02-22 19:11:00|852.5|851.9|852.2|851.6|852.5|851.9|852.2|851.6|28
1645557070000|2022-02-22 19:11:10|852|851.4|852.1|851.5|852.1|851.5|852|851.4|12
1645557080000|2022-02-22 19:11:20|852|851.4|852.5|851.9|852.5|851.9|852|851.4|13
1645557090000|2022-02-22 19:11:30|852.7|852.1|852.1|851.5|852.7|852.1|852.1|851.5|14
1645557100000|2022-02-22 19:11:40|852|851.4|852.2|851.6|852.2|851.6|852|851.4|17
1645557110000|2022-02-22 19:11:50|852|851.4|850.7|850.1|852|851.4|850.7|850.1|24
1645557120000|2022-02-22 19:12:00|850.9|850.3|851.7|851.1|851.7|851.1|850.9|850.3|17
1645557130000|2022-02-22 19:12:10|851.9|851.3|851.5|850.9|851.9|851.3|851.5|850.9|12
1645557140000|2022-02-22 19:12:20|||||||||3
1645557150000|2022-02-22 19:12:30|851.1|850.5|850.9|850.3|851.2|850.6|850.5|849.9|6
1645557160000|2022-02-22 19:12:40|851|850.4|851|850.4|851.1|850.5|851|850.4|56
1645557170000|2022-02-22 19:12:50|850.7|850.1|851|850.4|851.1|850.5|850.7|850.1|3
1645557180000|2022-02-22 19:13:00|851.1|850.5|850.9|850.3|851.2|850.6|850.6|850|48
1645557190000|2022-02-22 19:13:10|850.7|850.1|851.3|850.3|851.3|850.6|850.7|850.1|66
1645557200000|2022-02-22 19:13:20|851|850.4|851.2|850.6|851.3|850.6|851|850.3|41
1645557210000|2022-02-22 19:13:30|851.4|850.8|851.2|850.6|851.4|850.8|851.2|850.6|35
1645557220000|2022-02-22 19:13:40|851.4|850.8|851.4|850.8|851.5|850.9|851.2|850.6|46
1645557230000|2022-02-22 19:13:50|851.5|850.9|851|850.4|851.9|851.3|850.7|850.1|27
1645557240000|2022-02-22 19:14:00|850.9|850.3|853.4|852.4|854.2|853.6|850.9|850.3|119
1645557250000|2022-02-22 19:14:10|853.6|852.6|853.2|852.6|853.9|853.1|853|852.3|102
1645557260000|2022-02-22 19:14:20|853.4|852.8|853.7|853.1|854.2|853.4|853.4|852.7|137
1645557270000|2022-02-22 19:14:30|853.6|853|851.5|850.9|853.7|853.1|851.5|850.9|216
1645557280000|2022-02-22 19:14:40|851.6|851|850.7|850.1|852|851.4|850.5|849.9|220
1645557290000|2022-02-22 19:14:50|850.6|850|850|849.4|850.7|850.1|849.5|848.8|416
1645557300000|2022-02-22 19:15:00|849.8|848.8|848.7|847.7|849.8|849.1|848.5|847.7|16
1645557310000|2022-02-22 19:15:10|848.6|847.6|849|848.4|849.3|848.6|848.2|847.2|158
1645557320000|2022-02-22 19:15:20|849.1|848.5|849.8|849.2|849.8|849.2|849|848.2|270
1645557330000|2022-02-22 19:15:30|850|849.4|850.7|849.7|850.7|849.9|849.7|849.1|47
1645557340000|2022-02-22 19:15:40|850.6|849.6|850.7|850.1|850.7|850.1|850.2|849.4|268
1645557350000|2022-02-22 19:15:50|850.8|850.2|850.6|850|850.9|850.3|850.5|849.8|9
1645557360000|2022-02-22 19:16:00|850.5|849.9|850.8|850.2|851|850.4|850.4|849.6|21
1645557370000|2022-02-22 19:16:10|850.7|850.1|850.7|850.1|850.8|850.2|850.2|849.6|4
1645557380000|2022-02-22 19:16:20|850.9|849.9|849.9|849.3|850.9|849.9|849.9|849.3|6
1645557390000|2022-02-22 19:16:30|850.2|849.6|850.2|849.6|850.2|849.6|850.1|849.5|115
1645557400000|2022-02-22 19:16:40|850.1|849.5|848.9|848.3|850.2|849.6|848.9|848.3|11
1645557410000|2022-02-22 19:16:50|849.1|848.5|849|848.4|849.2|848.5|848.7|847.8|45
1645557420000|2022-02-22 19:17:00|849.2|848.2|849|848.4|849.2|848.4|849|848.2|7
1645557430000|2022-02-22 19:17:10|848.5|847.9|848.9|847.9|848.9|848.1|848.5|847.7|3
1645557440000|2022-02-22 19:17:20|848.8|847.8|849.4|848.8|849.8|848.8|848.8|847.8|236
1645557450000|2022-02-22 19:17:30|848.9|848.3|848.9|847.9|849.2|848.4|848.6|847.8|626
1645557460000|2022-02-22 19:17:40|848.7|848.1|848.2|847.6|849.1|848.4|848.1|847.5|13
1645557470000|2022-02-22 19:17:50|849.1|847.8|848.8|847.8|849.1|848|848.8|847.8|13
1645557480000|2022-02-22 19:18:00|849.3|848|849.2|848.2|849.3|848.2|848.6|847.8|36
1645557490000|2022-02-22 19:18:10|849.1|848.1|849.3|848.7|849.8|849|848.9|847.7|4
1645557500000|2022-02-22 19:18:20|849.5|848.5|849.4|848.4|849.5|848.9|849|847.8|2
1645557510000|2022-02-22 19:18:30|849|848|849.2|848.6|849.3|848.7|848.8|847.9|60
1645557520000|2022-02-22 19:18:40|849.1|848.5|849.1|848.5|849.2|848.6|848.7|848.1|33
1645557530000|2022-02-22 19:18:50|849.2|848.6|849.1|848.5|849.2|848.6|849.1|848.5|7
1645557540000|2022-02-22 19:19:00|849|848.4|849.1|848.5|849.2|848.6|848.9|848.3|3
1645557550000|2022-02-22 19:19:10|849|848.4|849|848.4|849.2|848.6|848.7|848.1|3
1645557560000|2022-02-22 19:19:20|849.2|848.6|848.8|848.2|849.3|848.6|848.8|848.2|4
1645557570000|2022-02-22 19:19:30|849|848.4|849.3|848.7|849.8|849.1|849|848.4|27
1645557580000|2022-02-22 19:19:40|849.5|848.9|849.6|849|849.6|849|849.5|848.9|154
1645557590000|2022-02-22 19:19:50|849.2|848.6|848.8|848.2|849.5|848.9|848.8|848.2|49
1645578000000|2022-02-23 01:00:00|847.2|846.6|847.4|846.4|847.6|846.8|846|845.3|36
1645578010000|2022-02-23 01:00:10|847.6|846.8|847.7|847.1|848.1|847.3|847.1|846.3|10
1645578020000|2022-02-23 01:00:20|848.1|847.3|847.7|847.1|848.7|847.7|847.6|846.8|14
1645578030000|2022-02-23 01:00:30|847.6|847|848.2|847.2|848.3|847.5|847.4|846.6|9
1645578040000|2022-02-23 01:00:40|848.1|847.5|847.9|847.3|848.8|847.8|847.9|847.1|10
1645578050000|2022-02-23 01:00:50|847.6|846.6|847.2|846.2|847.9|846.8|847.1|846.2|7
1645578060000|2022-02-23 01:01:00|847|846.4|846.1|845.5|847.1|846.4|846.1|845.5|11
1645578070000|2022-02-23 01:01:10|846.6|846|846.3|845.3|846.9|846.1|846.1|845.1|2
1645578080000|2022-02-23 01:01:20|846.1|845.1|845.9|845.3|846.6|845.5|845.5|844.9|2
1645578090000|2022-02-23 01:01:30|846.1|845.1|845.4|844.8|846.1|845.3|845.4|844.8|7
1645578100000|2022-02-23 01:01:40|845.3|844.7|846.3|845.3|846.6|845.6|845.3|844.7|16
1645578110000|2022-02-23 01:01:50|846.4|844.9|846.1|845.1|846.4|845.3|845.9|844.9|0
1645578120000|2022-02-23 01:02:00|845.9|845.3|846.1|845.1|846.1|845.3|845.7|845.1|3
1645578130000|2022-02-23 01:02:10|845.9|845.3|846.5|845.9|846.8|845.9|845.7|844.7|17
1645578140000|2022-02-23 01:02:20|846.8|845.8|846.3|845.3|846.8|845.8|846.1|845.3|0
1645578150000|2022-02-23 01:02:30|846.2|845.6|845.9|845.3|846.5|845.9|845.9|845.3|1
1645578160000|2022-02-23 01:02:40|845.8|845.2|845.6|845|846.1|845.3|845.5|844.8|3
1645578170000|2022-02-23 01:02:50|845.5|844.9|845.6|845|845.6|845|845.5|844.9|1
1645578180000|2022-02-23 01:03:00|845.7|845.1|846.5|845.9|846.8|846|845.6|844.8|12
1645578190000|2022-02-23 01:03:10|846.8|845.8|846.9|846.3|847.1|846.4|846.6|845.8|10
1645578200000|2022-02-23 01:03:20|847.1|846.1|846.8|845.8|847.1|846.3|846.8|845.8|3
1645578210000|2022-02-23 01:03:30|846.9|845.9|846.6|845.6|846.9|845.9|846.5|845.6|0
1645578220000|2022-02-23 01:03:40|846.4|845.8|845.7|845.1|846.4|845.8|845.7|845.1|2
1645578230000|2022-02-23 01:03:50|846.1|845.3|846.1|845.5|846.3|845.5|845.9|845.3|2
1645578240000|2022-02-23 01:04:00|846.3|845.3|846.4|845.8|846.6|845.8|846.1|845.3|2
1645578250000|2022-02-23 01:04:10|846.6|845.6|846.7|846.1|846.8|846.1|846.4|845.6|1
1645578260000|2022-02-23 01:04:20|847.1|846.3|847.1|846.1|847.1|846.3|846.9|846.1|1
1645578270000|2022-02-23 01:04:30|847|846.4|847.6|846.6|847.6|846.6|846.9|846.1|0
1645578280000|2022-02-23 01:04:40|847.2|846.5|847.1|846.5|847.2|846.5|847.1|846.5|0
1645578290000|2022-02-23 01:04:50|847|846.4|846.7|846.1|847.1|846.4|846.7|846.1|2
1645578300000|2022-02-23 01:05:00|847.1|846.3|847.1|846.1|847.1|846.3|846.7|846.1|5
1645578310000|2022-02-23 01:05:10|846.9|846.3|847.1|846.1|847.2|846.5|846.9|846.1|1
1645578320000|2022-02-23 01:05:20|847|846|846.7|846.1|847.1|846.5|846.7|846|1
1645578330000|2022-02-23 01:05:30|846.6|846|846.1|845.5|846.7|846|846.1|845.5|1
1645578340000|2022-02-23 01:05:40|846.5|845.9|846.3|845.3|846.5|845.9|846.3|845.3|2
1645578350000|2022-02-23 01:05:50|846.1|845.5|846.3|845.3|846.3|845.5|846.1|845.3|3
1645578360000|2022-02-23 01:06:00|846.2|845.6|846.5|845.9|846.5|845.9|846.1|845.3|0
1645578370000|2022-02-23 01:06:10|846.7|846.1|846.7|846.1|846.7|846.1|846.6|846|2
1645578380000|2022-02-23 01:06:20|||||||||3
1645578390000|2022-02-23 01:06:30|846.6|846|846.6|846|846.6|846|846.6|846|0
1645578400000|2022-02-23 01:06:40|846.4|845.8|846.5|845.9|846.6|846|846.4|845.8|2
1645578420000|2022-02-23 01:07:00|846.6|846|846.7|846.1|846.7|846.1|846.5|845.9|2
1645578430000|2022-02-23 01:07:10|846.6|846|846.7|846.1|846.7|846.1|846.6|846|1
1645578440000|2022-02-23 01:07:20|847.4|846.8|848.1|847.1|848.1|847.3|847.4|846.8|32
1645578450000|2022-02-23 01:07:30|847.9|847.3|847.7|847.1|847.9|847.3|847.7|847.1|2
1645578460000|2022-02-23 01:07:40|||||||||4
1645578470000|2022-02-23 01:07:50|847.9|847.3|848.1|847.1|848.1|847.3|847.9|847.1|1
1645578480000|2022-02-23 01:08:00|848.3|847.3|848.1|847.5|848.3|847.5|847.9|847.1|0
1645578490000|2022-02-23 01:08:10|848.2|847.6|848.1|847.1|848.3|847.6|848.1|847.1|0
1645578500000|2022-02-23 01:08:20|848|847.4|848.4|847.8|848.4|847.8|848|847.4|37
1645578510000|2022-02-23 01:08:30|848.5|847.9|848.4|847.8|848.5|847.9|848.4|847.8|0
1645578520000|2022-02-23 01:08:40|848.3|847.3|847.7|847.1|848.3|847.5|847.6|847|0
1645578530000|2022-02-23 01:08:50|847.6|847|847.6|847|847.7|847.1|847.6|847|1
1645578540000|2022-02-23 01:09:00|847.7|847.1|847.6|847|847.7|847.1|847.6|847|0
1645578550000|2022-02-23 01:09:10|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|0
1645578560000|2022-02-23 01:09:20|847.6|847|848.1|847.1|848.1|847.1|847.6|846.8|1
1645578590000|2022-02-23 01:09:50|848|847.4|847.9|847.3|848.2|847.4|847.9|847.1|0
1645578600000|2022-02-23 01:10:00|848|847.4|848.2|847.6|848.2|847.6|848|847.4|0
1645578610000|2022-02-23 01:10:10|||||||||1
1645578620000|2022-02-23 01:10:20|848.1|847.5|848|847.4|848.1|847.5|848|847.4|0
1645578650000|2022-02-23 01:10:50|848.1|847.5|848.1|847.5|848.1|847.5|848.1|847.5|4
1645578660000|2022-02-23 01:11:00|847.7|847.1|847.6|846.6|847.7|847.1|847.2|846.6|4
1645578670000|2022-02-23 01:11:10|847.7|846.7|847.6|846.6|847.7|846.7|847.6|846.6|0
1645578700000|2022-02-23 01:11:40|847.4|846.8|847.2|846.6|847.4|846.8|847.2|846.6|0
1645578710000|2022-02-23 01:11:50|847|846.4|847.3|846.3|847.3|846.4|847|846.3|0
1645578720000|2022-02-23 01:12:00|847|846.4|847.3|846.3|847.4|846.6|847|846.3|0
1645578760000|2022-02-23 01:12:40|847.1|846.5|847|846.4|847.1|846.5|847|846.4|2
1645578770000|2022-02-23 01:12:50|846.9|846.3|847|846.4|847|846.4|846.9|846.3|0
1645578780000|2022-02-23 01:13:00|847.1|846.5|847.6|846.6|847.6|846.6|847.1|846.5|1
1645578790000|2022-02-23 01:13:10|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645578800000|2022-02-23 01:13:20|847.6|846.6|847.5|846.9|847.6|846.9|847.4|846.6|0
1645578810000|2022-02-23 01:13:30|847.8|846.8|847.9|846.9|847.9|846.9|847.8|846.8|0
1645578820000|2022-02-23 01:13:40|848.1|847.1|848.1|847.1|848.1|847.1|848.1|847.1|0
1645578830000|2022-02-23 01:13:50|||||||||15
1645578840000|2022-02-23 01:14:00|848|847.4|848|847.4|848.3|847.5|848|847.3|1
1645578850000|2022-02-23 01:14:10|847.9|847.3|847.6|847|847.9|847.3|847.2|846.6|11
1645578860000|2022-02-23 01:14:20|847.7|847.1|847.6|847|847.8|847.1|847.6|846.8|0
1645578880000|2022-02-23 01:14:40|847.8|846.8|847.8|846.8|847.8|846.8|847.8|846.8|0
1645578890000|2022-02-23 01:14:50|847.7|847.1|847.8|846.8|847.8|847.1|847.6|846.8|1
1645578900000|2022-02-23 01:15:00|847.7|847.1|847.7|847.1|847.7|847.1|847.7|847.1|0
1645578920000|2022-02-23 01:15:20|848.1|847.3|848.3|847.3|848.3|847.3|848.1|847.3|0
1645578930000|2022-02-23 01:15:30|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|0
1645578950000|2022-02-23 01:15:50|848.6|847.8|848.5|847.9|848.6|847.9|848.4|847.8|0
1645578960000|2022-02-23 01:16:00|848.6|848|848.6|848|848.7|848.1|848.6|848|0
1645578970000|2022-02-23 01:16:10|848.7|848.1|849.2|848.6|849.2|848.6|848.7|848.1|6
1645578990000|2022-02-23 01:16:30|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|2
1645579000000|2022-02-23 01:16:40|||||||||1
1645579020000|2022-02-23 01:17:00|849.2|848.6|849.1|848.5|849.2|848.6|849.1|848.5|0
1645579030000|2022-02-23 01:17:10|849.2|848.6|849.2|848.6|849.2|848.6|849.1|848.5|0
1645579040000|2022-02-23 01:17:20|849.6|849|850.1|849.1|850.1|849.1|849.6|849|5
1645579050000|2022-02-23 01:17:30|849.9|849.3|849.8|848.8|849.9|849.3|849.7|848.8|0
1645579060000|2022-02-23 01:17:40|849.6|849|849.6|849|849.9|849.3|849.5|848.9|7
1645579070000|2022-02-23 01:17:50|849.7|849.1|849.7|849.1|849.7|849.1|849.7|849.1|1
1645579080000|2022-02-23 01:18:00|849.9|848.9|849.6|849|849.9|849|849.6|848.8|0
1645579090000|2022-02-23 01:18:10|849.8|848.8|849.8|848.8|849.8|848.8|849.8|848.8|4
1645579100000|2022-02-23 01:18:20|849.9|849.3|849.9|849.3|849.9|849.3|849.9|849.3|0
1645579110000|2022-02-23 01:18:30|849.8|848.8|849.8|848.8|849.8|848.8|849.8|848.8|1
1645579120000|2022-02-23 01:18:40|849.7|849.1|849.9|849.3|850.1|849.3|849.7|848.8|8
1645579130000|2022-02-23 01:18:50|850.1|849.1|850.1|849.1|850.1|849.1|850.1|849.1|0
1645579150000|2022-02-23 01:19:10|849.9|849.3|850.1|849.1|850.1|849.3|849.9|849.1|5
1645579160000|2022-02-23 01:19:20||849.5||849.5||849.5||849.5|0
1645579170000|2022-02-23 01:19:30|850|849.4|850.1|849.5|850.1|849.5|850|849.4|0
1645579180000|2022-02-23 01:19:40|||||||||1
1645579190000|2022-02-23 01:19:50|850|849.4|850.1|849.5|850.1|849.5|850|849.4|0
1645579200000|2022-02-23 01:20:00|850.2|849.6|850.4|849.8|850.4|849.8|850.1|849.5|2
1645579210000|2022-02-23 01:20:10|850.5|849.9|850.4|849.8|850.5|849.9|850.4|849.8|0
1645579220000|2022-02-23 01:20:20|850.5|849.9|850.4|849.8|850.5|849.9|850.4|849.8|2
1645579230000|2022-02-23 01:20:30|850.2|849.6|849.9|849.3|850.2|849.6|849.9|849.3|0
1645579240000|2022-02-23 01:20:40|850.1|849.1|850.1|849.1|850.1|849.3|849.9|849.1|0
1645579260000|2022-02-23 01:21:00|850.4|849.5|850.4|849.8|850.4|849.8|850.4|849.5|0
1645579290000|2022-02-23 01:21:30|850.1|849.5|850.1|849.5|850.1|849.5|850.1|849.5|0
1645579300000|2022-02-23 01:21:40|850|849.4|849.7|849.1|850|849.4|849.7|849.1|1
1645579350000|2022-02-23 01:22:30|849.6|849|849.6|849|849.6|849|849.6|849|1
1645579360000|2022-02-23 01:22:40|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|10
1645579370000|2022-02-23 01:22:50|849.1|848.5|849|848.4|849.1|848.5|849|848.4|0
1645579380000|2022-02-23 01:23:00|849.1|848.5|849|848.4|849.1|848.5|849|848.4|0
1645579390000|2022-02-23 01:23:10|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|0
1645579410000|2022-02-23 01:23:30|849|848.4|849|848.4|849|848.4|849|848.4|0
1645579420000|2022-02-23 01:23:40|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|3
1645579430000|2022-02-23 01:23:50|849|848.4|849|848.4|849.1|848.5|849|848.4|0
1645579440000|2022-02-23 01:24:00|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|0
1645579450000|2022-02-23 01:24:10|849|848.4|849|848.4|849|848.4|849|848.4|1
1645579460000|2022-02-23 01:24:20|848.9|848.3|848.9|848.3|848.9|848.3|848.9|848.3|0
1645579470000|2022-02-23 01:24:30|849.1|848.1|848.7|848.1|849.1|848.3|848.7|848.1|2
1645579490000|2022-02-23 01:24:50|849.1|848.3|848.9|848.3|849.1|848.3|848.9|848.3|1
1645579500000|2022-02-23 01:25:00|849|848.4|849|848.4|849|848.4|849|848.4|1
1645579510000|2022-02-23 01:25:10|848.9|848.3|848.8|847.8|848.9|848.3|848.7|847.8|1
1645579530000|2022-02-23 01:25:30|848.5|847.9|848.4|847.8|848.6|847.9|848.4|847.6|0
1645579540000|2022-02-23 01:25:40|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|0
1645579560000|2022-02-23 01:26:00|848.5|847.9|848.5|847.9|848.8|847.9|848.5|847.8|0
1645579580000|2022-02-23 01:26:20|848.6|848|848.6|848|848.6|848|848.6|848|0
1645579590000|2022-02-23 01:26:30|848.5|847.9|848.6|848|848.6|848|848.5|847.9|0
1645579600000|2022-02-23 01:26:40|848.5|847.9|848.6|848|848.6|848|848.5|847.9|1
1645579610000|2022-02-23 01:26:50|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|0
1645579620000|2022-02-23 01:27:00|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|0
1645579630000|2022-02-23 01:27:10|848.2|847.6|848.4|847.8|848.4|847.8|848.2|847.6|0
1645579640000|2022-02-23 01:27:20|848.2|847.6|848.4|847.8|848.4|847.8|848.2|847.6|0
1645579650000|2022-02-23 01:27:30|848.5|847.9|848.4|847.8|848.5|847.9|848.4|847.8|2
1645579660000|2022-02-23 01:27:40|848.5|847.9|848.4|847.8|848.5|847.9|848.4|847.8|0
1645579680000|2022-02-23 01:28:00|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|0
1645579740000|2022-02-23 01:29:00|||||||||1
1645579790000|2022-02-23 01:29:50|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|0
1645579800000|2022-02-23 01:30:00|848.4|847.8|848.2|847.6|848.4|847.8|848.2|847.6|21
1645579830000|2022-02-23 01:30:30|847.5|846.9|847.4|846.8|847.5|846.9|847.2|846.6|5
1645579840000|2022-02-23 01:30:40|847.6|847|847.2|846.6|847.6|847|847.2|846.6|3
1645579850000|2022-02-23 01:30:50|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645579860000|2022-02-23 01:31:00|847.2|846.6|847|846.4|847.4|846.8|847|846.4|1
1645579880000|2022-02-23 01:31:20|847.3|846.3|847.2|846.6|847.3|846.6|847.1|846.3|1
1645579890000|2022-02-23 01:31:30|847.4|846.8|847.2|846.6|847.4|846.8|847.2|846.6|0
1645579900000|2022-02-23 01:31:40|847.4|846.8|847.5|846.9|847.5|846.9|847.4|846.8|1
1645579910000|2022-02-23 01:31:50|847.4|846.8|847.5|846.9|847.6|846.9|847.4|846.6|0
1645579920000|2022-02-23 01:32:00|847.4|846.8|847.2|846.6|847.4|846.8|847.2|846.6|1
1645579930000|2022-02-23 01:32:10|847.6|846.8|847.6|847|847.6|847|847.4|846.6|0
1645579940000|2022-02-23 01:32:20|847.5|846.6|847.5|846.9|847.5|846.9|847.5|846.6|0
1645579950000|2022-02-23 01:32:30|847.6|847|847.5|846.9|847.6|847|847.5|846.9|2
1645579960000|2022-02-23 01:32:40|847.6|847|847.6|847|847.6|847|847.6|847|0
1645579970000|2022-02-23 01:32:50|847.5|846.9|847.6|847|847.6|847|847.5|846.9|5
1645579980000|2022-02-23 01:33:00|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645579990000|2022-02-23 01:33:10|847.2|846.6|847.1|846.5|847.2|846.6|847.1|846.5|3
1645580010000|2022-02-23 01:33:30|847.2|846.6|847.1|846.5|847.2|846.6|847.1|846.5|0
1645580020000|2022-02-23 01:33:40|847.2|846.6|847.2|846.6|847.2|846.6|847.2|846.6|0
1645580040000|2022-02-23 01:34:00|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645580060000|2022-02-23 01:34:20|847|846.4|847|846.4|847|846.4|847|846.4|0
1645580070000|2022-02-23 01:34:30|846.6|846|846.6|846|846.6|846|846.6|846|10
1645580090000|2022-02-23 01:34:50|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645580100000|2022-02-23 01:35:00|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|1
1645580110000|2022-02-23 01:35:10|846.2|845.6|846.5|845.9|846.5|845.9|846.2|845.6|2
1645580120000|2022-02-23 01:35:20|846.4|845.8|846.5|845.9|846.5|845.9|846.4|845.8|1
1645580150000|2022-02-23 01:35:50|846.7|846.1|846.6|846|846.7|846.1|846.6|846|0
1645580160000|2022-02-23 01:36:00|846.7|846.1|846.6|846|846.7|846.1|846.6|846|3
1645580170000|2022-02-23 01:36:10|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645580190000|2022-02-23 01:36:30|846.6|846|846.7|846.1|846.7|846.1|846.6|846|0
1645580200000|2022-02-23 01:36:40|||||||||12
1645580210000|2022-02-23 01:36:50|||||||||1
1645580230000|2022-02-23 01:37:10|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|1
1645580240000|2022-02-23 01:37:20|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|3
1645580260000|2022-02-23 01:37:40|846.2|845.6|846.1|845.5|846.2|845.6|846|845.4|6
1645580280000|2022-02-23 01:38:00|846.2|845.6|846.2|845.6|846.2|845.6|846.2|845.6|0
1645580290000|2022-02-23 01:38:10|846.1|845.5|846|845.4|846.2|845.6|846|845.4|0
1645580300000|2022-02-23 01:38:20|846.1|845.5|846.1|845.5|846.1|845.5|846.1|845.5|3
1645580320000|2022-02-23 01:38:40|846.3|845.3|846.1|845.5|846.3|845.5|846.1|845.3|24
1645580340000|2022-02-23 01:39:00|||||||||2
1645580360000|2022-02-23 01:39:20|||||||||3
1645580380000|2022-02-23 01:39:40|846|845.4|846.1|845.5|846.1|845.5|846|845.4|1
1645580390000|2022-02-23 01:39:50|846.5|845.9|846.4|845.8|846.6|845.9|846.4|845.6|0
1645580420000|2022-02-23 01:40:20|846.2|845.6|846.2|845.6|846.2|845.6|846.2|845.6|0
1645580470000|2022-02-23 01:41:10|846.1|845.5|845.4|844.8|846.1|845.5|845.2|844.6|12
1645580480000|2022-02-23 01:41:20|845.2|844.6|845.7|845.1|845.7|845.1|845|844.4|2
1645580490000|2022-02-23 01:41:30|845.9|844.9|845.9|845.3|846.1|845.3|845.6|844.9|0
1645580500000|2022-02-23 01:41:40|845.7|845.1|845.7|845.1|845.7|845.1|845.7|845.1|0
1645580510000|2022-02-23 01:41:50|845.6|845|845.6|845|845.6|845|845.6|845|0
1645580520000|2022-02-23 01:42:00|845.7|845.1|845.7|845.1|845.7|845.1|845.7|845.1|0
1645580560000|2022-02-23 01:42:40|845.6|845|845.7|845.1|845.9|845.3|845.6|845|0
1645580570000|2022-02-23 01:42:50|||||||||1
1645580590000|2022-02-23 01:43:10|845.6|845|845.5|844.9|845.6|845|845.5|844.9|1
1645580600000|2022-02-23 01:43:20|845.6|845|845.7|845.1|845.7|845.1|845.6|845|0
1645580610000|2022-02-23 01:43:30|845.9|845.3|846|845.4|846.1|845.4|845.9|845.1|1
1645580620000|2022-02-23 01:43:40|845.9|845.3|845.9|845.3|845.9|845.3|845.9|845.3|1
1645580630000|2022-02-23 01:43:50|||||||||1
1645580640000|2022-02-23 01:44:00|846.1|845.1|845.9|845.3|846.1|845.3|845.9|845.1|0
1645580650000|2022-02-23 01:44:10|845.7|845.1|845.7|845.1|845.7|845.1|845.7|845.1|0
1645580660000|2022-02-23 01:44:20|845.9|845.3|845.7|845.1|845.9|845.3|845.7|845.1|0
1645580670000|2022-02-23 01:44:30|845.6|845|845.8|844.8|845.8|845|845.6|844.8|0
1645580690000|2022-02-23 01:44:50|845.6|845|845.6|845|845.6|845|845.6|845|1
1645580710000|2022-02-23 01:45:10|845.7|845.1|845.6|845|845.7|845.1|845.6|845|9
1645580730000|2022-02-23 01:45:30|||||||||1
1645580740000|2022-02-23 01:45:40|845.7|845.1|845.6|845|845.7|845.1|845.6|845|1
1645580750000|2022-02-23 01:45:50|845.7|845.1|845.7|845.1|845.7|845.1|845.7|845.1|0
1645580760000|2022-02-23 01:46:00|||||||||1
1645580770000|2022-02-23 01:46:10|||||||||4
1645580790000|2022-02-23 01:46:30|||||||||3
1645580810000|2022-02-23 01:46:50|||||||||1
1645580860000|2022-02-23 01:47:40|||||||||1
1645580870000|2022-02-23 01:47:50|||||||||1
1645580880000|2022-02-23 01:48:00|846|845.4|846|845.4|846|845.4|846|845.4|1
1645580900000|2022-02-23 01:48:20|846.2|845.6|846.2|845.6|846.5|845.9|846.2|845.6|4
1645580940000|2022-02-23 01:49:00|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|2
1645580950000|2022-02-23 01:49:10|846.6|845.6|846.2|845.6|846.6|845.6|846.2|845.6|0
1645580970000|2022-02-23 01:49:30|846.3|845.3|846.3|845.3|846.3|845.3|846.3|845.3|0
1645580980000|2022-02-23 01:49:40|846.4|845.4|846.1|845.5|846.4|845.6|846.1|845.4|1
1645581000000|2022-02-23 01:50:00|846.3|845.3|846.1|845.5|846.3|845.5|846|845.3|0
1645581010000|2022-02-23 01:50:10|846.3|845.3|846.2|845.6|846.3|845.6|846.1|845.3|0
1645581040000|2022-02-23 01:50:40|846.1|845.5|846.2|845.6|846.2|845.6|846.1|845.5|0
1645581050000|2022-02-23 01:50:50|846.3|845.7|846.4|845.8|846.6|845.8|846.3|845.6|3
1645581060000|2022-02-23 01:51:00|846.2|845.6|846.6|845.6|846.6|845.8|846.2|845.6|0
1645581070000|2022-02-23 01:51:10|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|0
1645581080000|2022-02-23 01:51:20|846.5|845.9|846.8|845.8|846.8|846|846.5|845.8|0
1645581090000|2022-02-23 01:51:30|846.6|846|846.8|845.8|846.8|846|846.5|845.7|0
1645581100000|2022-02-23 01:51:40|846.6|845.6|846.4|845.8|846.6|845.8|846.4|845.6|0
1645581110000|2022-02-23 01:51:50|846.5|845.9|846.5|845.9|846.6|846|846.5|845.9|0
1645581120000|2022-02-23 01:52:00|846.6|845.6|846.6|845.6|846.6|845.8|846.4|845.6|0
1645581130000|2022-02-23 01:52:10|846.4|845.8|846.5|845.9|846.5|845.9|846.4|845.8|0
1645581140000|2022-02-23 01:52:20|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|0
1645581150000|2022-02-23 01:52:30|846.2|845.6|846.4|845.8|846.4|845.8|846.2|845.6|0
1645581160000|2022-02-23 01:52:40|846.2|845.6|846.4|845.8|846.4|845.8|846.2|845.6|0
1645581180000|2022-02-23 01:53:00|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645581220000|2022-02-23 01:53:40|846.6|846|846.7|846.1|846.7|846.1|846.6|846|3
1645581230000|2022-02-23 01:53:50|846.9|846.3|847|846.4|847|846.4|846.9|846.3|3
1645581240000|2022-02-23 01:54:00|846.9|846.3|846.7|846.1|846.9|846.3|846.7|846.1|1
1645581250000|2022-02-23 01:54:10|846.9|846.3|847|846.4|847|846.4|846.9|846.3|4
1645581280000|2022-02-23 01:54:40|846.9|846.3|846.9|846.3|847|846.4|846.9|846.3|1
1645581300000|2022-02-23 01:55:00|846.7|846.1|846.7|846.1|846.7|846.1|846.7|846.1|0
1645581320000|2022-02-23 01:55:20|846.8|846.2|847|846.4|847|846.4|846.8|846.2|0
1645581330000|2022-02-23 01:55:30|846.9|846.3|846.9|846.3|847|846.4|846.9|846.3|1
1645581380000|2022-02-23 01:56:20|847|846.4|846.9|846.3|847|846.4|846.9|846.3|0
1645581410000|2022-02-23 01:56:50|846.7|846.1|846.8|846.2|846.9|846.3|846.7|846.1|0
1645581420000|2022-02-23 01:57:00|846.9|846.3|846.9|846.3|846.9|846.3|846.7|846.1|0
1645581430000|2022-02-23 01:57:10|||||||||1
1645581440000|2022-02-23 01:57:20|846.7|846.1|846.7|846.1|846.7|846.1|846.7|846.1|10
1645581450000|2022-02-23 01:57:30|846.6|846|846.6|846|846.6|846|846.6|846|3
1645581470000|2022-02-23 01:57:50|846.7|846.1|846.9|846.3|846.9|846.3|846.7|846.1|0
1645581480000|2022-02-23 01:58:00|847.1|846.1|846.9|846.3|847.1|846.3|846.9|846.1|0
1645581500000|2022-02-23 01:58:20|847|846.4|846.9|846.3|847|846.4|846.9|846.3|0
1645581510000|2022-02-23 01:58:30|847.1|846.1|846.6|846|847.1|846.1|846.6|846|0
1645581520000|2022-02-23 01:58:40|846.9|846.3|846.7|846.1|846.9|846.3|846.7|846.1|11
1645581530000|2022-02-23 01:58:50|846.6|846|846.6|846|846.7|846.1|846.6|846|0
1645581570000|2022-02-23 01:59:30|846.7|846.1|846.7|846.1|846.7|846.1|846.7|846.1|0
1645581580000|2022-02-23 01:59:40|846.6|846|846.6|846|846.6|846|846.6|846|0
1645581590000|2022-02-23 01:59:50|||||||||1
1645581600000|2022-02-23 02:00:00|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645581650000|2022-02-23 02:00:50|846.2|845.6|846.2|845.6|846.2|845.6|846.2|845.6|2
1645581660000|2022-02-23 02:01:00|||||||||1
1645581670000|2022-02-23 02:01:10|846.3|845.7|846.2|845.6|846.3|845.7|846.2|845.6|0
1645581680000|2022-02-23 02:01:20|846.4|845.8|846.2|845.6|846.4|845.8|846.2|845.6|0
1645581690000|2022-02-23 02:01:30|846.1|845.5|846.1|845.5|846.1|845.5|846.1|845.5|2
1645581700000|2022-02-23 02:01:40|846.2|845.6|846|845.4|846.2|845.6|846|845.4|1
1645581740000|2022-02-23 02:02:20|846.1|845.5|846.2|845.6|846.2|845.6|846.1|845.5|1
1645581750000|2022-02-23 02:02:30|846.4|845.8|846.5|845.9|846.5|845.9|846.4|845.8|0
1645581780000|2022-02-23 02:03:00|846.8|845.8|846.8|845.8|846.8|845.8|846.8|845.8|0
1645581790000|2022-02-23 02:03:10|846.7|846.1|846.8|845.8|846.8|846.1|846.7|845.8|0
1645581810000|2022-02-23 02:03:30|846.7|846.1|846.5|845.9|846.9|846.1|846.5|845.8|0
1645581840000|2022-02-23 02:04:00|846.6|846|846.6|846|846.6|846|846.6|846|0
1645581850000|2022-02-23 02:04:10|846.7|846.1|846.7|846.1|846.7|846.1|846.7|846.1|0
1645581860000|2022-02-23 02:04:20|847.1|846.2|846.7|846.1|847.1|846.3|846.7|846.1|1
1645581870000|2022-02-23 02:04:30|846.9|845.9|847|846.4|847.2|846.4|846.9|845.9|0
1645581890000|2022-02-23 02:04:50|847.1|846.5|847.4|846.8|847.4|846.8|847.1|846.5|0
1645581910000|2022-02-23 02:05:10|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|1
1645581930000|2022-02-23 02:05:30|847.4|846.8|847.5|846.9|847.5|846.9|847.4|846.8|0
1645581940000|2022-02-23 02:05:40|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645581960000|2022-02-23 02:06:00|847.2|846.6|847.6|846.6|847.6|846.6|847.2|846.4|0
1645581970000|2022-02-23 02:06:10|847.4|846.8|847.6|846.6|847.6|846.8|847.4|846.6|0
1645581980000|2022-02-23 02:06:20|847.4|846.8|847.2|846.6|847.4|846.8|847.2|846.6|0
1645581990000|2022-02-23 02:06:30|847.6|846.9|847.5|846.9|847.6|846.9|847.5|846.9|1
1645582000000|2022-02-23 02:06:40|847.6|847|847.7|847.1|847.8|847.1|847.6|846.8|0
1645582010000|2022-02-23 02:06:50|847.9|846.9|847.9|846.9|847.9|847.1|847.7|846.8|0
1645582020000|2022-02-23 02:07:00|848.1|847.1|847.7|847.1|848.1|847.1|847.7|847.1|0
1645582070000|2022-02-23 02:07:50|847.6|847|847.6|847|847.6|847|847.6|847|0
1645582100000|2022-02-23 02:08:20|||||||||1
1645582110000|2022-02-23 02:08:30|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|1
1645582120000|2022-02-23 02:08:40|847.6|847|847.6|847|847.7|847.1|847.6|847|0
1645582140000|2022-02-23 02:09:00|||||||||1
1645582150000|2022-02-23 02:09:10|847.7|847.1|847.7|847.1|847.7|847.1|847.7|847.1|0
1645582160000|2022-02-23 02:09:20|848|847.4|848|847.4|848|847.4|847.9|847.3|0
1645582170000|2022-02-23 02:09:30|848.3|847.3|848.2|847.6|848.3|847.6|848.2|847.3|0
1645582180000|2022-02-23 02:09:40|848.4|847.8|848.4|847.8|848.5|847.9|848.4|847.8|0
1645582200000|2022-02-23 02:10:00|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|0
1645582210000|2022-02-23 02:10:10|848.4|847.8|848.2|847.6|848.4|847.8|848.2|847.6|0
1645582220000|2022-02-23 02:10:20|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|0
1645582230000|2022-02-23 02:10:30|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|0
1645582240000|2022-02-23 02:10:40|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|0
1645582250000|2022-02-23 02:10:50|848.2|847.6|848.4|847.8|848.5|847.9|848.2|847.6|4
1645582300000|2022-02-23 02:11:40|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|0
1645582310000|2022-02-23 02:11:50|848.6|848|848.6|848|848.7|848.1|848.6|848|0
1645582320000|2022-02-23 02:12:00|848.7|848.1|848.9|848.3|848.9|848.3|848.7|848.1|4
1645582330000|2022-02-23 02:12:10|849.1|848.1|848.7|848.1|849.1|848.1|848.7|848.1|1
1645582380000|2022-02-23 02:13:00|848.9|848.3|848.5|847.9|848.9|848.3|848.5|847.9|1
1645582430000|2022-02-23 02:13:50|848.6|848|848.6|848|848.6|848|848.6|848|0
1645582440000|2022-02-23 02:14:00|848.5|847.9|848.6|848|848.6|848|848.5|847.9|0
1645582460000|2022-02-23 02:14:20|848.5|847.9|848.2|847.6|848.5|847.9|848.2|847.6|0
1645582470000|2022-02-23 02:14:30|848.4|847.8|848.5|847.9|848.5|847.9|848.4|847.8|0
1645582510000|2022-02-23 02:15:10|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|1
1645582540000|2022-02-23 02:15:40|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|0
1645582550000|2022-02-23 02:15:50|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|1
1645582560000|2022-02-23 02:16:00|848.4|847.8|848.5|847.9|848.5|847.9|848.4|847.8|0
1645582570000|2022-02-23 02:16:10|848.4|847.8|848.5|847.9|848.5|847.9|848.4|847.8|0
1645582580000|2022-02-23 02:16:20|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|0
1645582590000|2022-02-23 02:16:30|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|0
1645582640000|2022-02-23 02:17:20|848.7|848.1|848.7|848.1|848.7|848.1|848.7|848.1|2
1645582680000|2022-02-23 02:18:00|848.8|847.8|848.8|847.8|848.8|847.8|848.8|847.8|0
1645582710000|2022-02-23 02:18:30|848.6|848|848.5|847.9|848.6|848|848.5|847.9|0
1645582720000|2022-02-23 02:18:40|848.6|848|848.8|847.8|848.8|848|848.6|847.8|0
1645582730000|2022-02-23 02:18:50|848.6|848|848.7|848.1|848.7|848.1|848.6|848|0
1645582740000|2022-02-23 02:19:00|||||||||1
1645582780000|2022-02-23 02:19:40|848.8|848.2|848.8|848.2|848.8|848.2|848.8|848.2|0
1645582800000|2022-02-23 02:20:00|849|848.4|849|848.4|849|848.4|849|848.4|0
1645582870000|2022-02-23 02:21:10|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645582880000|2022-02-23 02:21:20|849.3|848.7|849.5|848.9|849.6|849|849.3|848.7|0
1645582890000|2022-02-23 02:21:30|849.4|848.8|849.5|848.9|849.5|848.9|849.4|848.8|3
1645582900000|2022-02-23 02:21:40|849.4|848.8|849.5|848.9|849.6|849|849.4|848.8|5
1645582920000|2022-02-23 02:22:00|849.4|848.8|849.1|848.5|849.4|848.8|849.1|848.5|2
1645582950000|2022-02-23 02:22:30|849.2|848.6|849.5|848.9|849.5|848.9|849.2|848.6|2
1645582960000|2022-02-23 02:22:40|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1645582970000|2022-02-23 02:22:50|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645582980000|2022-02-23 02:23:00|849.6|849|849.5|848.9|849.6|849|849.5|848.9|1
1645583010000|2022-02-23 02:23:30|849.4|848.8|849.3|848.7|849.4|848.8|849.3|848.7|3
1645583020000|2022-02-23 02:23:40|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|1
1645583030000|2022-02-23 02:23:50|849.3|848.7|849.5|848.9|849.5|848.9|849.3|848.7|4
1645583040000|2022-02-23 02:24:00|849.6|849|849.4|848.8|849.6|849|849.4|848.8|0
1645583050000|2022-02-23 02:24:10|849.3|848.7|848.9|848.3|849.3|848.7|848.9|848.3|11
1645583080000|2022-02-23 02:24:40|848.6|848|848.6|848|848.8|848|848.6|847.8|1
1645583100000|2022-02-23 02:25:00|849.1|848.1|849.1|848.5|849.1|848.5|849|848.1|0
1645583110000|2022-02-23 02:25:10|849|848.4|849.3|848.3|849.3|848.5|849|848.3|1
1645583130000|2022-02-23 02:25:30|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645583160000|2022-02-23 02:26:00|849.3|848.7|849.4|848.8|849.4|848.8|849.3|848.7|0
1645583190000|2022-02-23 02:26:30|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645583210000|2022-02-23 02:26:50|849.8|848.8|849.5|848.9|849.8|848.9|849.5|848.8|2
1645583220000|2022-02-23 02:27:00|849.7|848.7|849.9|849.3|849.9|849.3|849.6|848.7|0
1645583230000|2022-02-23 02:27:10|850|849.4|849.9|849.3|850.1|849.5|849.9|849.3|1
1645583250000|2022-02-23 02:27:30|850|849.4|849.9|849.3|850|849.4|849.9|849.3|0
1645583270000|2022-02-23 02:27:50|849.6|849|849.7|849.1|849.8|849.1|849.6|848.8|0
1645583280000|2022-02-23 02:28:00|849.9|848.9|849.6|849|849.9|849|849.5|848.8|0
1645583350000|2022-02-23 02:29:10|849.7|849.1|849.6|849|849.7|849.1|849.6|849|0
1645583360000|2022-02-23 02:29:20|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|1
1645583400000|2022-02-23 02:30:00|849|848.4|849|848.4|849|848.4|849|848.4|1
1645583420000|2022-02-23 02:30:20|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|0
1645583430000|2022-02-23 02:30:30|849.2|848.6|849.6|848.6|849.6|848.6|849.2|848.6|1
1645583470000|2022-02-23 02:31:10|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645583490000|2022-02-23 02:31:30|849.4|848.8|849.4|848.8|849.4|848.8|849.2|848.6|1
1645583520000|2022-02-23 02:32:00|849.5|848.9|849.4|848.8|849.5|848.9|849.4|848.8|0
1645583550000|2022-02-23 02:32:30|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645583570000|2022-02-23 02:32:50|849.6|849|849.6|849|849.6|849|849.6|849|2
1645583580000|2022-02-23 02:33:00|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|1
1645583610000|2022-02-23 02:33:30|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|1
1645583620000|2022-02-23 02:33:40|849.2|848.6|849.4|848.8|849.4|848.8|849.2|848.6|0
1645583630000|2022-02-23 02:33:50|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645583680000|2022-02-23 02:34:40|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|1
1645583700000|2022-02-23 02:35:00|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645583710000|2022-02-23 02:35:10|849.4|848.8|849.5|848.9|849.5|848.9|849.4|848.8|2
1645583730000|2022-02-23 02:35:30|||||||||1
1645583830000|2022-02-23 02:37:10|849.4|848.8|849.5|848.9|849.5|848.9|849.2|848.6|13
1645583870000|2022-02-23 02:37:50|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1645583880000|2022-02-23 02:38:00|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|2
1645583890000|2022-02-23 02:38:10|849|848.4|849|848.4|849|848.4|849|848.4|0
1645583910000|2022-02-23 02:38:30|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|3
1645583930000|2022-02-23 02:38:50|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|7
1645583940000|2022-02-23 02:39:00|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|0
1645583970000|2022-02-23 02:39:30|||||||||1
1645583990000|2022-02-23 02:39:50|849|848.4|849|848.4|849|848.4|849|848.4|0
1645584000000|2022-02-23 02:40:00|848.9|848.3|848.7|848.1|848.9|848.3|848.7|848.1|0
1645584030000|2022-02-23 02:40:30|848.9|848.3|848.7|848.1|848.9|848.3|848.7|848.1|0
1645584040000|2022-02-23 02:40:40|848.9|848.3|849|848.4|849|848.4|848.9|848.3|0
1645584070000|2022-02-23 02:41:10|849.1|848.1|849|848.4|849.1|848.4|849|848.1|0
1645584090000|2022-02-23 02:41:30|848.5|847.9|848.6|848|848.6|848|848.5|847.9|7
1645584100000|2022-02-23 02:41:40|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|0
1645584120000|2022-02-23 02:42:00|848.6|848|848.6|848|848.6|848|848.6|848|0
1645584160000|2022-02-23 02:42:40|848.7|848.1|849.1|848.1|849.1|848.3|848.7|848.1|2
1645584170000|2022-02-23 02:42:50|848.9|848.3|848.9|848.3|848.9|848.3|848.9|848.3|0
1645584180000|2022-02-23 02:43:00|849.1|848.1|849|848.4|849.1|848.4|848.9|848.1|0
1645584200000|2022-02-23 02:43:20|849.2|848.2|849|848.4|849.2|848.4|848.9|848.2|0
1645584210000|2022-02-23 02:43:30|848.9|848.3|848.9|848.3|848.9|848.3|848.9|848.3|1
1645584230000|2022-02-23 02:43:50|849|848.4|849|848.4|849|848.4|849|848.4|0
1645584240000|2022-02-23 02:44:00|||||||||1
1645584270000|2022-02-23 02:44:30|849.1|848.5|849.1|848.5|849.1|848.5|849|848.4|0
1645584340000|2022-02-23 02:45:40|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645584430000|2022-02-23 02:47:10|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|2
1645584450000|2022-02-23 02:47:30|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645584460000|2022-02-23 02:47:40|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1645584470000|2022-02-23 02:47:50|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645584480000|2022-02-23 02:48:00|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|0
1645584560000|2022-02-23 02:49:20|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645584580000|2022-02-23 02:49:40|849.4|848.8|849.2|848.6|849.4|848.8|849.1|848.4|6
1645584590000|2022-02-23 02:49:50|849.4|848.4|849.1|848.5|849.4|848.6|849.1|848.4|0
1645584600000|2022-02-23 02:50:00|849|848.4|849.1|848.5|849.1|848.5|849|848.4|0
1645584620000|2022-02-23 02:50:20|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645584630000|2022-02-23 02:50:30|849.4|848.4|849.1|848.5|849.4|848.5|849.1|848.3|0
1645584640000|2022-02-23 02:50:40|||||||||2
1645584720000|2022-02-23 02:52:00|||||||||1
1645584790000|2022-02-23 02:53:10|849|848.4|849.1|848.5|849.1|848.5|849|848.4|0
1645584800000|2022-02-23 02:53:20|849.2|848.6|849.1|848.5|849.2|848.6|849.1|848.5|0
1645584820000|2022-02-23 02:53:40|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645584830000|2022-02-23 02:53:50|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|1
1645584880000|2022-02-23 02:54:40|||||||||6
1645584920000|2022-02-23 02:55:20|849.3|848.7|849.1|848.5|849.3|848.7|849.1|848.5|0
1645584930000|2022-02-23 02:55:30|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|0
1645584950000|2022-02-23 02:55:50|||||||||1
1645585120000|2022-02-23 02:58:40|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|0
1645585130000|2022-02-23 02:58:50|849|848.4|849|848.4|849|848.4|849|848.4|0
1645585140000|2022-02-23 02:59:00|848.7|848.1|848.7|848.1|848.7|848.1|848.7|848.1|1
1645585150000|2022-02-23 02:59:10|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|2
1645585200000|2022-02-23 03:00:00|848.3|847.7|848|847.4|848.3|847.7|848|847.4|0
1645585220000|2022-02-23 03:00:20|||||||||1
1645585250000|2022-02-23 03:00:50|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|0
1645585260000|2022-02-23 03:01:00|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|6
1645585270000|2022-02-23 03:01:10|847.6|847|847.6|847|847.6|847|847.6|847|0
1645585280000|2022-02-23 03:01:20|847.7|847.1|847.8|847.2|847.8|847.2|847.6|847|1
1645585290000|2022-02-23 03:01:30|847.6|847|847.5|846.9|847.6|847|847.5|846.9|0
1645585300000|2022-02-23 03:01:40|847.6|847|847.6|847|847.6|847|847.6|847|0
1645585320000|2022-02-23 03:02:00|847.5|846.9|847.6|847|847.6|847|847.5|846.9|1
1645585330000|2022-02-23 03:02:10|847.8|847.2|847.6|847|847.8|847.2|847.6|846.8|0
1645585340000|2022-02-23 03:02:20|847.8|846.8|847.5|846.9|847.8|847|847.5|846.8|0
1645585380000|2022-02-23 03:03:00|847.6|847|847.6|847|847.6|847|847.6|847|0
1645585390000|2022-02-23 03:03:10|847.4|846.6|847.3|846.7|847.4|846.8|847.3|846.6|2
1645585410000|2022-02-23 03:03:30|847|846.4|847.1|846.5|847.1|846.5|847|846.4|0
1645585420000|2022-02-23 03:03:40|847|846.4|847.3|846.7|847.3|846.7|847|846.4|0
1645585430000|2022-02-23 03:03:50|847.5|846.9|847.8|846.8|847.8|846.9|847.4|846.8|0
1645585460000|2022-02-23 03:04:20|848.1|847.1|848.1|847.1|848.1|847.1|848.1|847.1|0
1645585470000|2022-02-23 03:04:30|848.2|847.2|847.5|846.9|848.2|847.3|847.5|846.9|1
1645585480000|2022-02-23 03:04:40|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|2
1645585510000|2022-02-23 03:05:10|848|847.4|848.1|847.1|848.1|847.4|848|847.1|0
1645585520000|2022-02-23 03:05:20|847.9|847.3|848|847.4|848|847.4|847.9|847.3|0
1645585570000|2022-02-23 03:06:10|848.2|847.2|848.2|847.6|848.3|847.6|848.1|847.2|1
1645585600000|2022-02-23 03:06:40|848.3|847.7|848.1|847.5|848.4|847.8|848.1|847.5|1
1645585620000|2022-02-23 03:07:00|848|847.4|848.1|847.5|848.1|847.5|848|847.4|0
1645585650000|2022-02-23 03:07:30|848|847.4|848|847.4|848|847.4|848|847.4|0
1645585680000|2022-02-23 03:08:00|848.1|847.5|848.1|847.5|848.1|847.5|848.1|847.5|2
1645585690000|2022-02-23 03:08:10|848|847.4|848|847.4|848|847.4|848|847.4|0
1645585740000|2022-02-23 03:09:00|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|1
1645585760000|2022-02-23 03:09:20|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|0
1645585770000|2022-02-23 03:09:30|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|0
1645585800000|2022-02-23 03:10:00|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|0
1645585810000|2022-02-23 03:10:10|847.6|847|847.6|847|847.6|847|847.5|846.9|1
1645585820000|2022-02-23 03:10:20|847.8|846.8|847.8|846.8|847.8|846.8|847.8|846.8|0
1645585840000|2022-02-23 03:10:40|847.6|847|847.8|846.8|847.8|847.2|847.6|846.8|0
1645585860000|2022-02-23 03:11:00|847.7|847.1|847.8|847.2|847.8|847.2|847.7|847.1|0
1645585880000|2022-02-23 03:11:20|847.6|847|847.6|847|847.6|847|847.6|847|0
1645585920000|2022-02-23 03:12:00|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|0
1645585930000|2022-02-23 03:12:10|||||||||10
1645586000000|2022-02-23 03:13:20|847.6|847|847.6|847|847.6|847|847.6|847|0
1645586030000|2022-02-23 03:13:50|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|1
1645586040000|2022-02-23 03:14:00|848.1|847.1|848.1|847.1|848.1|847.1|848.1|847.1|0
1645586050000|2022-02-23 03:14:10|||||||||1
1645586060000|2022-02-23 03:14:20|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|0
1645586070000|2022-02-23 03:14:30|848.1|847.1|848.1|847.1|848.1|847.2|847.8|847.1|0
1645586090000|2022-02-23 03:14:50|847.9|847.3|848|847.4|848|847.4|847.9|847.3|0
1645586100000|2022-02-23 03:15:00|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|0
1645586150000|2022-02-23 03:15:50|847.8|847.2|847.9|847.3|847.9|847.3|847.8|847.2|0
1645586160000|2022-02-23 03:16:00|848|847.4|848|847.4|848|847.4|848|847.4|0
1645586230000|2022-02-23 03:17:10|848.3|847.7|848.8|847.8|848.8|847.8|848.3|847.7|1
1645586250000|2022-02-23 03:17:30|848.5|847.9|848.6|848|848.6|848|848.5|847.9|0
1645586270000|2022-02-23 03:17:50|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|0
1645586290000|2022-02-23 03:18:10|848.5|847.9|848.6|848|848.6|848|848.5|847.9|0
1645586300000|2022-02-23 03:18:20|848.8|847.8|848.6|847.6|848.8|847.8|848.6|847.6|0
1645586350000|2022-02-23 03:19:10|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|0
1645586360000|2022-02-23 03:19:20|848.6|847.6|848.4|847.8|848.6|847.8|848.4|847.6|0
1645586370000|2022-02-23 03:19:30|848.6|847.6|848.6|847.6|848.6|847.6|848.6|847.6|0
1645586420000|2022-02-23 03:20:20|848.3|847.7|848.3|847.7|848.3|847.7|848.3|847.7|0
1645586430000|2022-02-23 03:20:30|848.6|847.6|848.6|847.6|848.6|847.6|848.6|847.6|0
1645586440000|2022-02-23 03:20:40|848.3|847.7|848.3|847.7|848.3|847.7|848.3|847.7|0
1645586450000|2022-02-23 03:20:50|848.5|847.5|848.6|847.6|848.6|847.6|848.5|847.5|0
1645586500000|2022-02-23 03:21:40|848.4|847.8|848.5|847.9|848.5|847.9|848.4|847.8|0
1645586550000|2022-02-23 03:22:30|848.6|847.6|848.4|847.8|848.6|847.8|848.4|847.6|0
1645586560000|2022-02-23 03:22:40|848.5|847.5|848.5|847.9|848.7|847.9|848.4|847.5|0
1645586590000|2022-02-23 03:23:10|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|1
1645586650000|2022-02-23 03:24:10|848.3|847.7|848.3|847.7|848.3|847.7|848.3|847.7|0
1645586660000|2022-02-23 03:24:20|848.4|847.8|848.6|847.6|848.6|847.8|848.4|847.6|3
1645586670000|2022-02-23 03:24:30|848.4|847.8|848.6|847.6|848.6|847.8|848.4|847.6|0
1645586690000|2022-02-23 03:24:50|848.3|847.7|848.3|847.7|848.3|847.7|848.3|847.7|0
1645586700000|2022-02-23 03:25:00|||||||||8
1645586750000|2022-02-23 03:25:50|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|0
1645586760000|2022-02-23 03:26:00|||||||||1
1645586770000|2022-02-23 03:26:10|848.1|847.5|848.1|847.5|848.1|847.5|848.1|847.5|0
1645586780000|2022-02-23 03:26:20|847.9|847.3|848.1|847.5|848.1|847.5|847.9|847.3|0
1645586790000|2022-02-23 03:26:30|848|847.4|848|847.4|848|847.4|848|847.4|0
1645586810000|2022-02-23 03:26:50|848.1|847.5|848.1|847.5|848.1|847.5|848.1|847.5|0
1645586830000|2022-02-23 03:27:10|848|847.4|848|847.4|848|847.4|848|847.4|0
1645586840000|2022-02-23 03:27:20|||||||||5
1645586860000|2022-02-23 03:27:40|848.1|847.5|848.6|847.6|848.6|847.6|848.1|847.5|1
1645586900000|2022-02-23 03:28:20|848.4|847.8|848.3|847.7|848.6|847.8|848.3|847.6|0
1645586940000|2022-02-23 03:29:00|848.5|847.5|848.4|847.8|848.6|847.8|848.4|847.5|0
1645586950000|2022-02-23 03:29:10|848.3|847.7|848.3|847.7|848.3|847.7|848.3|847.7|0
1645586980000|2022-02-23 03:29:40|848.5|847.5|848.3|847.7|848.6|847.7|848.3|847.5|0
1645586990000|2022-02-23 03:29:50|848.5|847.5|848.6|847.6|848.6|847.9|848.5|847.5|0
1645587000000|2022-02-23 03:30:00|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|0
1645587010000|2022-02-23 03:30:10|848.6|847.6|848.4|847.8|848.6|847.8|848.4|847.6|0
1645587020000|2022-02-23 03:30:20|848.6|847.6|848.4|847.8|848.6|847.8|848.4|847.6|0
1645587030000|2022-02-23 03:30:30|848.3|847.7|848.6|847.6|848.6|847.7|848.3|847.6|0
1645587070000|2022-02-23 03:31:10|848.4|847.8|848.3|847.7|848.4|847.8|848.3|847.7|0
1645587080000|2022-02-23 03:31:20|848.1|847.5|848.1|847.5|848.1|847.5|848.1|847.5|0
1645587130000|2022-02-23 03:32:10|848|847.4|848|847.4|848|847.4|848|847.4|0
1645587170000|2022-02-23 03:32:50|847.8|847.2|847.9|847.3|848.1|847.3|847.8|847.1|0
1645587180000|2022-02-23 03:33:00|848.1|847.1|848.1|847.1|848.1|847.1|848.1|847.1|0
1645587200000|2022-02-23 03:33:20|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|0
1645587270000|2022-02-23 03:34:30|848.3||848.3||848.3||848.3||0
1645587280000|2022-02-23 03:34:40|848.1|847.5|848|847.4|848.1|847.5|848|847.4|0
1645587290000|2022-02-23 03:34:50|848.1|847.5|848.1|847.5|848.1|847.5|848.1|847.5|0
1645587340000|2022-02-23 03:35:40|848.3|847.7|848.4|847.8|848.4|847.8|848.3|847.7|0
1645587370000|2022-02-23 03:36:10|848.3|847.7|848.3|847.7|848.3|847.7|848.3|847.7|0
1645587380000|2022-02-23 03:36:20|848|847.4|848|847.4|848|847.4|848|847.4|0
1645587400000|2022-02-23 03:36:40|||||||||1
1645587460000|2022-02-23 03:37:40|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|5
1645587480000|2022-02-23 03:38:00|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|0
1645587500000|2022-02-23 03:38:20|847.9|847.3|846.9|846.3|847.9|847.3|846.9|846.1|5
1645587510000|2022-02-23 03:38:30|847|846.4|847|846.4|847|846.4|847|846.4|0
1645587530000|2022-02-23 03:38:50|846.9|846.3|847|846.4|847|846.4|846.9|846.3|1
1645587560000|2022-02-23 03:39:20|847.1|846.5|847|846.4|847.1|846.5|847|846.4|0
1645587600000|2022-02-23 03:40:00|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645587610000|2022-02-23 03:40:10|||||||||1
1645587630000|2022-02-23 03:40:30|847|846.4|847|846.4|847|846.4|847|846.4|0
1645587670000|2022-02-23 03:41:10|846.9|846.3|847.1|846.5|847.2|846.6|846.9|846.3|2
1645587820000|2022-02-23 03:43:40|847|846.4|847.3|846.7|847.3|846.7|847|846.4|0
1645587850000|2022-02-23 03:44:10|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645587860000|2022-02-23 03:44:20|847|846.4|847|846.4|847|846.4|847|846.4|0
1645587940000|2022-02-23 03:45:40|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645587950000|2022-02-23 03:45:50|847.3|846.3|847|846.4|847.3|846.5|847|846.3|0
1645587960000|2022-02-23 03:46:00|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645587980000|2022-02-23 03:46:20|847|846.4|846.9|846.3|847|846.4|846.9|846.3|0
1645588020000|2022-02-23 03:47:00|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645588030000|2022-02-23 03:47:10|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645588050000|2022-02-23 03:47:30|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645588060000|2022-02-23 03:47:40|846.6|846|846.8|846.2|846.8|846.2|846.6|845.8|0
1645588070000|2022-02-23 03:47:50||845.8||846.2||846.2||845.8|0
1645588120000|2022-02-23 03:48:40||845.8||845.8||845.8||845.8|0
1645588130000|2022-02-23 03:48:50|846.6|846|846.8|846.2|846.8|846.2|846.6|846|0
1645588140000|2022-02-23 03:49:00|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645588230000|2022-02-23 03:50:30|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645588280000|2022-02-23 03:51:20|846.9|846.3|846.8|846.2|846.9|846.3|846.8|846.2|0
1645588290000|2022-02-23 03:51:30|||||||||6
1645588310000|2022-02-23 03:51:50|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645588340000|2022-02-23 03:52:20|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645588360000|2022-02-23 03:52:40|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645588380000|2022-02-23 03:53:00|846.8|846.2|846.3|845.7|846.8|846.2|846.3|845.7|2
1645588390000|2022-02-23 03:53:10|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|1
1645588400000|2022-02-23 03:53:20|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645588410000|2022-02-23 03:53:30|846.6|846|846.6|846|846.6|846|846.6|846|0
1645588460000|2022-02-23 03:54:20|||||||||1
1645588480000|2022-02-23 03:54:40|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|1
1645588610000|2022-02-23 03:56:50|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645588670000|2022-02-23 03:57:50|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645588710000|2022-02-23 03:58:30|846.6|846|846.6|846|846.6|846|846.6|846|0
1645588780000|2022-02-23 03:59:40|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645588790000|2022-02-23 03:59:50|846.9|846.3|846.8|846.2|846.9|846.3|846.8|846.2|0
1645588800000|2022-02-23 04:00:00|||||||||2
1645588860000|2022-02-23 04:01:00|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645588900000|2022-02-23 04:01:40|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645588960000|2022-02-23 04:02:40|847|846.4|846.9|846.3|847|846.4|846.9|846.3|0
1645589000000|2022-02-23 04:03:20|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|1
1645589050000|2022-02-23 04:04:10|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|11
1645589090000|2022-02-23 04:04:50|847|846.4|847.1|846.5|847.1|846.5|847|846.4|0
1645589130000|2022-02-23 04:05:30|847|846.4|847|846.4|847|846.4|847|846.4|0
1645589180000|2022-02-23 04:06:20|||||||||2
1645589310000|2022-02-23 04:08:30|847.1|846.5|847.1|846.5|847.1|846.5|847|846.4|0
1645589320000|2022-02-23 04:08:40|847|846.4|846.6|846|847|846.4|846.6|846|4
1645589330000|2022-02-23 04:08:50|846.8|846.2|846.9|846.3|846.9|846.3|846.8|846.2|0
1645589400000|2022-02-23 04:10:00|||||||||5
1645589440000|2022-02-23 04:10:40|847|846.4|847|846.4|847|846.4|847|846.4|0
1645589540000|2022-02-23 04:12:20|846.5|845.9|846|845.4|846.5|845.9|846|845.4|5
1645589550000|2022-02-23 04:12:30|||||||||1
1645589590000|2022-02-23 04:13:10|845.8|845.2|845.8|845.2|845.8|845.2|845.8|845.2|0
1645589600000|2022-02-23 04:13:20|845.5|844.9|845.5|844.9|845.5|844.9|845.5|844.9|6
1645589610000|2022-02-23 04:13:30|||||||||1
1645589640000|2022-02-23 04:14:00|||||||||2
1645589670000|2022-02-23 04:14:30|||||||||3
1645589680000|2022-02-23 04:14:40|845|844.4|845|844.4|845|844.4|845|844.4|5
1645589710000|2022-02-23 04:15:10|||||||||2
1645589720000|2022-02-23 04:15:20|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645589740000|2022-02-23 04:15:40|845|844.4|845|844.4|845|844.4|845|844.4|0
1645589750000|2022-02-23 04:15:50|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|1
1645589800000|2022-02-23 04:16:40|845|844.4|845.3|844.7|845.3|844.7|845|844.4|1
1645589810000|2022-02-23 04:16:50|845.1|844.5|845.3|844.7|845.3|844.7|845.1|844.5|0
1645589840000|2022-02-23 04:17:20|||||||||1
1645589870000|2022-02-23 04:17:50|845.4|844.8|845.5|844.9|845.5|844.9|845.4|844.8|0
1645589880000|2022-02-23 04:18:00|845.6|845|845.6|845|845.6|845|845.6|845|1
1645589950000|2022-02-23 04:19:10|845.5|844.9|845.8|845.2|845.8|845.2|845.5|844.9|0
1645589960000|2022-02-23 04:19:20|845.5|844.9|845.4|844.8|845.5|844.9|845.4|844.8|1
1645589980000|2022-02-23 04:19:40|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|1
1645589990000|2022-02-23 04:19:50|||||||||1
1645590090000|2022-02-23 04:21:30|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645590100000|2022-02-23 04:21:40|845|844.4|845.3|844.3|845.3|844.5|845|844.3|1
1645590140000|2022-02-23 04:22:20||844.7||844.7||844.7||844.7|0
1645590150000|2022-02-23 04:22:30|845.1|844.5|845.1|844.5|845.1|844.5|845|844.4|0
1645590160000|2022-02-23 04:22:40|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645590180000|2022-02-23 04:23:00|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|1
1645590190000|2022-02-23 04:23:10|||||||||5
1645590200000|2022-02-23 04:23:20|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645590240000|2022-02-23 04:24:00|845.1|844.5|845|844.4|845.1|844.5|845|844.4|1
1645590250000|2022-02-23 04:24:10|845.1|844.5|845.3|844.3|845.3|844.5|845.1|844.3|0
1645590260000|2022-02-23 04:24:20|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645590310000|2022-02-23 04:25:10|845|844.4|845|844.4|845|844.4|845|844.4|0
1645590350000|2022-02-23 04:25:50|845.1|844.5|845|844.4|845.1|844.5|845|844.4|0
1645590360000|2022-02-23 04:26:00|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|0
1645590380000|2022-02-23 04:26:20|||||||||2
1645590390000|2022-02-23 04:26:30|845.1|844.1|845.1|844.1|845.1|844.1|845.1|844.1|1
1645590410000|2022-02-23 04:26:50|845|844.4|844.9|844.3|845|844.4|844.9|844.3|0
1645590420000|2022-02-23 04:27:00|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645590490000|2022-02-23 04:28:10|845.3|844.3|845.3|844.3|845.3|844.3|845.3|844.3|0
1645590520000|2022-02-23 04:28:40|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645590550000|2022-02-23 04:29:10|845.3|844.3|845.1|844.5|845.3|844.5|845.1|844.3|0
1645590560000|2022-02-23 04:29:20|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645590590000|2022-02-23 04:29:50|846|845.4|846.1|845.5|846.3|845.5|846|845.3|0
1645590600000|2022-02-23 04:30:00|846.3|845.7|846.3|845.7|846.3|845.7|846.1|845.3|0
1645590610000|2022-02-23 04:30:10|846.4|845.8|846.6|846|846.8|846.2|846.4|845.8|3
1645590620000|2022-02-23 04:30:20|846.8|846.2|846.6|846|846.8|846.2|846.6|846|1
1645590710000|2022-02-23 04:31:50|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645590720000|2022-02-23 04:32:00|||||||||1
1645590760000|2022-02-23 04:32:40|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|0
1645590900000|2022-02-23 04:35:00|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645590970000|2022-02-23 04:36:10|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|0
1645591170000|2022-02-23 04:39:30|846.3|845.7|846.3|845.7|846.3|845.7|846.3|845.7|0
1645591190000|2022-02-23 04:39:50|846.1|845.5|846.1|845.5|846.1|845.5|846.1|845.5|0
1645591220000|2022-02-23 04:40:20|846.3|845.3|846.3|845.3|846.3|845.3|846.3|845.3|0
1645591230000|2022-02-23 04:40:30||845.7||845.7||845.7||845.7|0
1645591260000|2022-02-23 04:41:00||845.3||845.3||845.3||845.3|0
1645591310000|2022-02-23 04:41:50|846.1|845.5|846.1|845.5|846.1|845.5|846.1|845.5|0
1645591330000|2022-02-23 04:42:10|845.8|845.2|845.5|844.9|845.8|845.2|845.5|844.9|2
1645591370000|2022-02-23 04:42:50|845.6|844.6|845.6|844.6|845.6|844.6|845.6|844.6|0
1645591380000|2022-02-23 04:43:00|845.5|844.9|845.6|845|845.6|845|845.5|844.9|0
1645591390000|2022-02-23 04:43:10|845.8|845.2|845.8|845.2|845.8|845.2|845.6|845|0
1645591480000|2022-02-23 04:44:40|845.9|845.3|845.9|845.3|845.9|845.3|845.9|845.3|0
1645591530000|2022-02-23 04:45:30|845.8|845.2|845.8|845.2|845.8|845.2|845.8|845.2|0
1645591560000|2022-02-23 04:46:00|845.6|845|845.8|845.2|845.8|845.2|845.6|845|0
1645591570000|2022-02-23 04:46:10|845.9|845.3|845.9|845.3|845.9|845.3|845.9|845.3|0
1645591600000|2022-02-23 04:46:40|845.8|845.2|845.8|845.2|845.8|845.2|845.8|845.2|0
1645591620000|2022-02-23 04:47:00|845.6|845|845.8|845.2|845.8|845.2|845.6|845|0
1645591630000|2022-02-23 04:47:10|845.5|844.9|845.3|844.7|845.5|844.9|845.3|844.7|0
1645591640000|2022-02-23 04:47:20|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|0
1645591650000|2022-02-23 04:47:30|845.6|844.6|845.4|844.8|845.6|844.8|845.4|844.6|0
1645591670000|2022-02-23 04:47:50|845.6|844.6|845.6|844.6|845.6|844.6|845.6|844.6|0
1645591810000|2022-02-23 04:50:10|845.4|844.8|845.6|844.6|845.6|844.8|845.4|844.6|0
1645591840000|2022-02-23 04:50:40|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|255
1645591910000|2022-02-23 04:51:50|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645591920000|2022-02-23 04:52:00|845|844.4|845.3|844.7|845.3|844.7|845|844.4|0
1645591960000|2022-02-23 04:52:40|845.5|844.9|845.5|844.9|845.5|844.9|845.5|844.9|2
1645592010000|2022-02-23 04:53:30|||||||||1
1645592080000|2022-02-23 04:54:40|845.6|845|845.5|844.9|845.6|845|845.5|844.9|0
1645592100000|2022-02-23 04:55:00|845.6|845|845.6|845|845.6|845|845.6|845|0
1645592110000|2022-02-23 04:55:10|845.5|844.9|845.5|844.9|845.5|844.9|845.5|844.9|0
1645592140000|2022-02-23 04:55:40|845.6|845|845.6|845|845.6|845|845.6|845|0
1645592210000|2022-02-23 04:56:50|||||||||20
1645592280000|2022-02-23 04:58:00|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645592290000|2022-02-23 04:58:10|845.5|844.9|845.4|844.8|845.5|844.9|845.4|844.8|1
1645592310000|2022-02-23 04:58:30|||||||||1
1645592330000|2022-02-23 04:58:50|845.6|844.6|845.6|844.6|845.6|844.6|845.6|844.6|0
1645592380000|2022-02-23 04:59:40|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|0
1645592390000|2022-02-23 04:59:50|845.6|844.6|845.6|844.6|845.6|844.6|845.6|844.6|0
1645592430000|2022-02-23 05:00:30|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|0
1645592440000|2022-02-23 05:00:40|845.5|844.9|845.5|844.9|845.5|844.9|845.5|844.9|0
1645592450000|2022-02-23 05:00:50|845|844.4|845|844.4|845|844.4|845|844.4|2
1645592520000|2022-02-23 05:02:00|844.9|844.3|845.1|844.1|845.1|844.3|844.9|844|0
1645592530000|2022-02-23 05:02:10|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|0
1645592540000|2022-02-23 05:02:20|845|844.4|844.9|844.3|845.1|844.4|844.9|844.1|1
1645592550000|2022-02-23 05:02:30|845|844.4|845|844.4|845|844.4|845|844.4|0
1645592580000|2022-02-23 05:03:00|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|0
1645592700000|2022-02-23 05:05:00|845.1|844.1|844.9|844.3|845.1|844.3|844.9|844.1|0
1645592740000|2022-02-23 05:05:40|845|844.4|845|844.4|845|844.4|845|844.4|0
1645592930000|2022-02-23 05:08:50|845.3|844.7|845.3|844.3|845.3|844.7|845.1|844.3|1
1645592940000|2022-02-23 05:09:00|845.1|844.5|845.3|844.3|845.3|844.5|845.1|844.3|0
1645592980000|2022-02-23 05:09:40|845|844.4|845|844.4|845|844.4|845|844.4|0
1645593000000|2022-02-23 05:10:00|845.1|844.1|845|844.4|845.1|844.4|845|844.1|0
1645593060000|2022-02-23 05:11:00|844.9|844.3|845|844.4|845|844.4|844.9|844.3|0
1645593100000|2022-02-23 05:11:40|||||||||1
1645593110000|2022-02-23 05:11:50|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|0
1645593140000|2022-02-23 05:12:20|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|0
1645593150000|2022-02-23 05:12:30|844.9|844.3|845|844.4|845|844.4|844.9|844.3|0
1645593350000|2022-02-23 05:15:50|845.1|844.5|845|844.4|845.1|844.5|845|844.4|0
1645593520000|2022-02-23 05:18:40|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645593550000|2022-02-23 05:19:10|845|844.4|845|844.4|845|844.4|845|844.4|0
1645593560000|2022-02-23 05:19:20|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645593590000|2022-02-23 05:19:50|845|844.4|845|844.4|845|844.4|845|844.4|0
1645593640000|2022-02-23 05:20:40|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645593720000|2022-02-23 05:22:00|845|844.4|845.1|844.5|845.1|844.5|845|844.4|0
1645593740000|2022-02-23 05:22:20|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645593790000|2022-02-23 05:23:10|||||||||2
1645593800000|2022-02-23 05:23:20|845.5|844.5|845.3|844.3|845.5|844.5|845.3|844.3|0
1645593810000|2022-02-23 05:23:30||844.7||844.7||844.7||844.7|0
1645593880000|2022-02-23 05:24:40|845.4|844.8|845.4|844.8|845.5|844.9|845.4|844.8|0
1645593920000|2022-02-23 05:25:20|845.5|844.9|845.5|844.9|845.5|844.9|845.5|844.9|0
1645593930000|2022-02-23 05:25:30|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|0
1645593980000|2022-02-23 05:26:20|845.5|844.9|845.4|844.8|845.6|844.9|845.4|844.6|3
1645594000000|2022-02-23 05:26:40|845.6|844.6|845.4|844.8|845.6|844.8|845.4|844.6|0
1645594050000|2022-02-23 05:27:30|845.5|844.9|845.4|844.8|845.5|844.9|845.4|844.8|0
1645594090000|2022-02-23 05:28:10|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645594170000|2022-02-23 05:29:30|845.6|844.6|845.6|844.6|845.6|844.6|845.6|844.6|0
1645594200000|2022-02-23 05:30:00|845.4|844.8|845.6|844.6|845.6|844.8|845.4|844.6|0
1645594210000|2022-02-23 05:30:10|845.4|844.8|845.5|844.9|845.5|844.9|845.4|844.8|0
1645594220000|2022-02-23 05:30:20|845.6|845|846.4|845.8|846.4|845.8|845.6|845|0
1645594230000|2022-02-23 05:30:30|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645594260000|2022-02-23 05:31:00|846.6|846|846.6|846|846.6|846|846.6|846|0
1645594290000|2022-02-23 05:31:30|847.1|846.1|847.1|846.1|847.1|846.1|847.1|846.1|1
1645594300000|2022-02-23 05:31:40|847.2|846.2|846.8|846.2|847.2|846.2|846.6|845.8|0
1645594310000|2022-02-23 05:31:50|847.1|846.1|846.9|846.3|847.1|846.3|846.8|846.1|1
1645594320000|2022-02-23 05:32:00|847.1|846.1|847.1|846.1|847.1|846.1|847.1|846.1|0
1645594330000|2022-02-23 05:32:10|846.9|846.3|847.1|846.5|847.1|846.5|846.9|846.3|0
1645594340000|2022-02-23 05:32:20|847|846.4|847.1|846.1|847.1|846.5|847|846.1|0
1645594350000|2022-02-23 05:32:30|846.9|846.3|847.3|846.3|847.3|846.5|846.9|846.3|0
1645594360000|2022-02-23 05:32:40|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645594370000|2022-02-23 05:32:50|847.3|846.3|847.3|846.3|847.3|846.3|847.3|846.3|0
1645594390000|2022-02-23 05:33:10|||||||||6
1645594400000|2022-02-23 05:33:20|847.1|846.5|847.3|846.7|847.3|846.7|847.1|846.5|0
1645594410000|2022-02-23 05:33:30|847.1|846.5|847.4|846.8|847.4|846.8|847.1|846.3|0
1645594420000|2022-02-23 05:33:40|847.6|846.6|847.6|846.6|847.6|846.6|847.6|846.6|0
1645594440000|2022-02-23 05:34:00|847.4|846.8|847.1|846.5|847.6|846.8|847.1|846.5|0
1645594450000|2022-02-23 05:34:10|847|846.4|847|846.4|847|846.4|847|846.4|0
1645594460000|2022-02-23 05:34:20|847.1|846.5|847.3|846.7|847.3|846.7|847.1|846.3|0
1645594500000|2022-02-23 05:35:00|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645594540000|2022-02-23 05:35:40|847.3|846.7|847.1|846.5|847.3|846.7|847.1|846.3|0
1645594550000|2022-02-23 05:35:50|847.3|846.7|847.3|846.7|847.4|846.8|847.1|846.5|0
1645594570000|2022-02-23 05:36:10|847.1|846.5|847.3|846.7|847.3|846.7|847.1|846.5|0
1645594580000|2022-02-23 05:36:20|847.4|846.8|847.6|846.6|847.6|846.8|847.4|846.6|0
1645594600000|2022-02-23 05:36:40|847.4|846.8|847.5|846.9|847.5|846.9|847.4|846.8|0
1645594610000|2022-02-23 05:36:50|847.6|846.6|847.6|847|847.6|847|847.4|846.6|0
1645594630000|2022-02-23 05:37:10|847.8|847.2|847.8|846.8|847.8|847.2|847.6|846.8|0
1645594640000|2022-02-23 05:37:20|847.6|847|847.8|847.2|847.8|847.2|847.6|846.8|0
1645594650000|2022-02-23 05:37:30|847.6|847|847.8|846.8|847.8|847|847.6|846.8|0
1645594660000|2022-02-23 05:37:40|847.5|846.9|847.8|846.8|847.8|847.2|847.5|846.8|5
1645594670000|2022-02-23 05:37:50|847.9|847.2|847.9|847.3|847.9|847.3|847.9|847.2|3
1645594680000|2022-02-23 05:38:00|848|847.4|847.9|847.3|848|847.4|847.9|847.3|0
1645594690000|2022-02-23 05:38:10|||||||||4
1645594700000|2022-02-23 05:38:20|848|847.4|847.9|847.3|848|847.4|847.9|847.3|0
1645594730000|2022-02-23 05:38:50|847.8|847.2|847.9|847.3|847.9|847.3|847.8|847.2|2
1645594740000|2022-02-23 05:39:00|848|847|848|847|848|847|848|847|0
1645594750000|2022-02-23 05:39:10|848.1|847.1|848.1|847.1|848.1|847.1|848.1|847.1|0
1645594760000|2022-02-23 05:39:20|847.9|847.3|847.8|847.2|847.9|847.3|847.8|847.2|0
1645594810000|2022-02-23 05:40:10|848.1|847.1|848.1|847.1|848.1|847.1|848.1|847.1|0
1645594820000|2022-02-23 05:40:20|847.9|847.3|848.1|847.1|848.1|847.3|847.9|847.1|2
1645594830000|2022-02-23 05:40:30|||||||||2
1645594850000|2022-02-23 05:40:50|847.9|847.3|847.5|846.9|847.9|847.3|847.5|846.9|0
1645594860000|2022-02-23 05:41:00|847.4|846.8|847.5|846.9|847.5|846.9|847.4|846.8|0
1645594870000|2022-02-23 05:41:10|847.8|846.8|847.8|847.2|847.8|847.2|847.6|846.8|0
1645594880000|2022-02-23 05:41:20|848.1|847.1|848.1|847.1|848.1|847.1|848.1|847.1|0
1645594900000|2022-02-23 05:41:40|847.9|847.3|847.6|847|847.9|847.3|847.6|847|0
1645594920000|2022-02-23 05:42:00||846.6||846.6||846.6||846.6|0
1645594940000|2022-02-23 05:42:20|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645594980000|2022-02-23 05:43:00|847.8|846.9|847.4|846.8|847.8|846.9|847.4|846.8|1
1645595130000|2022-02-23 05:45:30|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|0
1645595170000|2022-02-23 05:46:10|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645595230000|2022-02-23 05:47:10|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|0
1645595290000|2022-02-23 05:48:10|847.4|846.8|847.4|846.8|847.6|846.8|847.4|846.6|0
1645595320000|2022-02-23 05:48:40|847.3|846.7|847.1|846.5|847.3|846.7|847.1|846.5|0
1645595380000|2022-02-23 05:49:40|847.3|846.7|847.4|846.8|847.6|846.8|847.3|846.6|0
1645595390000|2022-02-23 05:49:50|847.5|846.9|847.4|846.8|847.5|846.9|847.4|846.8|0
1645595440000|2022-02-23 05:50:40|847.5|846.9|847.4|846.8|847.5|846.9|847.4|846.8|0
1645595510000|2022-02-23 05:51:50|847.3|846.7|847.4|846.8|847.4|846.8|847.3|846.7|0
1645595560000|2022-02-23 05:52:40|847.6|847|847.6|847|847.6|847|847.6|847|0
1645595600000|2022-02-23 05:53:20|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|0
1645595610000|2022-02-23 05:53:30|847.8|847.2|847.6|847|847.8|847.2|847.6|847|0
1645595620000|2022-02-23 05:53:40|847.9|847.3|847.6|847|848.1|847.3|847.6|847|0
1645595660000|2022-02-23 05:54:20|847.8|847.2|847.6|847|847.8|847.2|847.6|847|0
1645595760000|2022-02-23 05:56:00|847.3|846.7|847.3|846.7|847.3|846.7|847.3|846.7|0
1645595770000|2022-02-23 05:56:10|847|846.4|847.6|846.6|847.6|846.8|847|846.4|5
1645595780000|2022-02-23 05:56:20|847.4|846.8|847.6|846.6|847.6|846.8|847.4|846.6|0
1645595790000|2022-02-23 05:56:30|847.4|846.8|847.6|846.6|847.6|846.8|847.4|846.6|1
1645595820000|2022-02-23 05:57:00|847.4|846.8|847.1|846.5|847.4|846.8|847.1|846.5|0
1645595890000|2022-02-23 05:58:10|847.6|846.6|847.6|846.6|847.6|846.6|847.6|846.6|0
1645595900000|2022-02-23 05:58:20|847.3|846.7|847.3|846.7|847.3|846.7|847.3|846.7|0
1645595960000|2022-02-23 05:59:20|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645595990000|2022-02-23 05:59:50|847.3|846.7|847.3|846.7|847.3|846.7|847.3|846.7|1
1645596000000|2022-02-23 06:00:00|847.6|846.6|847.1|846.5|847.6|846.8|847.1|846.5|0
1645596050000|2022-02-23 06:00:50|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|1
1645596060000|2022-02-23 06:01:00|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|1
1645596070000|2022-02-23 06:01:10|||||||||1
1645596100000|2022-02-23 06:01:40|847.1|846.1|847.1|846.1|847.1|846.1|847.1|846.1|0
1645596120000|2022-02-23 06:02:00|846.9|846.3|846.9|846.3|847.1|846.4|846.8|846.1|0
1645596130000|2022-02-23 06:02:10|847|846.4|847|846.4|847|846.4|847|846.4|0
1645596180000|2022-02-23 06:03:00|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645596200000|2022-02-23 06:03:20|847|846.4|847|846.4|847|846.4|847|846.4|0
1645596230000|2022-02-23 06:03:50|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|1
1645596240000|2022-02-23 06:04:00|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645596290000|2022-02-23 06:04:50|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645596310000|2022-02-23 06:05:10|846.5|845.9|846.5|845.9|846.6|846|846.5|845.9|5
1645596330000|2022-02-23 06:05:30|846.6|846|846.6|846|846.6|846|846.6|846|0
1645596340000|2022-02-23 06:05:40|846.5|845.9|846.5|845.9|846.5|845.9|846.3|845.7|0
1645596410000|2022-02-23 06:06:50|846.6|846|846.6|846|846.6|846|846.6|846|0
1645596430000|2022-02-23 06:07:10|846.5|845.9|846.6|846|846.6|846|846.5|845.9|0
1645596440000|2022-02-23 06:07:20|846.5|845.9|846.6|846|846.6|846|846.5|845.9|0
1645596480000|2022-02-23 06:08:00|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645596490000|2022-02-23 06:08:10|846.6|846|846.6|846|846.6|846|846.6|846|0
1645596540000|2022-02-23 06:09:00|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645596600000|2022-02-23 06:10:00|846.6|846|846.6|846|846.6|846|846.6|846|1
1645596610000|2022-02-23 06:10:10|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645596620000|2022-02-23 06:10:20|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|19
1645596630000|2022-02-23 06:10:30|846.3|845.7|846.3|845.7|846.3|845.7|846.3|845.7|0
1645596650000|2022-02-23 06:10:50|||||||||1
1645596660000|2022-02-23 06:11:00|846|845.4|846.1|845.5|846.3|845.5|846|845.3|0
1645596690000|2022-02-23 06:11:30|846.3|845.3|846.3|845.3|846.3|845.3|846.3|845.3|1
1645596720000|2022-02-23 06:12:00|846.1|845.5|846.1|845.5|846.3|845.5|846.1|845.3|0
1645596740000|2022-02-23 06:12:20|846.3|845.3|846.4|845.8|846.4|845.8|846.3|845.3|0
1645596760000|2022-02-23 06:12:40|846.6|845.6|846.4|845.8|846.6|845.8|846.4|845.6|0
1645596770000|2022-02-23 06:12:50|846.6|845.6|846.4|845.8|846.6|845.8|846.4|845.6|0
1645596780000|2022-02-23 06:13:00|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645596800000|2022-02-23 06:13:20|846.6|846|846.5|845.9|846.6|846|846.5|845.9|0
1645596820000|2022-02-23 06:13:40|846.6|846|846.5|845.9|846.6|846|846.5|845.9|11
1645596850000|2022-02-23 06:14:10|846.6|846|846.6|846|846.6|846|846.6|846|0
1645596870000|2022-02-23 06:14:30|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645596900000|2022-02-23 06:15:00|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|1
1645596970000|2022-02-23 06:16:10|846.5|845.9|846.8|846.2|846.8|846.2|846.5|845.9|1
1645596980000|2022-02-23 06:16:20|847|846.4|846.9|846.3|847|846.4|846.9|846.3|1
1645596990000|2022-02-23 06:16:30|847|846.4|846.9|846.3|847|846.4|846.9|846.3|0
1645597000000|2022-02-23 06:16:40|847|846.4|846.9|846.3|847|846.4|846.9|846.3|0
1645597020000|2022-02-23 06:17:00|846.8|846.2|846.6|846|846.8|846.2|846.6|846|0
1645597030000|2022-02-23 06:17:10|846.5|845.9|846.5|845.9|846.6|846|846.5|845.9|0
1645597060000|2022-02-23 06:17:40|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|0
1645597090000|2022-02-23 06:18:10|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645597120000|2022-02-23 06:18:40|846.6|846|846.6|846|846.6|846|846.6|846|0
1645597130000|2022-02-23 06:18:50|846.8|846.2|846.6|846|846.8|846.2|846.6|846|0
1645597200000|2022-02-23 06:20:00|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645597280000|2022-02-23 06:21:20|846.3|845.7|846.3|845.7|846.3|845.7|846.3|845.7|1
1645597290000|2022-02-23 06:21:30|846.1|845.5|846.1|845.5|846.1|845.5|846.1|845.5|1
1645597300000|2022-02-23 06:21:40|846.3|845.7|846.4|845.8|846.4|845.8|846.3|845.7|0
1645597310000|2022-02-23 06:21:50|846.3|845.7|846.3|845.7|846.3|845.7|846.3|845.7|0
1645597320000|2022-02-23 06:22:00|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|3
1645597340000|2022-02-23 06:22:20|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645597360000|2022-02-23 06:22:40|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|0
1645597380000|2022-02-23 06:23:00|846.3|845.7|846.3|845.7|846.3|845.7|846.3|845.7|0
1645597410000|2022-02-23 06:23:30|846|845.4|846|845.4|846|845.4|845.9|845.3|2
1645597450000|2022-02-23 06:24:10|845.8|845.2|845.8|845.2|845.8|845.2|845.8|845.2|1
1645597460000|2022-02-23 06:24:20|845.6|845|845.6|845|845.6|845|845.6|845|1
1645597470000|2022-02-23 06:24:30|845.8|845.2|845.8|845.2|845.8|845.2|845.8|845.2|0
1645597480000|2022-02-23 06:24:40|845.6|845|845.6|845|845.8|845.2|845.6|845|0
1645597490000|2022-02-23 06:24:50|845.8|845.2|845.8|845.2|845.8|845.2|845.8|845.2|0
1645597500000|2022-02-23 06:25:00|845.6|845|845.6|845|845.6|845|845.6|845|0
1645597520000|2022-02-23 06:25:20|||||||||1
1645597550000|2022-02-23 06:25:50|845.5|844.9|845.5|844.9|845.5|844.9|845.5|844.9|0
1645597560000|2022-02-23 06:26:00|845.6|845|845.5|844.9|845.8|845.2|845.5|844.9|0
1645597570000|2022-02-23 06:26:10|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|0
1645597600000|2022-02-23 06:26:40|845.5|844.9|845.4|844.8|845.5|844.9|845.4|844.8|0
1645597700000|2022-02-23 06:28:20|845.5|844.9|845.5|844.9|845.5|844.9|845.5|844.9|1
1645597770000|2022-02-23 06:29:30|||||||||2
1645597780000|2022-02-23 06:29:40|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|0
1645597810000|2022-02-23 06:30:10|845|844.4|845.1|844.5|845.1|844.5|845|844.4|1
1645597820000|2022-02-23 06:30:20|845.3|844.7|845.1|844.5|845.3|844.7|845.1|844.5|0
1645597830000|2022-02-23 06:30:30|845|844.4|845|844.4|845|844.4|845|844.4|0
1645597840000|2022-02-23 06:30:40|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|3
1645597860000|2022-02-23 06:31:00|844.5|843.9|844.6|844|844.6|844|844.5|843.9|8
1645597880000|2022-02-23 06:31:20|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|0
1645597900000|2022-02-23 06:31:40|844.6|844|844.6|844|844.8|844.2|844.6|844|1
1645597920000|2022-02-23 06:32:00|844.8|844.2|844.6|844|844.8|844.2|844.6|844|0
1645597950000|2022-02-23 06:32:30|844.4|843.8|844.8|844.2|844.8|844.2|844.4|843.8|6
1645597960000|2022-02-23 06:32:40|844.6|844|844.6|844|844.6|844|844.6|844|1
1645597970000|2022-02-23 06:32:50|844.5|843.9|844.5|843.9|844.5|843.9|844.5|843.9|0
1645598000000|2022-02-23 06:33:20|||||||||1
1645598160000|2022-02-23 06:36:00|844.4|843.8|844.4|843.8|844.5|843.9|844.4|843.8|0
1645598200000|2022-02-23 06:36:40|844.5|843.9|844.5|843.9|844.5|843.9|844.4|843.8|0
1645598210000|2022-02-23 06:36:50|844.4|843.8|844.4|843.8|844.5|843.9|844.4|843.8|0
1645598220000|2022-02-23 06:37:00|844.5|843.9|844.4|843.8|844.5|843.9|844.4|843.8|1
1645598280000|2022-02-23 06:38:00|844.5|843.9|844.5|843.9|844.5|843.9|844.5|843.9|0
1645598460000|2022-02-23 06:41:00|844.4|843.8|844.4|843.8|844.4|843.8|844.4|843.8|0
1645598470000|2022-02-23 06:41:10|844.3|843.7|844.3|843.7|844.3|843.7|844.3|843.7|0
1645598480000|2022-02-23 06:41:20|844|843.4|843.9|843.3|844|843.4|843.9|843.3|1
1645598490000|2022-02-23 06:41:30|844|843.4|844|843.4|844|843.4|844|843.4|1
1645598500000|2022-02-23 06:41:40|||||||||6
1645598540000|2022-02-23 06:42:20|844.3|843.7|844.1|843.5|844.3|843.7|844.1|843.5|12
1645598550000|2022-02-23 06:42:30|844.3|843.7|844|843.4|844.3|843.7|844|843.4|0
1645598560000|2022-02-23 06:42:40|844.3|843.7|844.3|843.7|844.3|843.7|844.3|843.7|0
1645598570000|2022-02-23 06:42:50|844.1|843.5|844.1|843.5|844.1|843.5|844.1|843.5|0
1645598580000|2022-02-23 06:43:00|844.3|843.7|844.3|843.7|844.3|843.7|844.1|843.5|0
1645598590000|2022-02-23 06:43:10|844.5|843.9|844.6|844|844.6|844|844.5|843.9|0
1645598610000|2022-02-23 06:43:30|844.8|844.2|844.8|844.2|844.8|844.2|844.6|844|0
1645598620000|2022-02-23 06:43:40|844.6|844|844.8|844.2|844.8|844.2|844.6|844|0
1645598630000|2022-02-23 06:43:50|844.6|844|844.5|843.9|844.6|844|844.5|843.9|0
1645598640000|2022-02-23 06:44:00|844.8|844.2|844.8|844.2|844.9|844.3|844.6|844|6
1645598690000|2022-02-23 06:44:50||843.8||843.8||843.8||843.8|0
1645598700000|2022-02-23 06:45:00|844.6|844|844.8|844.2|844.8|844.2|844.6|843.8|0
1645598740000|2022-02-23 06:45:40|844.6|844|844.6|844|844.6|844|844.6|844|0
1645598750000|2022-02-23 06:45:50|844.8|844.2|844.6|844|844.8|844.2|844.6|844|1
1645598760000|2022-02-23 06:46:00|844.5|843.9|844.5|843.9|844.5|843.9|844.5|843.9|0
1645598780000|2022-02-23 06:46:20|844.8|843.8|844.8|843.8|844.8|843.8|844.8|843.8|1
1645598790000|2022-02-23 06:46:30|844.6|844|844.5|843.9|844.6|844|844.5|843.9|0
1645598860000|2022-02-23 06:47:40|844.8|843.8|844.8|844.2|844.8|844.2|844.6|843.8|0
1645599000000|2022-02-23 06:50:00|844.9|844.3|844.8|844.2|844.9|844.3|844.8|844.2|0
1645599010000|2022-02-23 06:50:10|844.9|844.3|845|844.4|845|844.4|844.9|844.3|0
1645599020000|2022-02-23 06:50:20|845.1|844.5|845.3|844.7|845.3|844.7|845.1|844.5|0
1645599040000|2022-02-23 06:50:40|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|0
1645599050000|2022-02-23 06:50:50|845.3|844.7|845|844.4|845.3|844.7|845|844.4|2
1645599090000|2022-02-23 06:51:30|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645599120000|2022-02-23 06:52:00|845|844.4|845|844.4|845|844.4|845|844.4|0
1645599130000|2022-02-23 06:52:10|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|5
1645599160000|2022-02-23 06:52:40|845|844.4|845|844.4|845|844.4|845|844.4|0
1645599220000|2022-02-23 06:53:40|844.9|844.3|845|844.4|845|844.4|844.9|844.3|0
1645599240000|2022-02-23 06:54:00|845.1|844.5|845.1|844.5|845.1|844.5|845|844.4|0
1645599260000|2022-02-23 06:54:20|845|844.4|845|844.4|845|844.4|845|844.4|0
1645599270000|2022-02-23 06:54:30|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|0
1645599300000|2022-02-23 06:55:00|844.8|844.2|844.9|844.3|844.9|844.3|844.8|844.2|1
1645599320000|2022-02-23 06:55:20|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|0
1645599340000|2022-02-23 06:55:40|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|0
1645599360000|2022-02-23 06:56:00|845|844.4|845.1|844.1|845.1|844.4|845|844.1|0
1645599370000|2022-02-23 06:56:10|844.9|844.3|845|844.4|845.1|844.4|844.9|844.1|0
1645599380000|2022-02-23 06:56:20|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645599390000|2022-02-23 06:56:30|845|844.4|845.1|844.1|845.1|844.4|844.9|844.1|0
1645599400000|2022-02-23 06:56:40|844.9|844.3|845.1|844.1|845.1|844.3|844.9|844.1|1
1645599410000|2022-02-23 06:56:50|845|844.4|844.9|844.3|845.1|844.4|844.9|844.1|0
1645599420000|2022-02-23 06:57:00|845|844.4|844.8|844.2|845|844.4|844.8|844.2|5
1645599430000|2022-02-23 06:57:10|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|0
1645599440000|2022-02-23 06:57:20|844.6|844|844.6|844|844.6|844|844.6|844|13
1645599520000|2022-02-23 06:58:40|844.5|843.9|844.4|843.8|844.5|843.9|844.4|843.8|0
1645599540000|2022-02-23 06:59:00|844.3|843.7|844.3|843.7|844.3|843.7|844.3|843.7|0
1645599550000|2022-02-23 06:59:10|844.4|843.8|844.3|843.7|844.4|843.8|844.3|843.7|0
1645599560000|2022-02-23 06:59:20|844.4|843.8|844.3|843.7|844.6|843.8|844.3|843.6|0
1645599600000|2022-02-23 07:00:00|844.6|843.6|844.4|843.8|844.6|843.8|844.4|843.6|0
1645599610000|2022-02-23 07:00:10|844.5|843.9|844.8|844.2|844.8|844.2|844.5|843.9|15
1645599620000|2022-02-23 07:00:20|844.6|844|844.6|844|844.6|844|844.6|844|4
1645599630000|2022-02-23 07:00:30|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|0
1645599660000|2022-02-23 07:01:00|845.1|844.5|845.3|844.3|845.3|844.5|845|844.3|11
1645599670000|2022-02-23 07:01:10|845|844.4|845|844.4|845|844.4|845|844.4|0
1645599700000|2022-02-23 07:01:40|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645599730000|2022-02-23 07:02:10|845|844.4|844.8|844.2|845|844.4|844.8|844.2|0
1645599740000|2022-02-23 07:02:20|845|844.4|845|844.4|845|844.4|845|844.4|0
1645599760000|2022-02-23 07:02:40|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645599770000|2022-02-23 07:02:50|845.3|844.3|845.3|844.3|845.3|844.3|845.3|844.3|0
1645599780000|2022-02-23 07:03:00|845.5|844.5|845.3|844.7|845.5|844.7|845.3|844.5|0
1645599790000|2022-02-23 07:03:10|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645599800000|2022-02-23 07:03:20|845.3|844.3|845.3|844.3|845.3|844.3|845.3|844.3|0
1645599840000|2022-02-23 07:04:00|845.1|844.5|845.3|844.3|845.3|844.5|845.1|844.3|0
1645599860000|2022-02-23 07:04:20|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645599870000|2022-02-23 07:04:30|845.3|844.7|845.1|844.5|845.3|844.7|845.1|844.5|0
1645599890000|2022-02-23 07:04:50|845|844.4|845|844.4|845|844.4|844.9|844.3|0
1645599920000|2022-02-23 07:05:20|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645599930000|2022-02-23 07:05:30|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645599940000|2022-02-23 07:05:40|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645599990000|2022-02-23 07:06:30|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645600000000|2022-02-23 07:06:40|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|0
1645600010000|2022-02-23 07:06:50|845.6|844.6|845.6|844.6|845.6|844.6|845.6|844.6|0
1645600020000|2022-02-23 07:07:00|845.4|844.8|845.5|844.9|845.5|844.9|845.4|844.8|0
1645600030000|2022-02-23 07:07:10|845.3|844.7|845.1|844.5|845.3|844.7|845.1|844.5|0
1645600060000|2022-02-23 07:07:40|845.3|844.7|845.4|844.8|845.4|844.8|845.3|844.7|0
1645600070000|2022-02-23 07:07:50|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645600080000|2022-02-23 07:08:00|845.3|844.7|845.3|844.7|845.6|844.8|845.3|844.6|0
1645600100000|2022-02-23 07:08:20|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645600110000|2022-02-23 07:08:30|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645600160000|2022-02-23 07:09:20|845.1|844.5|845.1|844.5|845.1|844.5|845.1|844.5|0
1645600210000|2022-02-23 07:10:10|845.3|844.3|845|844.4|845.3|844.4|845|844.3|0
1645600290000|2022-02-23 07:11:30|845.3|844.7|845.1|844.5|845.3|844.7|845|844.4|0
1645600380000|2022-02-23 07:13:00|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|0
1645600390000|2022-02-23 07:13:10|845.4|844.8|845.4|844.8|845.4|844.8|845.4|844.8|0
1645600410000|2022-02-23 07:13:30|845.3|844.7|845.3|844.7|845.3|844.7|845.3|844.7|1
1645600430000|2022-02-23 07:13:50|845.1|844.5|845|844.4|845.1|844.5|845|844.4|0
1645600440000|2022-02-23 07:14:00|845.1|844.5|845|844.4|845.1|844.5|845|844.4|0
1645600450000|2022-02-23 07:14:10|844.9|844.3|844.9|844.3|845|844.4|844.9|844.3|0
1645600480000|2022-02-23 07:14:40|845|844.4|845|844.4|845|844.4|845|844.4|0
1645600490000|2022-02-23 07:14:50|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|0
1645600550000|2022-02-23 07:15:50|845|844.4|845|844.4|845|844.4|845|844.4|0
1645600680000|2022-02-23 07:18:00|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|0
1645600740000|2022-02-23 07:19:00|845|844.4|845|844.4|845|844.4|845|844.4|0
1645600800000|2022-02-23 07:20:00|845.1|844.1|844.9|844.3|845.1|844.3|844.9|844.1|0
1645600910000|2022-02-23 07:21:50|845|844.4|845|844.4|845|844.4|845|844.4|0
1645600980000|2022-02-23 07:23:00|844.9|844.3|844.9|844.3|844.9|844.3|844.8|844.2|1
1645601020000|2022-02-23 07:23:40|845|844.4|844.9|844.3|845|844.4|844.9|844.3|0
1645601030000|2022-02-23 07:23:50|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|0
1645601050000|2022-02-23 07:24:10|844.9|844.3|844.5|843.9|844.9|844.3|844.5|843.9|2
1645601150000|2022-02-23 07:25:50|844.8|844.2|844.8|843.8|844.8|844.2|844.6|843.8|0
1645601160000|2022-02-23 07:26:00|844.6|844|844.8|844.2|844.8|844.2|844.6|844|0
1645601210000|2022-02-23 07:26:50|844.6|844|844.6|844|844.6|844|844.6|844|0
1645601220000|2022-02-23 07:27:00|844.8|844.2|844.9|844.3|845.1|844.3|844.8|844.1|0
1645601230000|2022-02-23 07:27:10|845|844.4|845|844.4|845|844.4|845|844.4|0
1645601240000|2022-02-23 07:27:20|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|0
1645601250000|2022-02-23 07:27:30|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|0
1645601260000|2022-02-23 07:27:40|844.5|843.9|844.5|843.9|844.5|843.9|844.5|843.9|0
1645601300000|2022-02-23 07:28:20|||||||||9
1645601320000|2022-02-23 07:28:40|844.4|843.8|844.3|843.7|844.6|843.8|844.3|843.6|0
1645601330000|2022-02-23 07:28:50|843.8|843.2|843.9|843.3|843.9|843.3|843.8|843.2|0
1645601340000|2022-02-23 07:29:00|844|843.4|843.8|843.2|844|843.4|843.8|843.2|0
1645601380000|2022-02-23 07:29:40|843.5|842.9|843.3|842.7|843.5|842.9|843.3|842.7|18
1645601390000|2022-02-23 07:29:50|843.5|842.9|843.5|842.9|843.5|842.9|843.5|842.9|3
1645601400000|2022-02-23 07:30:00|843.6|843|843.8|843.2|843.8|843.2|843.6|843|0
1645601420000|2022-02-23 07:30:20|843.6|843|843.1|842.5|843.6|843|843|842.4|9
1645601430000|2022-02-23 07:30:30|||||||||4
1645601440000|2022-02-23 07:30:40|843.3|842.7|843.5|842.9|843.5|842.9|843.3|842.7|1
1645601450000|2022-02-23 07:30:50|843.6|843|843.6|843|843.6|843|843.5|842.9|1
1645601460000|2022-02-23 07:31:00|843.5|842.9|843.6|843|843.8|843.2|843.5|842.9|0
1645601470000|2022-02-23 07:31:10|843.5|842.9|843.4|842.8|843.5|842.9|843.4|842.8|0
1645601480000|2022-02-23 07:31:20|843.5|842.9|843.6|843|843.6|843|843.5|842.9|0
1645601490000|2022-02-23 07:31:30|843.8|843.2|843.6|843|843.8|843.2|843.5|842.9|0
1645601500000|2022-02-23 07:31:40|843.8|843.2|843.6|843|843.8|843.2|843.6|843|0
1645601520000|2022-02-23 07:32:00|843.9|843.3|843.9|843.3|843.9|843.3|843.9|843.3|1
1645601530000|2022-02-23 07:32:10|844|843.4|844|843.4|844|843.4|844|843.4|0
1645601550000|2022-02-23 07:32:30|843.6|843|843.5|842.9|843.6|843|843.5|842.9|2
1645601570000|2022-02-23 07:32:50|843.6|843|843.5|842.9|843.6|843|843.5|842.9|1
1645601580000|2022-02-23 07:33:00|843.6|843|843.6|843|843.6|843|843.6|843|0
1645601620000|2022-02-23 07:33:40|843.5|842.9|843.4|842.8|843.5|842.9|843.4|842.8|0
1645601630000|2022-02-23 07:33:50|843.5|842.9|843.4|842.8|843.5|842.9|843.4|842.8|0
1645601670000|2022-02-23 07:34:30|843.3|842.7|843.5|842.9|843.5|842.9|843.3|842.7|0
1645601720000|2022-02-23 07:35:20|843.6|843|843.8|843.2|843.8|843.2|843.6|843|0
1645601750000|2022-02-23 07:35:50|843.9|843.3|843.9|843.3|843.9|843.3|843.9|843.3|0
1645601780000|2022-02-23 07:36:20|844|843.4|844|843.4|844|843.4|844|843.4|0
1645601790000|2022-02-23 07:36:30|844.1|843.5|844.1|843.5|844.1|843.5|844.1|843.5|0
1645601810000|2022-02-23 07:36:50|844.3|843.7|844.3|843.7|844.3|843.7|844.3|843.7|0
1645601820000|2022-02-23 07:37:00|844.6|844|844.5|843.9|844.8|844.2|844.4|843.8|4
1645601830000|2022-02-23 07:37:10|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|5
1645601840000|2022-02-23 07:37:20|844.6|844|844.5|843.9|844.6|844|844.5|843.9|0
1645601870000|2022-02-23 07:37:50|844.3|843.7|844.4|843.8|844.4|843.8|844.3|843.7|0
1645601890000|2022-02-23 07:38:10|844.3|843.7|844.4|843.8|844.4|843.8|844.3|843.7|0
1645601900000|2022-02-23 07:38:20|844.5|843.9|844.5|843.9|844.5|843.9|844.5|843.9|0
1645601960000|2022-02-23 07:39:20|844.4|843.8|844.4|843.8|844.4|843.8|844.4|843.8|0
1645601970000|2022-02-23 07:39:30|844.3|843.7|844.3|843.7|844.3|843.7|844.3|843.7|0
1645602000000|2022-02-23 07:40:00|844.6|843.6|844.6|843.6|844.6|843.8|844.3|843.6|0
1645602040000|2022-02-23 07:40:40|844.8|843.8|844.6|844|844.8|844|844.6|843.8|0
1645602050000|2022-02-23 07:40:50|844.8|844.2|844.5|843.9|844.8|844.2|844.5|843.9|0
1645602060000|2022-02-23 07:41:00|844.8|843.8|844.8|843.8|844.8|844|844.6|843.8|0
1645602070000|2022-02-23 07:41:10|844.6|844|844.6|844|844.6|844|844.6|844|0
1645602110000|2022-02-23 07:41:50|844.8|844.2|844.8|844.2|844.9|844.3|844.8|844.2|0
1645602120000|2022-02-23 07:42:00|844.6|844|844.6|844|844.8|844|844.5|843.8|0
1645602150000|2022-02-23 07:42:30|844.8|843.8|844.8|843.8|844.8|843.8|844.8|843.8|0
1645602160000|2022-02-23 07:42:40|844.6|844|844.6|844|844.6|844|844.6|844|0
1645602170000|2022-02-23 07:42:50|844.5|843.9|844.4|843.8|844.5|843.9|844.4|843.8|0
1645602180000|2022-02-23 07:43:00|844.3|843.7|844.4|843.8|844.4|843.8|844.3|843.7|0
1645602230000|2022-02-23 07:43:50|844.3|843.7|844.3|843.7|844.3|843.7|844.3|843.7|0
1645602240000|2022-02-23 07:44:00|844.4|843.8|844.5|843.9|844.5|843.9|844.4|843.8|0
1645602270000|2022-02-23 07:44:30|844.7|843.7|844.4|843.8|844.7|843.8|844.4|843.7|0
1645602330000|2022-02-23 07:45:30|844.3|843.7|844.3|843.3|844.3|843.7|844.3|843.3|0
1645602350000|2022-02-23 07:45:50|844.1|843.5|844.4|843.8|844.6|843.8|844.1|843.5|0
1645602410000|2022-02-23 07:46:50|844.6|843.6|844.6|843.6|844.6|843.8|844.4|843.6|0
1645602420000|2022-02-23 07:47:00|844.4|843.8|844.6|843.6|844.6|843.8|844.3|843.6|0
1645602550000|2022-02-23 07:49:10|844.4|843.8|844.6|843.6|844.6|843.8|844.4|843.6|0
1645602590000|2022-02-23 07:49:50|844.5|843.9|844.5|843.9|844.5|843.9|844.5|843.9|0
1645602600000|2022-02-23 07:50:00|844.7|843.7|844.4|843.8|844.7|843.8|844.3|843.7|0
1645602620000|2022-02-23 07:50:20|844.5|843.9|844.5|843.9|844.5|843.9|844.5|843.9|0
1645602630000|2022-02-23 07:50:30|844.4|843.8|844.4|843.8|844.4|843.8|844.4|843.8|0
1645602660000|2022-02-23 07:51:00|844.5|843.9|844.9|844.3|844.9|844.3|844.5|843.9|0
1645602670000|2022-02-23 07:51:10|845|844.4|844.9|844.3|845.1|844.4|844.9|844.1|0
1645602680000|2022-02-23 07:51:20|845|844.4|844.8|844.2|845.1|844.4|844.8|844.1|0
1645602700000|2022-02-23 07:51:40|845.1|844.1|844.9|844.3|845.1|844.3|844.9|844.1|0
1645602710000|2022-02-23 07:51:50|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|0
1645602720000|2022-02-23 07:52:00|844.9|844.3|844.9|844.3|844.9|844.3|844.9|844.3|0
1645602790000|2022-02-23 07:53:10|845|844.4|845|844.4|845|844.4|845|844.4|0
1645602820000|2022-02-23 07:53:40|845.1|844.1|844.9|844.3|845.1|844.3|844.9|844.1|0
1645602830000|2022-02-23 07:53:50|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|0
1645602840000|2022-02-23 07:54:00|845.1|844.1|844.9|844.3|845.1|844.3|844.9|844.1|0
1645602880000|2022-02-23 07:54:40|844.8|844.2|844.9|844.3|844.9|844.3|844.8|844.2|0
1645602890000|2022-02-23 07:54:50|844.8|844.2|844.8|844.2|844.8|844.2|844.8|844.2|0
1645602900000|2022-02-23 07:55:00|844.9|844.3|845|844.4|845|844.4|844.9|844.3|0
1645602920000|2022-02-23 07:55:20|845.2|844.2|845|844.4|845.2|844.4|845|844.2|0
1645602990000|2022-02-23 07:56:30|845.1|844.5|845.3|844.3|845.3|844.5|845.1|844.3|0
1645603020000|2022-02-23 07:57:00|845|844.4|845.3|844.3|845.3|844.4|845|844.3|0
1645603060000|2022-02-23 07:57:40|845.1|844.5|845|844.4|845.1|844.5|845|844.4|0
1645603070000|2022-02-23 07:57:50|845.1|844.5|844.8|844.2|845.1|844.5|844.8|844.2|2
1645603080000|2022-02-23 07:58:00|844.9|844.3|845|844.4|845|844.4|844.9|844.3|1
1645603090000|2022-02-23 07:58:10|||||||||2
1645603130000|2022-02-23 07:58:50|||||||||1
1645603140000|2022-02-23 07:59:00|844.9|844.3|844.9|844.3|844.9|844.3|844.8|844.2|6
1645603200000|2022-02-23 08:00:00|845|844.4|845.1|844.5|845.3|844.7|845|844.3|4
1645603210000|2022-02-23 08:00:10|845.3|844.3|845|844.4|845.3|844.5|845|844.3|0
1645603230000|2022-02-23 08:00:30|844.8|844.2|844.9|844.3|844.9|844.3|844.8|844.2|0
1645603250000|2022-02-23 08:00:50|845.1|844.1|845.1|844.1|845.1|844.3|844.8|844.1|0
1645603260000|2022-02-23 08:01:00|844.9|844.3|845.1|844.1|845.1|844.3|844.8|844.1|0
1645603280000|2022-02-23 08:01:20|844.9|844.3|844.8|844.2|845.1|844.3|844.8|844.1|0
1645603300000|2022-02-23 08:01:40|845.5|844.9|845.5|844.9|845.8|845.2|845.5|844.9|6
1645603310000|2022-02-23 08:01:50|845.4|844.8|845.3|844.7|845.4|844.8|845.3|844.7|0
1645603330000|2022-02-23 08:02:10|845.8|845.2|845.8|844.8|845.8|845.2|845.5|844.8|1
1645603340000|2022-02-23 08:02:20|845.6|845|845.8|845.2|845.8|845.2|845.6|845|0
1645603370000|2022-02-23 08:02:50|846|845.4|846|845.4|846|845.4|846|845.4|0
1645603380000|2022-02-23 08:03:00|845.9|845.3|845.9|845.3|845.9|845.3|845.9|845.3|0
1645603400000|2022-02-23 08:03:20|845.8|845.2|845.9|845.3|846.1|845.3|845.8|845.1|0
1645603410000|2022-02-23 08:03:30|845.8|845.2|845.8|845.2|846.1|845.3|845.8|845.1|0
1645603420000|2022-02-23 08:03:40|845.9|845.3|845.9|845.3|845.9|845.3|845.9|845.3|0
1645603440000|2022-02-23 08:04:00|846.1|845.1|846.1|845.1|846.1|845.3|845.8|845.1|0
1645603450000|2022-02-23 08:04:10|846|845.4|846|845.4|846|845.4|846|845.4|0
1645603500000|2022-02-23 08:05:00|846.4|845.8|846.4|845.8|846.4|845.8|846.4|845.8|1
1645603510000|2022-02-23 08:05:10|847|846.4|847.1|846.5|847.1|846.5|847|846.4|15
1645603520000|2022-02-23 08:05:20|847.3|846.7|847.1|846.5|847.3|846.7|847.1|846.5|0
1645603560000|2022-02-23 08:06:00|847.3|846.7|847.1|846.5|847.3|846.7|847.1|846.5|0
1645603580000|2022-02-23 08:06:20|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|1
1645603610000|2022-02-23 08:06:50|846.8|846.2|846.3|845.7|846.8|846.2|846.3|845.5|2
1645603620000|2022-02-23 08:07:00|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645603640000|2022-02-23 08:07:20|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|3
1645603660000|2022-02-23 08:07:40|846.9|846.3|847|846.4|847.1|846.5|846.9|846.3|0
1645603670000|2022-02-23 08:07:50|847.1|846.1|846.8|846.2|847.1|846.2|846.8|846.1|0
1645603680000|2022-02-23 08:08:00|847|846|847.1|846.1|847.1|846.1|847|846|0
1645603690000|2022-02-23 08:08:10|846.9|846.3|847|846.4|847|846.4|846.9|846.3|0
1645603700000|2022-02-23 08:08:20|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645603710000|2022-02-23 08:08:30|847|846.4|847|846.4|847.3|846.5|847|846.3|0
1645603720000|2022-02-23 08:08:40|847.3|846.3|846.9|846.3|847.3|846.7|846.9|846.3|6
1645603730000|2022-02-23 08:08:50|847|846.4|847|846.4|847.1|846.5|847|846.4|0
1645603750000|2022-02-23 08:09:10|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645603790000|2022-02-23 08:09:50|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|3
1645603800000|2022-02-23 08:10:00|846.5|845.9|846.5|845.9|846.6|846|846.5|845.9|1
1645603950000|2022-02-23 08:12:30|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645603980000|2022-02-23 08:13:00|846.9|846.3|847|846.4|847|846.4|846.9|846.3|3
1645603990000|2022-02-23 08:13:10|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|3
1645604040000|2022-02-23 08:14:00|847|846.4|847|846.4|847|846.4|847|846.4|0
1645604050000|2022-02-23 08:14:10|847.1|846.5|847|846.4|847.1|846.5|847|846.4|0
1645604080000|2022-02-23 08:14:40|847.1|846.5|847.3|846.7|847.3|846.7|847.1|846.5|0
1645604090000|2022-02-23 08:14:50|||||||||1
1645604140000|2022-02-23 08:15:40|847.6|846.6|847.6|846.6|847.6|846.6|847.6|846.6|4
1645604150000|2022-02-23 08:15:50|847.4|846.8|847.3|846.7|847.5|846.9|847.3|846.7|2
1645604160000|2022-02-23 08:16:00|847|846.4|847.1|846.5|847.3|846.5|847|846.3|0
1645604210000|2022-02-23 08:16:50|847.3|846.7|847.1|846.5|847.3|846.7|847.1|846.5|0
1645604220000|2022-02-23 08:17:00|847|846.4|847|846.4|847|846.4|847|846.4|0
1645604250000|2022-02-23 08:17:30|847.3|846.7|847.3|846.7|847.3|846.7|847.3|846.7|0
1645604260000|2022-02-23 08:17:40|847|846.4|847.3|846.3|847.3|846.4|847|846.2|0
1645604270000|2022-02-23 08:17:50|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645604280000|2022-02-23 08:18:00|847.3|846.3|847.3|846.7|847.4|846.8|847.1|846.3|0
1645604290000|2022-02-23 08:18:10|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645604330000|2022-02-23 08:18:50|847.5|846.9|847.4|846.8|847.5|846.9|847.4|846.8|0
1645604340000|2022-02-23 08:19:00|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|0
1645604350000|2022-02-23 08:19:10|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645604380000|2022-02-23 08:19:40|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|0
1645604400000|2022-02-23 08:20:00|847.4|846.8|847.3|846.7|847.4|846.8|847.1|846.5|0
1645604410000|2022-02-23 08:20:10|847.5|846.9|847.6|846.6|847.7|846.9|847.5|846.6|1
1645604420000|2022-02-23 08:20:20|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645604440000|2022-02-23 08:20:40|847.5|846.9|847.8|846.8|847.8|847|847.5|846.8|1
1645604450000|2022-02-23 08:20:50|847.6|847|847.6|847|847.8|847|847.6|846.8|0
1645604480000|2022-02-23 08:21:20|847.5|846.9|847.5|846.9|847.5|846.9|847.5|846.9|0
1645604490000|2022-02-23 08:21:30|||||||||2
1645604520000|2022-02-23 08:22:00|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645604550000|2022-02-23 08:22:30|846.8|845.8|847.1|846.1|847.1|846.3|846.6|845.8|0
1645604560000|2022-02-23 08:22:40|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645604570000|2022-02-23 08:22:50|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645604590000|2022-02-23 08:23:10|846.9|846.3|847|846.4|847.1|846.5|846.9|846.1|0
1645604600000|2022-02-23 08:23:20|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645604610000|2022-02-23 08:23:30|847|846.4|847.1|846.5|847.1|846.5|847|846.4|0
1645604620000|2022-02-23 08:23:40|847|846.4|847|846.4|847|846.4|847|846.4|0
1645604640000|2022-02-23 08:24:00|847.1|846.5|847|846.4|847.3|846.5|847|846.3|0
1645604670000|2022-02-23 08:24:30|846.8|846.2|847.1|846.1|847.1|846.2|846.8|846.1|0
1645604680000|2022-02-23 08:24:40|846.9|846.3|846.8|846.2|846.9|846.3|846.8|846.2|0
1645604730000|2022-02-23 08:25:30|||||||||1
1645604810000|2022-02-23 08:26:50|846.6|845.8|846.6|846|846.6|846|846.6|845.8|0
1645604820000|2022-02-23 08:27:00|846.8|846.2|846.8|846.2|846.8|846.2|846.8|846.2|0
1645604890000|2022-02-23 08:28:10|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645604900000|2022-02-23 08:28:20|846.6|846|846.6|846|846.6|846|846.6|846|0
1645604910000|2022-02-23 08:28:30|846.8|845.8|846.8|845.8|846.8|846.2|846.5|845.8|0
1645604920000|2022-02-23 08:28:40|846.5|845.9|846.5|845.9|846.8|846|846.5|845.8|0
1645604940000|2022-02-23 08:29:00|846.6|846|846.6|846|846.6|846|846.5|845.9|0
1645604950000|2022-02-23 08:29:10|846.8|846.2|846.8|846.2|846.9|846.3|846.8|846.2|0
1645604980000|2022-02-23 08:29:40|846.9|846.3|847.1|846.1|847.1|846.3|846.9|846.1|0
1645604990000|2022-02-23 08:29:50|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645605000000|2022-02-23 08:30:00|847.1|846.1|846.8|846.2|847.1|846.4|846.6|845.8|0
1645605010000|2022-02-23 08:30:10|847.1|846.1|847.1|846.1|847.1|846.1|847.1|846.1|0
1645605030000|2022-02-23 08:30:30|846.5|845.9|846.8|846.2|846.8|846.2|846|845.4|9
1645605040000|2022-02-23 08:30:40|846.5|845.9|846.5|845.9|846.5|845.9|846.5|845.9|0
1645605090000|2022-02-23 08:31:30|846.8|846.2|847.6|847|848|847.4|846.8|846.2|2
1645605110000|2022-02-23 08:31:50|847.8|847.2|847.9|847.3|847.9|847.3|847.8|847.2|1
1645605120000|2022-02-23 08:32:00|848|847.4|848|847.4|848|847.4|848|847.4|2
1645605130000|2022-02-23 08:32:10|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|0
1645605140000|2022-02-23 08:32:20|848|847.4|847.9|847.3|848|847.4|847.9|847.3|0
1645605150000|2022-02-23 08:32:30|848.1|847.5|848.1|847.5|848.3|847.7|848.1|847.5|3
1645605160000|2022-02-23 08:32:40|848.3|847.7|848.1|847.5|848.3|847.7|848.1|847.3|0
1645605170000|2022-02-23 08:32:50|848.4|847.8|848.1|847.5|848.4|847.8|848|847.4|1
1645605180000|2022-02-23 08:33:00|848|847.4|848.1|847.5|848.1|847.5|848|847.4|0
1645605190000|2022-02-23 08:33:10|848.3|847.7|848.1|847.5|848.3|847.7|848.1|847.5|0
1645605210000|2022-02-23 08:33:30|847.9|847.3|848|847.4|848.1|847.5|847.9|847.3|3
1645605220000|2022-02-23 08:33:40|||||||||1
1645605230000|2022-02-23 08:33:50|848.3|847.7|848.1|847.5|848.3|847.7|848.1|847.5|1
1645605280000|2022-02-23 08:34:40|848.3|847.7|848.1|847.5|848.3|847.7|848.1|847.5|0
1645605290000|2022-02-23 08:34:50|848|847.4|848.1|847.5|848.1|847.5|848|847.4|21
1645605300000|2022-02-23 08:35:00|848|847.4|848|847.4|848.3|847.7|848|847.4|0
1645605340000|2022-02-23 08:35:40|847.6|847|847.5|846.9|847.6|847|847.5|846.9|0
1645605400000|2022-02-23 08:36:40|847.7|846.7|847.8|846.8|847.8|846.8|847.7|846.7|0
1645605410000|2022-02-23 08:36:50|847.6|847|847.5|846.9|847.6|847|847.5|846.9|0
1645605440000|2022-02-23 08:37:20|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645605460000|2022-02-23 08:37:40|847.3|846.7|847.3|846.7|847.3|846.7|847.3|846.7|0
1645605480000|2022-02-23 08:38:00|847.2|846.6|847.1|846.5|847.2|846.6|847.1|846.5|0
1645605490000|2022-02-23 08:38:10|847.5|846.7|847.4|846.8|847.5|846.8|847.3|846.7|0
1645605500000|2022-02-23 08:38:20|847.3|846.7|847.3|846.7|847.3|846.7|847.3|846.7|0
1645605510000|2022-02-23 08:38:30|847.2|846.6|847.1|846.5|847.2|846.6|847.1|846.5|0
1645605530000|2022-02-23 08:38:50|847.3|846.3|847.3|846.3|847.3|846.3|847.3|846.3|0
1645605540000|2022-02-23 08:39:00|847.1|846.5|847.1|846.5|847.1|846.5|847.1|846.5|0
1645605550000|2022-02-23 08:39:10|847.3|846.3|847.3|846.7|847.3|846.7|847.1|846.3|0
1645605560000|2022-02-23 08:39:20|847.5|846.5|846.9|846.3|847.5|846.5|846.9|846.3|0
1645605570000|2022-02-23 08:39:30|846.8|846.2|846.6|846|846.8|846.2|846.6|846|1
1645605580000|2022-02-23 08:39:40|846.5|845.9|846.6|846|846.6|846|846.5|845.9|0
1645605590000|2022-02-23 08:39:50|846.8|846.2|846.9|846.3|847.1|846.3|846.6|846|0
1645605600000|2022-02-23 08:40:00|847|846.4|847|846.4|847|846.4|847|846.4|0
1645605610000|2022-02-23 08:40:10|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645605640000|2022-02-23 08:40:40|846.8|846.2|846.9|846.3|846.9|846.3|846.8|846.2|0
1645605650000|2022-02-23 08:40:50|846.8|846.2|846.8|846.2|846.8|846.2|846.6|846|2
1645605670000|2022-02-23 08:41:10|846.9|846.3|846.9|846.3|846.9|846.3|846.9|846.3|0
1645605720000|2022-02-23 08:42:00|847|846.4|847.5|846.9|847.6|846.9|847|846.4|7
1645605730000|2022-02-23 08:42:10|847.6|847|847.6|847|847.6|847|847.6|847|0
1645605740000|2022-02-23 08:42:20|847.8|846.8|847.8|847.2|847.8|847.2|847.6|846.8|0
1645605750000|2022-02-23 08:42:30|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|0
1645605760000|2022-02-23 08:42:40|848.1|847.1|847.9|847.3|848.2|847.5|847.8|847.1|0
1645605840000|2022-02-23 08:44:00|848.1|847.1|848.1|847.5|848.4|847.8|848.1|847.1|0
1645605850000|2022-02-23 08:44:10|847.9|847.3|847.6|847|847.9|847.3|847.5|846.8|0
1645605860000|2022-02-23 08:44:20|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|0
1645605900000|2022-02-23 08:45:00|848|847.4|848.4|847.8|848.4|847.8|848|847.4|12
1645605920000|2022-02-23 08:45:20|848.5|847.9|848.6|848|848.6|848|848.5|847.9|2
1645605930000|2022-02-23 08:45:30|848.5|847.9|848.5|847.9|848.5|847.9|848.3|847.7|2
1645605940000|2022-02-23 08:45:40|848.6|848|848.5|847.9|848.6|848|848.5|847.9|1
1645605950000|2022-02-23 08:45:50|848.4|847.8|848.4|847.8|848.5|847.9|848.3|847.7|2
1645605960000|2022-02-23 08:46:00|848.5|847.9|848.5|847.9|848.6|848|848.5|847.9|1
1645605970000|2022-02-23 08:46:10|848.8|848.2|848.8|848.2|848.8|848.2|848.6|848|1
1645605980000|2022-02-23 08:46:20|848.6|848|848.9|848.3|849|848.4|848.6|848|4
1645605990000|2022-02-23 08:46:30|849.1|848.5|849.1|848.5|849.1|848.5|849|848.4|1
1645606000000|2022-02-23 08:46:40|849.4|848.8|849.1|848.5|849.4|848.8|849|848.3|2
1645606010000|2022-02-23 08:46:50|849.3|848.3|849.1|848.5|849.5|848.7|849.1|848.3|0
1645606020000|2022-02-23 08:47:00|849.3|848.7|849.3|848.3|849.3|848.7|849.1|848.3|0
1645606030000|2022-02-23 08:47:10|849.2|848.6|849.3|848.7|849.5|848.9|849.2|848.6|0
1645606060000|2022-02-23 08:47:40|849.4|848.8|849.3|848.7|849.4|848.8|849.3|848.7|0
1645606080000|2022-02-23 08:48:00|849.7|848.8|849.4|848.8|849.7|848.8|849.3|848.7|0
1645606090000|2022-02-23 08:48:10|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|0
1645606100000|2022-02-23 08:48:20|849.4|848.8|849.3|848.7|849.4|848.8|849.3|848.7|0
1645606110000|2022-02-23 08:48:30|849.4|848.8|849.3|848.7|849.6|848.8|849.3|848.6|0
1645606130000|2022-02-23 08:48:50|849|848.4|848.8|848.2|849|848.4|848.8|848.2|1
1645606140000|2022-02-23 08:49:00|848.6|848|848.6|848|848.6|848|848.6|848|0
1645606150000|2022-02-23 08:49:10|848.8|848.2|848.6|848|848.9|848.3|848.6|847.8|0
1645606160000|2022-02-23 08:49:20|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|1
1645606210000|2022-02-23 08:50:10|848.3|847.7|848.1|847.5|848.3|847.7|848.1|847.5|3
1645606220000|2022-02-23 08:50:20|848.3|847.7|848|847.4|848.3|847.7|848|847.4|1
1645606260000|2022-02-23 08:51:00|||||||||1
1645606280000|2022-02-23 08:51:20|||||||||1
1645606320000|2022-02-23 08:52:00|848.5|847.9|848.5|847.9|848.6|848|848.4|847.8|4
1645606330000|2022-02-23 08:52:10|848.6|848|848.6|848|848.6|848|848.6|848|0
1645606350000|2022-02-23 08:52:30|848.8|847.8|848.5|847.9|848.8|848|848.5|847.8|0
1645606370000|2022-02-23 08:52:50|848.1|847.5|848.1|847.5|848.3|847.5|848.1|847.3|0
1645606400000|2022-02-23 08:53:20|848.3|847.7|848.3|847.7|848.4|847.8|848.3|847.7|0
1645606410000|2022-02-23 08:53:30|848.1|847.5|848.3|847.7|848.3|847.7|848.1|847.5|0
1645606460000|2022-02-23 08:54:20|848.5|847.9|848.6|847.6|848.6|847.9|848.4|847.6|2
1645606470000|2022-02-23 08:54:30|848.4|847.8|848.6|847.6|848.6|847.9|848.4|847.6|0
1645606490000|2022-02-23 08:54:50|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|0
1645606500000|2022-02-23 08:55:00|848.7|847.7|848.5|847.9|848.7|847.9|848.4|847.7|0
1645606540000|2022-02-23 08:55:40|848.7|847.7|848.8|847.8|848.8|847.8|848.7|847.7|0
1645606560000|2022-02-23 08:56:00|848.9|848.2|849|848.4|849.1|848.4|848.9|848.1|0
1645606570000|2022-02-23 08:56:10|849.3|848.3|849.3|848.3|849.3|848.5|849.1|848.3|0
1645606580000|2022-02-23 08:56:20|849.1|848.5|849.1|848.1|849.3|848.5|848.8|848.1|0
1645606590000|2022-02-23 08:56:30|848.9|848.3|848.9|848.3|848.9|848.3|848.9|848.3|0
1645606600000|2022-02-23 08:56:40|849.1|848.1|848.9|848.3|849.1|848.3|848.9|848.1|0
1645606610000|2022-02-23 08:56:50|849.2|848.6|849.5|848.9|849.5|848.9|849.2|848.6|2
1645606620000|2022-02-23 08:57:00|849.6|849|849.6|849|849.6|849|849.6|849|0
1645606650000|2022-02-23 08:57:30|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645606660000|2022-02-23 08:57:40|849.4|848.8|849.5|848.9|849.5|848.9|849.4|848.8|0
1645606690000|2022-02-23 08:58:10|849.6|849|849.7|849.1|849.7|849.1|849.6|849|1
1645606720000|2022-02-23 08:58:40|849.8|848.8|850.3|849.3|850.3|849.6|849.7|848.8|0
1645606730000|2022-02-23 08:58:50|850.2|849.6|850.3|849.7|850.3|849.7|850.2|849.6|0
1645606750000|2022-02-23 08:59:10|850.2|849.6|850.3|849.7|850.3|849.7|850.2|849.6|0
1645606780000|2022-02-23 08:59:40|850.4|849.8|850.4|849.8|850.6|849.8|850.4|849.6|0
1645606790000|2022-02-23 08:59:50|850.6|849.6|850.4|849.8|850.6|849.8|850.4|849.6|0
1645606800000|2022-02-23 09:00:00|850.6|849.6|850.3|849.7|850.6|849.7|850.3|849.6|0
1645606810000|2022-02-23 09:00:10|850.4|849.8|850.3|849.7|851.1|850.3|850.3|849.7|8
1645606850000|2022-02-23 09:00:50|850.1|849.5|850.3|849.3|850.3|849.6|850|849.3|4
1645606860000|2022-02-23 09:01:00|850.1|849.5|850.3|849.7|850.3|849.7|850.1|849.3|0
1645606880000|2022-02-23 09:01:20|850.1|849.5|850.2|849.6|850.2|849.6|850.1|849.5|0
1645606890000|2022-02-23 09:01:30|850.1|849.5|850|849.4|850.1|849.5|850|849.4|0
1645606920000|2022-02-23 09:02:00|850.1|849.5|850.1|849.5|850.1|849.5|850.1|849.5|0
1645606930000|2022-02-23 09:02:10|850.3|849.3|850.3|849.7|850.3|849.7|850.3|849.3|1
1645606950000|2022-02-23 09:02:30|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|0
1645606960000|2022-02-23 09:02:40|850|849.4|850.2|849.6|850.2|849.6|850|849.4|0
1645606970000|2022-02-23 09:02:50|850.1|849.5|850.3|849.7|850.3|849.7|850.1|849.5|0
1645607010000|2022-02-23 09:03:30|850|849.4|850|849.4|850|849.4|850|849.4|0
1645607040000|2022-02-23 09:04:00|850.2|849.2|850.2|849.6|850.3|849.6|850.2|849.2|0
1645607050000|2022-02-23 09:04:10|850|849.4|850.2|849.6|850.2|849.6|850|849.4|0
1645607070000|2022-02-23 09:04:30|850.3|849.3|850.3|849.3|850.3|849.3|850.3|849.3|0
1645607080000|2022-02-23 09:04:40|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|0
1645607090000|2022-02-23 09:04:50|850.4|849.8|850.4|849.8|850.6|849.8|850.4|849.6|7
1645607100000|2022-02-23 09:05:00|850.3|849.7|850.2|849.6|850.3|849.7|850.2|849.6|0
1645607110000|2022-02-23 09:05:10|851.4|850.8|851.5|850.9|851.5|850.9|851.4|850.8|6
1645607120000|2022-02-23 09:05:20|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|2
1645607130000|2022-02-23 09:05:30|851.7|851.1|851.7|851.1|851.9|851.3|851.7|851.1|3
1645607170000|2022-02-23 09:06:10|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|0
1645607180000|2022-02-23 09:06:20|851.4|850.8|851.7|851.1|851.7|851.1|851.4|850.8|2
1645607190000|2022-02-23 09:06:30|851.8|850.8|851.7|851.1|851.8|851.1|851.7|850.8|0
1645607220000|2022-02-23 09:07:00|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|0
1645607250000|2022-02-23 09:07:30|851.9|851.3|851.9|851.3|851.9|851.3|851.9|851.3|0
1645607290000|2022-02-23 09:08:10|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|0
1645607300000|2022-02-23 09:08:20|851.5|850.9|851.5|850.9|851.5|850.9|851.5|850.9|3
1645607310000|2022-02-23 09:08:30|851.4|850.8|851.5|850.9|851.5|850.9|851.3|850.7|0
1645607320000|2022-02-23 09:08:40|851.4|850.8|851.6|850.6|851.6|850.8|851.4|850.6|0
1645607340000|2022-02-23 09:09:00|851.4|850.8|851.6|850.6|851.6|850.8|851.4|850.6|1
1645607360000|2022-02-23 09:09:20|851.4|850.8|851.4|850.8|851.4|850.8|851.4|850.8|0
1645607370000|2022-02-23 09:09:30|851.3|850.7|851.5|850.9|851.5|850.9|851.3|850.7|0
1645607420000|2022-02-23 09:10:20|851.3|850.7|851.5|850.9|851.5|850.9|851.3|850.7|0
1645607440000|2022-02-23 09:10:40|851.4|850.8|851.4|850.8|851.4|850.8|851.4|850.8|0
1645607450000|2022-02-23 09:10:50|851.6|850.6|851.4|850.8|851.6|850.8|851.3|850.6|0
1645607470000|2022-02-23 09:11:10|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645607480000|2022-02-23 09:11:20|851.4|850.8|851.4|850.8|851.4|850.8|851.4|850.8|1
1645607500000|2022-02-23 09:11:40|851.5|850.9|851.5|850.9|851.5|850.9|851.4|850.8|0
1645607510000|2022-02-23 09:11:50|851.4|850.8|851.3|850.7|851.4|850.8|851.3|850.7|0
1645607520000|2022-02-23 09:12:00|||||||||1
1645607530000|2022-02-23 09:12:10|851.5|850.5|851.5|850.9|851.5|850.9|851.4|850.5|0
1645607540000|2022-02-23 09:12:20|851.4|850.8|851.1|850.5|851.4|850.8|851|850.4|0
1645607550000|2022-02-23 09:12:30|851|850.4|850.9|850.3|851|850.4|850.7|850.1|0
1645607560000|2022-02-23 09:12:40|850.8|850.2|850.8|850.2|850.8|850.2|850.8|850.2|0
1645607570000|2022-02-23 09:12:50|851.5|850.9|851.4|850.8|851.5|850.9|851.4|850.8|3
1645607580000|2022-02-23 09:13:00|851.5|850.9|851|850.4|851.5|850.9|851|850.4|14
1645607590000|2022-02-23 09:13:10|851.4|850.8|851.4|850.8|851.6|850.8|851.4|850.6|0
1645607600000|2022-02-23 09:13:20|851.9|851.3|852|851.4|852|851.4|851.9|851.3|8
1645607640000|2022-02-23 09:14:00|851.9|851.3|851.7|851.1|851.9|851.3|851.7|851.1|1
1645607650000|2022-02-23 09:14:10|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|0
1645607660000|2022-02-23 09:14:20|851.6|851|851.8|851.2|851.8|851.2|851.4|850.8|0
1645607670000|2022-02-23 09:14:30|851.5|850.9|851.2|850.6|851.5|850.9|851.2|850.6|1
1645607700000|2022-02-23 09:15:00|851|850.4|851.2|850.6|851.2|850.6|851|850.4|0
1645607710000|2022-02-23 09:15:10|851.1|850.5|851.2|850.6|851.2|850.6|851.1|850.5|1
1645607730000|2022-02-23 09:15:30|||||||||1
1645607740000|2022-02-23 09:15:40|851|850.4|851.2|850.6|851.3|850.7|851|850.4|0
1645607750000|2022-02-23 09:15:50|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645607760000|2022-02-23 09:16:00|851|850.4|851.7|851.1|851.8|851.2|851|850.4|1
1645607780000|2022-02-23 09:16:20|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|0
1645607790000|2022-02-23 09:16:30|851.3|850.7|851.1|850.5|851.3|850.7|851.1|850.5|2
1645607800000|2022-02-23 09:16:40|850.9|850.3|850.9|850.3|850.9|850.3|850.9|850.3|0
1645607810000|2022-02-23 09:16:50|851|850.4|851|850.4|851|850.4|851|850.4|0
1645607850000|2022-02-23 09:17:30|850.9|850.3|851|850.4|851|850.4|850.9|850.3|0
1645607890000|2022-02-23 09:18:10|850.9|850.3|850.9|850.3|850.9|850.3|850.8|850.2|0
1645607910000|2022-02-23 09:18:30|851|850.4|851|850.4|851|850.4|851|850.4|0
1645607920000|2022-02-23 09:18:40|850.9|850.3|850.9|850.3|850.9|850.3|850.8|850.2|0
1645607930000|2022-02-23 09:18:50|851|850.4|851|850.4|851|850.4|851|850.4|0
1645607950000|2022-02-23 09:19:10|850.9|850.3|850.9|850.3|851.1|850.3|850.9|850.1|0
1645607970000|2022-02-23 09:19:30|850.8|850.2|850.9|850.3|850.9|850.3|850.8|850.2|0
1645607990000|2022-02-23 09:19:50|851|850.4|851|850.4|851|850.4|851|850.4|0
1645608000000|2022-02-23 09:20:00|850.9|850.3|850.9|850.3|850.9|850.3|850.9|850.3|0
1645608010000|2022-02-23 09:20:10|850.8|850.2|850.9|850.3|851|850.4|850.8|850.2|0
1645608040000|2022-02-23 09:20:40|851|850.4|851|850.4|851|850.4|851|850.4|0
1645608050000|2022-02-23 09:20:50|850.8|850.2|851.1|850.1|851.1|850.2|850.8|850.1|1
1645608060000|2022-02-23 09:21:00|850.8|850.2|851.4|850.4|851.4|850.6|850.5|849.9|4
1645608090000|2022-02-23 09:21:30|851.1|850.5|851.4|850.4|851.4|850.5|850.8|850.2|0
1645608120000|2022-02-23 09:22:00|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645608130000|2022-02-23 09:22:10|851|850.4|851.4|850.4|851.4|850.6|851|850.4|0
1645608140000|2022-02-23 09:22:20|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645608160000|2022-02-23 09:22:40|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645608180000|2022-02-23 09:23:00|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645608190000|2022-02-23 09:23:10|851.6|850.6|851.6|850.6|851.6|850.6|851.6|850.6|0
1645608200000|2022-02-23 09:23:20|851.4|850.8|851.4|850.8|851.4|850.8|851.4|850.8|0
1645608210000|2022-02-23 09:23:30|851.3|850.7|851.6|850.6|851.6|850.8|851.3|850.5|0
1645608220000|2022-02-23 09:23:40|851.3|850.7|851.6|850.6|851.6|850.7|851.3|850.6|0
1645608230000|2022-02-23 09:23:50|851.4|850.8|851.5|850.9|851.6|850.9|851.4|850.6|0
1645608240000|2022-02-23 09:24:00|851.3|850.7|851.5|850.9|851.5|850.9|851.3|850.7|0
1645608320000|2022-02-23 09:25:20|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645608330000|2022-02-23 09:25:30|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645608340000|2022-02-23 09:25:40|851.3|850.7|851.2|850.6|851.3|850.7|851|850.4|0
1645608370000|2022-02-23 09:26:10|851.3|850.7|851|850.4|851.3|850.7|851|850.4|0
1645608380000|2022-02-23 09:26:20|851.2|850.6|851.2|850.6|851.4|850.6|851.2|850.4|0
1645608390000|2022-02-23 09:26:30|850.9|850.3|850.8|850.2|850.9|850.3|850.8|850.2|1
1645608400000|2022-02-23 09:26:40|850.7|850.1|850.3|849.7|850.7|850.1|850.2|849.6|1
1645608410000|2022-02-23 09:26:50|850.4|849.4|850.2|849.6|850.4|849.7|850.2|849.4|0
1645608420000|2022-02-23 09:27:00|850|849.4|850.6|849.6|850.6|849.6|850|849.4|0
1645608430000|2022-02-23 09:27:10|850.4|849.8|850.4|849.8|850.4|849.8|850.4|849.8|0
1645608440000|2022-02-23 09:27:20|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645608460000|2022-02-23 09:27:40|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|0
1645608470000|2022-02-23 09:27:50|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|0
1645608480000|2022-02-23 09:28:00|850.2|849.6|850|849.4|850.2|849.6|850|849.4|0
1645608490000|2022-02-23 09:28:10|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|0
1645608550000|2022-02-23 09:29:10|850|849.4|850|849.4|850|849.4|850|849.4|0
1645608560000|2022-02-23 09:29:20|849.7|849|849.4|848.8|849.7|849.1|849.4|848.8|1
1645608580000|2022-02-23 09:29:40|849.3|848.7|848.5|847.9|849.3|848.7|848.4|847.8|43
1645608600000|2022-02-23 09:30:00|848.7|848.1|848.7|848.1|848.7|848.1|848.5|847.9|0
1645608610000|2022-02-23 09:30:10|848.6|848|848.7|848.1|848.7|848.1|848.5|847.9|0
1645608620000|2022-02-23 09:30:20|848.6|848|848.8|848.2|848.8|848.2|848.6|848|0
1645608630000|2022-02-23 09:30:30|849.1|848.1|849.1|848.1|849.1|848.1|849.1|848.1|1
1645608650000|2022-02-23 09:30:50|848.9|848.3|848.8|848.2|849.1|848.3|848.8|848.1|0
1645608660000|2022-02-23 09:31:00|849.1|848.1|849.2|848.6|849.2|848.6|849.1|848.1|0
1645608670000|2022-02-23 09:31:10|849.3|848.7|849.6|848.6|849.6|848.7|849.3|848.6|1
1645608680000|2022-02-23 09:31:20|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1645608690000|2022-02-23 09:31:30|849.6|848.6|849.5|848.9|849.6|848.9|849.5|848.6|0
1645608710000|2022-02-23 09:31:50|849.6|849|849.6|849|849.6|849|849.6|849|0
1645608730000|2022-02-23 09:32:10|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|1
1645608740000|2022-02-23 09:32:20|849.3|848.7|849.1|848.5|849.3|848.7|849.1|848.5|0
1645608750000|2022-02-23 09:32:30||848.1||848.1||848.1||848.1|1
1645608760000|2022-02-23 09:32:40|848.7|848.2|848.8|848.2|848.8|848.2|848.7|848.2|0
1645608770000|2022-02-23 09:32:50|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|1
1645608780000|2022-02-23 09:33:00|848.7|848.1|848.8|848.2|848.8|848.2|848.7|848.1|1
1645608800000|2022-02-23 09:33:20|848.9|848.3|848.9|848.3|848.9|848.3|848.9|848.3|0
1645608820000|2022-02-23 09:33:40|849.2|848.6|849.1|848.5|849.2|848.6|849|848.4|1
1645608840000|2022-02-23 09:34:00|849.2|848.6|849.3|848.7|849.3|848.7|849.2|848.6|0
1645608860000|2022-02-23 09:34:20|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645608870000|2022-02-23 09:34:30|849|848.4|849|848.4|849|848.4|849|848.4|0
1645608880000|2022-02-23 09:34:40|848.8|848.2|848.8|848.2|848.8|848.2|848.8|848.2|0
1645608900000|2022-02-23 09:35:00|848.9|848.3|848.9|848.3|848.9|848.3|848.9|848.3|0
1645608960000|2022-02-23 09:36:00|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|1
1645608970000|2022-02-23 09:36:10|849|848.4|849|848.4|849|848.4|849|848.4|0
1645609020000|2022-02-23 09:37:00|849.1|848.5|849.1|848.5|849.1|848.5|849.1|848.5|0
1645609030000|2022-02-23 09:37:10|849.2|848.6|849.3|848.7|849.3|848.7|849.2|848.6|0
1645609040000|2022-02-23 09:37:20|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|1
1645609050000|2022-02-23 09:37:30|849.3|848.7|849.6|848.6|849.6|848.7|849.3|848.6|4
1645609070000|2022-02-23 09:37:50|849.5|848.9|849.9|848.9|849.9|848.9|849.5|848.9|0
1645609090000|2022-02-23 09:38:10|849.7|849.1|849.8|849.2|849.8|849.2|849.7|849.1|0
1645609100000|2022-02-23 09:38:20|849.9|849.3|850.1|849.1|850.1|849.3|849.9|849.1|0
1645609110000|2022-02-23 09:38:30|849.9|849.3|849.9|849.3|850.1|849.3|849.9|849.1|0
1645609120000|2022-02-23 09:38:40|849.8|849.2|849.9|849.3|849.9|849.3|849.8|849.2|0
1645609150000|2022-02-23 09:39:10|849.7|849.1|849.7|849.1|849.7|849.1|849.7|849.1|0
1645609180000|2022-02-23 09:39:40|851.4|850.8|851.5|850.9|851.5|850.9|851.4|850.8|6
1645609190000|2022-02-23 09:39:50|851.7|851.1|851.7|851.1|851.8|851.2|851.7|851.1|1
1645609210000|2022-02-23 09:40:10|851.5|850.9|851.9|850.9|851.9|850.9|851.4|850.8|8
1645609230000|2022-02-23 09:40:30|851.5||851.5||851.5||851.5||0
1645609240000|2022-02-23 09:40:40|851.3|850.7|851.9|851.3|852.1|851.4|851.3|850.7|1
1645609250000|2022-02-23 09:40:50|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|0
1645609330000|2022-02-23 09:42:10|||||||||4
1645609340000|2022-02-23 09:42:20|852|851.4|852|851.4|852|851.4|852|851.4|0
1645609380000|2022-02-23 09:43:00|852.2|851.6|852.2|851.6|852.2|851.6|852.2|851.6|0
1645609390000|2022-02-23 09:43:10|852.3|851.7|852.2|851.6|852.3|851.7|852.2|851.6|0
1645609400000|2022-02-23 09:43:20|852.3|851.7|852.5|851.9|852.5|851.9|852.3|851.7|5
1645609410000|2022-02-23 09:43:30|852.8|852.2|852.8|852.2|852.8|852.2|852.8|852.2|21
1645609420000|2022-02-23 09:43:40|853|852.4|853|852.4|853|852.4|853|852.4|10
1645609430000|2022-02-23 09:43:50|853.2|852.6|853.1|852.5|853.2|852.6|853.1|852.5|1
1645609440000|2022-02-23 09:44:00|853.2|852.6|853.3|852.7|853.3|852.7|853.2|852.6|3
1645609460000|2022-02-23 09:44:20|853|852.4|852.9|852.3|853.2|852.6|852.9|852.3|1
1645609470000|2022-02-23 09:44:30|853|852.4|853|852.4|853|852.4|853|852.4|0
1645609500000|2022-02-23 09:45:00|852.7|852.1|852.4|851.8|852.9|852.1|851.9|851.3|17
1645609510000|2022-02-23 09:45:10|852|851.4|852|851.4|852.4|851.6|852|851.4|0
1645609520000|2022-02-23 09:45:20|852.4|851.6|851.3|850.7|852.4|851.6|851.3|850.7|16
1645609530000|2022-02-23 09:45:30|851.4|850.8|851.3|850.7|851.5|850.9|851.3|850.7|4
1645609540000|2022-02-23 09:45:40|851.4|850.8|850.8|850.2|851.4|850.8|850.8|850.2|13
1645609550000|2022-02-23 09:45:50|||||||||17
1645609560000|2022-02-23 09:46:00|851|850.4|850.8|850.2|851.1|850.4|850.8|850.1|30
1645609570000|2022-02-23 09:46:10|851|850.4|850.9|850.3|851.2|850.4|850.9|850.1|0
1645609580000|2022-02-23 09:46:20|850.8|850.2|851.2|850.6|851.2|850.6|850.8|850.2|3
1645609590000|2022-02-23 09:46:30|851.3|850.7|851|850.4|851.3|850.7|851|850.4|0
1645609610000|2022-02-23 09:46:50|851.2|850.6|851.4|850.8|851.4|850.8|851.2|850.6|0
1645609620000|2022-02-23 09:47:00|851.5|850.9|851|850.4|851.8|851.2|851|850.4|2
1645609630000|2022-02-23 09:47:10|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645609640000|2022-02-23 09:47:20|851.3|850.7|851.4|850.8|851.4|850.8|851.3|850.7|0
1645609660000|2022-02-23 09:47:40|||||||||2
1645609680000|2022-02-23 09:48:00|851.6|851|851.9|851.3|852.3|851.7|851.6|851|1
1645609690000|2022-02-23 09:48:10|852|851.4|851.9|851.3|852.1|851.5|851.9|851.3|1
1645609700000|2022-02-23 09:48:20|852|851.4|852|851.4|852.2|851.6|852|851.4|0
1645609720000|2022-02-23 09:48:40|852.2|851.6|851.7|851.1|852.2|851.6|851.7|851.1|0
1645609740000|2022-02-23 09:49:00|851.5|850.9|852.2|851.6|852.2|851.6|851.5|850.9|0
1645609750000|2022-02-23 09:49:10|852.3|851.7|852.2|851.6|852.4|851.8|852.2|851.6|0
1645609760000|2022-02-23 09:49:20|852.3|851.7|852.9|852.3|852.9|852.3|852.2|851.6|2
1645609770000|2022-02-23 09:49:30|852.8|852.2|852.9|852.3|852.9|852.3|852.8|852.2|0
1645609780000|2022-02-23 09:49:40|852.8|852.2|852.8|852.2|853|852.4|852.8|852.2|1
1645609790000|2022-02-23 09:49:50|852.4|851.8|852|851.4|852.4|851.8|852|851.4|1
1645609800000|2022-02-23 09:50:00|852.3|851.7|852.2|851.6|852.3|851.7|852.2|851.6|0
1645609810000|2022-02-23 09:50:10|852|851.4|852.2|851.2|852.2|851.4|852|851.2|0
1645609820000|2022-02-23 09:50:20|852.1|851.1|851.5|850.9|852.1|851.3|851.5|850.9|0
1645609830000|2022-02-23 09:50:30|851.7|850.7|851.5|850.9|851.9|850.9|851.5|850.7|0
1645609840000|2022-02-23 09:50:40|851.4|850.8|851.5|850.9|851.7|851.1|851.4|850.8|5
1645609850000|2022-02-23 09:50:50|851.7|851.1|851.8|851.2|851.8|851.2|851.3|850.6|0
1645609860000|2022-02-23 09:51:00|851.7|851.1|852.2|851.6|852.4|851.8|851.7|850.9|2
1645609870000|2022-02-23 09:51:10|852|851.4|852|851.4|852.6|851.8|851.9|851.3|2
1645609880000|2022-02-23 09:51:20|851.9|851.3|851.9|851.3|851.9|851.3|851.9|851.3|1
1645609890000|2022-02-23 09:51:30|851.8|851.2|851.9|851.3|851.9|851.3|851.8|851.2|0
1645609920000|2022-02-23 09:52:00|852|851.4|851.9|851.3|852|851.4|851.9|851.3|0
1645609950000|2022-02-23 09:52:30|851.8|851.2|851.4|850.8|851.8|851.2|851.4|850.6|0
1645609960000|2022-02-23 09:52:40|851.3|850.7|851.2|850.6|851.4|850.8|851|850.4|0
1645609980000|2022-02-23 09:53:00|851|850.4|851|850.4|851|850.4|851|850.4|0
1645609990000|2022-02-23 09:53:10|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645610000000|2022-02-23 09:53:20|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645610010000|2022-02-23 09:53:30|851|850.4|851|850.4|851|850.4|851|850.4|0
1645610020000|2022-02-23 09:53:40|851.3|850.7|851.2|850.6|851.4|850.7|851.2|850.4|3
1645610060000|2022-02-23 09:54:20|851|850.4|851|850.4|851|850.4|851|850.4|0
1645610100000|2022-02-23 09:55:00|851.2|850.6|851.3|850.7|851.3|850.7|851.2|850.6|1
1645610110000|2022-02-23 09:55:10|851.2|850.6|851.6|850.6|851.7|850.9|851.2|850.6|2
1645610120000|2022-02-23 09:55:20|851.4|850.8|850.8|850.2|851.6|850.8|850.8|850.1|2
1645610130000|2022-02-23 09:55:30|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645610150000|2022-02-23 09:55:50|850.7|850.1|850.5|849.9|850.7|850.1|850.5|849.9|0
1645610170000|2022-02-23 09:56:10|850.6|850|850.7|850.1|850.7|850.1|850.6|850|6
1645610180000|2022-02-23 09:56:20|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645610190000|2022-02-23 09:56:30|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|0
1645610200000|2022-02-23 09:56:40|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|1
1645610210000|2022-02-23 09:56:50|||||||||2
1645610230000|2022-02-23 09:57:10|||||||||2
1645610250000|2022-02-23 09:57:30|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|2
1645610260000|2022-02-23 09:57:40|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645610280000|2022-02-23 09:58:00|850.1|849.1|850|849.4|850.1|849.4|850|849.1|0
1645610290000|2022-02-23 09:58:10|850.2|849.2|849.8|849.2|850.2|849.2|849.5|848.9|7
1645610300000|2022-02-23 09:58:20|849.9|848.9|849.8|849.2|849.9|849.2|849.8|848.9|0
1645610310000|2022-02-23 09:58:30|849.9|848.9|849.5|848.9|849.9|848.9|849.5|848.9|0
1645610320000|2022-02-23 09:58:40|849.4|848.8|849.8|849.2|850|849.4|848.8|848.1|7
1645610330000|2022-02-23 09:58:50|849.9|848.9|849.5|848.9|849.9|849.1|849.5|848.9|1
1645610340000|2022-02-23 09:59:00|849.3|848.7|849.5|848.9|849.6|848.9|849.3|848.6|3
1645610350000|2022-02-23 09:59:10|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|1
1645610360000|2022-02-23 09:59:20|849.2|848.6|849.2|848.6|849.2|848.6|849|848.4|0
1645610370000|2022-02-23 09:59:30|849.3|848.7|849.4|848.8|849.4|848.8|849.3|848.7|2
1645610380000|2022-02-23 09:59:40|849.2|848.4|849.2|848.6|849.2|848.6|849.2|848.4|0
1645610390000|2022-02-23 09:59:50|849.3|848.7|849.4|848.8|849.4|848.8|849.3|848.7|0
1645610400000|2022-02-23 10:00:00|849.3|848.7|849|848.4|849.3|848.7|849|848.4|1
1645610410000|2022-02-23 10:00:10|849.2|848.6|849.2|848.6|849.2|848.6|849|848.4|1
1645610420000|2022-02-23 10:00:20|849|848.4|849|848.4|849|848.4|849|848.4|0
1645610440000|2022-02-23 10:00:40|848.9|848.3|848.9|848.3|848.9|848.3|848.8|848.2|0
1645610450000|2022-02-23 10:00:50|848.7|847.9|848.9|847.9|848.9|848.1|848.7|847.9|0
1645610460000|2022-02-23 10:01:00|848.8|848.2|848.8|848.2|849|848.4|848.8|848.2|0
1645610470000|2022-02-23 10:01:10|848.7|848.1|848.9|847.9|848.9|848.1|848.7|847.9|0
1645610480000|2022-02-23 10:01:20|848.8|848.2|849.2|848.6|849.2|848.6|848.8|848.2|1
1645610500000|2022-02-23 10:01:40|849.3|848.7|849|848.4|849.3|848.7|849|848.4|3
1645610510000|2022-02-23 10:01:50|849.3|848.7|849.4|848.8|849.4|848.8|849.3|848.7|1
1645610520000|2022-02-23 10:02:00|849|848.4|849.4|848.4|849.4|848.4|849|848.4|0
1645610550000|2022-02-23 10:02:30|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|0
1645610570000|2022-02-23 10:02:50|849.2|848.6|849.4|848.8|849.4|848.8|849.2|848.6|0
1645610610000|2022-02-23 10:03:30|849.2|848.4|849.2|848.6|849.2|848.6|849.2|848.4|0
1645610650000|2022-02-23 10:04:10|||||||||1
1645610680000|2022-02-23 10:04:40|849|848.4|849.1|848.1|849.1|848.4|849|848.1|0
1645610690000|2022-02-23 10:04:50|848.9|848.3|848.9|848.3|848.9|848.3|848.9|848.3|0
1645610700000|2022-02-23 10:05:00|848.8|848.2|848.7|848.1|848.9|848.2|848.7|847.9|4
1645610710000|2022-02-23 10:05:10|848.9|847.9|848.9|847.9|848.9|848.1|848.7|847.9|1
1645610720000|2022-02-23 10:05:20|848.8|848.2|848.9|848.3|849|848.4|848.8|848.2|0
1645610750000|2022-02-23 10:05:50|848.8|848.2|848.9|848.3|848.9|848.3|848.8|848.2|1
1645610790000|2022-02-23 10:06:30|849|848.4|848.9|848.3|849|848.4|848.9|848.3|0
1645610800000|2022-02-23 10:06:40|848.8|848.2|848.8|848.2|848.8|848.2|848.8|848.2|1
1645610820000|2022-02-23 10:07:00|848.9|847.9|848.4|847.8|848.9|847.9|848.4|847.8|2
1645610830000|2022-02-23 10:07:10|848.8|848.2|848.8|848.2|848.8|848.2|848.8|848.2|4
1645610870000|2022-02-23 10:07:50|848.5|847.9|848.4|847.8|848.5|847.9|848.4|847.8|1
1645610880000|2022-02-23 10:08:00|847.9|847.3|847.8|847.2|847.9|847.3|847.8|847.2|5
1645610890000|2022-02-23 10:08:10|847.9|847.3|847.9|847.3|847.9|847.3|847.9|847.3|0
1645610900000|2022-02-23 10:08:20|||||||||1
1645610910000|2022-02-23 10:08:30|847.8|847.2|847.5|846.9|847.8|847.2|847.5|846.9|1
1645610970000|2022-02-23 10:09:30|847.3|846.7|847.3|846.7|847.3|846.7|847.3|846.7|0
1645610990000|2022-02-23 10:09:50|847.5|846.5|847.6|846.6|847.6|846.9|847.5|846.5|0
1645611000000|2022-02-23 10:10:00|847.3|846.7|847.3|846.7|847.3|846.7|847.3|846.7|0
1645611010000|2022-02-23 10:10:10|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645611020000|2022-02-23 10:10:20|847.3|846.7|847.3|846.7|847.3|846.7|847.3|846.7|0
1645611030000|2022-02-23 10:10:30|847.4|846.8|847.4|846.8|847.4|846.8|847.4|846.8|0
1645611040000|2022-02-23 10:10:40|846.8|846.2|847.2|846.6|847.2|846.6|846.8|846.2|7
1645611060000|2022-02-23 10:11:00|847|846.4|847.4|846.8|847.4|846.8|847|846.4|1
1645611080000|2022-02-23 10:11:20|847.8|847.2|847.9|847.3|847.9|847.3|847.8|847.2|1
1645611090000|2022-02-23 10:11:30|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|0
1645611100000|2022-02-23 10:11:40|847.9|847.3|847.9|847.3|848.3|847.7|847.8|847.2|1
1645611110000|2022-02-23 10:11:50|848|847.4|847.9|847.3|848|847.4|847.9|847.3|0
1645611130000|2022-02-23 10:12:10|847.8|847.2|847.5|846.9|847.8|847.2|847.5|846.9|1
1645611150000|2022-02-23 10:12:30|847.7|847.1|847.5|846.9|847.7|847.1|847.5|846.9|0
1645611170000|2022-02-23 10:12:50|847.7|846.7|847.5|846.9|847.7|846.9|847.5|846.6|0
1645611200000|2022-02-23 10:13:20|848|847|847.9|846.9|848|847|847.9|846.9|1
1645611220000|2022-02-23 10:13:40|847.8|847.2|847.9|846.9|847.9|847.2|847.8|846.9|0
1645611230000|2022-02-23 10:13:50|847.7|847.1|847.8|847.2|847.9|847.2|847.7|846.9|0
1645611240000|2022-02-23 10:14:00|847.7|847.1|847.9|846.9|847.9|847.1|847.7|846.9|0
1645611290000|2022-02-23 10:14:50|847.5||847.5||847.5||847.5||0
1645611330000|2022-02-23 10:15:30|847.8|847.2|847.7|847.1|847.8|847.2|847.7|847.1|0
1645611360000|2022-02-23 10:16:00|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|0
1645611370000|2022-02-23 10:16:10|847.7|847.1|847.7|847.1|847.7|847.1|847.5|846.9|0
1645611380000|2022-02-23 10:16:20|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|0
1645611390000|2022-02-23 10:16:30|848.1|847.1|848.1|847.1|848.1|847.1|848.1|847.1|1
1645611400000|2022-02-23 10:16:40|847.8|847.2|847.8|847.2|847.8|847.2|847.8|847.2|0
1645611410000|2022-02-23 10:16:50|847.9|847.3|848|847.4|848|847.4|847.9|847.3|0
1645611420000|2022-02-23 10:17:00|848.2|847.6|848.1|847.1|848.2|847.6|847.9|847.1|0
1645611430000|2022-02-23 10:17:10|847.9|847.3|847.9|847.3|848.1|847.3|847.8|847.1|0
1645611440000|2022-02-23 10:17:20|848.1|847.1|848|847.4|848.1|847.4|847.9|847.1|0
1645611460000|2022-02-23 10:17:40|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|0
1645611480000|2022-02-23 10:18:00|848|847.4|848.4|847.4|848.4|847.4|848|847.4|0
1645611500000|2022-02-23 10:18:20|848.2|847.6|848.3|847.7|848.3|847.7|848.2|847.6|0
1645611510000|2022-02-23 10:18:30|848.2|847.6|848|847.4|848.2|847.6|848|847.4|0
1645611520000|2022-02-23 10:18:40|848.2|847.6|848.2|847.6|848.4|847.6|848.2|847.4|0
1645611530000|2022-02-23 10:18:50|848.4|847.4|848.2|847.6|848.4|847.6|848.2|847.4|0
1645611540000|2022-02-23 10:19:00|848.4|847.4|848|847.4|848.4|847.6|848|847.4|0
1645611560000|2022-02-23 10:19:20|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|0
1645611590000|2022-02-23 10:19:50|848|847.4|848|847.4|848|847.4|848|847.4|0
1645611610000|2022-02-23 10:20:10|848.2|847.6|848.2|847.6|848.3|847.7|848.2|847.6|0
1645611620000|2022-02-23 10:20:20|848.3|847.7|848|847.4|848.3|847.7|848|847.4|0
1645611660000|2022-02-23 10:21:00|848.2|847.6|848.2|847.6|848.2|847.6|848.2|847.6|0
1645611670000|2022-02-23 10:21:10|848|847.4|848|847.4|848|847.4|848|847.4|0
1645611690000|2022-02-23 10:21:30|||||||||1
1645611710000|2022-02-23 10:21:50|848.2|847.6|848.3|847.7|848.3|847.7|848.2|847.6|0
1645611720000|2022-02-23 10:22:00|848.5|847.9|848.5|847.9|848.5|847.9|848.4|847.8|0
1645611730000|2022-02-23 10:22:10|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|0
1645611750000|2022-02-23 10:22:30|848.5|847.9|848.4|847.8|848.7|848.1|848.4|847.8|0
1645611770000|2022-02-23 10:22:50|848.3|847.7|848.4|847.8|848.4|847.8|848.3|847.7|0
1645611780000|2022-02-23 10:23:00|848.5|847.9|848.4|847.8|848.5|847.9|848.4|847.8|0
1645611790000|2022-02-23 10:23:10|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|0
1645611800000|2022-02-23 10:23:20|848.7|848.1|848.7|848.1|848.7|848.1|848.5|847.9|0
1645611810000|2022-02-23 10:23:30|849|848|849.5|848.9|849.8|849.2|848.8|848|14
1645611820000|2022-02-23 10:23:40|849.8|849.2|850.1|849.1|850.1|849.3|849.8|849.1|1
1645611830000|2022-02-23 10:23:50|850|849.4|850.4|849.8|850.4|849.8|850|849.2|1
1645611840000|2022-02-23 10:24:00|850.3|849.7|850|849.4|850.4|849.7|850|849.4|0
1645611850000|2022-02-23 10:24:10|850.4|849.6|850|849.4|850.4|849.6|849.9|849.3|1
1645611860000|2022-02-23 10:24:20|850.3|849.7|850.7|850.1|850.7|850.1|850.3|849.7|0
1645611870000|2022-02-23 10:24:30|850.9|850.3|850.9|850.3|851.1|850.3|850.9|850.1|0
1645611880000|2022-02-23 10:24:40|851|850.4|850.9|850.3|851|850.4|850.9|850.3|0
1645611900000|2022-02-23 10:25:00|851.4|850.8|850.8|850.2|851.6|850.9|850.8|850.2|3
1645611910000|2022-02-23 10:25:10|851|850.4|850.9|850.3|851|850.4|850.8|850.2|1
1645611920000|2022-02-23 10:25:20|850.8|850.2|851|850.4|851|850.4|850.8|850.2|1
1645611930000|2022-02-23 10:25:30|851.2|850.6|851.5|850.9|851.5|850.9|851.2|850.6|1
1645611960000|2022-02-23 10:26:00|||||||||1
1645611970000|2022-02-23 10:26:10|851.8|851.2|851.8|851.2|851.9|851.2|851.5|850.7|2
1645611990000|2022-02-23 10:26:30|852.1|851.1|851.8|851.2|852.1|851.2|851.8|851.1|0
1645612000000|2022-02-23 10:26:40|||||||||1
1645612020000|2022-02-23 10:27:00|851.5|850.9|851.5|850.9|851.5|850.9|851.5|850.9|6
1645612030000|2022-02-23 10:27:10|851.8|851.2|851.9|851.3|851.9|851.3|851.8|851.2|3
1645612040000|2022-02-23 10:27:20|851.8|851.2|851.7|851.1|851.8|851.2|851.7|851.1|0
1645612050000|2022-02-23 10:27:30|851.5|850.9|850.9|850.3|851.5|850.9|850.7|850.1|27
1645612070000|2022-02-23 10:27:50|850.8|850.2|850.6|849.6|850.9|850.2|850.5|849.5|1
1645612080000|2022-02-23 10:28:00|850.4|849.8|850.6|849.6|850.6|849.8|850.4|849.6|0
1645612090000|2022-02-23 10:28:10|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|0
1645612120000|2022-02-23 10:28:40|850.4|849.4|850.3|849.7|850.4|849.7|850.3|849.4|0
1645612130000|2022-02-23 10:28:50|850.6|849.6|850.6|849.6|850.6|849.6|850.6|849.6|0
1645612140000|2022-02-23 10:29:00|850.8|850.2|850.8|850.2|850.9|850.3|850.8|850.2|0
1645612150000|2022-02-23 10:29:10|850.9|850.3|850.9|850.3|850.9|850.3|850.8|850.2|0
1645612160000|2022-02-23 10:29:20|850.8|850.2|850.8|850.2|850.8|850.2|850.8|850.2|0
1645612190000|2022-02-23 10:29:50|851.1|850.1|851.1|850.1|851.1|850.1|851.1|850.1|0
1645612200000|2022-02-23 10:30:00|850.9|850.3|851|850.4|851|850.4|850.9|850.3|0
1645612230000|2022-02-23 10:30:30|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645612240000|2022-02-23 10:30:40|851.5|850.9|851.4|850.8|851.5|850.9|851.3|850.7|1
1645612250000|2022-02-23 10:30:50|851.6|850.6|851.3|850.7|851.6|850.7|851.3|850.6|0
1645612310000|2022-02-23 10:31:50|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645612320000|2022-02-23 10:32:00|851|850.4|850.9|849.9|851|850.4|850.8|849.9|0
1645612340000|2022-02-23 10:32:20|850.5|849.6|850.6|849.6|850.6|849.6|850.5|849.6|0
1645612350000|2022-02-23 10:32:30|850.5|849.5|850.4|849.8|850.6|849.8|850.4|849.5|0
1645612360000|2022-02-23 10:32:40|850.3|849.7|850.4|849.4|850.6|849.7|850.3|849.4|0
1645612370000|2022-02-23 10:32:50|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|0
1645612380000|2022-02-23 10:33:00|850|849.4|850.1|849.1|850.1|849.4|849.9|849.1|0
1645612390000|2022-02-23 10:33:10|849.9|849.3|849.8|849.2|849.9|849.3|849.7|849.1|1
1645612400000|2022-02-23 10:33:20|849.7|849.1|849.9|848.9|849.9|849.1|849.5|848.9|0
1645612410000|2022-02-23 10:33:30|849.5||849.9||849.9||849.5||0
1645612420000|2022-02-23 10:33:40|849.7|849.1|849.7|849.1|849.7|849.1|849.7|849.1|0
1645612450000|2022-02-23 10:34:10|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645612460000|2022-02-23 10:34:20|849.9||849.9||849.9||849.9||0
1645612470000|2022-02-23 10:34:30|849.5||849.5||849.5||849.5||0
1645612500000|2022-02-23 10:35:00|849.9||849.9||849.9||849.9||0
1645612510000|2022-02-23 10:35:10|849.7|849.1|849.9|848.9|849.9|849.1|849.7|848.9|1
1645612530000|2022-02-23 10:35:30|850.5|849.9|850.9|850.3|850.9|850.3|850.5|849.9|6
1645612540000|2022-02-23 10:35:40|850.8|850.2|850.8|850.2|850.8|850.2|850.8|850.2|1
1645612560000|2022-02-23 10:36:00|851.2|850.3|850.8|850.2|851.2|850.3|850.8|850.2|0
1645612570000|2022-02-23 10:36:10|850.9|850.3|850.9|850.3|850.9|850.3|850.9|850.3|0
1645612580000|2022-02-23 10:36:20|851.3|850.7|851.3|850.7|851.4|850.8|851|850.4|4
1645612590000|2022-02-23 10:36:30|851.2|850.6|850.5|849.9|851.2|850.6|850.5|849.9|1
1645612610000|2022-02-23 10:36:50|850.7|850.1|850.5|849.9|850.7|850.1|850.5|849.9|0
1645612620000|2022-02-23 10:37:00|850.7|850.1|850.5|849.9|850.7|850.1|850.5|849.9|0
1645612630000|2022-02-23 10:37:10|850.8|850.2|850.8|850.2|850.8|850.2|850.8|850.2|0
1645612640000|2022-02-23 10:37:20|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|0
1645612660000|2022-02-23 10:37:40|850.5|849.9|850.3|849.7|850.6|849.9|850.3|849.6|0
1645612700000|2022-02-23 10:38:20|850|849.4|850|849.4|850|849.4|850|849.4|0
1645612740000|2022-02-23 10:39:00|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|0
1645612830000|2022-02-23 10:40:30|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|0
1645612840000|2022-02-23 10:40:40|850|849.4|849.7|849.1|850|849.4|849.5|848.9|1
1645612860000|2022-02-23 10:41:00|849.9|848.9|849.9|848.9|849.9|848.9|849.9|848.9|1
1645612880000|2022-02-23 10:41:20|850|849|849.9|849.3|850.1|849.3|849.9|849|0
1645612890000|2022-02-23 10:41:30|849.8|849.2|849.9|849.3|849.9|849.3|849.8|849.2|0
1645612940000|2022-02-23 10:42:20|849.8|849.2|849.8|849.2|849.8|849.2|849.8|849.2|0
1645612950000|2022-02-23 10:42:30|850|849.4|850|849.4|850|849.4|850|849.4|0
1645612970000|2022-02-23 10:42:50|850.1|849.1|850|849.4|850.2|849.6|849.9|849.1|0
1645612980000|2022-02-23 10:43:00|850.2|849.6|850|849.4|850.2|849.6|850|849.4|0
1645613020000|2022-02-23 10:43:40|849.9|849.3|849.9|849.3|849.9|849.3|849.9|849.3|0
1645613030000|2022-02-23 10:43:50|850.1|849.1|850.1|849.1|850.1|849.1|850.1|849.1|0
1645613040000|2022-02-23 10:44:00|849.9|849.3|850|849.4|850|849.4|849.9|849.3|0
1645613060000|2022-02-23 10:44:20|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|0
1645613080000|2022-02-23 10:44:40|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|0
1645613100000|2022-02-23 10:45:00|850.5|849.9|850.3|849.7|850.7|850.1|850.3|849.6|1
1645613120000|2022-02-23 10:45:20|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|0
1645613160000|2022-02-23 10:46:00|850.9|849.9|850.3|849.7|850.9|849.9|850.3|849.6|3
1645613170000|2022-02-23 10:46:10|850.4|849.8|850.3|849.7|850.6|849.8|850.3|849.6|0
1645613180000|2022-02-23 10:46:20|850.5|849.5|850.6|849.6|850.6|849.6|850.5|849.5|1
1645613190000|2022-02-23 10:46:30|850.4|849.8|850.4|849.8|850.4|849.8|850.4|849.8|0
1645613200000|2022-02-23 10:46:40|850.6|849.6|850.6|849.6|850.6|849.6|850.6|849.6|0
1645613210000|2022-02-23 10:46:50|850.4|849.8|850.4|849.8|850.4|849.8|850.4|849.8|0
1645613220000|2022-02-23 10:47:00|850.6|849.6|850.4|849.4|850.6|849.6|850.4|849.4|0
1645613230000|2022-02-23 10:47:10|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|0
1645613260000|2022-02-23 10:47:40|850|849.4|849.9|848.9|850|849.4|849.5|848.9|4
1645613270000|2022-02-23 10:47:50|849.7|849.1|849.7|849.1|849.7|849.1|849.7|849.1|0
1645613280000|2022-02-23 10:48:00|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|4
1645613290000|2022-02-23 10:48:10|849.6|848.6|849.6|848.6|849.6|848.8|849.3|848.6|1
1645613300000|2022-02-23 10:48:20|849.4|848.8|849.3|848.7|849.6|848.8|849.3|848.6|0
1645613310000|2022-02-23 10:48:30|849.5|848.9|849.6|848.6|849.6|848.9|849.3|848.6|0
1645613350000|2022-02-23 10:49:10|849.5|848.9|849.6|848.6|849.6|848.9|849.5|848.6|0
1645613360000|2022-02-23 10:49:20|849.7|849.1|849.8|849.2|849.8|849.2|849.7|849.1|0
1645613380000|2022-02-23 10:49:40|849.9|849.3|849.9|849.3|849.9|849.3|849.9|849.3|0
1645613390000|2022-02-23 10:49:50|850.1|849.1|849.9|849.3|850.1|849.3|849.9|849.1|0
1645613400000|2022-02-23 10:50:00|849.8|849.2|849.9|849.3|849.9|849.3|849.8|849.2|0
1645613420000|2022-02-23 10:50:20|849.8|849.2|849.5|848.9|849.8|849.2|849.5|848.9|0
1645613450000|2022-02-23 10:50:50|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1645613460000|2022-02-23 10:51:00|849.3|848.7|849.7|849.1|849.8|849.2|849.3|848.7|1
1645613470000|2022-02-23 10:51:10|||||||||1
1645613520000|2022-02-23 10:52:00|849.8|849.2|849.8|849.2|849.8|849.2|849.8|849.2|0
1645613560000|2022-02-23 10:52:40|850|849|850.2|849.6|850.3|849.7|849.9|849|0
1645613570000|2022-02-23 10:52:50|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|0
1645613580000|2022-02-23 10:53:00|850.4|849.8|850.7|850.1|850.7|850.1|850.4|849.8|1
1645613590000|2022-02-23 10:53:10|850.8|850.2|850.7|850.1|850.8|850.2|850.7|850.1|0
1645613600000|2022-02-23 10:53:20|850.5|849.9|850.4|849.8|850.5|849.9|850.4|849.8|2
1645613610000|2022-02-23 10:53:30|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645613620000|2022-02-23 10:53:40|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|0
1645613640000|2022-02-23 10:54:00|851.4|850.8|851|850.4|851.4|850.8|851|850.4|21
1645613660000|2022-02-23 10:54:20|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645613670000|2022-02-23 10:54:30|851|850.4|851|850.4|851|850.4|851|850.4|0
1645613680000|2022-02-23 10:54:40|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|2
1645613700000|2022-02-23 10:55:00|851.3|850.7|851.2|850.6|851.3|850.7|851.2|850.6|0
1645613710000|2022-02-23 10:55:10|851|850.4|851|850.4|851.2|850.6|851|850.4|2
1645613720000|2022-02-23 10:55:20|850.9|850.3|850.9|850.3|850.9|850.3|850.9|850.3|0
1645613740000|2022-02-23 10:55:40|850.7|850.1|850.9|850.3|851.1|850.3|850.7|850.1|0
1645613750000|2022-02-23 10:55:50|851.1|850.1|850.9|850.3|851.1|850.3|850.9|850.1|0
1645613760000|2022-02-23 10:56:00|851.1|850.1|850.8|850.2|851.1|850.3|850.8|850.1|0
1645613820000|2022-02-23 10:57:00|850.7|850.1|850.9|849.9|850.9|850.1|850.7|849.9|0
1645613830000|2022-02-23 10:57:10|850.7|850.1|850.5|849.9|850.7|850.1|850.5|849.9|0
1645613850000|2022-02-23 10:57:30|850.9|850.3|850.9|850.3|850.9|850.3|850.9|850.3|0
1645613860000|2022-02-23 10:57:40|851.1|850.1|850.9|850.3|851.1|850.3|850.8|850.1|0
1645613870000|2022-02-23 10:57:50|851.1|850.1|851|850.4|851.1|850.4|850.9|850.1|1
1645613890000|2022-02-23 10:58:10|851.4|850.6|851.4|850.4|851.4|850.6|851.2|850.4|0
1645613930000|2022-02-23 10:58:50|851.2|850.6|851.4|850.8|851.4|850.8|851.2|850.6|0
1645613960000|2022-02-23 10:59:20|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|1
1645613970000|2022-02-23 10:59:30|851.4|850.4|851.4|850.4|851.4|850.6|851.1|850.1|0
1645613980000|2022-02-23 10:59:40|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645613990000|2022-02-23 10:59:50|851.4|850.4|851.2|850.6|851.4|850.6|851.2|850.4|0
1645614010000|2022-02-23 11:00:10|851|850.4|851.2|850.6|851.2|850.6|851|850.4|0
1645614020000|2022-02-23 11:00:20|851|850.4|851|850.4|851|850.4|851|850.4|0
1645614060000|2022-02-23 11:01:00|850.9|850.3|850.9|850.3|851|850.4|850.9|850.3|0
1645614080000|2022-02-23 11:01:20|850.8|850.2|850.7|850.1|850.8|850.2|850.7|850.1|1
1645614100000|2022-02-23 11:01:40|850.8|850.2|850.8|850.2|850.8|850.2|850.8|850.2|0
1645614120000|2022-02-23 11:02:00|||||||||1
1645614160000|2022-02-23 11:02:40|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|0
1645614170000|2022-02-23 11:02:50|850.8|850.2|850.8|850.2|850.8|850.2|850.8|850.2|1
1645614190000|2022-02-23 11:03:10|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|0
1645614200000|2022-02-23 11:03:20|850.8|850.2|850.8|850.2|850.8|850.2|850.7|850.1|1
1645614210000|2022-02-23 11:03:30|850.7|850.1|850.3|849.7|850.7|850.1|850.3|849.7|1
1645614220000|2022-02-23 11:03:40|850.4|849.4|850.4|849.4|850.4|849.4|850.4|849.4|1
1645614240000|2022-02-23 11:04:00|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|0
1645614250000|2022-02-23 11:04:10|850.4|849.4|850.4|849.4|850.4|849.4|850.4|849.4|0
1645614270000|2022-02-23 11:04:30|850.2|849.6|850.3|849.7|850.3|849.7|850.2|849.6|0
1645614290000|2022-02-23 11:04:50|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645614300000|2022-02-23 11:05:00|850.9|850.1|850.7|850.1|850.9|850.1|850.7|850.1|0
1645614310000|2022-02-23 11:05:10|850.9|849.9|850.7|850.1|850.9|850.1|850.7|849.9|0
1645614340000|2022-02-23 11:05:40|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645614360000|2022-02-23 11:06:00|850.6|849.6|850.6|849.6|850.6|849.6|850.6|849.6|0
1645614380000|2022-02-23 11:06:20|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|0
1645614400000|2022-02-23 11:06:40|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|1
1645614410000|2022-02-23 11:06:50|850.7|850.1|850.4|849.8|850.9|850.1|850.4|849.8|2
1645614430000|2022-02-23 11:07:10|850.5|849.9|850.4|849.8|850.5|849.9|850.4|849.8|0
1645614440000|2022-02-23 11:07:20|850.6|849.6|850.6|849.6|850.6|849.6|850.6|849.6|0
1645614450000|2022-02-23 11:07:30|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|0
1645614460000|2022-02-23 11:07:40|850.2|849.6|849.5|848.9|850.2|849.6|849.5|848.9|2
1645614480000|2022-02-23 11:08:00|849.7|849.1|849.5|848.9|849.7|849.1|849.5|848.9|0
1645614500000|2022-02-23 11:08:20|849.9||849.5||849.9||849.5||0
1645614510000|2022-02-23 11:08:30|849.7|849.1|849.8|849.2|849.8|849.2|849.7|849.1|0
1645614530000|2022-02-23 11:08:50|850.1|849.1|849.8|849.2|850.1|849.2|849.8|849.1|0
1645614550000|2022-02-23 11:09:10|849.9|848.9|849.9|848.9|849.9|848.9|849.9|848.9|0
1645614590000|2022-02-23 11:09:50|849.7|849.1|849.9|848.9|849.9|849.1|849.7|848.9|0
1645614630000|2022-02-23 11:10:30|849.5||849.5||849.9||849.5||0
1645614650000|2022-02-23 11:10:50|849.9||849.9||849.9||849.9||0
1645614660000|2022-02-23 11:11:00|849.5||849.5||849.5||849.5||0
1645614680000|2022-02-23 11:11:20|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1645614690000|2022-02-23 11:11:30|849.9|848.9|849.8|849.2|849.9|849.2|849.8|848.9|0
1645614710000|2022-02-23 11:11:50|849.9|848.9|849.9|848.9|849.9|848.9|849.9|848.9|0
1645614720000|2022-02-23 11:12:00|849.5|849.1|849.5|848.9|849.9|849.1|849.5|848.9|0
1645614730000|2022-02-23 11:12:10|849.4|848.8|849.4|848.8|849.6|848.8|849.4|848.6|2
1645614740000|2022-02-23 11:12:20|849.3|848.7|849.4|848.8|849.4|848.8|849.3|848.7|0
1645614750000|2022-02-23 11:12:30|849.6|848.6|849.3|848.7|849.6|848.8|849.3|848.6|1
1645614760000|2022-02-23 11:12:40|849.4|848.8|849.4|848.8|849.6|848.8|849.4|848.6|0
1645614770000|2022-02-23 11:12:50|||||||||2
1645614780000|2022-02-23 11:13:00|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|4
1645614810000|2022-02-23 11:13:30|||||||||5
1645614820000|2022-02-23 11:13:40|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|2
1645614850000|2022-02-23 11:14:10|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645614860000|2022-02-23 11:14:20|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1645614880000|2022-02-23 11:14:40|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|3
1645614910000|2022-02-23 11:15:10|849.4|848.8|849.3|848.7|849.4|848.8|849.3|848.7|0
1645614960000|2022-02-23 11:16:00|849.6|848.6|849.3|848.7|849.6|848.7|849.3|848.6|0
1645615010000|2022-02-23 11:16:50|849.5|848.5|849.7|849.1|849.7|849.1|849.4|848.5|0
1645615020000|2022-02-23 11:17:00|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645615030000|2022-02-23 11:17:10|||||||||1
1645615090000|2022-02-23 11:18:10|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|0
1645615120000|2022-02-23 11:18:40|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1645615130000|2022-02-23 11:18:50|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|0
1645615140000|2022-02-23 11:19:00|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1645615180000|2022-02-23 11:19:40|849.5|848.9|849.5|848.9|849.7|849.1|849.5|848.9|4
1645615200000|2022-02-23 11:20:00|849.7|849.1|849.5|848.9|849.7|849.1|849.5|848.9|1
1645615220000|2022-02-23 11:20:20|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|0
1645615240000|2022-02-23 11:20:40|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645615260000|2022-02-23 11:21:00|849.3|848.7|849.3|848.7|849.4|848.8|849.3|848.7|1
1645615280000|2022-02-23 11:21:20|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645615290000|2022-02-23 11:21:30|849|848.4|849.3|848.7|849.3|848.7|849|848.4|0
1645615300000|2022-02-23 11:21:40|849.6|848.6|849.6|848.6|849.6|848.6|849.6|848.6|1
1645615310000|2022-02-23 11:21:50|849.5|848.9|849.5|848.9|849.5|848.9|849.3|848.7|2
1645615320000|2022-02-23 11:22:00|849.9|849.3|849.5|848.9|849.9|849.3|849.5|848.9|1
1645615340000|2022-02-23 11:22:20|849.6|848.6|849.4|848.8|849.6|848.8|849.4|848.6|0
1645615350000|2022-02-23 11:22:30|849.7|849.1|849.5|848.9|849.7|849.1|849.5|848.9|1
1645615360000|2022-02-23 11:22:40|849.7|849.1|849.7|849.1|849.7|849.1|849.7|849.1|0
1645615370000|2022-02-23 11:22:50|849.8|849.2|849.7|849.1|849.8|849.2|849.7|849.1|0
1645615380000|2022-02-23 11:23:00|849.8|849.2|849.8|849.2|849.9|849.3|849.8|849.2|2
1645615410000|2022-02-23 11:23:30|849.9|849.3|849.9|849.3|849.9|849.3|849.8|849.2|0
1645615420000|2022-02-23 11:23:40|849.8|849.2|849.8|849.2|849.8|849.2|849.8|849.2|0
1645615430000|2022-02-23 11:23:50|849.5|848.9|849.7|849.1|849.7|849.1|849.5|848.9|0
1645615440000|2022-02-23 11:24:00|849.5|848.9|849.5|848.9|849.7|849.1|849.5|848.9|0
1645615470000|2022-02-23 11:24:30|849.6|848.6|849.4|848.8|849.6|848.8|849.4|848.6|0
1645615480000|2022-02-23 11:24:40|849.5|848.9|849.4|848.8|849.5|848.9|849.4|848.8|0
1645615500000|2022-02-23 11:25:00|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645615510000|2022-02-23 11:25:10|849.4|848.8|849.3|848.7|849.4|848.8|849.3|848.7|0
1645615530000|2022-02-23 11:25:30|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645615540000|2022-02-23 11:25:40|849.7|849.1|849.9|849.3|849.9|849.3|849.7|849.1|1
1645615550000|2022-02-23 11:25:50|849.8|849.2|849.9|849.3|849.9|849.3|849.8|849.2|1
1645615560000|2022-02-23 11:26:00|849.5|848.9|849.8|849.2|849.8|849.2|849.5|848.9|0
1645615570000|2022-02-23 11:26:10|849.9|849.3|849.9|849.3|850|849.4|849.9|849.3|0
1645615590000|2022-02-23 11:26:30|849.8|849.2|849.8|849.2|849.8|849.2|849.8|849.2|0
1645615600000|2022-02-23 11:26:40|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|1
1645615620000|2022-02-23 11:27:00|849.7|849.1|849.8|849.2|849.8|849.2|849.7|849.1|0
1645615630000|2022-02-23 11:27:10|849.9|849.3|849.9|849.3|849.9|849.3|849.9|849.3|0
1645615640000|2022-02-23 11:27:20|849.8|849.2|849.8|849.2|849.9|849.3|849.8|849.2|0
1645615650000|2022-02-23 11:27:30|849.9|849.3|849.9|849.3|849.9|849.3|849.8|849.2|1
1645615670000|2022-02-23 11:27:50|850.3|849.7|850.4|849.4|850.4|849.7|850.2|849.4|3
1645615680000|2022-02-23 11:28:00|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|0
1645615690000|2022-02-23 11:28:10|850.2|849.6|850.2|849.6|850.2|849.6|850.2|849.6|0
1645615720000|2022-02-23 11:28:40|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|1
1645615730000|2022-02-23 11:28:50|850.4|849.8|850.3|849.7|850.4|849.8|850.3|849.7|0
1645615740000|2022-02-23 11:29:00|850.5|849.9|850.9|850.3|850.9|850.3|850.5|849.9|1
1645615760000|2022-02-23 11:29:20|850.8|850.2|850.9|850.3|850.9|850.3|850.8|850.2|0
1645615770000|2022-02-23 11:29:30|850.7|850.1|850.8|850.2|850.8|850.2|850.7|850.1|0
1645615780000|2022-02-23 11:29:40|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|0
1645615820000|2022-02-23 11:30:20|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645615830000|2022-02-23 11:30:30|850.7|849.7|850.7|850.1|850.7|850.1|850.7|849.7|1
1645615840000|2022-02-23 11:30:40|850.9|849.9|850.7|850.1|850.9|850.1|850.7|849.9|0
1645615850000|2022-02-23 11:30:50|850.8|850.2|851|850.4|851.1|850.4|850.8|850.1|0
1645615860000|2022-02-23 11:31:00|850.8|850.2|850.8|850.2|850.8|850.2|850.8|850.2|0
1645615870000|2022-02-23 11:31:10|850.9|850.3|851.1|850.1|851.2|850.4|850.9|850.1|1
1645615880000|2022-02-23 11:31:20|851|850.4|850.9|850.3|851|850.4|850.9|850.3|0
1645615890000|2022-02-23 11:31:30|||||||||21
1645615920000|2022-02-23 11:32:00|851|850.4|851|850.4|851|850.4|851|850.4|0
1645615950000|2022-02-23 11:32:30|850.9|850.3|850.9|850.3|850.9|850.3|850.9|850.3|1
1645615960000|2022-02-23 11:32:40|851.1|850.1|851.1|850.1|851.1|850.1|851.1|850.1|0
1645615970000|2022-02-23 11:32:50|850.9|850.3|850.8|850.2|850.9|850.3|850.8|850.2|0
1645615980000|2022-02-23 11:33:00|850.7|850.1|850.8|850.2|850.8|850.2|850.5|849.9|2
1645616000000|2022-02-23 11:33:20|850.7|850.1|850.7|850.1|850.7|850.1|850.5|849.9|0
1645616050000|2022-02-23 11:34:10|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645616060000|2022-02-23 11:34:20|850.8|850.2|850.8|850.2|850.8|850.2|850.8|850.2|3
1645616110000|2022-02-23 11:35:10|851|850.4|851.4|850.8|851.4|850.8|851|850.4|2
1645616120000|2022-02-23 11:35:20|851.5|850.9|851.5|850.9|851.5|850.9|851.5|850.9|2
1645616150000|2022-02-23 11:35:50|851.8|851.2|851.9|851.3|852|851.4|851.8|851.2|1
1645616160000|2022-02-23 11:36:00|852|851.4|851.9|851.3|852|851.4|851.9|851.3|1
1645616170000|2022-02-23 11:36:10|852|851.4|851.9|851.3|852|851.4|851.9|851.3|136
1645616180000|2022-02-23 11:36:20|||||||||3
1645616190000|2022-02-23 11:36:30|851.8|851.2|851.9|850.9|851.9|851.2|851.5|850.9|3
1645616200000|2022-02-23 11:36:40|851.8|851.2|851.5|850.9|852|851.2|851.4|850.6|0
1645616210000|2022-02-23 11:36:50|851.4|850.8|851.4|850.8|851.6|850.9|851.4|850.6|2
1645616220000|2022-02-23 11:37:00|851.3|850.7|851.3|850.7|851.6|850.9|851.3|850.6|0
1645616240000|2022-02-23 11:37:20|851.6|850.6|851.6|850.6|851.6|850.6|851.6|850.6|0
1645616260000|2022-02-23 11:37:40|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645616270000|2022-02-23 11:37:50|851.9|851.3|852.1|851.1|852.1|851.3|851.9|851.1|8
1645616280000|2022-02-23 11:38:00|851.9|851.3|852|851.4|852.3|851.7|851.9|851.3|1
1645616290000|2022-02-23 11:38:10|852.3|851.7|852.2|851.6|852.3|851.7|852|851.4|0
1645616300000|2022-02-23 11:38:20|852.4|851.4|852|851.4|852.4|851.6|852|851.4|0
1645616320000|2022-02-23 11:38:40|||||||||1
1645616350000|2022-02-23 11:39:10|851.9|851.3|852|851.4|852|851.4|851.9|851.3|1
1645616360000|2022-02-23 11:39:20|851.9|851.3|851.9|851.3|851.9|851.3|851.9|851.3|0
1645616380000|2022-02-23 11:39:40|852.1|851.1|851.9|851.3|852.1|851.3|851.9|851.1|0
1645616390000|2022-02-23 11:39:50|851.8|851.2|852.1|851.1|852.1|851.2|851.8|851|0
1645616400000|2022-02-23 11:40:00|851.9|851.3|851.8|851.2|851.9|851.3|851.8|851.2|0
1645616440000|2022-02-23 11:40:40|851.5|850.9|851|850.4|851.5|850.9|851|850.4|2
1645616450000|2022-02-23 11:40:50|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645616480000|2022-02-23 11:41:20|851|850.4|850.9|849.9|851|850.4|850.7|849.7|0
1645616490000|2022-02-23 11:41:30|850.7|850.1|850.7|850.1|850.7|850.1|850.7|850.1|0
1645616500000|2022-02-23 11:41:40|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645616520000|2022-02-23 11:42:00|850.4|849.8|850.4|849.8|850.4|849.8|850.4|849.8|0
1645616560000|2022-02-23 11:42:40|850.5|849.9|850.5|849.9|850.5|849.9|850.5|849.9|0
1645616640000|2022-02-23 11:44:00|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|0
1645616650000|2022-02-23 11:44:10|850.5|849.9|850.9|849.9|850.9|849.9|850.5|849.6|0
1645616660000|2022-02-23 11:44:20|850.8|850.2|850.8|850.2|850.8|850.2|850.8|850.2|1
1645616670000|2022-02-23 11:44:30|850.9|849.9|850.5|849.9|850.9|849.9|850.5|849.9|0
1645616680000|2022-02-23 11:44:40|850.7|850.1|850.9|849.9|850.9|850.1|850.7|849.9|0
1645616730000|2022-02-23 11:45:30|||||||||13
1645616740000|2022-02-23 11:45:40|850.6|849.6|850.6|849.6|850.6|849.6|850.6|849.6|13
1645616750000|2022-02-23 11:45:50|851|850.4|851.2|850.6|851.2|850.6|851|850.1|9
1645616760000|2022-02-23 11:46:00|851.3|850.7|851.2|850.6|851.5|850.7|851.2|850.5|0
1645616770000|2022-02-23 11:46:10|851.4|850.4|851.3|850.7|851.4|850.7|851.2|850.4|3
1645616780000|2022-02-23 11:46:20|851.5|850.5|851.4|850.8|851.5|850.9|851.3|850.5|0
1645616850000|2022-02-23 11:47:30|851.5|850.9|851.4|850.8|851.5|850.9|851.4|850.8|2
1645616860000|2022-02-23 11:47:40|851.5|850.9|851.4|850.8|851.5|850.9|851.4|850.8|1
1645616880000|2022-02-23 11:48:00|851.3|850.7|851.4|850.8|851.4|850.8|851.3|850.7|0
1645616890000|2022-02-23 11:48:10|851.5|850.9|851.3|850.7|851.5|850.9|851.3|850.7|5
1645616910000|2022-02-23 11:48:30|851.4|850.8|851.4|850.8|851.4|850.8|851.4|850.8|0
1645616920000|2022-02-23 11:48:40|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645616940000|2022-02-23 11:49:00|851.5|850.9|851.5|850.9|851.5|850.9|851.5|850.9|1
1645616950000|2022-02-23 11:49:10|851.4|850.8|851.4|850.8|851.5|850.9|851.4|850.8|0
1645616970000|2022-02-23 11:49:30|||||||||12
1645616980000|2022-02-23 11:49:40|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645617000000|2022-02-23 11:50:00|851.4|850.8|851.7|851.1|851.7|851.1|851.4|850.8|3
1645617010000|2022-02-23 11:50:10|851.8|851.2|851.9|851.3|851.9|851.3|851.8|851.2|0
1645617020000|2022-02-23 11:50:20|852|851.4|852|851.4|852|851.4|851.9|851.3|1
1645617050000|2022-02-23 11:50:50|||||||||2
1645617090000|2022-02-23 11:51:30|851.9|851.3|852|851.4|852|851.4|851.9|851.3|0
1645617100000|2022-02-23 11:51:40|852.1|851.1|852|851.4|852.1|851.4|851.9|851.1|12
1645617110000|2022-02-23 11:51:50|852.1|851.1|851.9|851.3|852.1|851.3|851.9|851.1|2
1645617120000|2022-02-23 11:52:00|852.1|851.1|851.8|851.2|852.1|851.3|851.5|850.9|3
1645617140000|2022-02-23 11:52:20|851.9|851.3|851.9|850.9|851.9|851.3|851.8|850.9|3
1645617150000|2022-02-23 11:52:30|851.7|851.1|851.5|850.9|851.7|851.1|851.4|850.6|0
1645617160000|2022-02-23 11:52:40|851.9||851.9||851.9||851.9||0
1645617170000|2022-02-23 11:52:50|851.7|851.1|851.9|850.9|851.9|851.1|851.5|850.9|0
1645617180000|2022-02-23 11:53:00|851.7|851.1|851.7|851.1|851.7|851.1|851.7|851.1|0
1645617190000|2022-02-23 11:53:10|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|0
1645617200000|2022-02-23 11:53:20|851.5|850.9|851.5|850.9|851.5|850.9|851.4|850.8|0
1645617240000|2022-02-23 11:54:00|851.8|851.2|851.8|851.2|851.8|851.2|851.8|851.2|2
1645617250000|2022-02-23 11:54:10|851.9|851.3|852|851.4|852|851.4|851.9|851.3|0
1645617270000|2022-02-23 11:54:30|852.1|851.1|851.9|851.3|852.1|851.3|851.9|851.1|0
1645617280000|2022-02-23 11:54:40|852.1|851.1|851.9|851.3|852.1|851.3|851.9|851.1|0
1645617290000|2022-02-23 11:54:50|852|851.4|852|851.4|852|851.4|852|851.4|0
1645617300000|2022-02-23 11:55:00|851.9|851.3|852|851.4|852|851.4|851.9|851.3|0
1645617320000|2022-02-23 11:55:20|851.9|851.3|851.9|851.3|851.9|851.3|851.8|851.2|0
1645617340000|2022-02-23 11:55:40|852|851.4|852|851.4|852|851.4|852|851.4|0
1645617350000|2022-02-23 11:55:50|851.9|851.3|851.9|851.3|851.9|851.3|851.9|851.3|0
1645617360000|2022-02-23 11:56:00|852|851.4|851.9|851.3|852|851.4|851.9|851.3|0
1645617380000|2022-02-23 11:56:20|851.8|851.2|851.4|850.8|851.8|851.2|851.4|850.6|0
1645617410000|2022-02-23 11:56:50|851.5|850.9|851.2|850.6|851.5|850.9|851.2|850.6|25
1645617420000|2022-02-23 11:57:00|850.9|850.3|850.9|850.3|850.9|850.3|850.9|850.3|1
1645617430000|2022-02-23 11:57:10|850.5|849.9|850.2|849.2|850.5|849.9|849.8|849.2|172
1645617440000|2022-02-23 11:57:20|850|849.4|849.9|849.3|850|849.4|849.9|849.3|0
1645617450000|2022-02-23 11:57:30|850|849.4|850|849.4|850|849.4|850|849.4|0
1645617460000|2022-02-23 11:57:40|849.9|849.3|849.9|849.3|849.9|849.3|849.9|849.3|0
1645617470000|2022-02-23 11:57:50|850|849.4|849.9|849.3|850|849.4|849.9|849.3|0
1645617480000|2022-02-23 11:58:00|850.1|849.1|849.5|848.9|850.1|849.3|849.4|848.7|0
1645617490000|2022-02-23 11:58:10|849.7|849.1|849.8|849.2|849.9|849.3|849.7|849.1|1
1645617510000|2022-02-23 11:58:30|849.9|849.3|849.4|848.8|849.9|849.3|849.4|848.6|0
1645617520000|2022-02-23 11:58:40|849.6|848.6|849.6|848.6|849.6|848.6|849.6|848.6|0
1645617540000|2022-02-23 11:59:00|849.5|848.9|849.5|848.9|849.9|849.2|849.5|848.9|0
1645617550000|2022-02-23 11:59:10|849.7|848.7|849.6|848.6|849.7|848.7|849.6|848.6|0
1645617570000|2022-02-23 11:59:30|849.4|848.8|849.5|848.9|849.5|848.9|849.4|848.8|0
1645617580000|2022-02-23 11:59:40|849.9||849.9||849.9||849.9||0
1645617620000|2022-02-23 12:00:20|849.8|849.2|849.9|848.9|849.9|849.2|849.7|848.9|0
1645617630000|2022-02-23 12:00:30|849.7|849.1|849.3|848.7|849.7|849.1|849.3|848.7|0
1645617640000|2022-02-23 12:00:40|849.5|848.9|849.3|848.7|849.6|848.9|849.3|848.6|1
1645617650000|2022-02-23 12:00:50|849.6|848.6|849.6|848.6|849.6|848.6|849.6|848.6|0
1645617660000|2022-02-23 12:01:00|849.4|848.8|849.6|848.6|849.6|848.8|849.4|848.6|0
1645617680000|2022-02-23 12:01:20|||||||||1
1645617710000|2022-02-23 12:01:50|849.4|848.8|849.6|848.6|849.6|848.8|849.3|848.5|0
1645617740000|2022-02-23 12:02:20|849.4|848.8|849.5|848.9|849.5|848.9|849.4|848.8|0
1645617750000|2022-02-23 12:02:30|849.9||849.9||849.9||849.9||0
1645617760000|2022-02-23 12:02:40|849.5||849.5||849.5||849.5||0
1645617770000|2022-02-23 12:02:50|849.9||849.9||849.9||849.9||0
1645617780000|2022-02-23 12:03:00|849.7|849.1|849.9|848.9|849.9|849.1|849.5|848.9|1
1645617790000|2022-02-23 12:03:10|849.6|848.6|849.6|848.6|849.6|848.6|849.6|848.6|2
1645617810000|2022-02-23 12:03:30|849.4|848.8|849.5|848.9|849.5|848.9|849.4|848.8|0
1645617820000|2022-02-23 12:03:40|849.7|849.1|849.8|849.2|849.8|849.2|849.7|849.1|1
1645617840000|2022-02-23 12:04:00|849.9|849.3|849.9|848.9|850.1|849.3|849.3|848.7|4
1645617850000|2022-02-23 12:04:10|849.5||849.5||849.5||849.5||0
1645617860000|2022-02-23 12:04:20|849.6|848.6|849.6|848.6|849.6|848.6|849.6|848.6|0
1645617900000|2022-02-23 12:05:00|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645617910000|2022-02-23 12:05:10|849.6|848.6|849.3|848.7|849.6|848.7|849.3|848.6|49
1645617930000|2022-02-23 12:05:30|||||||||20
1645617970000|2022-02-23 12:06:10|848.4|847.8|848.4|847.8|848.4|847.8|848.4|847.8|1
1645617980000|2022-02-23 12:06:20|848.5|847.9|848.4|847.8|848.5|847.9|848.4|847.8|0
1645618010000|2022-02-23 12:06:50|848.5|847.9|848.4|847.8|848.5|847.9|848.4|847.8|0
1645618020000|2022-02-23 12:07:00|848.3|847.7|848.3|847.7|848.3|847.7|848.3|847.7|0
1645618040000|2022-02-23 12:07:20|848.4|847.8|848.3|847.7|848.4|847.8|848.3|847.7|3
1645618070000|2022-02-23 12:07:50|848.2|847.6|848.3|847.7|848.3|847.7|848.2|847.6|1
1645618080000|2022-02-23 12:08:00|848|847.4|848.3|847.7|848.3|847.7|848|847.4|0
1645618110000|2022-02-23 12:08:30|848.4|847.8|848.5|847.9|848.5|847.9|848.4|847.8|0
1645618120000|2022-02-23 12:08:40|848.7|848.1|848.7|848.1|848.9|848.1|848.5|847.9|1
1645618130000|2022-02-23 12:08:50|848.5|847.9|848.7|848.1|848.7|848.1|848.5|847.9|0
1645618140000|2022-02-23 12:09:00|848.8|848.2|848.8|848.2|848.8|848.2|848.8|848.2|0
1645618150000|2022-02-23 12:09:10|848.9|847.9|848.5|847.9|848.9|848.1|848.5|847.9|0
1645618160000|2022-02-23 12:09:20|848.3|847.7|848.4|847.8|848.4|847.8|848.3|847.7|0
1645618170000|2022-02-23 12:09:30|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|0
1645618180000|2022-02-23 12:09:40|848.7|848.1|848.7|848.1|848.7|848.1|848.7|848.1|1
1645618190000|2022-02-23 12:09:50|848.5|847.9|848.5|847.9|848.5|847.9|848.5|847.9|0
1645618200000|2022-02-23 12:10:00|848.7|848.1|848.4|847.8|848.7|848.1|848.4|847.8|0
1645618210000|2022-02-23 12:10:10|848.7|848.1|848.4|847.8|848.7|848.1|848.4|847.8|2
1645618260000|2022-02-23 12:11:00|848.5|847.9|848.7|848.1|848.7|848.1|848.4|847.7|0
1645618310000|2022-02-23 12:11:50|848.8|848.2|848.8|848.2|848.8|848.2|848.8|848.2|0
1645618320000|2022-02-23 12:12:00|848.7|848.1|849.2|848.6|849.4|848.6|848.7|848.1|9
1645618330000|2022-02-23 12:12:10|849.4|848.4|849.2|848.6|849.4|848.6|849.2|848.4|0
1645618350000|2022-02-23 12:12:30|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|0
1645618360000|2022-02-23 12:12:40|849.5|848.9|849.4|848.8|849.5|848.9|849.4|848.8|1
1645618370000|2022-02-23 12:12:50|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|0
1645618390000|2022-02-23 12:13:10|849.4|848.8|849.3|848.7|849.4|848.8|849.3|848.7|1
1645618410000|2022-02-23 12:13:30|849|848.4|849|848.4|849|848.4|849|848.4|0
1645618420000|2022-02-23 12:13:40|848.9|848.3|848.9|848.3|848.9|848.3|848.9|848.3|0
1645618430000|2022-02-23 12:13:50|848.8|848.2|848.8|848.2|848.9|848.3|848.8|848.2|0
1645618440000|2022-02-23 12:14:00|848.9|848.3|848.8|848.2|849.1|848.3|848.8|848.1|0
1645618470000|2022-02-23 12:14:30|849|848.4|849|848.4|849|848.4|849|848.4|0
1645618500000|2022-02-23 12:15:00|849.2|848.6|849.2|848.6|849.4|848.6|849.2|848.4|0
1645618510000|2022-02-23 12:15:10|849|848.4|849|848.4|849|848.4|849|848.4|0
1645618530000|2022-02-23 12:15:30|848.9|848.3|848.9|848.3|848.9|848.3|848.9|848.3|0
1645618560000|2022-02-23 12:16:00|849|848.4|849|848.4|849|848.4|849|848.4|0
1645618600000|2022-02-23 12:16:40|848.7|848.1|848.7|848.1|848.7|848.1|848.7|848.1|0
1645618610000|2022-02-23 12:16:50|848.9|847.9|848.7|848.1|848.9|848.2|848.7|847.9|0
1645618620000|2022-02-23 12:17:00|848.8|848.2|849.2|848.6|849.4|848.6|848.8|848.2|0
1645618630000|2022-02-23 12:17:10|849|848.4|849.3|848.7|849.3|848.7|849|848.4|0
1645618650000|2022-02-23 12:17:30|849.2|848.6|849.2|848.6|849.2|848.6|849.2|848.6|0
1645618740000|2022-02-23 12:19:00|849|848.4|849.2|848.6|849.2|848.6|849|848.4|0
1645618750000|2022-02-23 12:19:10|849.3|848.7|849.5|848.9|849.5|848.9|849.3|848.7|0
1645618760000|2022-02-23 12:19:20|||||||||1
1645618770000|2022-02-23 12:19:30|849.7|849.1|849.4|848.8|849.7|849.1|849.4|848.8|0
1645618790000|2022-02-23 12:19:50|849.6|848.6|849.7|849.1|849.7|849.1|849.4|848.6|0
1645618820000|2022-02-23 12:20:20|850.3|849.7|850.3|849.7|850.3|849.7|850|849.4|1
1645618830000|2022-02-23 12:20:30|850.4|849.8|850.4|849.8|850.4|849.8|850.4|849.8|0
1645618840000|2022-02-23 12:20:40|850.5|849.9|850.2|849.6|850.5|849.9|850.2|849.6|4
1645618870000|2022-02-23 12:21:10|850|849.4|849.8|849.2|850|849.4|849.8|849.2|0
1645618880000|2022-02-23 12:21:20|850.1|849.1|850|849.4|850.1|849.4|849.9|849.1|0
1645618900000|2022-02-23 12:21:40|850.2|849.6|850|849.4|850.2|849.6|850|849.4|0
1645618910000|2022-02-23 12:21:50|850.2|849.6|850.4|849.8|850.4|849.8|850.2|849.6|0
1645618920000|2022-02-23 12:22:00|850.3|849.7|849.9|849.3|850.3|849.7|849.9|849.3|0
1645618940000|2022-02-23 12:22:20|850|849.4|849.9|849.3|850|849.4|849.9|849.3|5
1645618950000|2022-02-23 12:22:30|849.3|848.7|849.5|848.9|849.5|848.9|849.3|848.7|1
1645618970000|2022-02-23 12:22:50|849.4|848.8|849.7|849.1|849.9|849.1|849.4|848.8|0
1645619000000|2022-02-23 12:23:20|849.5|848.9|849.4|848.8|849.5|848.9|849.4|848.8|0
1645619010000|2022-02-23 12:23:30|849.6|848.6|849.6|848.6|849.6|848.6|849.6|848.6|0
1645619020000|2022-02-23 12:23:40|849.4|848.8|849.4|848.8|849.4|848.8|849.4|848.8|0
1645619040000|2022-02-23 12:24:00|849.5|848.9|849.5|848.9|849.5|848.9|849.5|848.9|0
1645619110000|2022-02-23 12:25:10|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|0
1645619130000|2022-02-23 12:25:30|849.2|848.6|849.4|848.8|849.4|848.8|849.2|848.6|0
1645619150000|2022-02-23 12:25:50|849.5|848.9|849.6|848.6|849.6|848.9|849.5|848.6|1
1645619160000|2022-02-23 12:26:00|849.4|848.8|850.1|849.1|850.1|849.1|849.3|848.6|7
1645619170000|2022-02-23 12:26:10|849.7|848.9|849.6|848.6|849.9|848.9|849.5|848.6|0
1645619180000|2022-02-23 12:26:20|849.3|848.7|849.6|848.6|849.6|848.7|849.3|848.6|0
1645619200000|2022-02-23 12:26:40|849.3|848.7|849.3|848.7|849.3|848.7|849.3|848.7|0
1645619210000|2022-02-23 12:26:50|849.4|848.8|849.9|848.9|849.9|848.9|849.4|848.8|3
1645619250000|2022-02-23 12:27:30|850.3|849.7|850.3|849.7|850.3|849.7|850.3|849.7|10
1645619260000|2022-02-23 12:27:40|850.4|849.8|850.4|849.8|850.4|849.8|850.4|849.8|0
1645619270000|2022-02-23 12:27:50|850.6|849.6|850.4|849.8|850.6|849.8|850.4|849.6|0
1645619280000|2022-02-23 12:28:00|850.5|849.9|850.4|849.4|850.5|849.9|850.4|849.4|0
1645619290000|2022-02-23 12:28:10|850.2|849.6|850.3|849.7|850.5|849.7|850.2|849.2|0
1645619300000|2022-02-23 12:28:20|850.4|849.8|850.3|849.7|850.4|849.8|850.3|849.7|3
1645619330000|2022-02-23 12:28:50|850.4|849.8|850.5|849.9|850.5|849.9|850.4|849.8|0
1645619340000|2022-02-23 12:29:00|850.4|849.8|850.7|850.1|850.7|850.1|850.4|849.8|0
1645619360000|2022-02-23 12:29:20|850.6|849.6|850.6|849.6|850.6|849.8|850.4|849.6|0
1645619370000|2022-02-23 12:29:30|850.4|849.8|850.4|849.8|850.4|849.8|850.4|849.8|0
1645619380000|2022-02-23 12:29:40|850.5|849.9|850.7|850.1|850.7|850.1|850.5|849.9|0
1645619400000|2022-02-23 12:30:00|850.8|850.2|850.7|850.1|851|850.2|850.7|850|0
1645619410000|2022-02-23 12:30:10|850.8|850.2|850.8|850.2|850.9|850.3|850.8|850.2|1
1645619420000|2022-02-23 12:30:20|851|850.4|850.7|850.1|851.1|850.4|850.7|850.1|2
1645619450000|2022-02-23 12:30:50|850.5|849.9|850.3|849.7|850.5|849.9|850.3|849.7|0
1645619460000|2022-02-23 12:31:00|851.3|850.7|850.9|850.3|851.3|850.7|850.9|850.3|5
1645619470000|2022-02-23 12:31:10|850.8|850.2|850.9|849.9|850.9|850.2|850.7|849.9|0
1645619490000|2022-02-23 12:31:30|851|850.4|851.2|850.6|851.2|850.6|851|850.4|0
1645619510000|2022-02-23 12:31:50|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645619520000|2022-02-23 12:32:00|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645619530000|2022-02-23 12:32:10|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|2
1645619540000|2022-02-23 12:32:20|851.4|850.4|851.4|850.4|851.4|850.6|851.2|850.4|0
1645619550000|2022-02-23 12:32:30|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645619570000|2022-02-23 12:32:50|851.4|850.8|851.3|850.7|851.4|850.8|851.3|850.7|0
1645619580000|2022-02-23 12:33:00|851.4|850.8|851.3|850.7|851.5|850.9|851.3|850.7|1
1645619590000|2022-02-23 12:33:10|851.2|850.6|851.2|850.6|851.2|850.6|851.2|850.6|0
1645619600000|2022-02-23 12:33:20|851.3|850.7|851.4|850.8|851.4|850.8|851.3|850.7|1
1645619620000|2022-02-23 12:33:40|851.5|850.9|851.5|850.9|851.5|850.9|851.5|850.9|0
1645619630000|2022-02-23 12:33:50|851.4|850.8|851.4|850.4|851.4|850.8|851|850.2|0
1645619640000|2022-02-23 12:34:00|851.2|850.6|851.5|850.9|851.5|850.9|851.2|850.6|3
1645619650000|2022-02-23 12:34:10|851.8|851.2|851.5|850.9|851.9|851.2|851.5|850.9|2
1645619660000|2022-02-23 12:34:20|||||||||1
1645619700000|2022-02-23 12:35:00|851.4|850.8|851|850.4|851.4|850.8|850.9|850.1|0
1645619720000|2022-02-23 12:35:20|851.4||851.4||851.4||851||0
1645619730000|2022-02-23 12:35:30|850.9|850.3|850.8|850.2|850.9|850.3|850.8|850.2|0
1645619740000|2022-02-23 12:35:40|851|850.4|851.2|850.6|851.2|850.6|851|850.4|2
1645619760000|2022-02-23 12:36:00|851.3|850.7|851.3|850.7|851.3|850.7|851.3|850.7|0
1645619780000|2022-02-23 12:36:20|851.9|851.3|852|851.4|852|851.4|851.9|851.3|1
1645619790000|2022-02-23 12:36:30|||||||||3
1645619800000|2022-02-23 12:36:40|851.9|851.3|851.9|851.3|852|851.4|851.7|851.1|8
1645619810000|2022-02-23 12:36:50|||||||||2
1645619820000|2022-02-23 12:37:00|852|851.4|851.4|850.8|852|851.4|851.4|850.6|0
1645619830000|2022-02-23 12:37:10|851.9|851.3|851.4|850.8|851.9|851.3|851.3|850.6|0
1645619850000|2022-02-23 12:37:30|851.5|850.9|851.5|850.9|851.5|850.9|851.5|850.9|0
1645619880000|2022-02-23 12:38:00|852.2|851.6|852.3|851.7|852.3|851.7|852.2|851.6|1
1645619900000|2022-02-23 12:38:20|852.5|851.9|852.7|852.1|852.7|852.1|852.5|851.9|1
1645619920000|2022-02-23 12:38:40|852.9|852.3|852.8|852.2|852.9|852.3|852.5|851.9|2
1645619930000|2022-02-23 12:38:50|852.9|852.3|852.8|852.2|852.9|852.3|852.8|852.2|1
1645619940000|2022-02-23 12:39:00|852.9|852.3|853|852.4|853.1|852.4|852.8|852.1|5
1645619990000|2022-02-23 12:39:50|852.9|852.3|853.1|852.1|853.1|852.3|852.8|852.1|1
1645620000000|2022-02-23 12:40:00|853|852.4|852.9|852.3|853.2|852.4|852.9|852.1|0
1645620010000|2022-02-23 12:40:10|853.1|852.1|852.9|852.3|853.1|852.3|852.9|852.1|0
1645620020000|2022-02-23 12:40:20|853.1|852.1|853|852.4|853.1|852.4|852.9|852.1|0
1645620040000|2022-02-23 12:40:40|852.9|852.3|852.9|852.3|852.9|852.3|852.9|852.3|0
1645620050000|2022-02-23 12:40:50|852.8|852.2|852.9|852.3|852.9|852.3|852.8|852.2|0
1645620060000|2022-02-23 12:41:00|852.8|852.2|852.8|852.2|852.8|852.2|852.8|852.2|0
1645620070000|2022-02-23 12:41:10|852.9|852.3|852.9|852.3|852.9|852.3|852.9|852.3|0
1645620080000|2022-02-23 12:41:20|853.3|852.7|853.2|852.6|853.3|852.7|853.2|852.6|56
1645620090000|2022-02-23 12:41:30|853.3|852.7|853.4|852.8|853.5|852.9|853.3|852.7|11
1645620100000|2022-02-23 12:41:40|853.3|852.7|853.3|852.7|853.4|852.8|853.3|852.7|2
1645620110000|2022-02-23 12:41:50|853.7|853.1|853.5|852.9|853.7|853.1|853.3|852.7|5
1645620120000|2022-02-23 12:42:00|853.7|853.1|853.7|853.1|853.8|853.2|853.5|852.9|4
1645620130000|2022-02-23 12:42:10|853.8|853.2|853.9|853.3|854|853.4|853.8|853.2|25
1645620140000|2022-02-23 12:42:20|853.8|853.2|854|853.4|854|853.4|853.8|853.2|5
1645620150000|2022-02-23 12:42:30|854.2|853.6|854|853.4|854.3|853.7|854|853.4|5
1645620160000|2022-02-23 12:42:40|854.3|853.7|854.4|853.8|854.4|853.8|854.3|853.7|3
1645620170000|2022-02-23 12:42:50|854.3|853.7|853.8|853.2|854.3|853.7|853.8|853.2|11
1645620180000|2022-02-23 12:43:00|853.9|853.3|854.4|853.8|854.4|853.8|853.9|853.3|1
1645620190000|2022-02-23 12:43:10|854.5|853.9|854.7|854.1|854.7|854.1|854.4|853.8|2
1645620200000|2022-02-23 12:43:20|854.8|854.2|854.8|854.2|854.8|854.2|854.8|854.2|1
1645620210000|2022-02-23 12:43:30|854.9|854.3|854.9|854.3|854.9|854.3|854.9|854.3|2
1645620240000|2022-02-23 12:44:00|||||||||3
1645620250000|2022-02-23 12:44:10|854.4|853.8|854.5|853.9|854.5|853.9|854.4|853.8|3
1645620270000|2022-02-23 12:44:30|854.7|854.1|854.9|854.3|854.9|854.3|854.7|854.1|0
1645620280000|2022-02-23 12:44:40|854.8|854.2|855|854.4|855|854.4|854.8|854.2|5
1645620300000|2022-02-23 12:45:00|854.9|854.3|854.8|854.2|854.9|854.3|854.8|854.2|1
1645620310000|2022-02-23 12:45:10|854.5|853.9|855|854.4|855|854.4|854.5|853.9|2
1645620320000|2022-02-23 12:45:20|854.9|854.3|855.2|854.6|855.4|854.7|854.8|854.2|1
1645620330000|2022-02-23 12:45:30|855.3|854.7|855.2|854.6|855.3|854.7|855.2|854.6|7
1645620340000|2022-02-23 12:45:40|855.3|854.7|855|854.4|855.4|854.7|855|854.4|0
1645620350000|2022-02-23 12:45:50|855.4|854.6|855.3|854.7|855.4|854.7|855.2|854.4|0
1645620360000|2022-02-23 12:46:00|855|854.4|855.3|854.7|855.6|854.8|855|854.4|1
1645620380000|2022-02-23 12:46:20|855.4|854.8|855.5|854.9|855.5|854.9|855.4|854.8|0
1645620390000|2022-02-23 12:46:30|855.4|854.8|855.2|854.6|855.4|854.8|855.2|854.6|4
1645620400000|2022-02-23 12:46:40|855.3|854.7|855.4|854.8|855.4|854.8|855.3|854.7|0
1645620410000|2022-02-23 12:46:50|855.3|854.7|855.4|854.4|855.4|854.8|855.3|854.4|0
1645620420000|2022-02-23 12:47:00|855.3|854.7|855.5|854.9|855.5|854.9|855.3|854.7|0
1645620440000|2022-02-23 12:47:20|855.7|855.1|855.7|855.1|855.7|855.1|855.7|855.1|0
1645620450000|2022-02-23 12:47:30|855.8|855.2|855.7|855.1|855.8|855.2|855.7|855.1|0
1645620460000|2022-02-23 12:47:40|855.5|854.9|855.5|854.9|855.5|854.9|855.5|854.9|0
1645620470000|2022-02-23 12:47:50|855.4|854.8|855.5|854.9|855.8|855.2|855.4|854.8|0
1645620480000|2022-02-23 12:48:00|855.4|854.8|855.4|854.8|855.5|854.9|855.4|854.8|0
1645620490000|2022-02-23 12:48:10|855.5|854.9|855.4|854.8|855.5|854.9|855.4|854.8|0
1645620500000|2022-02-23 12:48:20|855.3|854.7|855.6|854.6|855.6|854.8|855.3|854.6|0
1645620510000|2022-02-23 12:48:30|855.4|854.8|855.4|854.8|855.4|854.8|855.4|854.8|0
1645620520000|2022-02-23 12:48:40|855|854.4|855.1|854.1|855.2|854.6|854.9|854.1|1
1645620530000|2022-02-23 12:48:50|855|854.4|855|854.4|855|854.4|855|854.4|6
1645620560000|2022-02-23 12:49:20|855.3|854.7|855.3|854.7|855.3|854.7|855.3|854.7|0
1645620570000|2022-02-23 12:49:30|855.4|854.8|855.3|854.7|855.5|854.9|855.3|854.7|1
1645620590000|2022-02-23 12:49:50|855.4|854.4|855.4|854.4|855.4|854.4|855.4|854.4|0
1645620600000|2022-02-23 12:50:00|855.5|854.9|855.4|854.8|855.6|854.9|855.4|854.6|0
1645620610000|2022-02-23 12:50:10|855.3|854.7|855.3|854.7|855.4|854.8|855.3|854.7|0
1645620620000|2022-02-23 12:50:20|855|854.4|854.9|854.3|855|854.4|854.8|853.9|2
1645620630000|2022-02-23 12:50:30|854.7|854.1|854.7|854.1|854.9|854.2|854.7|853.9|0
1645620640000|2022-02-23 12:50:40|855|854|854.9|853.9|855|854.1|854.7|853.9|0
1645620670000|2022-02-23 12:51:10|854.5|854.2|854.7|854.1|854.8|854.2|854.5|854.1|0
1645620680000|2022-02-23 12:51:20|854.8|854.2|854.8|854.2|854.8|854.2|854.8|854.2|0
1645620690000|2022-02-23 12:51:30|855.4|854.8|855.5|854.9|855.5|854.9|855.4|854.8|3
1645620710000|2022-02-23 12:51:50|855.7|855.1|855.8|855.2|855.8|855.2|855.5|854.9|0
1645620720000|2022-02-23 12:52:00|855.9|854.9|855.5|854.9|855.9|854.9|855.5|854.9|0
1645620740000|2022-02-23 12:52:20|855.7|855.1|855.8|855.2|855.8|855.2|855.7|855.1|0
1645620750000|2022-02-23 12:52:30|855.5|854.9|855.5|854.9|855.5|854.9|855.5|854.9|1
1645620760000|2022-02-23 12:52:40|855.8|855.2|856.4|855.4|856.4|855.4|855.8|855.1|3
1645620770000|2022-02-23 12:52:50|856.2|855.6|856.2|855.6|856.2|855.6|856|855.4|1
1645620780000|2022-02-23 12:53:00|856|855.4|856|855.4|856|855.4|856|855.4|0
1645620790000|2022-02-23 12:53:10|856.1|855.1|856|855.4|856.1|855.4|856|855.1|0
1645620800000|2022-02-23 12:53:20|856.1|855.1|855.7|855.1|856.1|855.4|855.7|855.1|0
1645620810000|2022-02-23 12:53:30|855.9|854.9|855.4|854.8|855.9|854.9|855.3|854.7|50
1645620820000|2022-02-23 12:53:40|855.3|854.7|855.3|854.7|855.3|854.7|855.3|854.7|2
1645620830000|2022-02-23 12:53:50|855.4|854.8|855.4|854.8|855.4|854.8|855.4|854.8|0
1645620840000|2022-02-23 12:54:00|855.3|854.7|855.2|854.6|855.3|854.7|855.2|854.6|0
1645620850000|2022-02-23 12:54:10|855.4|854.4|854.9|854.3|855.4|854.4|854.9|854.3|0
1645620860000|2022-02-23 12:54:20|855|854.4|855|854.4|855|854.4|855|854.4|0
1645620880000|2022-02-23 12:54:40|854.9|854.3|854.9|854.3|854.9|854.3|854.9|854.3|0
1645620890000|2022-02-23 12:54:50|855|854.4|854.8|854.2|855|854.4|854.8|854.2|0
1645620900000|2022-02-23 12:55:00|854.9|854.3|854.9|854.3|855|854.4|854.9|854.3|0
1645620910000|2022-02-23 12:55:10|855.4|854.4|855.4|854.4|855.4|854.6|855.2|854.4|0
1645620920000|2022-02-23 12:55:20|855|854.1|855.1|854.1|855.1|854.3|854.9|854.1|0
1645620930000|2022-02-23 12:55:30|854.8|854.2|854.3|853.7|855.1|854.3|854.3|853.7|12
1645620940000|2022-02-23 12:55:40|854.8|854.2|854.8|854.2|854.8|854.2|854.8|854.2|11
1645620950000|2022-02-23 12:55:50|854.7|854.1|854.9|853.9|854.9|854.1|854.5|853.9|0
1645620980000|2022-02-23 12:56:20|854.5||854.5||854.5||854.5||0
1645620990000|2022-02-23 12:56:30|854.4|853.8|854.5|853.9|854.7|854.1|854.4|853.8|0
1645621010000|2022-02-23 12:56:50|854.8|854.2|854.7|854.1|854.8|854.2|854.7|854.1|0
1645621020000|2022-02-23 12:57:00|854.5|853.9|854.5|853.9|854.5|853.9|854.5|853.9|0
1645621030000|2022-02-23 12:57:10|854.8|854.2|854.8|854.2|854.8|854.2|854.8|854.2|0
1645621040000|2022-02-23 12:57:20|854.7|854.1|854.8|854.2|854.8|854.2|854.7|854.1|0
1645621050000|2022-02-23 12:57:30|854.9|854.3|854.9|854.3|854.9|854.3|854.9|854.3|5
1645621060000|2022-02-23 12:57:40|855|854.4|855.4|854.4|855.4|854.4|855|854.4|1
1645621070000|2022-02-23 12:57:50|855.3|854.7|855.3|854.7|855.3|854.7|855.3|854.7|2
1645621080000|2022-02-23 12:58:00|855.4|854.4|855|854.4|855.4|854.6|855|854.4|0
1645621090000|2022-02-23 12:58:10|855.1|854.1|855.1|854.1|855.1|854.1|855.1|854.1|0
1645621100000|2022-02-23 12:58:20|855.2|854.2|855|854.4|855.2|854.4|855|854.2|0
1645621130000|2022-02-23 12:58:50|854.9|854.3|854.8|854.2|855.1|854.3|854.8|854.1|0
1645621140000|2022-02-23 12:59:00|854.9|854.3|855.1|854.1|855.1|854.3|854.9|854.1|1
1645621160000|2022-02-23 12:59:20|854.9|854.3|854.5|853.9|855|854.4|854.5|853.9|10
1645621170000|2022-02-23 12:59:30|854.7|854.1|854.8|854.2|854.8|854.2|854.7|854.1|0
1645621180000|2022-02-23 12:59:40|854.7|854.1|854.5|853.9|854.7|854.1|854.5|853.9|0
1645621190000|2022-02-23 12:59:50|854.9|854.1|854.8|854.2|854.9|854.2|854.7|854.1|0
1645621200000|2022-02-23 13:00:00|854.9|853.9|854.9|854.3|855.1|854.4|854.7|853.9|0
1645621220000|2022-02-23 13:00:20|855.1|854.1|855.2|854.6|855.2|854.6|855.1|854.1|2
1645621230000|2022-02-23 13:00:30|855|854.4|855|854.4|855|854.4|855|854.4|0
1645621250000|2022-02-23 13:00:50|854.8|854.2|855|854.4|855|854.4|854.8|854.2|0
1645621260000|2022-02-23 13:01:00|854.9|854.3|855.1|854.1|855.1|854.3|854.9|854.1|0
1645621270000|2022-02-23 13:01:10|854.9|854.3|854.4|853.8|855.1|854.3|854.3|853.7|1
1645621280000|2022-02-23 13:01:20|854|853.4|854.3|853.7|854.4|853.8|854|853.4|2
1645621290000|2022-02-23 13:01:30|854.5|853.5|854.4|853.8|854.5|853.8|854|853.4|0
1645621300000|2022-02-23 13:01:40|854.3|853.7|853.9|853.3|854.3|853.7|853.9|853.3|0
1645621320000|2022-02-23 13:02:00|854|853.4|854|853.4|854|853.4|854|853.4|0
1645621340000|2022-02-23 13:02:20|854.5|853.5|854.5|853.9|854.6|853.9|854.3|853.5|0
1645621360000|2022-02-23 13:02:40|854.9|854.1|854.5|853.9|854.9|854.2|854.5|853.9|0
1645621370000|2022-02-23 13:02:50|854.7|854.1|854.8|854.2|854.9|854.2|854.5|853.9|0
1645621380000|2022-02-23 13:03:00|855|854|854.8|854.2|855|854.3|854.7|853.9|0
1645621390000|2022-02-23 13:03:10|854.7|854.1|854.7|854.1|854.7|854.1|854.7|854.1|1
1645621400000|2022-02-23 13:03:20|854.5|853.9|854.8|854.2|854.9|854.2|854.5|853.9|1
1645621420000|2022-02-23 13:03:40|854.9|854.3|854.8|854.2|854.9|854.3|854.8|854.2|0
1645621440000|2022-02-23 13:04:00|855.2|854.6|855|854.4|855.3|854.7|855|854.4|0
1645621450000|2022-02-23 13:04:10|855.2|854.6|855.4|854.8|855.6|854.9|855.2|854.6|1
1645621460000|2022-02-23 13:04:20|855.5|854.9|855.5|854.9|855.5|854.9|855.3|854.7|1
1645621470000|2022-02-23 13:04:30|855.7|855.1|855.9|854.9|855.9|855.1|855.5|854.9|1
1645621490000|2022-02-23 13:04:50|855.7|855.1|855.9|854.9|855.9|855.2|855.7|854.9|0
1645621500000|2022-02-23 13:05:00|855.5||855.5||855.5||855.5||0
1645621510000|2022-02-23 13:05:10|855.9||855.9||855.9||855.9||0
1645621520000|2022-02-23 13:05:20|855.8|855.2|856.1|855.1|856.1|855.2|855.8|855.1|0
1645621530000|2022-02-23 13:05:30|855.9|855.3|856|855.4|856|855.4|855.9|855.3|0
1645621540000|2022-02-23 13:05:40|855.9|855.3|855.9|855.3|855.9|855.3|855.9|855.3|0
1645621550000|2022-02-23 13:05:50|855.8|855.2|855.7|855.1|855.8|855.2|855.7|855.1|107
1645621560000|2022-02-23 13:06:00|855.5|854.9|855.7|855.1|855.8|855.2|855.5|854.9|4
1645621580000|2022-02-23 13:06:20|855.9|855.3|855.9|855.3|855.9|855.3|855.9|855.3|2
1645621590000|2022-02-23 13:06:30|856|855.4|856|855.4|856|855.4|856|855.4|0
1645621600000|2022-02-23 13:06:40|856.2|855.6|856.3|855.7|856.3|855.7|856.2|855.6|1
1645621610000|2022-02-23 13:06:50|856.5|855.9|856.3|855.7|856.5|855.9|856.3|855.7|4
1645621620000|2022-02-23 13:07:00|856.4|855.8|856.3|855.7|856.4|855.8|856.3|855.7|1
1645621630000|2022-02-23 13:07:10|856|855.4|855.7|855.1|856.2|855.6|855.7|855.1|4
1645621640000|2022-02-23 13:07:20|855.5|854.9|855.5|854.9|855.5|854.9|855.4|854.8|0
1645621660000|2022-02-23 13:07:40|855.4|854.8|855.4|854.8|855.4|854.8|855.4|854.8|1
1645621670000|2022-02-23 13:07:50|855.5|854.9|855.5|854.9|855.6|854.9|855.4|854.6|0
1645621680000|2022-02-23 13:08:00|855.7|855.1|855.7|855.1|855.8|855.2|855.5|854.9|1
1645621690000|2022-02-23 13:08:10|855.5|854.9|855.7|855.1|855.7|855.1|855.5|854.9|0
1645621700000|2022-02-23 13:08:20|855.5|854.9|855.5|854.9|855.5|854.9|855.5|854.9|0
1645621720000|2022-02-23 13:08:40|855.8|855.2|855.8|855.2|855.8|855.2|855.8|855.2|0
1645621730000|2022-02-23 13:08:50|855.9|855.3|855.9|855.3|855.9|855.3|855.9|855.3|2
1645621760000|2022-02-23 13:09:20|855.8|855.2|855.8|855.2|855.9|855.3|855.8|855.2|1
1645621770000|2022-02-23 13:09:30|855.9|855.3|855.9|855.3|855.9|855.3|855.9|855.3|1
1645621780000|2022-02-23 13:09:40|855.8|855.2|855.8|855.2|855.8|855.2|855.8|855.2|3
1645621790000|2022-02-23 13:09:50|855.9|855.3|856|855.4|856|855.4|855.9|855.3|0
1645621800000|2022-02-23 13:10:00|855.9|855.3|855.8|855.2|856|855.4|855.8|855.2|3
1645621810000|2022-02-23 13:10:10|||||||||2
1645621820000|2022-02-23 13:10:20|856.2|855.6|856.2|855.6|856.2|855.6|856.2|855.6|4
1645621830000|2022-02-23 13:10:30|856|855.4|856|855.4|856|855.4|856|855.4|0
1645621850000|2022-02-23 13:10:50|856.2|855.6|856.2|855.6|856.2|855.6|856.2|855.6|0
1645621860000|2022-02-23 13:11:00|856|855.4|855.9|855.3|856|855.4|855.8|855.2|0
1645621870000|2022-02-23 13:11:10|855.8|855.2|855.8|855.2|855.8|855.2|855.8|855.2|0
1645621900000|2022-02-23 13:11:40|855.9|855.3|855.4|854.8|855.9|855.3|855.3|854.7|24
1645621910000|2022-02-23 13:11:50|855.3|854.7|855.4|854.8|855.5|854.9|855.3|854.7|1
1645621920000|2022-02-23 13:12:00|855.5|854.9|855.7|855.1|855.7|855.1|855.5|854.9|0
1645621930000|2022-02-23 13:12:10|855.8|855.2|855.8|855.2|855.9|855.3|855.8|855.2|0
1645621940000|2022-02-23 13:12:20|855.5|854.9|855.5|854.9|855.8|855.2|855.5|854.9|11
1645621950000|2022-02-23 13:12:30|855.7|855.1|855.7|855.1|855.7|855.1|855.5|854.9|7
1645621960000|2022-02-23 13:12:40|855.5|854.9|855.5|854.9|855.7|855.1|855.5|854.9|8
1645621970000|2022-02-23 13:12:50|855.6|854.6|855.5|854.9|855.6|854.9|855.4|854.6|5
1645622010000|2022-02-23 13:13:30|855.8|855.2|855.8|855.2|855.8|855.2|855.8|855.2|0
1645622040000|2022-02-23 13:14:00|856.1|855.1|855.8|855.2|856.1|855.2|855.8|855.1|0
1645622050000|2022-02-23 13:14:10|856.1|855.1|856.1|855.1|856.1|855.3|855.8|855|0
1645622060000|2022-02-23 13:14:20|855.9|855.3|856|855.4|856|855.4|855.9|855.3|0
1645622070000|2022-02-23 13:14:30|855.8|855.2|856.1|855.1|856.1|855.2|855.8|855.1|0
1645622090000|2022-02-23 13:14:50|855.9|855.3|856.1|855.1|856.1|855.3|855.9|855|0
1645622100000|2022-02-23 13:15:00|856|855.4|856|855.4|856|855.4|856|855.4|8
1645622150000|2022-02-23 13:15:50|855.9|855.3|855.9|855.3|855.9|855.3|855.9|855.3|0
1645622160000|2022-02-23 13:16:00|855.8|855.2|855.5|854.9|856|855.2|855.5|854.9|0
1645622170000|2022-02-23 13:16:10|855.8|855.2|855.9|854.9|855.9|855.2|855.5|854.9|0
1645622180000|2022-02-23 13:16:20|855.7|855.1|855.8|855.2|855.8|855.2|855.7|855.1|0
1645622210000|2022-02-23 13:16:50|856|855.4|856|855.4|856|855.4|856|855.4|0
1645622220000|2022-02-23 13:17:00|855.9|855.3|855.9|854.9|855.9|855.3|855.7|854.9|3
1645622230000|2022-02-23 13:17:10|855.5|855.1|855.7|855.1|855.7|855.1|855.5|855.1|0
1645622240000|2022-02-23 13:17:20|855.8|855.2|855.5|854.9|855.8|855.2|855.5|854.9|0
1645622260000|2022-02-23 13:17:40|855.7|855.1|855.8|855.2|855.8|855.2|855.7|855.1|0
1645622270000|2022-02-23 13:17:50|855.9|855.3|855.8|855.2|855.9|855.3|855.8|855.2|0
1645622280000|2022-02-23 13:18:00|855.9|855.3|855.9|855.3|855.9|855.3|855.9|855.3|0
1645622300000|2022-02-23 13:18:20|855.8|855.2|855.8|855.2|855.9|855.3|855.8|855.2|0
1645622310000|2022-02-23 13:18:30|855.9|855.3|855.9|855.3|855.9|855.3|855.9|855.3|0
1645622320000|2022-02-23 13:18:40|856|855.4|856|855.4|856|855.4|856|855.4|1
1645622330000|2022-02-23 13:18:50|855.8|855.2|855.8|855.2|855.9|855.3|855.8|855.2|0
1645622340000|2022-02-23 13:19:00|||||||||1
1645622350000|2022-02-23 13:19:10|856.1|855.1|856|855.4|856.1|855.4|855.8|855.1|0
1645622360000|2022-02-23 13:19:20|856.2|855.2|856.1|855.1|856.2|855.2|856.1|855.1|0
1645622370000|2022-02-23 13:19:30|856|855.4|856|855.4|856|855.4|856|855.4|0
1645622380000|2022-02-23 13:19:40|855.8|855.2|856|855.4|856.1|855.4|855.8|855.1|0
1645622390000|2022-02-23 13:19:50|855.9|855.3|855.9|855.3|855.9|855.3|855.9|855.3|0
1645622400000|2022-02-23 13:20:00|856|855.4|856.2|855.6|856.2|855.6|856|855.4|3
1645622420000|2022-02-23 13:20:20|856.3|855.7|856.3|855.7|856.3|855.7|856.3|855.7|0
1645622450000|2022-02-23 13:20:50|856.2|855.6|856.2|855.6|856.2|855.6|856.2|855.6|0
1645622460000|2022-02-23 13:21:00|856|855.4|856|855.4|856|855.4|856|855.4|0
1645622470000|2022-02-23 13:21:10|856.3|855.7|856.2|855.6|856.3|855.7|856.2|855.6|8
1645622490000|2022-02-23 13:21:30|856|855.4|856.3|855.7|856.3|855.7|856|855.4|1
1645622500000|2022-02-23 13:21:40|856.2|855.6|856.3|855.7|856.3|855.7|856.2|855.6|0
1645622510000|2022-02-23 13:21:50|||||||||1
1645622540000|2022-02-23 13:22:20|856|855.4|856|855.4|856|855.4|856|855.4|0
1645622550000|2022-02-23 13:22:30|856.4|855.6|856.2|855.6|856.4|855.6|856.2|855.6|0
1645622560000|2022-02-23 13:22:40|856.3|855.7|856.3|855.7|856.3|855.7|856.3|855.7|0
1645622570000|2022-02-23 13:22:50|856.4|855.8|856.4|855.8|856.4|855.8|856.4|855.8|0
1645622580000|2022-02-23 13:23:00|856.5|855.5|856.5|855.5|856.5|855.5|856.5|855.5|0
1645622590000|2022-02-23 13:23:10|856.3|855.7|856.3|855.7|856.3|855.7|856.3|855.7|0
1645622610000|2022-02-23 13:23:30|856.5|855.5|857|856.4|857.6|856.9|856.5|855.5|5
1645622630000|2022-02-23 13:23:50|857.3|856.7|857.8|857.2|857.8|857.2|857.3|856.7|12
1645622640000|2022-02-23 13:24:00|857.9|856.9|857.3|856.7|857.9|857.1|857.3|856.6|1
1645622650000|2022-02-23 13:24:10|857.6|856.6|857.3|856.7|857.6|856.7|857.3|856.6|0
1645622660000|2022-02-23 13:24:20|857.4|856.8|857.5|856.9|857.5|856.9|857.4|856.8|6
1645622670000|2022-02-23 13:24:30|857.4|856.8|857.3|856.7|857.6|856.8|857.3|856.6|1
1645622680000|2022-02-23 13:24:40|857.2|856.6|857.7|857.1|857.9|857.2|857.2|856.6|0
1645622690000|2022-02-23 13:24:50|857.9|856.9|857.8|857.2|857.9|857.3|857.8|856.9|0
1645622700000|2022-02-23 13:25:00|857.7|857.1|857.5|856.9|857.9|857.1|857.5|856.9|2
1645622710000|2022-02-23 13:25:10|857.7|857.1|857.9|856.9|857.9|857.2|857.5|856.9|9
1645622720000|2022-02-23 13:25:20|857.8|857.2|857.9|856.9|858.1|857.2|857.7|856.9|0
1645622730000|2022-02-23 13:25:30|857.7|857.1|857.9|856.9|857.9|857.1|857.5|856.9|0
1645622740000|2022-02-23 13:25:40|857.8|857.2|857.5|856.9|857.9|857.2|857.5|856.7|0
1645622750000|2022-02-23 13:25:50|857.7|857.1|857.8|857.2|857.9|857.2|857.7|856.9|0
1645622760000|2022-02-23 13:26:00|857.9|857.3|857.7|857.1|857.9|857.3|857.7|857.1|0
1645622770000|2022-02-23 13:26:10|857.9|856.9|858.1|857.1|858.1|857.2|857.8|856.9|10
1645622780000|2022-02-23 13:26:20|857.8|857.2|857.9|857.3|858.2|857.6|857.8|857.1|0
1645622790000|2022-02-23 13:26:30|857.8|857.2|857.5|856.9|857.9|857.2|857.5|856.9|0
1645622800000|2022-02-23 13:26:40|857.9|857.1|857.2|856.6|857.9|857.2|857.2|856.6|0
1645622810000|2022-02-23 13:26:50|857.3|856.7|857.4|856.8|857.8|857.2|857.3|856.6|3
1645622820000|2022-02-23 13:27:00|857.5|856.9|857.3|856.7|857.6|856.9|857.3|856.6|0
1645622840000|2022-02-23 13:27:20|857.4|856.8|857.6|856.6|857.6|856.8|857.4|856.6|0
1645622850000|2022-02-23 13:27:30|857.4|856.8|857.5|856.9|857.7|857.1|857.3|856.6|0
1645622860000|2022-02-23 13:27:40|857.4|856.8|857.6|856.6|857.6|856.9|857.4|856.6|2
1645622870000|2022-02-23 13:27:50|857.5|856.9|857.4|856.8|857.5|856.9|857.4|856.8|115
1645622880000|2022-02-23 13:28:00|857.5|856.9|857.4|856.8|857.5|856.9|857.4|856.8|7
1645622900000|2022-02-23 13:28:20|857.7|857.1|857.7|857.1|857.7|857.1|857.7|857.1|1
1645622910000|2022-02-23 13:28:30|||||||||122
1645622920000|2022-02-23 13:28:40|857.5|856.9|857.8|857.2|857.9|857.3|857.5|856.9|11
1645622930000|2022-02-23 13:28:50|857.9|857.3|858|857.4|858|857.4|857.9|857.3|1
1645622940000|2022-02-23 13:29:00|858.3|857.7|857.8|857.2|858.3|857.7|857.8|857.2|3
1645622960000|2022-02-23 13:29:20|857.9|857.3|857.9|857.3|857.9|857.3|857.9|857.3|6
1645622970000|2022-02-23 13:29:30|||||||||1
1645622980000|2022-02-23 13:29:40|858|857.4|857.9|857.3|858.1|857.4|857.9|857.1|1
1645622990000|2022-02-23 13:29:50|857.8|857.2|857.8|857.2|857.8|857.2|857.8|857.2|1
1645623000000|2022-02-23 13:30:00|857.5|856.9|857.7|857.1|857.7|857.1|857.5|856.9|7
1645623010000|2022-02-23 13:30:10|857.8|857.2|857.9|857.3|858.1|857.3|857.8|856.9|17
1645623020000|2022-02-23 13:30:20|858|857.4|858.2|857.6|858.2|857.6|857.9|857.2|1
1645623030000|2022-02-23 13:30:30|858.3|857.7|858.2|857.6|858.3|857.7|858.2|857.6|0
1645623040000|2022-02-23 13:30:40|858|857.4|857.7|857.1|858.2|857.6|857.7|857.1|4
1645623050000|2022-02-23 13:30:50|857.8|857.2|857.5|856.9|857.8|857.2|857.5|856.9|5
1645623060000|2022-02-23 13:31:00|857.7|856.7|857|856.4|857.7|856.8|857|856.4|0
1645623070000|2022-02-23 13:31:10|857.2|856.6|857.2|856.6|857.2|856.6|857|856.4|0
1645623080000|2022-02-23 13:31:20|856.9|856.3|856.4|855.8|856.9|856.3|856.4|855.8|1
1645623090000|2022-02-23 13:31:30|856.6|855.6|856.4|855.8|856.6|855.8|856.4|855.6|0
1645623100000|2022-02-23 13:31:40|856.3|855.7|856.3|855.7|856.3|855.7|856|855.4|0
1645623110000|2022-02-23 13:31:50|856.4|855.8|856.4|855.8|856.4|855.8|856.4|855.8|2
1645623120000|2022-02-23 13:32:00|856.5|855.9|856.7|856.1|857.1|856.3|856.4|855.8|7
1645623130000|2022-02-23 13:32:10|856.4|855.8|856.4|855.8|856.5|855.9|856.3|855.7|4
1645623140000|2022-02-23 13:32:20|856.5|855.9|856.7|856.1|856.8|856.2|856.5|855.9|23
1645623150000|2022-02-23 13:32:30|856.5|855.9|856.5|855.9|856.5|855.9|856.5|855.9|0
1645623160000|2022-02-23 13:32:40|856.7|856.1|856.8|856.2|856.8|856.2|856.7|856.1|0
1645623170000|2022-02-23 13:32:50|856.7|856.1|856.7|856.1|856.8|856.2|856.7|856.1|1
1645623180000|2022-02-23 13:33:00|856.5|855.9|856.5|855.9|856.5|855.9|856.5|855.9|0
1645623200000|2022-02-23 13:33:20|856.9|856.3|857|856.4|857|856.4|856.9|856.3|1
1645623210000|2022-02-23 13:33:30|857.2|856.6|857.2|856.6|857.2|856.6|857.2|856.6|0
1645623220000|2022-02-23 13:33:40|857.3|856.7|857.3|856.7|857.3|856.7|857.3|856.7|0
1645623230000|2022-02-23 13:33:50|857|856.4|856.9|856.3|857.1|856.4|856.8|856.1|5
1645623240000|2022-02-23 13:34:00|857|856.4|856.9|856.3|857|856.4|856.9|856.3|0
1645623250000|2022-02-23 13:34:10|856.8|856.2|856.8|856.2|856.8|856.2|856.8|856.2|0
1645623260000|2022-02-23 13:34:20|856.5|855.9|856.8|856.2|856.8|856.2|856.5|855.9|3
1645623270000|2022-02-23 13:34:30|857|856.4|856.9|856.3|857|856.4|856.9|856.3|0
1645623290000|2022-02-23 13:34:50|856.8|856.2|856.8|856.2|856.8|856.2|856.8|856.2|0
1645623300000|2022-02-23 13:35:00|856.9|855.9|856.8|856.2|856.9|856.2|856.7|855.9|0
1645623310000|2022-02-23 13:35:10|856.9|856.3|856.8|856.2|857|856.4|856.8|856.2|5
1645623320000|2022-02-23 13:35:20|856.9|856.3|857|856.4|857|856.4|856.9|856.3|0
1645623330000|2022-02-23 13:35:30|857.4|856.6|857.2|856.6|857.4|856.6|857.2|856.6|0
1645623340000|2022-02-23 13:35:40|857|856.4|857.3|856.7|857.3|856.7|857|856.4|0
1645623380000|2022-02-23 13:36:20|857.1|856.5|857.2|856.6|857.2|856.6|856.9|856.3|19
1645623390000|2022-02-23 13:36:30|857.3|856.7|857.2|856.6|857.3|856.7|857.2|856.6|0
1645623400000|2022-02-23 13:36:40|857|856.4|856.8|856.2|857|856.4|856.8|856.2|3
1645623410000|2022-02-23 13:36:50|856.7|856.1|856.8|856.2|856.8|856.2|856.5|855.9|0
1645623420000|2022-02-23 13:37:00|856.7|856.1|856.7|856.1|856.7|856.1|856.5|855.9|15
1645623430000|2022-02-23 13:37:10|856.8|856.2|856.7|856.1|856.8|856.2|856.7|856.1|0
1645623440000|2022-02-23 13:37:20|856.9|856.3|856.8|856.2|856.9|856.3|856.8|856.2|0
1645623450000|2022-02-23 13:37:30|856.9|856.3|856.7|856.1|856.9|856.3|856.6|856|1
1645623460000|2022-02-23 13:37:40|856.8|856.2|856.8|856.2|856.8|856.2|856.8|856.2|0
1645623480000|2022-02-23 13:38:00|856.7|856.1|856.7|856.1|856.7|856.1|856.7|856.1|1
1645623490000|2022-02-23 13:38:10|856.4|855.8|856.5|855.9|856.5|855.9|856.4|855.8|3
1645623500000|2022-02-23 13:38:20|856.4|855.8|856.4|855.8|856.4|855.8|856.4|855.8|2
1645623510000|2022-02-23 13:38:30|856.3|855.7|856.3|855.7|856.3|855.7|856.2|855.6|2
1645623520000|2022-02-23 13:38:40|856.4|855.8|856.2|855.6|856.4|855.8|856.2|855.6|3
1645623530000|2022-02-23 13:38:50|856.3|855.7|856.2|855.6|856.3|855.7|856.2|855.6|1
1645623550000|2022-02-23 13:39:10|||||||||1
1645623560000|2022-02-23 13:39:20|855.8|855.2|856.3|855.7|856.3|855.7|855.8|855.2|2
1645623580000|2022-02-23 13:39:40|856.5|855.9|856.4|855.8|856.6|855.9|856.3|855.6|1
1645623590000|2022-02-23 13:39:50|856.5|855.9|856.4|855.8|856.5|855.9|856.4|855.8|8
1645623600000|2022-02-23 13:40:00|856.5|855.9|856.5|855.9|856.5|855.9|856.4|855.8|1
1645623610000|2022-02-23 13:40:10|||||||||1
1645623620000|2022-02-23 13:40:20|||||||||1
1645623630000|2022-02-23 13:40:30|856.4|855.8|856.4|855.8|856.4|855.8|856.4|855.8|0
1645623640000|2022-02-23 13:40:40|856.5|855.9|856.7|856.1|856.7|856.1|856.5|855.9|2
1645623650000|2022-02-23 13:40:50|856.8|856.2|856.5|855.9|856.9|856.2|856.5|855.9|3
1645623660000|2022-02-23 13:41:00|856.4|855.8|856.4|855.8|856.4|855.8|856.4|855.8|0
1645623690000|2022-02-23 13:41:30|856.3|855.7|856.3|855.7|856.3|855.7|856.3|855.7|1
1645623710000|2022-02-23 13:41:50|||||||||21
1645623720000|2022-02-23 13:42:00|856.5|855.9|856.7|856.1|856.7|856.1|856.5|855.9|3
1645623730000|2022-02-23 13:42:10|856.8|856.2|856.8|856.2|857.1|856.2|856.8|856|3
1645623740000|2022-02-23 13:42:20|856.5|855.9|856.5|855.9|856.5|855.9|856.5|855.9|0
1645623750000|2022-02-23 13:42:30|856.8|856.2|857.1|856.1|857.1|856.4|856.8|856.1|2
1645623760000|2022-02-23 13:42:40|856.9|856.3|856.8|856.2|857.1|856.3|856.8|856.1|0
1645623770000|2022-02-23 13:42:50|857.1|856.1|857.1|856.1|857.1|856.4|856.9|856.1|1
1645623780000|2022-02-23 13:43:00|857|856.4|856.8|856.2|857.2|856.4|856.8|856.1|0
1645623790000|2022-02-23 13:43:10|857.1|856.1|857|856.4|857.1|856.4|856.9|856.1|1
1645623800000|2022-02-23 13:43:20|857.2|856.6|857.2|856.6|857.2|856.6|857.2|856.6|1
1645623810000|2022-02-23 13:43:30|857|856.4|857|856.4|857|856.4|857|856.4|6
1645623820000|2022-02-23 13:43:40|857.2|856.6|857.4|856.4|857.6|856.7|857.2|856.4|2
1645623830000|2022-02-23 13:43:50|857.2|856.6|857|856.4|857.2|856.6|857|856.4|0
1645623840000|2022-02-23 13:44:00|856.9|856.3|857.1|856.1|857.1|856.3|856.9|856.1|0
1645623850000|2022-02-23 13:44:10|856.9|856.3|856.9|856.3|857|856.4|856.9|856.3|0
1645623880000|2022-02-23 13:44:40|||||||||1
1645623890000|2022-02-23 13:44:50|856.6|855.6|856.6|855.6|856.6|855.6|856.6|855.6|4
1645626600000|2022-02-23 14:30:00|856.4|855.8|856|855.4|856.4|855.8|855|854.4|89
1645626610000|2022-02-23 14:30:10|856.1|855.5|855.8|855.2|857.4|856.8|855.6|855|30
1645626620000|2022-02-23 14:30:20|855.5|854.9|856.9|856.3|856.9|856.3|855.2|854.6|15
1645626630000|2022-02-23 14:30:30|857|856.4|859.2|858.6|859.3|858.7|857|856.4|40
1645626640000|2022-02-23 14:30:40|859.3|858.7|860.5|859.9|860.8|860.2|858.6|858|31
1645626650000|2022-02-23 14:30:50|860.4|859.8|859.9|859.3|860.4|859.8|859.5|858.9|13
1645626660000|2022-02-23 14:31:00|860|859.4|860.7|860.1|860.8|860.2|859.6|859|25
1645626670000|2022-02-23 14:31:10|860.8|860.2|861.4|860.8|861.4|860.8|860.8|860.2|12
1645626680000|2022-02-23 14:31:20|861.5|860.9|860.3|859.7|861.7|861.1|859.9|859.3|17
1645626690000|2022-02-23 14:31:30|860.6|860|860.4|859.8|860.7|860.1|860.3|859.7|5
1645626700000|2022-02-23 14:31:40|860.3|859.7|860.6|860|860.8|860.2|860.3|859.7|2
1645626710000|2022-02-23 14:31:50|860.3|859.7|861.3|860.7|861.6|861|860.3|859.6|391
1645626720000|2022-02-23 14:32:00|861.9|861.3|862.4|861.8|862.4|861.8|861.2|860.6|33
1645626730000|2022-02-23 14:32:10|862.6|862|861.8|861.2|862.8|862.2|861.8|861.2|15
1645626740000|2022-02-23 14:32:20|861.9|861.3|862.3|861.7|862.6|861.8|861.9|861.3|6
1645626750000|2022-02-23 14:32:30|862.4|861.8|862.3|861.7|862.8|862.2|861.8|861.2|9
1645626760000|2022-02-23 14:32:40|862.4|861.8|861.1|860.5|862.6|862|860.9|860.3|3
1645626770000|2022-02-23 14:32:50|861.3|860.7|861.3|860.7|861.6|861|861.2|860.5|2
1645626780000|2022-02-23 14:33:00|861.6|861|863.3|862.7|863.3|862.7|861.6|861|29
1645626790000|2022-02-23 14:33:10|863.6|863|863.3|862.7|863.8|863.2|863.3|862.7|16
1645626800000|2022-02-23 14:33:20|863.2|862.6|862.7|862.1|863.3|862.7|862.6|862|16
1645626810000|2022-02-23 14:33:30|862.6|862|863.1|862.5|863.1|862.5|862.1|861.5|6
1645626820000|2022-02-23 14:33:40|862.9|862.3|862.1|861.5|862.9|862.3|861.6|861|7
1645626830000|2022-02-23 14:33:50|861.8|861.2|862.1|861.5|862.3|861.7|861.8|861.2|17
1645626840000|2022-02-23 14:34:00|862.3|861.7|862.6|862|862.6|862|862.1|861.5|16
1645626850000|2022-02-23 14:34:10|862.4|861.8|862.3|861.7|862.6|862|862.3|861.7|11
1645626860000|2022-02-23 14:34:20|862.2|861.6|862.3|861.7|862.3|861.7|861.9|861.3|7
1645626870000|2022-02-23 14:34:30|862.4|861.8|862.2|861.6|862.4|861.8|862.2|861.6|0
1645626880000|2022-02-23 14:34:40|862.1|861.5|861.6|861|862.1|861.5|861.3|860.7|55
1645626890000|2022-02-23 14:34:50|861.3|860.7|861.2|860.6|861.3|860.7|860.9|860.3|1
1645626900000|2022-02-23 14:35:00|861.1|860.5|860.1|859.5|861.3|860.7|859.6|859|12
1645626910000|2022-02-23 14:35:10|859.9|859.3|859.6|859|859.9|859.3|859.6|859|5
1645626920000|2022-02-23 14:35:20|859.3|858.7|858.6|858|859.6|859|858.6|858|7
1645626930000|2022-02-23 14:35:30|858.7|858.1|857.8|857.2|858.8|858.2|857.8|857.2|39
1645626940000|2022-02-23 14:35:40|857.9|857.3|857.6|857|858.3|857.7|857.6|857|43
1645626950000|2022-02-23 14:35:50|857.4|856.8|857.6|857|858.1|857.5|857.4|856.8|21
1645626960000|2022-02-23 14:36:00|857.3|856.7|857.8|857.2|857.8|857.2|857.1|856.5|11
1645626970000|2022-02-23 14:36:10|857.7|857.1|858.1|857.5|858.1|857.5|857.7|857.1|3
1645626980000|2022-02-23 14:36:20|857.9|857.3|858.3|857.7|858.3|857.7|857.8|857.2|1
1645626990000|2022-02-23 14:36:30|858.5|857.5|858.3|857.7|858.5|857.7|858.1|857.5|1
1645627000000|2022-02-23 14:36:40|858.2|857.6|857.8|857.2|858.3|857.7|857.8|857.2|4
1645627010000|2022-02-23 14:36:50|857.7|857.1|857.7|857.1|858.1|857.5|857.6|857|37
1645627020000|2022-02-23 14:37:00|857.8|857.2|857.6|857|857.8|857.2|857.3|856.7|7
1645627030000|2022-02-23 14:37:10|857.7|857.1|858.1|857.5|858.1|857.5|857.6|857|14
1645627040000|2022-02-23 14:37:20|857.9|857.3|857.6|857|857.9|857.3|857.6|857|1
1645627050000|2022-02-23 14:37:30|857.8|857.2|857.7|857.1|857.8|857.2|857.4|856.8|1
1645627060000|2022-02-23 14:37:40|857.8|857.2|857.8|857.2|858.1|857.5|857.6|857|8
1645627070000|2022-02-23 14:37:50|857.9|857.3|858.1|857.5|858.1|857.5|857.9|857.3|2
1645627080000|2022-02-23 14:38:00|858.3|857.7|858.3|857.7|858.7|858.1|858.1|857.5|68
1645627090000|2022-02-23 14:38:10|858.4|857.8|858.3|857.7|858.6|858|858.3|857.7|5
1645627100000|2022-02-23 14:38:20|858.1|857.5|857.8|857.2|858.2|857.6|857.7|857.1|4
1645627110000|2022-02-23 14:38:30|857.7|857.1|857.3|856.7|857.7|857.1|857.3|856.7|9
1645627120000|2022-02-23 14:38:40|857.1|856.5|856.8|856.2|857.1|856.5|856.6|856|4
1645627130000|2022-02-23 14:38:50|857.1|856.5|856.8|856.2|857.1|856.5|856.6|856|2
1645627140000|2022-02-23 14:39:00|857.1|856.5|857.1|856.5|857.6|857|857.1|856.5|19
1645627150000|2022-02-23 14:39:10|857.3|856.7|856.9|856.3|857.3|856.7|856.8|856.2|10
1645627160000|2022-02-23 14:39:20|856.8|856.2|856.9|856.3|857.1|856.5|856.8|856.2|11
1645627170000|2022-02-23 14:39:30|857.1|856.5|857.4|856.8|857.4|856.8|857.1|856.5|8
1645627180000|2022-02-23 14:39:40|857.3|856.7|858.1|857.5|858.1|857.5|857.3|856.7|5
1645627190000|2022-02-23 14:39:50|858.3|857.7|858.1|857.5|858.4|857.8|858.1|857.5|6
1645627200000|2022-02-23 14:40:00|857.8|857.2|857.4|856.8|858.1|857.5|857.3|856.7|2
1645627210000|2022-02-23 14:40:10|857.6|857|857.8|857.2|857.8|857.2|857.4|856.8|4
1645627220000|2022-02-23 14:40:20|858.1|857.5|858.6|858|858.8|858.2|857.8|857.2|10
1645627230000|2022-02-23 14:40:30|858.7|858.1|858.1|857.5|858.8|858.2|858.1|857.5|5
1645627240000|2022-02-23 14:40:40|857.7|857.1|857.8|857.2|857.8|857.2|857.6|857|1
1645627250000|2022-02-23 14:40:50|858.1|857.5|858.4|857.8|858.4|857.8|858.1|857.5|6
1645627260000|2022-02-23 14:41:00|858.3|857.7|858.6|858|858.6|858|858.3|857.7|2
1645627270000|2022-02-23 14:41:10|858.8|858.2|858.3|857.7|858.8|858.2|858.3|857.7|2
1645627280000|2022-02-23 14:41:20|858.1|857.5|858.3|857.7|858.3|857.7|858.1|857.5|7
1645627290000|2022-02-23 14:41:30|858.4|857.8|858.1|857.5|858.4|857.8|858.1|857.5|6
1645627300000|2022-02-23 14:41:40|857.8|857.2|858.1|857.5|858.2|857.6|857.8|857.2|11
1645627310000|2022-02-23 14:41:50|858.3|857.7|858.6|858|858.6|858|858.3|857.7|4
1645627320000|2022-02-23 14:42:00|858.8|858.2|858.6|858|858.8|858.2|858.3|857.7|14
1645627330000|2022-02-23 14:42:10|858.8|858.2|858.7|858.1|858.8|858.2|858.6|858|4
1645627340000|2022-02-23 14:42:20|858.8|858.2|858.9|858.3|858.9|858.3|858.6|858|5
1645627350000|2022-02-23 14:42:30|858.8|858.2|858.8|858.2|858.8|858.2|858.6|858|3
1645627360000|2022-02-23 14:42:40|858.6|858|858.6|858|858.6|858|858.1|857.5|12
1645627370000|2022-02-23 14:42:50|858.3|857.7|858.6|858|858.6|858|858.1|857.5|11
1645627380000|2022-02-23 14:43:00|858.4|857.8|858.4|857.8|858.6|858|858.3|857.7|6
1645627390000|2022-02-23 14:43:10|858.3|857.7|858.6|858|858.6|858|858.3|857.7|14
1645627400000|2022-02-23 14:43:20|858.3|857.7|857.7|857.1|858.3|857.7|857.7|857.1|79
1645627410000|2022-02-23 14:43:30|857.6|857|857.8|857.2|858.1|857.5|857.6|857|16
1645627420000|2022-02-23 14:43:40|857.6|857|856.3|855.7|857.6|857|856.3|855.7|9
1645627430000|2022-02-23 14:43:50|856.4|855.8|856.8|856.2|857.3|856.7|856.4|855.8|7
1645627440000|2022-02-23 14:44:00|857.1|856.5|856.6|856|857.1|856.5|856.4|855.8|4
1645627450000|2022-02-23 14:44:10|856.7|856.1|856.8|856.2|856.9|856.3|856.7|856.1|36
1645627460000|2022-02-23 14:44:20|856.9|856.3|857.1|856.5|857.3|856.7|856.8|856.2|24
1645627470000|2022-02-23 14:44:30|856.8|856.2|856.9|856.3|857.1|856.5|856.8|856.2|1
1645627480000|2022-02-23 14:44:40|856.8|856.2|856.9|856.3|856.9|856.3|856.4|855.8|11
1645627490000|2022-02-23 14:44:50|856.8|856.2|856.9|856.3|857.1|856.5|856.6|856|2
1645627500000|2022-02-23 14:45:00|856.8|856.2|857.8|857.2|858.6|858|856.8|856.2|8
1645627510000|2022-02-23 14:45:10|857.9|857.3|857.7|857.1|857.9|857.3|857.2|856.6|23
1645627520000|2022-02-23 14:45:20|857.8|857.2|858.4|857.8|858.4|857.8|857.7|857.1|3
1645627530000|2022-02-23 14:45:30|858.6|858|858.8|858.2|858.8|858.2|858.4|857.8|16
1645627540000|2022-02-23 14:45:40|858.6|858|858.8|858.2|859.1|858.5|858.6|858|71
1645627550000|2022-02-23 14:45:50|858.9|858.3|859.6|859|859.6|859|858.9|858.3|6
1645627560000|2022-02-23 14:46:00|859.4|858.8|859.6|859|859.6|859|859.3|858.7|7
1645627570000|2022-02-23 14:46:10|859.8|859.2|859.8|859.2|859.8|859.2|859.8|859.2|4
1645627580000|2022-02-23 14:46:20|859.6|859|859.6|859|859.8|859.2|859.6|859|3
1645627590000|2022-02-23 14:46:30|859.7|859.1|859.8|859.2|859.8|859.2|859.7|859.1|0
1645627600000|2022-02-23 14:46:40|860.1|859.5|859.9|859.3|860.1|859.5|859.8|859.2|0
1645627610000|2022-02-23 14:46:50|859.8|859.2|861.2|860.6|861.3|860.7|859.8|859.2|21
1645627620000|2022-02-23 14:47:00|861.3|860.7|861.1|860.5|861.6|861|861.1|860.5|6
1645627630000|2022-02-23 14:47:10|861.3|860.7|861.3|860.7|861.6|861|861.1|860.5|7
1645627640000|2022-02-23 14:47:20|861.4|860.8|861.6|861|861.6|861|861.3|860.7|2
1645627650000|2022-02-23 14:47:30|861.8|861.2|861.8|861.2|861.8|861.2|861.6|861|4
1645627660000|2022-02-23 14:47:40|861.6|861|860.9|860.3|861.6|861|860.9|860.3|7
1645627670000|2022-02-23 14:47:50|861.1|860.5|859.7|859.1|861.1|860.5|859.7|859.1|21
1645627680000|2022-02-23 14:48:00|859.8|859.2|860.1|859.5|860.1|859.5|859.6|859|9
1645627690000|2022-02-23 14:48:10|859.9|859.3|859.8|859.2|860.3|859.5|859.6|859|239
1645627700000|2022-02-23 14:48:20|859.6|859|859.3|858.7|859.8|859.2|859.3|858.7|3
1645627710000|2022-02-23 14:48:30|859.1|858.5|859|858.4|859.5|858.9|859|858.4|7
1645627720000|2022-02-23 14:48:40|859.2|858.6|859.2|858.6|859.3|858.7|858.8|858.2|6
1645627730000|2022-02-23 14:48:50|858.8|858.2|859|858.4|859|858.4|858.8|858.2|3
1645627740000|2022-02-23 14:49:00|858.8|858.2|859.3|858.7|859.3|858.7|858.8|858.2|3
1645627750000|2022-02-23 14:49:10|859.5|858.9|859.3|858.7|859.5|858.9|859.3|858.7|0
1645627760000|2022-02-23 14:49:20|859.1|858.5|858.8|858.2|859.4|858.8|858.6|858|8
1645627770000|2022-02-23 14:49:30|858.9|858.3|859.3|858.7|859.3|858.7|858.9|858.3|3
1645627780000|2022-02-23 14:49:40|859.5|858.9|859.1|858.5|859.6|859|859.1|858.5|8
1645627790000|2022-02-23 14:49:50|859.2|858.6|858.9|858.3|859.2|858.6|858.8|858.2|2
1645627800000|2022-02-23 14:50:00|859.1|858.5|858.6|858|859.1|858.5|858.5|857.9|2
1645627810000|2022-02-23 14:50:10|858.3|857.7|858.1|857.5|858.3|857.7|858.1|857.5|1
1645627820000|2022-02-23 14:50:20|858.3|857.7|859.1|858.5|859.2|858.6|858.3|857.7|8
1645627830000|2022-02-23 14:50:30|858.8|858.2|859.2|858.6|859.2|858.6|858.8|858.2|2
1645627840000|2022-02-23 14:50:40|859.3|858.7|859.2|858.6|859.3|858.7|859.1|858.5|0
1645627850000|2022-02-23 14:50:50|859.1|858.5|859.7|859.1|859.8|859.2|859.1|858.5|7
1645627860000|2022-02-23 14:51:00|859.6|859|859.8|859.2|859.9|859.2|858.6|858|14
1645627870000|2022-02-23 14:51:10|860.1|859.5|860.1|859.5|860.3|859.7|860.1|859.5|2
1645627880000|2022-02-23 14:51:20|860.2|859.6|860.5|859.9|860.5|859.9|860.2|859.6|4
1645627890000|2022-02-23 14:51:30|860.6|860|860.6|860|860.8|860.2|860.4|859.8|3
1645627900000|2022-02-23 14:51:40|860.8|860.2|860.6|860|860.8|860.2|860.6|860|1
1645627910000|2022-02-23 14:51:50|860.8|860.2|860.8|860.2|860.8|860.2|860.7|860.1|2
1645627920000|2022-02-23 14:52:00|861.1|860.5|861.4|860.8|861.6|861|861.1|860.5|34
1645627930000|2022-02-23 14:52:10|861.5|860.9|861.8|861.2|861.8|861.2|861.4|860.8|1
1645627940000|2022-02-23 14:52:20|862|861.4|860.8|860.2|862.1|861.5|860.6|860|11
1645627950000|2022-02-23 14:52:30|861|860.4|861.7|861.1|861.8|861.2|861|860.4|3
1645627960000|2022-02-23 14:52:40|861.8|861.2|862.1|861.5|862.5|861.9|861.8|861.2|3
1645627970000|2022-02-23 14:52:50|862|861.4|862.2|861.6|862.3|861.7|861.8|861.2|0
1645627980000|2022-02-23 14:53:00|862.3|861.7|862.5|861.9|862.5|861.9|861.8|861.2|5
1645627990000|2022-02-23 14:53:10|862.7|862.1|862.6|862|862.9|862.3|862.6|862|8
1645628000000|2022-02-23 14:53:20|862.3|861.7|862|861.4|862.6|862|862|861.4|3
1645628010000|2022-02-23 14:53:30|862.1|861.5|862.5|861.9|862.6|862|862.1|861.5|3
1645628020000|2022-02-23 14:53:40|862.4|861.8|862.8|862.2|862.8|862.2|862.3|861.7|6
1645628030000|2022-02-23 14:53:50|862.7|862.1|862.8|862.2|862.8|862.2|862.6|862|3
1645628040000|2022-02-23 14:54:00|863|862.4|863|862.4|863|862.4|863|862.4|6
1645628050000|2022-02-23 14:54:10|862.8|862.2|863.4|862.8|863.7|863.1|862.8|862.2|11
1645628060000|2022-02-23 14:54:20|863.5|862.9|863.7|863.1|863.7|863.1|863.4|862.8|5
1645628070000|2022-02-23 14:54:30|863.6|863|863.8|863.2|863.8|863.2|863.4|862.8|6
1645628080000|2022-02-23 14:54:40|864|863.4|863.8|863.2|864.3|863.7|863.7|863.1|11
1645628090000|2022-02-23 14:54:50|||||||||2
1645628100000|2022-02-23 14:55:00|863.6|863|863.4|862.8|863.8|863.2|863.3|862.7|1
1645628110000|2022-02-23 14:55:10|863.3|862.7|863.5|862.9|863.5|862.9|863.3|862.7|0
1645628120000|2022-02-23 14:55:20|863.6|863|863.6|863|863.6|863|863.5|862.9|4
1645628130000|2022-02-23 14:55:30|863.8|863.2|864.8|864.2|864.8|864.2|863.8|863.2|17
1645628140000|2022-02-23 14:55:40|865.1|864.5|865.1|864.5|865.1|864.5|864.9|864.3|3
1645628150000|2022-02-23 14:55:50|865.2|864.6|865.9|865.3|866.1|865.5|865.1|864.5|6
1645628160000|2022-02-23 14:56:00|865.8|865.2|865.1|864.5|866|865.4|865.1|864.5|91
1645628170000|2022-02-23 14:56:10|864.9|864.3|865.5|864.9|865.5|864.9|864.9|864.3|6
1645628180000|2022-02-23 14:56:20|865.3|864.7|865.1|864.5|865.3|864.7|865.1|864.5|23
1645628190000|2022-02-23 14:56:30|865.2|864.6|865.5|864.9|865.5|864.9|865.2|864.6|10
1645628200000|2022-02-23 14:56:40|865.4|864.8|865.3|864.7|865.5|864.9|865.3|864.7|2
1645628210000|2022-02-23 14:56:50|865.1|864.5|865.3|864.7|865.3|864.7|865.1|864.5|0
1645628220000|2022-02-23 14:57:00|865.5|864.9|865.6|865|865.8|865.2|865.5|864.9|8
1645628230000|2022-02-23 14:57:10|865.7|865.1|865.7|865.1|865.8|865.2|865.6|865|4
1645628240000|2022-02-23 14:57:20|865.8|865.2|866.6|866|866.6|866|865.7|865.1|3
1645628250000|2022-02-23 14:57:30|866.3|865.7|866.6|866|866.8|866.2|866|865.4|1
1645628260000|2022-02-23 14:57:40|866.7|866.1|866.8|866.2|867.1|866.5|866.7|866.1|5
1645628270000|2022-02-23 14:57:50|866.6|866|866.6|866|866.6|866|866.1|865.5|6
1645628280000|2022-02-23 14:58:00|866.4|865.8|866.4|865.8|866.7|866.1|866.3|865.7|2
1645628290000|2022-02-23 14:58:10|866.3|865.7|865.8|865.2|866.6|866|865.8|865.2|10
1645628300000|2022-02-23 14:58:20|865.7|865.1|865.8|865.2|865.8|865.2|865.6|865|6
1645628310000|2022-02-23 14:58:30|||||||||7
1645628320000|2022-02-23 14:58:40|866.3|865.7|866.3|865.7|866.3|865.7|866.1|865.5|4
1645628330000|2022-02-23 14:58:50|866.2|865.6|865.8|865.2|866.3|865.7|865.8|865.2|1
1645628340000|2022-02-23 14:59:00|865.6|865|865.8|865.2|865.8|865.2|865.6|865|2
1645628350000|2022-02-23 14:59:10|866|865.4|865.9|865.3|866.1|865.5|865.8|865.2|1
1645628360000|2022-02-23 14:59:20|865.8|865.2|865.6|865|865.9|865.3|865.6|865|6
1645628370000|2022-02-23 14:59:30|865.3|864.7|865.6|865|865.6|865|865.1|864.5|2
1645628380000|2022-02-23 14:59:40|865.8|865.2|865.8|865.2|866.1|865.5|865.7|865.1|5
1645628390000|2022-02-23 14:59:50|866.1|865.5|865.6|865|866.1|865.5|865.6|865|2
1645628400000|2022-02-23 15:00:00|865.8|865.2|866.1|865.5|866.1|865.5|865.6|865|14
1645628410000|2022-02-23 15:00:10|866.8|866.2|866.8|866.2|867.1|866.5|866.6|866|10
1645628420000|2022-02-23 15:00:20|866.9|866.3|867.3|866.7|867.6|867|866.9|866.3|115
1645628430000|2022-02-23 15:00:30|867.6|867|867.8|867.2|868.1|867.5|867.3|866.7|21
1645628440000|2022-02-23 15:00:40|867.6|867|867.8|867.2|868.1|867.5|867.6|867|11
1645628450000|2022-02-23 15:00:50|867.6|867|867.1|866.5|867.6|867|867.1|866.5|27
1645628460000|2022-02-23 15:01:00|866.8|866.2|866.6|866|866.8|866.2|866.3|865.7|2
1645628470000|2022-02-23 15:01:10|866.3|865.7|866.6|866|866.6|866|865.4|864.8|94
1645628480000|2022-02-23 15:01:20|866.7|866.1|866.8|866.2|866.8|866.2|866.6|866|8
1645628490000|2022-02-23 15:01:30|867.1|866.5|867.6|867|867.8|867.2|867.1|866.5|289
1645628500000|2022-02-23 15:01:40|867.7|867.1|867.8|867.2|867.9|867.3|867.3|866.7|10
1645628510000|2022-02-23 15:01:50|867.9|867.3|867.7|867.1|868.1|867.5|867.7|867.1|3
1645628520000|2022-02-23 15:02:00|867.6|867|867.6|867|867.8|867.2|867.6|867|3
1645628530000|2022-02-23 15:02:10|867.1|866.5|867.6|867|867.6|867|867.1|866.5|4
1645628540000|2022-02-23 15:02:20|867.3|866.7|867.1|866.5|867.4|866.8|867.1|866.5|1
1645628550000|2022-02-23 15:02:30|867.2|866.6|867.3|866.7|867.3|866.7|867.1|866.5|10
1645628560000|2022-02-23 15:02:40|867.2|866.6|867.3|866.7|867.6|867|867.2|866.6|3
1645628570000|2022-02-23 15:02:50|867.4|866.8|867.6|867|867.6|867|867.4|866.8|15
1645628580000|2022-02-23 15:03:00|867.7|867.1|867.4|866.8|867.8|867.2|867.3|866.7|8
1645628590000|2022-02-23 15:03:10|867.6|867|867.8|867.2|868.1|867.5|867.4|866.8|6
1645628600000|2022-02-23 15:03:20|868.1|867.5|867.4|866.8|868.1|867.5|867.4|866.8|26
1645628610000|2022-02-23 15:03:30|867.6|867|867.7|867.1|867.7|867.1|867.4|866.8|3
1645628620000|2022-02-23 15:03:40|867.6|867|868.6|868|868.8|868.2|867.6|867|537
1645628630000|2022-02-23 15:03:50|868.7|868.1|868.8|868.2|868.8|868.2|868.6|868|3
1645628640000|2022-02-23 15:04:00|868.6|868|868.6|868|868.8|868.2|868.6|868|6
1645628650000|2022-02-23 15:04:10|868.3|867.7|868.3|867.7|868.6|868|868.3|867.7|3
1645628660000|2022-02-23 15:04:20|868.4|867.8|868.6|868|868.6|868|868.3|867.7|3
1645628670000|2022-02-23 15:04:30|868.7|868.1|869.1|868.5|869.1|868.5|868.7|868.1|20
1645628680000|2022-02-23 15:04:40|868.9|868.3|868.8|868.2|869.1|868.5|868.8|868.2|12
1645628690000|2022-02-23 15:04:50|869.1|868.5|868.8|868.2|869.1|868.5|868.8|868.2|2
1645628700000|2022-02-23 15:05:00|868.7|868.1|868.3|867.7|868.7|868.1|868.1|867.5|3
1645628710000|2022-02-23 15:05:10|868.2|867.6|868.2|867.6|868.3|867.7|868.1|867.5|5
1645628720000|2022-02-23 15:05:20|868.3|867.7|868.8|868.2|868.8|868.2|868.2|867.6|2
1645628730000|2022-02-23 15:05:30|869.3|868.7|869.8|869.2|869.9|869.3|869.3|868.7|7
1645628740000|2022-02-23 15:05:40|869.9|869.3|869.6|869|869.9|869.3|869.6|869|4
1645628750000|2022-02-23 15:05:50|869.8|869.2|870.2|869.6|870.3|869.7|869.8|869.2|1
1645628760000|2022-02-23 15:06:00|870.1|869.5|869.8|869.2|870.1|869.5|869.8|869.2|2
1645628770000|2022-02-23 15:06:10|869.9|869.3|870.4|869.8|870.6|870|869.6|869|9
1645628780000|2022-02-23 15:06:20|870.6|870|870.6|870|870.9|870.3|870.3|869.7|11
1645628790000|2022-02-23 15:06:30|870.4|869.8|870.9|870.3|871.3|870.7|870.3|869.7|7
1645628800000|2022-02-23 15:06:40|871.1|870.5|870.7|870.1|871.3|870.7|870.6|870|4
1645628810000|2022-02-23 15:06:50|870.3|869.7|870.1|869.5|870.6|870|869.3|868.7|6
1645628820000|2022-02-23 15:07:00|870.3|869.7|871.2|870.6|871.3|870.7|870.1|869.5|0
1645628830000|2022-02-23 15:07:10|871.3|870.7|870.4|869.8|871.3|870.7|870.4|869.8|3
1645628840000|2022-02-23 15:07:20|870.6|870|870.4|869.8|870.6|870|870.2|869.6|1
1645628850000|2022-02-23 15:07:30|870.6|870|870.2|869.6|870.8|870.2|870.2|869.6|2
1645628860000|2022-02-23 15:07:40|870.3|869.7|870.1|869.5|870.4|869.8|870.1|869.5|3
1645628870000|2022-02-23 15:07:50|870.2|869.6|870.6|870|870.6|870|870.2|869.6|1
1645628880000|2022-02-23 15:08:00|870.8|870.2|871.6|871|871.6|871|870.7|870.1|78
1645628890000|2022-02-23 15:08:10|871.7|871.1|871.6|871|872.3|871.7|871.6|871|17
1645628900000|2022-02-23 15:08:20|871.4|870.8|871.1|870.5|871.6|871|871.1|870.5|5
1645628910000|2022-02-23 15:08:30|871.2|870.6|871.8|871.2|871.8|871.2|871.2|870.6|13
1645628920000|2022-02-23 15:08:40|872.1|871.5|871.1|870.5|872.1|871.5|871.1|870.5|40
1645628930000|2022-02-23 15:08:50|871.2|870.6|871.3|870.7|871.3|870.7|871.2|870.6|54
1645628940000|2022-02-23 15:09:00|871.6|871|871.4|870.8|871.6|871|871.3|870.7|163
1645628950000|2022-02-23 15:09:10|871.6|871|871.3|870.7|871.6|871|871.3|870.7|0
1645628960000|2022-02-23 15:09:20|871.1|870.5|871.1|870.5|871.3|870.7|871.1|870.5|2
1645628970000|2022-02-23 15:09:30|871.3|870.7|871.1|870.5|871.3|870.7|871.1|870.5|3
1645628980000|2022-02-23 15:09:40|870.6|870|870.6|870|870.6|870|870.4|869.8|10
1645628990000|2022-02-23 15:09:50|870.4|869.8|870.3|869.7|870.4|869.8|870.3|869.7|0
1645629000000|2022-02-23 15:10:00|870.4|869.8|870.8|870.2|871.1|870.5|870.4|869.8|2
1645629010000|2022-02-23 15:10:10|870.3|869.7|870.3|869.7|870.3|869.7|870.3|869.7|2
1645629020000|2022-02-23 15:10:20|870.2|869.6|869.8|869.2|870.3|869.7|869.8|869.2|1
1645629030000|2022-02-23 15:10:30|869.7|869.1|868.1|867.5|869.8|869.2|868.1|867.5|2
1645629040000|2022-02-23 15:10:40|867.8|867.2|867.6|867|867.9|867.3|867.2|866.6|10
1645629050000|2022-02-23 15:10:50|867.7|867.1|868.1|867.5|868.1|867.5|867.7|867.1|74
1645629060000|2022-02-23 15:11:00|868.3|867.7|868.4|867.8|868.4|867.8|867.8|867.2|15
1645629070000|2022-02-23 15:11:10|868.3|867.7|868.3|867.7|868.4|867.8|868.1|867.5|7
1645629080000|2022-02-23 15:11:20|868.2|867.6|868.1|867.5|868.3|867.7|868.1|867.5|1
1645629090000|2022-02-23 15:11:30|867.9|867.3|867.3|866.7|868.1|867.5|867.1|866.5|13
1645629100000|2022-02-23 15:11:40|867.2|866.6|867.2|866.6|867.3|866.7|867.1|866.5|2
1645629110000|2022-02-23 15:11:50|867.1|866.5|867.3|866.7|867.3|866.7|867.1|866.5|2
1645629120000|2022-02-23 15:12:00|867.6|867|868.1|867.5|868.1|867.5|867.6|867|5
1645629130000|2022-02-23 15:12:10|867.8|867.2|867.8|867.2|868.1|867.5|867.7|867.1|2
1645629140000|2022-02-23 15:12:20|867.7|867.1|866.6|866|867.8|867.2|866.6|866|3
1645629150000|2022-02-23 15:12:30|866.4|865.8|866.6|866|866.6|866|866.3|865.7|262
1645629160000|2022-02-23 15:12:40|866.3|865.7|865.3|864.7|866.3|865.7|865.3|864.7|7
1645629170000|2022-02-23 15:12:50|865.2|864.6|865.3|864.7|865.3|864.7|864.8|864.2|17
1645629180000|2022-02-23 15:13:00|865.4|864.8|865.8|865.2|865.8|865.2|865.4|864.8|5
1645629190000|2022-02-23 15:13:10|866.1|865.5|865.1|864.5|866.1|865.5|865.1|864.5|3
1645629200000|2022-02-23 15:13:20|865.2|864.6|865.8|865.2|865.8|865.2|865.1|864.5|13
1645629210000|2022-02-23 15:13:30|865.6|865|865.4|864.8|865.6|865|865.1|864.5|18
1645629220000|2022-02-23 15:13:40|865.1|864.5|864.9|864.3|865.1|864.5|864.8|864.2|6
1645629230000|2022-02-23 15:13:50|865.1|864.5|864.6|864|865.1|864.5|864.6|864|5
1645629240000|2022-02-23 15:14:00|864.8|864.2|865.8|865.2|866.1|865.5|864.8|864.2|5
1645629250000|2022-02-23 15:14:10|865.9|865.3|865.8|865.2|865.9|865.3|865.8|865.2|147
1645629260000|2022-02-23 15:14:20|||||||||4
1645629270000|2022-02-23 15:14:30|865.7|865.1|865.4|864.8|865.7|865.1|865.3|864.7|9
1645629280000|2022-02-23 15:14:40|865.6|865|865.6|865|865.6|865|865.3|864.7|4
1645629290000|2022-02-23 15:14:50|865.4|864.8|865.8|865.2|865.8|865.2|865.3|864.7|10
1645629300000|2022-02-23 15:15:00|866.1|865.1|865.8|865.2|866.1|865.5|865.6|865|10
1645629310000|2022-02-23 15:15:10|865.9|865.3|866.1|865.5|866.1|865.5|865.9|865.3|2
1645629320000|2022-02-23 15:15:20|866.8|866.2|866.8|866.2|867.1|866.5|866.7|866.1|9
1645629330000|2022-02-23 15:15:30|866.7|866.1|866.3|865.7|867.1|866.5|866.3|865.7|5
1645629340000|2022-02-23 15:15:40|866.6|866|866.3|865.7|866.6|866|866.3|865.7|1
1645629350000|2022-02-23 15:15:50|866.4|865.8|866.6|866|866.6|866|866.4|865.8|211
1645629360000|2022-02-23 15:16:00|866.4|865.8|866.3|865.7|866.4|865.8|865.8|865.2|5
1645629370000|2022-02-23 15:16:10|866.6|866|866.6|866|866.6|866|866.3|865.7|3
1645629380000|2022-02-23 15:16:20|866.8|866.2|866.6|866|866.8|866.2|866.6|866|5
1645629390000|2022-02-23 15:16:30|866.4|865.8|866.3|865.7|866.6|866|866.3|865.7|1
1645629400000|2022-02-23 15:16:40|866.4|865.8|866.6|866|866.6|866|866.3|865.7|9
1645629410000|2022-02-23 15:16:50|866.9|866.3|866.8|866.2|866.9|866.3|866.8|866.2|8
1645629420000|2022-02-23 15:17:00|866.6|866|866.6|866|866.7|866.1|866.6|866|3
1645629430000|2022-02-23 15:17:10|||||||||3
1645629440000|2022-02-23 15:17:20|866.4|865.8|866.6|866|866.6|866|866.4|865.8|2
1645629450000|2022-02-23 15:17:30|866.7|866.1|866.8|866.2|867.1|866.5|866.7|866.1|1
1645629460000|2022-02-23 15:17:40|866.9|866.3|866.8|866.2|867.1|866.5|866.8|866.2|2
1645629470000|2022-02-23 15:17:50|866.3|865.7|865.6|865|866.4|865.8|865.3|864.7|4
1645629480000|2022-02-23 15:18:00|865.8|865.2|866.1|865.5|866.1|865.5|865.8|865.2|5
1645629490000|2022-02-23 15:18:10|866.2|865.6|866.7|866.1|866.8|866.2|866.2|865.4|1
1645629500000|2022-02-23 15:18:20|866.6|866|866.8|866.2|866.8|866.2|866.6|866|6
1645629510000|2022-02-23 15:18:30|866.7|866.1|866.4|865.8|866.7|866.1|866.3|865.7|2
1645629520000|2022-02-23 15:18:40|866.3|865.7|866.3|865.7|866.3|865.7|866.2|865.6|1
1645629530000|2022-02-23 15:18:50|||||||||2
1645629540000|2022-02-23 15:19:00|866.2|865.6|866.6|866|866.6|866|866.1|865.5|3
1645629550000|2022-02-23 15:19:10|866.3|865.7|866.2|865.6|866.3|865.7|866.2|865.6|1
1645629560000|2022-02-23 15:19:20|866.1|865.5|866.2|865.6|866.6|866|866.1|865.5|2
1645629570000|2022-02-23 15:19:30|866.3|865.7|866.3|865.7|866.3|865.7|866.2|865.6|3
1645629580000|2022-02-23 15:19:40|866.6|866|866.8|866.2|866.8|866.2|866.6|866|3
1645629590000|2022-02-23 15:19:50|866.6|866|866.8|866.2|866.8|866.2|866.6|866|1
1645629600000|2022-02-23 15:20:00|866.7|866.1|866.8|866.2|866.8|866.2|866.6|866|4
1645629610000|2022-02-23 15:20:10|866.9|866.3|866.9|866.3|867.1|866.5|866.8|866.2|6
1645629620000|2022-02-23 15:20:20|866.8|866.2|867.1|866.5|867.1|866.5|866.8|866.2|2
1645629630000|2022-02-23 15:20:30|866.8|866.2|866.9|866.3|867.1|866.5|866.8|866.2|4
1645629640000|2022-02-23 15:20:40|866.8|866.2|866.8|866.2|866.9|866.3|866.8|866.2|2
1645629650000|2022-02-23 15:20:50|866.9|866.3|867.1|866.5|867.1|866.5|866.8|866.2|0
1645629660000|2022-02-23 15:21:00|866.9|866.3|867.1|866.5|867.1|866.5|866.9|866.3|2
1645629670000|2022-02-23 15:21:10|868.1|867.5|867.8|867.2|868.1|867.5|867.8|867.2|12
1645629680000|2022-02-23 15:21:20|867.6|867|867.8|867.2|867.8|867.2|867.6|867|0
1645629690000|2022-02-23 15:21:30|867.6|867|865.3|864.7|867.6|867|865.3|864.7|6
1645629700000|2022-02-23 15:21:40|865.6|865|866.4|865.8|866.4|865.8|865.6|865|6
1645629710000|2022-02-23 15:21:50|866.6|866|866.3|865.7|866.9|866.3|866.3|865.7|5
1645629720000|2022-02-23 15:22:00|866.6|866|866.3|865.7|866.6|866|866.3|865.7|7
1645629730000|2022-02-23 15:22:10|866.1|865.5|865.8|865.2|866.1|865.5|865.6|865|5
1645629740000|2022-02-23 15:22:20|865.6|865|865.8|865.2|865.8|865.2|865.6|865|1
1645629750000|2022-02-23 15:22:30|866.1|865.5|866.1|865.5|866.1|865.5|865.8|865.2|439
1645629760000|2022-02-23 15:22:40|866.2|865.6|866.3|865.7|866.3|865.7|866.2|865.6|1
1645629770000|2022-02-23 15:22:50|866.1|865.5|866.1|865.5|866.1|865.5|865.8|865.2|6
1645629780000|2022-02-23 15:23:00|866.3|865.7|866.8|866.2|866.8|866.2|866.3|865.7|12
1645629790000|2022-02-23 15:23:10|866.9|866.3|867.8|867.2|868.1|867.5|866.9|866.3|3
1645629800000|2022-02-23 15:23:20|867.9|867.3|867.6|867|868.1|867.5|867.6|867|10
1645629810000|2022-02-23 15:23:30|867.3|866.7|867.1|866.5|867.3|866.7|867.1|866.5|4
1645629820000|2022-02-23 15:23:40|867.3|866.7|867.6|867|867.6|867|867.3|866.7|3
1645629830000|2022-02-23 15:23:50|867.4|866.8|867.3|866.7|867.6|867|867.3|866.7|0
1645629840000|2022-02-23 15:24:00|867.5|866.9|867.7|867.1|867.7|867.1|867.5|866.9|3
1645629850000|2022-02-23 15:24:10|867.6|867|867.3|866.7|867.6|867|867.2|866.6|2
1645629860000|2022-02-23 15:24:20|867.4|866.8|867.2|866.6|867.6|867|867.2|866.6|0
1645629870000|2022-02-23 15:24:30|867.1|866.5|866.7|866.1|867.1|866.5|866.3|865.7|3
1645629880000|2022-02-23 15:24:40|866.6|866|866.7|866.1|866.8|866.2|866.6|866|0
1645629890000|2022-02-23 15:24:50|866.6|866|865.8|865.2|866.6|866|865.4|864.8|6
1645629900000|2022-02-23 15:25:00|865.7|865.1|865.6|865|865.8|865.2|865.6|865|5
1645629910000|2022-02-23 15:25:10|865.3|864.7|864.8|864.2|865.3|864.7|864.8|864.2|10
1645629920000|2022-02-23 15:25:20|865.1|864.5|865.3|864.7|865.3|864.7|865.1|864.5|2
1645629930000|2022-02-23 15:25:30|865.4|864.8|865.1|864.5|865.4|864.8|864.8|864.2|4
1645629940000|2022-02-23 15:25:40|864.8|864.2|864.9|864.3|865.1|864.5|864.8|864.2|6
1645629950000|2022-02-23 15:25:50|864.8|864.2|864.8|864.2|865.1|864.5|864.8|864.2|2
1645629960000|2022-02-23 15:26:00|864.9|864.3|864.8|864.2|865.1|864.5|864.8|864.2|1
1645629970000|2022-02-23 15:26:10|865.1|864.5|864.2|863.6|865.1|864.5|864.2|863.6|1
1645629980000|2022-02-23 15:26:20|864.1|863.5|863.6|863|864.1|863.5|863.6|863|9
1645629990000|2022-02-23 15:26:30|863.7|863.1|863.6|863|863.8|863.2|863.6|863|7
1645630000000|2022-02-23 15:26:40|863.8|863.2|864.2|863.6|864.2|863.6|863.8|863.2|2
1645630010000|2022-02-23 15:26:50|864.1|863.5|864.8|864.2|864.8|864.2|864.1|863.5|8
1645630020000|2022-02-23 15:27:00|865.1|864.5|865.8|865.2|865.8|865.2|864.9|864.3|2
1645630030000|2022-02-23 15:27:10|865.7|865.1|865.7|865.1|865.8|865.2|865.6|865|15
1645630040000|2022-02-23 15:27:20|865.3|864.7|865.4|864.8|865.6|865|865.1|864.5|5
1645630050000|2022-02-23 15:27:30|865.6|865|865.3|864.7|865.8|865.2|865.3|864.7|1
1645630060000|2022-02-23 15:27:40|865.1|864.5|864.8|864.2|865.1|864.5|864.8|864.2|8
1645630070000|2022-02-23 15:27:50|864.7|864.1|864.2|863.6|864.7|864.1|863.9|863.3|2
1645630080000|2022-02-23 15:28:00|864.1|863.5|864.1|863.5|864.2|863.6|863.6|863|6
1645630090000|2022-02-23 15:28:10|864.2|863.6|863.8|863.2|864.3|863.7|863.8|863.2|4
1645630100000|2022-02-23 15:28:20|863.6|863|863.6|863|863.7|863.1|863.6|863|7
1645630110000|2022-02-23 15:28:30|863.1|862.5|863.1|862.5|863.4|862.8|862.9|862.3|6
1645630120000|2022-02-23 15:28:40|862.8|862.2|863.7|863.1|863.7|863.1|862.8|862.2|10
1645630130000|2022-02-23 15:28:50|863.8|863.2|863.8|863.2|864.1|863.5|863.7|863.1|3
1645630140000|2022-02-23 15:29:00|863.7|863.1|863.7|863.1|863.8|863.2|863.3|862.7|0
1645630150000|2022-02-23 15:29:10|863.6|863|863.8|863.2|863.8|863.2|863.6|863|2
1645630160000|2022-02-23 15:29:20|863.9|863.3|864.1|863.5|864.1|863.5|863.8|863.2|1
1645630170000|2022-02-23 15:29:30|863.9|863.3|863.6|863|864.1|863.5|863.6|863|2
1645630180000|2022-02-23 15:29:40|863.4|862.8|863.8|863.2|864.1|863.5|863.4|862.8|227
1645630190000|2022-02-23 15:29:50|863.9|863.3|863.6|863|863.9|863.3|863.6|863|56
1645630200000|2022-02-23 15:30:00|863.8|863.2|863.8|863.2|863.8|863.2|863.6|863|0
1645630210000|2022-02-23 15:30:10|863.7|863.1|862.3|861.7|863.8|863.2|862.3|861.7|13
1645630220000|2022-02-23 15:30:20|862.1|861.5|862.1|861.5|862.3|861.7|862.1|861.5|4
1645630230000|2022-02-23 15:30:30|861.8|861.2|862.2|861.6|862.3|861.7|861.8|861.2|2
1645630240000|2022-02-23 15:30:40|862.1|861.5|862.2|861.6|862.6|862|862.1|861.5|10
1645630250000|2022-02-23 15:30:50|862.1|861.5|862.1|861.5|862.1|861.5|862.1|861.5|1
1645630260000|2022-02-23 15:31:00|861.8|861.2|862.6|862|862.6|862|861.8|861.2|4
1645630270000|2022-02-23 15:31:10|862.3|861.7|862.4|861.8|862.6|862|862.3|861.7|1
1645630280000|2022-02-23 15:31:20|862.6|862|863.1|862.5|863.1|862.5|862.6|862|7
1645630290000|2022-02-23 15:31:30|862.8|862.2|862.8|862.2|862.9|862.3|862.6|862|3
1645630300000|2022-02-23 15:31:40|862.7|862.1|863.1|862.5|863.1|862.5|862.6|862|9
1645630310000|2022-02-23 15:31:50|862.8|862.2|862.8|862.2|862.8|862.2|862.6|862|6
1645630320000|2022-02-23 15:32:00|862.6|862|863.1|862.5|863.1|862.5|862.6|862|2
1645630330000|2022-02-23 15:32:10|862.8|862.2|862.8|862.2|862.9|862.3|862.7|862.1|0
1645630340000|2022-02-23 15:32:20|862.9|862.3|862.8|862.2|862.9|862.3|862.6|862|4
1645630350000|2022-02-23 15:32:30|862.7|862.1|863.1|862.5|863.1|862.5|862.7|862.1|3
1645630360000|2022-02-23 15:32:40|863.6|863|863.6|863|863.7|863.1|863.6|863|6
1645630370000|2022-02-23 15:32:50|863.3|862.7|863.6|863|863.7|863.1|863.3|862.7|2
1645630380000|2022-02-23 15:33:00|863.4|862.8|863.6|863|863.6|863|863.4|862.8|0
1645630390000|2022-02-23 15:33:10|863.8|863.2|864.1|863.5|864.1|863.5|863.8|863.2|22
1645630400000|2022-02-23 15:33:20|863.9|863.3|863.4|862.8|864.1|863.5|863.4|862.8|6
1645630410000|2022-02-23 15:33:30|863.6|863|863.4|862.8|863.6|863|863.3|862.7|4
1645630420000|2022-02-23 15:33:40|863.1|862.5|862.8|862.2|863.2|862.6|862.6|862|6
1645630430000|2022-02-23 15:33:50|863.1|862.5|863.1|862.5|863.1|862.5|862.9|862.3|0
1645630440000|2022-02-23 15:34:00|862.8|862.2|862.3|861.7|862.8|862.2|862.3|861.7|4
1645630450000|2022-02-23 15:34:10|862.1|861.5|862.1|861.5|862.3|861.7|861.8|861.2|8
1645630460000|2022-02-23 15:34:20|861.9|861.3|862.6|862|862.6|862|861.9|861.3|5
1645630470000|2022-02-23 15:34:30|862.7|862.1|863.1|862.5|863.2|862.6|862.7|862.1|7
1645630480000|2022-02-23 15:34:40|862.9|862.3|863.3|862.7|863.4|862.7|862.9|862.3|2
1645630490000|2022-02-23 15:34:50|863.4|862.8|862.8|862.2|863.4|862.8|862.7|862.1|5
1645630500000|2022-02-23 15:35:00|862.9|862.3|862.8|862.2|862.9|862.3|862.8|862.2|2
1645630510000|2022-02-23 15:35:10|862.6|862|862.1|861.5|862.6|862|862.1|861.5|3
1645630520000|2022-02-23 15:35:20|862.2|861.6|862.3|861.7|862.3|861.7|862.1|861.5|0
1645630530000|2022-02-23 15:35:30|862.1|861.5|862.1|861.5|862.1|861.5|861.8|861.2|4
1645630540000|2022-02-23 15:35:40|861.9|861.3|861.8|861.2|862.1|861.5|861.8|861.2|5
1645630550000|2022-02-23 15:35:50|861.9|861.3|861.7|861.1|862.2|861.6|861.6|861|2
1645630560000|2022-02-23 15:36:00|861.6|861|861.3|860.7|861.8|861.2|861.3|860.7|3
1645630570000|2022-02-23 15:36:10|861.6|861|859.8|859.2|861.6|861|859.8|859.2|25
1645630580000|2022-02-23 15:36:20|859.6|859|860.8|860.2|860.8|860.2|859.6|859|11
1645630590000|2022-02-23 15:36:30|860.6|860|860.8|860.2|861.1|860.5|860.6|860|2
1645630600000|2022-02-23 15:36:40|860.9|860.3|860.3|859.7|860.9|860.3|860.3|859.7|13
1645630610000|2022-02-23 15:36:50|860.4|859.8|860.8|860.2|860.8|860.2|860.3|859.7|12
1645630620000|2022-02-23 15:37:00|861.1|860.5|861.1|860.5|861.7|861.1|860.8|860.2|4
1645630630000|2022-02-23 15:37:10|860.8|860.2|860.8|860.2|860.8|860.2|860.6|860|7
1645630640000|2022-02-23 15:37:20|860.6|860|860.8|860.2|860.8|860.2|860.6|860|1
1645630650000|2022-02-23 15:37:30|860.3|859.7|860.6|860|860.6|860|860.3|859.7|3
1645630660000|2022-02-23 15:37:40|860.8|860.2|861.1|860.5|861.1|860.5|860.7|860.1|5
1645630670000|2022-02-23 15:37:50|860.8|860.2|861.3|860.7|861.3|860.7|860.8|860.2|4
1645630680000|2022-02-23 15:38:00|861.4|860.8|861.9|861.3|862.3|861.7|861.4|860.8|8
1645630690000|2022-02-23 15:38:10|862.1|861.5|861.8|861.2|862.1|861.5|861.6|861|5
1645630700000|2022-02-23 15:38:20|861.6|861|861.6|861|861.6|861|861.6|861|3
1645630710000|2022-02-23 15:38:30|860.7|860.1|860.6|860|860.7|860.1|860.6|860|9
1645630720000|2022-02-23 15:38:40|860.3|859.7|861.1|860.5|861.1|860.5|860.3|859.7|4
1645630730000|2022-02-23 15:38:50|860.9|860.3|860.9|860.3|861.1|860.5|860.8|860.2|5
1645630740000|2022-02-23 15:39:00|860.8|860.2|860.8|860.2|861.1|860.5|860.6|860|1
1645630750000|2022-02-23 15:39:10|860.6|860|860.6|860|860.8|860.2|860.6|860|0
1645630760000|2022-02-23 15:39:20|860.7|860.1|860.6|860|860.8|860.2|860.6|860|4
1645630770000|2022-02-23 15:39:30|860.7|860.1|860.8|860.2|860.8|860.2|860.7|860.1|4
1645630780000|2022-02-23 15:39:40|860.6|860|860.6|860|860.6|860|860.6|860|1
1645630790000|2022-02-23 15:39:50|860.8|860.2|860.8|860.2|860.8|860.2|860.8|860.2|15
1645630800000|2022-02-23 15:40:00|860.6|860|860.6|860|860.8|860.2|860.1|859.5|4
1645630810000|2022-02-23 15:40:10|860.7|860.1|861.8|861.2|861.8|861.2|860.6|860|7
1645630820000|2022-02-23 15:40:20|861.7|861.1|862.3|861.7|862.3|861.7|861.7|861.1|5
1645630830000|2022-02-23 15:40:30|862.4|861.8|862.6|862|862.8|862.2|862.3|861.7|7
1645630840000|2022-02-23 15:40:40|862.8|862.2|862.6|862|862.8|862.2|862.6|862|5
1645630850000|2022-02-23 15:40:50|863.1|862.5|864.1|863.5|864.1|863.5|862.8|862.2|13
1645630860000|2022-02-23 15:41:00|863.8|863.2|863.8|863.2|864.1|863.5|863.4|862.8|11
1645630870000|2022-02-23 15:41:10|864.1|863.5|863.7|863.1|864.1|863.5|863.6|863|9
1645630880000|2022-02-23 15:41:20|863.8|863.2|864.1|863.5|864.1|863.5|863.8|863.2|4
1645630890000|2022-02-23 15:41:30|864.3|863.7|865.2|864.6|865.3|864.7|864.3|863.7|31
1645630900000|2022-02-23 15:41:40|865.3|864.7|865.3|864.7|865.3|864.7|865.1|864.5|6
1645630910000|2022-02-23 15:41:50|865.2|864.6|865.3|864.7|865.3|864.7|864.9|864.3|7
1645630920000|2022-02-23 15:42:00|865.6|865|864.8|864.2|865.6|865|864.8|864.2|12
1645630930000|2022-02-23 15:42:10|865.1|864.5|864.8|864.2|865.1|864.5|864.8|864.2|5
1645630940000|2022-02-23 15:42:20|864.9|864.3|865.6|865|865.6|865|864.9|864.3|21
1645630950000|2022-02-23 15:42:30|865.4|864.8|865.3|864.7|865.4|864.8|865.3|864.7|1
1645630960000|2022-02-23 15:42:40|865.1|864.5|865.8|865.2|865.9|865.3|865.1|864.5|5
1645630970000|2022-02-23 15:42:50|865.6|865|865.6|865|865.8|865.2|865.6|865|6
1645630980000|2022-02-23 15:43:00|865.4|864.8|865.3|864.7|865.6|865|865.3|864.7|3
1645630990000|2022-02-23 15:43:10|865.1|864.5|864.8|864.2|865.1|864.5|864.8|864.2|1
1645631000000|2022-02-23 15:43:20|865.1|864.5|865.1|864.5|865.1|864.5|864.8|864.2|4
1645631010000|2022-02-23 15:43:30|864.8|864.2|865.6|865|865.6|865|864.8|864.2|6
1645631020000|2022-02-23 15:43:40|865.8|865.2|865.8|865.2|866.3|865.7|865.7|865.1|11
1645631030000|2022-02-23 15:43:50|865.7|865.1|865.8|865.2|865.8|865.2|865.6|865|2
1645631040000|2022-02-23 15:44:00|865.7|865.1|865.8|865.2|865.8|865.2|865.6|865|2
1645631050000|2022-02-23 15:44:10|865.7|865.1|865.6|865|865.8|865.2|865.6|865|2
1645631070000|2022-02-23 15:44:30|865.8|865.2|865.8|865.2|865.8|865.2|865.8|865.2|0
1645631080000|2022-02-23 15:44:40|866.1|865.5|866.2|865.6|866.3|865.7|865.8|865.2|3
1645631090000|2022-02-23 15:44:50|866.3|865.7|866.1|865.5|866.3|865.7|866.1|865.5|0
1645631100000|2022-02-23 15:45:00|866.2|865.6|866.1|865.5|866.2|865.6|866.1|865.5|5
1645631110000|2022-02-23 15:45:10|866.2|865.6|866.1|865.5|866.3|865.7|866.1|865.5|15
1645631120000|2022-02-23 15:45:20|866.2|865.6|866.3|865.7|866.3|865.7|866.2|865.6|3
1645631130000|2022-02-23 15:45:30|866.2|865.6|866.1|865.5|866.3|865.7|866.1|865.5|1
1645631140000|2022-02-23 15:45:40|866.3|865.7|866.2|865.6|866.6|866|866.2|865.6|23
1645631150000|2022-02-23 15:45:50|866.3|865.7|866.8|866.2|867.1|866.5|866.2|865.6|11
1645631160000|2022-02-23 15:46:00|867.2|866.6|866.8|866.2|867.2|866.6|866.6|866|6
1645631170000|2022-02-23 15:46:10|866.9|866.3|867.1|866.5|867.2|866.6|866.9|866.3|2
1645631180000|2022-02-23 15:46:20|866.9|866.3|867.1|866.5|867.1|866.5|866.8|866.2|1
1645631190000|2022-02-23 15:46:30|866.9|866.3|867.1|866.5|867.1|866.5|866.9|866.3|2
1645631200000|2022-02-23 15:46:40|867.3|866.7|867.4|866.8|867.4|866.8|867.3|866.7|6
1645631210000|2022-02-23 15:46:50|867.6|867|867.6|867|867.6|867|867.6|867|1
1645631220000|2022-02-23 15:47:00|867.8|867.2|867.3|866.7|867.8|867.2|867.3|866.7|5
1645631230000|2022-02-23 15:47:10|867.4|866.8|867.6|867|867.6|867|867.4|866.8|4
1645631240000|2022-02-23 15:47:20|867.4|866.8|866.9|866.3|867.4|866.8|866.7|866.1|6
1645631250000|2022-02-23 15:47:30|867.1|866.5|867.2|866.6|867.2|866.6|866.8|866.2|3
1645631260000|2022-02-23 15:47:40|867.3|866.7|867.8|867.2|867.8|867.2|867.3|866.7|1
1645631270000|2022-02-23 15:47:50|867.6|867|867.1|866.5|867.6|867|866.9|866.3|0
1645631280000|2022-02-23 15:48:00|866.9|866.3|866.1|865.5|866.9|866.3|865.9|865.3|9
1645631290000|2022-02-23 15:48:10|865.9|865.3|866.1|865.5|866.1|865.5|865.8|865.2|3
1645631300000|2022-02-23 15:48:20|865.9|865.3|865.9|865.3|865.9|865.3|865.8|865.2|6
1645631310000|2022-02-23 15:48:30|865.8|865.2|866.3|865.7|866.3|865.7|865.8|865.2|1
1645631320000|2022-02-23 15:48:40|866.8|866.2|866.9|866.3|867.1|866.5|866.8|866.2|8
1645631330000|2022-02-23 15:48:50|867.1|866.5|866.8|866.2|867.4|866.8|866.8|866.2|19
1645631340000|2022-02-23 15:49:00|866.7|866.1|866.2|865.6|866.7|866.1|866.2|865.6|14
1645631350000|2022-02-23 15:49:10|866.1|865.5|866.1|865.5|866.3|865.7|865.9|865.3|3
1645631360000|2022-02-23 15:49:20|866.3|865.7|866.1|865.5|866.3|865.7|866.1|865.5|3
1645631370000|2022-02-23 15:49:30|866.2|865.6|866.6|866|866.6|866|866.1|865.5|1
1645631380000|2022-02-23 15:49:40|866.8|866.2|865.9|865.3|866.8|866.2|865.8|865.2|3
1645631390000|2022-02-23 15:49:50|866.1|865.5|866.4|865.8|866.6|866|866.1|865.5|5
1645631400000|2022-02-23 15:50:00|866.6|866|866.8|866.2|866.8|866.2|866.4|865.8|4
1645631410000|2022-02-23 15:50:10|867.1|866.5|866.8|866.2|867.1|866.5|866.8|866.2|4
1645631420000|2022-02-23 15:50:20|867.1|866.5|867.6|867|867.6|867|867.1|866.5|8
1645631430000|2022-02-23 15:50:30|867.8|867.2|867.4|866.8|867.8|867.2|867.3|866.7|2
1645631440000|2022-02-23 15:50:40|867.3|866.7|867.6|867|867.6|867|867.1|866.5|1
1645631450000|2022-02-23 15:50:50|||||||||4
1645631460000|2022-02-23 15:51:00|867.7|867.1|867.7|867.1|867.8|867.2|867.7|867.1|0
1645631470000|2022-02-23 15:51:10|867.6|867|867.7|867.1|867.7|867.1|867.6|867|0
1645631480000|2022-02-23 15:51:20|867.8|867.2|867.6|867|867.8|867.2|867.6|867|1
1645631490000|2022-02-23 15:51:30|||||||||4
1645631500000|2022-02-23 15:51:40|867.8|867.2|867.6|867|867.8|867.2|867.6|867|8
1645631510000|2022-02-23 15:51:50|867.3|866.7|867.6|867|867.8|867.2|867.3|866.7|0
1645631520000|2022-02-23 15:52:00|867.3|866.7|867.7|867.1|867.7|867.1|867.3|866.7|1
1645631530000|2022-02-23 15:52:10|867.8|867.2|867.8|867.2|868.1|867.5|867.8|867.2|2
1645631540000|2022-02-23 15:52:20|||||||||1
1645631550000|2022-02-23 15:52:30|867.6|867|867.8|867.2|867.8|867.2|867.6|867|1
1645631560000|2022-02-23 15:52:40|868.1|867.5|867.9|867.3|868.3|867.7|867.8|867.2|9
1645631570000|2022-02-23 15:52:50|867.8|867.2|867.7|867.1|868.1|867.5|867.6|867|3
1645631580000|2022-02-23 15:53:00|867.6|867|867.6|867|867.8|867.2|867.6|867|1
1645631590000|2022-02-23 15:53:10|||||||||1
1645631600000|2022-02-23 15:53:20|867.4|866.8|867.6|867|867.6|867|867.3|866.7|6
1645631610000|2022-02-23 15:53:30|867.4|866.8|866.8|866.2|867.4|866.8|866.8|866.2|11
1645631620000|2022-02-23 15:53:40|866.9|866.3|867.1|866.5|867.1|866.5|866.8|866.2|9
1645631630000|2022-02-23 15:53:50|866.8|866.2|867.1|866.5|867.1|866.5|866.8|866.2|6
1645631640000|2022-02-23 15:54:00|867.2|866.6|867.3|866.7|867.3|866.7|867.1|866.5|4
1645631650000|2022-02-23 15:54:10|867.2|866.6|867.3|866.7|867.3|866.7|867.2|866.6|0
1645631660000|2022-02-23 15:54:20|867.7|867.1|866.9|866.3|867.7|867.1|866.9|866.3|3
1645631670000|2022-02-23 15:54:30|866.8|866.2|867.6|867|867.6|867|866.8|866.2|7
1645631680000|2022-02-23 15:54:40|867.4|866.8|867.4|866.8|867.4|866.8|867.3|866.7|0
1645631690000|2022-02-23 15:54:50|867.3|866.7|867.3|866.7|867.6|867|867.3|866.7|1
1645631700000|2022-02-23 15:55:00|867.4|866.8|867.1|866.5|867.6|867|866.8|866.2|11
1645631710000|2022-02-23 15:55:10|867.3|866.7|867.6|867|867.7|867.1|867.1|866.5|17
1645631720000|2022-02-23 15:55:20|867.3|866.7|866.8|866.2|867.3|866.7|866.8|866.2|13
1645631730000|2022-02-23 15:55:30|867.1|866.5|866.8|866.2|867.1|866.5|866.6|866|4
1645631740000|2022-02-23 15:55:40|866.6|866|866.6|866|866.7|866.1|866.6|866|1
1645631750000|2022-02-23 15:55:50|866.8|866.2|867.6|867|867.6|867|866.6|866|21
1645631760000|2022-02-23 15:56:00|867.4|866.8|867.6|867|867.6|867|867.4|866.8|6
1645631770000|2022-02-23 15:56:10|867.8|867.2|867.8|867.2|867.8|867.2|867.6|867|1
1645631780000|2022-02-23 15:56:20|867.7|867.1|867.6|867|867.7|867.1|867.6|867|1
1645631790000|2022-02-23 15:56:30|867.8|867.2|867.6|867|867.8|867.2|867.6|867|3
1645631800000|2022-02-23 15:56:40|867.8|867.2|868.1|867.5|868.1|867.5|867.6|867|6
1645631810000|2022-02-23 15:56:50|868.3|867.7|867.9|867.3|868.3|867.7|867.9|867.3|3
1645631820000|2022-02-23 15:57:00|868.1|867.5|867.6|867|868.1|867.5|867.6|867|4
1645631830000|2022-02-23 15:57:10|867.7|867.1|867.6|867|867.7|867.1|867.6|867|1
1645631840000|2022-02-23 15:57:20|868.1|867.5|867.6|867|868.1|867.5|867.6|867|1
1645631850000|2022-02-23 15:57:30|867.7|867.1|867.6|867|867.7|867.1|867.6|867|0
1645631860000|2022-02-23 15:57:40|867.8|867.2|867.6|867|867.8|867.2|867.6|867|6
1645631870000|2022-02-23 15:57:50|867.7|867.1|867.8|867.2|867.8|867.2|867.7|867.1|1
1645631880000|2022-02-23 15:58:00|867.6|867|866.6|866|867.8|867.2|866.6|866|4
1645631890000|2022-02-23 15:58:10|866.7|866.1|867.6|867|867.8|867.2|866.6|866|8
1645631900000|2022-02-23 15:58:20|||||||||1
1645631910000|2022-02-23 15:58:30|||||||||4
1645631920000|2022-02-23 15:58:40|867.4|866.8|867.6|867|867.6|867|867.3|866.7|1
1645631930000|2022-02-23 15:58:50|867.4|866.8|867.8|867.2|867.8|867.2|867.3|866.7|1
1645631940000|2022-02-23 15:59:00|868.1|867.5|867.6|867|868.1|867.5|867.6|867|1
1645631950000|2022-02-23 15:59:10|867.4|866.8|867.6|867|867.6|867|867.4|866.8|1
1645631960000|2022-02-23 15:59:20|867.8|867.2|867.8|867.2|868.1|867.5|867.8|867.2|0
1645631970000|2022-02-23 15:59:30|867.9|867.3|867.9|867.3|868.1|867.5|867.8|867.2|6
1645631980000|2022-02-23 15:59:40|867.8|867.2|867.8|867.2|867.8|867.2|867.8|867.2|20
1645631990000|2022-02-23 15:59:50|867.9|867.3|867.8|867.2|868.1|867.5|867.8|867.2|3
1645632000000|2022-02-23 16:00:00|867.6|867|866.8|866.2|867.6|867|866.8|866.2|20
1645632010000|2022-02-23 16:00:10|||||||||2
1645632020000|2022-02-23 16:00:20|867.1|866.5|867.3|866.7|867.3|866.7|867.1|866.5|12
1645632030000|2022-02-23 16:00:30|867.1|866.5|867.4|866.8|867.6|867|867.1|866.5|1
1645632040000|2022-02-23 16:00:40|867.6|867|867.1|866.5|867.6|867|867.1|866.5|1
1645632050000|2022-02-23 16:00:50|867.3|866.7|866.8|866.2|867.3|866.7|866.8|866.2|7
1645632060000|2022-02-23 16:01:00|867.1|866.5|866.9|866.3|867.3|866.7|866.8|866.2|1
1645632070000|2022-02-23 16:01:10|866.8|866.2|866.8|866.2|867.1|866.5|866.8|866.2|3
1645632080000|2022-02-23 16:01:20|866.7|866.1|867.1|866.5|867.1|866.5|866.6|866|1
1645632090000|2022-02-23 16:01:30|866.8|866.2|866.8|866.2|866.8|866.2|866.8|866.2|2
1645632100000|2022-02-23 16:01:40|866.6|866|866.6|866|866.6|866|866.6|866|7
1645632110000|2022-02-23 16:01:50|866.8|866.2|866.7|866.1|866.8|866.2|866.6|866|8
1645632120000|2022-02-23 16:02:00|866.6|866|866.6|866|866.6|866|866.4|865.8|1
1645632130000|2022-02-23 16:02:10|866.7|866.1|866.7|866.1|866.7|866.1|866.7|866.1|6
1645632140000|2022-02-23 16:02:20|866.6|866|866.7|866.1|866.8|866.2|866.6|866|4
1645632150000|2022-02-23 16:02:30|866.8|866.2|866.8|866.2|866.8|866.2|866.6|866|0
1645632160000|2022-02-23 16:02:40|867.1|866.5|866.8|866.2|867.1|866.5|866.8|866.2|223
1645632170000|2022-02-23 16:02:50|867.1|866.5|867.1|866.5|867.1|866.5|867.1|866.5|3
1645632180000|2022-02-23 16:03:00|866.8|866.2|866.8|866.2|866.8|866.2|866.6|866|2
1645632190000|2022-02-23 16:03:10|866.7|866.1|867.1|866.5|867.3|866.7|866.7|866.1|1
1645632200000|2022-02-23 16:03:20|867.3|866.7|867.3|866.7|867.3|866.7|867.3|866.7|2
1645632210000|2022-02-23 16:03:30|867.1|866.5|867.1|866.5|867.3|866.7|867.1|866.5|5
1645632220000|2022-02-23 16:03:40|||||||||1
1645632240000|2022-02-23 16:04:00|866.8|866.2|867.1|866.5|867.1|866.5|866.8|866.2|2
1645632250000|2022-02-23 16:04:10|||||||||7
1645632260000|2022-02-23 16:04:20|867.8|867.2|868.3|867.7|868.4|867.8|867.8|867.2|165
1645632270000|2022-02-23 16:04:30|868.6|868|869.1|868.5|869.3|868.7|868.6|868|25
1645632280000|2022-02-23 16:04:40|869.3|868.7|869.1|868.5|869.3|868.7|869.1|868.5|2
1645632290000|2022-02-23 16:04:50|||||||||2
1645632300000|2022-02-23 16:05:00|868.8|868.2|869.2|868.6|869.2|868.6|868.8|868.2|1
1645632310000|2022-02-23 16:05:10|869.1|868.5|869.3|868.7|869.3|868.7|869.1|868.5|4
1645632320000|2022-02-23 16:05:20|869.2|868.6|869.3|868.7|869.3|868.7|868.8|868.2|8
1645632330000|2022-02-23 16:05:30|869.6|869|869.6|869|869.6|869|869.4|868.8|6
1645632340000|2022-02-23 16:05:40|869.4|868.8|869.6|869|869.6|869|869.3|868.7|5
1645632350000|2022-02-23 16:05:50|869.7|869.1|870.8|870.2|870.8|870.2|869.7|869.1|32
1645632360000|2022-02-23 16:06:00|870.6|870|870.6|870|870.6|870|870.4|869.8|26
1645632370000|2022-02-23 16:06:10|870.4|869.8|870.3|869.7|870.6|870|870.1|869.5|8
1645632380000|2022-02-23 16:06:20|||||||||2
1645632390000|2022-02-23 16:06:30|870.6|870|870.2|869.6|870.6|870|869.8|869.2|20
1645632400000|2022-02-23 16:06:40|870.3|869.7|870.3|869.7|870.3|869.7|870.3|869.7|5
1645632410000|2022-02-23 16:06:50|870.6|870|870.6|870|870.7|870.1|870.3|869.7|14
1645632420000|2022-02-23 16:07:00|870.3|869.7|870.1|869.5|870.4|869.8|870.1|869.5|8
1645632430000|2022-02-23 16:07:10|870.3|869.7|870.4|869.8|870.7|870.1|870.3|869.7|130
1645632440000|2022-02-23 16:07:20|870.3|869.7|870.4|869.8|870.4|869.8|870.3|869.7|2
1645632450000|2022-02-23 16:07:30|870.6|870|870.3|869.7|870.8|870.2|870.3|869.7|8
1645632470000|2022-02-23 16:07:50|||||||||3
1645632480000|2022-02-23 16:08:00|870.6|870|870.3|869.7|870.6|870|870.3|869.7|4
1645632490000|2022-02-23 16:08:10|||||||||3
1645632510000|2022-02-23 16:08:30|870.6|870|870.6|870|870.6|870|870.6|870|1
1645632520000|2022-02-23 16:08:40|870.3|869.7|870.3|869.7|870.3|869.7|870.1|869.5|4
1645632530000|2022-02-23 16:08:50|870.6|870|870.8|870.2|870.8|870.2|870.6|870|5
1645632540000|2022-02-23 16:09:00|871.1|870.5|871.1|870.5|871.1|870.5|871.1|870.5|7
1645632550000|2022-02-23 16:09:10|871.6|871|871.6|871|871.8|871.2|871.6|871|23
1645632560000|2022-02-23 16:09:20|871.8|871.2|871.7|871.1|871.8|871.2|871.7|871.1|2
1645632570000|2022-02-23 16:09:30|871.8|871.2|871.8|871.2|871.8|871.2|871.6|871|1
1645632580000|2022-02-23 16:09:40|871.7|871.1|872.1|871.5|872.1|871.5|871.6|871|2
1645632590000|2022-02-23 16:09:50|872.2|871.6|872.6|872|872.8|872.2|872.2|871.6|15
1645632600000|2022-02-23 16:10:00|872.8|872.2|872.6|872|872.8|872.2|872.3|871.7|8
1645632610000|2022-02-23 16:10:10|872.7|872.1|872.8|872.2|873.1|872.5|872.7|872.1|0
1645632620000|2022-02-23 16:10:20|872.6|872|873.2|872.6|873.2|872.6|872.6|872|3
1645632630000|2022-02-23 16:10:30|873.1|872.5|873.1|872.5|874.1|873.5|873.1|872.5|35
1645632640000|2022-02-23 16:10:40|873.3|872.7|873.3|872.7|873.3|872.7|873.3|872.7|23
1645632650000|2022-02-23 16:10:50|873.6|873|873.6|873|873.6|873|873.3|872.7|11
1645632660000|2022-02-23 16:11:00|873.3|872.7|872.7|872.1|873.3|872.7|872.6|872|14
1645632670000|2022-02-23 16:11:10|872.8|872.2|873.1|872.5|873.1|872.5|872.8|872.2|43
1645632680000|2022-02-23 16:11:20|873.3|872.7|873.1|872.5|873.3|872.7|873.1|872.5|3
1645632690000|2022-02-23 16:11:30|872.6|872|873.6|873|873.6|873|872.6|872|18
1645632700000|2022-02-23 16:11:40|873.3|872.7|873.4|872.8|873.6|873|873.3|872.7|0
1645632710000|2022-02-23 16:11:50|873.6|873|873.6|873|873.6|873|873.3|872.7|0
1645632720000|2022-02-23 16:12:00|873.8|873.2|874.1|873.5|874.2|873.6|873.8|873.2|3
1645632730000|2022-02-23 16:12:10|||||||||5
1645632740000|2022-02-23 16:12:20|874.3|873.7|874.1|873.5|874.3|873.7|874.1|873.5|4
1645632750000|2022-02-23 16:12:30|874.3|873.7|874.3|873.7|874.3|873.7|874.1|873.5|17
1645632760000|2022-02-23 16:12:40|874.2|873.6|874.2|873.6|874.2|873.6|874.1|873.5|10
1645632770000|2022-02-23 16:12:50|874.3|873.7|874.6|874|874.6|874|874.3|873.7|9
1645632780000|2022-02-23 16:13:00|874.8|874.2|874.8|874.2|874.8|874.2|874.6|874|2
1645632790000|2022-02-23 16:13:10|874.6|874|874.3|873.7|874.6|874|874.3|873.7|5
1645632800000|2022-02-23 16:13:20|874.4|873.8|873.7|873.1|874.4|873.8|873.6|873|4
1645632810000|2022-02-23 16:13:30|873.6|873|873.8|873.2|873.8|873.2|873.6|873|1
1645632820000|2022-02-23 16:13:40|873.7|873.1|873.8|873.2|873.8|873.2|873.6|873|3
1645632830000|2022-02-23 16:13:50|873.7|873.1|873.1|872.5|873.8|873.2|873.1|872.5|4
1645632840000|2022-02-23 16:14:00|872.8|872.2|872.3|871.7|872.8|872.2|872.3|871.7|6
1645632850000|2022-02-23 16:14:10|872.1|871.5|872.3|871.7|872.3|871.7|872.1|871.5|37
1645632860000|2022-02-23 16:14:20|872.6|872|872.3|871.7|872.7|872.1|872.3|871.7|7
1645632870000|2022-02-23 16:14:30|872.2|871.6|872.1|871.5|872.3|871.7|872.1|871.5|10
1645632880000|2022-02-23 16:14:40|872.2|871.6|872.3|871.7|872.6|872|872.2|871.6|1
1645632890000|2022-02-23 16:14:50|872.1|871.5|872.2|871.6|872.3|871.7|872.1|871.5|4
1645632900000|2022-02-23 16:15:00|872.3|871.7|872.8|872.2|872.8|872.2|872.2|871.6|13
1645632910000|2022-02-23 16:15:10|873.1|872.5|873.1|872.5|873.2|872.6|872.8|872.2|3
1645632920000|2022-02-23 16:15:20|873.3|872.7|873.8|873.2|873.8|873.2|873.3|872.7|6
1645632930000|2022-02-23 16:15:30|874.1|873.5|874.1|873.5|874.3|873.7|874.1|873.5|3
1645632940000|2022-02-23 16:15:40|||||||||1
1645632950000|2022-02-23 16:15:50|873.9|873.3|873.9|873.3|874.1|873.5|873.8|873.2|2
1645632960000|2022-02-23 16:16:00|873.8|873.2|873.8|873.2|874.2|873.6|873.8|873.2|5
1645632970000|2022-02-23 16:16:10|874.1|873.5|873.9|873.3|874.1|873.5|873.8|873.2|39
1645632980000|2022-02-23 16:16:20|873.8|873.2|873.7|873.1|873.8|873.2|873.6|873|3
1645632990000|2022-02-23 16:16:30|873.8|873.2|873.6|873|873.8|873.2|873.6|873|7
1645633000000|2022-02-23 16:16:40|873.3|872.7|873.3|872.7|873.3|872.7|873.1|872.5|7
1645633010000|2022-02-23 16:16:50|||||||||3
1645633020000|2022-02-23 16:17:00|873.1|872.5|872.8|872.2|873.1|872.5|872.7|872.1|3
1645633030000|2022-02-23 16:17:10|872.9|872.3|872.9|872.3|873.1|872.5|872.9|872.3|1
1645633040000|2022-02-23 16:17:20|873.1|872.5|873.6|873|873.6|873|873.1|872.5|1
1645633050000|2022-02-23 16:17:30|873.4|872.8|873.3|872.7|873.6|873|873.3|872.5|17
1645633060000|2022-02-23 16:17:40|873.4|872.8|873.4|872.8|873.4|872.8|873.4|872.8|0
1645633070000|2022-02-23 16:17:50|873.3|872.7|873.3|872.7|873.6|873|873.3|872.7|3
1645633080000|2022-02-23 16:18:00|873.2|872.6|873.6|873|873.6|873|873.2|872.6|4
1645633090000|2022-02-23 16:18:10|873.3|872.7|873.6|873|873.6|873|873.3|872.7|10
1645633100000|2022-02-23 16:18:20|873.3|872.7|873.6|873|873.8|873.2|873.3|872.7|6
1645633110000|2022-02-23 16:18:30|873.7|873.1|872.9|872.3|873.7|873.1|872.9|872.3|4
1645633120000|2022-02-23 16:18:40|872.8|872.2|872.6|872|872.9|872.3|872.4|871.8|11
1645633130000|2022-02-23 16:18:50|872.7|872.1|871.6|871|872.7|872.1|871.6|871|7
1645633140000|2022-02-23 16:19:00|871.8|871.2|871.9|871.3|872.1|871.5|871.8|871.2|3
1645633150000|2022-02-23 16:19:10|872.1|871.5|872.1|871.5|872.1|871.5|872.1|871.5|1
1645633160000|2022-02-23 16:19:20|871.9|871.3|872.1|871.5|872.1|871.5|871.9|871.3|0
1645633170000|2022-02-23 16:19:30|||||||||3
1645633180000|2022-02-23 16:19:40|872.3|871.7|872.3|871.7|872.3|871.7|872.3|871.7|1
1645633190000|2022-02-23 16:19:50|872.2|871.6|872.4|871.8|872.6|872|872.2|871.6|7
1645633200000|2022-02-23 16:20:00|872.3|871.7|872.6|872|872.6|872|872.3|871.7|0
1645633210000|2022-02-23 16:20:10|872.7|872.1|872.3|871.7|872.7|872.1|872.2|871.6|2
1645633220000|2022-02-23 16:20:20|872.1|871.5|871.8|871.2|872.1|871.5|871.8|871.2|1
1645633230000|2022-02-23 16:20:30|871.7|871.1|871.7|871.1|871.8|871.2|871.7|871.1|2
1645633240000|2022-02-23 16:20:40|871.8|871.2|871.8|871.2|871.8|871.2|871.7|871.1|1
1645633250000|2022-02-23 16:20:50|872.3|871.7|871.7|871.1|872.3|871.7|871.7|871.1|1
1645633260000|2022-02-23 16:21:00|871.8|871.2|871.8|871.2|871.8|871.2|871.6|871|2
1645633270000|2022-02-23 16:21:10|871.9|871.3|872.1|871.5|872.1|871.5|871.9|871.3|1
1645633280000|2022-02-23 16:21:20|872.3|871.7|872.7|872.1|872.7|872.1|872.2|871.6|4
1645633290000|2022-02-23 16:21:30|872.8|872.2|872.6|872|872.8|872.2|872.6|872|0
1645633300000|2022-02-23 16:21:40|872.8|872.2|872.6|872|872.8|872.2|872.6|872|0
1645633310000|2022-02-23 16:21:50|872.7|872.1|872.8|872.2|872.9|872.3|872.6|872|3
1645633320000|2022-02-23 16:22:00|872.7|872.1|873.1|872.5|873.1|872.5|872.7|872.1|4
1645633330000|2022-02-23 16:22:10|873.3|872.7|873.3|872.7|873.3|872.7|873.3|872.7|1
1645633340000|2022-02-23 16:22:20|873.2|872.6|873.2|872.6|873.2|872.6|873.2|872.6|1
1645633350000|2022-02-23 16:22:30|873.1|872.5|872.8|872.2|873.2|872.6|872.8|872.2|9
1645633360000|2022-02-23 16:22:40|872.7|872.1|872.6|872|872.8|872.2|872.6|872|1
1645633370000|2022-02-23 16:22:50|872.3|871.7|872.3|871.7|872.3|871.7|872.3|871.7|4
1645633380000|2022-02-23 16:23:00|872.1|871.5|871.8|871.2|872.1|871.5|871.8|871.2|7
1645633390000|2022-02-23 16:23:10|872.1|871.5|871.6|871|872.1|871.5|871.6|871|0
1645633410000|2022-02-23 16:23:30|871.7|871.1|871.8|871.2|871.8|871.2|871.7|871.1|1
1645633420000|2022-02-23 16:23:40|872.1|871.5|871.8|871.2|872.1|871.5|871.8|871.2|3
1645633430000|2022-02-23 16:23:50|871.6|871|871.6|871|871.7|871.1|871.6|871|4
1645633440000|2022-02-23 16:24:00|871.4|870.8|871.4|870.8|871.4|870.8|871.3|870.7|2
1645633450000|2022-02-23 16:24:10|871.3|870.7|870.8|870.2|871.3|870.7|870.7|870.1|19
1645633460000|2022-02-23 16:24:20|871.1|870.5|871.2|870.6|871.2|870.6|871.1|870.5|1
1645633470000|2022-02-23 16:24:30|871.1|870.5|871.1|870.5|871.3|870.7|870.8|870.2|6
1645633480000|2022-02-23 16:24:40|871.3|870.7|870.8|870.2|871.3|870.7|870.8|870.2|12
1645633490000|2022-02-23 16:24:50|871.1|870.5|870.6|870|871.1|870.5|870.6|870|10
1645633500000|2022-02-23 16:25:00|870.8|870.2|871.1|870.5|871.1|870.5|870.7|870.1|9
1645633510000|2022-02-23 16:25:10|||||||||1
1645633520000|2022-02-23 16:25:20|871.2|870.6|871.6|871|871.6|871|871.2|870.6|4
1645633540000|2022-02-23 16:25:40|871.8|871.2|871.8|871.2|871.9|871.3|871.8|871.2|27
1645633550000|2022-02-23 16:25:50|871.3|870.7|871.1|870.5|871.3|870.7|871.1|870.5|7
1645633560000|2022-02-23 16:26:00|871.3|870.7|870.6|870|871.3|870.7|870.6|870|2
1645633570000|2022-02-23 16:26:10|||||||||4
1645633580000|2022-02-23 16:26:20|||||||||8
1645633590000|2022-02-23 16:26:30|||||||||1
1645633600000|2022-02-23 16:26:40|870.8|870.2|870.8|870.2|870.8|870.2|870.8|870.2|1
1645633610000|2022-02-23 16:26:50|||||||||1
1645633620000|2022-02-23 16:27:00|871.1|870.5|871.1|870.5|871.1|870.5|870.9|870.3|2
1645633640000|2022-02-23 16:27:20|870.8|870.2|871.1|870.5|871.1|870.5|870.8|870.2|4
1645633650000|2022-02-23 16:27:30|871.2|870.6|871.1|870.5|871.2|870.6|871.1|870.5|3
1645633660000|2022-02-23 16:27:40|871.2|870.6|871.4|870.8|871.6|871|871.2|870.6|7
1645633670000|2022-02-23 16:27:50|871.6|871|871.7|871.1|871.8|871.2|871.6|871|1
1645633680000|2022-02-23 16:28:00|871.6|871|871.9|871.3|872.1|871.5|871.6|871|1
1645633690000|2022-02-23 16:28:10|872.1|871.5|871.6|871|872.1|871.5|871.6|871|2
1645633700000|2022-02-23 16:28:20|871.7|871.1|870.6|870|871.7|871.1|870.6|870|5
1645633710000|2022-02-23 16:28:30|870.4|869.8|870.3|869.7|870.6|870|870.3|869.7|3
1645633720000|2022-02-23 16:28:40|870.8|870.2|870.6|870|870.8|870.2|870.4|869.8|4
1645633730000|2022-02-23 16:28:50|870.8|870.2|870.8|870.2|870.8|870.2|870.8|870.2|1
1645633740000|2022-02-23 16:29:00|870.6|870|870.6|870|870.6|870|870.3|869.7|9
1645633750000|2022-02-23 16:29:10|||||||||3
1645633760000|2022-02-23 16:29:20|870.7|870.1|870.8|870.2|870.8|870.2|870.6|870|2
1645633770000|2022-02-23 16:29:30|870.7|870.1|870.6|870|870.7|870.1|870.6|870|0
1645633780000|2022-02-23 16:29:40|870.3|869.7|870.6|870|870.6|870|870.3|869.7|2
1645633790000|2022-02-23 16:29:50|870.3|869.7|870.6|870|870.6|870|870.3|869.7|3
1645633800000|2022-02-23 16:30:00|870.7|870.1|870.3|869.7|870.8|870.2|870.1|869.5|7
1645633810000|2022-02-23 16:30:10|870.6|870|870.3|869.7|870.6|870|870.3|869.7|0
1645633820000|2022-02-23 16:30:20|870.1|869.5|870.3|869.7|870.3|869.7|870.1|869.5|8
1645633830000|2022-02-23 16:30:30|870.1|869.5|870.6|870|870.6|870|870.1|869.5|3
1645633840000|2022-02-23 16:30:40|870.7|870.1|870.6|870|870.8|870.2|870.6|870|2
1645633850000|2022-02-23 16:30:50|870.7|870.1|870.8|870.2|870.8|870.2|870.3|869.7|1
1645633860000|2022-02-23 16:31:00|870.3|869.7|869.7|869.1|870.3|869.7|869.3|868.7|14
1645633870000|2022-02-23 16:31:10|869.6|869|869.2|868.6|869.6|869|869.1|868.5|11
1645633880000|2022-02-23 16:31:20|869.1|868.5|869.4|868.8|869.6|869|869.1|868.5|9
1645633890000|2022-02-23 16:31:30|869.6|869|869.6|869|869.6|869|869.6|869|38
1645633900000|2022-02-23 16:31:40|869.3|868.7|869.6|869|869.6|869|869.3|868.7|0
1645633910000|2022-02-23 16:31:50|869.4|868.8|869.6|869|869.6|869|869.4|868.8|4
1645633920000|2022-02-23 16:32:00|||||||||1
1645633930000|2022-02-23 16:32:10|869.8|869.2|869.8|869.2|870.1|869.5|869.8|869.2|5
1645633940000|2022-02-23 16:32:20|869.9|869.3|869.7|869.1|869.9|869.3|869.6|869|0
1645633950000|2022-02-23 16:32:30|869.8|869.2|869.8|869.2|870.1|869.5|869.8|869.2|0
1645633960000|2022-02-23 16:32:40|870.1|869.5|870.3|869.7|870.3|869.7|870.1|869.5|3
1645633970000|2022-02-23 16:32:50|870.6|870|870.2|869.6|870.6|870|870.1|869.5|2
1645633980000|2022-02-23 16:33:00|870.1|869.5|870.3|869.7|870.3|869.7|869.8|869.2|2
1645633990000|2022-02-23 16:33:10|870.2|869.6|870.1|869.5|870.2|869.6|870.1|869.5|0
1645634000000|2022-02-23 16:33:20|870.2|869.6|870.1|869.5|870.2|869.6|870.1|869.5|1
1645634010000|2022-02-23 16:33:30|869.8|869.2|869.6|869|869.9|869.3|869.6|869|4
1645634020000|2022-02-23 16:33:40|869.7|869.1|869.6|869|869.7|869.1|869.6|869|0
1645634030000|2022-02-23 16:33:50|869.8|869.2|869.6|869|869.8|869.2|869.6|869|4
1645634040000|2022-02-23 16:34:00|869.4|868.8|869.1|868.5|869.6|869|868.8|868.2|18
1645634050000|2022-02-23 16:34:10|868.9|868.3|869.1|868.5|869.1|868.5|868.8|868.2|13
1645634060000|2022-02-23 16:34:20|869.2|868.6|869.1|868.5|869.2|868.6|869.1|868.5|2
1645634070000|2022-02-23 16:34:30|869.2|868.6|869.1|868.5|869.2|868.6|869.1|868.5|1
1645634080000|2022-02-23 16:34:40|868.8|868.2|868.8|868.2|868.9|868.3|868.7|868.1|32
1645634090000|2022-02-23 16:34:50|868.6|868|868.8|868.2|868.8|868.2|868.6|868|2
1645634100000|2022-02-23 16:35:00|868.6|868|868.8|868.2|868.8|868.2|868.6|868|2
1645634110000|2022-02-23 16:35:10|868.9|868.3|869.1|868.5|869.2|868.6|868.9|868.3|37
1645634120000|2022-02-23 16:35:20|869.2|868.6|869.3|868.7|869.3|868.7|869.1|868.5|1
1645634130000|2022-02-23 16:35:30|||||||||2
1645634140000|2022-02-23 16:35:40|869.6|869|869.8|869.2|869.8|869.2|869.6|869|4
1645634150000|2022-02-23 16:35:50|869.7|869.1|869.6|869|869.7|869.1|869.6|869|20
1645634160000|2022-02-23 16:36:00|869.8|869.2|870.3|869.7|870.3|869.7|869.7|869.1|46
1645634170000|2022-02-23 16:36:10|870.4|869.8|870.3|869.7|870.4|869.8|870.3|869.7|0
1645634180000|2022-02-23 16:36:20|870.4|869.8|870.3|869.7|870.6|870|869.9|869.3|0
1645634190000|2022-02-23 16:36:30|870.6|870|869.9|869.3|870.6|870|869.9|869.3|2
1645634200000|2022-02-23 16:36:40|869.8|869.2|869.9|869.3|869.9|869.3|869.8|869.2|3
1645634210000|2022-02-23 16:36:50|869.8|869.2|869.8|869.2|869.8|869.2|869.8|869.2|5
1645634220000|2022-02-23 16:37:00|869.7|869.1|869.8|869.2|869.8|869.2|869.7|869.1|1
1645634230000|2022-02-23 16:37:10|869.9|869.3|869.9|869.3|869.9|869.3|869.9|869.3|2
1645634240000|2022-02-23 16:37:20|870.1|869.5|870.1|869.5|870.1|869.5|870.1|869.5|3
1645634250000|2022-02-23 16:37:30|869.7|869.1|870.1|869.5|870.1|869.5|869.7|869.1|1
1645634260000|2022-02-23 16:37:40|869.8|869.2|870.1|869.5|870.1|869.5|869.4|868.8|6
1645634270000|2022-02-23 16:37:50|869.9|869.3|870.1|869.5|870.1|869.5|869.9|869.3|2
1645634280000|2022-02-23 16:38:00|||||||||10
1645634290000|2022-02-23 16:38:10|869.7|869.1|869.4|868.8|869.7|869.1|869.3|868.7|2
1645634300000|2022-02-23 16:38:20|869.6|869|869.4|868.8|869.6|869|869.3|868.7|2
1645634310000|2022-02-23 16:38:30|869.3|868.7|869.2|868.6|869.4|868.8|869.2|868.6|1
1645634320000|2022-02-23 16:38:40|869.3|868.7|869.6|869|869.6|869|869.3|868.7|3
1645634330000|2022-02-23 16:38:50|869.7|869.1|869.4|868.8|869.8|869.2|869.4|868.8|2
1645634340000|2022-02-23 16:39:00|869.6|869|869.6|869|869.6|869|869.3|868.7|1
1645634350000|2022-02-23 16:39:10|||||||||3
1645634360000|2022-02-23 16:39:20|869.4|868.8|869.1|868.5|869.4|868.8|869.1|868.5|8
1645634370000|2022-02-23 16:39:30|869.2|868.6|868.8|868.2|869.2|868.6|868.7|868.1|2
1645634380000|2022-02-23 16:39:40|868.6|868|868.9|868.3|869.1|868.5|868.6|868|0
1645634390000|2022-02-23 16:39:50|869.1|868.5|868.9|868.3|869.1|868.5|868.9|868.3|0
1645634400000|2022-02-23 16:40:00|869.1|868.5|869.7|869.1|869.7|869.1|869.1|868.5|2
1645634410000|2022-02-23 16:40:10|869.8|869.2|869.8|869.2|869.8|869.2|869.7|869.1|2
1645634420000|2022-02-23 16:40:20|870.1|869.5|869.8|869.2|870.1|869.5|869.8|869.2|0
1645634430000|2022-02-23 16:40:30|869.7|869.1|869.8|869.2|869.8|869.2|869.7|869.1|0
1645634440000|2022-02-23 16:40:40|869.7|869.1|869.8|869.2|869.8|869.2|869.7|869.1|3
1645634450000|2022-02-23 16:40:50|870.1|869.5|870.1|869.5|870.1|869.5|870.1|869.5|2
1645634460000|2022-02-23 16:41:00|869.9|869.3|869.9|869.3|870.1|869.5|869.8|869.2|3
1645634470000|2022-02-23 16:41:10|870.1|869.5|869.8|869.2|870.1|869.5|869.8|869.2|1
1645634480000|2022-02-23 16:41:20|869.6|869|869.6|869|869.6|869|869.6|869|2
1645634490000|2022-02-23 16:41:30|869.8|869.2|869.7|869.1|869.8|869.2|869.6|869|3
1645634500000|2022-02-23 16:41:40|869.6|869|869.6|869|869.6|869|869.6|869|0
1645634510000|2022-02-23 16:41:50|869.1|868.5|869.1|868.5|869.1|868.5|869.1|868.5|1
1645634520000|2022-02-23 16:42:00|869.2|868.6|869.2|868.6|869.2|868.6|869.1|868.5|1
1645634530000|2022-02-23 16:42:10|869.3|868.7|869.3|868.7|869.3|868.7|869.3|868.7|0
1645634540000|2022-02-23 16:42:20|869.2|868.6|868.4|867.8|869.2|868.6|868.4|867.8|5
1645634550000|2022-02-23 16:42:30|868.6|868|868.6|868|868.6|868|868.6|868|1
1645634560000|2022-02-23 16:42:40|868.4|867.8|868.3|867.7|868.4|867.8|868.3|867.7|3
1645634570000|2022-02-23 16:42:50|868.6|868|868.6|868|868.8|868.2|868.6|868|4
1645634580000|2022-02-23 16:43:00|||||||||1
1645634590000|2022-02-23 16:43:10|868.3|867.7|868.6|868|868.6|868|868.3|867.7|0
1645634600000|2022-02-23 16:43:20|868.7|868.1|868.6|868|868.7|868.1|868.6|868|0
1645634610000|2022-02-23 16:43:30|868.4|867.8|868.3|867.7|868.6|868|868.3|867.7|1
1645634620000|2022-02-23 16:43:40|868.2|867.6|868.1|867.5|868.2|867.6|868.1|867.5|1
1645634630000|2022-02-23 16:43:50|868.3|867.7|868.3|867.7|868.3|867.7|868.3|867.7|1
1645634640000|2022-02-23 16:44:00|868.1|867.5|868.1|867.5|868.1|867.5|868.1|867.5|0
1645634650000|2022-02-23 16:44:10|||||||||4
1645634660000|2022-02-23 16:44:20|868.2|867.6|868.1|867.5|868.2|867.6|868.1|867.5|0
1645634670000|2022-02-23 16:44:30|868.3|867.7|868.2|867.6|868.3|867.7|868.2|867.6|4
1645634680000|2022-02-23 16:44:40|868.3|867.7|868.2|867.6|868.3|867.7|868.1|867.5|10
1645634690000|2022-02-23 16:44:50|868.1|867.5|868.1|867.5|868.2|867.6|868.1|867.5|0
1645634700000|2022-02-23 16:45:00|868.3|867.7|868.3|867.7|868.3|867.7|868.3|867.7|3
1645634710000|2022-02-23 16:45:10|868.2|867.6|868.3|867.7|868.3|867.7|868.2|867.6|0
1645634720000|2022-02-23 16:45:20|868.2|867.6|868.1|867.5|868.2|867.6|868.1|867.5|4
1645634730000|2022-02-23 16:45:30|868.2|867.6|868.2|867.6|868.3|867.7|868.2|867.6|0
1645634740000|2022-02-23 16:45:40|868.1|867.5|868.2|867.6|868.3|867.7|868.1|867.5|16
1645634750000|2022-02-23 16:45:50|868.3|867.7|868.3|867.7|868.3|867.7|868.1|867.5|1
1645634760000|2022-02-23 16:46:00|868.2|867.6|868.3|867.7|868.3|867.7|868.2|867.6|0
1645634770000|2022-02-23 16:46:10|868.6|868|868.6|868|869.1|868.5|868.6|868|11
1645634780000|2022-02-23 16:46:20|868.3|867.7|868.3|867.7|868.4|867.8|868.3|867.7|0
1645634790000|2022-02-23 16:46:30|868.6|868|868.4|867.8|868.6|868|868.4|867.8|1
1645634800000|2022-02-23 16:46:40|868.6|868|868.3|867.7|868.6|868|868.3|867.7|1
1645634810000|2022-02-23 16:46:50|868.2|867.6|868.3|867.7|868.4|867.8|868.2|867.6|2
1645634820000|2022-02-23 16:47:00|868.6|868|868.3|867.7|868.6|868|868.3|867.7|1
1645634830000|2022-02-23 16:47:10|868.4|867.8|868.4|867.8|868.8|868.2|868.4|867.8|1
1645634840000|2022-02-23 16:47:20|868.6|868|868.8|868.2|868.8|868.2|868.4|867.8|4
1645634850000|2022-02-23 16:47:30|869.1|868.5|868.6|868|869.1|868.5|868.6|868|2
1645634860000|2022-02-23 16:47:40|868.8|868.2|868.8|868.2|868.8|868.2|868.6|868|0
1645634870000|2022-02-23 16:47:50|868.6|868|868.7|868.1|868.7|868.1|868.6|868|2
1645634880000|2022-02-23 16:48:00|868.8|868.2|869.1|868.5|869.1|868.5|868.8|868.2|0
1645634890000|2022-02-23 16:48:10|869.2|868.6|869.3|868.7|869.6|869|869.2|868.6|4
1645634900000|2022-02-23 16:48:20|869.2|868.6|869.1|868.5|869.2|868.6|869.1|868.5|0
1645634910000|2022-02-23 16:48:30|869.2|868.6|869.3|868.7|869.3|868.7|869.2|868.6|1
1645634920000|2022-02-23 16:48:40|868.9|868.3|869.1|868.5|869.2|868.6|868.9|868.3|3
1645634930000|2022-02-23 16:48:50|869.3|868.7|869.2|868.6|869.3|868.7|869.2|868.6|0
1645634940000|2022-02-23 16:49:00|869.3|868.7|869.8|869.2|869.8|869.2|869.3|868.7|2
1645634950000|2022-02-23 16:49:10|870.1|869.5|870.2|869.6|870.3|869.7|869.9|869.3|13
1645634960000|2022-02-23 16:49:20|870.3|869.7|870.3|869.7|870.4|869.8|870.2|869.6|1
1645634970000|2022-02-23 16:49:30|870.1|869.5|870.1|869.5|870.2|869.6|869.8|869.2|0
1645634980000|2022-02-23 16:49:40|870.3|869.7|870.1|869.5|870.3|869.7|870.1|869.5|2
1645634990000|2022-02-23 16:49:50|||||||||1
1645635000000|2022-02-23 16:50:00|870.3|869.7|870.9|870.3|871.1|870.5|870.3|869.7|11
1645635010000|2022-02-23 16:50:10|870.8|870.2|870.6|870|870.9|870.3|870.6|870|0
1645635020000|2022-02-23 16:50:20|870.8|870.2|870.8|870.2|870.8|870.2|870.6|870|0
1645635030000|2022-02-23 16:50:30|870.7|870.1|870.8|870.2|870.8|870.2|870.6|870|2
1645635040000|2022-02-23 16:50:40|870.7|870.1|870.7|870.1|870.8|870.2|870.6|870|0
1645635050000|2022-02-23 16:50:50|870.8|870.2|870.8|870.2|870.8|870.2|870.7|870.1|0
1645635060000|2022-02-23 16:51:00|870.9|870.3|871.1|870.5|871.1|870.5|870.9|870.3|4
1645635070000|2022-02-23 16:51:10|||||||||1
1645635080000|2022-02-23 16:51:20|870.8|870.2|871.4|870.8|871.4|870.8|870.8|870.2|34
1645635090000|2022-02-23 16:51:30|871.3|870.7|871.4|870.8|871.4|870.8|871.3|870.7|2
1645635100000|2022-02-23 16:51:40|871.6|871|871.8|871.2|871.8|871.2|871.6|871|1
1645635110000|2022-02-23 16:51:50|871.7|871.1|871.1|870.5|871.7|871.1|871.1|870.5|2
1645635120000|2022-02-23 16:52:00|||||||||1
1645635130000|2022-02-23 16:52:10|||||||||3
1645635150000|2022-02-23 16:52:30|870.8|870.2|870.8|870.2|871.1|870.5|870.8|870.2|0
1645635160000|2022-02-23 16:52:40|870.7|870.1|870.3|869.7|870.7|870.1|870.3|869.7|3
1645635170000|2022-02-23 16:52:50|870.1|869.5|869.9|869.3|870.1|869.5|869.9|869.3|80
1645635180000|2022-02-23 16:53:00|870.1|869.5|870.6|870|870.6|870|869.9|869.3|1
1645635190000|2022-02-23 16:53:10|870.3|869.7|870.4|869.8|870.4|869.8|870.2|869.6|2
1645635200000|2022-02-23 16:53:20|870.6|870|870.3|869.7|870.6|870|870.2|869.6|4
1645635210000|2022-02-23 16:53:30|870.6|870|870.6|870|870.6|870|870.6|870|1
1645635220000|2022-02-23 16:53:40|870.3|869.7|870.3|869.7|870.4|869.8|870.3|869.7|3
1645635230000|2022-02-23 16:53:50|||||||||2
1645635240000|2022-02-23 16:54:00|870.6|870|870.6|870|870.6|870|870.6|870|0
1645635250000|2022-02-23 16:54:10|870.4|869.8|870.4|869.8|870.4|869.8|870.4|869.8|2
1645635260000|2022-02-23 16:54:20|870.6|870|870.6|870|870.6|870|870.3|869.7|25
1645635270000|2022-02-23 16:54:30|870.4|869.8|870.4|869.8|870.6|870|870.3|869.7|2
1645635280000|2022-02-23 16:54:40|870.1|869.5|869.6|869|870.1|869.5|869.3|868.7|4
1645635290000|2022-02-23 16:54:50|869.3|868.7|869.4|868.8|869.6|869|869.3|868.7|3
1645635300000|2022-02-23 16:55:00|869.3|868.7|869.6|869|869.6|869|869.3|868.7|3
1645635310000|2022-02-23 16:55:10|||||||||1
1645635320000|2022-02-23 16:55:20|869.4|868.8|869.6|869|869.6|869|869.4|868.8|2
1645635330000|2022-02-23 16:55:30|869.8|869.2|869.8|869.2|869.8|869.2|869.8|869.2|3
1645635340000|2022-02-23 16:55:40|869.6|869|869.8|869.2|869.9|869.3|869.6|869|1
1645635350000|2022-02-23 16:55:50|869.6|869|869.6|869|869.8|869.2|869.6|869|2
1645635360000|2022-02-23 16:56:00|869.4|868.8|869.9|869.3|869.9|869.3|869.4|868.8|2
1645635370000|2022-02-23 16:56:10|870.1|869.5|870.1|869.5|870.2|869.6|870.1|869.5|3
1645635380000|2022-02-23 16:56:20|||||||||1
1645635390000|2022-02-23 16:56:30|870.2|869.6|870.2|869.6|870.2|869.6|870.2|869.6|0
1645635400000|2022-02-23 16:56:40|870.1|869.5|870.2|869.6|870.4|869.8|870.1|869.5|4
1645635410000|2022-02-23 16:56:50|870.3|869.7|870.3|869.7|870.4|869.8|870.3|869.7|1
1645635420000|2022-02-23 16:57:00|870.4|869.8|870.6|870|870.6|870|870.4|869.8|5
1645635430000|2022-02-23 16:57:10|870.8|870.2|870.4|869.8|870.8|870.2|870.3|869.7|10
1645635440000|2022-02-23 16:57:20|870.6|870|870.4|869.8|870.6|870|870.4|869.8|1
1645635450000|2022-02-23 16:57:30|870.6|870|870.6|870|870.6|870|870.4|869.8|0
1645635460000|2022-02-23 16:57:40|870.8|870.2|870.8|870.2|871.1|870.5|870.8|870.2|2
1645635470000|2022-02-23 16:57:50|871.1|870.5|870.8|870.2|871.1|870.5|870.8|870.2|6
1645635480000|2022-02-23 16:58:00|870.9|870.3|871.3|870.7|871.3|870.7|870.9|870.3|0
1645635490000|2022-02-23 16:58:10|871.6|871|871.4|870.8|871.6|871|871.3|870.7|7
1645635500000|2022-02-23 16:58:20|871.3|870.7|871.6|871|871.6|871|871.3|870.7|1
1645635510000|2022-02-23 16:58:30|871.8|871.2|871.8|871.2|871.8|871.2|871.6|871|4
1645635520000|2022-02-23 16:58:40|871.7|871.1|871.6|871|871.8|871.2|871.6|871|2
1645635540000|2022-02-23 16:59:00|871.8|871.2|872.3|871.7|872.3|871.7|871.8|871.2|2
1645635550000|2022-02-23 16:59:10|||||||||3
1645635560000|2022-02-23 16:59:20|872.2|871.6|872.2|871.6|872.3|871.7|872.2|871.6|6
1645635570000|2022-02-23 16:59:30|872.3|871.7|872.2|871.6|872.3|871.7|872.1|871.5|0
1645635580000|2022-02-23 16:59:40|872.1|871.5|872.1|871.5|872.1|871.5|872.1|871.5|1
1645635590000|2022-02-23 16:59:50|871.7|871.1|871.6|871|871.7|871.1|871.6|871|1
1645635600000|2022-02-23 17:00:00|871.1|870.5|870.9|870.3|871.1|870.5|870.8|870.2|7
1645635610000|2022-02-23 17:00:10|871.1|870.5|871.3|870.7|871.4|870.8|871.1|870.5|5
1645635620000|2022-02-23 17:00:20|871.2|870.6|871.3|870.7|871.3|870.7|871.1|870.5|0
1645635630000|2022-02-23 17:00:30|871.1|870.5|871.3|870.7|871.3|870.7|871.1|870.5|0
1645635640000|2022-02-23 17:00:40|871.6|871|871.6|871|871.8|871.2|871.6|871|0
1645635650000|2022-02-23 17:00:50|871.7|871.1|871.9|871.3|871.9|871.3|871.6|871|3
1645635660000|2022-02-23 17:01:00|871.8|871.2|871.9|871.3|872.1|871.5|871.8|871.2|0
1645635670000|2022-02-23 17:01:10|871.8|871.2|871.8|871.2|871.9|871.3|871.8|871.2|0
1645635680000|2022-02-23 17:01:20|||||||||1
1645635690000|2022-02-23 17:01:30|872.1|871.5|871.6|871|872.1|871.5|871.6|871|1
1645635700000|2022-02-23 17:01:40|871.4|870.8|871.6|871|871.6|871|871.3|870.7|0
1645635710000|2022-02-23 17:01:50|||||||||2
1645635720000|2022-02-23 17:02:00|871.4|870.8|871.6|871|871.6|871|871.4|870.8|0
1645635730000|2022-02-23 17:02:10|871.8|871.2|871.8|871.2|871.8|871.2|871.8|871.2|4
1645635740000|2022-02-23 17:02:20|871.6|871|871.3|870.7|871.6|871|871.3|870.6|2
1645635750000|2022-02-23 17:02:30|871.6|871|871.3|870.7|871.6|871|871.3|870.7|1
1645635760000|2022-02-23 17:02:40|871.4|870.8|871.3|870.7|871.4|870.8|871.3|870.7|0
1645635780000|2022-02-23 17:03:00|871.4|870.8|871.4|870.8|871.6|871|871.3|870.7|2
1645635790000|2022-02-23 17:03:10|871.3|870.7|871.8|871.2|871.8|871.2|871.3|870.7|1
1645635800000|2022-02-23 17:03:20|872.1|871.5|872.1|871.5|872.1|871.5|872.1|871.5|0
1645635810000|2022-02-23 17:03:30|871.9|871.3|871.6|871|871.9|871.3|871.6|871|0
1645635820000|2022-02-23 17:03:40|871.8|871.2|871.8|871.2|871.8|871.2|871.8|871.2|8
1645635840000|2022-02-23 17:04:00|872.1|871.5|872.3|871.7|872.3|871.7|872.1|871.5|2
1645635850000|2022-02-23 17:04:10|872.2|871.6|872.3|871.7|872.3|871.7|872.1|871.5|5
1645635860000|2022-02-23 17:04:20|872.2|871.6|872.3|871.7|872.3|871.7|872.1|871.5|0
1645635870000|2022-02-23 17:04:30|872.6|872|873.1|872.5|873.1|872.5|872.6|872|3
1645635880000|2022-02-23 17:04:40|872.9|872.3|872.8|872.2|872.9|872.3|872.8|872.2|0
1645635890000|2022-02-23 17:04:50|||||||||1
1645635900000|2022-02-23 17:05:00|873.1|872.5|872.9|872.3|873.1|872.5|872.8|872.2|4
1645635910000|2022-02-23 17:05:10|872.8|872.2|873.1|872.5|873.1|872.5|872.8|872.2|1
1645635920000|2022-02-23 17:05:20|873.3|872.7|873.6|873|873.8|873.2|873.3|872.7|3
1645635930000|2022-02-23 17:05:30|873.8|873.2|873.8|873.2|874.1|873.5|873.8|873.2|12
1645635940000|2022-02-23 17:05:40|873.6|873|873.3|872.7|873.6|873|873.3|872.7|1
1645635950000|2022-02-23 17:05:50|873.6|873|873.8|873.2|873.8|873.2|873.3|872.7|4
1645635960000|2022-02-23 17:06:00|873.7|873.1|873.8|873.2|873.8|873.2|873.7|873.1|0
1645635970000|2022-02-23 17:06:10|874.1|873.5|874.1|873.5|874.1|873.5|874.1|873.5|8
1645635990000|2022-02-23 17:06:30|874.2|873.6|874.1|873.5|874.2|873.6|874.1|873.5|2
1645636000000|2022-02-23 17:06:40|874.2|873.6|874.1|873.5|874.2|873.6|874.1|873.5|0
1645636010000|2022-02-23 17:06:50|873.8|873.2|873.6|873|874.1|873.5|873.6|873|2
1645636020000|2022-02-23 17:07:00|873.4|872.8|872.8|872.2|873.4|872.8|872.6|872|13
1645636030000|2022-02-23 17:07:10|872.7|872.1|872.8|872.2|873.1|872.5|872.7|872.1|2
1645636040000|2022-02-23 17:07:20|||||||||2
1645636060000|2022-02-23 17:07:40|872.9|872.3|873.1|872.5|873.1|872.5|872.9|872.3|1
1645636070000|2022-02-23 17:07:50|||||||||3
1645636080000|2022-02-23 17:08:00|872.8|872.2|872.8|872.2|872.8|872.2|872.6|872|0
1645636090000|2022-02-23 17:08:10|||||||||15
1645636100000|2022-02-23 17:08:20|873.2|872.6|873.3|872.7|873.3|872.7|873.2|872.6|1
1645636110000|2022-02-23 17:08:30|873.6|873|873.3|872.7|873.6|873|873.1|872.5|2
1645636120000|2022-02-23 17:08:40|873.8|873.2|873.8|873.2|873.8|873.2|873.6|873|12
1645636130000|2022-02-23 17:08:50|873.9|873.3|873.8|873.2|874.1|873.5|873.8|873.2|3
1645636140000|2022-02-23 17:09:00|873.7|873.1|873.8|873.2|873.8|873.2|873.6|873|2
1645636150000|2022-02-23 17:09:10|873.9|873.3|874.3|873.7|874.3|873.7|873.9|873.3|1
1645636160000|2022-02-23 17:09:20|874.4|873.8|874.6|874|874.6|874|874.3|873.7|2
1645636170000|2022-02-23 17:09:30|874.4|873.8|874.6|874|874.6|874|874.4|873.8|3
1645636180000|2022-02-23 17:09:40|874.7|874.1|874.7|874.1|874.7|874.1|874.7|874.1|0
1645636190000|2022-02-23 17:09:50|874.8|874.2|875.1|874.5|875.1|874.5|874.8|874.2|5
1645636200000|2022-02-23 17:10:00|874.8|874.2|874.3|873.7|874.8|874.2|874.3|873.7|2
1645636210000|2022-02-23 17:10:10|874.4|873.8|874.6|874|874.6|874|874.4|873.8|0
1645636220000|2022-02-23 17:10:20|874.8|874.2|874.1|873.5|874.8|874.2|874.1|873.5|0
1645636230000|2022-02-23 17:10:30|874.3|873.7|873.6|873|874.3|873.7|873.6|873|6
1645636240000|2022-02-23 17:10:40|873.4|872.8|873.3|872.7|873.6|873|873.1|872.5|0
1645636260000|2022-02-23 17:11:00|873.2|872.6|872.9|872.3|873.2|872.6|872.8|872.2|4
1645636270000|2022-02-23 17:11:10|872.8|872.2|873.3|872.7|873.3|872.7|872.8|872.2|4
1645636280000|2022-02-23 17:11:20|873.2|872.6|873.6|873|873.6|873|873.2|872.6|1
1645636300000|2022-02-23 17:11:40|873.4|872.8|873.6|873|873.6|873|873.3|872.7|2
1645636310000|2022-02-23 17:11:50|873.8|873.2|873.8|873.2|873.8|873.2|873.8|873.2|3
1645636320000|2022-02-23 17:12:00|873.9|873.3|874.1|873.5|874.1|873.5|873.8|873.2|0
1645636330000|2022-02-23 17:12:10|874.2|873.6|874.1|873.5|874.2|873.6|873.8|873.2|1
1645636340000|2022-02-23 17:12:20|||||||||5
1645636350000|2022-02-23 17:12:30|||||||||1
1645636360000|2022-02-23 17:12:40|||||||||1
1645636370000|2022-02-23 17:12:50|873.8|873.2|873.6|873|873.8|873.2|873.6|873|4
1645636380000|2022-02-23 17:13:00|873.7|873.1|873.8|873.2|873.8|873.2|873.6|873|0
1645636390000|2022-02-23 17:13:10|874.1|873.5|874.1|873.5|874.1|873.5|874.1|873.5|2
1645636400000|2022-02-23 17:13:20|874.3|873.7|874.3|873.7|874.3|873.7|874.3|873.7|3
1645636410000|2022-02-23 17:13:30|874.2|873.6|874.1|873.5|874.3|873.7|874.1|873.5|0
1645636420000|2022-02-23 17:13:40|874.3|873.7|874.6|874|874.6|874|874.2|873.6|0
1645636430000|2022-02-23 17:13:50|874.3|873.7|874.3|873.7|874.3|873.7|874.3|873.7|3
1645636440000|2022-02-23 17:14:00|874.6|874|874.8|874.2|875.1|874.5|874.6|874|1
1645636450000|2022-02-23 17:14:10|874.9|874.3|874.9|874.3|875.1|874.5|874.8|874.2|2
1645636460000|2022-02-23 17:14:20|874.8|874.2|874.8|874.2|874.8|874.2|874.8|874.2|0
1645636470000|2022-02-23 17:14:30|875.1|874.5|875.1|874.5|875.1|874.5|874.9|874.3|3
1645636480000|2022-02-23 17:14:40|874.9|874.3|874.8|874.2|874.9|874.3|874.8|874.2|3
1645636490000|2022-02-23 17:14:50|875.1|874.5|874.9|874.3|875.1|874.5|874.9|874.3|0
1645636500000|2022-02-23 17:15:00|874.8|874.2|875.8|875.2|875.8|875.2|874.8|874.2|10
1645636510000|2022-02-23 17:15:10|875.6|875|875.8|875.2|875.8|875.2|875.6|875|5
1645636520000|2022-02-23 17:15:20|875.6|875|875.6|875|875.8|875.2|875.6|875|0
1645636530000|2022-02-23 17:15:30|875.7|875.1|875.8|875.2|875.8|875.2|875.6|875|0
1645636540000|2022-02-23 17:15:40|875.6|875|875.8|875.2|875.9|875.3|875.6|875|8
1645636550000|2022-02-23 17:15:50|875.9|875.3|875.6|875|875.9|875.3|875.6|875|100
1645636560000|2022-02-23 17:16:00|875.8|875.2|875.7|875.1|875.8|875.2|875.6|875|54
1645636570000|2022-02-23 17:16:10|875.8|875.2|875.8|875.2|875.8|875.2|875.7|875.1|1
1645636580000|2022-02-23 17:16:20|876.1|875.5|876.1|875.5|876.1|875.5|875.9|875.3|1
1645636590000|2022-02-23 17:16:30|875.8|875.2|875.8|875.2|876.1|875.5|875.8|875.2|3
1645636600000|2022-02-23 17:16:40|875.6|875|875.4|874.8|875.6|875|875.4|874.8|9
1645636610000|2022-02-23 17:16:50|875.6|875|875.6|875|875.6|875|875.6|875|3
1645636620000|2022-02-23 17:17:00|875.3|874.7|875.1|874.5|875.3|874.7|875.1|874.5|5
1645636630000|2022-02-23 17:17:10|875.3|874.7|875.3|874.7|875.3|874.7|875.3|874.7|0
1645636640000|2022-02-23 17:17:20|875.4|874.8|875.6|875|875.6|875|875.4|874.8|3
1645636650000|2022-02-23 17:17:30|875.7|875.1|875.8|875.2|876.1|875.5|875.7|875.1|0
1645636660000|2022-02-23 17:17:40|875.6|875|875.8|875.2|875.8|875.2|875.6|875|5
1645636670000|2022-02-23 17:17:50|875.7|875.1|875.8|875.2|875.8|875.2|875.6|875|8
1645636680000|2022-02-23 17:18:00|876.1|875.5|876.1|875.5|876.1|875.5|875.8|875.2|1
1645636700000|2022-02-23 17:18:20|875.8|875.2|876.6|876|876.6|876|875.8|875.2|9
1645636710000|2022-02-23 17:18:30|876.3|875.7|876.1|875.5|876.3|875.7|876.1|875.5|2
1645636720000|2022-02-23 17:18:40|876.3|875.7|876.2|875.6|876.3|875.7|876.1|875.5|1
1645636730000|2022-02-23 17:18:50|876.3|875.7|876.1|875.5|876.3|875.7|876.1|875.5|1
1645636740000|2022-02-23 17:19:00|875.8|875.2|876.1|875.5|876.2|875.6|875.8|875.2|2
1645636750000|2022-02-23 17:19:10|875.8|875.2|876.3|875.7|876.3|875.7|875.8|875.2|12
1645636760000|2022-02-23 17:19:20|876.8|876.2|876.6|876|876.8|876.2|876.6|876|6
1645636770000|2022-02-23 17:19:30|876.7|876.1|876.6|876|876.7|876.1|876.6|876|0
1645636780000|2022-02-23 17:19:40|877.1|876.5|876.6|876|877.1|876.5|876.6|876|16
1645636790000|2022-02-23 17:19:50|876.7|876.1|876.8|876.2|876.8|876.2|876.6|876|2
1645636800000|2022-02-23 17:20:00|876.7|876.1|877.2|876.6|877.2|876.6|876.6|876|1
1645636810000|2022-02-23 17:20:10|877.1|876.5|877.2|876.6|877.2|876.6|877.1|876.5|4
1645636820000|2022-02-23 17:20:20|877.1|876.5|877.6|877|877.6|877|877.1|876.5|10
1645636830000|2022-02-23 17:20:30|878.1|877.5|877.6|877|878.1|877.5|877.6|877|12
1645636840000|2022-02-23 17:20:40|877.8|877.2|878.1|877.5|878.1|877.5|877.7|877.1|0
1645636850000|2022-02-23 17:20:50|877.8|877.2|877.3|876.7|877.8|877.2|876.8|876.2|10
1645636860000|2022-02-23 17:21:00|877.1|876.5|877.3|876.7|877.3|876.7|876.9|876.3|2
1645636870000|2022-02-23 17:21:10|877.6|877|877.6|877|877.6|877|877.6|877|0
1645636880000|2022-02-23 17:21:20|877.7|877.1|877.8|877.2|877.8|877.2|877.7|877.1|3
1645636890000|2022-02-23 17:21:30|877.9|877.3|878.1|877.5|878.2|877.6|877.9|877.3|1
1645636900000|2022-02-23 17:21:40|877.8|877.2|877.6|877|877.8|877.2|877.6|877|5
1645636910000|2022-02-23 17:21:50|877.4|876.8|877.2|876.6|877.4|876.8|877.1|876.5|0
1645636920000|2022-02-23 17:22:00|877.6|877|877.6|877|877.6|877|877.4|876.8|2
1645636930000|2022-02-23 17:22:10|877.8|877.2|877.8|877.2|877.8|877.2|877.8|877.2|0
1645636940000|2022-02-23 17:22:20|878.1|877.5|878.6|878|878.6|878|878.1|877.5|11
1645636950000|2022-02-23 17:22:30|878.4|877.8|878.3|877.7|878.4|877.8|878.3|877.7|2
1645636960000|2022-02-23 17:22:40|||||||||2
1645636970000|2022-02-23 17:22:50|878.1|877.5|877.8|877.2|878.1|877.5|877.8|877.2|4
1645636980000|2022-02-23 17:23:00|877.7|877.1|877.7|877.1|877.8|877.2|877.6|877|2
1645636990000|2022-02-23 17:23:10|877.6|877|877.8|877.2|877.8|877.2|877.6|877|3
1645637000000|2022-02-23 17:23:20|877.6|877|877.6|877|877.6|877|877.6|877|0
1645637010000|2022-02-23 17:23:30|877.8|877.2|877.6|877|877.8|877.2|877.6|877|0
1645637020000|2022-02-23 17:23:40|877.4|876.8|877.4|876.8|877.6|877|877.4|876.8|3
1645637030000|2022-02-23 17:23:50|877.6|877|878.1|877.5|878.1|877.5|877.6|877|4
1645637040000|2022-02-23 17:24:00|877.9|877.3|877.8|877.2|878.2|877.6|877.6|877|2
1645637050000|2022-02-23 17:24:10|877.7|877.1|877.7|877.1|877.8|877.2|877.7|877.1|37
1645637060000|2022-02-23 17:24:20|877.8|877.2|877.7|877.1|877.8|877.2|877.7|877.1|2
1645637070000|2022-02-23 17:24:30|877.8|877.2|877.8|877.2|877.8|877.2|877.6|877|0
1645637080000|2022-02-23 17:24:40|877.7|877.1|877.6|877|877.7|877.1|877.6|877|0
1645637090000|2022-02-23 17:24:50|877.7|877.1|877.6|877|877.7|877.1|877.6|877|1
1645637100000|2022-02-23 17:25:00|877.7|877.1|877.7|877.1|877.8|877.2|877.7|877.1|4
1645637110000|2022-02-23 17:25:10|877.8|877.2|877.8|877.2|877.8|877.2|877.8|877.2|0
1645637120000|2022-02-23 17:25:20|878.1|877.5|878.1|877.5|878.2|877.6|877.8|877.2|7
1645637130000|2022-02-23 17:25:30|878.2|877.6|878.3|877.7|878.3|877.7|878.1|877.5|1
1645637140000|2022-02-23 17:25:40|878.6|878|877.8|877.2|878.6|878|877.8|877.2|4
1645637150000|2022-02-23 17:25:50|877.7|877.1|878.1|877.5|878.1|877.5|877.7|877.1|2
1645637160000|2022-02-23 17:26:00|878.3|877.7|878.3|877.7|878.6|878|878.1|877.5|9
1645637170000|2022-02-23 17:26:10|878.6|878|878.1|877.5|878.6|878|878.1|877.5|26
1645637180000|2022-02-23 17:26:20|877.9|877.3|878.1|877.5|878.1|877.5|877.9|877.3|2
1645637190000|2022-02-23 17:26:30|878.3|877.7|878.3|877.7|878.4|877.8|878.3|877.7|7
1645637210000|2022-02-23 17:26:50|878.4|877.8|878.7|878.1|878.7|878.1|878.4|877.8|93
1645637220000|2022-02-23 17:27:00|878.8|878.2|878.8|878.2|879.1|878.5|878.8|878.2|4
1645637230000|2022-02-23 17:27:10|879.1|878.5|879.2|878.6|879.3|878.7|879.1|878.5|5
1645637240000|2022-02-23 17:27:20|879.3|878.7|879.3|878.7|879.6|879|879.2|878.6|2
1645637250000|2022-02-23 17:27:30|879.2|878.6|879.3|878.7|879.3|878.7|879.1|878.5|12
1645637260000|2022-02-23 17:27:40|879.2|878.6|879.2|878.6|879.3|878.7|879.1|878.5|4
1645637270000|2022-02-23 17:27:50|879.3|878.7|879.6|879|879.6|879|879.3|878.7|9
1645637280000|2022-02-23 17:28:00|879.7|879.1|880.3|879.7|880.3|879.7|879.7|879.1|7
1645637290000|2022-02-23 17:28:10|880.2|879.6|879.6|879|880.2|879.6|879.4|878.8|5
1645637300000|2022-02-23 17:28:20|879.4|878.8|879.3|878.7|879.4|878.8|879.3|878.7|0
1645637310000|2022-02-23 17:28:30|||||||||1
1645637320000|2022-02-23 17:28:40|879.2|878.6|879.2|878.6|879.3|878.7|879.1|878.5|3
1645637330000|2022-02-23 17:28:50|879.1|878.5|878.9|878.3|879.3|878.7|878.9|878.3|2
1645637340000|2022-02-23 17:29:00|878.8|878.2|878.8|878.2|878.8|878.2|878.4|877.8|2
1645637350000|2022-02-23 17:29:10|878.7|878.1|878.9|878.3|879.1|878.5|878.7|878.1|3
1645637360000|2022-02-23 17:29:20|879.1|878.5|879.1|878.5|879.3|878.7|879.1|878.5|6
1645637370000|2022-02-23 17:29:30|878.8|878.2|878.8|878.2|879.1|878.5|878.8|878.2|0
1645637380000|2022-02-23 17:29:40|879.1|878.5|878.9|878.3|879.1|878.5|878.9|878.3|0
1645637390000|2022-02-23 17:29:50|879.1|878.5|879.1|878.5|879.1|878.5|879.1|878.5|0
1645637400000|2022-02-23 17:30:00|879.3|878.7|879.3|878.7|879.3|878.7|879.2|878.6|18
1645637410000|2022-02-23 17:30:10|879.6|879|879.6|879|879.6|879|879.6|879|7
1645637420000|2022-02-23 17:30:20|879.7|879.1|880.6|880|880.6|880|879.7|879.1|1
1645637430000|2022-02-23 17:30:30|880.8|880.2|880.4|879.8|880.8|880.2|880.3|879.7|11
1645637440000|2022-02-23 17:30:40|880.6|880|880.7|880.1|880.8|880.2|880.4|879.8|6
1645637450000|2022-02-23 17:30:50|880.8|880.2|881.1|880.5|881.3|880.7|880.7|880.1|19
1645637460000|2022-02-23 17:31:00|881.2|880.6|881.6|881|881.7|881.1|881.2|880.6|9
1645637470000|2022-02-23 17:31:10|881.7|881.1|881.8|881.2|882.1|881.5|881.7|881.1|8
1645637480000|2022-02-23 17:31:20|882.1|881.5|882.3|881.7|882.3|881.7|882.1|881.5|61
1645637490000|2022-02-23 17:31:30|882.4|881.8|882.3|881.7|882.4|881.8|882.3|881.7|9
1645637500000|2022-02-23 17:31:40|882.2|881.6|881.8|881.2|882.2|881.6|881.8|881.2|10
1645637510000|2022-02-23 17:31:50|881.6|881|881.6|881|881.8|881.2|881.6|881|0
1645637520000|2022-02-23 17:32:00|881.8|881.2|881.7|881.1|881.9|881.3|881.4|880.8|5
1645637530000|2022-02-23 17:32:10|881.8|881.2|882.1|881.5|882.1|881.5|881.8|881.2|1
1645637540000|2022-02-23 17:32:20|881.8|881.2|881.9|881.3|882.1|881.5|881.8|881.2|2
1645637550000|2022-02-23 17:32:30|882.1|881.5|881.9|881.3|882.1|881.5|881.9|881.3|0
1645637560000|2022-02-23 17:32:40|881.8|881.2|881.9|881.3|882.1|881.5|881.8|881.2|0
1645637570000|2022-02-23 17:32:50|881.8|881.2|881.6|881|881.8|881.2|881.6|881|2
1645637580000|2022-02-23 17:33:00|881.8|881.2|881.6|881|881.9|881.3|881.6|881|8
1645637590000|2022-02-23 17:33:10|881.7|881.1|881.8|881.2|881.8|881.2|881.7|881.1|1
1645637600000|2022-02-23 17:33:20|881.7|881.1|881.4|880.8|881.7|881.1|881.3|880.7|2
1645637610000|2022-02-23 17:33:30|881.3|880.7|881.4|880.8|881.4|880.8|881.3|880.7|2
1645637620000|2022-02-23 17:33:40|881.3|880.7|881.3|880.7|881.6|881|881.3|880.7|0
1645637630000|2022-02-23 17:33:50|881.4|880.8|881.6|881|881.6|881|881.3|880.7|2
1645637640000|2022-02-23 17:34:00|881.9|881.3|881.8|881.2|882.1|881.5|881.8|881.2|6
1645637650000|2022-02-23 17:34:10|882.3|881.7|882.3|881.7|882.3|881.7|882.2|881.6|8
1645637660000|2022-02-23 17:34:20|882.2|881.6|882.2|881.6|882.3|881.7|882.2|881.6|0
1645637670000|2022-02-23 17:34:30|882.3|881.7|882.2|881.6|882.3|881.7|882.1|881.5|2
1645637680000|2022-02-23 17:34:40|882.1|881.5|882.2|881.6|882.3|881.7|882.1|881.5|2
1645637690000|2022-02-23 17:34:50|882.3|881.7|882.6|882|882.6|882|882.2|881.6|3
1645637700000|2022-02-23 17:35:00|883.1|882.5|882.8|882.2|883.3|882.7|882.7|882.1|14
1645637710000|2022-02-23 17:35:10|||||||||1
1645637720000|2022-02-23 17:35:20|882.9|882.3|883.3|882.7|883.3|882.7|882.8|882.2|12
1645637730000|2022-02-23 17:35:30|883.2|882.6|883.2|882.6|883.4|882.8|883.1|882.5|4
1645637740000|2022-02-23 17:35:40|883.3|882.7|883.1|882.5|883.3|882.7|883.1|882.5|3
1645637750000|2022-02-23 17:35:50|882.8|882.2|882.8|882.2|882.9|882.3|882.8|882.2|3
1645637760000|2022-02-23 17:36:00|882.9|882.3|883.1|882.5|883.1|882.5|882.8|882.2|3
1645637770000|2022-02-23 17:36:10|882.9|882.3|882.8|882.2|882.9|882.3|882.8|882.2|12
1645637780000|2022-02-23 17:36:20|882.9|882.3|882.8|882.2|882.9|882.3|882.8|882.2|4
1645637790000|2022-02-23 17:36:30|882.9|882.3|882.9|882.3|883.1|882.5|882.8|882.2|13
1645637800000|2022-02-23 17:36:40|882.8|882.2|882.8|882.2|882.9|882.3|882.8|882.2|0
1645637810000|2022-02-23 17:36:50|882.6|882|882.6|882|882.6|882|882.6|882|21
1645637820000|2022-02-23 17:37:00|882.7|882.1|883.4|882.8|883.4|882.8|882.6|882|3
1645637830000|2022-02-23 17:37:10|883.6|883|883.6|883|883.6|883|883.6|883|8
1645637840000|2022-02-23 17:37:20|884.1|883.1|883.6|883|884.3|883.7|883.6|883|13
1645637850000|2022-02-23 17:37:30|883.7|883.1|883.8|883.2|883.9|883.3|883.7|883.1|0
1645637860000|2022-02-23 17:37:40|883.9|883.3|884.1|883.5|884.1|883.5|883.9|883.3|1
1645637870000|2022-02-23 17:37:50|883.8|883.2|884.1|883.5|884.1|883.5|883.8|883.2|2
1645637880000|2022-02-23 17:38:00|883.9|883.3|884.4|883.8|884.6|884|883.9|883.3|5
1645637890000|2022-02-23 17:38:10|884.3|883.7|884.6|884|884.7|884.1|884.3|883.7|6
1645637900000|2022-02-23 17:38:20|884.8|884.2|884.7|884.1|884.8|884.2|884.6|884|2
1645637910000|2022-02-23 17:38:30|884.6|884|884.8|884.2|884.8|884.2|884.6|884|5
1645637920000|2022-02-23 17:38:40|885.1|884.5|885.7|885.1|885.8|885.2|885.1|884.5|26
1645637930000|2022-02-23 17:38:50|885.6|885|885.2|884.6|885.6|885|885.1|884.5|203
1645637940000|2022-02-23 17:39:00|885.3|884.7|885.1|884.5|885.3|884.7|884.9|884.3|11
1645637950000|2022-02-23 17:39:10|885.3|884.7|885.3|884.7|885.3|884.7|885.1|884.5|2
1645637960000|2022-02-23 17:39:20|885.2|884.6|884.8|884.2|885.2|884.6|884.6|884|1
1645637970000|2022-02-23 17:39:30|884.7|884.1|884.6|884|884.8|884.2|884.1|883.5|3
1645637980000|2022-02-23 17:39:40|884.8|884.2|884.6|884|884.8|884.2|884.4|883.8|5
1645637990000|2022-02-23 17:39:50|884.8|884.2|884.9|884.3|885.1|884.5|884.8|884.2|1
1645638000000|2022-02-23 17:40:00|885.1|884.5|885.8|885.2|885.8|885.2|885.1|884.5|6
1645638010000|2022-02-23 17:40:10|885.3|884.7|885.4|884.8|885.6|885|885.3|884.7|3
1645638020000|2022-02-23 17:40:20|885.3|884.7|885.6|885|885.6|885|885.3|884.7|4
1645638030000|2022-02-23 17:40:30|885.4|884.8|885.6|885|885.6|885|885.3|884.7|3
1645638040000|2022-02-23 17:40:40|885.4|884.8|885.3|884.7|885.4|884.8|885.2|884.6|0
1645638050000|2022-02-23 17:40:50|885.4|884.8|885.2|884.6|885.4|884.8|885.1|884.5|3
1645638060000|2022-02-23 17:41:00|885.3|884.7|885.2|884.6|885.3|884.7|885.1|884.5|2
1645638070000|2022-02-23 17:41:10|885.3|884.7|885.3|884.7|885.4|884.8|885.2|884.6|3
1645638080000|2022-02-23 17:41:20|||||||||27
1645638090000|2022-02-23 17:41:30|885.1|884.5|885.1|884.5|885.1|884.5|884.9|884.3|2
1645638100000|2022-02-23 17:41:40|884.8|884.2|884.6|884|884.8|884.2|884.6|884|5
1645638110000|2022-02-23 17:41:50|884.3|883.7|884.3|883.7|884.6|884|884.3|883.7|9
1645638120000|2022-02-23 17:42:00|884.4|883.8|884.1|883.5|884.6|884|884.1|883.5|10
1645638130000|2022-02-23 17:42:10|883.8|883.2|884.1|883.5|884.1|883.5|883.7|883.1|2
1645638140000|2022-02-23 17:42:20|883.9|883.3|883.9|883.3|884.1|883.5|883.8|883.2|4
1645638150000|2022-02-23 17:42:30|883.8|883.2|883.9|883.3|883.9|883.3|883.8|883.2|1
1645638160000|2022-02-23 17:42:40|884.3|883.7|884.1|883.5|884.3|883.7|884.1|883.5|3
1645638170000|2022-02-23 17:42:50|884.3|883.7|883.9|883.3|884.3|883.7|883.8|883.2|8
1645638180000|2022-02-23 17:43:00|884.1|883.5|884.1|883.5|884.1|883.5|883.8|883.2|6
1645638190000|2022-02-23 17:43:10|883.8|883.2|884.1|883.5|884.1|883.5|883.8|883.2|5
1645638200000|2022-02-23 17:43:20|883.9|883.3|883.8|883.2|883.9|883.3|883.8|883.2|5
1645638210000|2022-02-23 17:43:30|883.6|883|883.2|882.6|883.8|883.2|883.2|882.6|2
1645638220000|2022-02-23 17:43:40|883.1|882.5|883.1|882.5|883.2|882.6|883.1|882.5|4
1645638230000|2022-02-23 17:43:50|882.9|882.3|882.9|882.3|883.1|882.5|882.8|882.2|3
1645638240000|2022-02-23 17:44:00|883.1|882.5|883.3|882.7|883.3|882.7|882.9|882.3|7
1645638250000|2022-02-23 17:44:10|883.6|883|883.6|883|883.8|883.2|883.3|882.7|5
1645638260000|2022-02-23 17:44:20|883.8|883.2|883.4|882.8|883.8|883.2|883.3|882.7|7
1645638270000|2022-02-23 17:44:30|883.6|883|883.3|882.7|883.6|883|883.3|882.7|0
1645638280000|2022-02-23 17:44:40|883.2|882.6|882.8|882.2|883.2|882.6|882.8|882.2|1
1645638290000|2022-02-23 17:44:50|882.7|882.1|882.6|882|882.8|882.2|882.3|881.7|13
1645638300000|2022-02-23 17:45:00|882.8|882.2|882.6|882|882.8|882.2|882.6|882|5
1645638310000|2022-02-23 17:45:10|882.4|881.8|882.2|881.6|882.4|881.8|882.2|881.6|4
1645638320000|2022-02-23 17:45:20|882.1|881.5|881.9|881.3|882.1|881.5|881.9|881.3|2
1645638330000|2022-02-23 17:45:30|882.1|881.5|882.6|882|882.6|882|882.1|881.5|5
1645638340000|2022-02-23 17:45:40|882.7|882.1|882.6|882|882.8|882.2|882.6|882|6
1645638360000|2022-02-23 17:46:00|882.4|881.8|882.6|882|882.6|882|882.3|881.7|2
1645638370000|2022-02-23 17:46:10|882.3|881.7|882.3|881.7|882.3|881.7|882.3|881.7|5
1645638380000|2022-02-23 17:46:20|882.6|882|882.3|881.7|882.7|882.1|882.3|881.7|4
1645638390000|2022-02-23 17:46:30|||||||||1
1645638400000|2022-02-23 17:46:40|882.6|882|882.6|882|882.7|882.1|882.3|881.7|20
1645638410000|2022-02-23 17:46:50|882.4|881.8|882.3|881.7|882.4|881.8|882.3|881.7|1
1645638420000|2022-02-23 17:47:00|882.2|881.6|882.3|881.7|882.3|881.7|882.2|881.6|1
1645638430000|2022-02-23 17:47:10|882.2|881.6|882.3|881.7|882.3|881.7|882.2|881.6|4
1645638440000|2022-02-23 17:47:20|882.2|881.6|882.3|881.7|882.3|881.7|882.2|881.6|0
1645638450000|2022-02-23 17:47:30|882.2|881.6|882.3|881.7|882.3|881.7|882.2|881.6|4
1645638460000|2022-02-23 17:47:40|882.2|881.6|881.1|880.5|882.3|881.7|880.9|880.3|87
1645638470000|2022-02-23 17:47:50|880.8|880.2|881.1|880.5|881.1|880.5|880.7|880.1|5
1645638480000|2022-02-23 17:48:00|881.3|880.7|881.2|880.6|881.8|881.2|881.2|880.6|10
1645638490000|2022-02-23 17:48:10|881.1|880.5|880.6|880|881.1|880.5|880.6|880|6
1645638500000|2022-02-23 17:48:20|880.4|879.8|880.2|879.6|880.4|879.8|880.1|879.5|2
1645638510000|2022-02-23 17:48:30|880.1|879.5|879.7|879.1|880.1|879.5|879.7|879.1|6
1645638520000|2022-02-23 17:48:40|879.6|879|880.3|879.7|880.3|879.7|879.6|879|5
1645638530000|2022-02-23 17:48:50|880.2|879.6|880.3|879.7|880.3|879.7|880.1|879.5|2
1645638540000|2022-02-23 17:49:00|880.4|879.8|880.3|879.7|880.4|879.8|880.3|879.7|0
1645638550000|2022-02-23 17:49:10|880.2|879.6|880.2|879.6|880.2|879.6|880.2|879.6|1
1645638560000|2022-02-23 17:49:20|880.1|879.5|880.3|879.7|880.4|879.8|880.1|879.5|2
1645638570000|2022-02-23 17:49:30|880.4|879.8|880.1|879.5|880.4|879.8|880.1|879.5|6
1645638580000|2022-02-23 17:49:40|880.2|879.6|880.3|879.7|880.3|879.7|880.2|879.6|0
1645638590000|2022-02-23 17:49:50|880.4|879.8|880.8|880.2|880.8|880.2|880.4|879.8|0
1645638600000|2022-02-23 17:50:00|881.1|880.5|880.8|880.2|881.1|880.5|880.8|880.2|11
1645638610000|2022-02-23 17:50:10|880.7|880.1|880.8|880.2|880.8|880.2|880.6|880|2
1645638620000|2022-02-23 17:50:20|880.6|880|880.7|880.1|880.7|880.1|880.6|880|1
1645638630000|2022-02-23 17:50:30|880.8|880.2|880.8|880.2|880.8|880.2|880.8|880.2|1
1645638640000|2022-02-23 17:50:40|||||||||5
1645638650000|2022-02-23 17:50:50|880.9|880.3|881.1|880.5|881.1|880.5|880.9|880.3|0
1645638660000|2022-02-23 17:51:00|880.9|880.3|881.1|880.5|881.1|880.5|880.9|880.3|5
1645638670000|2022-02-23 17:51:10|||||||||1
1645638680000|2022-02-23 17:51:20|881.2|880.6|881.3|880.7|881.3|880.7|881.1|880.5|6
1645638690000|2022-02-23 17:51:30|881.2|880.6|881.2|880.6|881.2|880.6|881.2|880.6|2
1645638700000|2022-02-23 17:51:40|881.1|880.5|880.8|880.2|881.1|880.5|880.8|880.2|4
1645638710000|2022-02-23 17:51:50|881.1|880.5|880.6|880|881.1|880.5|880.6|880|1
1645638720000|2022-02-23 17:52:00|880.3|879.7|879.7|879.1|880.3|879.7|879.7|879.1|4
1645638730000|2022-02-23 17:52:10|879.6|879|879.6|879|879.6|879|879.2|878.6|12
1645638740000|2022-02-23 17:52:20|879.3|878.7|879.2|878.6|879.6|879|879.2|878.6|5
1645638750000|2022-02-23 17:52:30|879.1|878.5|878.7|878.1|879.4|878.8|878.7|878.1|14
1645638760000|2022-02-23 17:52:40|878.8|878.2|878.6|878|878.8|878.2|878.4|877.8|0
1645638770000|2022-02-23 17:52:50|878.3|877.7|878.1|877.5|878.3|877.7|878.1|877.5|7
1645638780000|2022-02-23 17:53:00|877.9|877.3|878.2|877.6|878.6|878|877.9|877.3|9
1645638790000|2022-02-23 17:53:10|878.3|877.7|878.3|877.7|878.3|877.7|878.2|877.6|0
1645638800000|2022-02-23 17:53:20|878.6|878|878.3|877.7|878.6|878|878.3|877.7|4
1645638810000|2022-02-23 17:53:30|878.2|877.6|877.8|877.2|878.2|877.6|877.6|877|5
1645638820000|2022-02-23 17:53:40|877.9|877.3|878.2|877.6|878.3|877.7|877.8|877.2|5
1645638830000|2022-02-23 17:53:50|878.1|877.5|877.8|877.2|878.1|877.5|877.8|877.2|1
1645638840000|2022-02-23 17:54:00|877.7|877.1|878.1|877.5|878.1|877.5|877.7|877.1|1
1645638850000|2022-02-23 17:54:10|877.8|877.2|877.8|877.2|877.8|877.2|877.7|877.1|1
1645638860000|2022-02-23 17:54:20|877.6|877|877.6|877|877.6|877|877.6|877|1
1645638870000|2022-02-23 17:54:30|||||||||1
1645638880000|2022-02-23 17:54:40|877.3|876.7|877.6|877|877.6|877|877.3|876.7|1
1645638890000|2022-02-23 17:54:50|877.4|876.8|877.1|876.5|877.6|877|877.1|876.5|4
1645638900000|2022-02-23 17:55:00|876.8|876.2|876.8|876.2|876.8|876.2|876.8|876.2|4
1645638910000|2022-02-23 17:55:10|876.7|876.1|876.8|876.2|876.8|876.2|876.7|876.1|2
1645638920000|2022-02-23 17:55:20|877.1|876.5|877.1|876.5|877.1|876.5|876.8|876.2|0
1645638930000|2022-02-23 17:55:30|876.9|876.3|876.9|876.3|876.9|876.3|876.9|876.3|1
1645638940000|2022-02-23 17:55:40|877.1|876.5|877.1|876.5|877.2|876.6|876.9|876.3|5
1645638950000|2022-02-23 17:55:50|877.3|876.7|877.8|877.2|877.8|877.2|877.2|876.6|13
1645638960000|2022-02-23 17:56:00|878.1|877.5|878.3|877.7|878.3|877.7|877.8|877.2|6
1645638970000|2022-02-23 17:56:10|878.6|878|878.6|878|878.8|878.2|878.6|878|3
1645638980000|2022-02-23 17:56:20|878.8|878.2|878.3|877.7|878.8|878.2|878.3|877.7|2
1645638990000|2022-02-23 17:56:30|878.6|878|878.3|877.7|878.6|878|878.3|877.7|0
1645639000000|2022-02-23 17:56:40|878.6|878|877.8|877.2|878.6|878|877.8|877.2|9
1645639010000|2022-02-23 17:56:50|878.8|878.2|878.8|878.2|878.8|878.2|878.6|878|13
1645639020000|2022-02-23 17:57:00|878.6|878|878.8|878.2|878.9|878.3|878.6|878|2
1645639030000|2022-02-23 17:57:10|879.1|878.5|879.1|878.5|879.1|878.5|878.9|878.3|2
1645639040000|2022-02-23 17:57:20|879.3|878.7|879.1|878.5|879.3|878.7|879.1|878.5|9
1645639050000|2022-02-23 17:57:30|879.2|878.6|879.3|878.7|879.3|878.7|879.1|878.5|1
1645639060000|2022-02-23 17:57:40|879.6|879|879.6|879|879.6|879|879.6|879|1
1645639070000|2022-02-23 17:57:50|879.4|878.8|879.6|879|879.6|879|879.3|878.7|0
1645639080000|2022-02-23 17:58:00|879.4|878.8|879.4|878.8|879.6|879|879.4|878.8|4
1645639090000|2022-02-23 17:58:10|879.6|879|879.6|879|879.6|879|879.4|878.8|4
1645639100000|2022-02-23 17:58:20|879.4|878.8|879.6|879|879.6|879|879.3|878.7|0
1645639110000|2022-02-23 17:58:30|879.4|878.8|879.6|879|879.6|879|879.3|878.7|5
1645639130000|2022-02-23 17:58:50|879.7|879.1|879.6|879|879.7|879.1|879.6|879|1
1645639140000|2022-02-23 17:59:00|879.7|879.1|879.8|879.2|879.8|879.2|879.6|879|8
1645639150000|2022-02-23 17:59:10|879.7|879.1|879.8|879.2|879.8|879.2|879.7|879.1|1
1645639160000|2022-02-23 17:59:20|879.7|879.1|879.7|879.1|879.8|879.2|879.6|879|4
1645639170000|2022-02-23 17:59:30|879.6|879|879.6|879|879.6|879|879.6|879|4
1645639180000|2022-02-23 17:59:40|878.8|878.2|878.8|878.2|878.8|878.2|878.7|878.1|5
1645639190000|2022-02-23 17:59:50|878.6|878|878.6|878|878.8|878.2|878.3|877.7|3
1645639200000|2022-02-23 18:00:00|878.7|878.1|878.7|878.1|878.7|878.1|878.6|878|0
1645639210000|2022-02-23 18:00:10|878.8|878.2|879.1|878.5|879.1|878.5|878.8|878.2|4
1645639220000|2022-02-23 18:00:20|879.3|878.7|879.4|878.8|879.6|879|879.3|878.7|80
1645639230000|2022-02-23 18:00:30|879.3|878.7|879.3|878.7|879.3|878.7|879.3|878.7|3
1645639240000|2022-02-23 18:00:40|879.2|878.6|879.2|878.6|879.3|878.7|879.1|878.5|4
1645639250000|2022-02-23 18:00:50|879.1|878.5|879.2|878.6|879.2|878.6|879.1|878.5|5
1645639260000|2022-02-23 18:01:00|879.1|878.5|879.3|878.7|879.4|878.8|879.1|878.5|6
1645639270000|2022-02-23 18:01:10|879.2|878.6|879.2|878.6|879.3|878.7|879.2|878.6|1
1645639280000|2022-02-23 18:01:20|879.1|878.5|879.6|879|879.6|879|879.1|878.5|9
1645639290000|2022-02-23 18:01:30|879.3|878.7|879.3|878.7|879.6|879|879.3|878.7|8
1645639300000|2022-02-23 18:01:40|879.4|878.8|879.2|878.6|879.4|878.8|879.2|878.6|2
1645639310000|2022-02-23 18:01:50|879.1|878.5|879.4|878.8|879.4|878.8|879.1|878.5|3
1645639320000|2022-02-23 18:02:00|879.6|879|879.6|879|879.6|879|879.4|878.8|1
1645639330000|2022-02-23 18:02:10|879.8|879.2|880.1|879.5|880.2|879.6|879.7|879.1|2
1645639340000|2022-02-23 18:02:20|880.2|879.6|879.7|879.1|880.3|879.7|879.7|879.1|0
1645639350000|2022-02-23 18:02:30|879.8|879.2|879.9|879.3|879.9|879.3|879.6|879|4
1645639360000|2022-02-23 18:02:40|880.1|879.5|880.3|879.7|880.3|879.7|879.9|879.3|14
1645639370000|2022-02-23 18:02:50|||||||||1
1645639380000|2022-02-23 18:03:00|880.2|879.6|880.1|879.5|880.2|879.6|879.9|879.3|4
1645639390000|2022-02-23 18:03:10|880.3|879.7|880.2|879.6|880.3|879.7|880.2|879.6|3
1645639400000|2022-02-23 18:03:20|880.1|879.5|880.3|879.7|880.3|879.7|880.1|879.5|3
1645639410000|2022-02-23 18:03:30|880.2|879.6|880.3|879.7|880.3|879.7|880.2|879.6|0
1645639420000|2022-02-23 18:03:40|880.2|879.6|880.8|880.2|881.1|880.5|880.2|879.6|5
1645639430000|2022-02-23 18:03:50|880.7|880.1|881.2|880.6|881.2|880.6|880.7|880.1|7
1645639440000|2022-02-23 18:04:00|881.3|880.7|881.1|880.5|881.3|880.7|880.8|880.2|8
1645639450000|2022-02-23 18:04:10|880.9|880.3|881.1|880.5|881.1|880.5|880.9|880.3|8
1645639460000|2022-02-23 18:04:20|881.3|880.7|881.4|880.8|881.6|881|881.3|880.7|5
1645639470000|2022-02-23 18:04:30|881.6|881|881.4|880.8|881.6|881|881.4|880.8|1
1645639480000|2022-02-23 18:04:40|881.3|880.7|881.4|880.8|881.6|881|881.3|880.7|8
1645639490000|2022-02-23 18:04:50|881.3|880.7|881.6|881|881.6|881|881.3|880.7|1
1645639500000|2022-02-23 18:05:00|881.4|880.8|881.6|881|881.6|881|881.4|880.8|17
1645639510000|2022-02-23 18:05:10|881.4|880.8|881.3|880.7|881.4|880.8|881.3|880.7|1
1645639520000|2022-02-23 18:05:20|881.2|880.6|881.1|880.5|881.2|880.6|881.1|880.5|3
1645639530000|2022-02-23 18:05:30|880.9|880.3|880.4|879.8|881.2|880.6|880.4|879.8|34
1645639540000|2022-02-23 18:05:40|880.6|880|880.8|880.2|880.8|880.2|880.6|880|36
1645639550000|2022-02-23 18:05:50|880.7|880.1|880.7|880.1|880.9|880.3|880.6|880|57
1645639560000|2022-02-23 18:06:00|880.4|879.8|880.2|879.6|880.4|879.8|880.1|879.5|18
1645639570000|2022-02-23 18:06:10|880.3|879.7|880.2|879.6|880.3|879.7|880.2|879.6|32
1645639580000|2022-02-23 18:06:20|880.3|879.7|880.2|879.6|880.3|879.7|880.2|879.6|16
1645639590000|2022-02-23 18:06:30|880.3|879.7|880.2|879.6|880.3|879.7|880.1|879.5|44
1645639600000|2022-02-23 18:06:40|880.3|879.7|880.3|879.7|880.3|879.7|880.3|879.7|16
1645639610000|2022-02-23 18:06:50|880.4|879.8|880.6|880|880.6|880|880.3|879.7|22
1645639620000|2022-02-23 18:07:00|880.4|879.8|880.6|880|880.6|880|880.3|879.7|27
1645639640000|2022-02-23 18:07:20|||||||||1
1645639650000|2022-02-23 18:07:30|880.8|880.2|880.8|880.2|880.8|880.2|880.8|880.2|1
1645639660000|2022-02-23 18:07:40|880.6|880|880.8|880.2|880.8|880.2|880.6|880|3
1645639680000|2022-02-23 18:08:00|880.9|880.3|880.9|880.3|881.1|880.5|880.9|880.3|2
1645639690000|2022-02-23 18:08:10|881.1|880.5|881.1|880.5|881.1|880.5|880.8|880.2|0
1645639700000|2022-02-23 18:08:20|880.9|880.3|880.6|880|880.9|880.3|880.6|880|1
1645639710000|2022-02-23 18:08:30|880.3|879.7|880.3|879.7|880.4|879.8|880.3|879.7|1
1645639720000|2022-02-23 18:08:40|880.4|879.8|880.4|879.8|880.4|879.8|880.4|879.8|0
1645639730000|2022-02-23 18:08:50|880.6|880|880.8|880.2|880.8|880.2|880.6|880|3
1645639740000|2022-02-23 18:09:00|880.7|880.1|880.3|879.7|880.7|880.1|880.2|879.6|4
1645639750000|2022-02-23 18:09:10|||||||||2
1645639760000|2022-02-23 18:09:20|880.6|880|880.6|880|880.6|880|880.6|880|0
1645639770000|2022-02-23 18:09:30|880.4|879.8|880.3|879.7|880.4|879.8|880.2|879.6|4
1645639790000|2022-02-23 18:09:50|880.2|879.6|880.6|880|880.6|880|880.2|879.6|2
1645639800000|2022-02-23 18:10:00|880.8|880.2|880.8|880.2|880.8|880.2|880.7|880.1|2
1645639810000|2022-02-23 18:10:10|881.1|880.5|880.8|880.2|881.1|880.5|880.8|880.2|0
1645639830000|2022-02-23 18:10:30|881.1|880.5|881.1|880.5|881.1|880.5|881.1|880.5|2
1645639840000|2022-02-23 18:10:40|880.9|880.3|880.9|880.3|880.9|880.3|880.9|880.3|3
1645639850000|2022-02-23 18:10:50|881.1|880.5|881.3|880.7|881.3|880.7|880.9|880.3|0
1645639860000|2022-02-23 18:11:00|||||||||1
1645639870000|2022-02-23 18:11:10|881.6|881|881.4|880.8|881.6|881|881.4|880.8|12
1645639880000|2022-02-23 18:11:20|881.6|881|881.7|881.1|881.7|881.1|881.4|880.8|23
1645639890000|2022-02-23 18:11:30|881.8|881.2|881.4|880.8|881.8|881.2|881.4|880.8|3
1645639900000|2022-02-23 18:11:40|881.6|881|881.3|880.7|881.6|881|881.2|880.6|5
1645639910000|2022-02-23 18:11:50|881.1|880.5|881.1|880.5|881.1|880.5|881.1|880.5|0
1645639920000|2022-02-23 18:12:00|880.8|880.2|881.1|880.5|881.1|880.5|880.8|880.2|2
1645639930000|2022-02-23 18:12:10|880.9|880.3|881.6|881|881.7|881.1|880.9|880.3|0
1645639940000|2022-02-23 18:12:20|881.7|881.1|881.8|881.2|881.8|881.2|881.7|881.1|1
1645639950000|2022-02-23 18:12:30|881.7|881.1|882.2|881.6|882.2|881.6|881.7|881.1|23
1645639960000|2022-02-23 18:12:40|882.1|881.5|882.1|881.5|882.4|881.8|882.1|881.5|2
1645639970000|2022-02-23 18:12:50|882.2|881.6|882.6|882|882.6|882|882.2|881.6|1
1645639980000|2022-02-23 18:13:00|882.8|882.2|883.1|882.5|883.1|882.5|882.7|882.1|1
1645639990000|2022-02-23 18:13:10|882.9|882.3|883.1|882.5|883.1|882.5|882.8|882.2|3
1645640000000|2022-02-23 18:13:20|882.9|882.3|882.7|882.1|882.9|882.3|882.6|882|22
1645640010000|2022-02-23 18:13:30|882.8|882.2|882.6|882|882.8|882.2|882.4|881.8|6
1645640020000|2022-02-23 18:13:40|882.7|882.1|882.6|882|882.7|882.1|882.6|882|2
1645640030000|2022-02-23 18:13:50|882.7|882.1|883.1|882.5|883.2|882.6|882.6|882|2
1645640040000|2022-02-23 18:14:00|882.9|882.3|883.2|882.6|883.2|882.6|882.9|882.3|3
1645640050000|2022-02-23 18:14:10|883.1|882.5|883.4|882.8|883.6|883|883.1|882.5|0
1645640060000|2022-02-23 18:14:20|883.6|883|883.9|883.3|884.1|883.5|883.4|882.8|69
1645640070000|2022-02-23 18:14:30|884.1|883.5|883.6|883|884.1|883.5|883.6|883|3
1645640080000|2022-02-23 18:14:40|883.3|882.7|883.4|882.8|883.6|883|883.3|882.7|2
1645640090000|2022-02-23 18:14:50|883.6|883|883.3|882.7|883.6|883|883.3|882.7|1
1645640100000|2022-02-23 18:15:00|883.2|882.6|883.6|883|883.6|883|883.2|882.6|3
1645640110000|2022-02-23 18:15:10|||||||||1
1645640130000|2022-02-23 18:15:30|883.9|883.3|884.3|883.7|884.3|883.7|883.8|883.2|3
1645640140000|2022-02-23 18:15:40|884.4|883.8|884.6|884|884.8|884.2|884.4|883.8|4
1645640150000|2022-02-23 18:15:50|884.4|883.8|884.2|883.6|884.7|884.1|884.1|883.5|2
1645640160000|2022-02-23 18:16:00|884.3|883.7|884.3|883.7|884.3|883.7|884.2|883.6|1
1645640170000|2022-02-23 18:16:10|884.4|883.8|885.1|884.5|885.1|884.5|884.4|883.8|3
1645640180000|2022-02-23 18:16:20|884.8|884.2|885.4|884.8|885.6|885|884.8|884.2|12
1645640190000|2022-02-23 18:16:30|885.3|884.7|885.8|885.2|885.8|885.2|885.3|884.7|0
1645640200000|2022-02-23 18:16:40|885.7|885.1|885.8|885.2|885.8|885.2|885.6|885|0
1645640210000|2022-02-23 18:16:50|885.3|884.7|885.1|884.5|885.3|884.7|884.8|884.2|6
1645640220000|2022-02-23 18:17:00|884.8|884.2|885.2|884.6|885.3|884.7|884.8|884.2|5
1645640230000|2022-02-23 18:17:10|885.3|884.7|885.3|884.7|885.3|884.7|885.2|884.6|5
1645640240000|2022-02-23 18:17:20|||||||||2
1645640250000|2022-02-23 18:17:30|885.1|884.5|885.1|884.5|885.2|884.6|885.1|884.5|7
1645640260000|2022-02-23 18:17:40|||||||||1
1645640270000|2022-02-23 18:17:50|885.3|884.7|885.3|884.7|885.3|884.7|885.3|884.7|0
1645640280000|2022-02-23 18:18:00|885.1|884.5|885.1|884.5|885.3|884.7|885.1|884.5|4
1645640290000|2022-02-23 18:18:10|884.8|884.2|884.3|883.7|884.8|884.2|884.3|883.7|0
1645640300000|2022-02-23 18:18:20|884.8|884.2|885.1|884.5|885.1|884.5|884.8|884.2|4
1645640310000|2022-02-23 18:18:30|884.8|884.2|884.8|884.2|884.8|884.2|884.6|884|0
1645640320000|2022-02-23 18:18:40|884.7|884.1|884.7|884.1|884.7|884.1|884.7|884.1|12
1645640330000|2022-02-23 18:18:50|884.8|884.2|884.7|884.1|884.8|884.2|884.6|884|1
1645640340000|2022-02-23 18:19:00|884.6|884|885.3|884.7|885.3|884.7|884.6|884|1
1645640350000|2022-02-23 18:19:10|885.1|884.5|885.1|884.5|885.3|884.7|885.1|884.5|2
1645640360000|2022-02-23 18:19:20|885.3|884.7|885.3|884.7|885.3|884.7|885.1|884.5|1
1645640370000|2022-02-23 18:19:30|885.2|884.6|885.1|884.5|885.3|884.7|885.1|884.5|4
1645640380000|2022-02-23 18:19:40|884.9|884.3|885.1|884.5|885.1|884.5|884.7|884.1|0
1645640390000|2022-02-23 18:19:50|||||||||1
1645640410000|2022-02-23 18:20:10|885.3|884.7|885.3|884.7|885.3|884.7|885.3|884.7|1
1645640420000|2022-02-23 18:20:20|885.4|884.8|885.3|884.7|885.4|884.8|885.3|884.7|2
1645640430000|2022-02-23 18:20:30|885.6|885|885.7|885.1|885.7|885.1|885.6|885|0
1645640440000|2022-02-23 18:20:40|885.6|885|885.8|885.2|885.8|885.2|885.6|885|2
1645640450000|2022-02-23 18:20:50|885.7|885.1|885.7|885.1|885.8|885.2|885.6|885|6
1645640460000|2022-02-23 18:21:00|885.8|885.2|885.6|885|885.8|885.2|885.6|885|1
1645640470000|2022-02-23 18:21:10|885.8|885.2|885.8|885.2|885.8|885.2|885.8|885.2|17
1645640480000|2022-02-23 18:21:20|885.7|885.1|885.4|884.8|885.7|885.1|885.4|884.8|0
1645640490000|2022-02-23 18:21:30|885.3|884.7|885.6|885|885.6|885|885.3|884.7|1
1645640500000|2022-02-23 18:21:40|||||||||2
1645640510000|2022-02-23 18:21:50|885.8|885.2|885.8|885.2|885.8|885.2|885.8|885.2|3
1645640520000|2022-02-23 18:22:00|885.6|885|885.6|885|885.6|885|885.6|885|1
1645640530000|2022-02-23 18:22:10|885.8|885.2|885.6|885|885.8|885.2|885.6|885|1
1645640540000|2022-02-23 18:22:20|885.3|884.7|885.4|884.8|885.6|885|885.3|884.7|0
1645640550000|2022-02-23 18:22:30|885.6|885|884.6|884|885.6|885|884.6|884|8
1645640560000|2022-02-23 18:22:40|884.4|883.8|884.8|884.2|884.9|884.3|884.4|883.8|2
1645640570000|2022-02-23 18:22:50|884.9|884.3|884.7|884.1|884.9|884.3|884.7|884.1|2
1645640580000|2022-02-23 18:23:00|884.8|884.2|885.1|884.5|885.1|884.5|884.8|884.2|1
1645640590000|2022-02-23 18:23:10|884.8|884.2|884.8|884.2|884.9|884.3|884.8|884.2|5
1645640600000|2022-02-23 18:23:20|885.1|884.5|884.9|884.3|885.1|884.5|884.9|884.3|0
1645640610000|2022-02-23 18:23:30|884.8|884.2|884.8|884.2|884.9|884.3|884.8|884.2|0
1645640620000|2022-02-23 18:23:40|884.7|884.1|884.7|884.1|884.7|884.1|884.3|883.7|3
1645640630000|2022-02-23 18:23:50|884.8|884.2|884.7|884.1|884.9|884.3|884.7|884.1|5
1645640640000|2022-02-23 18:24:00|884.6|884|883.8|883.2|884.6|884|883.6|883|10
1645640650000|2022-02-23 18:24:10|883.7|883.1|883.8|883.2|884.1|883.5|883.6|883|2
1645640660000|2022-02-23 18:24:20|883.7|883.1|883.3|882.7|883.7|883.1|883.3|882.7|2
1645640670000|2022-02-23 18:24:30|883.4|882.8|883.4|882.8|883.6|883|883.3|882.7|9
1645640680000|2022-02-23 18:24:40|883.6|883|883.4|882.8|883.6|883|883.3|882.7|0
1645640690000|2022-02-23 18:24:50|883.6|883|883.8|883.2|883.8|883.2|883.6|883|1
1645640700000|2022-02-23 18:25:00|883.9|883.3|883.8|883.2|884.1|883.5|883.8|883.2|1
1645640710000|2022-02-23 18:25:10|883.7|883.1|883.7|883.1|883.8|883.2|883.6|883|6
1645640720000|2022-02-23 18:25:20|883.8|883.2|884.3|883.7|884.3|883.7|883.8|883.2|9
1645640730000|2022-02-23 18:25:30|||||||||2
1645640740000|2022-02-23 18:25:40|884.1|883.5|884.1|883.5|884.2|883.6|884.1|883.5|0
1645640750000|2022-02-23 18:25:50|884.2|883.6|884.3|883.7|884.3|883.7|884.1|883.5|0
1645640760000|2022-02-23 18:26:00|884.4|883.8|884.4|883.8|884.4|883.8|884.3|883.7|3
1645640770000|2022-02-23 18:26:10|884.2|883.6|884.2|883.6|884.3|883.7|884.2|883.6|0
1645640780000|2022-02-23 18:26:20|884.1|883.5|884.1|883.5|884.1|883.5|884.1|883.5|1
1645640790000|2022-02-23 18:26:30|883.8|883.2|884.6|884|884.6|884|883.8|883.2|0
1645640800000|2022-02-23 18:26:40|884.3|883.7|884.3|883.7|884.3|883.7|884.3|883.7|3
1645640810000|2022-02-23 18:26:50|884.6|884|884.4|883.8|884.6|884|884.4|883.8|1
1645640820000|2022-02-23 18:27:00|884.6|884|884.3|883.7|884.6|884|884.1|883.5|0
1645640830000|2022-02-23 18:27:10|884.2|883.6|884.2|883.6|884.2|883.6|884.1|883.5|705
1645640840000|2022-02-23 18:27:20|884.1|883.5|884.1|883.5|884.1|883.5|884.1|883.5|0
1645640850000|2022-02-23 18:27:30|884.3|883.7|883.8|883.2|884.3|883.7|883.8|883.2|0
1645640860000|2022-02-23 18:27:40|883.9|883.3|883.9|883.3|883.9|883.3|883.9|883.3|1
1645640870000|2022-02-23 18:27:50|||||||||1
1645640880000|2022-02-23 18:28:00|884.1|883.5|884.1|883.5|884.1|883.5|883.9|883.3|2
1645640890000|2022-02-23 18:28:10|883.9|883.3|883.8|883.2|883.9|883.3|883.6|883|0
1645640900000|2022-02-23 18:28:20|883.6|883|883.7|883.1|883.7|883.1|883.6|883|2
1645640910000|2022-02-23 18:28:30|883.6|883|883.6|883|883.7|883.1|883.6|883|1
1645640920000|2022-02-23 18:28:40|883.7|883.1|883.6|883|883.7|883.1|883.6|883|0
1645640930000|2022-02-23 18:28:50|||||||||2
1645640940000|2022-02-23 18:29:00|883.8|883.2|883.6|883|883.8|883.2|883.6|883|5
1645640950000|2022-02-23 18:29:10|||||||||1
1645640960000|2022-02-23 18:29:20|883.7|883.1|883.7|883.1|883.7|883.1|883.6|883|0
1645640970000|2022-02-23 18:29:30|883.6|883|883.6|883|883.7|883.1|883.6|883|1
1645641000000|2022-02-23 18:30:00|883.7|883.1|883.8|883.2|883.8|883.2|883.6|883|9
1645641010000|2022-02-23 18:30:10|884.1|883.5|883.8|883.2|884.1|883.5|883.8|883.2|3
1645641020000|2022-02-23 18:30:20|883.9|883.3|884.1|883.5|884.1|883.5|883.8|883.2|11
1645641030000|2022-02-23 18:30:30|883.9|883.3|883.9|883.3|884.1|883.5|883.9|883.3|2
1645641040000|2022-02-23 18:30:40|884.1|883.5|884.3|883.7|884.3|883.7|883.9|883.3|2
1645641050000|2022-02-23 18:30:50|884.4|883.8|884.7|884.1|884.7|884.1|884.3|883.7|0
1645641060000|2022-02-23 18:31:00|884.8|884.2|884.8|884.2|884.8|884.2|884.7|884.1|1
1645641070000|2022-02-23 18:31:10|884.7|884.1|884.7|884.1|884.8|884.2|884.6|884|1
1645641080000|2022-02-23 18:31:20|885.1|884.5|885.2|884.6|885.2|884.6|884.9|884.3|3
1645641090000|2022-02-23 18:31:30|885.1|884.5|885.6|885|885.6|885|885.1|884.5|4
1645641100000|2022-02-23 18:31:40|885.7|885.1|885.8|885.2|885.8|885.2|885.6|885|0
1645641110000|2022-02-23 18:31:50|885.6|885|885.6|885|885.8|885.2|885.6|885|2
1645641120000|2022-02-23 18:32:00|885.4|884.8|885.6|885|885.6|885|885.4|884.8|4
1645641130000|2022-02-23 18:32:10|885.7|885.1|885.8|885.2|885.8|885.2|885.7|885.1|0
1645641140000|2022-02-23 18:32:20|885.7|885.1|885.8|885.2|885.8|885.2|885.7|885.1|2
1645641150000|2022-02-23 18:32:30|885.7|885.1|885.8|885.2|885.8|885.2|885.7|885.1|1
1645641160000|2022-02-23 18:32:40|885.6|885|885.6|885|885.8|885.2|885.6|885|2
1645641170000|2022-02-23 18:32:50|885.3|884.7|885.6|885|885.6|885|885.3|884.7|0
1645641180000|2022-02-23 18:33:00|885.3|884.7|885.6|885|885.6|885|885.3|884.7|5
1645641190000|2022-02-23 18:33:10|885.4|884.8|885.6|885|885.6|885|885.3|884.7|1
1645641200000|2022-02-23 18:33:20|885.3|884.7|885.3|884.7|885.3|884.7|885.3|884.7|0
1645641210000|2022-02-23 18:33:30|||||||||1
1645641220000|2022-02-23 18:33:40|885.4|884.8|885.6|885|885.6|885|885.3|884.7|2
1645641230000|2022-02-23 18:33:50|885.3|884.7|885.3|884.7|885.3|884.7|885.3|884.7|5
1645641240000|2022-02-23 18:34:00|885.2|884.6|885.3|884.7|885.3|884.7|885.2|884.6|1
1645641250000|2022-02-23 18:34:10|885.2|884.6|885.3|884.7|885.3|884.7|885.1|884.5|4
1645641260000|2022-02-23 18:34:20|885.1|884.5|885.1|884.5|885.1|884.5|885.1|884.5|0
1645641270000|2022-02-23 18:34:30|||||||||4
1645641280000|2022-02-23 18:34:40|884.9|884.3|885.1|884.5|885.1|884.5|884.9|884.3|2
1645641290000|2022-02-23 18:34:50|||||||||2
1645641300000|2022-02-23 18:35:00|885.2|884.6|885.2|884.6|885.3|884.7|885.2|884.6|7
1645641310000|2022-02-23 18:35:10|885.3|884.7|885.3|884.7|885.3|884.7|885.3|884.7|7
1645641320000|2022-02-23 18:35:20|885.6|885|885.8|885.2|885.8|885.2|885.6|885|0
1645641330000|2022-02-23 18:35:30|885.6|885|885.8|885.2|885.8|885.2|885.6|885|1
1645641340000|2022-02-23 18:35:40|886.1|885.5|885.8|885.2|886.3|885.7|885.8|885.2|1
1645641350000|2022-02-23 18:35:50|||||||||2
1645641360000|2022-02-23 18:36:00|885.3|884.7|885.8|885.2|886.1|885.5|885.3|884.7|8
1645641370000|2022-02-23 18:36:10|885.7|885.1|885.3|884.7|885.8|885.2|885.1|884.5|17
1645641380000|2022-02-23 18:36:20|885.4|884.8|885.1|884.5|885.4|884.8|885.1|884.5|3
1645641400000|2022-02-23 18:36:40|884.8|884.2|884.7|884.1|884.8|884.2|884.6|884|1
1645641410000|2022-02-23 18:36:50|884.6|884|884.1|883.5|884.7|884.1|884.1|883.5|9
1645641420000|2022-02-23 18:37:00|884.3|883.7|883.8|883.2|884.3|883.7|883.8|883.2|4
1645641430000|2022-02-23 18:37:10|883.6|883|883.8|883.2|883.8|883.2|883.6|883|2
1645641440000|2022-02-23 18:37:20|883.6|883|883.3|882.7|883.8|883.2|883.3|882.7|0
1645641450000|2022-02-23 18:37:30|883.2|882.6|883.1|882.5|883.3|882.7|883.1|882.5|3
1645641460000|2022-02-23 18:37:40|882.9|882.3|882.8|882.2|883.1|882.5|882.8|882.2|1
1645641470000|2022-02-23 18:37:50|882.9|882.3|882.8|882.2|883.1|882.5|882.8|882.2|0
1645641480000|2022-02-23 18:38:00|882.6|882|883.6|883|883.8|883.2|882.6|882|9
1645641490000|2022-02-23 18:38:10|||||||||1
1645641500000|2022-02-23 18:38:20|883.7|883.1|883.6|883|883.8|883.2|883.6|883|2
1645641510000|2022-02-23 18:38:30|883.3|882.7|883.3|882.7|883.4|882.8|883.3|882.7|2
1645641520000|2022-02-23 18:38:40|||||||||1
1645641550000|2022-02-23 18:39:10|||||||||1
1645641560000|2022-02-23 18:39:20|883.6|883|883.6|883|883.6|883|883.6|883|0
1645641570000|2022-02-23 18:39:30|883.4|882.8|883.4|882.8|883.4|882.8|883.3|882.7|0
1645641580000|2022-02-23 18:39:40|883.3|882.7|883.8|883.2|883.9|883.3|883.3|882.7|2
1645641590000|2022-02-23 18:39:50|884.1|883.5|884.1|883.5|884.1|883.5|884.1|883.5|1
1645641600000|2022-02-23 18:40:00|883.8|883.2|884.1|883.5|884.3|883.7|883.8|883.2|6
1645641610000|2022-02-23 18:40:10|883.8|883.2|883.8|883.2|883.8|883.2|883.8|883.2|0
1645641620000|2022-02-23 18:40:20|884.1|883.5|883.9|883.3|884.1|883.5|883.8|883.2|3
1645641630000|2022-02-23 18:40:30|884.1|883.5|883.9|883.3|884.1|883.5|883.8|883.2|0
1645641640000|2022-02-23 18:40:40|883.8|883.2|884.4|883.8|884.4|883.8|883.8|883.2|0
1645641650000|2022-02-23 18:40:50|884.3|883.7|884.3|883.7|884.3|883.7|884.2|883.6|0
1645641660000|2022-02-23 18:41:00|884.4|883.8|884.9|884.3|884.9|884.3|884.4|883.8|3
1645641670000|2022-02-23 18:41:10|885.3|884.7|885.6|885|885.6|885|885.3|884.7|2
1645641680000|2022-02-23 18:41:20|885.4|884.8|885.7|885.1|885.8|885.2|885.4|884.8|0
1645641690000|2022-02-23 18:41:30|885.6|885|886.1|885.5|886.2|885.6|885.6|885|5
1645641700000|2022-02-23 18:41:40|885.9|885.3|886.1|885.5|886.1|885.5|885.9|885.3|4
1645641710000|2022-02-23 18:41:50|885.8|885.2|885.9|885.3|886.1|885.5|885.8|885.2|1
1645641720000|2022-02-23 18:42:00|886.1|885.5|885.9|885.3|886.1|885.5|885.9|885.3|2
1645641730000|2022-02-23 18:42:10|886.1|885.5|885.3|884.7|886.1|885.5|885.3|884.7|10
1645641740000|2022-02-23 18:42:20|885.4|884.8|885.6|885|885.7|885.1|885.3|884.7|17
1645641760000|2022-02-23 18:42:40|885.8|885.2|885.7|885.1|885.8|885.2|885.7|885.1|1
1645641770000|2022-02-23 18:42:50|885.6|885|885.6|885|885.6|885|885.4|884.8|0
1645641780000|2022-02-23 18:43:00|885.7|885.1|885.6|885|885.7|885.1|885.6|884.6|9
1645641790000|2022-02-23 18:43:10|885.7|885.1|885.6|885|885.7|885.1|885.6|885|2
1645641800000|2022-02-23 18:43:20|885.8|885.2|885.8|885.2|885.8|885.2|885.8|885.2|0
1645641810000|2022-02-23 18:43:30|885.7|885.1|885.7|885.1|885.7|885.1|885.6|885|0
1645641820000|2022-02-23 18:43:40|885.8|885.2|885.6|885|885.8|885.2|885.6|885|1
1645641830000|2022-02-23 18:43:50|885.4|884.8|885.6|885|885.6|885|885.4|884.8|1
1645641840000|2022-02-23 18:44:00|885.7|885.1|885.7|885.1|885.8|885.2|885.6|885|1
1645641850000|2022-02-23 18:44:10|885.6|885|885.6|885|885.6|885|885.6|885|1
1645641860000|2022-02-23 18:44:20|885.8|885.2|886.1|885.5|886.1|885.5|885.8|885.2|13
1645641870000|2022-02-23 18:44:30|886.3|885.7|886.2|885.6|886.3|885.7|886.1|885.5|6
1645641880000|2022-02-23 18:44:40|886.3|885.7|887.6|887|887.6|887|886.3|885.7|8
1645641890000|2022-02-23 18:44:50|887.3|886.7|887.1|886.5|887.3|886.7|887.1|886.5|2
1645641900000|2022-02-23 18:45:00|886.8|886.2|887.3|886.7|887.3|886.7|886.8|886.2|11
1645641910000|2022-02-23 18:45:10|887.1|886.5|887.1|886.5|887.3|886.7|887.1|886.5|5
1645641920000|2022-02-23 18:45:20|886.8|886.2|887.6|887|887.6|887|886.8|886.2|1
1645641930000|2022-02-23 18:45:30|887.4|886.8|887.3|886.7|887.4|886.8|887.2|886.6|2
1645641940000|2022-02-23 18:45:40|887.2|886.6|887.6|887|887.6|887|887.2|886.6|10
1645641950000|2022-02-23 18:45:50|887.3|886.7|887.2|886.6|887.3|886.7|887.1|886.5|1
1645641960000|2022-02-23 18:46:00|887.3|886.7|887.3|886.7|887.4|886.8|887.3|886.7|4
1645641970000|2022-02-23 18:46:10|887.2|886.6|887.6|887|887.6|887|887.2|886.6|3
1645641980000|2022-02-23 18:46:20|887.4|886.8|887.6|887|887.6|887|887.4|886.8|1
1645641990000|2022-02-23 18:46:30|887.7|887.1|887.6|887|887.8|887.2|887.6|887|0
1645642000000|2022-02-23 18:46:40|887.8|887.2|887.7|887.1|887.8|887.2|887.7|887.1|7
1645642010000|2022-02-23 18:46:50|887.6|887|887.6|887|887.8|887.2|887.3|886.7|4
1645642020000|2022-02-23 18:47:00|887.4|886.8|887.6|887|887.7|887.1|887.4|886.8|0
1645642030000|2022-02-23 18:47:10|887.4|886.8|887.6|887|887.6|887|887.4|886.8|1
1645642040000|2022-02-23 18:47:20|887.8|887.2|887.8|887.2|887.8|887.2|887.8|887.2|2
1645642050000|2022-02-23 18:47:30|887.7|887.1|887.3|886.7|887.7|887.1|887.3|886.5|2
1645642060000|2022-02-23 18:47:40|887.4|886.8|886.6|886|887.4|886.8|886.6|886|0
1645642070000|2022-02-23 18:47:50|886.7|886.1|886.6|886|886.9|886.3|886.6|886|2
1645642080000|2022-02-23 18:48:00|886.7|886.1|886.7|886.1|886.8|886.2|886.6|886|2
1645642090000|2022-02-23 18:48:10|886.8|886.2|886.8|886.2|886.8|886.2|886.8|886.2|1
1645642100000|2022-02-23 18:48:20|886.9|886.3|887.3|886.7|887.3|886.7|886.9|886.3|3
1645642110000|2022-02-23 18:48:30|887.4|886.8|887.3|886.7|887.4|886.8|887.3|886.7|0
1645642120000|2022-02-23 18:48:40|887.6|887|887.8|887.2|887.8|887.2|887.6|887|0
1645642130000|2022-02-23 18:48:50|||||||||1
1645642140000|2022-02-23 18:49:00|887.9|887.3|888.3|887.7|888.3|887.7|887.9|887.3|8
1645642150000|2022-02-23 18:49:10|888.2|887.6|887.9|887.3|888.2|887.6|887.8|887.2|4
1645642160000|2022-02-23 18:49:20|887.8|887.2|887.9|887.3|887.9|887.3|887.8|887.2|14
1645642170000|2022-02-23 18:49:30|887.8|887.2|887.8|887.2|887.9|887.3|887.8|887.2|2
1645642180000|2022-02-23 18:49:40|887.6|887|887.7|887.1|887.7|887.1|887.6|887|3
1645642190000|2022-02-23 18:49:50|887.8|887.2|887.7|887.1|887.8|887.2|887.7|887.1|0
1645642200000|2022-02-23 18:50:00|887.6|887|887.3|886.7|887.6|887|887.3|886.7|3
1645642210000|2022-02-23 18:50:10|887.4|886.8|887.2|886.6|887.4|886.8|887.1|886.5|2
1645642220000|2022-02-23 18:50:20|887.1|886.5|887.2|886.6|887.4|886.8|887.1|886.5|1
1645642230000|2022-02-23 18:50:30|888.1|887.5|888.2|887.6|888.4|887.8|888.1|887.5|3
1645642240000|2022-02-23 18:50:40|888.4|887.8|888.7|888.1|888.7|888.1|888.3|887.7|8
1645642250000|2022-02-23 18:50:50|888.6|888|888.7|888.1|888.8|888.2|888.6|888|8
1645642260000|2022-02-23 18:51:00|888.8|888.2|888.8|888.2|888.9|888.3|888.6|888|7
1645642270000|2022-02-23 18:51:10|888.6|888|888.7|888.1|888.7|888.1|888.6|888|0
1645642280000|2022-02-23 18:51:20|888.6|888|888.7|888.1|888.7|888.1|888.6|888|1
1645642290000|2022-02-23 18:51:30|888.6|888|888.3|887.7|888.6|888|888.3|887.7|1
1645642300000|2022-02-23 18:51:40|888.4|887.8|888.4|887.8|888.4|887.8|888.4|887.8|0
1645642310000|2022-02-23 18:51:50|888.6|888|888.6|888|888.6|888|888.6|888|3
1645642320000|2022-02-23 18:52:00|888.4|887.8|888.8|888.2|888.8|888.2|888.2|887.6|5
1645642330000|2022-02-23 18:52:10|888.7|888.1|888.7|888.1|888.8|888.2|888.6|888|12
1645642340000|2022-02-23 18:52:20|888.6|888|887.9|887.3|888.7|888.1|887.9|887.3|3
1645642350000|2022-02-23 18:52:30|887.8|887.2|887.7|887.1|887.9|887.3|887.6|887|2
1645642360000|2022-02-23 18:52:40|887.6|887|887.4|886.8|887.6|887|887.3|886.7|20
1645642370000|2022-02-23 18:52:50|887.3|886.7|887.6|887|887.6|887|887.3|886.7|34
1645642380000|2022-02-23 18:53:00|887.4|886.8|887.7|887.1|887.7|887.1|887.4|886.8|52
1645642390000|2022-02-23 18:53:10|887.6|887|887.6|887|887.6|887|887.6|887|0
1645642400000|2022-02-23 18:53:20|887.4|886.8|887.2|886.6|887.4|886.8|887.2|886.6|2
1645642410000|2022-02-23 18:53:30|887.1|886.5|887.3|886.7|887.4|886.8|887.1|886.5|2
1645642430000|2022-02-23 18:53:50|887.6|887|887.4|886.8|887.6|887|887.3|886.7|1
1645642440000|2022-02-23 18:54:00|887.6|887|887.6|887|887.6|887|887.6|887|1
1645642450000|2022-02-23 18:54:10|||||||||1
1645642460000|2022-02-23 18:54:20|887.8|887.2|887.4|886.8|887.8|887.2|887.4|886.8|5
1645642470000|2022-02-23 18:54:30|887.6|887|887.6|887|887.6|887|887.6|887|0
1645642480000|2022-02-23 18:54:40|887.4|886.8|887.6|887|887.6|887|887.4|886.8|6
1645642490000|2022-02-23 18:54:50|887.3|886.7|887.6|887|887.6|887|887.3|886.7|1
1645642500000|2022-02-23 18:55:00|887.4|886.8|887.8|887.2|887.9|887.3|887.4|886.8|2
1645642510000|2022-02-23 18:55:10|887.9|887.3|887.8|887.2|887.9|887.3|887.8|887.2|0
1645642520000|2022-02-23 18:55:20|887.7|887.1|887.8|887.2|888.1|887.5|887.7|887.1|1
1645642530000|2022-02-23 18:55:30|887.7|887.1|887.6|887|887.7|887.1|887.6|887|0
1645642540000|2022-02-23 18:55:40|887.3|886.7|887.1|886.5|887.3|886.7|887.1|886.5|1
1645642550000|2022-02-23 18:55:50|886.9|886.3|887.1|886.5|887.1|886.5|886.9|886.3|1
1645642560000|2022-02-23 18:56:00|886.8|886.2|887.1|886.5|887.1|886.5|886.8|886.2|8
1645642570000|2022-02-23 18:56:10|886.8|886.2|886.8|886.2|886.8|886.2|886.7|886.1|3
1645642580000|2022-02-23 18:56:20|887.1|886.5|886.8|886.2|887.1|886.5|886.8|886.2|2
1645642590000|2022-02-23 18:56:30|||||||||1
1645642600000|2022-02-23 18:56:40|886.6|886|886.3|885.7|886.6|886|886.3|885.7|207
1645642610000|2022-02-23 18:56:50|886.1|885.5|886.1|885.5|886.1|885.5|885.8|885.2|4
1645642620000|2022-02-23 18:57:00|886.3|885.7|886.3|885.7|886.3|885.7|886.1|885.5|0
1645642640000|2022-02-23 18:57:20|||||||||3
1645642650000|2022-02-23 18:57:30|||||||||1
1645642660000|2022-02-23 18:57:40|886.2|885.6|886.3|885.7|886.3|885.7|886.2|885.6|2
1645642670000|2022-02-23 18:57:50|886.1|885.5|886.1|885.5|886.2|885.6|886.1|885.5|0
1645642680000|2022-02-23 18:58:00|885.9|885.3|886.1|885.5|886.3|885.7|885.9|885.3|6
1645642690000|2022-02-23 18:58:10|885.9|885.3|886.1|885.5|886.1|885.5|885.8|885.2|16
1645642700000|2022-02-23 18:58:20|||||||||1
1645642710000|2022-02-23 18:58:30|885.8|885.2|886.1|885.5|886.1|885.5|885.8|885.2|0
1645642720000|2022-02-23 18:58:40|886.3|885.7|886.3|885.7|886.3|885.7|886.3|885.7|2
1645642730000|2022-02-23 18:58:50|886.1|885.5|886.2|885.6|886.3|885.7|886.1|885.5|0
1645642740000|2022-02-23 18:59:00|886.3|885.7|886.3|885.7|886.6|886|886.2|885.6|9
1645642750000|2022-02-23 18:59:10|886.4|885.8|886.8|886.2|886.8|886.2|886.3|885.7|1
1645642760000|2022-02-23 18:59:20|886.6|886|886.4|885.8|886.6|886|886.4|885.8|3
1645642770000|2022-02-23 18:59:30|886.3|885.7|885.9|885.3|886.3|885.7|885.9|885.3|11
1645642780000|2022-02-23 18:59:40|885.8|885.2|885.8|885.2|885.9|885.3|885.7|885.1|1
1645642790000|2022-02-23 18:59:50|885.7|885.1|885.8|885.2|885.8|885.2|885.7|885.1|5
1645642800000|2022-02-23 19:00:00|885.9|885.3|885.8|885.2|886.1|885.5|885.8|885.2|0
1645642810000|2022-02-23 19:00:10|885.9|885.3|885.9|885.3|886.1|885.5|885.8|885.2|6
1645642820000|2022-02-23 19:00:20|886.1|885.5|886.6|886|886.6|886|886.1|885.5|1
1645642830000|2022-02-23 19:00:30|886.8|886.2|887.1|886.5|887.1|886.5|886.8|886.2|8
1645642840000|2022-02-23 19:00:40|886.9|886.3|887.6|887|887.6|887|886.9|886.3|3
1645642850000|2022-02-23 19:00:50|887.4|886.8|887.4|886.8|887.7|887.1|887.3|886.7|3
1645642860000|2022-02-23 19:01:00|887.6|887|887.8|887.2|888.1|887.5|887.6|887|3
1645642870000|2022-02-23 19:01:10|888.1|887.5|887.9|887.3|888.1|887.5|887.8|887.2|1
1645642880000|2022-02-23 19:01:20|888.1|887.5|888.3|887.7|888.3|887.7|888.1|887.5|2
1645642890000|2022-02-23 19:01:30|888.2|887.6|888.6|888|888.6|888|888.2|887.6|6
1645642900000|2022-02-23 19:01:40|888.4|887.8|887.8|887.2|888.6|888|887.8|887.2|1
1645642910000|2022-02-23 19:01:50|887.9|887.3|887.7|887.1|887.9|887.3|887.6|887|1
1645642920000|2022-02-23 19:02:00|887.8|887.2|887.8|887.2|887.9|887.3|887.8|887.2|0
1645642930000|2022-02-23 19:02:10|887.9|887.3|887.9|887.3|887.9|887.3|887.8|887.2|1
1645642940000|2022-02-23 19:02:20|887.8|887.2|887.9|887.3|887.9|887.3|887.8|887.2|52
1645642950000|2022-02-23 19:02:30|888.1|887.5|888.2|887.6|888.3|887.7|888.1|887.5|3
1645642960000|2022-02-23 19:02:40|887.9|887.3|887.8|887.2|887.9|887.3|887.8|887.2|66
1645642970000|2022-02-23 19:02:50|887.9|887.3|888.1|887.5|888.1|887.5|887.8|887.2|5
1645642980000|2022-02-23 19:03:00|888.3|887.7|888.1|887.5|888.3|887.7|888.1|887.5|0
1645642990000|2022-02-23 19:03:10|887.9|887.3|887.6|887|888.1|887.5|887.6|887|4
1645643000000|2022-02-23 19:03:20|887.7|887.1|887.7|887.1|888.1|887.5|887.6|887|2
1645643010000|2022-02-23 19:03:30|887.8|887.2|887.7|887.1|887.8|887.2|887.6|887|0
1645643020000|2022-02-23 19:03:40|887.6|887|887.3|886.7|887.6|887|887.3|886.7|3
1645643030000|2022-02-23 19:03:50|887.2|886.6|887.3|886.7|887.4|886.8|887.2|886.6|1
1645643040000|2022-02-23 19:04:00|887.6|887|887.3|886.7|887.6|887|887.3|886.7|7
1645643050000|2022-02-23 19:04:10|887.2|886.6|887.3|886.7|887.4|886.8|887.2|886.6|2
1645643060000|2022-02-23 19:04:20|887.2|886.6|887.2|886.6|887.4|886.8|887.2|886.6|2
1645643070000|2022-02-23 19:04:30|887.3|886.7|887.1|886.5|887.3|886.7|887.1|886.5|1
1645643080000|2022-02-23 19:04:40|886.9|886.3|887.4|886.8|887.6|887|886.9|886.3|26
1645643090000|2022-02-23 19:04:50|887.7|887.1|887.8|887.2|887.8|887.2|887.6|887|0
1645643100000|2022-02-23 19:05:00|887.7|887.1|888.3|887.7|888.3|887.7|887.7|887.1|14
1645643110000|2022-02-23 19:05:10|888.2|887.6|887.8|887.2|888.2|887.6|887.8|887.2|1
1645643120000|2022-02-23 19:05:20|888.1|887.5|888.3|887.7|888.3|887.7|887.8|887.2|1
1645643130000|2022-02-23 19:05:30|888.2|887.6|888.2|887.6|888.3|887.7|888.1|887.5|3
1645643140000|2022-02-23 19:05:40|888.1|887.5|888.1|887.5|888.2|887.6|887.9|887.3|1
1645643150000|2022-02-23 19:05:50|888.2|887.6|888.2|887.6|888.3|887.6|887.8|887.2|0
1645643160000|2022-02-23 19:06:00|888.1|887.5|888.1|887.5|888.3|887.7|887.8|887.2|4
1645643170000|2022-02-23 19:06:10|887.8|887.2|887.7|887.1|887.8|887.2|887.6|887|6
1645643180000|2022-02-23 19:06:20|887.6|887|886.8|886.2|887.6|887|886.8|886.2|4
1645643190000|2022-02-23 19:06:30|886.6|886|886.1|885.5|886.6|886|886.1|885.5|0
1645643200000|2022-02-23 19:06:40|886.2|885.6|885.9|885.3|886.3|885.7|885.9|885.3|8
1645643210000|2022-02-23 19:06:50|886.1|885.5|885.8|885.2|886.1|885.5|885.8|885.2|3
1645643220000|2022-02-23 19:07:00|886.1|885.5|885.8|885.2|886.4|885.8|885.8|885.2|2
1645643230000|2022-02-23 19:07:10|885.6|885|885.6|885|885.8|885.2|885.6|885|6
1645643240000|2022-02-23 19:07:20|885.7|885.1|885.8|885.2|885.8|885.2|885.6|885|1
1645643250000|2022-02-23 19:07:30|885.6|885|885.6|885|885.8|885.2|885.6|885|0
1645643260000|2022-02-23 19:07:40|885.4|884.8|885.4|884.8|885.6|885|885.3|884.7|10
1645643270000|2022-02-23 19:07:50|885.3|884.7|885.6|885|885.6|885|885.3|884.7|3
1645643280000|2022-02-23 19:08:00|885.4|884.8|885.1|884.5|885.4|884.8|884.8|884.2|11
1645643290000|2022-02-23 19:08:10|885.2|884.6|885.2|884.6|885.3|884.7|885.1|884.5|1
1645643300000|2022-02-23 19:08:20|885.1|884.5|885.2|884.6|885.3|884.7|885.1|884.5|0
1645643310000|2022-02-23 19:08:30|885.1|884.5|885.1|884.5|885.2|884.6|885.1|884.5|1
1645643320000|2022-02-23 19:08:40|885.2|884.6|885.3|884.7|885.6|885|885.1|884.5|4
1645643330000|2022-02-23 19:08:50|885.4|884.8|885.3|884.7|885.4|884.8|885.3|884.7|0
1645643340000|2022-02-23 19:09:00|885.1|884.5|885.1|884.5|885.1|884.5|884.8|884.2|12
1645643350000|2022-02-23 19:09:10|884.9|884.3|884.7|884.1|885.1|884.5|884.6|884|13
1645643360000|2022-02-23 19:09:20|884.6|884|884.3|883.7|884.6|884|884.3|883.7|7
1645643370000|2022-02-23 19:09:30|884.1|883.5|884.4|883.8|884.4|883.8|884.1|883.5|6
1645643380000|2022-02-23 19:09:40|884.3|883.7|884.2|883.6|884.3|883.7|884.1|883.5|3
1645643390000|2022-02-23 19:09:50|884.3|883.7|884.2|883.6|884.3|883.7|884.1|883.5|4
1645643400000|2022-02-23 19:10:00|884.8|884.2|885.1|884.5|885.3|884.7|884.6|884|11
1645643410000|2022-02-23 19:10:10|884.8|884.2|884.6|884|884.8|884.2|884.6|884|2
1645643420000|2022-02-23 19:10:20|884.7|884.1|884.6|884|884.8|884.2|884.6|884|2
1645643430000|2022-02-23 19:10:30|884.8|884.2|884.8|884.2|885.1|884.5|884.8|884.2|1
1645643440000|2022-02-23 19:10:40|884.7|884.1|884.7|884.1|884.8|884.2|884.6|884|2
1645643450000|2022-02-23 19:10:50|884.6|884|884.3|883.7|884.7|884.1|884.3|883.7|2
1645643460000|2022-02-23 19:11:00|884.4|883.8|884.7|884.1|884.9|884.3|884.3|883.7|10
1645643470000|2022-02-23 19:11:10|884.6|884|884.7|884.1|884.7|884.1|884.6|884|5
1645643480000|2022-02-23 19:11:20|884.6|884|884.3|883.7|884.8|884.2|884.2|883.6|7
1645643490000|2022-02-23 19:11:30|884.2|883.6|884.2|883.6|884.6|884|884.2|883.6|4
1645643500000|2022-02-23 19:11:40|884.3|883.7|884.3|883.7|884.3|883.7|883.9|883.3|69
1645643510000|2022-02-23 19:11:50|884.6|884|884.6|884|884.8|884.2|884.6|884|2
1645643520000|2022-02-23 19:12:00|884.7|884.1|884.8|884.2|884.9|884.3|884.6|883.9|11
1645643530000|2022-02-23 19:12:10|885.1|884.5|885.1|884.5|885.1|884.5|885.1|884.5|0
1645643540000|2022-02-23 19:12:20|885.3|884.7|885.3|884.7|885.3|884.7|885.2|884.6|8
1645643550000|2022-02-23 19:12:30|885.1|884.5|884.8|884.2|885.1|884.5|884.6|884|21
1645643560000|2022-02-23 19:12:40|884.6|884|884.6|884|884.6|884|884.6|884|29
1645643570000|2022-02-23 19:12:50|884.4|883.8|883.9|883.3|884.4|883.8|883.9|883.3|3
1645643580000|2022-02-23 19:13:00|884.1|883.5|884.7|884.1|884.7|884.1|883.8|883.2|13
1645643590000|2022-02-23 19:13:10|884.8|884.2|884.3|883.7|884.8|884.2|883.9|883.3|9
1645643600000|2022-02-23 19:13:20|884.2|883.6|883.8|883.2|884.3|883.7|883.8|883.2|9
1645643610000|2022-02-23 19:13:30|883.3|882.7|883.1|882.5|883.3|882.7|883.1|882.5|63
1645643620000|2022-02-23 19:13:40|882.8|882.2|882.1|881.5|882.8|882.2|882.1|881.5|20
1645643630000|2022-02-23 19:13:50|882.2|881.6|883.6|883|883.7|883.1|881.9|881.3|44
1645643640000|2022-02-23 19:14:00|883.8|883.2|886.1|885.5|886.1|885.5|883.8|883.2|114
1645643650000|2022-02-23 19:14:10|885.9|885.3|885.3|884.7|886.1|885.5|884.9|884.3|292
1645643660000|2022-02-23 19:14:20|885.6|885|884.7|884.1|885.6|885|884.7|884.1|76
1645643670000|2022-02-23 19:14:30|884.8|884.2|885.1|884.5|885.3|884.7|884.6|884|107
1645643680000|2022-02-23 19:14:40|885.6|885|885.1|884.5|885.6|885|885.1|884.5|141
1645643690000|2022-02-23 19:14:50|884.7|884.1|885.1|884.5|885.6|885|884.6|884|105
1645643700000|2022-02-23 19:15:00|884.9|884.3|883.6|883|884.9|884.3|883.4|882.8|19
1645643710000|2022-02-23 19:15:10|883.3|882.7|883.3|882.7|883.3|882.7|883.3|882.7|104
1645643720000|2022-02-23 19:15:20|883.4|882.8|883.6|883|883.9|883.3|883.3|882.7|14
1645643730000|2022-02-23 19:15:30|883.3|882.7|883.8|883.2|883.8|883.2|883.3|882.7|0
1645643740000|2022-02-23 19:15:40|883.9|882.9|883.3|882.7|883.9|883.2|883.3|882.7|95
1645643750000|2022-02-23 19:15:50|883.4|882.8|882.9|882.3|883.4|882.8|882.9|882.3|2
1645643760000|2022-02-23 19:16:00|883.1|882.5|883.2|882.6|883.6|883|882.8|882.2|0
1645643770000|2022-02-23 19:16:10|883.4|882.8|882.9|882.3|883.6|883|882.8|882.2|6
1645643780000|2022-02-23 19:16:20|883.3|882.7|883.1|882.5|883.4|882.7|882.9|882.3|0
1645643790000|2022-02-23 19:16:30|882.9|882.1|883.1|882.5|883.1|882.5|882.9|882.1|1
1645643800000|2022-02-23 19:16:40|882.9|882.1|882.7|882.1|882.9|882.3|882.7|882.1|1
1645643810000|2022-02-23 19:16:50|882.8|882.2|882.9|882.3|883.1|882.3|882.7|882.1|1
1645643820000|2022-02-23 19:17:00|883.1|882.1|883.1|882.5|883.1|882.5|882.9|882.1|1
1645643830000|2022-02-23 19:17:10|883.3|882.7|883.3|882.7|883.3|882.7|883.3|882.7|0
1645643840000|2022-02-23 19:17:20|883.2|882.6|883.2|882.6|883.3|882.7|883.1|882.5|5
1645643850000|2022-02-23 19:17:30|883.1|882.5|883.1|882.5|883.1|882.5|883.1|882.5|6
1645643860000|2022-02-23 19:17:40|882.9|881.9|882.8|882.2|882.9|882.2|882.7|881.9|24
1645643870000|2022-02-23 19:17:50|882.7|882.1|882.8|882.2|882.8|882.2|882.7|882.1|1
1645643880000|2022-02-23 19:18:00|882.7|882.1|882.8|882.2|882.8|882.2|882.6|882|75
1645643890000|2022-02-23 19:18:10|882.7|882.1|883.1|882.5|883.1|882.5|882.7|882.1|4
1645643900000|2022-02-23 19:18:20|882.9|882.3|883.3|882.7|883.4|882.8|882.9|882.3|4
1645643910000|2022-02-23 19:18:30|883.1|882.5|883.3|882.7|883.3|882.7|883.1|882.5|1
1645643920000|2022-02-23 19:18:40|883.1|882.5|883.1|882.5|883.2|882.6|883.1|882.5|37
1645643930000|2022-02-23 19:18:50|883.2|882.6|883.6|883|883.6|883|883.1|882.5|12
1645643940000|2022-02-23 19:19:00|883.4|882.8|884.1|883.5|884.3|883.7|883.4|882.8|45
1645643950000|2022-02-23 19:19:10|884.2|883.6|883.8|883.2|884.2|883.6|883.8|883.1|8
1645643960000|2022-02-23 19:19:20|883.6|882.8|883.6|883|884.2|883.6|883.6|882.6|19
1645643970000|2022-02-23 19:19:30|883.4|882.8|883.4|882.8|883.6|883|883.4|882.8|2
1645643980000|2022-02-23 19:19:40|883.6|883|883.7|883.1|883.9|883.1|883.4|882.8|2
1645643990000|2022-02-23 19:19:50|883.6|883|883.6|883|883.9|883.1|883.3|882.7|9
1645664400000|2022-02-24 01:00:00|890.8|889.8|890.1|889.5|891.5|890.9|890|889.4|3963
1645664410000|2022-02-24 01:00:10|890.3|889.3|890|889.4|891.7|891.1|890|888.7|1836
1645664420000|2022-02-24 01:00:20|889.7|889.1|889.3|888.3|889.8|889.1|886.7|886.1|1161
1645664430000|2022-02-24 01:00:30|889.5|888.5|889|888|889.5|888.9|888.6|888|5190
1645664440000|2022-02-24 01:00:40|888.7|888.1|888.7|887.2|888.7|888.1|888.3|887.2|4063
1645664450000|2022-02-24 01:00:50|888.4|886.9|887.6|887|888.4|887|887.6|886.9|9
1645664460000|2022-02-24 01:01:00|887.5|886.9|887|886|887.6|887|887|886|25
1645664470000|2022-02-24 01:01:10|886.6|886.1|886.3|885.3|886.8|886.1|886.3|885.2|17
1645664480000|2022-02-24 01:01:20|886.2|885.6|885.7|885.1|886.5|885.9|885.7|884.8|1161
1645664490000|2022-02-24 01:01:30|886.3|885.3|887|886|887.3|886.6|886.2|885.3|28
1645664500000|2022-02-24 01:01:40|887.3|886.4|887.3|886.3|887.3|886.4|887.3|886.3|2
1645664510000|2022-02-24 01:01:50|887.2|886.6|888.3|887.3|888.3|887.4|887.2|886.3|14
1645664520000|2022-02-24 01:02:00|888.2|887.6|888|887|888.3|887.6|887.7|887|7
1645664530000|2022-02-24 01:02:10|888.3|887.3|887|886.4|888.3|887.3|886.7|886|6
1645664540000|2022-02-24 01:02:20|887.3|886.3|887.3|886.3|887.3|886.3|887.3|886.3|1148
1645664550000|2022-02-24 01:02:30|887.2|886.6|887.6|887|887.7|887.1|887.2|886.4|105
1645664560000|2022-02-24 01:02:40|887.5|886.9|887.7|887.1|887.7|887.1|887.2|886.6|2
1645664570000|2022-02-24 01:02:50|887.8|886.8|888.1|887.5|888.1|887.5|887.8|886.8|23
1645664580000|2022-02-24 01:03:00|888|887|888.2|887.6|888.5|887.9|888|887|66
1645664590000|2022-02-24 01:03:10|889|888|888.8|887.8|889|888|888.5|887.5|10
1645664600000|2022-02-24 01:03:20|889.5|888.9|889.1|888.5|889.5|888.9|889|888|2556
1645664610000|2022-02-24 01:03:30|889|888.4|889|888.4|889|888.4|888.7|888.1|14
1645664620000|2022-02-24 01:03:40|888.6|888|889.1|888.5|889.1|888.5|888.6|888|3
1645664630000|2022-02-24 01:03:50|889.5|888.9|889.5|888.9|889.5|888.9|889.5|888.9|11
1645664640000|2022-02-24 01:04:00|889.6|889|890.3|889.3|890.3|889.3|889.6|889|5
1645664650000|2022-02-24 01:04:10|890|889.4|890.2|889.6|890.5|889.7|890|889|13
1645664660000|2022-02-24 01:04:20|890.1|889.5|892.3|891.3|892.3|891.6|890.1|889.5|30
1645664670000|2022-02-24 01:04:30|891.8|890.8|891|890.4|892.3|891.3|891|890|5712
1645664680000|2022-02-24 01:04:40|890.5|890|890.8|889.8|891|890.4|890.5|889.7|4286
1645664690000|2022-02-24 01:04:50|890|889.4|889.7|889.1|890.2|889.6|889.7|889.1|20
1645664700000|2022-02-24 01:05:00|890.3|889.3|890.2|889.6|890.4|889.6|890.2|888.9|9
1645664710000|2022-02-24 01:05:10|890.3|889.3|890.3|889.3|890.3|889.3|890.3|889.3|0
1645664720000|2022-02-24 01:05:20|890.2|889.6|890.2|889.6|890.2|889.6|890.2|889.6|1
1645664730000|2022-02-24 01:05:30|890.3|889.3|890|889.4|890.3|889.4|890|889.3|2
1645664740000|2022-02-24 01:05:40|889.8|889.2|889.8|889.2|889.8|889.2|889.8|889.2|0
1645664750000|2022-02-24 01:05:50|889.7|889.1|889.5|888.9|889.7|889.1|889.3|888.7|8
1645664760000|2022-02-24 01:06:00|889.6|889|889|888.4|889.8|889.2|889|888.3|16
1645664770000|2022-02-24 01:06:10|889.2|888.6|890.2|888.7|890.2|888.8|889.2|888.6|8
1645664780000|2022-02-24 01:06:20|889.5|888.9|890|889.4|890|889.4|889.3|888.7|16
1645664790000|2022-02-24 01:06:30|889.8|889.2|890|889|890|889.4|889.8|889|119
1645664800000|2022-02-24 01:06:40|889.7|889.1|889.7|889.1|889.7|889.1|889.3|888.7|4
1645664810000|2022-02-24 01:06:50|889.6|889|890.5|889.5|890.5|889.5|889.5|888.9|5
1645664820000|2022-02-24 01:07:00|890.2|889.6|890.5|889.9|890.5|889.9|890|889.3|5
1645664830000|2022-02-24 01:07:10|890.2|889.6|890.5|889.9|890.5|889.9|890|889.4|8
1645664840000|2022-02-24 01:07:20|890.7|890.1|890.7|890.1|890.7|890.1|890.6|890|7
1645664850000|2022-02-24 01:07:30|890.6|890|890.3|889.7|890.6|890|890.2|889.5|16
1645664860000|2022-02-24 01:07:40|890.5|889.3|890.5|889.9|890.6|890|889.8|889|1715
1645664870000|2022-02-24 01:07:50|890.3|889.7|892|891.4|892.3|891.4|890.1|889.5|3639
1645664880000|2022-02-24 01:08:00|891.6|891|891.3|890.3|891.7|891.1|891.2|890|3652
1645664890000|2022-02-24 01:08:10|891|890.4|890.2|889.6|891|890.4|890.2|889.6|3
1645664900000|2022-02-24 01:08:20|890.1|889.5|890.8|890.2|890.8|890.2|890|889.4|43
1645664910000|2022-02-24 01:08:30|890.6|890|891|890.4|891|890.4|890.6|890|3
1645664920000|2022-02-24 01:08:40|890.8|890.2|891|890|891|890.2|890.7|890|3
1645664930000|2022-02-24 01:08:50|890.7|890.1|890.8|890.2|891|890.4|890.7|890.1|3
1645664940000|2022-02-24 01:09:00|890.7|890.1|891.3|890.3|891.3|890.4|890.3|889.7|11
1645664950000|2022-02-24 01:09:10|891|890.4|891.2|890.6|891.5|890.9|891|890.4|6
1645664960000|2022-02-24 01:09:20|891|890.4|892.7|892.1|892.7|892.1|891|890.4|40
1645664970000|2022-02-24 01:09:30|892.8|892.2|893|892.4|893|892.4|892.8|892.2|35
1645664980000|2022-02-24 01:09:40|892.8|892.2|893.1|892.5|893.1|892.5|892.7|892.1|14
1645664990000|2022-02-24 01:09:50|892.8|892.2|894|893.4|894|893.4|892.8|892.2|11
1645665000000|2022-02-24 01:10:00|893.8|893.2|894|893.4|894|893.4|893.7|893|13
1645665010000|2022-02-24 01:10:10|893.8|893.2|894|893.4|894.1|893.5|893.6|893|8
1645665020000|2022-02-24 01:10:20|894.2|893.6|894.2|893.6|894.3|893.7|894.1|893.5|16
1645665030000|2022-02-24 01:10:30|894.5|893.9|894.5|893.9|894.5|893.9|894.5|893.9|7
1645665040000|2022-02-24 01:10:40|894.6|894|894|893.4|894.6|894|893.8|893.2|17
1645665050000|2022-02-24 01:10:50|894.2|893.6|894.5|893.5|894.5|893.9|894.2|893.5|9
1645665060000|2022-02-24 01:11:00|894.2|893.6|896|895.4|896|895.4|894.2|893.6|15
1645665070000|2022-02-24 01:11:10|896.2|895.6|895.7|895.1|896.2|895.6|895.7|895.1|19
1645665080000|2022-02-24 01:11:20|895.2|894.6|895.2|894.6|895.3|894.6|895|894.3|50
1645665090000|2022-02-24 01:11:30|895.3|894.3|895.2|894.6|895.4|894.6|895|894|4502
1645665100000|2022-02-24 01:11:40|895.5|894.5|895.7|895.1|895.7|895.1|895.2|894.4|3
1645665110000|2022-02-24 01:11:50|896|895|895.7|895.1|896|895.1|895.6|895|2
1645665120000|2022-02-24 01:12:00|895.5|894.9|896.2|895.6|896.5|895.9|895.2|894.5|31
1645665130000|2022-02-24 01:12:10|896.5|895.5|897.7|897.1|897.7|897.1|896.2|895.5|51
1645665140000|2022-02-24 01:12:20|898|897|898.1|897.5|898.2|897.6|898|897|9
1645665150000|2022-02-24 01:12:30|898.5|897.9|898.7|898.1|898.8|898.1|898.5|897.8|14
1645665160000|2022-02-24 01:12:40|899|898.4|898.2|897.6|899|898.4|898.2|897.5|2495
1645665170000|2022-02-24 01:12:50|897.8|897.2|897.5|896.9|898.3|897.4|897.5|896.9|2523
1645665180000|2022-02-24 01:13:00|897.7|897.1|897.7|897.1|897.7|897.1|897.7|897.1|9
1645665190000|2022-02-24 01:13:10|897.6|897|897.5|896.9|897.6|897|897.5|896.9|3
1645665200000|2022-02-24 01:13:20|896.7|896.1|896.8|896.2|897.3|896.7|896.7|896|9
1645665210000|2022-02-24 01:13:30|897|896.4|896.7|896.1|897|896.4|896.6|896|6
1645665220000|2022-02-24 01:13:40|897|896.4|895.7|895.1|897.3|896.6|895.6|894.8|12
1645665230000|2022-02-24 01:13:50|895.5|894.9|895.1|894.5|895.5|894.9|895.1|894.5|8
1645665240000|2022-02-24 01:14:00|895.2|894.6|896.2|895.6|896.2|895.6|895.2|894.6|2631
1645665250000|2022-02-24 01:14:10|896.5|895.9|895.2|894.6|896.5|895.9|895.1|894.3|5339
1645665260000|2022-02-24 01:14:20|895.3|894.3|895.2|894.6|895.3|894.6|894.8|894.2|5
1645665270000|2022-02-24 01:14:30|895.3|894.3|895|894.4|895.3|894.6|895|894.3|6
1645665280000|2022-02-24 01:14:40|||||||||40
1645665290000|2022-02-24 01:14:50|895.1|894.5|895.1|894.5|895.1|894.5|895.1|894.5|0
1645665300000|2022-02-24 01:15:00|895|894.4|896|895.4|896|895.4|894.6|894|29
1645665310000|2022-02-24 01:15:10|896.1|895.5|895.7|895.1|896.1|895.5|895.7|895.1|21
1645665320000|2022-02-24 01:15:20|895.6|895|896.1|895.5|896.2|895.6|895.3|894.7|6
1645665330000|2022-02-24 01:15:30|896.3|895.7|895.7|895.1|896.3|895.7|895.5|894.9|9
1645665340000|2022-02-24 01:15:40|895.6|895|895.1|894.5|895.6|895|895.1|894.5|7
1645665350000|2022-02-24 01:15:50|894.8|894.2|895|894.4|895|894.4|894.8|894.2|10
1645665360000|2022-02-24 01:16:00|895.3|894.7|895.6|895|895.6|895|895.3|894.7|6
1645665370000|2022-02-24 01:16:10|895.8|895.2|895.7|895.1|895.8|895.2|895.7|895.1|7
1645665380000|2022-02-24 01:16:20|895.5|894.9|895.5|894.9|895.5|894.9|895.5|894.9|0
1645665390000|2022-02-24 01:16:30|||||||||2
1645665400000|2022-02-24 01:16:40|||||||||1
1645665410000|2022-02-24 01:16:50|895.6|895|895.7|895.1|895.7|895.1|895.6|895|4
1645665420000|2022-02-24 01:17:00|895.3|894.7|895.7|895.1|895.7|895.1|895.3|894.7|8
1645665430000|2022-02-24 01:17:10|896.2|895.6|896.5|895.9|896.5|895.9|896.2|895.6|46
1645665440000|2022-02-24 01:17:20|897|896|897|896.4|897|896.4|897|896|5
1645665450000|2022-02-24 01:17:30|896.7|896|896.5|895.9|896.7|896.1|896.3|895.7|8
1645665460000|2022-02-24 01:17:40|897|896.4|898|897.4|898|897.4|897|896.4|9
1645665470000|2022-02-24 01:17:50|898.2|897.6|898|897.4|898.3|897.6|898|897.3|12
1645665480000|2022-02-24 01:18:00|897.7|897.1|897.7|897.1|897.7|897.1|897.7|897.1|48
1645665490000|2022-02-24 01:18:10|897.6|897|897.5|896.9|897.6|897|897.5|896.9|3
1645665500000|2022-02-24 01:18:20|898|897.4|898|897.4|898|897.4|898|897.4|5
1645665510000|2022-02-24 01:18:30|897.6|897|897.5|896.9|897.6|897|897.5|896.9|7
1645665530000|2022-02-24 01:18:50|897.3|896.7|896.7|896.1|897.3|896.7|896.7|896.1|9
1645665540000|2022-02-24 01:19:00|896.6|896|895.8|895.2|896.6|896|895.8|895.2|4
1645665550000|2022-02-24 01:19:10|895.7|895.1|895.7|895.1|895.7|895.1|895.6|895|2
1645665560000|2022-02-24 01:19:20|896|895.4|896.2|895.6|896.2|895.6|896|895.4|4
1645665570000|2022-02-24 01:19:30|895.7|895.1|896|895.4|896|895.4|895.7|895.1|11
1645665580000|2022-02-24 01:19:40|896.1|895.5|896.1|895.5|896.1|895.5|896.1|895.5|2
1645665590000|2022-02-24 01:19:50|896.2|895.6|896.6|896|896.6|896|896.1|895.5|28
1645665600000|2022-02-24 01:20:00|896.2|895.6|895.7|895.1|896.2|895.6|895.6|895|17
1645665610000|2022-02-24 01:20:10|895.8|895.2|895.5|894.9|895.8|895.2|895.3|894.7|16
1645665620000|2022-02-24 01:20:20|895.7|895.1|895.5|894.9|896|895.4|895.5|894.9|5
1645665630000|2022-02-24 01:20:30|895.7|895.1|895.7|895.1|895.8|895.2|895.7|895.1|0
1645665640000|2022-02-24 01:20:40|896|895|895.7|895.1|896|895.1|895.5|894.9|13
1645665650000|2022-02-24 01:20:50|896|895.4|895.7|895.1|896|895.4|895.7|895.1|6
1645665660000|2022-02-24 01:21:00|895.8|895.2|895.7|895.1|895.8|895.2|895.7|895.1|1
1645665670000|2022-02-24 01:21:10|895.5|894.9|895.5|894.9|895.5|894.9|895.5|894.9|9
1645665690000|2022-02-24 01:21:30|||||||||3
1645665700000|2022-02-24 01:21:40|895.6|895|895.7|895.1|895.7|895.1|895.6|895|2
1645665710000|2022-02-24 01:21:50|895.5|894.9|895.7|895.1|895.8|895.1|895.5|894.8|0
1645665720000|2022-02-24 01:22:00|895.5|894.9|895.7|895.1|895.7|895.1|895.5|894.9|1
1645665740000|2022-02-24 01:22:20|895.8|895.2|895.8|895.2|895.8|895.2|895.8|895.2|7
1645665750000|2022-02-24 01:22:30|895.7|895.1|895.6|895|895.7|895.1|895.6|895|9
1645665760000|2022-02-24 01:22:40|895.7|895.1|895.7|895.1|895.7|895.1|895.7|895.1|1
1645665770000|2022-02-24 01:22:50|895.8|895.2|895.8|895.2|895.8|895.2|895.8|895.2|0
1645665780000|2022-02-24 01:23:00|896|895.4|896.5|895.9|896.5|895.9|896|895.4|3
1645665790000|2022-02-24 01:23:10|896.8|896.2|896.8|896.2|897|896.4|896.8|896.2|22
1645665800000|2022-02-24 01:23:20|897.2|896.6|897|896.4|897.2|896.6|897|896.4|12
1645665820000|2022-02-24 01:23:40|896.8|896.2|897|896.4|897|896.4|896.7|896.1|15
1645665830000|2022-02-24 01:23:50|897.1|896.5|897.5|896.9|897.5|896.9|897|896.4|3
1645665840000|2022-02-24 01:24:00|897.2|896.6|898.2|897.6|898.2|897.6|897.1|896.5|43
1645665850000|2022-02-24 01:24:10|899.3|898.7|899.5|898.9|899.8|899.2|899.1|898.5|35
1645665860000|2022-02-24 01:24:20|899.8|898.8|899.2|898.6|900.3|899.5|899.2|898.6|13511
1645665870000|2022-02-24 01:24:30|899.5|898.9|899.5|898.9|899.8|898.9|899.5|898.3|10156
1645665880000|2022-02-24 01:24:40|899.7|898.7|899.5|898.9|899.7|898.9|899.5|898.7|3385
1645665890000|2022-02-24 01:24:50|899.2|898.6|899|898.4|899.2|898.6|898.8|898.2|8
1645665900000|2022-02-24 01:25:00|898.8|898.2|899.5|898.9|899.5|898.9|898.8|898.2|7
1645665910000|2022-02-24 01:25:10|900|899|900.6|900|901|900.4|899.7|899|11
1645665920000|2022-02-24 01:25:20|900.7|900.1|901|900.4|901|900.4|900.5|899.9|7
1645665930000|2022-02-24 01:25:30|900.7|900.1|900.7|900.1|900.7|900.1|900.7|900.1|7
1645665940000|2022-02-24 01:25:40|900.5|899.9|900.5|899.9|900.5|899.9|900.5|899.9|12
1645665950000|2022-02-24 01:25:50|900.8|899.8|900.8|899.8|900.8|900.2|900.7|899.8|2
1645665960000|2022-02-24 01:26:00|900.7|900.1|900.3|899.7|900.7|900.1|900.3|899.7|1
1645665970000|2022-02-24 01:26:10|900.2|899.6|899.7|899.1|900.2|899.6|899.7|899|17
1645665980000|2022-02-24 01:26:20|899.8|898.8|899.5|898.9|899.8|899.2|899.5|898.8|1
1645665990000|2022-02-24 01:26:30|899.2|898.6|899.5|898.9|899.5|898.9|899.1|898.5|6
1645666000000|2022-02-24 01:26:40|899.3|898.7|899.2|898.6|899.5|898.9|899.2|898.6|4
1645666020000|2022-02-24 01:27:00|899.1|898.5|899.7|899.1|899.7|899.1|899.1|898.5|10
1645666030000|2022-02-24 01:27:10|899.8|898.8|899.7|899.1|899.8|899.1|899.7|898.8|3583
1645666040000|2022-02-24 01:27:20|899.6|899|899.7|899.1|899.7|899.1|899.5|898.9|2
1645666050000|2022-02-24 01:27:30|899.5|898.9|899.1|898.5|899.5|898.9|899.1|898.5|6
1645666060000|2022-02-24 01:27:40|899.5|898.9|899.5|898.9|899.6|898.9|899.5|898.5|3605
1645666070000|2022-02-24 01:27:50|899.8|898.8|899.6|899|899.8|899|899.5|898.8|5
1645666080000|2022-02-24 01:28:00|899.3|898.7|899|898.4|899.3|898.7|899|898.4|9
1645666090000|2022-02-24 01:28:10|898.7|898.1|899|898|899.1|898.5|898.7|898|10
1645666100000|2022-02-24 01:28:20|899.1|898.1|899.2|898.6|899.5|898.9|899.1|898.1|5
1645666110000|2022-02-24 01:28:30|899.5|898.5|900.2|899.6|900.2|899.6|899.5|898.5|22
1645666120000|2022-02-24 01:28:40|900.3|899.7|900|899.4|900.3|899.7|900|899.4|3
1645666140000|2022-02-24 01:29:00|899.8|899.2|899.5|898.9|899.8|899.2|899.5|898.9|10
1645666150000|2022-02-24 01:29:10|899.6|899|899.7|899.1|899.7|899.1|899.6|899|2
1645666170000|2022-02-24 01:29:30|||||||||1
1645666180000|2022-02-24 01:29:40|899.8|899.2|899.7|899.1|899.8|899.2|899.7|899.1|0
1645666190000|2022-02-24 01:29:50|||||||||1
1645666200000|2022-02-24 01:30:00|899.8|899.2|899.8|899.2|899.8|899.2|899.8|899.2|2
1645666210000|2022-02-24 01:30:10|900|899.4|899.7|899.1|900|899.4|899.7|899.1|6
1645666220000|2022-02-24 01:30:20|899.8|899.2|899.8|899.2|899.8|899.2|899.8|899.2|1
1645666230000|2022-02-24 01:30:30|900.1|899.5|900.8|900.2|900.8|900.2|900.1|899.5|9
1645666240000|2022-02-24 01:30:40|901|900.4|900.5|899.9|901.1|900.5|900.5|899.8|6
1645666250000|2022-02-24 01:30:50|900.7|900.1|901.1|900.5|901.1|900.5|900.7|900.1|5
1645666260000|2022-02-24 01:31:00|900.8|900.2|900.5|899.9|900.8|900.2|900.2|899.5|13
1645666280000|2022-02-24 01:31:20|900.1|899.5|899.8|899.2|900.1|899.5|899.8|899.2|7
1645666290000|2022-02-24 01:31:30|899.7|899.1|899.1|898.5|899.7|899.1|899.1|898.5|8
1645666300000|2022-02-24 01:31:40|899|898.4|898.8|898.2|899|898.4|898.8|898.2|9
1645666310000|2022-02-24 01:31:50|899|898.4|899|898.4|899|898.4|899|898.4|6
1645666320000|2022-02-24 01:32:00|898.8|898.2|898.7|898.1|899|898.4|898.7|898.1|6
1645666330000|2022-02-24 01:32:10|898.6|898|898.5|897.9|898.7|898.1|898.3|897.7|14
1645666340000|2022-02-24 01:32:20|898.6|898|898.6|898|898.6|898|898.6|898|0
1645666350000|2022-02-24 01:32:30|898.7|898.1|898.7|898.1|898.7|898.1|898.7|898.1|4
1645666360000|2022-02-24 01:32:40|898.6|898|898.6|898|898.6|898|898.6|898|10
1645666370000|2022-02-24 01:32:50|899|898.4|899.2|898.6|899.2|898.6|899|898.4|1
1645666380000|2022-02-24 01:33:00|898.8|898.2|898.8|898.2|899|898.4|898.8|898.2|15
1645666390000|2022-02-24 01:33:10|899|898.4|899.2|898.6|899.2|898.6|899|898.4|10
1645666410000|2022-02-24 01:33:30|899.5|898.9|899.3|898.7|899.5|898.9|899.3|898.7|1
1645666420000|2022-02-24 01:33:40|899.5|898.9|899.2|898.6|899.5|898.9|899.2|898.6|2
1645666430000|2022-02-24 01:33:50|899|898.4|899|898.4|899|898.4|899|898.4|2
1645666440000|2022-02-24 01:34:00|899.1|898.5|899.5|898.9|899.5|898.9|899|898.4|17
1645666450000|2022-02-24 01:34:10|899.3|898.7|899.3|898.7|899.3|898.7|899.2|898.6|1
1645666460000|2022-02-24 01:34:20|899.2|898.6|899.2|898.6|899.2|898.6|899.2|898.6|0
1645666470000|2022-02-24 01:34:30|899.3|898.7|899.3|898.7|899.3|898.7|899.3|898.7|0
1645666490000|2022-02-24 01:34:50|899|898.4|899|898.4|899|898.4|899|898.4|12
1645666500000|2022-02-24 01:35:00|899.2|898.6|899.3|898.7|899.3|898.7|899.2|898.6|4
1645666510000|2022-02-24 01:35:10|899.1|898.5|899|898.4|899.1|898.5|899|898.4|7
1645666520000|2022-02-24 01:35:20|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|0
1645666530000|2022-02-24 01:35:30|899|898.4|899|898.4|899|898.4|899|898.4|1
1645666540000|2022-02-24 01:35:40|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|0
1645666550000|2022-02-24 01:35:50|899|898.4|898.6|898|899|898.4|898.6|898|5
1645666560000|2022-02-24 01:36:00|898.5|897.9|898.6|898|898.6|898|898.5|897.9|1
1645666570000|2022-02-24 01:36:10|898.7|898.1|898.7|898.1|898.7|898.1|898.7|898.1|1
1645666590000|2022-02-24 01:36:30|898.6|898|898.6|898|898.6|898|898.6|898|0
1645666620000|2022-02-24 01:37:00|898.7|898.1|899.5|898.9|899.5|898.9|898.7|898.1|4
1645666630000|2022-02-24 01:37:10|899.3|898.7|899.3|898.7|899.3|898.7|899.3|898.7|0
1645666640000|2022-02-24 01:37:20|899.6|899|899.3|898.7|899.6|899|899.3|898.7|2
1645666650000|2022-02-24 01:37:30|899.5|898.9|898.8|898.2|899.5|898.9|898.8|898.2|8
1645666660000|2022-02-24 01:37:40|898.9|898.3|899.5|898.9|899.5|898.9|898.9|898.3|4
1645666670000|2022-02-24 01:37:50|899.3|898.7|899.6|899|899.6|899|899.3|898.7|1
1645666680000|2022-02-24 01:38:00|899.7|899.1|900|899.4|900|899.4|899.7|899.1|7
1645666690000|2022-02-24 01:38:10|899.8|899.2|899.5|898.9|899.8|899.2|899.5|898.9|3
1645666700000|2022-02-24 01:38:20|899.6|899|899.6|899|899.6|899|899.6|899|1
1645666710000|2022-02-24 01:38:30|899.5|898.9|899.5|898.9|899.5|898.9|899.5|898.9|0
1645666720000|2022-02-24 01:38:40|899.6|899|899.6|899|899.6|899|899.6|899|0
1645666730000|2022-02-24 01:38:50|899.7|899.1|899.7|899.1|899.7|899.1|899.7|899.1|8
1645666740000|2022-02-24 01:39:00|899.6|899|899.6|899|899.6|899|899.6|899|0
1645666750000|2022-02-24 01:39:10|899.5|898.9|899.6|899|899.6|899|899.3|898.7|4
1645666760000|2022-02-24 01:39:20|899.7|899.1|899.7|899.1|899.7|899.1|899.7|899.1|0
1645666770000|2022-02-24 01:39:30|||||||||2
1645666780000|2022-02-24 01:39:40|899.8|899.2|899.7|899.1|900|899.4|899.7|899.1|1
1645666800000|2022-02-24 01:40:00|899.5|898.9|900.1|899.5|900.1|899.5|899.3|898.7|18
1645666810000|2022-02-24 01:40:10|||||||||3
1645666820000|2022-02-24 01:40:20|900|899.4|900|899.4|900.1|899.5|900|899.4|12
1645666830000|2022-02-24 01:40:30|900.1|899.5|900.1|899.5|900.1|899.5|900.1|899.5|4
1645666840000|2022-02-24 01:40:40|901.3|900.7|901.3|900.7|901.3|900.7|901.3|900.7|5
1645666850000|2022-02-24 01:40:50|901.2|900.6|901.6|901|901.6|901|901.2|900.6|10
1645666860000|2022-02-24 01:41:00|901.2|900.6|901.5|900.9|901.5|900.9|901.2|900.6|13
1645666870000|2022-02-24 01:41:10|901.1|900.5|901|900.4|901.1|900.5|901|900.4|11
1645666880000|2022-02-24 01:41:20|901.1|900.5|900.7|900.1|901.1|900.5|900.7|900.1|4
1645666890000|2022-02-24 01:41:30|900.8|900.2|902|901.4|902.3|901.6|900.8|900.2|12
1645666900000|2022-02-24 01:41:40|902.5|901.9|902.5|901.9|902.8|902.2|902.5|901.8|15
1645666910000|2022-02-24 01:41:50|902.2|901.5|902.2|901.6|902.2|901.9|901.8|901.2|10
1645666920000|2022-02-24 01:42:00|902.1|901.5|902.5|901.5|902.5|901.9|902.1|901.5|5
1645666930000|2022-02-24 01:42:10|902.7|902.1|902.7|902.1|902.8|902.1|902.2|901.6|15
1645666940000|2022-02-24 01:42:20|902.5|901.9|902.5|901.9|902.5|901.9|902.5|901.9|1
1645666950000|2022-02-24 01:42:30|902.2|901.6|902|901.4|902.2|901.6|902|901.4|5
1645666960000|2022-02-24 01:42:40|902.1|901.5|902|901.4|902.1|901.5|902|901.4|4
1645666970000|2022-02-24 01:42:50|902.3|901.3|902.2|901.6|902.3|901.6|902.2|901.3|2
1645666980000|2022-02-24 01:43:00|902.5|901.9|902.5|901.9|902.5|901.9|902.5|901.9|1
1645666990000|2022-02-24 01:43:10|902.2|901.5|902.1|901.5|902.2|901.6|902.1|901.5|4
1645667000000|2022-02-24 01:43:20|902.3|901.7|902.5|901.9|902.5|901.9|902.3|901.7|2
1645667010000|2022-02-24 01:43:30|902.6|902|903.3|902.7|903.3|902.7|902.6|902|11
1645667020000|2022-02-24 01:43:40|903.2|902.6|902.6|902|903.2|902.6|902.6|902|4
1645667040000|2022-02-24 01:44:00|902.5|901.9|902.7|902.1|902.8|902.1|902.5|901.8|16
1645667050000|2022-02-24 01:44:10|||||||||1
1645667060000|2022-02-24 01:44:20|902.8|902.2|902.7|902.1|902.8|902.2|902.7|902.1|4
1645667070000|2022-02-24 01:44:30|902.6|902|902.7|902.1|902.7|902.1|902.6|902|2
1645667080000|2022-02-24 01:44:40|902.5|901.9|902.3|901.7|902.5|901.9|902.3|901.7|2
1645667090000|2022-02-24 01:44:50|902|901.3|902|901|902.2|901.4|902|901|1
1645667100000|2022-02-24 01:45:00|901.8|901.4|901.8|901.2|901.8|901.4|901.8|901.2|4
1645667110000|2022-02-24 01:45:10|901.7|901.1|901.8|901.2|901.8|901.2|901.7|901.1|2
1645667120000|2022-02-24 01:45:20|901.7|901.1|901.7|901.1|901.7|901.1|901.7|901.1|3
1645667130000|2022-02-24 01:45:30|901.6|901|901.5|900.9|901.6|901|901.5|900.9|0
1645667140000|2022-02-24 01:45:40|901.6|901|901.6|901|901.6|901|901.6|901|0
1645667150000|2022-02-24 01:45:50|902|901.4|902|901.4|902|901.4|902|901.4|3
1645667160000|2022-02-24 01:46:00|902.1|901.5|902.1|901.5|902.1|901.5|902.1|901.5|0
1645667170000|2022-02-24 01:46:10|902.3|901.3|902.2|901.6|902.3|901.6|902.1|901.3|4
1645667180000|2022-02-24 01:46:20|||||||||1
1645667190000|2022-02-24 01:46:30|902.1|901.5|901.5|900.9|902.2|901.6|901.5|900.9|12
1645667200000|2022-02-24 01:46:40|901.4|900.8|901.3|900.7|901.4|900.8|901.2|900.6|0
1645667210000|2022-02-24 01:46:50|901.7|901.1|901.7|901.1|901.7|901.1|901.7|901.1|8
1645667220000|2022-02-24 01:47:00|901.8|900.8|901.7|901.1|901.8|901.1|901.7|900.8|0
1645667230000|2022-02-24 01:47:10|901.6|901|901.6|901|901.6|901|901.6|901|1
1645667240000|2022-02-24 01:47:20|901.7|901.1|901.5|900.9|901.7|901.1|901.5|900.9|1
1645667250000|2022-02-24 01:47:30|901.6|901|901.6|901|901.6|901|901.6|901|3
1645667260000|2022-02-24 01:47:40|901.3|900.7|901.1|900.5|901.5|900.9|901.1|900.5|5
1645667270000|2022-02-24 01:47:50|901.2|900.6|901.1|900.5|901.2|900.6|901.1|900.5|2
1645667280000|2022-02-24 01:48:00|900.6|900|900.6|900|900.6|900|900.5|899.9|26
1645667290000|2022-02-24 01:48:10|900.5|899.9|900.6|900|900.6|900|900.5|899.9|2
1645667300000|2022-02-24 01:48:20|900.8|900.2|900.8|900.2|900.8|900.2|900.8|900.2|4
1645667320000|2022-02-24 01:48:40|901.3|900.7|901.5|900.9|901.5|900.9|901.2|900.6|7
1645667330000|2022-02-24 01:48:50|901.3|900.7|901.7|901.1|901.7|901.1|901.3|900.7|8
1645667340000|2022-02-24 01:49:00|902.2|901.6|903|902.4|903.1|902.5|902.2|901.6|22
1645667350000|2022-02-24 01:49:10|903.2|902.6|903.5|902.9|903.5|902.9|903.2|902.6|8
1645667360000|2022-02-24 01:49:20|903.7|903.1|904|903.4|904|903.4|903.7|903.1|9
1645667370000|2022-02-24 01:49:30|903.7|903.1|903.7|903.1|903.8|903.1|903.5|902.8|9
1645667390000|2022-02-24 01:49:50|903.5|902.9|903.7|903.1|903.7|903.1|903.5|902.9|6
1645667400000|2022-02-24 01:50:00|903.6|903|903.7|903.1|903.8|903.2|903.5|902.9|12
1645667410000|2022-02-24 01:50:10|904|903.4|903.5|902.9|904|903.4|903.5|902.9|12
1645667420000|2022-02-24 01:50:20|903.6|903|903.5|902.9|903.6|903|903.5|902.9|2
1645667430000|2022-02-24 01:50:30|903.4|902.8|903.5|902.9|903.5|902.9|903.3|902.7|2
1645667450000|2022-02-24 01:50:50|903.6|903|904|903.4|904|903.4|903.6|903|9
1645667460000|2022-02-24 01:51:00|904.3|903.7|903.7|903.1|904.3|903.7|903.7|903.1|4
1645667470000|2022-02-24 01:51:10|903.6|903|903.5|902.9|903.7|903.1|903.5|902.9|5
1645667480000|2022-02-24 01:51:20|903.7|903.1|903.6|903|903.7|903.1|903.5|902.9|5
1645667490000|2022-02-24 01:51:30|903.7|903.1|904|903.4|904.1|903.5|903.7|903.1|11
1645667500000|2022-02-24 01:51:40|904.2|903.6|904.3|903.3|904.3|903.6|904|903.3|6
1645667510000|2022-02-24 01:51:50|903.9|903.6|904.2|903.6|904.3|903.6|903.9|903.6|1
1645667520000|2022-02-24 01:52:00|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|3
1645667530000|2022-02-24 01:52:10|904.2|903.6|904.2|903.6|904.2|903.6|904|903.4|10
1645667540000|2022-02-24 01:52:20|904.3|903.7|904.2|903.6|904.3|903.7|904.2|903.6|1
1645667550000|2022-02-24 01:52:30|904.4|903.8|904|903.4|904.4|903.8|904|903.4|7
1645667560000|2022-02-24 01:52:40|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|3
1645667570000|2022-02-24 01:52:50|904.3|903.7|904.5|903.9|904.5|903.9|904.3|903.7|0
1645667580000|2022-02-24 01:53:00|904.2|903.6|904.5|903.9|904.5|903.9|904|903.4|8
1645667590000|2022-02-24 01:53:10|904.8|904.2|904.3|903.7|904.8|904.2|904.2|903.6|20
1645667600000|2022-02-24 01:53:20|904.2|903.6|904.5|903.9|904.5|903.9|904.2|903.5|4
1645667610000|2022-02-24 01:53:30|904.7|904.1|904.8|903.8|904.8|904.1|904.7|903.8|8
1645667620000|2022-02-24 01:53:40|||||||||3
1645667630000|2022-02-24 01:53:50|904.5|903.9|904.5|903.9|904.5|903.9|904.3|903.7|2
1645667640000|2022-02-24 01:54:00|904.6|904|904.7|904.1|904.7|904.1|904.6|904|9
1645667650000|2022-02-24 01:54:10|904.8|903.8|905|904.4|905|904.4|904.8|903.8|9
1645667660000|2022-02-24 01:54:20|904.8|904.2|905.6|905|905.6|905|904.8|904.2|15
1645667670000|2022-02-24 01:54:30|||||||||4664
1645667680000|2022-02-24 01:54:40|905.7|905.1|905.8|905.2|905.8|905.2|905.7|905.1|8
1645667690000|2022-02-24 01:54:50|905.7|905.1|905.5|904.9|905.7|905.1|905.5|904.9|6
1645667700000|2022-02-24 01:55:00|905.6|904.6|905.1|904.5|905.6|904.6|905.1|904.5|6
1645667710000|2022-02-24 01:55:10|905.2|904.6|905|904.4|905.2|904.6|905|904|5
1645667720000|2022-02-24 01:55:20|904.7|904.1|904.7|904.1|904.7|904.1|904.7|904.1|0
1645667730000|2022-02-24 01:55:30|905|904|904.3|903.3|905.3|904|904.3|903.3|4698
1645667740000|2022-02-24 01:55:40|904.5|903|904.2|903.6|904.5|903.6|904.2|903|32974
1645667750000|2022-02-24 01:55:50|904.3|903.7|904.5|903.9|904.5|903.9|904.3|903.7|2
1645667760000|2022-02-24 01:56:00|904.3|903.7|904.7|904.1|904.7|904.1|904.3|903.7|1
1645667770000|2022-02-24 01:56:10|904.6|904|904.7|904.1|904.7|904.1|904.6|903.6|5
1645667780000|2022-02-24 01:56:20|904.6|904|904.5|903.9|904.6|904|904.5|903.9|1
1645667800000|2022-02-24 01:56:40|904|903.4|903.7|903.1|904.2|903.6|903.6|903|14
1645667810000|2022-02-24 01:56:50|903.8|903.2|903.7|903.1|903.8|903.2|903.7|903.1|0
1645667820000|2022-02-24 01:57:00|903.8|902.8|903.8|902.8|903.8|902.8|903.8|902.8|1
1645667830000|2022-02-24 01:57:10|903.5|902.9|903.7|903.1|903.7|903.1|903.5|902.9|1
1645667840000|2022-02-24 01:57:20|903.8|903.2|903.7|903.1|903.8|903.2|903.7|903.1|2
1645667850000|2022-02-24 01:57:30|903.5|902.9|903.5|902.9|903.5|902.9|903.5|902.9|0
1645667860000|2022-02-24 01:57:40|903.6|903|903.6|903|903.6|903|903.6|903|0
1645667870000|2022-02-24 01:57:50|903.8|903.2|903.3|902.7|903.8|903.2|903.3|902.7|11
1645667880000|2022-02-24 01:58:00|903.2|902.6|903.5|902.9|903.6|903|903.2|902.6|8
1645667890000|2022-02-24 01:58:10|903.6|903|903.3|902.7|903.6|903|903.3|902.7|4
1645667910000|2022-02-24 01:58:30|||||||||2
1645667940000|2022-02-24 01:59:00|||||||||4
1645667960000|2022-02-24 01:59:20|903.2|902.6|903.2|902.6|903.2|902.6|903.2|902.6|6
1645667970000|2022-02-24 01:59:30|903.1|902.5|903.2|902.6|903.2|902.6|903.1|902.5|1
1645667980000|2022-02-24 01:59:40|903.3|902.7|903.2|902.6|903.3|902.7|903.2|902.6|3
1645668020000|2022-02-24 02:00:20|903.1|902.5|903.1|902.5|903.1|902.5|903.1|902.5|2
1645668030000|2022-02-24 02:00:30|903|902.4|902.5|901.9|903|902.4|901.8|901.2|19
1645668040000|2022-02-24 02:00:40|902.4|901.8|902.5|901.9|902.6|902|902.3|901.7|7
1645668050000|2022-02-24 02:00:50|902.6|902|902.6|902|902.6|902|902.6|902|1
1645668060000|2022-02-24 02:01:00|902.3|901.7|902.5|901.9|902.5|901.9|902.3|901.7|8
1645668070000|2022-02-24 02:01:10|902.3|901.7|902.3|901.7|902.3|901.7|902.3|901.7|1
1645668080000|2022-02-24 02:01:20|902|901.4|902.1|901.5|902.1|901.5|902|901.4|3
1645668090000|2022-02-24 02:01:30|902.2|901.6|902.5|901.9|902.5|901.9|902.2|901.6|5
1645668100000|2022-02-24 02:01:40|||||||||1
1645668110000|2022-02-24 02:01:50|902.6|902|902.6|902|902.6|902|902.6|902|0
1645668120000|2022-02-24 02:02:00|903|902.4|902.7|902.1|903.1|902.5|902.7|902.1|3
1645668130000|2022-02-24 02:02:10|902.6|902|902.5|901.9|902.6|902|902.5|901.9|1
1645668140000|2022-02-24 02:02:20|902.7|902.1|902.7|902.1|902.7|902.1|902.7|902.1|4
1645668170000|2022-02-24 02:02:50|902.8|902.2|902.8|902.2|902.8|902.2|902.8|902.2|0
1645668180000|2022-02-24 02:03:00|903|902.4|903.2|902.6|903.2|902.6|903|902.4|8
1645668190000|2022-02-24 02:03:10|903.3|902.7|903.3|902.7|903.3|902.7|903.3|902.7|1
1645668200000|2022-02-24 02:03:20|903.2|902.6|903|902.4|903.2|902.6|903|902.4|7
1645668210000|2022-02-24 02:03:30|903.1|902.5|903.3|902.7|903.3|902.7|903.1|902.5|2
1645668220000|2022-02-24 02:03:40|903.2|902.6|903.2|902.6|903.2|902.6|903.2|902.6|0
1645668230000|2022-02-24 02:03:50|903.3|902.7|903.2|902.6|903.3|902.7|903.2|902.6|11
1645668240000|2022-02-24 02:04:00|903.3|902.7|903.3|902.7|903.3|902.7|903.3|902.7|3
1645668250000|2022-02-24 02:04:10|903.2|902.6|903.3|902.7|903.3|902.7|903.2|902.6|2
1645668260000|2022-02-24 02:04:20|||||||||2
1645668270000|2022-02-24 02:04:30|||||||||1
1645668280000|2022-02-24 02:04:40|903.6|903|903.5|902.9|903.6|903|903.5|902.9|3
1645668290000|2022-02-24 02:04:50|||||||||4
1645668300000|2022-02-24 02:05:00|||||||||2
1645668310000|2022-02-24 02:05:10|903.4|902.8|903|902.4|903.4|902.8|902.7|902.1|29
1645668330000|2022-02-24 02:05:30|903.4|902.8|903.4|902.8|903.4|902.8|903.4|902.8|1
1645668340000|2022-02-24 02:05:40|903.6|903|903.5|902.9|903.6|903|903.5|902.9|3
1645668350000|2022-02-24 02:05:50|903.4|902.8|902.6|901.6|903.4|902.8|902.4|901.6|13
1645668360000|2022-02-24 02:06:00|902.5|901.5|902|901.4|902.5|901.5|902|901.4|8
1645668370000|2022-02-24 02:06:10|902.1|901.5|902|901.4|902.1|901.5|902|901.4|3
1645668400000|2022-02-24 02:06:40|902.2|901.6|901.9|901.3|902.2|901.6|901.9|901.3|6
1645668410000|2022-02-24 02:06:50|901.7|901.1|902.5|901.9|902.8|902|901.7|901.1|16
1645668420000|2022-02-24 02:07:00|902.4|901.8|902.5|901.9|902.5|901.9|902.4|901.8|0
1645668430000|2022-02-24 02:07:10|902.6|902|902.6|902|902.7|902.1|902.6|902|2
1645668440000|2022-02-24 02:07:20|902.5|901.9|902.5|901.9|902.5|901.9|902.5|901.9|1
1645668450000|2022-02-24 02:07:30|902.4|901.8|902.5|901.9|902.5|901.9|902.4|901.8|1
1645668480000|2022-02-24 02:08:00|902.6|902|902.6|902|902.6|902|902.6|902|0
1645668490000|2022-02-24 02:08:10|902.5|901.9|902.5|901.9|902.5|901.9|902.5|901.9|1
1645668500000|2022-02-24 02:08:20|902.2|901.6|902.2|901.6|902.2|901.6|902.2|901.6|1
1645668510000|2022-02-24 02:08:30|902.5|901.9|902.5|901.9|902.6|901.9|902.5|901.6|0
1645668550000|2022-02-24 02:09:10|902.7|902.1|902.7|902.1|902.7|902.1|902.7|902.1|2
1645668560000|2022-02-24 02:09:20|902.6|902|902.7|902.1|902.7|902.1|902.4|901.8|13
1645668580000|2022-02-24 02:09:40|902.9|902.3|902.9|902.3|902.9|902.3|902.9|902.3|1
1645668630000|2022-02-24 02:10:30|903.1|902.5|903.1|902.5|903.1|902.5|903.1|902.5|1
1645668650000|2022-02-24 02:10:50|903|902.4|902.9|902.3|903|902.4|902.9|902.3|3
1645668660000|2022-02-24 02:11:00|903|902.4|902.9|902.3|903|902.4|902.9|902.3|1
1645668690000|2022-02-24 02:11:30|902.7|902.1|902.7|902.1|902.7|902.1|902.7|902.1|1
1645668700000|2022-02-24 02:11:40|902.6|902|902.6|902|902.6|902|902.6|902|0
1645668710000|2022-02-24 02:11:50|||||||||1
1645668720000|2022-02-24 02:12:00|902.5|901.9|902.6|902|902.7|902.1|902.4|901.8|10
1645668730000|2022-02-24 02:12:10|902.9|902.3|902.9|902.3|902.9|902.3|902.9|902.3|1
1645668740000|2022-02-24 02:12:20|902.6|902|902.6|902|902.6|902|902.6|902|2
1645668780000|2022-02-24 02:13:00|902.5|901.9|902.5|901.9|902.5|901.9|902.5|901.9|2
1645668830000|2022-02-24 02:13:50|902.4|901.8|902.5|901.5|902.5|901.8|902.4|901.5|2
1645668840000|2022-02-24 02:14:00||901.9||901.9||901.9||901.9|1
1645668850000|2022-02-24 02:14:10|902.6|902|902.5|901.9|902.6|902|902.5|901.9|1
1645668870000|2022-02-24 02:14:30|902.6|902|902.6|902|902.6|902|902.6|902|1
1645668880000|2022-02-24 02:14:40|902.5|901.9|902.7|902.1|902.7|902.1|902.5|901.9|5
1645668890000|2022-02-24 02:14:50|902.6|902|902.6|902|902.6|902|902.6|902|2
1645668900000|2022-02-24 02:15:00|902.7|902.1|902.6|902|902.7|902.1|902.5|901.9|2
1645668910000|2022-02-24 02:15:10|902.5|901.9|902.6|902|902.6|902|902.5|901.9|2
1645668920000|2022-02-24 02:15:20|902.5|901.9|902.5|901.9|902.5|901.9|902.5|901.9|1
1645668930000|2022-02-24 02:15:30|902.6|902|902.6|902|902.6|902|902.6|902|0
1645668950000|2022-02-24 02:15:50|902.7|902.1|902.7|902.1|902.7|902.1|902.7|902.1|1
1645668960000|2022-02-24 02:16:00|902.8|902.2|902.8|902.2|902.8|902.2|902.8|902.2|0
1645668980000|2022-02-24 02:16:20|||||||||1
1645668990000|2022-02-24 02:16:30|903|902.4|903.3|902.7|903.3|902.7|903|902.4|4
1645669010000|2022-02-24 02:16:50|903.6|903|903.7|903.1|903.7|903.1|903.6|903|3
1645669020000|2022-02-24 02:17:00|903.5|902.9|903.5|902.9|903.5|902.9|903.5|902.9|1
1645669030000|2022-02-24 02:17:10|903.1|902.5|903.2|902.6|903.2|902.6|902.9|902.3|6
1645669040000|2022-02-24 02:17:20|903.1|902.5|903.7|903.1|903.7|903.1|903.1|902.5|7
1645669050000|2022-02-24 02:17:30|904|903|904|903.4|904|903.4|903.6|903|7
1645669070000|2022-02-24 02:17:50|903.7|903.1|903.5|902.9|903.7|903.1|903.5|902.9|0
1645669080000|2022-02-24 02:18:00|903.6|903|903.6|903|903.7|903.1|903.6|903|2
1645669090000|2022-02-24 02:18:10|903.7|903.1|903.7|903.1|903.7|903.1|903.7|903.1|1
1645669100000|2022-02-24 02:18:20|903.6|903|903.6|903|903.6|903|903.6|903|2
1645669110000|2022-02-24 02:18:30|||||||||1
1645669120000|2022-02-24 02:18:40|904|903.4|903.6|903|904|903.4|903.6|903|2
1645669130000|2022-02-24 02:18:50|903.7|903.1|903.6|903|903.7|903.1|903.6|903|4
1645669140000|2022-02-24 02:19:00|904.4|903.8|904.5|903.9|904.5|903.9|904.2|903.6|19
1645669150000|2022-02-24 02:19:10|904.7|904.1|904.9|904.3|904.9|904.3|904.7|904.1|4
1645669160000|2022-02-24 02:19:20|905|904.4|904.7|904.1|905|904.4|904.6|904|4
1645669170000|2022-02-24 02:19:30|904.9|904.3|903.9|903.3|904.9|904.3|903.7|903.1|19
1645669180000|2022-02-24 02:19:40|904|903.4|904|903.4|904|903.4|904|903.4|0
1645669200000|2022-02-24 02:20:00|903.7|903.1|903.7|903.1|903.7|903.1|903.7|903.1|3
1645669220000|2022-02-24 02:20:20|904|903.4|904|903.4|904|903.4|904|903.4|1
1645669230000|2022-02-24 02:20:30|904.1|903.5|904.1|903.5|904.1|903.5|904.1|903.5|7
1645669240000|2022-02-24 02:20:40|903.6|903|903.7|903.1|903.7|903.1|903.6|903|5
1645669250000|2022-02-24 02:20:50|903.9|903.3|904|903.4|904|903.4|903.9|903.3|2
1645669260000|2022-02-24 02:21:00|903.9|903.3|903.9|903.3|903.9|903.3|903.9|903.3|2
1645669270000|2022-02-24 02:21:10|904.1|903.5|904.1|903.5|904.1|903.5|904.1|903.5|10
1645669280000|2022-02-24 02:21:20|904|903.4|903.9|903.3|904|903.4|903.9|903.3|1
1645669290000|2022-02-24 02:21:30|904|903.4|904|903.4|904|903.4|904|903.4|0
1645669300000|2022-02-24 02:21:40|904.1|903.5|904.1|903.5|904.1|903.5|904.1|903.5|1
1645669310000|2022-02-24 02:21:50|903.7|903.1|903.7|903.1|903.9|903.3|903.7|903.1|22
1645669320000|2022-02-24 02:22:00|903.9|903.3|903.9|903.3|903.9|903.3|903.9|903.3|1
1645669330000|2022-02-24 02:22:10|904.1|903.5|906.1|905.5|906.2|905.6|904.1|903.5|11
1645669340000|2022-02-24 02:22:20|906.4|905.8|907.6|907|907.6|907|906.4|905.8|24
1645669350000|2022-02-24 02:22:30|907.4|906.8|908.2|907.6|908.2|907.6|907|906.4|20
1645669360000|2022-02-24 02:22:40|908.3|907.7|907.2|906.6|908.3|907.7|907.2|906.6|16251
1645669370000|2022-02-24 02:22:50|907|906.4|907|906.4|907|906.4|907|906.4|1
1645669380000|2022-02-24 02:23:00|906.7|906.1|908.7|908.1|908.7|908.1|906.7|906.1|18
1645669390000|2022-02-24 02:23:10|908.5|907.9|908.2|907.6|908.6|908|908.2|907.6|11
1645669400000|2022-02-24 02:23:20|908.1|907.5|907.6|907|908.1|907.5|907.6|907|2
1645669410000|2022-02-24 02:23:30|907.5|906.9|907.7|907.1|907.7|907.1|907.5|906.9|2
1645669420000|2022-02-24 02:23:40|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|0
1645669430000|2022-02-24 02:23:50|907.7|907.1|907.7|907.1|907.7|907.1|907.6|907|1
1645669440000|2022-02-24 02:24:00|908.2|907.6|908.2|907.6|908.5|907.9|908.2|907.6|8
1645669450000|2022-02-24 02:24:10|908.5|907.9|909.5|908.9|909.5|908.9|908.5|907.9|13
1645669460000|2022-02-24 02:24:20|909.4|908.8|908.9|908.3|909.4|908.8|908.9|908.3|0
1645669470000|2022-02-24 02:24:30|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|1
1645669480000|2022-02-24 02:24:40|909|908.4|909.2|908.6|909.2|908.6|909|908.4|6
1645669490000|2022-02-24 02:24:50|909.5|908.9|909.4|908.8|909.5|908.9|909.4|908.8|8
1645669500000|2022-02-24 02:25:00|909.2|908.6|909.1|908.5|909.2|908.6|909|908.4|10
1645669510000|2022-02-24 02:25:10|909.5|908.9|909.7|909.1|910.1|909.4|909.5|908.9|11199
1645669520000|2022-02-24 02:25:20|909.6|909|909.5|908.9|909.7|909.1|909.5|908.9|2
1645669530000|2022-02-24 02:25:30|910|909.4|910.2|909.6|910.2|909.6|910|909.4|11
1645669540000|2022-02-24 02:25:40|910|909.4|910|909.4|910|909.4|909.9|909.3|3
1645669550000|2022-02-24 02:25:50|910.1|909.5|910|909.4|910.1|909.5|910|909.4|1
1645669560000|2022-02-24 02:26:00|909.5|908.9|909.7|909.1|909.7|909.1|909.5|908.9|3
1645669570000|2022-02-24 02:26:10|909.9|909.3|910.5|909.9|910.5|909.9|909.7|909.1|5
1645669580000|2022-02-24 02:26:20|910.6|909.6|910|909.4|910.6|909.6|910|909.2|5626
1645669590000|2022-02-24 02:26:30|911.2|910.6|911.2|910.6|911.4|910.8|911.2|910.6|27
1645669600000|2022-02-24 02:26:40|911|910.4|911.9|911.3|911.9|911.3|911|910.4|51
1645669610000|2022-02-24 02:26:50|911.7|911.1|912.6|912|912.6|912|911.5|910.9|26
1645669620000|2022-02-24 02:27:00|912.4|911.8|913|912.4|913.1|912.5|912.4|911.8|19
1645669630000|2022-02-24 02:27:10|912.7|912.1|913.2|912.6|913.2|912.6|912.5|911.9|11
1645669640000|2022-02-24 02:27:20|913.1|912.5|913.7|913.1|913.8|913.1|913.1|912.5|10
1645669650000|2022-02-24 02:27:30|913.9|913.3|913.7|913.1|914|913.4|913.6|913|7
1645669660000|2022-02-24 02:27:40|913.8|912.8|913.1|912.5|913.8|913.1|913.1|912.5|5
1645669670000|2022-02-24 02:27:50|913|912.1|912.4|911.8|913|912.1|912.4|911.7|34988
1645669680000|2022-02-24 02:28:00|912|911.4|911.5|910.9|912|911.4|911.5|910.9|3
1645669690000|2022-02-24 02:28:10|911.2|910.6|911.5|910.9|911.6|910.9|910.9|910.3|10
1645669700000|2022-02-24 02:28:20|911.6|910.6|911.5|910.9|911.6|910.9|911.5|910.6|1
1645669710000|2022-02-24 02:28:30|911.7|911.1|911.6|910.6|911.7|911.1|911.5|910.6|5
1645669720000|2022-02-24 02:28:40|912|911.4|911.9|911.3|912|911.4|911.7|911.1|4
1645669730000|2022-02-24 02:28:50|912.1|911.5|911.9|911.3|912.1|911.5|911.7|911.1|11
1645669740000|2022-02-24 02:29:00|912.1|911.5|912|911.4|912.1|911.5|912|911.4|4
1645669750000|2022-02-24 02:29:10|911.7|911.1|911.7|911.1|911.9|911.3|911.7|911.1|2
1645669760000|2022-02-24 02:29:20|911.6|911|911.5|910.9|911.6|911|911.5|910.9|2
1645669780000|2022-02-24 02:29:40|911.4|910.8|911.4|910.8|911.4|910.8|911.4|910.8|0
1645669800000|2022-02-24 02:30:00|911.5|910.9|911.4|910.8|911.5|910.9|911.2|910.6|8
1645669810000|2022-02-24 02:30:10|911|910.4|910.9|910.3|911|910.4|910.9|910.3|2
1645669820000|2022-02-24 02:30:20|911.1|910.5|910.9|910.3|911.1|910.5|910.9|910.3|1
1645669830000|2022-02-24 02:30:30|911|910.4|911|910.4|911|910.4|910.9|910.3|2
1645669840000|2022-02-24 02:30:40|910.6|910|910.5|909.9|910.6|910|910.5|909.9|8
1645669850000|2022-02-24 02:30:50|910.6|910|910.4|909.8|910.6|910|910.4|909.8|3
1645669860000|2022-02-24 02:31:00|910.7|910.1|909.8|909.2|910.7|910.1|909.8|909.2|5
1645669870000|2022-02-24 02:31:10|910.1|909.5|910|909.4|910.7|910.1|910|909.4|12
1645669880000|2022-02-24 02:31:20|910.1|909.5|910.1|909.5|910.1|909.5|910.1|909.5|2
1645669890000|2022-02-24 02:31:30|910|909.4|909.6|909|910|909.4|909.4|908.8|21
1645669900000|2022-02-24 02:31:40|909.7|909.1|909.6|909|909.9|909.3|909.6|909|5
1645669910000|2022-02-24 02:31:50|909.5|908.9|910|909.4|910.1|909.4|909.5|908.9|10
1645669920000|2022-02-24 02:32:00|910.2|909.6|909|908.4|910.4|909.8|908.9|908.3|17
1645669930000|2022-02-24 02:32:10|909.1|908.5|908.9|908.3|909.2|908.6|908.9|908.3|5
1645669940000|2022-02-24 02:32:20|908.6|908|908.6|908|908.9|908.3|908.6|908|5
1645669950000|2022-02-24 02:32:30|908.5|907.9|908.9|908.3|909.2|908.4|908.4|907.8|6140
1645669960000|2022-02-24 02:32:40|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|2
1645669970000|2022-02-24 02:32:50|908.9|908.3|908.5|907.9|908.9|908.3|908.4|907.8|5
1645669980000|2022-02-24 02:33:00|908.4|907.8|908.5|907.9|908.7|908.1|908.4|907.8|5
1645669990000|2022-02-24 02:33:10|908.4|907.8|908.5|907.9|908.5|907.9|908.4|907.8|3
1645670000000|2022-02-24 02:33:20|908.6|907.6|908.2|907.6|908.6|907.6|908.2|907.6|3
1645670010000|2022-02-24 02:33:30|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|7
1645670030000|2022-02-24 02:33:50|908.6|907.6|908.5|907.9|908.6|907.9|908.5|907.6|7
1645670040000|2022-02-24 02:34:00|908.4|907.8|908.5|907.9|908.6|908|908.4|907.8|5
1645670050000|2022-02-24 02:34:10|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|0
1645670060000|2022-02-24 02:34:20|908.1|907.5|908|907.4|908.2|907.6|908|907.4|5
1645670070000|2022-02-24 02:34:30|908.2|907.6|907.7|907.1|908.9|908.3|907.7|907.1|22
1645670080000|2022-02-24 02:34:40|907.9|907.3|908.6|907.6|908.8|907.6|907.9|907.3|31218
1645670090000|2022-02-24 02:34:50|908.2|907.5|908.1|907.5|908.6|907.5|908.1|907.5|1
1645670100000|2022-02-24 02:35:00|908.5|907.6|907.8|906.8|908.6|907.6|907.7|906.8|9
1645670110000|2022-02-24 02:35:10|907.7|907.1|907.5|906.9|908.1|907.1|907.5|906.6|25019
1645670120000|2022-02-24 02:35:20|907.2|906.6|907|906.4|907.2|906.6|906.9|906.3|21
1645670130000|2022-02-24 02:35:30|906.9|906.3|906.9|906.3|906.9|906.3|906.9|906.3|1
1645670140000|2022-02-24 02:35:40|907|906.4|906.5|905.9|907|906.4|906|905.4|26
1645670150000|2022-02-24 02:35:50|906.1|905.5|906.6|906|906.6|906|906|905.3|24
1645670160000|2022-02-24 02:36:00|906.8|905.8|906.2|905.6|906.8|906.1|906.1|905.5|5
1645670170000|2022-02-24 02:36:10|906.4|905.8|906.5|905.9|906.5|905.9|906.4|905.8|3
1645670180000|2022-02-24 02:36:20|906.6|906|906|905.4|906.7|906.1|905.9|905.3|3
1645670190000|2022-02-24 02:36:30|905.9|905.3|905.6|905|905.9|905.3|905.6|905|21
1645670200000|2022-02-24 02:36:40|905.7|905.1|904.9|904.3|905.7|905.1|904.9|904.3|6
1645670210000|2022-02-24 02:36:50|904.2|903.6|904.6|903.6|904.8|903.8|904.1|903.5|20
1645670220000|2022-02-24 02:37:00|904.5|903.9|905|904.4|905|904.4|904.5|903.8|8
1645670230000|2022-02-24 02:37:10|905.1|904.1|905|904.4|905.1|904.4|905|904.1|3
1645670240000|2022-02-24 02:37:20|905.6|904.6|906|905.4|906|905.4|905.5|904.6|6576
1645670250000|2022-02-24 02:37:30|905.7|905.1|906|905.4|906.2|905.6|905.7|905.1|3
1645670260000|2022-02-24 02:37:40|906.3|905.3|906.1|905.5|906.3|905.5|906|905.3|13135
1645670270000|2022-02-24 02:37:50|906.4|905.8|906.4|905.8|906.4|905.8|906.4|905.8|1
1645670280000|2022-02-24 02:38:00|906.5|905.9|906.5|905.9|906.6|905.9|906.2|905.6|13125
1645670290000|2022-02-24 02:38:10|906.4|905.8|906.6|905.6|906.6|905.9|906.2|905.6|3
1645670300000|2022-02-24 02:38:20|906.4|905.8|906.1|905.5|906.4|905.8|906.1|905.5|1
1645670310000|2022-02-24 02:38:30|905.7|905.1|905.9|905.3|906|905.4|905.7|905.1|3
1645670320000|2022-02-24 02:38:40|906|905.4|906|905.4|906|905.4|906|905.4|1
1645670330000|2022-02-24 02:38:50|906.2|905.6|906|905.4|906.2|905.6|906|905.4|5
1645670340000|2022-02-24 02:39:00|||||||||1
1645670350000|2022-02-24 02:39:10|905.9|905.3|906.2|905.6|906.2|905.6|905.9|905.3|4
1645670360000|2022-02-24 02:39:20|906.1|905.5|906.1|905.5|906.1|905.5|906.1|905.5|0
1645670370000|2022-02-24 02:39:30|906|905.4|905.9|905.3|906|905.4|905.9|905.3|3
1645670380000|2022-02-24 02:39:40|905.7|905.1|905.6|905|905.7|905.1|905.5|904.9|4
1645670400000|2022-02-24 02:40:00|905.5|904.9|904.9|904.3|905.6|904.9|904.7|904.1|5
1645670420000|2022-02-24 02:40:20|905|904.4|904.5|903.9|905|904.4|904.5|903.9|3
1645670430000|2022-02-24 02:40:30|904.7|904.1|904.7|904.1|904.7|904.1|904.6|904|2
1645670440000|2022-02-24 02:40:40|904.9|904.3|904.9|904.3|904.9|904.3|904.9|904.3|0
1645670450000|2022-02-24 02:40:50|||||||||1
1645670460000|2022-02-24 02:41:00|905.1|904.5|905.1|904.5|905.1|904.5|905.1|904.5|1
1645670470000|2022-02-24 02:41:10|905|904.4|905|904.4|905|904.4|905|904.4|1
1645670480000|2022-02-24 02:41:20|904.9|904.3|904.7|904.1|904.9|904.3|904.5|903.9|8
1645670490000|2022-02-24 02:41:30|904.9|904.3|904.7|904.1|904.9|904.3|904.7|904.1|1
1645670500000|2022-02-24 02:41:40|||||||||1
1645670510000|2022-02-24 02:41:50|904.6|904|904.7|904.1|904.7|904.1|904.6|904|1
1645670520000|2022-02-24 02:42:00|904.9|904.3|905|904.4|905|904.4|904.9|904.3|1
1645670530000|2022-02-24 02:42:10|904.2|903.6|904.5|903.9|904.6|903.9|904.2|903.6|64
1645670540000|2022-02-24 02:42:20|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|1
1645670550000|2022-02-24 02:42:30|904.4|903.8|904.4|903.8|904.4|903.8|904.4|903.8|0
1645670560000|2022-02-24 02:42:40|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|1
1645670580000|2022-02-24 02:43:00|904.1|903.5|904.1|903.5|904.1|903.5|904.1|903.5|0
1645670590000|2022-02-24 02:43:10|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|1
1645670600000|2022-02-24 02:43:20|904.6|903.9|904.6|903.6|904.6|903.9|904.2|903.6|3
1645670610000|2022-02-24 02:43:30|903.9|904|903.9|903.3|903.9|904|903.9|903.3|3
1645670630000|2022-02-24 02:43:50|903.6|903|903.7|903.1|903.7|903.1|903.6|903|2
1645670640000|2022-02-24 02:44:00|903.8|902.8|903.7|903.1|903.8|903.1|903.7|902.8|15
1645670650000|2022-02-24 02:44:10|904.1|902.9|902.7|902.1|904.1|902.9|902.7|902.1|11
1645670660000|2022-02-24 02:44:20|||||||||3
1645670670000|2022-02-24 02:44:30|902.2|901.6|902.2|901.6|902.6|901.6|902.1|901.5|4
1645670680000|2022-02-24 02:44:40|902.5|901.9|903.1|902.1|903.1|902.1|902.5|901.8|3
1645670690000|2022-02-24 02:44:50|903.3|902.3|903.3|902.3|903.3|902.3|903.3|902.3|0
1645670700000|2022-02-24 02:45:00|903|902.4|903.6|902.6|903.6|902.6|903|902.4|0
1645670710000|2022-02-24 02:45:10|903.5|902.9|903.5|902.9|903.5|902.9|903.5|902.9|1
1645670720000|2022-02-24 02:45:20|904|903.4|904|903.4|904|903.4|904|903.4|6
1645670730000|2022-02-24 02:45:30|903.9|903.3|903.6|903|904.2|903.6|903.6|903|12
1645670740000|2022-02-24 02:45:40|||||||||1
1645670750000|2022-02-24 02:45:50|904.2|903.6|904.6|904|904.7|904.1|904.2|903.6|25
1645670760000|2022-02-24 02:46:00|904.7|904.1|904.9|904.3|904.9|904.3|904.7|904.1|8
1645670770000|2022-02-24 02:46:10|904.6|904|904.6|904|904.6|904|904.6|904|3
1645670780000|2022-02-24 02:46:20|904.7|904.1|904.7|904.1|904.7|904.1|904.7|904.1|1
1645670790000|2022-02-24 02:46:30|904.9|904.3|904.9|904.3|904.9|904.3|904.9|904.3|1
1645670800000|2022-02-24 02:46:40|904.7|904.1|904.9|904.3|904.9|904.3|904.7|904.1|1
1645670810000|2022-02-24 02:46:50|905|904.4|905|904.4|905|904.4|905|904.4|4
1645670820000|2022-02-24 02:47:00|904.9|904.3|905.4|904.8|905.4|904.8|904.9|904.3|5
1645670830000|2022-02-24 02:47:10|905.2|904.6|905.2|904.6|905.2|904.6|905.2|904.6|6
1645670840000|2022-02-24 02:47:20|905.4|904.8|905.2|904.6|905.6|905|905.2|904.6|3
1645670850000|2022-02-24 02:47:30|905.4|904.8|905.1|904.5|905.4|904.8|904.9|904.3|6
1645670870000|2022-02-24 02:47:50|905.4|904.8|905.2|904.6|905.4|904.8|905.2|904.6|21
1645670880000|2022-02-24 02:48:00|905.4|904.8|905.9|905.3|905.9|905.3|905.4|904.8|24
1645670890000|2022-02-24 02:48:10|906|905.4|906.1|905.5|906.1|905.5|906|905.4|4
1645670900000|2022-02-24 02:48:20|906.3|905.7|906.4|905.8|906.4|905.8|906.2|905.6|8
1645670910000|2022-02-24 02:48:30|906.5|905.9|906.2|905.6|906.6|906|906.2|905.6|6
1645670920000|2022-02-24 02:48:40|906.5|905.9|906.5|905.9|906.5|905.9|906.2|905.6|7
1645670930000|2022-02-24 02:48:50|906.2|905.6|906.5|905.9|906.5|905.9|906.2|905.6|4
1645670940000|2022-02-24 02:49:00|906.6|906|906.6|906|906.6|906|906.6|906|1
1645670950000|2022-02-24 02:49:10|||||||||1
1645670960000|2022-02-24 02:49:20|906.5|905.9|906.6|906|906.6|906|906.5|905.9|3
1645670970000|2022-02-24 02:49:30||905.6||906||906||905.6|5
1645670980000|2022-02-24 02:49:40|||||||||1
1645670990000|2022-02-24 02:49:50|907|906.4|907|906.4|907|906.4|907|906.4|3
1645671000000|2022-02-24 02:50:00|906.9|906.3|906.7|906.1|907.1|906.5|906.7|905.8|6934
1645671010000|2022-02-24 02:50:10|906.9|906.3|907|906.4|907.1|906.5|906.9|906.3|4
1645671020000|2022-02-24 02:50:20|907.1|906.5|907.1|906.5|907.1|906.5|907.1|906.5|1
1645671030000|2022-02-24 02:50:30|907|906.4|907|906.4|907|906.4|907|906.4|0
1645671040000|2022-02-24 02:50:40|907.1|906.1|907.1|906.1|907.3|906.5|907.1|906.1|4
1645671050000|2022-02-24 02:50:50|906.7||906.7||906.7||906.7||0
1645671070000|2022-02-24 02:51:10|907.2|906.6|908.6|908|908.7|908|907.2|906.6|36
1645671080000|2022-02-24 02:51:20|908.5|907.9|909.6|908.6|909.6|908.6|908.5|907.9|4
1645671090000|2022-02-24 02:51:30|909.1|908.5|909.6|908.6|909.6|908.6|909.1|908.5|3
1645671100000|2022-02-24 02:51:40|910.1|909.5|911.5|910.9|911.5|910.9|910.1|909.5|47
1645671110000|2022-02-24 02:51:50|912|911.4|912.2|911.6|912.4|911.8|911.2|910.4|14270
1645671120000|2022-02-24 02:52:00|911.7|911.1|912.2|911.6|912.9|912.3|911.7|911.1|88
1645671130000|2022-02-24 02:52:10|911.5|910.9|911.6|910.6|911.6|910.9|911.2|910.6|6
1645671140000|2022-02-24 02:52:20|911.2|910.4|911.5|910.9|911.6|911|911.1|910.4|14585
1645671150000|2022-02-24 02:52:30|911.2|910.6|910.5|909.9|911.6|911|910.5|909.9|5
1645671160000|2022-02-24 02:52:40|910.6|910|910.3|909.3|910.8|910|910.3|909.3|1
1645671170000|2022-02-24 02:52:50|910|909.4|910.3|909.3|910.3|909.4|909.5|908.9|11
1645671180000|2022-02-24 02:53:00|910.1|909.1|910.1|909.1|910.1|909.1|910.1|909.1|1
1645671190000|2022-02-24 02:53:10|909.7|908.8|909.5|908.9|909.8|908.9|909.5|908.8|0
1645671200000|2022-02-24 02:53:20|909.7|909.1|910|909.4|910|909.4|909.7|909.1|5
1645671210000|2022-02-24 02:53:30|910.1|909.1|909.2|908.6|910.1|909.4|909.2|908.6|5
1645671220000|2022-02-24 02:53:40|908.7|908.1|907.4|906.8|908.7|908.1|907.4|906.8|13
1645671230000|2022-02-24 02:53:50|909.1|908.1|909.6|908.6|909.6|908.6|908.4|906.9|7611
1645671240000|2022-02-24 02:54:00|910.1|909.1|910.3|909.3|910.3|909.3|910.1|909.1|2
1645671250000|2022-02-24 02:54:10|910.2|908.7|910.1|909.1|910.2|909.5|909.7|908.7|8
1645671260000|2022-02-24 02:54:20|909.6|908.6|909.7|909.1|909.8|909.1|908.7|908.1|44
1645671270000|2022-02-24 02:54:30|909.6|908.6|909.6|908.6|909.6|908.6|909.6|908.6|2
1645671280000|2022-02-24 02:54:40|909.2||909.2||909.2||909.2||0
1645671300000|2022-02-24 02:55:00|909.6|908.5|908.5|907.9|909.6|908.5|908.5|907.9|2
1645671310000|2022-02-24 02:55:10|908.6|907.6|907.9|907.3|908.6|907.6|907.9|907.3|9
1645671320000|2022-02-24 02:55:20|907.6|907|907.9|907.3|908.1|907.3|907.4|906.8|19
1645671330000|2022-02-24 02:55:30|907.5|906.9|908|907.4|908|907.4|907.5|906.9|9
1645671340000|2022-02-24 02:55:40|907.9|907.3|907.7|907.1|908|907.4|907.7|907.1|5
1645671350000|2022-02-24 02:55:50|907.6|907|907.5|906.9|907.6|907|907.5|906.9|4
1645671360000|2022-02-24 02:56:00|908.1|907.1|907.7|907.1|908.1|907.1|907.7|907.1|5
1645671370000|2022-02-24 02:56:10|907.5|906.9|907.6|907|907.7|907.1|907.5|906.9|4
1645671380000|2022-02-24 02:56:20|907.5|906.6|907.5|906.9|907.5|906.9|907.5|906.6|7818
1645671390000|2022-02-24 02:56:30|907.6|906.6|908.2|907.6|908.2|907.6|907.6|906.6|11
1645671400000|2022-02-24 02:56:40|908.6|908|908.5|907.9|908.9|908.3|908.5|907.9|24
1645671410000|2022-02-24 02:56:50|||||||||15
1645671420000|2022-02-24 02:57:00|908.6|907.6|908.6|907.6|908.6|907.6|908.6|907.6|1
1645671460000|2022-02-24 02:57:40|908.8|907.8|908.9|907.4|908.9|907.8|908.8|907.4|0
1645671470000|2022-02-24 02:57:50|908.6|907.6|908.6|907.6|908.6|907.6|908.6|907.6|0
1645671480000|2022-02-24 02:58:00|908.5|907.9|909|908.4|909|908.4|908.2|907.6|6
1645671490000|2022-02-24 02:58:10|909.4|908.8|909.7|909.1|909.7|909.1|909.4|908.8|14
1645671500000|2022-02-24 02:58:20|910.3|909.3|910.3|909.3|910.3|909.6|910.2|909.3|4
1645671510000|2022-02-24 02:58:30|910.2|909.6|910.2|909.6|910.6|909.6|910.2|909.6|7
1645671520000|2022-02-24 02:58:40|910.5|909.9|910.5|909.9|910.5|909.9|910.5|909.9|5
1645671530000|2022-02-24 02:58:50|||||||||1
1645671540000|2022-02-24 02:59:00|910.8|909.8|910.2|909.6|910.8|909.9|910.2|909.6|13
1645671550000|2022-02-24 02:59:10|910.3|909.3|910.2|909.6|910.3|909.6|910.2|909.3|2
1645671560000|2022-02-24 02:59:20|910.4|909.8|910.2|909.6|910.4|909.8|910.2|909.6|1
1645671570000|2022-02-24 02:59:30|910.6||910.6||910.6||910.6||3
1645671580000|2022-02-24 02:59:40|||||||||3
1645671590000|2022-02-24 02:59:50|911|910.4|909.5|908.9|911.1|910.5|909.5|908.9|102
1645671600000|2022-02-24 03:00:00|909.6|909|910.5|909.9|910.7|910.1|909.6|909|38
1645671610000|2022-02-24 03:00:10|910.6|910|910.6|910|911.1|910.1|910.4|909.6|16346
1645671620000|2022-02-24 03:00:20|910.7|910.1|910.6|910|910.7|910.1|910.6|910|1
1645671630000|2022-02-24 03:00:30|910.7|910.1|911|910.4|911.1|910.4|910.7|910.1|2
1645671640000|2022-02-24 03:00:40|911.1|910.5|910.9|910.3|911.1|910.5|910.9|910.3|1
1645671650000|2022-02-24 03:00:50|911|910.4|910.7|910.1|911|910.4|910.7|910.1|5
1645671660000|2022-02-24 03:01:00|910.6|910|910.4|909.8|910.6|910|910.4|909.8|3
1645671670000|2022-02-24 03:01:10|910.5|909.9|910.4|909.8|910.5|909.9|910.4|909.8|1
1645671680000|2022-02-24 03:01:20|||||||||2
1645671690000|2022-02-24 03:01:30|910.5|909.9|911.2|910.6|911.2|910.6|910.5|909.9|7
1645671700000|2022-02-24 03:01:40|911.6|910.8|911.8|910.8|911.8|910.8|911.6|910.8|9
1645671710000|2022-02-24 03:01:50|911.1|910.5|911.1|910.5|911.1|910.5|911.1|910.5|8
1645671720000|2022-02-24 03:02:00|911.9|910.4|911.7|911.1|911.9|911.1|911.7|910.4|3
1645671730000|2022-02-24 03:02:10|912|911.4|912.5|911.9|912.6|912|912|911.4|16
1645671740000|2022-02-24 03:02:20|912.8|911.8|913.7|913.1|913.8|913.1|912.6|911.8|69
1645671750000|2022-02-24 03:02:30|913.9|913.3|913.2|912.6|913.9|913.3|913.2|912.6|22
1645671760000|2022-02-24 03:02:40|913.4|912.8|915.7|915.1|915.7|915.1|913.4|912.8|39
1645671770000|2022-02-24 03:02:50|916|915.4|916.6|915.6|916.7|916.1|916|915.1|51
1645671780000|2022-02-24 03:03:00|916.8|916|916.3|914.8|916.8|916|916|914.8|17043
1645671790000|2022-02-24 03:03:10|916|915.4|917|916.4|917|916.4|916|915.1|8536
1645671800000|2022-02-24 03:03:20|917.1|916.1|917.1|916.1|917.3|916.4|917|915.8|8538
1645671810000|2022-02-24 03:03:30|917.3|915.8|917.4|916.8|917.4|916.8|916.9|915.8|8548
1645671820000|2022-02-24 03:03:40|917.5|916.9|920|919.4|920.2|919.4|917.5|916.9|44
1645671830000|2022-02-24 03:03:50|920.3|919.3|920.7|920.1|920.7|920.1|920|919.3|37
1645671840000|2022-02-24 03:04:00|920.6|919.6|918.2|917.6|920.6|919.9|917.8|916.8|33
1645671850000|2022-02-24 03:04:10|919.1|918.1|918.7|918.1|919.6|918.6|918.7|918.1|93
1645671860000|2022-02-24 03:04:20|918.8|917.8|918.9|918.3|918.9|918.3|918.8|917.8|4
1645671870000|2022-02-24 03:04:30|919|918.4|919.6|918.6|920.2|919.1|919|918.4|8787
1645671880000|2022-02-24 03:04:40|919.3|918.3|919.1|917.6|919.3|918.4|918.7|917.6|8817
1645671890000|2022-02-24 03:04:50|918.2|917.3|917.7|917.1|918.6|917.4|917.7|917.1|17619
1645671900000|2022-02-24 03:05:00|917.2|916.6|916.5|915.9|917.2|916.6|916.5|915.9|30
1645671910000|2022-02-24 03:05:10|917.2|915.7|918.2|916.7|918.2|916.7|917.2|915.7|22
1645671920000|2022-02-24 03:05:20|918.1|917.1|917.6|916.6|918.1|917.1|917.2|916.3|15
1645671930000|2022-02-24 03:05:30|917.1|916.5|917.5|916.9|917.5|916.9|917.1|916.5|4
1645671940000|2022-02-24 03:05:40|917.6|917|917.6|916.6|917.6|917|917.6|916.6|7
1645671950000|2022-02-24 03:05:50|917.2|916.8|917.4|916.8|917.4|916.8|917.2|916.8|0
1645671960000|2022-02-24 03:06:00|917.2|916.6|917|916.4|917.3|916.6|917|916.3|5
1645671970000|2022-02-24 03:06:10|917.3|916.3|917.3|916.3|917.3|916.3|917.3|916.3|3
1645671980000|2022-02-24 03:06:20|917.6|916.6|917.2|916.6|917.6|916.6|917.2|916.6|5
1645671990000|2022-02-24 03:06:30|917.7|917.1|918.5|917.9|918.5|917.9|917.7|917.1|22
1645672000000|2022-02-24 03:06:40|918.8|917.8|919.6|918.6|919.6|918.9|918.8|917.8|6
1645672010000|2022-02-24 03:06:50|919.5|918.9|919.5|918.9|919.6|918.9|919.2|918.6|11
1645672020000|2022-02-24 03:07:00|919.2|918.6|918.2|917.6|919.2|918.6|918.2|917.6|8973
1645672030000|2022-02-24 03:07:10|918.4|917.8|918.7|917.2|918.7|917.8|918.3|917.2|3
1645672050000|2022-02-24 03:07:30|918.6|918|918.6|917.6|918.7|918|917.8|916.8|18
1645672060000|2022-02-24 03:07:40|918.1|917.1|918.2|916.7|918.2|917.1|918.1|916.7|2
1645672070000|2022-02-24 03:07:50|918.1|917.1|918.1|917.1|918.1|917.1|918.1|917.1|0
1645672080000|2022-02-24 03:08:00|918|917.4|916.8|915.8|918.4|917.8|916.2|915.6|81
1645672090000|2022-02-24 03:08:10|916.5|915.9|916.2|915.6|916.9|916.3|916.2|915.6|22
1645672100000|2022-02-24 03:08:20|916.4|915.8|916.6|916|916.6|916|916.2|915.6|3
1645672110000|2022-02-24 03:08:30|916.5|915.9|916.2|915.6|916.5|915.9|916.2|915.6|3
1645672120000|2022-02-24 03:08:40|916.4|915.8|918.2|917.6|918.2|917.6|916.1|915.5|93
1645672130000|2022-02-24 03:08:50|918.8|917.8|919.3|918.3|919.3|918.3|918.7|917.8|2
1645672140000|2022-02-24 03:09:00|919.2|918.6|919.2|918.6|919.2|918.6|919.2|918.6|1
1645672150000|2022-02-24 03:09:10|920.3|919.3|920.6|919.6|920.7|919.6|920.3|919.2|15
1645672160000|2022-02-24 03:09:20|920.5|919.9|920.6|920|920.6|920|920.5|919.9|5
1645672170000|2022-02-24 03:09:30|920.5|919.9|920.3|919.3|920.5|919.9|920|919.3|9
1645672180000|2022-02-24 03:09:40|920|919.4|919.7|919.1|920|919.4|919.7|919.1|6
1645672190000|2022-02-24 03:09:50|920|919.4|920.5|919.9|920.6|919.9|920|919.3|12
1645672200000|2022-02-24 03:10:00|920.6|919.6|922.1|921.1|922.1|921.4|920.6|919.6|49
1645672210000|2022-02-24 03:10:10|922|921.4|922.5|921.9|922.6|921.9|922|921.4|16
1645672220000|2022-02-24 03:10:20|922.8|921.8|922|921.4|922.8|921.9|922|921.4|8
1645672230000|2022-02-24 03:10:30|922.1|921.5|920.6|919.6|922.1|921.5|920.6|919.3|9425
1645672240000|2022-02-24 03:10:40|920.2|919.3|919.8|918.8|920.3|919.4|919.8|918.8|4
1645672250000|2022-02-24 03:10:50|919.5|918.9|919|918.4|920.2|918.9|918.9|918.2|9437
1645672260000|2022-02-24 03:11:00|919.2|918.2|919|918.4|919.2|918.4|919|918.2|18866
1645672270000|2022-02-24 03:11:10|||||||||1
1645672290000|2022-02-24 03:11:30|919.1|918.5|918.7|918.1|919.1|918.5|918.6|918|11
1645672300000|2022-02-24 03:11:40|918.6|918|919|918.4|919|918.4|918.6|918|8
1645672310000|2022-02-24 03:11:50|919.3|918.3|919.2|918.6|919.3|918.6|919.2|918.3|7
1645672320000|2022-02-24 03:12:00|919.1|918.5|918.7|918.1|919.1|918.5|918.5|917.8|6
1645672330000|2022-02-24 03:12:10|919.3|918.7|919.2|918.6|919.4|918.8|919.2|918.6|13
1645672340000|2022-02-24 03:12:20|919.4|918.8|918.7|918.1|919.4|918.8|918.6|918|13
1645672350000|2022-02-24 03:12:30|918.5|917.9|918.8|917.8|918.8|917.9|918.5|917.8|6
1645672360000|2022-02-24 03:12:40|918.5|917.9|918.5|917.9|918.5|917.9|918.5|917.9|5
1645672370000|2022-02-24 03:12:50|918.6|917.6|918.2|917.6|918.6|917.6|918.2|917.6|3
1645672380000|2022-02-24 03:13:00|918.4|917.8|917.5|916.9|918.4|917.8|917.5|916.9|24
1645672390000|2022-02-24 03:13:10|917.2|916.6|917.2|916.6|917.2|916.6|917.1|916.5|9
1645672400000|2022-02-24 03:13:20|917|916.4|917.5|916.9|917.5|916.9|917|916.4|18
1645672410000|2022-02-24 03:13:30|917.4|916.8|917.4|916.8|917.4|916.8|917.4|916.8|3
1645672420000|2022-02-24 03:13:40|917.2|916.6|917|916.4|917.2|916.6|917|916.4|7
1645672430000|2022-02-24 03:13:50|917.1|916.1|917.2|916.6|917.2|916.6|917|916.1|11
1645672440000|2022-02-24 03:14:00|917.3|916.3|916.7|916.1|917.4|916.8|916.7|916.1|8
1645672450000|2022-02-24 03:14:10|916.9|916.3|917|916.4|917|916.4|916.9|916.3|2
1645672460000|2022-02-24 03:14:20|917.5|916.9|917.5|916.9|917.5|916.9|917.5|916.9|9
1645672470000|2022-02-24 03:14:30|917.4|916.8|918.3|917.3|918.3|917.3|917.4|916.8|6
1645672480000|2022-02-24 03:14:40|918|917.4|918.4|917.8|918.4|917.8|918|917.4|9
1645672490000|2022-02-24 03:14:50|918.6|918|918.6|918|918.6|918|918.6|918|2
1645672500000|2022-02-24 03:15:00|918.2|917.6|918.6|917.6|918.6|917.6|918.2|917.6|2
1645672510000|2022-02-24 03:15:10|918.2|917.8|918.1|917.5|918.4|917.8|918.1|917.5|3
1645672520000|2022-02-24 03:15:20|918|917.4|918|917.4|918|917.4|918|917.4|1
1645672530000|2022-02-24 03:15:30|918.1|917.1|917.8|916.8|918.1|917.1|917.8|916.8|3
1645672540000|2022-02-24 03:15:40|918.1|917.1|917.7|917.1|918.1|917.4|917.7|917.1|3
1645672550000|2022-02-24 03:15:50|917.9|917.3|917.6|917|917.9|917.3|917.5|916.9|2
1645672560000|2022-02-24 03:16:00|918.1|917.1|918.1|917.1|918.1|917.1|918.1|917.1|4
1645672570000|2022-02-24 03:16:10|918|917.4|918.2|917.6|918.6|917.6|918|917.1|9697
1645672580000|2022-02-24 03:16:20|918.6|917.3|918.6|917.6|918.8|917.6|918.6|917.3|38786
1645672590000|2022-02-24 03:16:30|918.8|917.3|918.2|917.6|918.8|917.6|918.2|917.3|9696
1645672600000|2022-02-24 03:16:40|918.6|917.8|918.2|917.6|918.6|917.8|918.2|917.6|1
1645672610000|2022-02-24 03:16:50|918|917.4|918|917.4|918|917.4|918|917.4|2
1645672620000|2022-02-24 03:17:00|917.9|917.3|917.6|917|917.9|917.3|917.6|917|9
1645672630000|2022-02-24 03:17:10|917.9|917.3|917.9|917.3|917.9|917.3|917.9|917.3|3
1645672640000|2022-02-24 03:17:20|917.4|916.8|917.6|916.6|917.6|916.8|917.1|916.5|19
1645672650000|2022-02-24 03:17:30|917.2|916.9|917.5|916.9|917.6|916.9|917.2|916.9|2
1645672660000|2022-02-24 03:17:40|917.6|917|917.7|917.1|917.7|917.1|917.6|917|3
1645672670000|2022-02-24 03:17:50|917.9|917.3|918.1|917.1|918.1|917.3|917.6|917|1
1645672690000|2022-02-24 03:18:10|918|917.4|918.1|917.5|918.1|917.5|918|917.4|1
1645672700000|2022-02-24 03:18:20|918|917.4|917.7|917.1|918|917.4|917.7|917.1|2
1645672710000|2022-02-24 03:18:30|917.9|917.3|918|917.4|918|917.4|917.9|917.3|3
1645672720000|2022-02-24 03:18:40|917.9|917.3|917.9|917.3|918|917.4|917.9|917.3|2
1645672730000|2022-02-24 03:18:50|917.7|917.1|917.7|917.1|918.1|917.1|917.7|917.1|0
1645672750000|2022-02-24 03:19:10|917.9|917.3|917.7|917.1|917.9|917.3|917.7|917.1|1
1645672760000|2022-02-24 03:19:20|917.9|917.3|917.9|917.3|917.9|917.3|917.9|917.3|0
1645672770000|2022-02-24 03:19:30|917.7|917.1|917.7|917.1|917.7|917.1|917.7|917.1|1
1645672780000|2022-02-24 03:19:40|917.6|917|917.6|917|917.6|917|917.6|917|0
1645672790000|2022-02-24 03:19:50|917.5|916.9|917.6|917|917.8|917|917.5|916.8|4
1645672800000|2022-02-24 03:20:00|917.5|916.9|917.3|916.3|917.7|916.9|917.3|916.2|17
1645672810000|2022-02-24 03:20:10|917|916.4|916.9|916.3|917|916.4|916.9|916.3|2
1645672820000|2022-02-24 03:20:20|916.7|916.1|916.5|915.9|916.7|916.1|916.5|915.9|5
1645672840000|2022-02-24 03:20:40|916.6|916|916.5|915.9|916.6|916|916.5|915.9|4
1645672850000|2022-02-24 03:20:50|916.2|915.6|915.8|914.8|916.2|915.6|915.5|914.8|14
1645672860000|2022-02-24 03:21:00|915.5|914.9|915.5|914.9|915.8|915.1|915.5|914.8|12
1645672870000|2022-02-24 03:21:10|915.8|914.8|915.7|915.1|915.8|915.1|915.6|914.8|2
1645672880000|2022-02-24 03:21:20|916.1||915.7||916.1||915.7||5
1645672890000|2022-02-24 03:21:30|||||||||1
1645672900000|2022-02-24 03:21:40|915.6|915|915.7|915.1|915.7|915.1|915.6|915|10
1645672910000|2022-02-24 03:21:50|915.6|915|915.7|915.1|915.7|915.1|915.6|915|3
1645672920000|2022-02-24 03:22:00|915.6|915|914.7|914.1|915.6|915|914.7|914.1|17
1645672930000|2022-02-24 03:22:10|914|913.4|914|913.4|914|913.4|913.9|913.3|8
1645672940000|2022-02-24 03:22:20|913.9|913.3|914.4|913.8|914.5|913.9|913.9|913.3|8
1645672950000|2022-02-24 03:22:30|914.2|913.6|914.4|913.8|914.6|914|914.2|913.6|1
1645672960000|2022-02-24 03:22:40|914.2|913.6|914.2|913.6|914.2|913.6|914.2|913.6|3
1645672970000|2022-02-24 03:22:50|914.4|913.8|914.6|914|914.6|914|914.4|913.8|3
1645672980000|2022-02-24 03:23:00|914.2|913.6|914|913.4|914.2|913.6|914|913.4|7
1645672990000|2022-02-24 03:23:10|913.9|913.3|913.9|913.3|913.9|913.3|913.9|913.3|0
1645673000000|2022-02-24 03:23:20|914|913.4|914.3|913.3|914.3|913.4|914|913.3|2
1645673010000|2022-02-24 03:23:30|914.6|914|914.3|913.3|914.6|914|914.3|913.3|4
1645673020000|2022-02-24 03:23:40|914.7|913.2|914.7|913.2|914.7|913.8|914.3|913.2|5
1645673030000|2022-02-24 03:23:50|914.2|913.6|914.4|913.8|914.4|913.8|914.2|913.6|9
1645673040000|2022-02-24 03:24:00|914.5|913.9|914.5|913.9|915.3|914.5|914.5|913.9|22
1645673050000|2022-02-24 03:24:10|914|913.4|914.5|913.9|914.8|914|914|913.4|30395
1645673060000|2022-02-24 03:24:20|||||||||1
1645673070000|2022-02-24 03:24:30|914.4|913.8|914.4|913.8|914.4|913.8|914.4|913.8|0
1645673080000|2022-02-24 03:24:40|914.7|914.1|915|914.4|915|914.4|914.7|914.1|5
1645673090000|2022-02-24 03:24:50|914.7|914.1|914.1|913.1|914.7|914.1|913.7|913.1|14
1645673100000|2022-02-24 03:25:00|913.7|914.5|915.1|914.5|916.1|915.4|913.7|914.5|18
1645673110000|2022-02-24 03:25:10|915.2|914.6|915.6|914.6|915.6|914.6|915.2|914.6|3
1645673120000|2022-02-24 03:25:20|915.5|914.9|915.6|915|915.6|915|915.5|914.9|0
1645673130000|2022-02-24 03:25:30|915.7|915.1|916|915.4|916.6|915.9|915.7|914.8|10229
1645673140000|2022-02-24 03:25:40|||||||||2
1645673150000|2022-02-24 03:25:50|915.8|914.8|916|915.4|916.3|915.4|915.6|914.8|15
1645673160000|2022-02-24 03:26:00|916.3|915.3|916.7|916.1|916.7|916.1|916|915.2|20494
1645673170000|2022-02-24 03:26:10|917|916.4|916.4|915.8|917.1|916.4|916.4|915.6|11
1645673180000|2022-02-24 03:26:20|916.3|915.3|915.9|915.3|916.3|915.7|915.9|915.3|3
1645673190000|2022-02-24 03:26:30|915.7|915.1|915.2|914.6|915.8|915.1|915.2|914.6|2
1645673200000|2022-02-24 03:26:40|915.3|914.3|915.7|914.2|915.7|914.3|915.3|914.2|4
1645673210000|2022-02-24 03:26:50|915.8|914.8|915.2|914.6|915.8|915.1|915.2|914.6|15
1645673220000|2022-02-24 03:27:00|915.4|914.8|915.6|914.6|915.8|914.9|915.2|914.6|10
1645673230000|2022-02-24 03:27:10|915.5|914.9|915.3|914.3|915.6|915|915|914.3|12
1645673240000|2022-02-24 03:27:20|915|914.4|915.6|914.6|915.6|914.6|914.7|913.8|9
1645673250000|2022-02-24 03:27:30|915|914.4|915.1|914.1|915.1|914.4|915|914.1|5
1645673260000|2022-02-24 03:27:40|915.5|914.9|915.5|914.9|915.5|914.9|915.5|914.9|5
1645673280000|2022-02-24 03:28:00|915.6|915|915.5|914.9|915.6|915|915.5|914.9|0
1645673300000|2022-02-24 03:28:20|915.6|915|915.4|914.8|915.6|915|915.4|914.8|0
1645673310000|2022-02-24 03:28:30|915.5|914.9|915.8|914.8|915.8|914.9|915.5|914.8|3
1645673320000|2022-02-24 03:28:40|916.2|914.7|916.6|915.6|916.6|915.6|916|914.7|10399
1645673330000|2022-02-24 03:28:50|916.2|915.4|916.2|915.6|916.6|915.6|916|915.4|5
1645673340000|2022-02-24 03:29:00|916.6|916.3|917|916.4|917.3|916.4|916.6|916.3|23
1645673350000|2022-02-24 03:29:10|||||||||7
1645673370000|2022-02-24 03:29:30|917.2|916.6|917.2|916.6|917.2|916.6|917.2|916.6|2
1645673380000|2022-02-24 03:29:40|918.1|917.1|918.1|917.1|918.1|917.1|917.6|916.8|5
1645673390000|2022-02-24 03:29:50|917.7|917.3|917.7|917.1|917.9|917.3|917.7|917.1|2
1645673400000|2022-02-24 03:30:00|918|917.4|918|917.4|918.1|917.4|918|917.1|11
1645673410000|2022-02-24 03:30:10|918.8|917.8|918.7|918.1|919.1|918.1|918.7|917.6|20951
1645673420000|2022-02-24 03:30:20|918.5|917.9|918.9|918.3|918.9|918.3|918.5|917.9|1
1645673430000|2022-02-24 03:30:30|919.1|918.1|919.1|918.1|919.1|918.1|918.7|918.1|7
1645673440000|2022-02-24 03:30:40|919|918.4|919.2|918.6|919.3|918.6|919|918.3|9
1645673450000|2022-02-24 03:30:50|919|918.4|919.2|918.6|919.4|918.8|919|918.4|8
1645673460000|2022-02-24 03:31:00|918.9|918.3|919|918.4|919|918.4|918.9|918.3|5
1645673470000|2022-02-24 03:31:10|919.1|918.5|919.1|918.5|919.2|918.6|919.1|918.5|3
1645673480000|2022-02-24 03:31:20|919.2|918.6|919.7|919.1|919.9|919.3|919.2|918.6|14
1645673490000|2022-02-24 03:31:30|919.4|918.8|918.6|918|919.4|918.8|918.6|918|26
1645673500000|2022-02-24 03:31:40|918.5|917.9|919.2|918.6|919.2|918.6|918.5|917.8|18
1645673510000|2022-02-24 03:31:50|919.4|918.8|919.5|918.9|919.5|918.9|919.2|918.6|4
1645673520000|2022-02-24 03:32:00|919.2|918.6|919|918.4|919.2|918.6|919|918.4|10
1645673530000|2022-02-24 03:32:10|919.7|919.1|919.7|919.1|920|919.4|919.5|918.9|20
1645673540000|2022-02-24 03:32:20|919.6|919|919.9|919.3|919.9|919.3|919.6|919|8
1645673550000|2022-02-24 03:32:30|920|919.4|920.5|919.9|920.5|919.9|920|919.4|7
1645673560000|2022-02-24 03:32:40|920.2|919.6|920.2|919.6|920.4|919.8|919.9|919.3|5
1645673570000|2022-02-24 03:32:50|920.3|919.3|920.2|919.6|920.4|919.8|920.2|919.3|1
1645673580000|2022-02-24 03:33:00|920.4|919.8|920.7|920.1|920.7|920.1|920.2|919.6|10
1645673590000|2022-02-24 03:33:10|920.6|920|920.7|920.1|920.9|920.3|920.6|920|4
1645673600000|2022-02-24 03:33:20|921.1|920.5|921.2|920.6|921.2|920.6|921.1|920.5|24
1645673610000|2022-02-24 03:33:30|921.4|920.8|921|920.4|921.6|920.8|921|920.3|10
1645673620000|2022-02-24 03:33:40|921.1|920.5|922.1|921.1|922.1|921.4|921.1|920.5|14
1645673630000|2022-02-24 03:33:50|922.3|921.3|922.8|921.8|922.9|922.1|922.3|921.3|20
1645673640000|2022-02-24 03:34:00|922.4|921.6|922.1|921.5|922.8|921.6|921.7|921.1|18
1645673650000|2022-02-24 03:34:10|921.5|920.9|921.5|920.9|921.5|920.9|921.5|920.9|22
1645673660000|2022-02-24 03:34:20|921.7|921.1|922.1|921.1|922.6|921.4|921.7|921.1|10844
1645673670000|2022-02-24 03:34:30|922|921.4|922|921.4|922.1|921.5|922|921.4|21686
1645673680000|2022-02-24 03:34:40|922.4|921.8|922.5|921.9|922.5|921.9|922.4|921.8|11
1645673690000|2022-02-24 03:34:50|922.7|922.1|924|923.4|924|923.4|922.7|921.8|8
1645673700000|2022-02-24 03:35:00|923.9|923.3|923.7|923.1|923.9|923.3|923.6|923|26
1645673710000|2022-02-24 03:35:10|924.1|923.5|924.7|924.1|924.7|924.1|924.1|923.5|12
1645673720000|2022-02-24 03:35:20|924.8|923.8|924.5|923.9|924.8|924.1|924.5|923.8|6
1645673730000|2022-02-24 03:35:30|924.6|924|924.5|923.9|924.8|924|924.4|923.8|9
1645673740000|2022-02-24 03:35:40|924.7|923.7|924.6|924|924.7|924|924.5|923.7|10949
1645673750000|2022-02-24 03:35:50|924.5|923.9|925|924.4|925|924.4|924.5|923.8|16
1645673760000|2022-02-24 03:36:00|925.6|925|925.7|925.1|926.1|925.5|925.4|924.8|58
1645673770000|2022-02-24 03:36:10|925.6|925|924.5|923.9|926.1|925.4|924.5|923.9|19
1645673780000|2022-02-24 03:36:20|924.4|923.8|925.1|924.1|925.4|924.1|924.4|923.8|11082
1645673790000|2022-02-24 03:36:30|925|924.4|924.6|924|925|924.4|924.6|924|7
1645673800000|2022-02-24 03:36:40|924.5|923.9|923.7|923.1|924.5|923.9|923.7|923.1|11
1645673810000|2022-02-24 03:36:50|925.2|923.7|925.2|923.7|925.2|923.7|924.9|923.4|44534
1645673820000|2022-02-24 03:37:00|924.6|923.6|924.1|923.5|924.6|923.6|924.1|923.5|6
1645673830000|2022-02-24 03:37:10|924.8|923.8|924.8|923.8|924.8|923.8|924.8|923.8|10
1645673840000|2022-02-24 03:37:20|924.7|924.1|924.6|923.6|924.8|924.1|924.2|923.3|33467
1645673850000|2022-02-24 03:37:30|924.2|923.3|924.6|923.6|924.8|923.6|924.2|923.3|11168
1645673860000|2022-02-24 03:37:40|924.5|923.9|924.5|923.9|924.5|923.9|924.5|923.9|3
1645673870000|2022-02-24 03:37:50|924.7|923.2|924.3|923.3|924.7|923.9|924.3|923.2|61
1645673880000|2022-02-24 03:38:00|924.2|923.6|924.4|923.8|924.4|923.8|924.2|923.6|5
1645673890000|2022-02-24 03:38:10|924.2|923.6|924.5|923.9|924.6|924|924.2|923.6|6
1645673900000|2022-02-24 03:38:20|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.6|5
1645673910000|2022-02-24 03:38:30|924.4|923.8|925.2|924.6|925.2|924.6|924.4|923.8|7
1645673920000|2022-02-24 03:38:40|925.4|924.8|925.6|925|925.6|925|925.4|924.8|2
1645673930000|2022-02-24 03:38:50|926|925.4|926|925.4|926.1|925.5|926|925.4|10
1645673940000|2022-02-24 03:39:00|926.1|925.1|926.1|925.5|926.1|925.5|926|925.1|5
1645673950000|2022-02-24 03:39:10|926|925.4|925.9|925.3|926|925.4|925.9|925.3|0
1645673960000|2022-02-24 03:39:20|926.1|925.5|925.8|924.8|926.1|925.5|925.5|924.8|11
1645673970000|2022-02-24 03:39:30|925.5|924.9|926.1|925.1|926.2|925.5|925.4|924.7|1
1645673980000|2022-02-24 03:39:40|926|925.5|926.1|925.1|926.1|925.5|925.9|925.1|13
1645673990000|2022-02-24 03:39:50|926|925.4|926|925.4|926|925.4|926|925.4|0
1645674000000|2022-02-24 03:40:00|926.1|925.5|927.5|926.9|927.5|926.9|926|925.4|31
1645674010000|2022-02-24 03:40:10|927.6|927|928.1|927.1|928.3|927.4|927.6|927|11
1645674020000|2022-02-24 03:40:20|928|927.4|928.1|927.5|928.1|927.5|928|927.4|1
1645674030000|2022-02-24 03:40:30|928|927.4|928.1|927.1|928.1|927.4|927.9|927.1|6
1645674040000|2022-02-24 03:40:40|927.7|927|927.6|927|927.7|927.1|927.6|927|3
1645674050000|2022-02-24 03:40:50|927.5|926.9|927.5|926.9|927.5|926.9|927.5|926.9|4
1645674060000|2022-02-24 03:41:00|||||||||1
1645674070000|2022-02-24 03:41:10|927.8|926.8|928|927.4|928|927.4|927.3|926.2|13
1645674080000|2022-02-24 03:41:20|928.1|927.5|928|927.4|928.1|927.5|928|927.4|3
1645674090000|2022-02-24 03:41:30|927.9|927.3|927.9|927.3|928.1|927.5|927.9|927.3|1
1645674100000|2022-02-24 03:41:40|928.1|927.5|929.7|929.1|930.1|929.4|928.1|927.5|59
1645674110000|2022-02-24 03:41:50|930.1|929.3|929.3|928.3|930.1|929.4|929.2|928.3|17
1645674120000|2022-02-24 03:42:00|928.7|928.1|928.6|928|929.1|928.4|928.6|928|17
1645674130000|2022-02-24 03:42:10|928.7|928.1|930|929.4|930.3|929.5|928.7|927.8|57688
1645674140000|2022-02-24 03:42:20|930.1|929.5|931.7|931.1|931.8|931.1|929.9|929.3|23185
1645674150000|2022-02-24 03:42:30|931.9|930.9|933.8|932.8|934.1|933.3|931.9|930.9|34911
1645674160000|2022-02-24 03:42:40|933.7|933.1|935.1|934.5|935.1|934.5|933.6|933|112
1645674170000|2022-02-24 03:42:50|||||||||51
1645674180000|2022-02-24 03:43:00|||||||||3
1645674190000|2022-02-24 03:43:10|||||||||13
1645674200000|2022-02-24 03:43:20|||||||||7
1645674210000|2022-02-24 03:43:30|||||||||11
1645674220000|2022-02-24 03:43:40|||||||||1
1645674230000|2022-02-24 03:43:50|||||||||15
1645674240000|2022-02-24 03:44:00|||||||||2
1645674250000|2022-02-24 03:44:10|||||||||10
1645674270000|2022-02-24 03:44:30|||||||||1
1645674290000|2022-02-24 03:44:50|||||||||1
1645674300000|2022-02-24 03:45:00|||||||||10
1645674310000|2022-02-24 03:45:10|||||||||18
1645674340000|2022-02-24 03:45:40|||||||||27
1645674350000|2022-02-24 03:45:50|||||||||1
1645674360000|2022-02-24 03:46:00|||||||||8
1645674370000|2022-02-24 03:46:10|||||||||130
1645674380000|2022-02-24 03:46:20|||||||||51
1645674390000|2022-02-24 03:46:30|||||||||23
1645674400000|2022-02-24 03:46:40|||||||||44
1645674410000|2022-02-24 03:46:50|935|934.4|934.8|933.8|935|934.4|934.8|933.8|25
1645674420000|2022-02-24 03:47:00|934.4|933.3|934.7|934.1|934.7|934.1|934.4|933.3|199111
1645674430000|2022-02-24 03:47:10|934.9|934.3|935.1|934.5|935.1|934.5|934.9|934.3|236551
1645674440000|2022-02-24 03:47:20|||||||||212246
1645674450000|2022-02-24 03:47:30|||||||||250462
1645674460000|2022-02-24 03:47:40|||||||||237878
1645674470000|2022-02-24 03:47:50|||||||||250430
1645674480000|2022-02-24 03:48:00|||||||||238084
1645674490000|2022-02-24 03:48:10|||||||||238488
1645674500000|2022-02-24 03:48:20|||||||||251234
1645674510000|2022-02-24 03:48:30|||||||||238742
1645674520000|2022-02-24 03:48:40|||||||||251361
1645674530000|2022-02-24 03:48:50|||||||||251463
1645674540000|2022-02-24 03:49:00|||||||||226278
1645674550000|2022-02-24 03:49:10|||||||||251422
1645674560000|2022-02-24 03:49:20|||||||||251458
1645674570000|2022-02-24 03:49:30|||||||||238925
1645674580000|2022-02-24 03:49:40|||||||||238957
1645674590000|2022-02-24 03:49:50|||||||||251540
1645674600000|2022-02-24 03:50:00|||||||||238977
1645674610000|2022-02-24 03:50:10|||||||||238982
1645674620000|2022-02-24 03:50:20|||||||||264138
1645674630000|2022-02-24 03:50:30|||||||||213815
1645674640000|2022-02-24 03:50:40|||||||||251520
1645674650000|2022-02-24 03:50:50|||||||||238968
1645674660000|2022-02-24 03:51:00|||||||||238990
1645674670000|2022-02-24 03:51:10|||||||||239041
1645674680000|2022-02-24 03:51:20|||||||||251693
1645674690000|2022-02-24 03:51:30|||||||||239313
1645674700000|2022-02-24 03:51:40|||||||||251946
1645674710000|2022-02-24 03:51:50|||||||||239629
1645674720000|2022-02-24 03:52:00|||||||||252431
1645674730000|2022-02-24 03:52:10|||||||||227153
1645674740000|2022-02-24 03:52:20|||||||||252347
1645674750000|2022-02-24 03:52:30|||||||||239763
1645674760000|2022-02-24 03:52:40|||||||||252400
1645674770000|2022-02-24 03:52:50|||||||||239781
1645674780000|2022-02-24 03:53:00|||||||||252420
1645674790000|2022-02-24 03:53:10|||||||||239799
1645674800000|2022-02-24 03:53:20|||||||||252420
1645674810000|2022-02-24 03:53:30|||||||||239805
1645674820000|2022-02-24 03:53:40|||||||||239756
1645674830000|2022-02-24 03:53:50|||||||||252400
1645674840000|2022-02-24 03:54:00|||||||||227041
1645674850000|2022-02-24 03:54:10|||||||||252054
1645674860000|2022-02-24 03:54:20|||||||||226852
1645674870000|2022-02-24 03:54:30|||||||||252040
1645674880000|2022-02-24 03:54:40|||||||||239438
1645674890000|2022-02-24 03:54:50|||||||||252162
1645674900000|2022-02-24 03:55:00|||||||||239718
1645674910000|2022-02-24 03:55:10|||||||||252354
1645674920000|2022-02-24 03:55:20|||||||||239455
1645674930000|2022-02-24 03:55:30|||||||||251100
1645674940000|2022-02-24 03:55:40|||||||||238545
1645674950000|2022-02-24 03:55:50|||||||||238545
1645674960000|2022-02-24 03:56:00|||||||||251116
1645674970000|2022-02-24 03:56:10|||||||||238583
1645674980000|2022-02-24 03:56:20|||||||||251345
1645674990000|2022-02-24 03:56:30|||||||||238792
1645675000000|2022-02-24 03:56:40|||||||||252500
1645675010000|2022-02-24 03:56:50|||||||||239944
1645675020000|2022-02-24 03:57:00|||||||||239951
1645675030000|2022-02-24 03:57:10|||||||||252600
1645675040000|2022-02-24 03:57:20|||||||||252614
1645675050000|2022-02-24 03:57:30|||||||||239989
1645675060000|2022-02-24 03:57:40|||||||||240017
1645675070000|2022-02-24 03:57:50|||||||||240080
1645675080000|2022-02-24 03:58:00|||||||||240465
1645675090000|2022-02-24 03:58:10|||||||||253202
1645675100000|2022-02-24 03:58:20|||||||||240518
1645675110000|2022-02-24 03:58:30|||||||||253180
1645675120000|2022-02-24 03:58:40|||||||||240521
1645675130000|2022-02-24 03:58:50|||||||||253197
1645675140000|2022-02-24 03:59:00|||||||||240556
1645675150000|2022-02-24 03:59:10|||||||||240578
1645675160000|2022-02-24 03:59:20|||||||||253242
1645675170000|2022-02-24 03:59:30|||||||||227944
1645675180000|2022-02-24 03:59:40|||||||||253276
1645675190000|2022-02-24 03:59:50|||||||||240609
1645675200000|2022-02-24 04:00:00|||||||||240667
1645675210000|2022-02-24 04:00:10|||||||||240688
1645675220000|2022-02-24 04:00:20|||||||||253360
1645675230000|2022-02-24 04:00:30|||||||||253370
1645675240000|2022-02-24 04:00:40|||||||||240711
1645675250000|2022-02-24 04:00:50|||||||||240711
1645675260000|2022-02-24 04:01:00|||||||||253380
1645675270000|2022-02-24 04:01:10|||||||||240711
1645675280000|2022-02-24 04:01:20|||||||||253387
1645675290000|2022-02-24 04:01:30|||||||||240873
1645675300000|2022-02-24 04:01:40|||||||||253596
1645675310000|2022-02-24 04:01:50|||||||||240920
1645675320000|2022-02-24 04:02:00|||||||||253618
1645675330000|2022-02-24 04:02:10|||||||||240939
1645675340000|2022-02-24 04:02:20|||||||||253620
1645675350000|2022-02-24 04:02:30|||||||||240939
1645675360000|2022-02-24 04:02:40|||||||||266462
1645675370000|2022-02-24 04:02:50|||||||||241392
1645675380000|2022-02-24 04:03:00|||||||||242018
1645675390000|2022-02-24 04:03:10|||||||||255694
1645675400000|2022-02-24 04:03:20|||||||||256105
1645675410000|2022-02-24 04:03:30|||||||||230508
1645675420000|2022-02-24 04:03:40|||||||||256132
1645675430000|2022-02-24 04:03:50|||||||||256194
1645675440000|2022-02-24 04:04:00|||||||||243393
1645675450000|2022-02-24 04:04:10|||||||||256260
1645675460000|2022-02-24 04:04:20|||||||||256315
1645675470000|2022-02-24 04:04:30|||||||||244615
1645675480000|2022-02-24 04:04:40|||||||||258739
1645675490000|2022-02-24 04:04:50|||||||||245837
1645675500000|2022-02-24 04:05:00|||||||||258780
1645675510000|2022-02-24 04:05:10|||||||||246139
1645675520000|2022-02-24 04:05:20|934.7|934.1|934.4|933.8|934.7|934.1|934.2|933.6|264490
1645675530000|2022-02-24 04:05:30|934.1|933.5|935.1|934.5|935.1|934.5|934.1|933.5|251086
1645675540000|2022-02-24 04:05:40|||||||||251218
1645675550000|2022-02-24 04:05:50|||||||||264460
1645675560000|2022-02-24 04:06:00|||||||||251408
1645675570000|2022-02-24 04:06:10|||||||||251408
1645675580000|2022-02-24 04:06:20|934.2|933.6|934.6|934|934.6|934|934.2|933.6|265288
1645675590000|2022-02-24 04:06:30|934.7|934.1|933.5|932.9|934.8|934.1|933.4|932.8|239365
1645675600000|2022-02-24 04:06:40|933.6|932.6|932.2|930.7|934.2|932.9|930.8|929.8|50
1645675610000|2022-02-24 04:06:50|932|931.4|930.8|929.8|932.4|931.5|929.4|928.8|22
1645675620000|2022-02-24 04:07:00|930.9|929.4|928.8|927.8|931.2|929.7|925.5|924.7|13647
1645675630000|2022-02-24 04:07:10|928.7|928.1|927.8|926.3|929.4|928.3|926.6|925.1|47
1645675640000|2022-02-24 04:07:20|926.8|925.3|928.4|926.9|928.4|927|926.1|925.1|15
1645675650000|2022-02-24 04:07:30|928.3|926.8|928.2|926.7|928.4|927.1|928.1|926.7|10
1645675660000|2022-02-24 04:07:40|928.1|927.1|928.8|927.8|928.8|928.1|928.1|926.8|13702
1645675670000|2022-02-24 04:07:50|928.5|927.9|926|925.4|928.6|928|925.2|924.2|80
1645675680000|2022-02-24 04:08:00|926.3|925.3|927.6|926.6|927.9|927.2|926.3|925.1|13880
1645675690000|2022-02-24 04:08:10|927.5|926.9|927.6|926.6|928|926.9|927.5|926.4|13884
1645675700000|2022-02-24 04:08:20|927.7|926.2|927.6|926.6|927.7|926.6|927.1|926.2|7
1645675710000|2022-02-24 04:08:30|927.2|926.5|927.2|926.6|927.3|926.6|927|926.3|6
1645675720000|2022-02-24 04:08:40|927.3|926.3|927|926.4|927.3|926.4|927|926.3|2
1645675730000|2022-02-24 04:08:50|927.2|926.6|926|925.4|927.3|926.6|926|925.1|45
1645675740000|2022-02-24 04:09:00|926.3|925.3|926.8|925.8|926.8|926|926.2|925.2|18
1645675750000|2022-02-24 04:09:10|926.7|926.1|927.9|926.4|928|927.1|926.6|925.8|10
1645675760000|2022-02-24 04:09:20|927.8|926.3|926.5|925.9|927.9|926.4|926.3|925.2|7
1645675770000|2022-02-24 04:09:30|927.1|926.1|926.9|925.4|927.1|926.1|926.7|925.4|3
1645675780000|2022-02-24 04:09:40|926.8|925.8|926.7|926.1|926.8|926.1|926.7|925.8|2
1645675790000|2022-02-24 04:09:50|927.4|925.9|928.5|927.9|928.7|927.9|927.3|925.9|11
1645675800000|2022-02-24 04:10:00|928.6|927.6|928.6|927.6|928.9|927.7|928.6|927.4|4
1645675810000|2022-02-24 04:10:10|928.5|927.9|929.2|928.6|929.7|928.9|928.5|927.7|5
1645675820000|2022-02-24 04:10:20|929.3|928.3|932|931|932|931|928.7|928.1|5
1645675830000|2022-02-24 04:10:30|932.5|931.4|933.6|933|934.8|933.5|932.5|931|14267
1645675840000|2022-02-24 04:10:40|934.1|933.1|932.5|931.9|934.2|933.1|931.8|930.3|14283
1645675850000|2022-02-24 04:10:50|933.1|932.1|933.5|932.9|933.6|932.9|932.7|931.8|10
1645675860000|2022-02-24 04:11:00|933.8|932.8|934.2|932.7|934.2|933.1|933.7|932.6|85694
1645675870000|2022-02-24 04:11:10|933.8|932.8|934.2|932.7|934.4|933.3|933.6|932.4|242943
1645675880000|2022-02-24 04:11:20|934|932.5|933.8|932.8|934.1|933.1|933.7|932.4|71523
1645675890000|2022-02-24 04:11:30|933.9|932.4|933.5|932.9|933.9|932.9|932.7|931.4|10
1645675900000|2022-02-24 04:11:40|933.4|932.8|933.5|932.9|933.5|932.9|933.3|932.7|2
1645675910000|2022-02-24 04:11:50|933.6|932.6|933.2|932.6|933.8|932.6|933.2|932.3|14323
1645675920000|2022-02-24 04:12:00|933.5|932.5|933.5|932.5|933.6|932.6|933.1|932.3|2
1645675930000|2022-02-24 04:12:10|933.6|932.6|933.3|932.3|933.6|932.6|933.2|932.3|3
1645675940000|2022-02-24 04:12:20|933|932.4|933.2|931.7|933.4|932.4|932|930.7|8
1645675950000|2022-02-24 04:12:30|932.8|931.8|932.9|931.4|932.9|931.8|932.8|931.4|2
1645675960000|2022-02-24 04:12:40|933.1|932.5|933.2|932.6|933.6|932.6|933.1|932.5|28842
1645675970000|2022-02-24 04:12:50|932.8|931.8|931.7|931.1|932.9|931.8|931.6|931|14
1645675980000|2022-02-24 04:13:00|931.9|931.3|930|929.4|931.9|931.3|929.9|929.3|12
1645675990000|2022-02-24 04:13:10|931.2|929.7|930.2|929.6|931.2|929.7|930.2|929.6|14449
1645676000000|2022-02-24 04:13:20|930.1|929.1|930.2|928.7|930.2|929.1|930.1|928.7|4
1645676010000|2022-02-24 04:13:30|930.1|928.6|928.7|928.1|930.1|928.6|928.7|927.9|13
1645676020000|2022-02-24 04:13:40|929.4|927.9|928.6|927.6|929.4|928.1|928.2|927.3|6
1645676030000|2022-02-24 04:13:50|928.7|928.1|929.2|928.6|929.6|928.9|928.7|927.8|14489
1645676040000|2022-02-24 04:14:00|929.3|928.3|930.4|929.8|930.8|929.8|929.2|928.1|29017
1645676050000|2022-02-24 04:14:10|931.2|929.7|931.2|929.7|931.2|929.7|931.2|929.7|4
1645676060000|2022-02-24 04:14:20|930.8|929.8|931.3|929.8|931.3|929.8|930.8|929.8|29
1645676070000|2022-02-24 04:14:30|931.2|929.7|931.1|930.1|931.2|930.1|931.1|929.7|1
1645676080000|2022-02-24 04:14:40|930.8|929.8|930.8|929.8|930.8|929.8|930.8|929.8|4
1645676090000|2022-02-24 04:14:50|930.5|929.9|932.1|931.1|932.1|931.1|930.5|929.9|30
1645676100000|2022-02-24 04:15:00|||||||||1
1645676110000|2022-02-24 04:15:10|||||||||21
1645676130000|2022-02-24 04:15:30|931.5|930.9|931.5|930.9|931.5|930.9|931.5|930.9|3
1645676140000|2022-02-24 04:15:40|931.8|930.8|932.2|930.7|932.2|930.8|931.8|930.7|1
1645676150000|2022-02-24 04:15:50|932.1|931.1|931.7|931.1|932.1|931.4|931.5|930.9|5
1645676160000|2022-02-24 04:16:00|932|931.4|932.2|931.6|932.2|931.6|931.8|930.7|8
1645676170000|2022-02-24 04:16:10|932.4|931.8|932.5|931.9|932.5|931.9|932.4|931.8|6
1645676180000|2022-02-24 04:16:20|932.6|932|932.8|931.8|932.8|932.1|932.6|931.8|14689
1645676190000|2022-02-24 04:16:30|932.6|932|932.9|932.3|932.9|932.3|932.6|932|73347
1645676200000|2022-02-24 04:16:40|933.1|932.5|933.1|932.5|933.8|933|932.7|931.9|32
1645676210000|2022-02-24 04:16:50|933.6|932.6|933.6|932.6|933.7|932.6|933.1|931.9|16
1645676220000|2022-02-24 04:17:00|933.9|933.3|934.6|934|934.8|934.1|933.9|933.3|88611
1645676230000|2022-02-24 04:17:10|934.8|933.8|934.6|934|934.8|934.1|934.5|933.8|295480
1645676240000|2022-02-24 04:17:20|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|266028
1645676250000|2022-02-24 04:17:30|934.4|933.8|933.6|932.6|934.4|933.8|933|932.2|192119
1645676260000|2022-02-24 04:17:40|933.5|932.9|934.2|932.7|934.4|932.9|933.5|932.7|11
1645676270000|2022-02-24 04:17:50|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|1
1645676280000|2022-02-24 04:18:00|933.8|932.7|933.8|932.8|934.2|932.8|933.8|932.7|7
1645676290000|2022-02-24 04:18:10|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|0
1645676320000|2022-02-24 04:18:40|933.1|932.5|932.6|931.6|933.2|932.6|932.6|931.6|6
1645676330000|2022-02-24 04:18:50|932.7|932|933.4|932.8|933.6|932.9|932.7|932|4
1645676340000|2022-02-24 04:19:00|933.6|933|933|932.4|933.6|933|933|932.4|8
1645676350000|2022-02-24 04:19:10|933.1|932.1|932.9|931.4|933.1|932.1|932.7|931.4|23
1645676360000|2022-02-24 04:19:20|932.8|931.3|932.8|931.3|932.8|931.3|932.8|931.3|0
1645676370000|2022-02-24 04:19:30|932.9|931.4|932.9|931.4|932.9|931.4|932.9|931.4|2
1645676380000|2022-02-24 04:19:40|932.8|931.8|932.6|931.6|932.8|931.8|932.6|931.6|10
1645676390000|2022-02-24 04:19:50|932.5|931.9|932.3|931.3|932.5|931.9|932.3|931.3|8
1645676400000|2022-02-24 04:20:00|932.4|931.8|931.4|930.8|932.5|931.9|931.1|930.1|14
1645676410000|2022-02-24 04:20:10|931.2|930.6|930.8|929.8|931.3|930.6|930.8|929.8|1
1645676420000|2022-02-24 04:20:20|930.5|929.9|930.7|930.1|930.7|930.1|930.5|929.9|4
1645676430000|2022-02-24 04:20:30|931.4|929.9|931.2|930.6|931.7|930.6|931.2|929.9|6
1645676460000|2022-02-24 04:21:00|931.3|930.3|931.9|930.4|931.9|930.6|931.3|930.2|5
1645676470000|2022-02-24 04:21:10|932.1|930.6|932.1|930.6|932.1|930.6|932.1|930.6|649
1645676480000|2022-02-24 04:21:20|932.2|930.7|933.3|932.3|933.3|932.3|932.2|930.7|8
1645676490000|2022-02-24 04:21:30|934.3|933.3|934.9|934.3|934.9|934.3|934.3|933.2|29967
1645676500000|2022-02-24 04:21:40|934.6|934|934.1|933.5|934.9|934.3|934|933.4|315042
1645676510000|2022-02-24 04:21:50|934.2|932.7|933.8|932.3|934.2|932.7|933.7|932.2|285362
1645676520000|2022-02-24 04:22:00|933.9|932.4|933.6|932.6|933.9|932.7|933.6|932.3|225287
1645676530000|2022-02-24 04:22:10|933.5|932.9|933.6|932.6|933.6|932.9|933.3|932.3|4
1645676540000|2022-02-24 04:22:20|933.2|932.3|932.9|932.3|933.2|932.3|932.9|932.3|30072
1645676550000|2022-02-24 04:22:30|||||||||300666
1645676560000|2022-02-24 04:22:40|933.2|932.2|933.4|932.4|933.4|932.4|933.2|932.2|285777
1645676570000|2022-02-24 04:22:50|933.2|932.6|933.4|932.4|933.4|932.6|933.2|932.4|301120
1645676580000|2022-02-24 04:23:00|933.3|932.3|933|932.4|933.7|932.4|933|932.1|165620
1645676600000|2022-02-24 04:23:20|||||||||7
1645676610000|2022-02-24 04:23:30|933.3|932.3|933.5|932.9|933.5|932.9|933.2|932.3|6
1645676620000|2022-02-24 04:23:40|933.6|933|935.1|934.5|935.1|934.5|933.6|933|136
1645676630000|2022-02-24 04:23:50|||||||||3
1645676640000|2022-02-24 04:24:00|||||||||89
1645676650000|2022-02-24 04:24:10|||||||||5
1645676670000|2022-02-24 04:24:30|||||||||2
1645676680000|2022-02-24 04:24:40|||||||||28
1645676690000|2022-02-24 04:24:50|||||||||1
1645676700000|2022-02-24 04:25:00|||||||||4
1645676710000|2022-02-24 04:25:10|||||||||38
1645676720000|2022-02-24 04:25:20|||||||||1
1645676730000|2022-02-24 04:25:30|||||||||1
1645676740000|2022-02-24 04:25:40|||||||||1
1645676800000|2022-02-24 04:26:40|||||||||4
1645676810000|2022-02-24 04:26:50|||||||||3
1645676860000|2022-02-24 04:27:40|||||||||1
1645676890000|2022-02-24 04:28:10|||||||||6
1645676900000|2022-02-24 04:28:20|||||||||36
1645676910000|2022-02-24 04:28:30|||||||||27
1645676920000|2022-02-24 04:28:40|||||||||21
1645676930000|2022-02-24 04:28:50|||||||||6
1645676940000|2022-02-24 04:29:00|||||||||23
1645676950000|2022-02-24 04:29:10|||||||||6
1645676960000|2022-02-24 04:29:20|||||||||11
1645676970000|2022-02-24 04:29:30|||||||||28
1645676980000|2022-02-24 04:29:40|||||||||21
1645676990000|2022-02-24 04:29:50|||||||||13
1645677000000|2022-02-24 04:30:00|||||||||62
1645677010000|2022-02-24 04:30:10|934.9|933.6|934.4|932.9|934.9|934|933.7|932.8|15695
1645677020000|2022-02-24 04:30:20|934.3|933.3|934.5|933|934.7|933.3|934.3|933|5
1645677030000|2022-02-24 04:30:30|934.7|933.2|934.3|932.8|934.7|933.4|933.7|932.2|25
1645677040000|2022-02-24 04:30:40|934.2|932.7|934.8|933.8|934.8|933.8|934.2|932.7|16
1645677050000|2022-02-24 04:30:50|934.9|934.3|935.1|934.5|935.1|934.5|934.9|934.3|141159
1645677060000|2022-02-24 04:31:00|||||||||313700
1645677070000|2022-02-24 04:31:10|||||||||298126
1645677080000|2022-02-24 04:31:20|||||||||314020
1645677090000|2022-02-24 04:31:30|||||||||298324
1645677100000|2022-02-24 04:31:40|||||||||314120
1645677110000|2022-02-24 04:31:50|||||||||298414
1645677120000|2022-02-24 04:32:00|||||||||314171
1645677130000|2022-02-24 04:32:10|||||||||298498
1645677140000|2022-02-24 04:32:20|||||||||298528
1645677150000|2022-02-24 04:32:30|||||||||314240
1645677160000|2022-02-24 04:32:40|||||||||282877
1645677170000|2022-02-24 04:32:50|||||||||314456
1645677180000|2022-02-24 04:33:00|||||||||314516
1645677190000|2022-02-24 04:33:10|||||||||283069
1645677200000|2022-02-24 04:33:20|||||||||298830
1645677210000|2022-02-24 04:33:30|||||||||298879
1645677220000|2022-02-24 04:33:40|||||||||298933
1645677230000|2022-02-24 04:33:50|||||||||314700
1645677240000|2022-02-24 04:34:00|||||||||298985
1645677250000|2022-02-24 04:34:10|||||||||314740
1645677260000|2022-02-24 04:34:20|||||||||299003
1645677270000|2022-02-24 04:34:30|935.6|935|935.6|935|935.6|935|935.6|935|314740
1645677280000|2022-02-24 04:34:40|936|934.5|935.6|935|936|935|935.6|934.5|299021
1645677290000|2022-02-24 04:34:50|||||||||299046
1645677300000|2022-02-24 04:35:00|936|934.5|935.6|935|936|935|935.6|934.5|299041
1645677310000|2022-02-24 04:35:10|||||||||314780
1645677320000|2022-02-24 04:35:20|||||||||314780
1645677330000|2022-02-24 04:35:30|936|934.5|935.1|934.5|936|935|935.1|934.5|299041
1645677340000|2022-02-24 04:35:40|||||||||314780
1645677350000|2022-02-24 04:35:50|||||||||299060
1645677360000|2022-02-24 04:36:00|||||||||314800
1645677370000|2022-02-24 04:36:10|||||||||299060
1645677380000|2022-02-24 04:36:20|||||||||283352
1645677390000|2022-02-24 04:36:30|||||||||314960
1645677400000|2022-02-24 04:36:40|||||||||299288
1645677410000|2022-02-24 04:36:50|||||||||315040
1645677420000|2022-02-24 04:37:00|||||||||299288
1645677430000|2022-02-24 04:37:10|||||||||315040
1645677440000|2022-02-24 04:37:20|||||||||299288
1645677450000|2022-02-24 04:37:30|||||||||315045
1645677460000|2022-02-24 04:37:40|||||||||299307
1645677470000|2022-02-24 04:37:50|||||||||315060
1645677480000|2022-02-24 04:38:00|||||||||299307
1645677490000|2022-02-24 04:38:10|||||||||315090
1645677500000|2022-02-24 04:38:20|||||||||299345
1645677510000|2022-02-24 04:38:30|||||||||283590
1645677520000|2022-02-24 04:38:40|||||||||299345
1645677530000|2022-02-24 04:38:50|||||||||267838
1645677540000|2022-02-24 04:39:00|||||||||299345
1645677550000|2022-02-24 04:39:10|||||||||315100
1645677560000|2022-02-24 04:39:20|||||||||299354
1645677570000|2022-02-24 04:39:30|||||||||299365
1645677580000|2022-02-24 04:39:40|||||||||299377
1645677590000|2022-02-24 04:39:50|||||||||315151
1645677600000|2022-02-24 04:40:00|||||||||299402
1645677610000|2022-02-24 04:40:10|||||||||315160
1645677620000|2022-02-24 04:40:20|||||||||299402
1645677630000|2022-02-24 04:40:30|934.7|934.1|933.4|932.8|934.7|934.1|933.4|932.8|222592
1645677640000|2022-02-24 04:40:40|933.5|932.9|934.3|932.8|934.3|932.9|933.5|932.3|63812
1645677650000|2022-02-24 04:40:50|||||||||1
1645677660000|2022-02-24 04:41:00|934.2|932.7|934.2|932.7|934.2|932.7|934.2|932.7|4
1645677670000|2022-02-24 04:41:10|934.3|932.8|933.9|932.4|934.3|932.8|933.9|932.4|8
1645677680000|2022-02-24 04:41:20|934|932.5|933.9|932.4|934.1|932.6|933.9|932.4|1
1645677690000|2022-02-24 04:41:30|934|932.5|933.2|932.6|934.2|932.9|933.2|932.5|3
1645677700000|2022-02-24 04:41:40|933.3|932.7|933.7|933.1|933.8|933.1|933.3|932.7|7
1645677710000|2022-02-24 04:41:50|934.1|933.5|934.4|932.9|934.4|933.5|934.1|932.9|4
1645677720000|2022-02-24 04:42:00|934.5|933|934.9|933.4|934.9|933.6|934.5|933|9
1645677730000|2022-02-24 04:42:10|934.7|933.2|933.5|932.9|934.7|933.6|933.5|932.9|5
1645677740000|2022-02-24 04:42:20|933.6|932.6|933.3|932.3|933.6|932.6|933|932.3|1
1645677750000|2022-02-24 04:42:30|933.2|932.6|933.6|932.6|933.7|932.6|933.2|932.2|7
1645677760000|2022-02-24 04:42:40|933.7|932.2|933.3|932.3|933.7|933|933.3|932.2|2
1645677770000|2022-02-24 04:42:50|933.6|932.6|933.6|932.6|933.6|932.6|933.6|932.6|1
1645677780000|2022-02-24 04:43:00|933.7|932.2|933.3|932.3|933.7|932.3|933.3|932.2|3
1645677790000|2022-02-24 04:43:10|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|2
1645677800000|2022-02-24 04:43:20|933.3|932.3|933|932.4|933.3|932.4|933|932.3|2
1645677810000|2022-02-24 04:43:30|933.4|932.8|933.3|932.3|933.4|932.8|933.3|932.3|9
1645677820000|2022-02-24 04:43:40|932.9|932.4|933.3|932.3|933.3|932.4|932.9|932.3|24
1645677830000|2022-02-24 04:43:50|933.9|932.4|933.9|932.4|933.9|932.4|933.9|932.4|16101
1645677840000|2022-02-24 04:44:00|933.7|933.1|934|933.4|934.1|933.4|933.6|932.6|16092
1645677850000|2022-02-24 04:44:10|934.1|932.6|933.8|932.8|934.4|933.1|933.8|932.6|1
1645677860000|2022-02-24 04:44:20|933.9|932.4|934.2|932.7|934.2|932.8|933.8|932.4|1
1645677870000|2022-02-24 04:44:30|933.8|932.8|933.8|932.8|934.1|933.1|933.7|932.6|48286
1645677880000|2022-02-24 04:44:40|933.9|932.4|933.6|932.6|933.9|932.6|933.6|932.4|4
1645677890000|2022-02-24 04:44:50|933.7|932.2|933.9|932.4|933.9|932.6|933.6|932.2|11
1645677900000|2022-02-24 04:45:00|||||||||2
1645677910000|2022-02-24 04:45:10|933.8|932.8|933.5|932.9|934.2|932.9|933.5|932.7|0
1645677920000|2022-02-24 04:45:20|933.9|932.4|934.2|932.7|934.2|932.7|933.9|932.4|1
1645677930000|2022-02-24 04:45:30|933.4|932.8|934.2|932.7|934.2|932.8|933.1|932.4|2
1645677940000|2022-02-24 04:45:40|933.8|932.8|933.6|932.6|933.8|932.9|933.5|932.6|8
1645677950000|2022-02-24 04:45:50|933.2|932.8|933.4|932.8|933.4|932.8|933.2|932.8|16130
1645677960000|2022-02-24 04:46:00|933.2|932.6|933.6|932.6|933.6|932.6|933.2|932.6|8
1645677970000|2022-02-24 04:46:10|933.2||933.6||933.6||933.2||1
1645677980000|2022-02-24 04:46:20|933.9|933.3|933.5|932.9|933.9|933.3|933.5|932.4|1
1645677990000|2022-02-24 04:46:30|933.8|932.8|933.8|932.8|933.8|932.8|933.8|932.8|1
1645678000000|2022-02-24 04:46:40|933.9|932.4|933.9|932.4|933.9|932.4|933.9|932.4|16141
1645678010000|2022-02-24 04:46:50|933.6|932.6|933.6|932.6|933.6|932.6|933.6|932.6|0
1645678030000|2022-02-24 04:47:10|933.5|932.9|933.6|932.6|933.6|932.9|933.5|932.6|2
1645678040000|2022-02-24 04:47:20|933.9|933.3|933.7|933.1|934.1|933.3|933.5|932.6|3
1645678050000|2022-02-24 04:47:30|933.8|932.8|933.9|932.4|933.9|932.8|933.2|932.4|4
1645678070000|2022-02-24 04:47:50|||||||||2
1645678080000|2022-02-24 04:48:00|933.6|932.6|933.8|932.8|933.8|932.8|933.6|932.6|0
1645678090000|2022-02-24 04:48:10|933.7|933.1|933.8|932.8|933.8|933.1|933.7|932.8|0
1645678100000|2022-02-24 04:48:20|933.7|933.1|934.1|933.1|934.2|933.1|933.7|932.7|1
1645678110000|2022-02-24 04:48:30|934.2|932.7|934.4|933.4|934.6|933.4|934.1|932.7|113092
1645678120000|2022-02-24 04:48:40|934.6|933.1|934.1|933.1|934.6|933.1|933.9|932.9|323080
1645678130000|2022-02-24 04:48:50|934|933.4|933.9|932.9|934|933.4|933.6|932.9|306968
1645678140000|2022-02-24 04:49:00|934.2|933.2|934.9|934.3|934.9|934.3|934.2|933.2|323212
1645678150000|2022-02-24 04:49:10|935|934.4|935.1|934.5|935.1|934.5|935|934.4|308370
1645678160000|2022-02-24 04:49:20|||||||||324900
1645678170000|2022-02-24 04:49:30|||||||||308675
1645678180000|2022-02-24 04:49:40|||||||||308723
1645678190000|2022-02-24 04:49:50|||||||||324980
1645678200000|2022-02-24 04:50:00|||||||||325010
1645678210000|2022-02-24 04:50:10|||||||||308771
1645678220000|2022-02-24 04:50:20|||||||||308878
1645678230000|2022-02-24 04:50:30|||||||||325363
1645678240000|2022-02-24 04:50:40|934.9|934.3|934.4|933.8|935.1|934.5|934.4|933.8|310876
1645678250000|2022-02-24 04:50:50|934.6|933.6|934.4|933.8|934.6|933.8|934.4|933.6|327905
1645678260000|2022-02-24 04:51:00|934.6|933.6|934.4|933.8|934.6|933.8|934.4|933.6|311524
1645678270000|2022-02-24 04:51:10|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|311524
1645678280000|2022-02-24 04:51:20|934.1|933.5|933.7|933.1|934.6|933.5|933.7|932.7|344532
1645678290000|2022-02-24 04:51:30|934.2|932.7|934.1|932.6|934.3|932.8|934.1|932.6|296214
1645678300000|2022-02-24 04:51:40|934.2|932.7|933.1|932.5|934.2|932.7|932.9|932.1|197601
1645678310000|2022-02-24 04:51:50|933|932.4|933.3|932.3|933.3|932.4|932.9|932.3|67
1645678320000|2022-02-24 04:52:00|933.2|932.6|933.8|932.8|933.9|933.1|933.2|932.6|2
1645678330000|2022-02-24 04:52:10|933.7|933.1|933.8|932.8|933.8|933.2|933.7|932.8|7
1645678340000|2022-02-24 04:52:20|933.7|933.1|932.9|932.3|933.8|933.1|932.9|932.3|9
1645678350000|2022-02-24 04:52:30|932.5|931.9|932.4|931.8|932.5|931.9|932.4|931.8|32
1645678360000|2022-02-24 04:52:40|932.5|931.9|931.9|931.3|932.6|932|931.9|931.3|14
1645678370000|2022-02-24 04:52:50|932.1|931.5|931.5|930.9|932.1|931.5|931.4|930.8|24
1645678380000|2022-02-24 04:53:00|930.9|930.3|930.7|930.1|930.9|930.3|930.7|930.1|22
1645678390000|2022-02-24 04:53:10|||||||||13
1645678400000|2022-02-24 04:53:20|931.1|929.9|931.8|930.8|932.1|931.1|931.1|929.9|47
1645678410000|2022-02-24 04:53:30|932.1|931.1|932.1|931.1|932.2|931.4|932|930.7|4
1645678420000|2022-02-24 04:53:40|932|931.4|932.1|931.1|932.8|931.9|932|931.1|22
1645678430000|2022-02-24 04:53:50|932|931.4|932.5|931.9|932.6|931.9|932|931.4|4
1645678440000|2022-02-24 04:54:00|932.6|932|933.2|931.7|933.4|932.5|932.6|931.2|63
1645678450000|2022-02-24 04:54:10|933.4|931.9|932.5|931.9|933.7|932.9|932.5|931.8|14
1645678460000|2022-02-24 04:54:20|932.4|931.8|932.2|931.6|932.6|931.9|932.2|931.6|42
1645678470000|2022-02-24 04:54:30|932.4|931.8|932.2|931.6|932.6|931.9|932.1|931.3|15
1645678480000|2022-02-24 04:54:40|932.5|931.9|933.1|932.1|933.1|932.4|932.5|931.8|7
1645678490000|2022-02-24 04:54:50|932.1|931.5|932.1|931.1|932.1|931.5|932.1|931.1|7
1645678500000|2022-02-24 04:55:00|931.2|930.6|931.4|930.8|931.4|930.8|931.2|930.6|4
1645678510000|2022-02-24 04:55:10|931.2|930.6|931.1|930.5|931.2|930.6|931.1|930.5|12
1645678520000|2022-02-24 04:55:20|932.2|930.7|931.8|930.8|932.2|930.8|931.8|930.7|7
1645678530000|2022-02-24 04:55:30|931.7|931.1|932.2|930.7|932.2|931.4|931.7|930.7|5
1645678540000|2022-02-24 04:55:40|932.1|931.1|932.5|931.9|932.9|931.9|932|931.1|0
1645678550000|2022-02-24 04:55:50|932.6|932|932.8|931.3|932.8|932|932.4|930.9|6
1645678560000|2022-02-24 04:56:00|932.9|931.4|932.9|931.4|933.7|932.6|932.6|931.4|8
1645678570000|2022-02-24 04:56:10|932.8|931.8|933.4|931.9|933.6|932.8|932.8|931.8|6
1645678580000|2022-02-24 04:56:20|933.3|932.3|933.2|932.6|933.6|932.9|933.2|932.3|4
1645678590000|2022-02-24 04:56:30|933.4|932.8|933.3|932.3|933.4|932.8|933|932.3|4
1645678600000|2022-02-24 04:56:40|933.2|932.6|933.6|933|933.6|933|933.2|932.6|8
1645678610000|2022-02-24 04:56:50|933.1|932.1|931.8|930.8|933.1|932.1|931.5|930.7|12
1645678620000|2022-02-24 04:57:00|932.3||932.3||932.3||932.3||7
1645678640000|2022-02-24 04:57:20|932.2|930.7|932.8|931.8|932.8|931.8|932.1|930.7|1
1645678650000|2022-02-24 04:57:30|932.9|931.4|932.9|931.4|932.9|931.4|932.8|931.3|2
1645678660000|2022-02-24 04:57:40|933.3|932.3|933.3|931.8|933.4|932.3|933.3|931.8|2
1645678680000|2022-02-24 04:58:00|933.4|931.9|933.3|931.8|933.4|931.9|933.3|931.8|0
1645678690000|2022-02-24 04:58:10|933.2|931.7|933.2|931.7|933.2|931.7|933.2|931.7|0
1645678710000|2022-02-24 04:58:30|932.2|930.7|932.2|931.6|932.7|931.6|931.8|930.7|85224
1645678720000|2022-02-24 04:58:40|932.8|931.8|932.5|931.9|933.1|931.9|932.1|931.5|17052
1645678730000|2022-02-24 04:58:50|932.6|932|932.5|931.9|932.6|932|932.5|931.9|1
1645678760000|2022-02-24 04:59:20|932.4|931.8|932.8|931.8|932.8|931.9|932.4|931.8|18
1645678790000|2022-02-24 04:59:50|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|0
1645678810000|2022-02-24 05:00:10|932.8|931.8|932.7|932.1|933.2|932.5|932.7|931.7|5
1645678820000|2022-02-24 05:00:20|933.1||933.1||933.1||933.1||2
1645678860000|2022-02-24 05:01:00|933|932.4|933|932.4|933|932.4|933|932.4|0
1645678870000|2022-02-24 05:01:10|932.9|932.3|932.9|932.3|932.9|932.3|932.9|932.3|0
1645678880000|2022-02-24 05:01:20|932.7|932.1|932.7|932.1|932.7|932.1|932.6|932|13
1645678890000|2022-02-24 05:01:30|933.1||932.7||933.1||932.7||1
1645678900000|2022-02-24 05:01:40|933.1|932.3|932.7|932.1|933.1|932.3|932.7|932.1|0
1645678940000|2022-02-24 05:02:20|||||||||4
1645678950000|2022-02-24 05:02:30|932.6|932|932.6|932|932.6|932|932.6|932|2
1645678960000|2022-02-24 05:02:40|||||||||1
1645678970000|2022-02-24 05:02:50|||||||||7
1645678980000|2022-02-24 05:03:00|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|1
1645678990000|2022-02-24 05:03:10|932.6|932|932.6|932|932.6|932|932.6|932|0
1645679000000|2022-02-24 05:03:20|||||||||10
1645679010000|2022-02-24 05:03:30|932.7|932.1|933.1|932.1|933.1|932.1|932.7|932.1|2
1645679020000|2022-02-24 05:03:40|932.7||932.7||932.7||932.7||1
1645679050000|2022-02-24 05:04:10|933.1|932.5|933.1|932.5|933.1|932.5|932.7|932.5|17141
1645679060000|2022-02-24 05:04:20|||||||||1
1645679070000|2022-02-24 05:04:30|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|5
1645679080000|2022-02-24 05:04:40|933.1|932.3|932.7|932.1|933.1|932.3|932.7|932.1|2
1645679090000|2022-02-24 05:04:50|933.1||932.7||933.1||932.7||0
1645679100000|2022-02-24 05:05:00|932.6|932|933|932.4|933.1|932.4|932.6|932|1
1645679110000|2022-02-24 05:05:10|933.1|932.1|933.1|932.1|933.1|932.1|933.1|932.1|0
1645679130000|2022-02-24 05:05:30|933|932.4|933|932.4|933|932.4|933|932.4|0
1645679150000|2022-02-24 05:05:50|932.9|932.3|933|932.4|933|932.4|932.9|932.3|2
1645679160000|2022-02-24 05:06:00|932.9|932.3|933.5|932.9|933.5|932.9|932.7|932.1|6
1645679170000|2022-02-24 05:06:10|933.6|933|933.6|933|933.6|933|933.6|933|21
1645679180000|2022-02-24 05:06:20|933.7|933.1|934.1|933.5|934.1|933.5|933.7|933.1|10
1645679190000|2022-02-24 05:06:30|934|933.4|934|933.4|934|933.4|934|933.4|2
1645679200000|2022-02-24 05:06:40|933.9|933.3|933.8|932.8|933.9|933.3|933.8|932.8|43
1645679210000|2022-02-24 05:06:50|933.7|933.1|934.1|932.6|934.1|933.1|933.7|932.6|51652
1645679220000|2022-02-24 05:07:00|933.9|932.9|933.9|932.9|933.9|932.9|933.9|932.9|344407
1645679230000|2022-02-24 05:07:10|933.6|933|933.6|933|933.6|933|933.6|933|327760
1645679240000|2022-02-24 05:07:20|933.7|932.7|933.5|932.9|933.7|932.9|933.5|932.7|172648
1645679250000|2022-02-24 05:07:30|||||||||3
1645679260000|2022-02-24 05:07:40|933.4|932.8|933.5|932.9|933.5|932.9|933.4|932.8|1
1645679270000|2022-02-24 05:07:50|933.6|932.6|933.6|932.6|933.6|932.6|933.6|932.6|1
1645679280000|2022-02-24 05:08:00|||||||||1
1645679300000|2022-02-24 05:08:20|||||||||3
1645679310000|2022-02-24 05:08:30|933.2||933.6||933.6||933.2||0
1645679320000|2022-02-24 05:08:40|933.2|932.4|933.2|932.6|933.4|932.6|933.2|932.4|17294
1645679350000|2022-02-24 05:09:10|933.6|932.9|933.6|933|933.6|933|933.4|932.8|6
1645679360000|2022-02-24 05:09:20|933.5|932.9|933.7|933.1|933.7|933.1|933.5|932.9|2
1645679380000|2022-02-24 05:09:40|934.1|933.5|933.9|933.3|934.1|933.5|933.7|933.1|3
1645679390000|2022-02-24 05:09:50|933.6|933|933.6|933|933.6|933|933.6|933|138
1645679400000|2022-02-24 05:10:00|933.5|932.9|933.6|933|933.6|933|933.5|932.9|1
1645679420000|2022-02-24 05:10:20|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|121207
1645679430000|2022-02-24 05:10:30|||||||||328874
1645679440000|2022-02-24 05:10:40|||||||||346240
1645679450000|2022-02-24 05:10:50|||||||||346293
1645679460000|2022-02-24 05:11:00|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|346398
1645679470000|2022-02-24 05:11:10|||||||||329118
1645679480000|2022-02-24 05:11:20|||||||||329125
1645679490000|2022-02-24 05:11:30|932.8|931.3|931.7|931.1|932.8|931.3|931.7|931.1|346537
1645679500000|2022-02-24 05:11:40|932.1||931.7||932.1||931.7||52044
1645679510000|2022-02-24 05:11:50|931.8|930.8|931.7|931.1|931.9|931.1|931.7|930.8|52055
1645679520000|2022-02-24 05:12:00|931.9|931.3|932|931.4|932.4|931.8|931.9|931.3|3
1645679530000|2022-02-24 05:12:10|932.2|930.7|932.1|931.1|932.2|931.1|932.1|930.7|2
1645679540000|2022-02-24 05:12:20|931.8|930.8|931.8|930.8|931.8|930.8|931.8|930.8|0
1645679550000|2022-02-24 05:12:30|931.7|931.1|931.5|930.9|931.7|931.1|931.5|930.9|102
1645679560000|2022-02-24 05:12:40|931.6|931|932.1|931.1|932.1|931.1|931.6|931|5
1645679570000|2022-02-24 05:12:50|932|931.4|932.6|932|932.7|932.1|932|931.3|20
1645679580000|2022-02-24 05:13:00|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|2
1645679590000|2022-02-24 05:13:10|||||||||94
1645679600000|2022-02-24 05:13:20|||||||||1
1645679610000|2022-02-24 05:13:30|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|3
1645679620000|2022-02-24 05:13:40|||||||||6
1645679630000|2022-02-24 05:13:50|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|17
1645679670000|2022-02-24 05:14:30|933.6||933.6||933.6||933.6||0
1645679680000|2022-02-24 05:14:40|933.2|932.9|933.5|932.9|933.5|932.9|933.2|932.9|2
1645679690000|2022-02-24 05:14:50|||||||||1
1645679700000|2022-02-24 05:15:00|933.4|932.8|933.2|932.6|933.4|932.8|933.2|932.6|0
1645679710000|2022-02-24 05:15:10|||||||||17
1645679720000|2022-02-24 05:15:20|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|4
1645679730000|2022-02-24 05:15:30|933|932.4|933.4|932.8|933.4|932.8|932.2|931.6|29
1645679740000|2022-02-24 05:15:40|933.5|932.9|933.4|932.8|933.5|932.9|933.4|932.8|24
1645679750000|2022-02-24 05:15:50|||||||||7
1645679760000|2022-02-24 05:16:00|933.5|932.9|933.5|932.9|933.5|932.9|933.4|932.8|9
1645679770000|2022-02-24 05:16:10|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|14
1645679780000|2022-02-24 05:16:20|933.5|932.9|933.2|932.6|933.5|932.9|933.1|932.5|3
1645679790000|2022-02-24 05:16:30|933.6|932.9|933.6|933|933.6|933|933.5|932.9|3
1645679800000|2022-02-24 05:16:40|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|3
1645679810000|2022-02-24 05:16:50|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|1
1645679820000|2022-02-24 05:17:00|934|933.4|934|933.4|934.1|933.5|934|933.4|13
1645679830000|2022-02-24 05:17:10|934.1|933.5|934.1|933.5|934.1|933.5|934|933.4|11
1645679840000|2022-02-24 05:17:20|934.3|933.3|934.5|933.9|934.6|934|934.2|933.3|36
1645679850000|2022-02-24 05:17:30|934.7|934.1|934.5|933.9|934.8|934.1|934.5|933.8|17735
1645679860000|2022-02-24 05:17:40|||||||||354220
1645679870000|2022-02-24 05:17:50|934.4|933.8|934.6|933.6|934.6|933.8|934.4|933.6|248003
1645679890000|2022-02-24 05:18:10|||||||||2
1645679900000|2022-02-24 05:18:20|934.5|933.9|935.1|934.5|935.1|934.5|934.5|933.9|17753
1645679910000|2022-02-24 05:18:30|||||||||1
1645679920000|2022-02-24 05:18:40|||||||||20
1645679960000|2022-02-24 05:19:20|||||||||4
1645679970000|2022-02-24 05:19:30|||||||||9
1645679980000|2022-02-24 05:19:40|||||||||4
1645680000000|2022-02-24 05:20:00|||||||||2
1645680010000|2022-02-24 05:20:10|||||||||1
1645680020000|2022-02-24 05:20:20|||||||||1
1645680030000|2022-02-24 05:20:30|||||||||3
1645680040000|2022-02-24 05:20:40|||||||||2
1645680050000|2022-02-24 05:20:50|||||||||5
1645680060000|2022-02-24 05:21:00|||||||||3
1645680080000|2022-02-24 05:21:20|||||||||6
1645680110000|2022-02-24 05:21:50|||||||||1
1645680120000|2022-02-24 05:22:00|||||||||1
1645680190000|2022-02-24 05:23:10|||||||||1
1645680250000|2022-02-24 05:24:10|||||||||2
1645680270000|2022-02-24 05:24:30|||||||||2
1645680280000|2022-02-24 05:24:40|||||||||1
1645680290000|2022-02-24 05:24:50|||||||||1
1645680300000|2022-02-24 05:25:00|||||||||1
1645680310000|2022-02-24 05:25:10|||||||||8
1645680320000|2022-02-24 05:25:20|||||||||2
1645680330000|2022-02-24 05:25:30|||||||||13
1645680340000|2022-02-24 05:25:40|||||||||2
1645680360000|2022-02-24 05:26:00|||||||||1
1645680370000|2022-02-24 05:26:10|||||||||1
1645680420000|2022-02-24 05:27:00|||||||||3
1645680430000|2022-02-24 05:27:10|||||||||2
1645680450000|2022-02-24 05:27:30|||||||||1
1645680460000|2022-02-24 05:27:40|||||||||60
1645680500000|2022-02-24 05:28:20|||||||||3
1645680510000|2022-02-24 05:28:30|||||||||1
1645680520000|2022-02-24 05:28:40|||||||||5
1645680550000|2022-02-24 05:29:10|||||||||1
1645680560000|2022-02-24 05:29:20|||||||||1
1645680580000|2022-02-24 05:29:40|933.6|932.6|933.4|932.8|933.7|932.8|933.4|932.2|16
1645680590000|2022-02-24 05:29:50|933.7|933.1|933.7|933.1|934.4|933.8|933.4|932.8|345905
1645680600000|2022-02-24 05:30:00|933.5|932.9|933.7|933.1|933.7|933.1|933.5|932.9|364325
1645680610000|2022-02-24 05:30:10|933.8|932.8|933.5|932.9|933.8|933|933.4|932.8|346134
1645680620000|2022-02-24 05:30:20|933.7|933.1|933.9|933.3|933.9|933.3|933.7|933.1|364580
1645680630000|2022-02-24 05:30:30|933.6|933|933.9|933.3|933.9|933.3|933.6|932.8|346467
1645680640000|2022-02-24 05:30:40|934|933.4|934|933.4|934.1|933.5|934|933.4|364948
1645680650000|2022-02-24 05:30:50|933.7|933.1|933.9|933.3|934|933.4|933.7|933.1|346889
1645680660000|2022-02-24 05:31:00|934|933.4|934|933.4|934.1|933.5|933.9|933.3|365184
1645680670000|2022-02-24 05:31:10|934.1|933.5|934.1|933.5|934.4|933.8|934.1|933.5|347053
1645680680000|2022-02-24 05:31:20|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|347073
1645680690000|2022-02-24 05:31:30|934.1|933.5|934|933.4|934.3|933.5|934|933.3|365358
1645680700000|2022-02-24 05:31:40|934.2|933.6|934|933.4|934.6|934|933.7|933.1|347425
1645680710000|2022-02-24 05:31:50|934.7|933.2|934.1|933.5|934.7|933.8|934|933.2|348127
1645680720000|2022-02-24 05:32:00|934.2|933.6|934.4|933.8|934.6|933.8|934.2|933.6|366623
1645680730000|2022-02-24 05:32:10|934.5|933.9|934.6|934|934.6|934|934.5|933.9|367656
1645680740000|2022-02-24 05:32:20|934.9|934.3|935.1|934.5|935.1|934.5|934.9|934.3|350051
1645680750000|2022-02-24 05:32:30|||||||||368720
1645680760000|2022-02-24 05:32:40|934.2|933.6|934.2|933.6|934.2|933.6|934|933.4|351472
1645680770000|2022-02-24 05:32:50|934.5|933.9|934.5|933.9|934.9|933.9|934.5|933.4|352203
1645680780000|2022-02-24 05:33:00|934.4|933.8|934.6|934|935.1|934.5|934.4|933.4|370876
1645680790000|2022-02-24 05:33:10|934.5|933.9|934.6|934|934.8|934|934.4|933.8|353414
1645680800000|2022-02-24 05:33:20|934.7|934.1|935.1|934.5|935.1|934.5|934.7|934.1|372112
1645680810000|2022-02-24 05:33:30|||||||||353742
1645680820000|2022-02-24 05:33:40|||||||||353742
1645680830000|2022-02-24 05:33:50|||||||||390978
1645680840000|2022-02-24 05:34:00|||||||||335124
1645680850000|2022-02-24 05:34:10|||||||||355513
1645680860000|2022-02-24 05:34:20|933.6|933|934.4|933.8|934.5|933.9|933.6|933|356648
1645680870000|2022-02-24 05:34:30|934.2|933.6|934.1|933.5|934.2|933.6|934|933.4|377473
1645680880000|2022-02-24 05:34:40|934.3|933.3|934.1|933.5|934.3|933.5|934.1|933.3|358606
1645680890000|2022-02-24 05:34:50|934.3|933.3|934|933.4|934.3|933.5|934|933.3|358606
1645680900000|2022-02-24 05:35:00|934.1|933.5|934.4|933.8|934.6|933.8|934.1|933.5|377483
1645680910000|2022-02-24 05:35:10|934.6|933.6|934.4|933.8|934.6|933.8|934.4|933.6|377520
1645680920000|2022-02-24 05:35:20|934.5|933.9|934.5|933.9|935.1|934.5|934.5|933.9|340126
1645680930000|2022-02-24 05:35:30|934.9|933.4|934.4|933.8|934.9|933.9|934.1|933.4|396848
1645680940000|2022-02-24 05:35:40|934.5|933.9|934.2|933.6|934.5|933.9|934.1|933.5|340218
1645680950000|2022-02-24 05:35:50|934.1|933.5|933.6|933|934.1|933.5|933.5|932.9|378119
1645680960000|2022-02-24 05:36:00|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|378300
1645680970000|2022-02-24 05:36:10|933.6|933|933.7|933.1|933.7|933.1|933.6|933|359419
1645680980000|2022-02-24 05:36:20|||||||||359423
1645680990000|2022-02-24 05:36:30|||||||||397257
1645681000000|2022-02-24 05:36:40|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|340668
1645681010000|2022-02-24 05:36:50|934.7|934.1|934.6|934|934.9|934.3|934.6|934|379145
1645681020000|2022-02-24 05:37:00|934.4|933.8|934.5|933.9|934.5|933.9|934.4|933.8|361130
1645681030000|2022-02-24 05:37:10|934.6|934|934.6|934|934.9|934|934.5|933.4|380163
1645681040000|2022-02-24 05:37:20|934.5|933.9|934.4|933.8|934.5|933.9|934.4|933.8|380149
1645681050000|2022-02-24 05:37:30|934.5|933.9|934.5|933.9|934.9|933.9|934.5|933.4|361192
1645681060000|2022-02-24 05:37:40|934.6|934|934.6|934|934.6|934|934.6|934|342234
1645681070000|2022-02-24 05:37:50|||||||||380260
1645681080000|2022-02-24 05:38:00|934.8|933.8|934.6|934|934.8|934|934.6|933.8|380260
1645681090000|2022-02-24 05:38:10|934.7|934.1|934.6|934|934.7|934.1|934.6|934|361247
1645681100000|2022-02-24 05:38:20|934.7|934.1|934.9|934.3|934.9|934.3|934.7|934.1|380295
1645681110000|2022-02-24 05:38:30|||||||||361304
1645681120000|2022-02-24 05:38:40|934.4|933.8|934.4|933.8|934.6|933.8|934.4|933.6|361326
1645681130000|2022-02-24 05:38:50|934.6|933.6|934.4|933.8|934.6|933.8|934.4|933.6|380374
1645681140000|2022-02-24 05:39:00|934.6|933.6|934.4|933.8|934.6|933.8|934.4|933.6|361361
1645681150000|2022-02-24 05:39:10|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|380380
1645681160000|2022-02-24 05:39:20|934.6|934|934.6|934|934.6|934|934.6|934|361361
1645681170000|2022-02-24 05:39:30|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|380591
1645681180000|2022-02-24 05:39:40|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|361671
1645681190000|2022-02-24 05:39:50|935|934.4|935.1|934.5|935.1|934.5|935|934.4|381664
1645681200000|2022-02-24 05:40:00|||||||||362687
1645681210000|2022-02-24 05:40:10|||||||||362809
1645681220000|2022-02-24 05:40:20|||||||||362919
1645681230000|2022-02-24 05:40:30|||||||||382020
1645681240000|2022-02-24 05:40:40|||||||||362911
1645681250000|2022-02-24 05:40:50|||||||||382000
1645681260000|2022-02-24 05:41:00|||||||||362900
1645681270000|2022-02-24 05:41:10|||||||||382000
1645681280000|2022-02-24 05:41:20|||||||||382000
1645681290000|2022-02-24 05:41:30|||||||||362919
1645681300000|2022-02-24 05:41:40|||||||||362919
1645681310000|2022-02-24 05:41:50|||||||||382020
1645681320000|2022-02-24 05:42:00|||||||||362964
1645681330000|2022-02-24 05:42:10|||||||||382120
1645681340000|2022-02-24 05:42:20|||||||||363014
1645681350000|2022-02-24 05:42:30|||||||||382120
1645681360000|2022-02-24 05:42:40|||||||||363014
1645681370000|2022-02-24 05:42:50|||||||||382120
1645681380000|2022-02-24 05:43:00|||||||||363116
1645681390000|2022-02-24 05:43:10|||||||||363128
1645681400000|2022-02-24 05:43:20|||||||||382240
1645681410000|2022-02-24 05:43:30|||||||||382240
1645681420000|2022-02-24 05:43:40|||||||||363128
1645681430000|2022-02-24 05:43:50|||||||||382244
1645681440000|2022-02-24 05:44:00|||||||||363147
1645681450000|2022-02-24 05:44:10|||||||||382248
1645681460000|2022-02-24 05:44:20|||||||||363128
1645681470000|2022-02-24 05:44:30|||||||||382240
1645681480000|2022-02-24 05:44:40|||||||||382240
1645681490000|2022-02-24 05:44:50|||||||||344016
1645681500000|2022-02-24 05:45:00|||||||||382240
1645681510000|2022-02-24 05:45:10|||||||||363144
1645681520000|2022-02-24 05:45:20|||||||||382260
1645681530000|2022-02-24 05:45:30|||||||||382260
1645681540000|2022-02-24 05:45:40|||||||||363147
1645681550000|2022-02-24 05:45:50|||||||||363147
1645681560000|2022-02-24 05:46:00|||||||||401373
1645681570000|2022-02-24 05:46:10|||||||||344034
1645681580000|2022-02-24 05:46:20|||||||||382260
1645681590000|2022-02-24 05:46:30|||||||||363147
1645681600000|2022-02-24 05:46:40|||||||||382245
1645681610000|2022-02-24 05:46:50|||||||||363139
1645681620000|2022-02-24 05:47:00|||||||||382320
1645681630000|2022-02-24 05:47:10|||||||||363204
1645681640000|2022-02-24 05:47:20|||||||||363204
1645681650000|2022-02-24 05:47:30|||||||||382320
1645681660000|2022-02-24 05:47:40|||||||||363204
1645681670000|2022-02-24 05:47:50|||||||||382320
1645681680000|2022-02-24 05:48:00|||||||||363222
1645681690000|2022-02-24 05:48:10|||||||||382360
1645681700000|2022-02-24 05:48:20|||||||||363242
1645681710000|2022-02-24 05:48:30|||||||||363327
1645681720000|2022-02-24 05:48:40|||||||||382460
1645681730000|2022-02-24 05:48:50|||||||||382460
1645681740000|2022-02-24 05:49:00|||||||||363337
1645681750000|2022-02-24 05:49:10|||||||||382460
1645681760000|2022-02-24 05:49:20|||||||||363348
1645681770000|2022-02-24 05:49:30|||||||||382517
1645681780000|2022-02-24 05:49:40|||||||||363527
1645681790000|2022-02-24 05:49:50|||||||||382660
1645681800000|2022-02-24 05:50:00|||||||||363552
1645681810000|2022-02-24 05:50:10|||||||||363584
1645681820000|2022-02-24 05:50:20|||||||||382720
1645681830000|2022-02-24 05:50:30|||||||||363584
1645681840000|2022-02-24 05:50:40|||||||||382720
1645681850000|2022-02-24 05:50:50|||||||||382720
1645681860000|2022-02-24 05:51:00|||||||||363728
1645681870000|2022-02-24 05:51:10|||||||||363786
1645681880000|2022-02-24 05:51:20|||||||||401898
1645681890000|2022-02-24 05:51:30|||||||||363623
1645681900000|2022-02-24 05:51:40|||||||||382751
1645681910000|2022-02-24 05:51:50|934.2|933.6|934.4|933.8|934.4|933.8|934.2|933.6|365671
1645681920000|2022-02-24 05:52:00|934.5|933.9|934.1|933.5|934.9|933.9|934.1|933.4|373421
1645681930000|2022-02-24 05:52:10|934.2|933.6|934.1|933.5|934.6|933.6|934.1|933.1|393207
1645681940000|2022-02-24 05:52:20|934.2|933.6|934.6|934|934.9|934.3|934.2|933.3|374043
1645681950000|2022-02-24 05:52:30|934.8|933.8|934.6|934|934.8|934|934.6|933.8|374281
1645681960000|2022-02-24 05:52:40|934.8|933.8|934.6|934|934.8|934|934.6|933.8|393980
1645681970000|2022-02-24 05:52:50|934.5|933.9|934.6|934|934.6|934|934.5|933.9|374298
1645681980000|2022-02-24 05:53:00|934.8|933.8|934.8|933.8|934.8|934|934.6|933.8|413700
1645681990000|2022-02-24 05:53:10|934.6|934|934.6|934|934.8|934|934.6|933.8|354600
1645682000000|2022-02-24 05:53:20|934.8|933.8|934.6|934|934.8|934|934.6|933.8|394006
1645682010000|2022-02-24 05:53:30|934.8|933.8|934.7|934.1|934.8|934.1|934.6|933.8|374397
1645682020000|2022-02-24 05:53:40|934.9|934.3|934.7|934.1|934.9|934.3|934.7|934.1|375041
1645682030000|2022-02-24 05:53:50|||||||||394840
1645682040000|2022-02-24 05:54:00|934.9|934.3|934.6|934|934.9|934.3|934.5|933.9|394904
1645682050000|2022-02-24 05:54:10|934.9|934.3|934.5|933.9|934.9|934.3|934.5|933.9|356085
1645682060000|2022-02-24 05:54:20|934.6|934|934.6|934|934.8|934|934.6|933.8|375915
1645682070000|2022-02-24 05:54:30|934.8|933.8|934.6|934|934.8|934|934.6|933.8|395724
1645682080000|2022-02-24 05:54:40|934.9|934.3|934.6|934|934.9|934.3|934.6|934|356297
1645682090000|2022-02-24 05:54:50|934.7|934.1|934.7|934.1|934.9|934.3|934.6|934|395990
1645682100000|2022-02-24 05:55:00|||||||||376276
1645682110000|2022-02-24 05:55:10|934.6|934|934.6|934|934.6|934|934.6|934|396082
1645682120000|2022-02-24 05:55:20|934.8|933.8|934.6|934|934.8|934|934.6|933.8|376295
1645682130000|2022-02-24 05:55:30|934.9|934.3|934.5|933.9|934.9|934.3|934.5|933.9|396106
1645682140000|2022-02-24 05:55:40|||||||||396299
1645682150000|2022-02-24 05:55:50|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|376684
1645682160000|2022-02-24 05:56:00|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|376733
1645682170000|2022-02-24 05:56:10|934.4|933.8|934.2|933.6|934.4|933.8|934.2|933.6|396596
1645682180000|2022-02-24 05:56:20|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|376789
1645682190000|2022-02-24 05:56:30|934.6|934|934.6|934|934.6|934|934.6|934|396692
1645682200000|2022-02-24 05:56:40|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|377018
1645682210000|2022-02-24 05:56:50|||||||||416724
1645682220000|2022-02-24 05:57:00|934.6|934|934.7|934.1|934.9|934.3|934.6|934|337475
1645682230000|2022-02-24 05:57:10|||||||||377206
1645682240000|2022-02-24 05:57:20|934.6|934|934.4|933.8|934.8|934|934.4|933.3|377413
1645682250000|2022-02-24 05:57:30|934.8|933.3|934.6|934|934.8|934|934.4|933.3|377492
1645682260000|2022-02-24 05:57:40|934.8|933.8|934.6|934|934.8|934|934.6|933.8|377492
1645682270000|2022-02-24 05:57:50|934.8|933.8|934.6|934|934.8|934|934.6|933.8|397360
1645682280000|2022-02-24 05:58:00|934.4|933.8|934.6|934|934.6|934|934.4|933.8|377494
1645682290000|2022-02-24 05:58:10|934.8|933.8|934.6|934|934.8|934|934.6|933.8|377530
1645682300000|2022-02-24 05:58:20|934.4|933.8|934.7|934.1|934.7|934.1|934.4|933.8|397472
1645682310000|2022-02-24 05:58:30|||||||||377644
1645682320000|2022-02-24 05:58:40|||||||||397528
1645682330000|2022-02-24 05:58:50|||||||||377724
1645682340000|2022-02-24 05:59:00|||||||||397677
1645682350000|2022-02-24 05:59:10|||||||||397705
1645682360000|2022-02-24 05:59:20|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|358342
1645682370000|2022-02-24 05:59:30|||||||||378399
1645682380000|2022-02-24 05:59:40|||||||||398400
1645682390000|2022-02-24 05:59:50|||||||||398725
1645682400000|2022-02-24 06:00:00|||||||||359096
1645682410000|2022-02-24 06:00:10|||||||||399057
1645682420000|2022-02-24 06:00:20|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|379238
1645682430000|2022-02-24 06:00:30|||||||||399240
1645682440000|2022-02-24 06:00:40|||||||||399240
1645682450000|2022-02-24 06:00:50|||||||||379278
1645682460000|2022-02-24 06:01:00|||||||||379278
1645682470000|2022-02-24 06:01:10|||||||||399240
1645682480000|2022-02-24 06:01:20|||||||||379278
1645682490000|2022-02-24 06:01:30|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|399240
1645682500000|2022-02-24 06:01:40|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|379289
1645682510000|2022-02-24 06:01:50|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|399420
1645682520000|2022-02-24 06:02:00|||||||||379601
1645682530000|2022-02-24 06:02:10|||||||||399598
1645682540000|2022-02-24 06:02:20|||||||||379620
1645682550000|2022-02-24 06:02:30|||||||||399600
1645682560000|2022-02-24 06:02:40|||||||||379621
1645682570000|2022-02-24 06:02:50|||||||||379601
1645682580000|2022-02-24 06:03:00|||||||||419580
1645682590000|2022-02-24 06:03:10|||||||||379715
1645682600000|2022-02-24 06:03:20|||||||||379827
1645682610000|2022-02-24 06:03:30|||||||||399820
1645682620000|2022-02-24 06:03:40|||||||||379829
1645682630000|2022-02-24 06:03:50|||||||||379829
1645682640000|2022-02-24 06:04:00|||||||||399820
1645682650000|2022-02-24 06:04:10|||||||||379829
1645682660000|2022-02-24 06:04:20|||||||||399822
1645682670000|2022-02-24 06:04:30|||||||||379848
1645682680000|2022-02-24 06:04:40|||||||||399840
1645682690000|2022-02-24 06:04:50|||||||||379848
1645682700000|2022-02-24 06:05:00|||||||||399841
1645682710000|2022-02-24 06:05:10|||||||||379848
1645682720000|2022-02-24 06:05:20|||||||||399840
1645682730000|2022-02-24 06:05:30|||||||||379848
1645682740000|2022-02-24 06:05:40|||||||||399840
1645682750000|2022-02-24 06:05:50|||||||||379848
1645682760000|2022-02-24 06:06:00|||||||||399840
1645682770000|2022-02-24 06:06:10|||||||||379848
1645682780000|2022-02-24 06:06:20|||||||||401013
1645682790000|2022-02-24 06:06:30|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|381249
1645682800000|2022-02-24 06:06:40|934.6|934|934.5|933.9|934.7|934.1|934.4|933.8|402447
1645682810000|2022-02-24 06:06:50|934.6|934|934.5|933.9|934.6|934|934.4|933.8|382630
1645682820000|2022-02-24 06:07:00|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|382746
1645682830000|2022-02-24 06:07:10|||||||||402920
1645682840000|2022-02-24 06:07:20|934.5|933.9|934.4|933.8|934.6|934|934.4|933.8|382918
1645682850000|2022-02-24 06:07:30|934.5|933.9|934.5|933.9|934.6|934|934.5|933.9|403411
1645682860000|2022-02-24 06:07:40|||||||||383309
1645682870000|2022-02-24 06:07:50|934.6|934|934.7|934.1|934.7|934.1|934.6|934|403650
1645682880000|2022-02-24 06:08:00|934.9|934.3|934.9|934.3|934.9|934.3|934.7|934.1|383784
1645682890000|2022-02-24 06:08:10|||||||||404406
1645682900000|2022-02-24 06:08:20|||||||||384317
1645682910000|2022-02-24 06:08:30|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|404853
1645682920000|2022-02-24 06:08:40|||||||||384655
1645682930000|2022-02-24 06:08:50|||||||||384655
1645682940000|2022-02-24 06:09:00|||||||||425187
1645682950000|2022-02-24 06:09:10|||||||||384859
1645682960000|2022-02-24 06:09:20|||||||||384978
1645682970000|2022-02-24 06:09:30|||||||||405244
1645682980000|2022-02-24 06:09:40|||||||||405267
1645682990000|2022-02-24 06:09:50|||||||||385074
1645683000000|2022-02-24 06:10:00|||||||||385073
1645683010000|2022-02-24 06:10:10|||||||||385073
1645683020000|2022-02-24 06:10:20|||||||||405348
1645683030000|2022-02-24 06:10:30|||||||||385111
1645683040000|2022-02-24 06:10:40|||||||||405380
1645683050000|2022-02-24 06:10:50|||||||||385111
1645683060000|2022-02-24 06:11:00|||||||||385111
1645683070000|2022-02-24 06:11:10|||||||||405380
1645683080000|2022-02-24 06:11:20|||||||||385111
1645683090000|2022-02-24 06:11:30|||||||||405380
1645683100000|2022-02-24 06:11:40|||||||||385112
1645683110000|2022-02-24 06:11:50|||||||||405400
1645683120000|2022-02-24 06:12:00|||||||||385130
1645683130000|2022-02-24 06:12:10|||||||||405438
1645683140000|2022-02-24 06:12:20|||||||||385491
1645683150000|2022-02-24 06:12:30|||||||||385491
1645683160000|2022-02-24 06:12:40|||||||||405780
1645683170000|2022-02-24 06:12:50|||||||||385491
1645683180000|2022-02-24 06:13:00|||||||||405780
1645683190000|2022-02-24 06:13:10|||||||||385491
1645683200000|2022-02-24 06:13:20|||||||||405780
1645683210000|2022-02-24 06:13:30|||||||||385491
1645683220000|2022-02-24 06:13:40|||||||||405780
1645683230000|2022-02-24 06:13:50|||||||||405840
1645683240000|2022-02-24 06:14:00|||||||||385580
1645683250000|2022-02-24 06:14:10|||||||||365292
1645683260000|2022-02-24 06:14:20|||||||||426174
1645683270000|2022-02-24 06:14:30|||||||||365292
1645683280000|2022-02-24 06:14:40|||||||||405880
1645683290000|2022-02-24 06:14:50|||||||||385586
1645683300000|2022-02-24 06:15:00|||||||||405880
1645683310000|2022-02-24 06:15:10|||||||||385612
1645683320000|2022-02-24 06:15:20|||||||||405920
1645683330000|2022-02-24 06:15:30|||||||||385624
1645683340000|2022-02-24 06:15:40|||||||||405928
1645683350000|2022-02-24 06:15:50|||||||||385642
1645683360000|2022-02-24 06:16:00|||||||||385735
1645683370000|2022-02-24 06:16:10|||||||||426343
1645683380000|2022-02-24 06:16:20|||||||||385765
1645683390000|2022-02-24 06:16:30|||||||||385719
1645683400000|2022-02-24 06:16:40|||||||||385719
1645683410000|2022-02-24 06:16:50|||||||||406020
1645683420000|2022-02-24 06:17:00|||||||||385719
1645683430000|2022-02-24 06:17:10|||||||||385720
1645683440000|2022-02-24 06:17:20|||||||||406074
1645683450000|2022-02-24 06:17:30|||||||||385833
1645683460000|2022-02-24 06:17:40|||||||||385833
1645683470000|2022-02-24 06:17:50|||||||||406140
1645683480000|2022-02-24 06:18:00|||||||||385833
1645683490000|2022-02-24 06:18:10|||||||||406140
1645683500000|2022-02-24 06:18:20|||||||||385833
1645683510000|2022-02-24 06:18:30|||||||||406025
1645683520000|2022-02-24 06:18:40|||||||||385662
1645683530000|2022-02-24 06:18:50|||||||||405960
1645683540000|2022-02-24 06:19:00|||||||||405960
1645683550000|2022-02-24 06:19:10|||||||||385662
1645683560000|2022-02-24 06:19:20|||||||||385710
1645683570000|2022-02-24 06:19:30|||||||||406200
1645683580000|2022-02-24 06:19:40|||||||||365581
1645683590000|2022-02-24 06:19:50|||||||||385929
1645683600000|2022-02-24 06:20:00|||||||||406260
1645683610000|2022-02-24 06:20:10|||||||||345328
1645683620000|2022-02-24 06:20:20|||||||||406380
1645683630000|2022-02-24 06:20:30|||||||||365745
1645683640000|2022-02-24 06:20:40|||||||||386004
1645683650000|2022-02-24 06:20:50|||||||||406320
1645683660000|2022-02-24 06:21:00|||||||||406320
1645683670000|2022-02-24 06:21:10|||||||||386021
1645683680000|2022-02-24 06:21:20|||||||||386015
1645683690000|2022-02-24 06:21:30|||||||||406320
1645683700000|2022-02-24 06:21:40|||||||||386004
1645683710000|2022-02-24 06:21:50|||||||||406320
1645683720000|2022-02-24 06:22:00|||||||||386004
1645683730000|2022-02-24 06:22:10|||||||||406320
1645683740000|2022-02-24 06:22:20|||||||||386004
1645683750000|2022-02-24 06:22:30|||||||||406320
1645683760000|2022-02-24 06:22:40|||||||||386004
1645683770000|2022-02-24 06:22:50|||||||||386004
1645683780000|2022-02-24 06:23:00|||||||||386004
1645683790000|2022-02-24 06:23:10|||||||||426636
1645683800000|2022-02-24 06:23:20|||||||||365688
1645683810000|2022-02-24 06:23:30|||||||||426636
1645683820000|2022-02-24 06:23:40|||||||||386004
1645683830000|2022-02-24 06:23:50|||||||||406320
1645683840000|2022-02-24 06:24:00|||||||||386004
1645683850000|2022-02-24 06:24:10|||||||||386025
1645683860000|2022-02-24 06:24:20|||||||||406380
1645683870000|2022-02-24 06:24:30|||||||||406380
1645683880000|2022-02-24 06:24:40|||||||||386061
1645683890000|2022-02-24 06:24:50|||||||||386061
1645683900000|2022-02-24 06:25:00|||||||||406380
1645683910000|2022-02-24 06:25:10|||||||||386061
1645683920000|2022-02-24 06:25:20|||||||||406380
1645683930000|2022-02-24 06:25:30|||||||||406380
1645683940000|2022-02-24 06:25:40|||||||||386061
1645683950000|2022-02-24 06:25:50|||||||||406380
1645683960000|2022-02-24 06:26:00|||||||||386068
1645683970000|2022-02-24 06:26:10|||||||||406407
1645683980000|2022-02-24 06:26:20|||||||||386099
1645683990000|2022-02-24 06:26:30|||||||||406420
1645684000000|2022-02-24 06:26:40|||||||||386099
1645684010000|2022-02-24 06:26:50|||||||||406420
1645684020000|2022-02-24 06:27:00|||||||||406420
1645684030000|2022-02-24 06:27:10|||||||||386099
1645684040000|2022-02-24 06:27:20|||||||||406420
1645684050000|2022-02-24 06:27:30|||||||||365778
1645684060000|2022-02-24 06:27:40|||||||||406420
1645684070000|2022-02-24 06:27:50|||||||||386099
1645684080000|2022-02-24 06:28:00|||||||||406420
1645684090000|2022-02-24 06:28:10|||||||||386099
1645684100000|2022-02-24 06:28:20|||||||||406420
1645684110000|2022-02-24 06:28:30|||||||||406416
1645684120000|2022-02-24 06:28:40|||||||||386061
1645684130000|2022-02-24 06:28:50|||||||||406380
1645684140000|2022-02-24 06:29:00|||||||||386061
1645684150000|2022-02-24 06:29:10|||||||||386061
1645684160000|2022-02-24 06:29:20|||||||||426759
1645684170000|2022-02-24 06:29:30|||||||||386149
1645684180000|2022-02-24 06:29:40|||||||||406554
1645684190000|2022-02-24 06:29:50|||||||||386289
1645684200000|2022-02-24 06:30:00|||||||||386289
1645684210000|2022-02-24 06:30:10|||||||||406620
1645684220000|2022-02-24 06:30:20|||||||||386289
1645684230000|2022-02-24 06:30:30|||||||||406620
1645684240000|2022-02-24 06:30:40|||||||||406620
1645684250000|2022-02-24 06:30:50|||||||||386289
1645684260000|2022-02-24 06:31:00|||||||||386289
1645684270000|2022-02-24 06:31:10|||||||||406620
1645684280000|2022-02-24 06:31:20|||||||||406620
1645684290000|2022-02-24 06:31:30|||||||||386289
1645684300000|2022-02-24 06:31:40|||||||||406620
1645684310000|2022-02-24 06:31:50|||||||||386289
1645684320000|2022-02-24 06:32:00|||||||||406620
1645684330000|2022-02-24 06:32:10|||||||||386289
1645684340000|2022-02-24 06:32:20|||||||||406620
1645684350000|2022-02-24 06:32:30|||||||||365957
1645684360000|2022-02-24 06:32:40|||||||||406620
1645684370000|2022-02-24 06:32:50|||||||||386289
1645684380000|2022-02-24 06:33:00|||||||||406620
1645684390000|2022-02-24 06:33:10|||||||||386289
1645684400000|2022-02-24 06:33:20|||||||||406620
1645684410000|2022-02-24 06:33:30|||||||||386289
1645684420000|2022-02-24 06:33:40|||||||||406620
1645684430000|2022-02-24 06:33:50|||||||||406620
1645684440000|2022-02-24 06:34:00|||||||||386289
1645684450000|2022-02-24 06:34:10|||||||||406620
1645684460000|2022-02-24 06:34:20|||||||||386289
1645684470000|2022-02-24 06:34:30|||||||||406620
1645684480000|2022-02-24 06:34:40|||||||||386289
1645684490000|2022-02-24 06:34:50|||||||||406620
1645684500000|2022-02-24 06:35:00|||||||||386289
1645684510000|2022-02-24 06:35:10|||||||||386289
1645684520000|2022-02-24 06:35:20|||||||||406631
1645684530000|2022-02-24 06:35:30|||||||||406640
1645684540000|2022-02-24 06:35:40|||||||||365981
1645684550000|2022-02-24 06:35:50|||||||||386315
1645684560000|2022-02-24 06:36:00|||||||||366015
1645684570000|2022-02-24 06:36:10|||||||||386347
1645684580000|2022-02-24 06:36:20|||||||||386346
1645684590000|2022-02-24 06:36:30|||||||||386328
1645684600000|2022-02-24 06:36:40|||||||||406660
1645684610000|2022-02-24 06:36:50|||||||||406660
1645684620000|2022-02-24 06:37:00|||||||||386334
1645684630000|2022-02-24 06:37:10|||||||||406689
1645684640000|2022-02-24 06:37:20|||||||||386365
1645684650000|2022-02-24 06:37:30|||||||||406700
1645684660000|2022-02-24 06:37:40|||||||||386413
1645684670000|2022-02-24 06:37:50|||||||||406760
1645684680000|2022-02-24 06:38:00|||||||||406764
1645684690000|2022-02-24 06:38:10|||||||||386441
1645684700000|2022-02-24 06:38:20|||||||||386441
1645684710000|2022-02-24 06:38:30|||||||||406780
1645684720000|2022-02-24 06:38:40|||||||||386441
1645684730000|2022-02-24 06:38:50|||||||||406780
1645684740000|2022-02-24 06:39:00|||||||||406780
1645684750000|2022-02-24 06:39:10|||||||||386441
1645684760000|2022-02-24 06:39:20|||||||||406780
1645684770000|2022-02-24 06:39:30|||||||||406780
1645684780000|2022-02-24 06:39:40|||||||||386441
1645684790000|2022-02-24 06:39:50|||||||||386441
1645684800000|2022-02-24 06:40:00|||||||||406795
1645684810000|2022-02-24 06:40:10|||||||||407005
1645684820000|2022-02-24 06:40:20|||||||||387543
1645684830000|2022-02-24 06:40:30|||||||||407924
1645684840000|2022-02-24 06:40:40|||||||||387524
1645684850000|2022-02-24 06:40:50|||||||||407920
1645684860000|2022-02-24 06:41:00|||||||||387524
1645684870000|2022-02-24 06:41:10|||||||||407920
1645684880000|2022-02-24 06:41:20|||||||||387524
1645684890000|2022-02-24 06:41:30|||||||||407920
1645684900000|2022-02-24 06:41:40|||||||||407920
1645684910000|2022-02-24 06:41:50|||||||||387524
1645684920000|2022-02-24 06:42:00|||||||||407964
1645684930000|2022-02-24 06:42:10|||||||||387581
1645684940000|2022-02-24 06:42:20|||||||||407980
1645684950000|2022-02-24 06:42:30|||||||||387566
1645684960000|2022-02-24 06:42:40|||||||||387562
1645684970000|2022-02-24 06:42:50|||||||||407960
1645684980000|2022-02-24 06:43:00|||||||||387562
1645684990000|2022-02-24 06:43:10|||||||||407960
1645685000000|2022-02-24 06:43:20|||||||||387562
1645685010000|2022-02-24 06:43:30|||||||||407960
1645685020000|2022-02-24 06:43:40|||||||||407960
1645685030000|2022-02-24 06:43:50|||||||||407960
1645685040000|2022-02-24 06:44:00|||||||||387562
1645685050000|2022-02-24 06:44:10|||||||||407960
1645685060000|2022-02-24 06:44:20|||||||||407960
1645685070000|2022-02-24 06:44:30|||||||||346750
1645685080000|2022-02-24 06:44:40|||||||||428337
1645685090000|2022-02-24 06:44:50|||||||||387543
1645685100000|2022-02-24 06:45:00|||||||||387543
1645685110000|2022-02-24 06:45:10|||||||||407940
1645685120000|2022-02-24 06:45:20|||||||||387543
1645685130000|2022-02-24 06:45:30|||||||||407940
1645685140000|2022-02-24 06:45:40|||||||||387543
1645685150000|2022-02-24 06:45:50|||||||||407940
1645685160000|2022-02-24 06:46:00|||||||||387543
1645685170000|2022-02-24 06:46:10|||||||||407940
1645685180000|2022-02-24 06:46:20|||||||||407940
1645685190000|2022-02-24 06:46:30|||||||||387543
1645685200000|2022-02-24 06:46:40|||||||||407940
1645685210000|2022-02-24 06:46:50|||||||||387543
1645685220000|2022-02-24 06:47:00|||||||||407940
1645685230000|2022-02-24 06:47:10|||||||||387543
1645685240000|2022-02-24 06:47:20|||||||||407940
1645685250000|2022-02-24 06:47:30|||||||||387543
1645685260000|2022-02-24 06:47:40|||||||||387543
1645685270000|2022-02-24 06:47:50|||||||||407940
1645685280000|2022-02-24 06:48:00|||||||||387543
1645685290000|2022-02-24 06:48:10|||||||||407940
1645685300000|2022-02-24 06:48:20|||||||||407940
1645685310000|2022-02-24 06:48:30|||||||||387543
1645685320000|2022-02-24 06:48:40|||||||||407948
1645685330000|2022-02-24 06:48:50|||||||||387619
1645685340000|2022-02-24 06:49:00|||||||||408020
1645685350000|2022-02-24 06:49:10|||||||||387619
1645685360000|2022-02-24 06:49:20|||||||||408020
1645685370000|2022-02-24 06:49:30|||||||||387619
1645685380000|2022-02-24 06:49:40|||||||||408020
1645685390000|2022-02-24 06:49:50|||||||||387619
1645685400000|2022-02-24 06:50:00|||||||||408020
1645685410000|2022-02-24 06:50:10|||||||||387619
1645685420000|2022-02-24 06:50:20|||||||||408021
1645685430000|2022-02-24 06:50:30|||||||||408020
1645685440000|2022-02-24 06:50:40|||||||||387619
1645685450000|2022-02-24 06:50:50|||||||||408020
1645685460000|2022-02-24 06:51:00|||||||||387619
1645685470000|2022-02-24 06:51:10|||||||||408020
1645685480000|2022-02-24 06:51:20|||||||||387619
1645685490000|2022-02-24 06:51:30|||||||||408020
1645685500000|2022-02-24 06:51:40|||||||||387619
1645685510000|2022-02-24 06:51:50|||||||||387639
1645685520000|2022-02-24 06:52:00|||||||||428520
1645685530000|2022-02-24 06:52:10|||||||||387752
1645685540000|2022-02-24 06:52:20|||||||||387752
1645685550000|2022-02-24 06:52:30|||||||||428568
1645685560000|2022-02-24 06:52:40|||||||||387752
1645685570000|2022-02-24 06:52:50|||||||||387794
1645685580000|2022-02-24 06:53:00|||||||||408500
1645685590000|2022-02-24 06:53:10|||||||||388189
1645685600000|2022-02-24 06:53:20|||||||||408620
1645685610000|2022-02-24 06:53:30|||||||||388189
1645685620000|2022-02-24 06:53:40|||||||||388189
1645685630000|2022-02-24 06:53:50|||||||||408620
1645685640000|2022-02-24 06:54:00|||||||||408620
1645685650000|2022-02-24 06:54:10|||||||||388189
1645685660000|2022-02-24 06:54:20|||||||||388189
1645685670000|2022-02-24 06:54:30|||||||||408620
1645685680000|2022-02-24 06:54:40|||||||||367758
1645685690000|2022-02-24 06:54:50|||||||||429051
1645685700000|2022-02-24 06:55:00|||||||||388189
1645685710000|2022-02-24 06:55:10|||||||||408620
1645685720000|2022-02-24 06:55:20|||||||||388189
1645685730000|2022-02-24 06:55:30|||||||||388189
1645685740000|2022-02-24 06:55:40|||||||||408620
1645685750000|2022-02-24 06:55:50|||||||||408620
1645685760000|2022-02-24 06:56:00|||||||||388189
1645685770000|2022-02-24 06:56:10|||||||||408620
1645685780000|2022-02-24 06:56:20|||||||||388189
1645685790000|2022-02-24 06:56:30|||||||||408620
1645685800000|2022-02-24 06:56:40|||||||||388189
1645685810000|2022-02-24 06:56:50|||||||||408624
1645685820000|2022-02-24 06:57:00|||||||||388283
1645685830000|2022-02-24 06:57:10|||||||||408740
1645685840000|2022-02-24 06:57:20|||||||||408740
1645685850000|2022-02-24 06:57:30|||||||||388303
1645685860000|2022-02-24 06:57:40|||||||||408740
1645685870000|2022-02-24 06:57:50|||||||||388303
1645685880000|2022-02-24 06:58:00|||||||||408740
1645685890000|2022-02-24 06:58:10|||||||||388303
1645685900000|2022-02-24 06:58:20|||||||||408740
1645685910000|2022-02-24 06:58:30|||||||||388303
1645685920000|2022-02-24 06:58:40|||||||||408740
1645685930000|2022-02-24 06:58:50|||||||||388333
1645685940000|2022-02-24 06:59:00|||||||||408740
1645685950000|2022-02-24 06:59:10|||||||||408701
1645685960000|2022-02-24 06:59:20|||||||||408580
1645685970000|2022-02-24 06:59:30|||||||||388151
1645685980000|2022-02-24 06:59:40|||||||||388151
1645685990000|2022-02-24 06:59:50|||||||||408580
1645686000000|2022-02-24 07:00:00|||||||||388151
1645686010000|2022-02-24 07:00:10|||||||||408580
1645686020000|2022-02-24 07:00:20|||||||||388151
1645686030000|2022-02-24 07:00:30|||||||||408580
1645686040000|2022-02-24 07:00:40|||||||||388151
1645686050000|2022-02-24 07:00:50|||||||||408580
1645686060000|2022-02-24 07:01:00|||||||||388130
1645686070000|2022-02-24 07:01:10|||||||||408520
1645686080000|2022-02-24 07:01:20|||||||||408520
1645686090000|2022-02-24 07:01:30|||||||||408520
1645686100000|2022-02-24 07:01:40|||||||||388094
1645686110000|2022-02-24 07:01:50|||||||||408520
1645686120000|2022-02-24 07:02:00|||||||||388094
1645686130000|2022-02-24 07:02:10|||||||||388094
1645686140000|2022-02-24 07:02:20|||||||||388094
1645686150000|2022-02-24 07:02:30|||||||||408520
1645686160000|2022-02-24 07:02:40|||||||||408520
1645686170000|2022-02-24 07:02:50|||||||||408520
1645686180000|2022-02-24 07:03:00|||||||||388094
1645686190000|2022-02-24 07:03:10|||||||||388094
1645686200000|2022-02-24 07:03:20|||||||||408520
1645686210000|2022-02-24 07:03:30|||||||||388097
1645686220000|2022-02-24 07:03:40|||||||||408520
1645686230000|2022-02-24 07:03:50|||||||||388094
1645686240000|2022-02-24 07:04:00|||||||||408520
1645686250000|2022-02-24 07:04:10|||||||||388094
1645686260000|2022-02-24 07:04:20|||||||||408520
1645686270000|2022-02-24 07:04:30|||||||||388094
1645686280000|2022-02-24 07:04:40|||||||||408520
1645686290000|2022-02-24 07:04:50|||||||||388067
1645686300000|2022-02-24 07:05:00|||||||||408460
1645686310000|2022-02-24 07:05:10|||||||||388037
1645686320000|2022-02-24 07:05:20|||||||||408460
1645686330000|2022-02-24 07:05:30|||||||||388037
1645686340000|2022-02-24 07:05:40|||||||||408460
1645686350000|2022-02-24 07:05:50|||||||||388037
1645686360000|2022-02-24 07:06:00|||||||||408460
1645686370000|2022-02-24 07:06:10|||||||||408460
1645686380000|2022-02-24 07:06:20|||||||||387894
1645686390000|2022-02-24 07:06:30|||||||||408320
1645686400000|2022-02-24 07:06:40|||||||||387924
1645686410000|2022-02-24 07:06:50|||||||||387904
1645686420000|2022-02-24 07:07:00|||||||||408320
1645686430000|2022-02-24 07:07:10|||||||||387904
1645686440000|2022-02-24 07:07:20|||||||||408392
1645686450000|2022-02-24 07:07:30|||||||||388075
1645686460000|2022-02-24 07:07:40|||||||||408500
1645686470000|2022-02-24 07:07:50|||||||||388075
1645686480000|2022-02-24 07:08:00|||||||||408500
1645686490000|2022-02-24 07:08:10|||||||||388075
1645686500000|2022-02-24 07:08:20|||||||||408500
1645686510000|2022-02-24 07:08:30|||||||||408483
1645686520000|2022-02-24 07:08:40|||||||||388056
1645686530000|2022-02-24 07:08:50|||||||||408480
1645686540000|2022-02-24 07:09:00|||||||||388056
1645686550000|2022-02-24 07:09:10|||||||||388057
1645686560000|2022-02-24 07:09:20|||||||||408480
1645686570000|2022-02-24 07:09:30|||||||||408480
1645686580000|2022-02-24 07:09:40|||||||||388056
1645686590000|2022-02-24 07:09:50|||||||||388056
1645686600000|2022-02-24 07:10:00|||||||||408552
1645686610000|2022-02-24 07:10:10|||||||||408640
1645686620000|2022-02-24 07:10:20|||||||||408640
1645686630000|2022-02-24 07:10:30|||||||||388208
1645686640000|2022-02-24 07:10:40|||||||||388208
1645686650000|2022-02-24 07:10:50|||||||||408640
1645686660000|2022-02-24 07:11:00|||||||||388208
1645686670000|2022-02-24 07:11:10|||||||||388208
1645686680000|2022-02-24 07:11:20|||||||||408640
1645686690000|2022-02-24 07:11:30|||||||||388208
1645686700000|2022-02-24 07:11:40|||||||||388253
1645686710000|2022-02-24 07:11:50|||||||||408820
1645686720000|2022-02-24 07:12:00|||||||||408820
1645686730000|2022-02-24 07:12:10|||||||||388379
1645686740000|2022-02-24 07:12:20|||||||||388379
1645686750000|2022-02-24 07:12:30|||||||||408820
1645686760000|2022-02-24 07:12:40|||||||||408820
1645686770000|2022-02-24 07:12:50|||||||||388379
1645686780000|2022-02-24 07:13:00|||||||||408820
1645686790000|2022-02-24 07:13:10|||||||||408820
1645686800000|2022-02-24 07:13:20|||||||||388379
1645686810000|2022-02-24 07:13:30|||||||||388379
1645686820000|2022-02-24 07:13:40|||||||||408820
1645686830000|2022-02-24 07:13:50|||||||||408820
1645686840000|2022-02-24 07:14:00|||||||||388379
1645686850000|2022-02-24 07:14:10|||||||||408820
1645686860000|2022-02-24 07:14:20|||||||||388379
1645686870000|2022-02-24 07:14:30|||||||||408820
1645686880000|2022-02-24 07:14:40|||||||||388379
1645686890000|2022-02-24 07:14:50|||||||||408820
1645686900000|2022-02-24 07:15:00|||||||||388393
1645686910000|2022-02-24 07:15:10|||||||||409001
1645686920000|2022-02-24 07:15:20|||||||||409220
1645686930000|2022-02-24 07:15:30|||||||||388759
1645686940000|2022-02-24 07:15:40|||||||||388759
1645686950000|2022-02-24 07:15:50|||||||||388759
1645686960000|2022-02-24 07:16:00|||||||||409220
1645686970000|2022-02-24 07:16:10|||||||||409220
1645686980000|2022-02-24 07:16:20|||||||||409220
1645686990000|2022-02-24 07:16:30|||||||||388759
1645687000000|2022-02-24 07:16:40|||||||||388759
1645687010000|2022-02-24 07:16:50|||||||||409220
1645687020000|2022-02-24 07:17:00|||||||||388759
1645687030000|2022-02-24 07:17:10|||||||||409220
1645687040000|2022-02-24 07:17:20|||||||||388759
1645687050000|2022-02-24 07:17:30|||||||||409226
1645687060000|2022-02-24 07:17:40|||||||||388778
1645687070000|2022-02-24 07:17:50|||||||||388801
1645687080000|2022-02-24 07:18:00|||||||||409280
1645687090000|2022-02-24 07:18:10|||||||||388816
1645687100000|2022-02-24 07:18:20|||||||||409280
1645687110000|2022-02-24 07:18:30|||||||||388816
1645687120000|2022-02-24 07:18:40|||||||||409280
1645687130000|2022-02-24 07:18:50|||||||||388816
1645687140000|2022-02-24 07:19:00|||||||||409280
1645687150000|2022-02-24 07:19:10|||||||||368370
1645687160000|2022-02-24 07:19:20|||||||||388835
1645687170000|2022-02-24 07:19:30|||||||||409300
1645687180000|2022-02-24 07:19:40|||||||||409300
1645687190000|2022-02-24 07:19:50|||||||||388835
1645687200000|2022-02-24 07:20:00|||||||||388835
1645687210000|2022-02-24 07:20:10|||||||||409300
1645687220000|2022-02-24 07:20:20|||||||||409300
1645687230000|2022-02-24 07:20:30|||||||||388835
1645687240000|2022-02-24 07:20:40|||||||||409304
1645687250000|2022-02-24 07:20:50|||||||||409320
1645687260000|2022-02-24 07:21:00|||||||||388854
1645687270000|2022-02-24 07:21:10|||||||||409338
1645687280000|2022-02-24 07:21:20|||||||||388873
1645687290000|2022-02-24 07:21:30|||||||||409340
1645687300000|2022-02-24 07:21:40|||||||||388873
1645687310000|2022-02-24 07:21:50|||||||||388873
1645687320000|2022-02-24 07:22:00|||||||||388873
1645687330000|2022-02-24 07:22:10|||||||||409340
1645687340000|2022-02-24 07:22:20|||||||||388873
1645687350000|2022-02-24 07:22:30|||||||||388873
1645687360000|2022-02-24 07:22:40|||||||||429807
1645687370000|2022-02-24 07:22:50|||||||||388873
1645687380000|2022-02-24 07:23:00|||||||||388873
1645687390000|2022-02-24 07:23:10|||||||||409340
1645687400000|2022-02-24 07:23:20|||||||||388873
1645687410000|2022-02-24 07:23:30|||||||||409340
1645687420000|2022-02-24 07:23:40|||||||||388866
1645687430000|2022-02-24 07:23:50|||||||||388854
1645687440000|2022-02-24 07:24:00|||||||||388854
1645687450000|2022-02-24 07:24:10|||||||||409320
1645687460000|2022-02-24 07:24:20|||||||||388854
1645687470000|2022-02-24 07:24:30|||||||||409320
1645687480000|2022-02-24 07:24:40|||||||||388854
1645687490000|2022-02-24 07:24:50|||||||||409320
1645687500000|2022-02-24 07:25:00|||||||||409320
1645687510000|2022-02-24 07:25:10|||||||||409339
1645687520000|2022-02-24 07:25:20|||||||||388873
1645687530000|2022-02-24 07:25:30|||||||||388875
1645687540000|2022-02-24 07:25:40|||||||||409380
1645687550000|2022-02-24 07:25:50|||||||||388911
1645687560000|2022-02-24 07:26:00|||||||||409380
1645687570000|2022-02-24 07:26:10|||||||||388911
1645687580000|2022-02-24 07:26:20|||||||||409380
1645687590000|2022-02-24 07:26:30|||||||||388911
1645687600000|2022-02-24 07:26:40|||||||||409380
1645687610000|2022-02-24 07:26:50|||||||||388911
1645687620000|2022-02-24 07:27:00|||||||||409380
1645687630000|2022-02-24 07:27:10|||||||||388911
1645687640000|2022-02-24 07:27:20|||||||||409380
1645687650000|2022-02-24 07:27:30|||||||||409380
1645687660000|2022-02-24 07:27:40|||||||||388911
1645687670000|2022-02-24 07:27:50|||||||||409380
1645687680000|2022-02-24 07:28:00|||||||||388911
1645687690000|2022-02-24 07:28:10|||||||||388911
1645687700000|2022-02-24 07:28:20|||||||||429849
1645687710000|2022-02-24 07:28:30|||||||||368560
1645687720000|2022-02-24 07:28:40|||||||||409600
1645687730000|2022-02-24 07:28:50|||||||||348187
1645687740000|2022-02-24 07:29:00|||||||||409600
1645687750000|2022-02-24 07:29:10|||||||||409602
1645687760000|2022-02-24 07:29:20|||||||||409640
1645687770000|2022-02-24 07:29:30|||||||||389175
1645687780000|2022-02-24 07:29:40|||||||||389177
1645687790000|2022-02-24 07:29:50|||||||||430143
1645687800000|2022-02-24 07:30:00|||||||||368694
1645687810000|2022-02-24 07:30:10|||||||||409660
1645687820000|2022-02-24 07:30:20|||||||||389288
1645687830000|2022-02-24 07:30:30|||||||||409920
1645687840000|2022-02-24 07:30:40|||||||||389432
1645687850000|2022-02-24 07:30:50|||||||||430437
1645687860000|2022-02-24 07:31:00|||||||||369016
1645687870000|2022-02-24 07:31:10|||||||||410045
1645687880000|2022-02-24 07:31:20|||||||||410140
1645687890000|2022-02-24 07:31:30|||||||||389633
1645687900000|2022-02-24 07:31:40|||||||||389633
1645687910000|2022-02-24 07:31:50|||||||||410146
1645687920000|2022-02-24 07:32:00|||||||||389743
1645687930000|2022-02-24 07:32:10|||||||||410280
1645687940000|2022-02-24 07:32:20|||||||||389766
1645687950000|2022-02-24 07:32:30|||||||||410280
1645687960000|2022-02-24 07:32:40|||||||||410280
1645687970000|2022-02-24 07:32:50|||||||||389798
1645687980000|2022-02-24 07:33:00|||||||||389804
1645687990000|2022-02-24 07:33:10|||||||||410320
1645688000000|2022-02-24 07:33:20|||||||||389814
1645688010000|2022-02-24 07:33:30|||||||||410340
1645688020000|2022-02-24 07:33:40|||||||||410370
1645688030000|2022-02-24 07:33:50|||||||||410380
1645688040000|2022-02-24 07:34:00|||||||||390065
1645688050000|2022-02-24 07:34:10|||||||||390089
1645688060000|2022-02-24 07:34:20|||||||||410620
1645688070000|2022-02-24 07:34:30|||||||||390089
1645688080000|2022-02-24 07:34:40|||||||||410620
1645688090000|2022-02-24 07:34:50|||||||||390098
1645688100000|2022-02-24 07:35:00|||||||||410694
1645688110000|2022-02-24 07:35:10|||||||||410710
1645688120000|2022-02-24 07:35:20|||||||||390203
1645688130000|2022-02-24 07:35:30|||||||||410711
1645688140000|2022-02-24 07:35:40|||||||||390127
1645688150000|2022-02-24 07:35:50|||||||||410671
1645688160000|2022-02-24 07:36:00|||||||||410680
1645688170000|2022-02-24 07:36:10|||||||||369620
1645688180000|2022-02-24 07:36:20|||||||||410700
1645688190000|2022-02-24 07:36:30|||||||||410716
1645688200000|2022-02-24 07:36:40|||||||||390184
1645688210000|2022-02-24 07:36:50|||||||||410720
1645688220000|2022-02-24 07:37:00|||||||||390184
1645688230000|2022-02-24 07:37:10|||||||||410720
1645688240000|2022-02-24 07:37:20|||||||||390184
1645688250000|2022-02-24 07:37:30|||||||||410720
1645688260000|2022-02-24 07:37:40|||||||||390184
1645688270000|2022-02-24 07:37:50|||||||||410726
1645688280000|2022-02-24 07:38:00|||||||||390203
1645688290000|2022-02-24 07:38:10|||||||||410740
1645688300000|2022-02-24 07:38:20|||||||||390203
1645688310000|2022-02-24 07:38:30|||||||||410740
1645688320000|2022-02-24 07:38:40|||||||||390203
1645688330000|2022-02-24 07:38:50|||||||||410740
1645688340000|2022-02-24 07:39:00|||||||||390203
1645688350000|2022-02-24 07:39:10|||||||||410740
1645688360000|2022-02-24 07:39:20|||||||||410740
1645688370000|2022-02-24 07:39:30|||||||||390248
1645688380000|2022-02-24 07:39:40|||||||||410851
1645688390000|2022-02-24 07:39:50|||||||||410860
1645688400000|2022-02-24 07:40:00|||||||||390317
1645688410000|2022-02-24 07:40:10|||||||||390317
1645688420000|2022-02-24 07:40:20|||||||||410860
1645688430000|2022-02-24 07:40:30|||||||||390317
1645688440000|2022-02-24 07:40:40|||||||||410860
1645688450000|2022-02-24 07:40:50|||||||||390317
1645688460000|2022-02-24 07:41:00|||||||||410860
1645688470000|2022-02-24 07:41:10|||||||||390317
1645688480000|2022-02-24 07:41:20|||||||||410860
1645688490000|2022-02-24 07:41:30|||||||||390317
1645688500000|2022-02-24 07:41:40|||||||||410860
1645688510000|2022-02-24 07:41:50|||||||||390317
1645688520000|2022-02-24 07:42:00|||||||||410860
1645688530000|2022-02-24 07:42:10|||||||||390317
1645688540000|2022-02-24 07:42:20|||||||||410860
1645688550000|2022-02-24 07:42:30|||||||||390317
1645688560000|2022-02-24 07:42:40|||||||||390317
1645688570000|2022-02-24 07:42:50|||||||||431403
1645688580000|2022-02-24 07:43:00|||||||||390317
1645688590000|2022-02-24 07:43:10|||||||||390407
1645688600000|2022-02-24 07:43:20|||||||||411024
1645688610000|2022-02-24 07:43:30|||||||||390488
1645688620000|2022-02-24 07:43:40|||||||||411040
1645688630000|2022-02-24 07:43:50|||||||||411040
1645688640000|2022-02-24 07:44:00|||||||||369936
1645688650000|2022-02-24 07:44:10|||||||||411040
1645688660000|2022-02-24 07:44:20|||||||||411040
1645688670000|2022-02-24 07:44:30|||||||||369936
1645688680000|2022-02-24 07:44:40|||||||||411040
1645688690000|2022-02-24 07:44:50|||||||||390488
1645688700000|2022-02-24 07:45:00|||||||||369936
1645688710000|2022-02-24 07:45:10|||||||||411040
1645688720000|2022-02-24 07:45:20|||||||||411040
1645688730000|2022-02-24 07:45:30|||||||||390488
1645688740000|2022-02-24 07:45:40|||||||||390488
1645688750000|2022-02-24 07:45:50|||||||||411040
1645688760000|2022-02-24 07:46:00|||||||||390488
1645688770000|2022-02-24 07:46:10|||||||||411040
1645688780000|2022-02-24 07:46:20|||||||||390488
1645688790000|2022-02-24 07:46:30|||||||||411040
1645688800000|2022-02-24 07:46:40|||||||||411040
1645688810000|2022-02-24 07:46:50|||||||||390488
1645688820000|2022-02-24 07:47:00|||||||||411040
1645688830000|2022-02-24 07:47:10|||||||||390488
1645688840000|2022-02-24 07:47:20|||||||||411040
1645688850000|2022-02-24 07:47:30|||||||||390488
1645688860000|2022-02-24 07:47:40|||||||||411040
1645688870000|2022-02-24 07:47:50|||||||||411040
1645688880000|2022-02-24 07:48:00|||||||||390488
1645688890000|2022-02-24 07:48:10|||||||||390488
1645688900000|2022-02-24 07:48:20|||||||||390488
1645688910000|2022-02-24 07:48:30|||||||||411040
1645688920000|2022-02-24 07:48:40|||||||||411040
1645688930000|2022-02-24 07:48:50|||||||||390488
1645688940000|2022-02-24 07:49:00|||||||||390492
1645688950000|2022-02-24 07:49:10|||||||||411060
1645688960000|2022-02-24 07:49:20|||||||||411060
1645688970000|2022-02-24 07:49:30|||||||||390507
1645688980000|2022-02-24 07:49:40|||||||||390507
1645688990000|2022-02-24 07:49:50|||||||||411060
1645689000000|2022-02-24 07:50:00|||||||||390507
1645689010000|2022-02-24 07:50:10|||||||||411060
1645689020000|2022-02-24 07:50:20|||||||||390507
1645689030000|2022-02-24 07:50:30|||||||||411060
1645689040000|2022-02-24 07:50:40|||||||||390507
1645689050000|2022-02-24 07:50:50|||||||||390507
1645689060000|2022-02-24 07:51:00|||||||||411060
1645689070000|2022-02-24 07:51:10|||||||||390507
1645689080000|2022-02-24 07:51:20|||||||||411060
1645689090000|2022-02-24 07:51:30|||||||||411060
1645689100000|2022-02-24 07:51:40|||||||||390507
1645689110000|2022-02-24 07:51:50|||||||||390507
1645689120000|2022-02-24 07:52:00|||||||||411060
1645689130000|2022-02-24 07:52:10|||||||||390507
1645689140000|2022-02-24 07:52:20|||||||||411060
1645689150000|2022-02-24 07:52:30|||||||||411060
1645689160000|2022-02-24 07:52:40|||||||||390509
1645689170000|2022-02-24 07:52:50|||||||||390554
1645689180000|2022-02-24 07:53:00|||||||||431688
1645689190000|2022-02-24 07:53:10|||||||||370200
1645689200000|2022-02-24 07:53:20|||||||||411340
1645689210000|2022-02-24 07:53:30|||||||||390773
1645689220000|2022-02-24 07:53:40|||||||||411340
1645689230000|2022-02-24 07:53:50|||||||||411340
1645689240000|2022-02-24 07:54:00|||||||||390813
1645689250000|2022-02-24 07:54:10|||||||||411420
1645689260000|2022-02-24 07:54:20|||||||||390849
1645689270000|2022-02-24 07:54:30|||||||||390849
1645689280000|2022-02-24 07:54:40|||||||||411420
1645689290000|2022-02-24 07:54:50|||||||||390849
1645689300000|2022-02-24 07:55:00|||||||||411434
1645689310000|2022-02-24 07:55:10|||||||||411440
1645689320000|2022-02-24 07:55:20|||||||||390868
1645689330000|2022-02-24 07:55:30|||||||||411440
1645689340000|2022-02-24 07:55:40|||||||||390868
1645689350000|2022-02-24 07:55:50|||||||||411440
1645689360000|2022-02-24 07:56:00|||||||||390868
1645689370000|2022-02-24 07:56:10|||||||||411440
1645689380000|2022-02-24 07:56:20|||||||||390868
1645689390000|2022-02-24 07:56:30|||||||||390915
1645689400000|2022-02-24 07:56:40|||||||||390868
1645689410000|2022-02-24 07:56:50|||||||||411440
1645689420000|2022-02-24 07:57:00|||||||||411440
1645689430000|2022-02-24 07:57:10|||||||||390868
1645689440000|2022-02-24 07:57:20|||||||||411440
1645689450000|2022-02-24 07:57:30|||||||||390868
1645689460000|2022-02-24 07:57:40|||||||||390868
1645689470000|2022-02-24 07:57:50|||||||||411440
1645689480000|2022-02-24 07:58:00|||||||||411440
1645689490000|2022-02-24 07:58:10|||||||||390868
1645689500000|2022-02-24 07:58:20|||||||||411440
1645689510000|2022-02-24 07:58:30|||||||||390868
1645689520000|2022-02-24 07:58:40|||||||||390868
1645689530000|2022-02-24 07:58:50|||||||||411446
1645689540000|2022-02-24 07:59:00|||||||||390879
1645689550000|2022-02-24 07:59:10|||||||||390868
1645689560000|2022-02-24 07:59:20|||||||||411440
1645689570000|2022-02-24 07:59:30|||||||||390868
1645689580000|2022-02-24 07:59:40|||||||||411440
1645689590000|2022-02-24 07:59:50|||||||||390924
1645689600000|2022-02-24 08:00:00|||||||||411580
1645689610000|2022-02-24 08:00:10|||||||||391001
1645689620000|2022-02-24 08:00:20|||||||||391001
1645689630000|2022-02-24 08:00:30|||||||||411580
1645689640000|2022-02-24 08:00:40|||||||||391001
1645689650000|2022-02-24 08:00:50|||||||||391001
1645689660000|2022-02-24 08:01:00|||||||||411580
1645689670000|2022-02-24 08:01:10|||||||||411580
1645689680000|2022-02-24 08:01:20|||||||||391001
1645689690000|2022-02-24 08:01:30|||||||||411580
1645689700000|2022-02-24 08:01:40|||||||||391001
1645689710000|2022-02-24 08:01:50|||||||||391001
1645689720000|2022-02-24 08:02:00|||||||||411605
1645689730000|2022-02-24 08:02:10|||||||||391134
1645689740000|2022-02-24 08:02:20|||||||||411720
1645689750000|2022-02-24 08:02:30|||||||||411720
1645689760000|2022-02-24 08:02:40|||||||||391134
1645689770000|2022-02-24 08:02:50|||||||||411720
1645689780000|2022-02-24 08:03:00|||||||||391134
1645689790000|2022-02-24 08:03:10|||||||||391134
1645689800000|2022-02-24 08:03:20|||||||||411720
1645689810000|2022-02-24 08:03:30|||||||||391134
1645689820000|2022-02-24 08:03:40|||||||||391134
1645689830000|2022-02-24 08:03:50|||||||||411720
1645689840000|2022-02-24 08:04:00|||||||||391134
1645689850000|2022-02-24 08:04:10|||||||||391134
1645689860000|2022-02-24 08:04:20|||||||||411720
1645689870000|2022-02-24 08:04:30|||||||||411720
1645689880000|2022-02-24 08:04:40|||||||||391134
1645689890000|2022-02-24 08:04:50|||||||||411720
1645689900000|2022-02-24 08:05:00|||||||||391134
1645689910000|2022-02-24 08:05:10|||||||||391134
1645689920000|2022-02-24 08:05:20|||||||||411720
1645689930000|2022-02-24 08:05:30|||||||||411720
1645689940000|2022-02-24 08:05:40|||||||||391134
1645689950000|2022-02-24 08:05:50|||||||||411720
1645689960000|2022-02-24 08:06:00|||||||||411720
1645689970000|2022-02-24 08:06:10|||||||||391134
1645689980000|2022-02-24 08:06:20|||||||||411720
1645689990000|2022-02-24 08:06:30|||||||||391134
1645690000000|2022-02-24 08:06:40|||||||||391230
1645690010000|2022-02-24 08:06:50|||||||||391248
1645690020000|2022-02-24 08:07:00|||||||||432432
1645690030000|2022-02-24 08:07:10|||||||||370676
1645690040000|2022-02-24 08:07:20|||||||||411940
1645690050000|2022-02-24 08:07:30|||||||||391343
1645690060000|2022-02-24 08:07:40|||||||||391343
1645690070000|2022-02-24 08:07:50|||||||||391343
1645690080000|2022-02-24 08:08:00|||||||||411940
1645690090000|2022-02-24 08:08:10|||||||||411940
1645690100000|2022-02-24 08:08:20|||||||||411940
1645690110000|2022-02-24 08:08:30|||||||||370746
1645690120000|2022-02-24 08:08:40|||||||||411940
1645690130000|2022-02-24 08:08:50|||||||||411940
1645690140000|2022-02-24 08:09:00|||||||||391343
1645690150000|2022-02-24 08:09:10|||||||||391343
1645690160000|2022-02-24 08:09:20|||||||||411857
1645690170000|2022-02-24 08:09:30|||||||||411820
1645690180000|2022-02-24 08:09:40|||||||||391229
1645690190000|2022-02-24 08:09:50|||||||||411820
1645690200000|2022-02-24 08:10:00|||||||||391261
1645690210000|2022-02-24 08:10:10|||||||||391267
1645690220000|2022-02-24 08:10:20|||||||||411940
1645690230000|2022-02-24 08:10:30|||||||||391343
1645690240000|2022-02-24 08:10:40|||||||||411940
1645690250000|2022-02-24 08:10:50|||||||||411948
1645690260000|2022-02-24 08:11:00|||||||||391362
1645690270000|2022-02-24 08:11:10|||||||||411960
1645690280000|2022-02-24 08:11:20|||||||||391362
1645690290000|2022-02-24 08:11:30|||||||||411960
1645690300000|2022-02-24 08:11:40|||||||||391362
1645690310000|2022-02-24 08:11:50|||||||||411960
1645690320000|2022-02-24 08:12:00|||||||||391362
1645690330000|2022-02-24 08:12:10|||||||||411981
1645690340000|2022-02-24 08:12:20|||||||||391513
1645690350000|2022-02-24 08:12:30|||||||||391609
1645690360000|2022-02-24 08:12:40|||||||||412220
1645690370000|2022-02-24 08:12:50|||||||||412220
1645690380000|2022-02-24 08:13:00|||||||||391609
1645690390000|2022-02-24 08:13:10|||||||||412220
1645690400000|2022-02-24 08:13:20|||||||||412220
1645690410000|2022-02-24 08:13:30|||||||||391609
1645690420000|2022-02-24 08:13:40|||||||||391609
1645690430000|2022-02-24 08:13:50|||||||||412220
1645690440000|2022-02-24 08:14:00|||||||||391609
1645690450000|2022-02-24 08:14:10|||||||||412220
1645690460000|2022-02-24 08:14:20|||||||||391609
1645690470000|2022-02-24 08:14:30|||||||||412220
1645690480000|2022-02-24 08:14:40|||||||||391609
1645690490000|2022-02-24 08:14:50|||||||||412296
1645690500000|2022-02-24 08:15:00|||||||||412300
1645690510000|2022-02-24 08:15:10|||||||||391685
1645690520000|2022-02-24 08:15:20|||||||||391685
1645690530000|2022-02-24 08:15:30|||||||||412300
1645690540000|2022-02-24 08:15:40|||||||||391685
1645690550000|2022-02-24 08:15:50|||||||||412300
1645690560000|2022-02-24 08:16:00|||||||||391685
1645690570000|2022-02-24 08:16:10|||||||||412300
1645690580000|2022-02-24 08:16:20|||||||||391685
1645690590000|2022-02-24 08:16:30|||||||||412300
1645690600000|2022-02-24 08:16:40|||||||||412300
1645690610000|2022-02-24 08:16:50|||||||||391685
1645690620000|2022-02-24 08:17:00|||||||||412360
1645690630000|2022-02-24 08:17:10|||||||||391742
1645690640000|2022-02-24 08:17:20|||||||||391742
1645690650000|2022-02-24 08:17:30|||||||||433032
1645690660000|2022-02-24 08:17:40|||||||||371232
1645690670000|2022-02-24 08:17:50|||||||||412497
1645690680000|2022-02-24 08:18:00|||||||||371250
1645690690000|2022-02-24 08:18:10|||||||||412500
1645690700000|2022-02-24 08:18:20|||||||||391885
1645690710000|2022-02-24 08:18:30|||||||||412520
1645690720000|2022-02-24 08:18:40|||||||||391894
1645690730000|2022-02-24 08:18:50|||||||||412520
1645690740000|2022-02-24 08:19:00|||||||||391894
1645690750000|2022-02-24 08:19:10|||||||||391894
1645690760000|2022-02-24 08:19:20|||||||||412520
1645690770000|2022-02-24 08:19:30|||||||||391894
1645690780000|2022-02-24 08:19:40|||||||||412520
1645690790000|2022-02-24 08:19:50|||||||||412520
1645690800000|2022-02-24 08:20:00|||||||||391908
1645690810000|2022-02-24 08:20:10|||||||||391913
1645690820000|2022-02-24 08:20:20|||||||||412540
1645690830000|2022-02-24 08:20:30|||||||||391913
1645690840000|2022-02-24 08:20:40|||||||||412540
1645690850000|2022-02-24 08:20:50|||||||||391913
1645690860000|2022-02-24 08:21:00|||||||||412540
1645690870000|2022-02-24 08:21:10|||||||||391913
1645690880000|2022-02-24 08:21:20|||||||||412540
1645690890000|2022-02-24 08:21:30|||||||||371286
1645690900000|2022-02-24 08:21:40|||||||||412540
1645690910000|2022-02-24 08:21:50|||||||||391913
1645690920000|2022-02-24 08:22:00|||||||||412540
1645690930000|2022-02-24 08:22:10|||||||||391916
1645690940000|2022-02-24 08:22:20|||||||||412560
1645690950000|2022-02-24 08:22:30|||||||||391932
1645690960000|2022-02-24 08:22:40|||||||||412560
1645690970000|2022-02-24 08:22:50|||||||||412563
1645690980000|2022-02-24 08:23:00|||||||||392136
1645690990000|2022-02-24 08:23:10|||||||||392170
1645691000000|2022-02-24 08:23:20|||||||||412820
1645691010000|2022-02-24 08:23:30|||||||||392179
1645691020000|2022-02-24 08:23:40|||||||||392179
1645691030000|2022-02-24 08:23:50|||||||||412820
1645691040000|2022-02-24 08:24:00|||||||||392192
1645691050000|2022-02-24 08:24:10|||||||||412860
1645691060000|2022-02-24 08:24:20|||||||||392217
1645691070000|2022-02-24 08:24:30|||||||||433503
1645691080000|2022-02-24 08:24:40|||||||||392226
1645691090000|2022-02-24 08:24:50|||||||||392236
1645691100000|2022-02-24 08:25:00|||||||||412880
1645691110000|2022-02-24 08:25:10|||||||||392236
1645691120000|2022-02-24 08:25:20|||||||||412880
1645691130000|2022-02-24 08:25:30|||||||||392249
1645691140000|2022-02-24 08:25:40|||||||||392255
1645691150000|2022-02-24 08:25:50|||||||||433556
1645691160000|2022-02-24 08:26:00|||||||||392274
1645691170000|2022-02-24 08:26:10|||||||||412923
1645691180000|2022-02-24 08:26:20|||||||||392293
1645691190000|2022-02-24 08:26:30|||||||||412940
1645691200000|2022-02-24 08:26:40|||||||||392293
1645691210000|2022-02-24 08:26:50|||||||||392293
1645691220000|2022-02-24 08:27:00|||||||||392557
1645691230000|2022-02-24 08:27:10|||||||||413380
1645691240000|2022-02-24 08:27:20|||||||||413380
1645691250000|2022-02-24 08:27:30|||||||||392713
1645691260000|2022-02-24 08:27:40|||||||||392730
1645691270000|2022-02-24 08:27:50|||||||||413400
1645691280000|2022-02-24 08:28:00|||||||||413400
1645691290000|2022-02-24 08:28:10|||||||||392730
1645691300000|2022-02-24 08:28:20|||||||||413400
1645691310000|2022-02-24 08:28:30|||||||||392730
1645691320000|2022-02-24 08:28:40|||||||||392730
1645691330000|2022-02-24 08:28:50|||||||||413400
1645691340000|2022-02-24 08:29:00|||||||||413400
1645691350000|2022-02-24 08:29:10|||||||||392730
1645691360000|2022-02-24 08:29:20|||||||||392730
1645691370000|2022-02-24 08:29:30|||||||||392730
1645691380000|2022-02-24 08:29:40|||||||||413400
1645691390000|2022-02-24 08:29:50|||||||||413400
1645691400000|2022-02-24 08:30:00|||||||||392868
1645691410000|2022-02-24 08:30:10|||||||||392901
1645691420000|2022-02-24 08:30:20|||||||||413580
1645691430000|2022-02-24 08:30:30|||||||||392921
1645691440000|2022-02-24 08:30:40|||||||||413660
1645691450000|2022-02-24 08:30:50|||||||||392977
1645691460000|2022-02-24 08:31:00|||||||||413716
1645691470000|2022-02-24 08:31:10|||||||||413831
1645691480000|2022-02-24 08:31:20|||||||||393193
1645691490000|2022-02-24 08:31:30|||||||||393243
1645691500000|2022-02-24 08:31:40|||||||||413940
1645691510000|2022-02-24 08:31:50|||||||||393243
1645691520000|2022-02-24 08:32:00|||||||||434667
1645691530000|2022-02-24 08:32:10|||||||||393300
1645691540000|2022-02-24 08:32:20|||||||||393300
1645691550000|2022-02-24 08:32:30|||||||||393771
1645691560000|2022-02-24 08:32:40|||||||||415340
1645691570000|2022-02-24 08:32:50|||||||||394573
1645691580000|2022-02-24 08:33:00|||||||||415340
1645691590000|2022-02-24 08:33:10|||||||||394573
1645691600000|2022-02-24 08:33:20|||||||||415340
1645691610000|2022-02-24 08:33:30|||||||||394573
1645691620000|2022-02-24 08:33:40|||||||||415340
1645691630000|2022-02-24 08:33:50|||||||||394573
1645691640000|2022-02-24 08:34:00|||||||||415340
1645691650000|2022-02-24 08:34:10|||||||||373810
1645691660000|2022-02-24 08:34:20|||||||||415360
1645691670000|2022-02-24 08:34:30|||||||||394592
1645691680000|2022-02-24 08:34:40|||||||||415360
1645691690000|2022-02-24 08:34:50|||||||||394592
1645691700000|2022-02-24 08:35:00|||||||||415374
1645691710000|2022-02-24 08:35:10|||||||||394611
1645691720000|2022-02-24 08:35:20|||||||||415380
1645691730000|2022-02-24 08:35:30|||||||||394611
1645691740000|2022-02-24 08:35:40|||||||||394611
1645691750000|2022-02-24 08:35:50|||||||||415380
1645691760000|2022-02-24 08:36:00|||||||||394611
1645691770000|2022-02-24 08:36:10|||||||||394611
1645691780000|2022-02-24 08:36:20|||||||||415380
1645691790000|2022-02-24 08:36:30|||||||||394611
1645691800000|2022-02-24 08:36:40|||||||||415380
1645691810000|2022-02-24 08:36:50|||||||||394666
1645691820000|2022-02-24 08:37:00|||||||||415480
1645691830000|2022-02-24 08:37:10|||||||||394706
1645691840000|2022-02-24 08:37:20|||||||||415480
1645691850000|2022-02-24 08:37:30|||||||||394706
1645691860000|2022-02-24 08:37:40|||||||||415480
1645691870000|2022-02-24 08:37:50|||||||||415480
1645691880000|2022-02-24 08:38:00|||||||||394706
1645691890000|2022-02-24 08:38:10|||||||||394720
1645691900000|2022-02-24 08:38:20|||||||||415521
1645691910000|2022-02-24 08:38:30|||||||||394787
1645691920000|2022-02-24 08:38:40|||||||||415660
1645691930000|2022-02-24 08:38:50|||||||||415694
1645691940000|2022-02-24 08:39:00|||||||||394920
1645691950000|2022-02-24 08:39:10|||||||||394934
1645691960000|2022-02-24 08:39:20|||||||||415720
1645691970000|2022-02-24 08:39:30|||||||||415720
1645691980000|2022-02-24 08:39:40|||||||||394938
1645691990000|2022-02-24 08:39:50|||||||||415754
1645692000000|2022-02-24 08:40:00|||||||||396221
1645692010000|2022-02-24 08:40:10|||||||||420085
1645692020000|2022-02-24 08:40:20|||||||||399119
1645692030000|2022-02-24 08:40:30|||||||||420140
1645692040000|2022-02-24 08:40:40|||||||||399133
1645692050000|2022-02-24 08:40:50|||||||||399133
1645692060000|2022-02-24 08:41:00|||||||||420140
1645692070000|2022-02-24 08:41:10|||||||||399133
1645692080000|2022-02-24 08:41:20|||||||||420143
1645692090000|2022-02-24 08:41:30|||||||||399152
1645692100000|2022-02-24 08:41:40|||||||||420180
1645692110000|2022-02-24 08:41:50|||||||||399225
1645692120000|2022-02-24 08:42:00|||||||||420607
1645692130000|2022-02-24 08:42:10|||||||||399589
1645692140000|2022-02-24 08:42:20|||||||||420620
1645692150000|2022-02-24 08:42:30|||||||||399589
1645692160000|2022-02-24 08:42:40|||||||||399589
1645692170000|2022-02-24 08:42:50|||||||||420620
1645692180000|2022-02-24 08:43:00|||||||||399589
1645692190000|2022-02-24 08:43:10|||||||||399589
1645692200000|2022-02-24 08:43:20|||||||||420620
1645692210000|2022-02-24 08:43:30|||||||||399550
1645692220000|2022-02-24 08:43:40|||||||||420560
1645692230000|2022-02-24 08:43:50|||||||||420560
1645692240000|2022-02-24 08:44:00|||||||||399532
1645692250000|2022-02-24 08:44:10|||||||||399532
1645692260000|2022-02-24 08:44:20|||||||||420560
1645692270000|2022-02-24 08:44:30|||||||||399532
1645692280000|2022-02-24 08:44:40|||||||||420560
1645692290000|2022-02-24 08:44:50|||||||||420560
1645692300000|2022-02-24 08:45:00|||||||||399532
1645692310000|2022-02-24 08:45:10|||||||||399568
1645692320000|2022-02-24 08:45:20|||||||||420800
1645692330000|2022-02-24 08:45:30|||||||||420800
1645692340000|2022-02-24 08:45:40|||||||||399784
1645692350000|2022-02-24 08:45:50|||||||||420908
1645692360000|2022-02-24 08:46:00|||||||||399874
1645692370000|2022-02-24 08:46:10|||||||||420920
1645692380000|2022-02-24 08:46:20|||||||||399874
1645692390000|2022-02-24 08:46:30|||||||||420920
1645692400000|2022-02-24 08:46:40|||||||||399874
1645692410000|2022-02-24 08:46:50|||||||||399874
1645692420000|2022-02-24 08:47:00|||||||||420920
1645692430000|2022-02-24 08:47:10|||||||||399874
1645692440000|2022-02-24 08:47:20|||||||||420920
1645692450000|2022-02-24 08:47:30|||||||||399900
1645692460000|2022-02-24 08:47:40|||||||||399912
1645692470000|2022-02-24 08:47:50|||||||||399912
1645692480000|2022-02-24 08:48:00|||||||||420960
1645692490000|2022-02-24 08:48:10|||||||||420960
1645692500000|2022-02-24 08:48:20|||||||||420960
1645692510000|2022-02-24 08:48:30|||||||||399912
1645692520000|2022-02-24 08:48:40|||||||||399912
1645692530000|2022-02-24 08:48:50|||||||||420960
1645692540000|2022-02-24 08:49:00|||||||||420960
1645692550000|2022-02-24 08:49:10|||||||||399912
1645692560000|2022-02-24 08:49:20|||||||||399912
1645692570000|2022-02-24 08:49:30|||||||||420960
1645692580000|2022-02-24 08:49:40|||||||||399912
1645692590000|2022-02-24 08:49:50|||||||||420960
1645692600000|2022-02-24 08:50:00|||||||||399912
1645692610000|2022-02-24 08:50:10|||||||||420960
1645692620000|2022-02-24 08:50:20|||||||||399912
1645692630000|2022-02-24 08:50:30|||||||||420960
1645692640000|2022-02-24 08:50:40|||||||||420960
1645692650000|2022-02-24 08:50:50|||||||||399922
1645692660000|2022-02-24 08:51:00|||||||||399964
1645692670000|2022-02-24 08:51:10|||||||||399988
1645692680000|2022-02-24 08:51:20|||||||||421040
1645692690000|2022-02-24 08:51:30|||||||||421040
1645692700000|2022-02-24 08:51:40|||||||||399988
1645692710000|2022-02-24 08:51:50|||||||||421040
1645692720000|2022-02-24 08:52:00|||||||||399988
1645692730000|2022-02-24 08:52:10|||||||||399988
1645692740000|2022-02-24 08:52:20|||||||||421040
1645692750000|2022-02-24 08:52:30|||||||||421040
1645692760000|2022-02-24 08:52:40|||||||||399988
1645692770000|2022-02-24 08:52:50|||||||||399988
1645692780000|2022-02-24 08:53:00|||||||||421040
1645692790000|2022-02-24 08:53:10|||||||||399988
1645692800000|2022-02-24 08:53:20|||||||||421040
1645692810000|2022-02-24 08:53:30|||||||||399988
1645692820000|2022-02-24 08:53:40|||||||||399988
1645692830000|2022-02-24 08:53:50|||||||||442092
1645692840000|2022-02-24 08:54:00|||||||||399988
1645692850000|2022-02-24 08:54:10|||||||||421040
1645692860000|2022-02-24 08:54:20|||||||||399988
1645692870000|2022-02-24 08:54:30|||||||||399988
1645692880000|2022-02-24 08:54:40|||||||||399988
1645692890000|2022-02-24 08:54:50|||||||||399989
1645692900000|2022-02-24 08:55:00|||||||||421060
1645692910000|2022-02-24 08:55:10|||||||||400007
1645692920000|2022-02-24 08:55:20|||||||||400013
1645692930000|2022-02-24 08:55:30|||||||||421080
1645692940000|2022-02-24 08:55:40|||||||||421080
1645692950000|2022-02-24 08:55:50|||||||||400026
1645692960000|2022-02-24 08:56:00|||||||||421080
1645692970000|2022-02-24 08:56:10|||||||||400026
1645692980000|2022-02-24 08:56:20|||||||||421080
1645692990000|2022-02-24 08:56:30|||||||||400026
1645693000000|2022-02-24 08:56:40|||||||||421080
1645693010000|2022-02-24 08:56:50|||||||||400026
1645693020000|2022-02-24 08:57:00|||||||||421080
1645693030000|2022-02-24 08:57:10|||||||||400026
1645693040000|2022-02-24 08:57:20|||||||||400090
1645693050000|2022-02-24 08:57:30|||||||||421280
1645693060000|2022-02-24 08:57:40|||||||||400240
1645693070000|2022-02-24 08:57:50|||||||||421320
1645693080000|2022-02-24 08:58:00|||||||||421320
1645693090000|2022-02-24 08:58:10|||||||||421337
1645693100000|2022-02-24 08:58:20|||||||||400273
1645693110000|2022-02-24 08:58:30|||||||||400273
1645693120000|2022-02-24 08:58:40|||||||||421340
1645693130000|2022-02-24 08:58:50|||||||||400273
1645693140000|2022-02-24 08:59:00|||||||||421340
1645693150000|2022-02-24 08:59:10|||||||||400286
1645693160000|2022-02-24 08:59:20|||||||||421360
1645693170000|2022-02-24 08:59:30|||||||||421360
1645693180000|2022-02-24 08:59:40|||||||||400292
1645693190000|2022-02-24 08:59:50|||||||||421360
1645693200000|2022-02-24 09:00:00|||||||||400292
1645693210000|2022-02-24 09:00:10|||||||||421360
1645693220000|2022-02-24 09:00:20|||||||||400292
1645693230000|2022-02-24 09:00:30|||||||||421360
1645693240000|2022-02-24 09:00:40|||||||||400292
1645693250000|2022-02-24 09:00:50|||||||||421360
1645693260000|2022-02-24 09:01:00|||||||||379224
1645693270000|2022-02-24 09:01:10|||||||||421360
1645693280000|2022-02-24 09:01:20|||||||||421360
1645693290000|2022-02-24 09:01:30|||||||||400292
1645693300000|2022-02-24 09:01:40|||||||||421360
1645693310000|2022-02-24 09:01:50|||||||||400292
1645693320000|2022-02-24 09:02:00|||||||||421360
1645693330000|2022-02-24 09:02:10|||||||||421360
1645693340000|2022-02-24 09:02:20|||||||||400292
1645693350000|2022-02-24 09:02:30|||||||||400292
1645693360000|2022-02-24 09:02:40|||||||||421360
1645693370000|2022-02-24 09:02:50|||||||||400292
1645693380000|2022-02-24 09:03:00|||||||||400292
1645693390000|2022-02-24 09:03:10|||||||||421360
1645693400000|2022-02-24 09:03:20|||||||||421360
1645693410000|2022-02-24 09:03:30|||||||||400292
1645693420000|2022-02-24 09:03:40|||||||||400292
1645693430000|2022-02-24 09:03:50|||||||||421360
1645693440000|2022-02-24 09:04:00|||||||||400292
1645693450000|2022-02-24 09:04:10|||||||||400302
1645693460000|2022-02-24 09:04:20|||||||||400433
1645693470000|2022-02-24 09:04:30|||||||||421580
1645693480000|2022-02-24 09:04:40|||||||||400501
1645693490000|2022-02-24 09:04:50|||||||||421580
1645693500000|2022-02-24 09:05:00|||||||||400501
1645693510000|2022-02-24 09:05:10|||||||||421597
1645693520000|2022-02-24 09:05:20|||||||||400615
1645693530000|2022-02-24 09:05:30|||||||||421708
1645693540000|2022-02-24 09:05:40|||||||||400653
1645693550000|2022-02-24 09:05:50|||||||||400662
1645693560000|2022-02-24 09:06:00|||||||||421760
1645693570000|2022-02-24 09:06:10|||||||||400672
1645693580000|2022-02-24 09:06:20|||||||||421770
1645693590000|2022-02-24 09:06:30|||||||||421780
1645693600000|2022-02-24 09:06:40|||||||||400691
1645693610000|2022-02-24 09:06:50|||||||||400691
1645693620000|2022-02-24 09:07:00|||||||||421780
1645693630000|2022-02-24 09:07:10|||||||||400691
1645693640000|2022-02-24 09:07:20|||||||||400691
1645693650000|2022-02-24 09:07:30|||||||||400746
1645693660000|2022-02-24 09:07:40|||||||||421860
1645693670000|2022-02-24 09:07:50|||||||||400767
1645693680000|2022-02-24 09:08:00|||||||||421860
1645693690000|2022-02-24 09:08:10|||||||||400785
1645693700000|2022-02-24 09:08:20|||||||||422054
1645693710000|2022-02-24 09:08:30|||||||||423049
1645693720000|2022-02-24 09:08:40|||||||||380754
1645693730000|2022-02-24 09:08:50|||||||||423120
1645693740000|2022-02-24 09:09:00|||||||||423240
1645693750000|2022-02-24 09:09:10|||||||||402078
1645693760000|2022-02-24 09:09:20|||||||||402078
1645693770000|2022-02-24 09:09:30|||||||||423240
1645693780000|2022-02-24 09:09:40|||||||||402103
1645693790000|2022-02-24 09:09:50|||||||||402116
1645693800000|2022-02-24 09:10:00|||||||||423262
1645693810000|2022-02-24 09:10:10|||||||||402123
1645693820000|2022-02-24 09:10:20|||||||||402135
1645693830000|2022-02-24 09:10:30|||||||||423300
1645693840000|2022-02-24 09:10:40|||||||||402135
1645693850000|2022-02-24 09:10:50|||||||||423300
1645693860000|2022-02-24 09:11:00|||||||||402135
1645693870000|2022-02-24 09:11:10|||||||||402159
1645693880000|2022-02-24 09:11:20|||||||||423811
1645693890000|2022-02-24 09:11:30|||||||||423840
1645693900000|2022-02-24 09:11:40|||||||||402656
1645693910000|2022-02-24 09:11:50|||||||||423920
1645693920000|2022-02-24 09:12:00|||||||||423920
1645693930000|2022-02-24 09:12:10|||||||||402737
1645693940000|2022-02-24 09:12:20|||||||||423959
1645693950000|2022-02-24 09:12:30|||||||||402762
1645693960000|2022-02-24 09:12:40|||||||||423960
1645693970000|2022-02-24 09:12:50|||||||||402762
1645693980000|2022-02-24 09:13:00|||||||||423960
1645693990000|2022-02-24 09:13:10|||||||||402762
1645694000000|2022-02-24 09:13:20|||||||||423960
1645694010000|2022-02-24 09:13:30|||||||||381564
1645694020000|2022-02-24 09:13:40|||||||||423960
1645694030000|2022-02-24 09:13:50|||||||||423960
1645694040000|2022-02-24 09:14:00|||||||||402762
1645694050000|2022-02-24 09:14:10|||||||||423960
1645694060000|2022-02-24 09:14:20|||||||||402762
1645694070000|2022-02-24 09:14:30|||||||||402762
1645694080000|2022-02-24 09:14:40|||||||||423960
1645694090000|2022-02-24 09:14:50|||||||||402762
1645694100000|2022-02-24 09:15:00|||||||||423974
1645694110000|2022-02-24 09:15:10|||||||||402781
1645694120000|2022-02-24 09:15:20|||||||||423980
1645694130000|2022-02-24 09:15:30|||||||||423980
1645694140000|2022-02-24 09:15:40|||||||||402781
1645694150000|2022-02-24 09:15:50|||||||||423980
1645694160000|2022-02-24 09:16:00|||||||||402781
1645694170000|2022-02-24 09:16:10|||||||||402937
1645694180000|2022-02-24 09:16:20|||||||||424220
1645694190000|2022-02-24 09:16:30|||||||||424220
1645694200000|2022-02-24 09:16:40|||||||||403009
1645694210000|2022-02-24 09:16:50|||||||||424220
1645694220000|2022-02-24 09:17:00|||||||||403009
1645694230000|2022-02-24 09:17:10|||||||||403009
1645694240000|2022-02-24 09:17:20|||||||||424220
1645694250000|2022-02-24 09:17:30|||||||||424220
1645694260000|2022-02-24 09:17:40|||||||||403009
1645694270000|2022-02-24 09:17:50|||||||||403636
1645694280000|2022-02-24 09:18:00|||||||||425127
1645694290000|2022-02-24 09:18:10|||||||||404431
1645694300000|2022-02-24 09:18:20|||||||||425720
1645694310000|2022-02-24 09:18:30|||||||||404434
1645694320000|2022-02-24 09:18:40|||||||||425720
1645694330000|2022-02-24 09:18:50|||||||||426181
1645694340000|2022-02-24 09:19:00|||||||||405023
1645694350000|2022-02-24 09:19:10|||||||||426348
1645694360000|2022-02-24 09:19:20|||||||||406123
1645694370000|2022-02-24 09:19:30|||||||||427700
1645694380000|2022-02-24 09:19:40|||||||||406315
1645694390000|2022-02-24 09:19:50|||||||||427700
1645694400000|2022-02-24 09:20:00|||||||||406315
1645694410000|2022-02-24 09:20:10|||||||||406315
1645694420000|2022-02-24 09:20:20|||||||||427700
1645694430000|2022-02-24 09:20:30|||||||||427700
1645694440000|2022-02-24 09:20:40|||||||||406363
1645694450000|2022-02-24 09:20:50|||||||||429485
1645694460000|2022-02-24 09:21:00|||||||||408480
1645694470000|2022-02-24 09:21:10|||||||||429980
1645694480000|2022-02-24 09:21:20|||||||||408481
1645694490000|2022-02-24 09:21:30|||||||||429980
1645694500000|2022-02-24 09:21:40|||||||||430948
1645694510000|2022-02-24 09:21:50|||||||||409811
1645694520000|2022-02-24 09:22:00|||||||||409811
1645694530000|2022-02-24 09:22:10|||||||||431380
1645694540000|2022-02-24 09:22:20|||||||||431380
1645694550000|2022-02-24 09:22:30|||||||||409811
1645694560000|2022-02-24 09:22:40|||||||||409811
1645694570000|2022-02-24 09:22:50|||||||||452949
1645694580000|2022-02-24 09:23:00|||||||||409811
1645694590000|2022-02-24 09:23:10|||||||||409811
1645694600000|2022-02-24 09:23:20|||||||||409811
1645694610000|2022-02-24 09:23:30|||||||||431380
1645694620000|2022-02-24 09:23:40|||||||||431380
1645694630000|2022-02-24 09:23:50|||||||||431380
1645694640000|2022-02-24 09:24:00|||||||||409811
1645694650000|2022-02-24 09:24:10|||||||||409811
1645694660000|2022-02-24 09:24:20|||||||||409811
1645694670000|2022-02-24 09:24:30|||||||||431380
1645694680000|2022-02-24 09:24:40|||||||||431380
1645694690000|2022-02-24 09:24:50|||||||||409811
1645694700000|2022-02-24 09:25:00|||||||||409811
1645694710000|2022-02-24 09:25:10|||||||||431380
1645694720000|2022-02-24 09:25:20|||||||||431380
1645694730000|2022-02-24 09:25:30|||||||||409811
1645694740000|2022-02-24 09:25:40|||||||||431380
1645694750000|2022-02-24 09:25:50|||||||||409811
1645694760000|2022-02-24 09:26:00|||||||||431380
1645694770000|2022-02-24 09:26:10|||||||||409811
1645694780000|2022-02-24 09:26:20|||||||||431380
1645694790000|2022-02-24 09:26:30|||||||||409811
1645694800000|2022-02-24 09:26:40|||||||||431389
1645694810000|2022-02-24 09:26:50|||||||||431409
1645694820000|2022-02-24 09:27:00|||||||||410001
1645694830000|2022-02-24 09:27:10|||||||||410001
1645694840000|2022-02-24 09:27:20|||||||||431580
1645694850000|2022-02-24 09:27:30|||||||||410001
1645694860000|2022-02-24 09:27:40|||||||||431580
1645694870000|2022-02-24 09:27:50|||||||||410001
1645694880000|2022-02-24 09:28:00|||||||||431580
1645694890000|2022-02-24 09:28:10|||||||||410001
1645694900000|2022-02-24 09:28:20|||||||||431583
1645694910000|2022-02-24 09:28:30|||||||||431600
1645694920000|2022-02-24 09:28:40|||||||||410020
1645694930000|2022-02-24 09:28:50|||||||||410020
1645694940000|2022-02-24 09:29:00|||||||||431600
1645694950000|2022-02-24 09:29:10|||||||||410020
1645694960000|2022-02-24 09:29:20|||||||||431600
1645694970000|2022-02-24 09:29:30|||||||||410020
1645694980000|2022-02-24 09:29:40|||||||||431600
1645694990000|2022-02-24 09:29:50|||||||||431600
1645695000000|2022-02-24 09:30:00|||||||||410020
1645695010000|2022-02-24 09:30:10|||||||||432143
1645695020000|2022-02-24 09:30:20|||||||||389356
1645695030000|2022-02-24 09:30:30|||||||||432620
1645695040000|2022-02-24 09:30:40|||||||||411112
1645695050000|2022-02-24 09:30:50|||||||||432900
1645695060000|2022-02-24 09:31:00|||||||||411255
1645695070000|2022-02-24 09:31:10|||||||||432900
1645695080000|2022-02-24 09:31:20|||||||||411255
1645695090000|2022-02-24 09:31:30|||||||||432900
1645695100000|2022-02-24 09:31:40|||||||||432900
1645695110000|2022-02-24 09:31:50|||||||||411255
1645695120000|2022-02-24 09:32:00|||||||||432900
1645695130000|2022-02-24 09:32:10|||||||||389611
1645695140000|2022-02-24 09:32:20|||||||||411255
1645695150000|2022-02-24 09:32:30|||||||||432901
1645695160000|2022-02-24 09:32:40|||||||||411255
1645695170000|2022-02-24 09:32:50|||||||||432901
1645695180000|2022-02-24 09:33:00|||||||||411255
1645695190000|2022-02-24 09:33:10|||||||||411256
1645695200000|2022-02-24 09:33:20|||||||||432900
1645695210000|2022-02-24 09:33:30|||||||||411255
1645695220000|2022-02-24 09:33:40|||||||||432901
1645695230000|2022-02-24 09:33:50|||||||||411237
1645695240000|2022-02-24 09:34:00|||||||||411236
1645695250000|2022-02-24 09:34:10|||||||||411236
1645695260000|2022-02-24 09:34:20|||||||||432880
1645695270000|2022-02-24 09:34:30|||||||||432880
1645695280000|2022-02-24 09:34:40|||||||||389593
1645695290000|2022-02-24 09:34:50|||||||||432880
1645695300000|2022-02-24 09:35:00|||||||||411237
1645695310000|2022-02-24 09:35:10|||||||||432880
1645695320000|2022-02-24 09:35:20|||||||||432880
1645695330000|2022-02-24 09:35:30|||||||||389593
1645695340000|2022-02-24 09:35:40|||||||||411236
1645695350000|2022-02-24 09:35:50|||||||||432880
1645695360000|2022-02-24 09:36:00|||||||||432880
1645695370000|2022-02-24 09:36:10|||||||||389593
1645695380000|2022-02-24 09:36:20|||||||||432880
1645695390000|2022-02-24 09:36:30|||||||||411237
1645695400000|2022-02-24 09:36:40|||||||||411236
1645695410000|2022-02-24 09:36:50|||||||||454524
1645695420000|2022-02-24 09:37:00|||||||||411236
1645695430000|2022-02-24 09:37:10|||||||||411236
1645695440000|2022-02-24 09:37:20|||||||||411221
1645695450000|2022-02-24 09:37:30|||||||||411217
1645695460000|2022-02-24 09:37:40|||||||||389575
1645695470000|2022-02-24 09:37:50|||||||||434007
1645695480000|2022-02-24 09:38:00|||||||||413270
1645695490000|2022-02-24 09:38:10|||||||||391518
1645695500000|2022-02-24 09:38:20|||||||||435039
1645695510000|2022-02-24 09:38:30|||||||||435040
1645695520000|2022-02-24 09:38:40|||||||||413289
1645695530000|2022-02-24 09:38:50|||||||||435040
1645695540000|2022-02-24 09:39:00|||||||||413288
1645695550000|2022-02-24 09:39:10|||||||||413289
1645695560000|2022-02-24 09:39:20|||||||||435040
1645695570000|2022-02-24 09:39:30|||||||||413289
1645695580000|2022-02-24 09:39:40|||||||||413295
1645695590000|2022-02-24 09:39:50|||||||||435061
1645695600000|2022-02-24 09:40:00|||||||||435060
1645695610000|2022-02-24 09:40:10|||||||||391556
1645695620000|2022-02-24 09:40:20|||||||||435080
1645695630000|2022-02-24 09:40:30|||||||||391573
1645695640000|2022-02-24 09:40:40|||||||||435080
1645695650000|2022-02-24 09:40:50|||||||||413326
1645695660000|2022-02-24 09:41:00|||||||||435081
1645695670000|2022-02-24 09:41:10|||||||||435080
1645695680000|2022-02-24 09:41:20|||||||||413327
1645695690000|2022-02-24 09:41:30|||||||||413326
1645695700000|2022-02-24 09:41:40|||||||||435081
1645695710000|2022-02-24 09:41:50|||||||||413326
1645695720000|2022-02-24 09:42:00|||||||||435081
1645695730000|2022-02-24 09:42:10|||||||||413326
1645695740000|2022-02-24 09:42:20|||||||||413331
1645695750000|2022-02-24 09:42:30|||||||||391590
1645695760000|2022-02-24 09:42:40|||||||||436055
1645695770000|2022-02-24 09:42:50|||||||||414790
1645695780000|2022-02-24 09:43:00|||||||||436620
1645695790000|2022-02-24 09:43:10|||||||||414790
1645695800000|2022-02-24 09:43:20|||||||||436620
1645695810000|2022-02-24 09:43:30|||||||||414790
1645695820000|2022-02-24 09:43:40|||||||||436622
1645695830000|2022-02-24 09:43:50|||||||||415152
1645695840000|2022-02-24 09:44:00|||||||||415169
1645695850000|2022-02-24 09:44:10|||||||||415167
1645695860000|2022-02-24 09:44:20|||||||||415169
1645695870000|2022-02-24 09:44:30|||||||||437020
1645695880000|2022-02-24 09:44:40|||||||||437021
1645695890000|2022-02-24 09:44:50|||||||||415169
1645695900000|2022-02-24 09:45:00|||||||||415170
1645695910000|2022-02-24 09:45:10|||||||||437020
1645695920000|2022-02-24 09:45:20|||||||||415170
1645695930000|2022-02-24 09:45:30|||||||||437020
1645695940000|2022-02-24 09:45:40|||||||||393319
1645695950000|2022-02-24 09:45:50|||||||||415169
1645695960000|2022-02-24 09:46:00|||||||||437057
1645695970000|2022-02-24 09:46:10|||||||||415283
1645695980000|2022-02-24 09:46:20|||||||||437151
1645695990000|2022-02-24 09:46:30|||||||||415303
1645696000000|2022-02-24 09:46:40|||||||||437180
1645696010000|2022-02-24 09:46:50|||||||||393499
1645696020000|2022-02-24 09:47:00|||||||||437220
1645696030000|2022-02-24 09:47:10|||||||||393499
1645696040000|2022-02-24 09:47:20|||||||||437208
1645696050000|2022-02-24 09:47:30|||||||||415341
1645696060000|2022-02-24 09:47:40|||||||||415932
1645696070000|2022-02-24 09:47:50|||||||||438264
1645696080000|2022-02-24 09:48:00|||||||||438320
1645696090000|2022-02-24 09:48:10|||||||||416404
1645696100000|2022-02-24 09:48:20|||||||||416405
1645696110000|2022-02-24 09:48:30|||||||||416404
1645696120000|2022-02-24 09:48:40|||||||||416405
1645696130000|2022-02-24 09:48:50|||||||||416501
1645696140000|2022-02-24 09:49:00|||||||||416677
1645696150000|2022-02-24 09:49:10|||||||||416746
1645696160000|2022-02-24 09:49:20|||||||||394813
1645696170000|2022-02-24 09:49:30|||||||||438680
1645696180000|2022-02-24 09:49:40|||||||||416753
1645696190000|2022-02-24 09:49:50|||||||||416860
1645696200000|2022-02-24 09:50:00|||||||||416860
1645696210000|2022-02-24 09:50:10|||||||||416861
1645696220000|2022-02-24 09:50:20|||||||||416860
1645696230000|2022-02-24 09:50:30|||||||||438801
1645696240000|2022-02-24 09:50:40|||||||||416860
1645696250000|2022-02-24 09:50:50|||||||||438808
1645696260000|2022-02-24 09:51:00|||||||||438820
1645696270000|2022-02-24 09:51:10|||||||||416880
1645696280000|2022-02-24 09:51:20|||||||||416879
1645696290000|2022-02-24 09:51:30|||||||||438836
1645696300000|2022-02-24 09:51:40|||||||||438880
1645696310000|2022-02-24 09:51:50|||||||||438880
1645696320000|2022-02-24 09:52:00|||||||||416937
1645696330000|2022-02-24 09:52:10|||||||||416936
1645696340000|2022-02-24 09:52:20|||||||||416937
1645696350000|2022-02-24 09:52:30|||||||||460824
1645696360000|2022-02-24 09:52:40|||||||||416937
1645696370000|2022-02-24 09:52:50|||||||||416995
1645696380000|2022-02-24 09:53:00|||||||||439101
1645696390000|2022-02-24 09:53:10|||||||||417145
1645696400000|2022-02-24 09:53:20|||||||||439100
1645696410000|2022-02-24 09:53:30|||||||||417146
1645696420000|2022-02-24 09:53:40|||||||||439100
1645696430000|2022-02-24 09:53:50|||||||||417145
1645696440000|2022-02-24 09:54:00|||||||||439100
1645696450000|2022-02-24 09:54:10|||||||||417146
1645696460000|2022-02-24 09:54:20|||||||||439100
1645696470000|2022-02-24 09:54:30|||||||||439101
1645696480000|2022-02-24 09:54:40|||||||||417146
1645696490000|2022-02-24 09:54:50|||||||||395191
1645696500000|2022-02-24 09:55:00|||||||||439100
1645696510000|2022-02-24 09:55:10|||||||||417146
1645696520000|2022-02-24 09:55:20|||||||||439100
1645696530000|2022-02-24 09:55:30|||||||||417145
1645696540000|2022-02-24 09:55:40|||||||||439101
1645696550000|2022-02-24 09:55:50|||||||||439100
1645696560000|2022-02-24 09:56:00|||||||||417146
1645696570000|2022-02-24 09:56:10|||||||||417145
1645696580000|2022-02-24 09:56:20|||||||||395191
1645696590000|2022-02-24 09:56:30|||||||||439100
1645696600000|2022-02-24 09:56:40|||||||||395191
1645696610000|2022-02-24 09:56:50|||||||||439100
1645696620000|2022-02-24 09:57:00|||||||||417155
1645696630000|2022-02-24 09:57:10|||||||||439164
1645696640000|2022-02-24 09:57:20|||||||||395290
1645696650000|2022-02-24 09:57:30|||||||||417243
1645696660000|2022-02-24 09:57:40|||||||||417240
1645696670000|2022-02-24 09:57:50|||||||||439241
1645696680000|2022-02-24 09:58:00|||||||||439260
1645696690000|2022-02-24 09:58:10|||||||||417298
1645696700000|2022-02-24 09:58:20|||||||||395330
1645696710000|2022-02-24 09:58:30|||||||||439241
1645696720000|2022-02-24 09:58:40|||||||||417278
1645696730000|2022-02-24 09:58:50|||||||||439241
1645696740000|2022-02-24 09:59:00|||||||||417278
1645696750000|2022-02-24 09:59:10|||||||||439240
1645696760000|2022-02-24 09:59:20|||||||||395317
1645696770000|2022-02-24 09:59:30|||||||||461202
1645696780000|2022-02-24 09:59:40|||||||||373355
1645696790000|2022-02-24 09:59:50|||||||||439240
1645696800000|2022-02-24 10:00:00|||||||||395318
1645696810000|2022-02-24 10:00:10|||||||||439240
1645696820000|2022-02-24 10:00:20|||||||||439241
1645696830000|2022-02-24 10:00:30|||||||||417278
1645696840000|2022-02-24 10:00:40|||||||||417345
1645696850000|2022-02-24 10:00:50|||||||||439372
1645696860000|2022-02-24 10:01:00|||||||||417424
1645696870000|2022-02-24 10:01:10|||||||||417431
1645696880000|2022-02-24 10:01:20|||||||||395452
1645696890000|2022-02-24 10:01:30|||||||||461350
1645696900000|2022-02-24 10:01:40|||||||||395442
1645696910000|2022-02-24 10:01:50|||||||||439394
1645696920000|2022-02-24 10:02:00|||||||||439400
1645696930000|2022-02-24 10:02:10|||||||||351512
1645696940000|2022-02-24 10:02:20|||||||||439360
1645696950000|2022-02-24 10:02:30|||||||||417392
1645696960000|2022-02-24 10:02:40|||||||||439360
1645696970000|2022-02-24 10:02:50|||||||||417392
1645696980000|2022-02-24 10:03:00|||||||||439361
1645696990000|2022-02-24 10:03:10|||||||||417392
1645697000000|2022-02-24 10:03:20|||||||||439360
1645697010000|2022-02-24 10:03:30|||||||||417392
1645697020000|2022-02-24 10:03:40|||||||||439361
1645697030000|2022-02-24 10:03:50|||||||||439360
1645697040000|2022-02-24 10:04:00|||||||||417393
1645697050000|2022-02-24 10:04:10|||||||||417392
1645697060000|2022-02-24 10:04:20|||||||||417393
1645697070000|2022-02-24 10:04:30|||||||||395431
1645697080000|2022-02-24 10:04:40|||||||||439380
1645697090000|2022-02-24 10:04:50|||||||||417420
1645697100000|2022-02-24 10:05:00|||||||||461370
1645697110000|2022-02-24 10:05:10|||||||||373491
1645697120000|2022-02-24 10:05:20|||||||||417431
1645697130000|2022-02-24 10:05:30|||||||||417430
1645697140000|2022-02-24 10:05:40|||||||||439400
1645697150000|2022-02-24 10:05:50|||||||||417431
1645697160000|2022-02-24 10:06:00|||||||||439400
1645697170000|2022-02-24 10:06:10|||||||||417431
1645697180000|2022-02-24 10:06:20|||||||||439400
1645697190000|2022-02-24 10:06:30|||||||||439400
1645697200000|2022-02-24 10:06:40|||||||||395461
1645697210000|2022-02-24 10:06:50|||||||||417430
1645697220000|2022-02-24 10:07:00|||||||||439401
1645697230000|2022-02-24 10:07:10|||||||||395461
1645697240000|2022-02-24 10:07:20|||||||||439401
1645697250000|2022-02-24 10:07:30|||||||||417430
1645697260000|2022-02-24 10:07:40|||||||||417431
1645697270000|2022-02-24 10:07:50|||||||||439400
1645697280000|2022-02-24 10:08:00|||||||||417430
1645697290000|2022-02-24 10:08:10|||||||||439401
1645697300000|2022-02-24 10:08:20|||||||||417446
1645697310000|2022-02-24 10:08:30|||||||||417506
1645697320000|2022-02-24 10:08:40|||||||||439480
1645697330000|2022-02-24 10:08:50|||||||||417507
1645697340000|2022-02-24 10:09:00|||||||||439480
1645697350000|2022-02-24 10:09:10|||||||||417506
1645697360000|2022-02-24 10:09:20|||||||||439480
1645697370000|2022-02-24 10:09:30|||||||||417507
1645697380000|2022-02-24 10:09:40|||||||||439480
1645697390000|2022-02-24 10:09:50|||||||||417507
1645697400000|2022-02-24 10:10:00|||||||||439570
1645697410000|2022-02-24 10:10:10|||||||||439620
1645697420000|2022-02-24 10:10:20|||||||||439641
1645697430000|2022-02-24 10:10:30|||||||||395676
1645697440000|2022-02-24 10:10:40|||||||||439640
1645697450000|2022-02-24 10:10:50|||||||||417658
1645697460000|2022-02-24 10:11:00|||||||||439641
1645697470000|2022-02-24 10:11:10|||||||||439640
1645697480000|2022-02-24 10:11:20|||||||||417659
1645697490000|2022-02-24 10:11:30|||||||||417658
1645697500000|2022-02-24 10:11:40|||||||||417659
1645697510000|2022-02-24 10:11:50|||||||||439640
1645697520000|2022-02-24 10:12:00|||||||||439640
1645697530000|2022-02-24 10:12:10|||||||||417659
1645697540000|2022-02-24 10:12:20|||||||||439640
1645697550000|2022-02-24 10:12:30|||||||||417642
1645697560000|2022-02-24 10:12:40|||||||||373719
1645697570000|2022-02-24 10:12:50|||||||||439661
1645697580000|2022-02-24 10:13:00|||||||||439660
1645697590000|2022-02-24 10:13:10|||||||||417678
1645697600000|2022-02-24 10:13:20|||||||||417677
1645697610000|2022-02-24 10:13:30|||||||||439661
1645697620000|2022-02-24 10:13:40|||||||||417677
1645697630000|2022-02-24 10:13:50|||||||||439660
1645697640000|2022-02-24 10:14:00|||||||||418016
1645697650000|2022-02-24 10:14:10|||||||||418261
1645697660000|2022-02-24 10:14:20|||||||||440311
1645697670000|2022-02-24 10:14:30|||||||||418323
1645697680000|2022-02-24 10:14:40|||||||||396307
1645697690000|2022-02-24 10:14:50|||||||||440340
1645697700000|2022-02-24 10:15:00|||||||||418323
1645697710000|2022-02-24 10:15:10|||||||||440340
1645697720000|2022-02-24 10:15:20|||||||||418323
1645697730000|2022-02-24 10:15:30|||||||||440340
1645697740000|2022-02-24 10:15:40|||||||||440340
1645697750000|2022-02-24 10:15:50|||||||||418437
1645697760000|2022-02-24 10:16:00|||||||||418510
1645697770000|2022-02-24 10:16:10|||||||||418570
1645697780000|2022-02-24 10:16:20|||||||||418570
1645697790000|2022-02-24 10:16:30|||||||||440601
1645697800000|2022-02-24 10:16:40|||||||||418570
1645697810000|2022-02-24 10:16:50|||||||||440601
1645697820000|2022-02-24 10:17:00|||||||||440600
1645697830000|2022-02-24 10:17:10|||||||||418571
1645697840000|2022-02-24 10:17:20|||||||||440600
1645697850000|2022-02-24 10:17:30|||||||||418570
1645697860000|2022-02-24 10:17:40|||||||||418571
1645697870000|2022-02-24 10:17:50|||||||||440600
1645697880000|2022-02-24 10:18:00|||||||||440601
1645697890000|2022-02-24 10:18:10|||||||||440600
1645697900000|2022-02-24 10:18:20|||||||||418571
1645697910000|2022-02-24 10:18:30|||||||||418570
1645697920000|2022-02-24 10:18:40|||||||||418601
1645697930000|2022-02-24 10:18:50|||||||||440660
1645697940000|2022-02-24 10:19:00|||||||||418627
1645697950000|2022-02-24 10:19:10|||||||||418628
1645697960000|2022-02-24 10:19:20|||||||||440660
1645697970000|2022-02-24 10:19:30|||||||||440648
1645697980000|2022-02-24 10:19:40|||||||||418608
1645697990000|2022-02-24 10:19:50|||||||||418609
1645698000000|2022-02-24 10:20:00|||||||||440640
1645698010000|2022-02-24 10:20:10|||||||||418608
1645698020000|2022-02-24 10:20:20|||||||||440640
1645698030000|2022-02-24 10:20:30|||||||||418609
1645698040000|2022-02-24 10:20:40|||||||||440640
1645698050000|2022-02-24 10:20:50|||||||||418609
1645698060000|2022-02-24 10:21:00|||||||||440640
1645698070000|2022-02-24 10:21:10|||||||||418608
1645698080000|2022-02-24 10:21:20|||||||||396524
1645698090000|2022-02-24 10:21:30|||||||||418551
1645698100000|2022-02-24 10:21:40|||||||||418552
1645698110000|2022-02-24 10:21:50|||||||||418551
1645698120000|2022-02-24 10:22:00|||||||||418546
1645698130000|2022-02-24 10:22:10|||||||||418532
1645698140000|2022-02-24 10:22:20|||||||||418533
1645698150000|2022-02-24 10:22:30|||||||||418532
1645698160000|2022-02-24 10:22:40|||||||||418533
1645698170000|2022-02-24 10:22:50|||||||||418532
1645698180000|2022-02-24 10:23:00|||||||||440560
1645698190000|2022-02-24 10:23:10|||||||||418533
1645698200000|2022-02-24 10:23:20|||||||||440560
1645698210000|2022-02-24 10:23:30|||||||||418533
1645698220000|2022-02-24 10:23:40|||||||||418532
1645698230000|2022-02-24 10:23:50|||||||||440561
1645698240000|2022-02-24 10:24:00|||||||||418532
1645698250000|2022-02-24 10:24:10|||||||||440560
1645698260000|2022-02-24 10:24:20|||||||||418548
1645698270000|2022-02-24 10:24:30|||||||||440617
1645698280000|2022-02-24 10:24:40|||||||||418589
1645698290000|2022-02-24 10:24:50|||||||||440620
1645698300000|2022-02-24 10:25:00|||||||||418590
1645698310000|2022-02-24 10:25:10|||||||||418589
1645698320000|2022-02-24 10:25:20|||||||||418591
1645698330000|2022-02-24 10:25:30|||||||||440643
1645698340000|2022-02-24 10:25:40|||||||||418627
1645698350000|2022-02-24 10:25:50|||||||||440660
1645698360000|2022-02-24 10:26:00|||||||||418628
1645698370000|2022-02-24 10:26:10|||||||||440660
1645698380000|2022-02-24 10:26:20|||||||||418668
1645698390000|2022-02-24 10:26:30|||||||||440719
1645698400000|2022-02-24 10:26:40|||||||||418684
1645698410000|2022-02-24 10:26:50|||||||||418684
1645698420000|2022-02-24 10:27:00|||||||||440720
1645698430000|2022-02-24 10:27:10|||||||||418685
1645698440000|2022-02-24 10:27:20|||||||||440720
1645698450000|2022-02-24 10:27:30|||||||||418685
1645698460000|2022-02-24 10:27:40|||||||||440720
1645698470000|2022-02-24 10:27:50|||||||||418685
1645698480000|2022-02-24 10:28:00|||||||||440720
1645698490000|2022-02-24 10:28:10|||||||||418685
1645698500000|2022-02-24 10:28:20|||||||||440720
1645698510000|2022-02-24 10:28:30|||||||||440720
1645698520000|2022-02-24 10:28:40|||||||||418685
1645698530000|2022-02-24 10:28:50|||||||||440720
1645698540000|2022-02-24 10:29:00|||||||||418685
1645698550000|2022-02-24 10:29:10|||||||||396648
1645698560000|2022-02-24 10:29:20|||||||||396651
1645698570000|2022-02-24 10:29:30|||||||||418703
1645698580000|2022-02-24 10:29:40|||||||||418704
1645698590000|2022-02-24 10:29:50|||||||||440740
1645698600000|2022-02-24 10:30:00|||||||||396662
1645698610000|2022-02-24 10:30:10|||||||||418684
1645698620000|2022-02-24 10:30:20|||||||||418684
1645698630000|2022-02-24 10:30:30|||||||||418700
1645698640000|2022-02-24 10:30:40|||||||||418703
1645698650000|2022-02-24 10:30:50|||||||||440743
1645698660000|2022-02-24 10:31:00|||||||||418736
1645698670000|2022-02-24 10:31:10|||||||||418759
1645698680000|2022-02-24 10:31:20|||||||||440800
1645698690000|2022-02-24 10:31:30|||||||||418761
1645698700000|2022-02-24 10:31:40|||||||||418760
1645698710000|2022-02-24 10:31:50|||||||||418761
1645698720000|2022-02-24 10:32:00|||||||||418760
1645698730000|2022-02-24 10:32:10|||||||||418760
1645698740000|2022-02-24 10:32:20|||||||||418761
1645698750000|2022-02-24 10:32:30|||||||||418760
1645698760000|2022-02-24 10:32:40|||||||||440801
1645698770000|2022-02-24 10:32:50|||||||||418788
1645698780000|2022-02-24 10:33:00|||||||||418799
1645698790000|2022-02-24 10:33:10|||||||||440840
1645698800000|2022-02-24 10:33:20|||||||||418814
1645698810000|2022-02-24 10:33:30|||||||||418813
1645698820000|2022-02-24 10:33:40|||||||||418799
1645698830000|2022-02-24 10:33:50|||||||||440840
1645698840000|2022-02-24 10:34:00|||||||||418798
1645698850000|2022-02-24 10:34:10|||||||||440841
1645698860000|2022-02-24 10:34:20|||||||||440840
1645698870000|2022-02-24 10:34:30|||||||||418799
1645698880000|2022-02-24 10:34:40|||||||||418852
1645698890000|2022-02-24 10:34:50|||||||||418912
1645698900000|2022-02-24 10:35:00|||||||||440960
1645698910000|2022-02-24 10:35:10|||||||||396865
1645698920000|2022-02-24 10:35:20|||||||||440973
1645698930000|2022-02-24 10:35:30|||||||||396883
1645698940000|2022-02-24 10:35:40|||||||||440980
1645698950000|2022-02-24 10:35:50|||||||||418931
1645698960000|2022-02-24 10:36:00|||||||||440981
1645698970000|2022-02-24 10:36:10|||||||||418931
1645698980000|2022-02-24 10:36:20|||||||||440981
1645698990000|2022-02-24 10:36:30|||||||||418931
1645699000000|2022-02-24 10:36:40|||||||||418931
1645699010000|2022-02-24 10:36:50|||||||||440980
1645699020000|2022-02-24 10:37:00|||||||||396878
1645699030000|2022-02-24 10:37:10|||||||||440940
1645699040000|2022-02-24 10:37:20|||||||||418894
1645699050000|2022-02-24 10:37:30|||||||||440940
1645699060000|2022-02-24 10:37:40|||||||||418893
1645699070000|2022-02-24 10:37:50|||||||||418894
1645699080000|2022-02-24 10:38:00|||||||||440940
1645699090000|2022-02-24 10:38:10|||||||||396847
1645699100000|2022-02-24 10:38:20|||||||||440940
1645699110000|2022-02-24 10:38:30|||||||||396847
1645699120000|2022-02-24 10:38:40|||||||||418893
1645699130000|2022-02-24 10:38:50|||||||||440941
1645699140000|2022-02-24 10:39:00|||||||||418893
1645699150000|2022-02-24 10:39:10|||||||||440921
1645699160000|2022-02-24 10:39:20|||||||||440900
1645699170000|2022-02-24 10:39:30|||||||||418895
1645699180000|2022-02-24 10:39:40|||||||||418932
1645699190000|2022-02-24 10:39:50|||||||||440991
1645699200000|2022-02-24 10:40:00|||||||||418951
1645699210000|2022-02-24 10:40:10|||||||||441000
1645699220000|2022-02-24 10:40:20|||||||||418951
1645699230000|2022-02-24 10:40:30|||||||||441000
1645699240000|2022-02-24 10:40:40|||||||||441010
1645699250000|2022-02-24 10:40:50|||||||||418969
1645699260000|2022-02-24 10:41:00|||||||||418970
1645699270000|2022-02-24 10:41:10|||||||||441020
1645699280000|2022-02-24 10:41:20|||||||||441020
1645699290000|2022-02-24 10:41:30|||||||||396919
1645699300000|2022-02-24 10:41:40|||||||||441020
1645699310000|2022-02-24 10:41:50|||||||||418970
1645699320000|2022-02-24 10:42:00|||||||||441020
1645699330000|2022-02-24 10:42:10|||||||||396919
1645699340000|2022-02-24 10:42:20|||||||||441020
1645699350000|2022-02-24 10:42:30|||||||||418984
1645699360000|2022-02-24 10:42:40|||||||||418988
1645699370000|2022-02-24 10:42:50|||||||||418989
1645699380000|2022-02-24 10:43:00|||||||||418988
1645699390000|2022-02-24 10:43:10|||||||||441040
1645699400000|2022-02-24 10:43:20|||||||||418989
1645699410000|2022-02-24 10:43:30|||||||||418988
1645699420000|2022-02-24 10:43:40|||||||||396937
1645699430000|2022-02-24 10:43:50|||||||||441024
1645699440000|2022-02-24 10:44:00|||||||||418970
1645699450000|2022-02-24 10:44:10|||||||||418969
1645699460000|2022-02-24 10:44:20|||||||||396975
1645699470000|2022-02-24 10:44:30|||||||||441136
1645699480000|2022-02-24 10:44:40|||||||||419102
1645699490000|2022-02-24 10:44:50|||||||||441160
1645699500000|2022-02-24 10:45:00|||||||||419102
1645699510000|2022-02-24 10:45:10|||||||||441161
1645699520000|2022-02-24 10:45:20|||||||||419102
1645699530000|2022-02-24 10:45:30|||||||||441160
1645699540000|2022-02-24 10:45:40|||||||||441160
1645699550000|2022-02-24 10:45:50|||||||||397041
1645699560000|2022-02-24 10:46:00|||||||||441140
1645699570000|2022-02-24 10:46:10|||||||||419084
1645699580000|2022-02-24 10:46:20|||||||||441140
1645699590000|2022-02-24 10:46:30|||||||||441141
1645699600000|2022-02-24 10:46:40|||||||||419083
1645699610000|2022-02-24 10:46:50|||||||||441140
1645699620000|2022-02-24 10:47:00|||||||||441141
1645699630000|2022-02-24 10:47:10|||||||||397026
1645699640000|2022-02-24 10:47:20|||||||||419084
1645699650000|2022-02-24 10:47:30|||||||||419083
1645699660000|2022-02-24 10:47:40|||||||||419095
1645699670000|2022-02-24 10:47:50|||||||||419102
1645699680000|2022-02-24 10:48:00|||||||||419103
1645699690000|2022-02-24 10:48:10|||||||||441160
1645699700000|2022-02-24 10:48:20|||||||||441161
1645699710000|2022-02-24 10:48:30|||||||||419102
1645699720000|2022-02-24 10:48:40|||||||||441160
1645699730000|2022-02-24 10:48:50|||||||||419028
1645699740000|2022-02-24 10:49:00|||||||||419007
1645699750000|2022-02-24 10:49:10|||||||||441061
1645699760000|2022-02-24 10:49:20|||||||||418997
1645699770000|2022-02-24 10:49:30|||||||||441020
1645699780000|2022-02-24 10:49:40|||||||||418969
1645699790000|2022-02-24 10:49:50|||||||||418970
1645699800000|2022-02-24 10:50:00|||||||||441020
1645699810000|2022-02-24 10:50:10|||||||||418970
1645699820000|2022-02-24 10:50:20|||||||||441020
1645699830000|2022-02-24 10:50:30|||||||||418969
1645699840000|2022-02-24 10:50:40|||||||||396919
1645699850000|2022-02-24 10:50:50|||||||||418972
1645699860000|2022-02-24 10:51:00|||||||||441020
1645699870000|2022-02-24 10:51:10|||||||||418955
1645699880000|2022-02-24 10:51:20|||||||||441001
1645699890000|2022-02-24 10:51:30|||||||||441001
1645699900000|2022-02-24 10:51:40|||||||||396901
1645699910000|2022-02-24 10:51:50|||||||||441000
1645699920000|2022-02-24 10:52:00|||||||||418950
1645699930000|2022-02-24 10:52:10|||||||||418951
1645699940000|2022-02-24 10:52:20|||||||||441000
1645699950000|2022-02-24 10:52:30|||||||||418958
1645699960000|2022-02-24 10:52:40|||||||||441020
1645699970000|2022-02-24 10:52:50|||||||||418970
1645699980000|2022-02-24 10:53:00|||||||||441020
1645699990000|2022-02-24 10:53:10|||||||||441021
1645700000000|2022-02-24 10:53:20|||||||||441020
1645700010000|2022-02-24 10:53:30|||||||||418970
1645700020000|2022-02-24 10:53:40|||||||||441020
1645700030000|2022-02-24 10:53:50|||||||||418969
1645700040000|2022-02-24 10:54:00|||||||||441020
1645700050000|2022-02-24 10:54:10|||||||||418969
1645700060000|2022-02-24 10:54:20|||||||||352573
1645700070000|2022-02-24 10:54:30|||||||||440460
1645700080000|2022-02-24 10:54:40|||||||||440461
1645700090000|2022-02-24 10:54:50|||||||||418437
1645700100000|2022-02-24 10:55:00|||||||||440461
1645700110000|2022-02-24 10:55:10|||||||||418437
1645700120000|2022-02-24 10:55:20|||||||||440461
1645700130000|2022-02-24 10:55:30|||||||||440460
1645700140000|2022-02-24 10:55:40|||||||||396415
1645700150000|2022-02-24 10:55:50|||||||||418437
1645700160000|2022-02-24 10:56:00|||||||||418438
1645700170000|2022-02-24 10:56:10|||||||||418437
1645700180000|2022-02-24 10:56:20|||||||||440460
1645700190000|2022-02-24 10:56:30|||||||||440460
1645700200000|2022-02-24 10:56:40|||||||||396414
1645700210000|2022-02-24 10:56:50|||||||||396638
1645700220000|2022-02-24 10:57:00|||||||||418836
1645700230000|2022-02-24 10:57:10|||||||||462935
1645700240000|2022-02-24 10:57:20|||||||||418855
1645700250000|2022-02-24 10:57:30|||||||||418856
1645700260000|2022-02-24 10:57:40|||||||||440900
1645700270000|2022-02-24 10:57:50|||||||||418856
1645700280000|2022-02-24 10:58:00|||||||||440900
1645700290000|2022-02-24 10:58:10|||||||||440901
1645700300000|2022-02-24 10:58:20|||||||||418855
1645700310000|2022-02-24 10:58:30|||||||||374766
1645700320000|2022-02-24 10:58:40|||||||||418855
1645700330000|2022-02-24 10:58:50|||||||||418856
1645700340000|2022-02-24 10:59:00|||||||||440900
1645700350000|2022-02-24 10:59:10|||||||||418856
1645700360000|2022-02-24 10:59:20|||||||||418855
1645700370000|2022-02-24 10:59:30|||||||||418872
1645700380000|2022-02-24 10:59:40|||||||||418874
1645700390000|2022-02-24 10:59:50|||||||||440920
1645700400000|2022-02-24 11:00:00|||||||||440921
1645700410000|2022-02-24 11:00:10|||||||||440918
1645700420000|2022-02-24 11:00:20|||||||||396802
1645700430000|2022-02-24 11:00:30|||||||||440849
1645700440000|2022-02-24 11:00:40|||||||||418799
1645700450000|2022-02-24 11:00:50|||||||||440840
1645700460000|2022-02-24 11:01:00|||||||||418799
1645700470000|2022-02-24 11:01:10|||||||||418798
1645700480000|2022-02-24 11:01:20|||||||||440841
1645700490000|2022-02-24 11:01:30|||||||||396756
1645700500000|2022-02-24 11:01:40|||||||||418799
1645700510000|2022-02-24 11:01:50|||||||||440840
1645700520000|2022-02-24 11:02:00|||||||||418799
1645700530000|2022-02-24 11:02:10|||||||||418772
1645700540000|2022-02-24 11:02:20|||||||||462607
1645700550000|2022-02-24 11:02:30|||||||||418475
1645700560000|2022-02-24 11:02:40|||||||||440514
1645700570000|2022-02-24 11:02:50|||||||||396471
1645700580000|2022-02-24 11:03:00|||||||||418495
1645700590000|2022-02-24 11:03:10|||||||||440520
1645700600000|2022-02-24 11:03:20|||||||||418494
1645700610000|2022-02-24 11:03:30|||||||||418495
1645700620000|2022-02-24 11:03:40|||||||||418494
1645700630000|2022-02-24 11:03:50|||||||||440520
1645700640000|2022-02-24 11:04:00|||||||||440520
1645700650000|2022-02-24 11:04:10|||||||||396469
1645700660000|2022-02-24 11:04:20|||||||||440520
1645700670000|2022-02-24 11:04:30|||||||||418495
1645700680000|2022-02-24 11:04:40|||||||||418494
1645700690000|2022-02-24 11:04:50|||||||||418495
1645700700000|2022-02-24 11:05:00|||||||||440520
1645700710000|2022-02-24 11:05:10|||||||||374437
1645700720000|2022-02-24 11:05:20|||||||||418475
1645700730000|2022-02-24 11:05:30|||||||||440501
1645700740000|2022-02-24 11:05:40|||||||||418475
1645700750000|2022-02-24 11:05:50|||||||||418476
1645700760000|2022-02-24 11:06:00|||||||||440500
1645700770000|2022-02-24 11:06:10|||||||||418476
1645700780000|2022-02-24 11:06:20|||||||||440500
1645700790000|2022-02-24 11:06:30|||||||||418476
1645700800000|2022-02-24 11:06:40|||||||||440473
1645700810000|2022-02-24 11:06:50|||||||||418418
1645700820000|2022-02-24 11:07:00|||||||||418419
1645700830000|2022-02-24 11:07:10|||||||||418418
1645700840000|2022-02-24 11:07:20|||||||||440441
1645700850000|2022-02-24 11:07:30|||||||||418418
1645700860000|2022-02-24 11:07:40|||||||||396397
1645700870000|2022-02-24 11:07:50|||||||||440440
1645700880000|2022-02-24 11:08:00|||||||||418419
1645700890000|2022-02-24 11:08:10|||||||||440440
1645700900000|2022-02-24 11:08:20|||||||||396397
1645700910000|2022-02-24 11:08:30|||||||||440440
1645700920000|2022-02-24 11:08:40|||||||||396392
1645700930000|2022-02-24 11:08:50|||||||||440420
1645700940000|2022-02-24 11:09:00|||||||||418400
1645700950000|2022-02-24 11:09:10|||||||||440420
1645700960000|2022-02-24 11:09:20|||||||||418399
1645700970000|2022-02-24 11:09:30|||||||||440420
1645700980000|2022-02-24 11:09:40|||||||||418400
1645700990000|2022-02-24 11:09:50|||||||||440420
1645701000000|2022-02-24 11:10:00|||||||||418400
1645701010000|2022-02-24 11:10:10|||||||||462441
1645701020000|2022-02-24 11:10:20|||||||||418399
1645701030000|2022-02-24 11:10:30|||||||||418399
1645701040000|2022-02-24 11:10:40|||||||||440420
1645701050000|2022-02-24 11:10:50|||||||||418400
1645701060000|2022-02-24 11:11:00|||||||||440420
1645701070000|2022-02-24 11:11:10|||||||||418413
1645701080000|2022-02-24 11:11:20|||||||||440440
1645701090000|2022-02-24 11:11:30|||||||||418419
1645701100000|2022-02-24 11:11:40|||||||||440440
1645701110000|2022-02-24 11:11:50|||||||||418419
1645701120000|2022-02-24 11:12:00|||||||||418432
1645701130000|2022-02-24 11:12:10|||||||||418436
1645701140000|2022-02-24 11:12:20|||||||||418418
1645701150000|2022-02-24 11:12:30|||||||||418419
1645701160000|2022-02-24 11:12:40|||||||||440440
1645701170000|2022-02-24 11:12:50|||||||||396397
1645701180000|2022-02-24 11:13:00|||||||||440440
1645701190000|2022-02-24 11:13:10|||||||||418420
1645701200000|2022-02-24 11:13:20|||||||||440440
1645701210000|2022-02-24 11:13:30|||||||||418419
1645701220000|2022-02-24 11:13:40|||||||||418418
1645701230000|2022-02-24 11:13:50|||||||||440440
1645701240000|2022-02-24 11:14:00|||||||||440433
1645701250000|2022-02-24 11:14:10|||||||||418399
1645701260000|2022-02-24 11:14:20|||||||||418400
1645701270000|2022-02-24 11:14:30|||||||||418412
1645701280000|2022-02-24 11:14:40|||||||||418424
1645701290000|2022-02-24 11:14:50|||||||||418437
1645701300000|2022-02-24 11:15:00|||||||||440461
1645701310000|2022-02-24 11:15:10|||||||||418437
1645701320000|2022-02-24 11:15:20|||||||||462484
1645701330000|2022-02-24 11:15:30|||||||||418437
1645701340000|2022-02-24 11:15:40|||||||||418438
1645701350000|2022-02-24 11:15:50|||||||||440460
1645701360000|2022-02-24 11:16:00|||||||||418438
1645701370000|2022-02-24 11:16:10|||||||||440460
1645701380000|2022-02-24 11:16:20|||||||||418438
1645701390000|2022-02-24 11:16:30|||||||||440460
1645701400000|2022-02-24 11:16:40|||||||||418438
1645701410000|2022-02-24 11:16:50|||||||||440460
1645701420000|2022-02-24 11:17:00|||||||||396415
1645701430000|2022-02-24 11:17:10|||||||||440460
1645701440000|2022-02-24 11:17:20|||||||||440460
1645701450000|2022-02-24 11:17:30|||||||||396424
1645701460000|2022-02-24 11:17:40|||||||||418587
1645701470000|2022-02-24 11:17:50|||||||||440681
1645701480000|2022-02-24 11:18:00|||||||||418646
1645701490000|2022-02-24 11:18:10|||||||||418647
1645701500000|2022-02-24 11:18:20|||||||||418646
1645701510000|2022-02-24 11:18:30|||||||||440693
1645701520000|2022-02-24 11:18:40|||||||||418760
1645701530000|2022-02-24 11:18:50|||||||||440801
1645701540000|2022-02-24 11:19:00|||||||||440800
1645701550000|2022-02-24 11:19:10|||||||||418761
1645701560000|2022-02-24 11:19:20|||||||||440800
1645701570000|2022-02-24 11:19:30|||||||||418763
1645701580000|2022-02-24 11:19:40|||||||||418779
1645701590000|2022-02-24 11:19:50|||||||||418780
1645701600000|2022-02-24 11:20:00|||||||||418793
1645701610000|2022-02-24 11:20:10|||||||||418798
1645701620000|2022-02-24 11:20:20|||||||||440840
1645701630000|2022-02-24 11:20:30|||||||||396757
1645701640000|2022-02-24 11:20:40|||||||||440840
1645701650000|2022-02-24 11:20:50|||||||||418798
1645701660000|2022-02-24 11:21:00|||||||||418799
1645701670000|2022-02-24 11:21:10|||||||||418798
1645701680000|2022-02-24 11:21:20|||||||||418799
1645701690000|2022-02-24 11:21:30|||||||||418803
1645701700000|2022-02-24 11:21:40|||||||||418819
1645701710000|2022-02-24 11:21:50|||||||||440928
1645701720000|2022-02-24 11:22:00|||||||||440962
1645701730000|2022-02-24 11:22:10|||||||||418985
1645701740000|2022-02-24 11:22:20|||||||||418989
1645701750000|2022-02-24 11:22:30|||||||||396940
1645701760000|2022-02-24 11:22:40|||||||||441057
1645701770000|2022-02-24 11:22:50|||||||||419027
1645701780000|2022-02-24 11:23:00|||||||||419028
1645701790000|2022-02-24 11:23:10|||||||||441080
1645701800000|2022-02-24 11:23:20|||||||||419027
1645701810000|2022-02-24 11:23:30|||||||||441095
1645701820000|2022-02-24 11:23:40|||||||||375002
1645701830000|2022-02-24 11:23:50|||||||||441120
1645701840000|2022-02-24 11:24:00|||||||||397009
1645701850000|2022-02-24 11:24:10|||||||||441120
1645701860000|2022-02-24 11:24:20|||||||||441120
1645701870000|2022-02-24 11:24:30|||||||||441120
1645701880000|2022-02-24 11:24:40|||||||||419081
1645701890000|2022-02-24 11:24:50|||||||||441140
1645701900000|2022-02-24 11:25:00|||||||||419083
1645701910000|2022-02-24 11:25:10|||||||||441185
1645701920000|2022-02-24 11:25:20|||||||||419140
1645701930000|2022-02-24 11:25:30|||||||||397081
1645701940000|2022-02-24 11:25:40|||||||||441201
1645701950000|2022-02-24 11:25:50|||||||||419160
1645701960000|2022-02-24 11:26:00|||||||||441220
1645701970000|2022-02-24 11:26:10|||||||||419159
1645701980000|2022-02-24 11:26:20|||||||||441235
1645701990000|2022-02-24 11:26:30|||||||||441303
1645702000000|2022-02-24 11:26:40|||||||||419271
1645702010000|2022-02-24 11:26:50|||||||||419275
1645702020000|2022-02-24 11:27:00|||||||||441360
1645702030000|2022-02-24 11:27:10|||||||||419298
1645702040000|2022-02-24 11:27:20|||||||||441408
1645702050000|2022-02-24 11:27:30|||||||||419394
1645702060000|2022-02-24 11:27:40|||||||||419406
1645702070000|2022-02-24 11:27:50|||||||||441491
1645702080000|2022-02-24 11:28:00|||||||||419426
1645702090000|2022-02-24 11:28:10|||||||||441500
1645702100000|2022-02-24 11:28:20|||||||||441469
1645702110000|2022-02-24 11:28:30|||||||||419387
1645702120000|2022-02-24 11:28:40|||||||||419392
1645702130000|2022-02-24 11:28:50|||||||||419418
1645702140000|2022-02-24 11:29:00|||||||||441521
1645702150000|2022-02-24 11:29:10|||||||||419444
1645702160000|2022-02-24 11:29:20|||||||||419445
1645702170000|2022-02-24 11:29:30|||||||||441520
1645702180000|2022-02-24 11:29:40|||||||||441521
1645702190000|2022-02-24 11:29:50|||||||||419428
1645702200000|2022-02-24 11:30:00|||||||||441502
1645702210000|2022-02-24 11:30:10|||||||||419425
1645702220000|2022-02-24 11:30:20|||||||||419426
1645702230000|2022-02-24 11:30:30|||||||||441500
1645702240000|2022-02-24 11:30:40|||||||||419426
1645702250000|2022-02-24 11:30:50|||||||||441500
1645702260000|2022-02-24 11:31:00|||||||||441501
1645702270000|2022-02-24 11:31:10|||||||||441500
1645702280000|2022-02-24 11:31:20|||||||||419425
1645702290000|2022-02-24 11:31:30|||||||||441500
1645702300000|2022-02-24 11:31:40|||||||||419425
1645702310000|2022-02-24 11:31:50|||||||||419426
1645702320000|2022-02-24 11:32:00|||||||||397333
1645702330000|2022-02-24 11:32:10|||||||||419407
1645702340000|2022-02-24 11:32:20|||||||||441480
1645702350000|2022-02-24 11:32:30|||||||||419407
1645702360000|2022-02-24 11:32:40|||||||||441488
1645702370000|2022-02-24 11:32:50|||||||||419426
1645702380000|2022-02-24 11:33:00|||||||||419425
1645702390000|2022-02-24 11:33:10|||||||||441501
1645702400000|2022-02-24 11:33:20|||||||||441500
1645702410000|2022-02-24 11:33:30|||||||||397351
1645702420000|2022-02-24 11:33:40|||||||||441500
1645702430000|2022-02-24 11:33:50|||||||||441500
1645702440000|2022-02-24 11:34:00|||||||||419425
1645702450000|2022-02-24 11:34:10|||||||||441501
1645702460000|2022-02-24 11:34:20|||||||||419439
1645702470000|2022-02-24 11:34:30|||||||||441520
1645702480000|2022-02-24 11:34:40|||||||||441520
1645702490000|2022-02-24 11:34:50|||||||||419444
1645702500000|2022-02-24 11:35:00|||||||||441520
1645702510000|2022-02-24 11:35:10|||||||||397368
1645702520000|2022-02-24 11:35:20|||||||||463597
1645702530000|2022-02-24 11:35:30|||||||||419444
1645702540000|2022-02-24 11:35:40|||||||||419445
1645702550000|2022-02-24 11:35:50|||||||||419444
1645702560000|2022-02-24 11:36:00|||||||||441521
1645702570000|2022-02-24 11:36:10|||||||||419444
1645702580000|2022-02-24 11:36:20|||||||||397369
1645702590000|2022-02-24 11:36:30|||||||||441520
1645702600000|2022-02-24 11:36:40|||||||||419445
1645702610000|2022-02-24 11:36:50|||||||||419436
1645702620000|2022-02-24 11:37:00|||||||||419426
1645702630000|2022-02-24 11:37:10|||||||||419425
1645702640000|2022-02-24 11:37:20|||||||||441501
1645702650000|2022-02-24 11:37:30|||||||||441500
1645702660000|2022-02-24 11:37:40|||||||||419426
1645702670000|2022-02-24 11:37:50|||||||||441500
1645702680000|2022-02-24 11:38:00|||||||||419426
1645702690000|2022-02-24 11:38:10|||||||||441500
1645702700000|2022-02-24 11:38:20|||||||||441577
1645702710000|2022-02-24 11:38:30|||||||||397549
1645702720000|2022-02-24 11:38:40|||||||||441758
1645702730000|2022-02-24 11:38:50|||||||||441761
1645702740000|2022-02-24 11:39:00|||||||||419672
1645702750000|2022-02-24 11:39:10|||||||||419673
1645702760000|2022-02-24 11:39:20|||||||||441760
1645702770000|2022-02-24 11:39:30|||||||||419685
1645702780000|2022-02-24 11:39:40|||||||||441800
1645702790000|2022-02-24 11:39:50|||||||||419711
1645702800000|2022-02-24 11:40:00|||||||||441805
1645702810000|2022-02-24 11:40:10|||||||||420812
1645702820000|2022-02-24 11:40:20|||||||||420957
1645702830000|2022-02-24 11:40:30|||||||||443151
1645702840000|2022-02-24 11:40:40|||||||||421040
1645702850000|2022-02-24 11:40:50|||||||||443239
1645702860000|2022-02-24 11:41:00|||||||||398934
1645702870000|2022-02-24 11:41:10|||||||||421098
1645702880000|2022-02-24 11:41:20|||||||||443260
1645702890000|2022-02-24 11:41:30|||||||||421106
1645702900000|2022-02-24 11:41:40|||||||||443260
1645702910000|2022-02-24 11:41:50|||||||||421097
1645702920000|2022-02-24 11:42:00|||||||||443261
1645702930000|2022-02-24 11:42:10|||||||||421097
1645702940000|2022-02-24 11:42:20|||||||||443261
1645702950000|2022-02-24 11:42:30|||||||||443260
1645702960000|2022-02-24 11:42:40|||||||||421098
1645702970000|2022-02-24 11:42:50|||||||||443260
1645702980000|2022-02-24 11:43:00|||||||||421098
1645702990000|2022-02-24 11:43:10|||||||||421097
1645703000000|2022-02-24 11:43:20|||||||||421098
1645703010000|2022-02-24 11:43:30|||||||||443260
1645703020000|2022-02-24 11:43:40|||||||||398957
1645703030000|2022-02-24 11:43:50|||||||||443301
1645703040000|2022-02-24 11:44:00|||||||||443301
1645703050000|2022-02-24 11:44:10|||||||||421135
1645703060000|2022-02-24 11:44:20|||||||||421136
1645703070000|2022-02-24 11:44:30|||||||||443300
1645703080000|2022-02-24 11:44:40|||||||||421135
1645703090000|2022-02-24 11:44:50|||||||||443300
1645703100000|2022-02-24 11:45:00|||||||||421136
1645703110000|2022-02-24 11:45:10|||||||||443300
1645703120000|2022-02-24 11:45:20|||||||||421135
1645703130000|2022-02-24 11:45:30|||||||||443301
1645703140000|2022-02-24 11:45:40|||||||||421135
1645703150000|2022-02-24 11:45:50|||||||||443301
1645703160000|2022-02-24 11:46:00|||||||||443300
1645703170000|2022-02-24 11:46:10|||||||||421136
1645703180000|2022-02-24 11:46:20|||||||||421135
1645703190000|2022-02-24 11:46:30|||||||||398971
1645703200000|2022-02-24 11:46:40|||||||||421135
1645703210000|2022-02-24 11:46:50|||||||||443301
1645703220000|2022-02-24 11:47:00|||||||||421135
1645703230000|2022-02-24 11:47:10|||||||||443301
1645703240000|2022-02-24 11:47:20|||||||||443297
1645703250000|2022-02-24 11:47:30|||||||||398953
1645703260000|2022-02-24 11:47:40|||||||||443280
1645703270000|2022-02-24 11:47:50|||||||||421117
1645703280000|2022-02-24 11:48:00|||||||||443280
1645703290000|2022-02-24 11:48:10|||||||||398953
1645703300000|2022-02-24 11:48:20|||||||||443280
1645703310000|2022-02-24 11:48:30|||||||||421117
1645703320000|2022-02-24 11:48:40|||||||||421116
1645703330000|2022-02-24 11:48:50|||||||||421116
1645703340000|2022-02-24 11:49:00|||||||||421117
1645703350000|2022-02-24 11:49:10|||||||||421116
1645703360000|2022-02-24 11:49:20|||||||||443281
1645703370000|2022-02-24 11:49:30|||||||||421116
1645703380000|2022-02-24 11:49:40|||||||||443281
1645703390000|2022-02-24 11:49:50|||||||||443280
1645703400000|2022-02-24 11:50:00|||||||||398953
1645703410000|2022-02-24 11:50:10|||||||||443280
1645703420000|2022-02-24 11:50:20|||||||||443280
1645703430000|2022-02-24 11:50:30|||||||||421116
1645703440000|2022-02-24 11:50:40|||||||||398953
1645703450000|2022-02-24 11:50:50|||||||||421116
1645703460000|2022-02-24 11:51:00|||||||||398935
1645703470000|2022-02-24 11:51:10|||||||||465433
1645703480000|2022-02-24 11:51:20|||||||||399025
1645703490000|2022-02-24 11:51:30|||||||||421192
1645703500000|2022-02-24 11:51:40|||||||||443649
1645703510000|2022-02-24 11:51:50|||||||||422711
1645703520000|2022-02-24 11:52:00|||||||||400887
1645703530000|2022-02-24 11:52:10|||||||||423141
1645703540000|2022-02-24 11:52:20|||||||||445738
1645703550000|2022-02-24 11:52:30|||||||||401149
1645703560000|2022-02-24 11:52:40|||||||||445732
1645703570000|2022-02-24 11:52:50|||||||||423492
1645703580000|2022-02-24 11:53:00|||||||||423491
1645703590000|2022-02-24 11:53:10|||||||||423492
1645703600000|2022-02-24 11:53:20|||||||||445780
1645703610000|2022-02-24 11:53:30|||||||||401203
1645703620000|2022-02-24 11:53:40|||||||||445805
1645703630000|2022-02-24 11:53:50|||||||||423605
1645703640000|2022-02-24 11:54:00|||||||||445900
1645703650000|2022-02-24 11:54:10|||||||||423614
1645703660000|2022-02-24 11:54:20|||||||||445920
1645703670000|2022-02-24 11:54:30|||||||||423642
1645703680000|2022-02-24 11:54:40|||||||||423643
1645703690000|2022-02-24 11:54:50|||||||||401362
1645703700000|2022-02-24 11:55:00|||||||||445960
1645703710000|2022-02-24 11:55:10|||||||||401368
1645703720000|2022-02-24 11:55:20|||||||||423681
1645703730000|2022-02-24 11:55:30|||||||||423684
1645703740000|2022-02-24 11:55:40|||||||||423713
1645703750000|2022-02-24 11:55:50|||||||||446020
1645703760000|2022-02-24 11:56:00|||||||||423720
1645703770000|2022-02-24 11:56:10|||||||||423719
1645703780000|2022-02-24 11:56:20|||||||||423464
1645703790000|2022-02-24 11:56:30|||||||||445637
1645703800000|2022-02-24 11:56:40|||||||||423359
1645703810000|2022-02-24 11:56:50|||||||||445640
1645703820000|2022-02-24 11:57:00|||||||||423359
1645703830000|2022-02-24 11:57:10|||||||||423358
1645703840000|2022-02-24 11:57:20|||||||||445641
1645703850000|2022-02-24 11:57:30|||||||||423416
1645703860000|2022-02-24 11:57:40|||||||||445761
1645703870000|2022-02-24 11:57:50|||||||||423472
1645703880000|2022-02-24 11:58:00|||||||||423473
1645703890000|2022-02-24 11:58:10|||||||||423472
1645703900000|2022-02-24 11:58:20|||||||||423473
1645703910000|2022-02-24 11:58:30|||||||||445760
1645703920000|2022-02-24 11:58:40|||||||||401185
1645703930000|2022-02-24 11:58:50|||||||||445760
1645703940000|2022-02-24 11:59:00|||||||||423473
1645703950000|2022-02-24 11:59:10|||||||||445769
1645703960000|2022-02-24 11:59:20|||||||||423501
1645703970000|2022-02-24 11:59:30|||||||||401253
1645703980000|2022-02-24 11:59:40|||||||||423548
1645703990000|2022-02-24 11:59:50|||||||||423564
1645704000000|2022-02-24 12:00:00|||||||||423567
1645704010000|2022-02-24 12:00:10|||||||||423574
1645704020000|2022-02-24 12:00:20|||||||||445903
1645704030000|2022-02-24 12:00:30|||||||||445921
1645704040000|2022-02-24 12:00:40|||||||||423668
1645704050000|2022-02-24 12:00:50|||||||||423682
1645704060000|2022-02-24 12:01:00|||||||||423700
1645704070000|2022-02-24 12:01:10|||||||||401401
1645704080000|2022-02-24 12:01:20|||||||||446000
1645704090000|2022-02-24 12:01:30|||||||||401416
1645704100000|2022-02-24 12:01:40|||||||||423738
1645704110000|2022-02-24 12:01:50|||||||||423739
1645704120000|2022-02-24 12:02:00|||||||||423738
1645704130000|2022-02-24 12:02:10|||||||||446041
1645704140000|2022-02-24 12:02:20|||||||||401436
1645704150000|2022-02-24 12:02:30|||||||||423741
1645704160000|2022-02-24 12:02:40|||||||||446060
1645704170000|2022-02-24 12:02:50|||||||||423757
1645704180000|2022-02-24 12:03:00|||||||||446061
1645704190000|2022-02-24 12:03:10|||||||||423757
1645704200000|2022-02-24 12:03:20|||||||||446061
1645704210000|2022-02-24 12:03:30|||||||||423757
1645704220000|2022-02-24 12:03:40|||||||||446078
1645704230000|2022-02-24 12:03:50|||||||||423776
1645704240000|2022-02-24 12:04:00|||||||||401473
1645704250000|2022-02-24 12:04:10|||||||||446080
1645704260000|2022-02-24 12:04:20|||||||||423777
1645704270000|2022-02-24 12:04:30|||||||||468384
1645704280000|2022-02-24 12:04:40|||||||||401563
1645704290000|2022-02-24 12:04:50|||||||||423890
1645704300000|2022-02-24 12:05:00|||||||||401570
1645704310000|2022-02-24 12:05:10|||||||||446167
1645704320000|2022-02-24 12:05:20|||||||||401587
1645704330000|2022-02-24 12:05:30|||||||||446220
1645704340000|2022-02-24 12:05:40|||||||||423958
1645704350000|2022-02-24 12:05:50|||||||||446280
1645704360000|2022-02-24 12:06:00|||||||||423967
1645704370000|2022-02-24 12:06:10|||||||||423966
1645704380000|2022-02-24 12:06:20|||||||||468594
1645704390000|2022-02-24 12:06:30|||||||||423972
1645704400000|2022-02-24 12:06:40|||||||||423985
1645704410000|2022-02-24 12:06:50|||||||||423986
1645704420000|2022-02-24 12:07:00|||||||||446300
1645704430000|2022-02-24 12:07:10|||||||||401675
1645704440000|2022-02-24 12:07:20|||||||||446340
1645704450000|2022-02-24 12:07:30|||||||||424024
1645704460000|2022-02-24 12:07:40|||||||||424076
1645704470000|2022-02-24 12:07:50|||||||||446481
1645704480000|2022-02-24 12:08:00|||||||||424156
1645704490000|2022-02-24 12:08:10|||||||||446481
1645704500000|2022-02-24 12:08:20|||||||||446499
1645704510000|2022-02-24 12:08:30|||||||||401851
1645704520000|2022-02-24 12:08:40|||||||||424175
1645704530000|2022-02-24 12:08:50|||||||||446501
1645704540000|2022-02-24 12:09:00|||||||||424175
1645704550000|2022-02-24 12:09:10|||||||||446501
1645704560000|2022-02-24 12:09:20|||||||||424142
1645704570000|2022-02-24 12:09:30|||||||||424139
1645704580000|2022-02-24 12:09:40|||||||||446496
1645704590000|2022-02-24 12:09:50|||||||||446500
1645704600000|2022-02-24 12:10:00|||||||||424176
1645704610000|2022-02-24 12:10:10|||||||||446500
1645704620000|2022-02-24 12:10:20|||||||||424176
1645704630000|2022-02-24 12:10:30|||||||||446500
1645704640000|2022-02-24 12:10:40|||||||||424176
1645704650000|2022-02-24 12:10:50|||||||||446500
1645704660000|2022-02-24 12:11:00|||||||||401851
1645704670000|2022-02-24 12:11:10|||||||||424175
1645704680000|2022-02-24 12:11:20|||||||||446501
1645704690000|2022-02-24 12:11:30|||||||||446500
1645704700000|2022-02-24 12:11:40|||||||||424176
1645704710000|2022-02-24 12:11:50|||||||||424175
1645704720000|2022-02-24 12:12:00|||||||||401843
1645704730000|2022-02-24 12:12:10|||||||||424156
1645704740000|2022-02-24 12:12:20|||||||||446481
1645704750000|2022-02-24 12:12:30|||||||||446484
1645704760000|2022-02-24 12:12:40|||||||||424176
1645704770000|2022-02-24 12:12:50|||||||||446500
1645704780000|2022-02-24 12:13:00|||||||||424176
1645704790000|2022-02-24 12:13:10|||||||||446500
1645704800000|2022-02-24 12:13:20|||||||||424175
1645704810000|2022-02-24 12:13:30|||||||||446501
1645704820000|2022-02-24 12:13:40|||||||||424175
1645704830000|2022-02-24 12:13:50|||||||||424176
1645704840000|2022-02-24 12:14:00|||||||||446572
1645704850000|2022-02-24 12:14:10|||||||||424252
1645704860000|2022-02-24 12:14:20|||||||||424251
1645704870000|2022-02-24 12:14:30|||||||||446608
1645704880000|2022-02-24 12:14:40|||||||||424346
1645704890000|2022-02-24 12:14:50|||||||||446701
1645704900000|2022-02-24 12:15:00|||||||||424403
1645704910000|2022-02-24 12:15:10|||||||||424404
1645704920000|2022-02-24 12:15:20|||||||||424422
1645704930000|2022-02-24 12:15:30|||||||||446768
1645704940000|2022-02-24 12:15:40|||||||||424517
1645704950000|2022-02-24 12:15:50|||||||||424594
1645704960000|2022-02-24 12:16:00|||||||||447020
1645704970000|2022-02-24 12:16:10|||||||||402353
1645704980000|2022-02-24 12:16:20|||||||||447060
1645704990000|2022-02-24 12:16:30|||||||||424707
1645705000000|2022-02-24 12:16:40|||||||||447060
1645705010000|2022-02-24 12:16:50|||||||||447060
1645705020000|2022-02-24 12:17:00|||||||||424708
1645705030000|2022-02-24 12:17:10|||||||||447060
1645705040000|2022-02-24 12:17:20|||||||||402355
1645705050000|2022-02-24 12:17:30|||||||||447060
1645705060000|2022-02-24 12:17:40|||||||||402355
1645705070000|2022-02-24 12:17:50|||||||||447060
1645705080000|2022-02-24 12:18:00|||||||||447075
1645705090000|2022-02-24 12:18:10|||||||||424745
1645705100000|2022-02-24 12:18:20|||||||||402391
1645705110000|2022-02-24 12:18:30|||||||||447100
1645705120000|2022-02-24 12:18:40|||||||||424745
1645705130000|2022-02-24 12:18:50|||||||||447100
1645705140000|2022-02-24 12:19:00|||||||||447101
1645705150000|2022-02-24 12:19:10|||||||||424745
1645705160000|2022-02-24 12:19:20|||||||||424746
1645705170000|2022-02-24 12:19:30|||||||||424745
1645705180000|2022-02-24 12:19:40|||||||||447126
1645705190000|2022-02-24 12:19:50|||||||||447140
1645705200000|2022-02-24 12:20:00|||||||||402445
1645705210000|2022-02-24 12:20:10|||||||||424802
1645705220000|2022-02-24 12:20:20|||||||||447160
1645705230000|2022-02-24 12:20:30|||||||||402445
1645705240000|2022-02-24 12:20:40|||||||||447160
1645705250000|2022-02-24 12:20:50|||||||||424803
1645705260000|2022-02-24 12:21:00|||||||||424802
1645705270000|2022-02-24 12:21:10|||||||||402445
1645705280000|2022-02-24 12:21:20|||||||||447160
1645705290000|2022-02-24 12:21:30|||||||||402445
1645705300000|2022-02-24 12:21:40|||||||||447160
1645705310000|2022-02-24 12:21:50|||||||||447161
1645705320000|2022-02-24 12:22:00|||||||||424816
1645705330000|2022-02-24 12:22:10|||||||||424832
1645705340000|2022-02-24 12:22:20|||||||||447362
1645705350000|2022-02-24 12:22:30|||||||||380288
1645705360000|2022-02-24 12:22:40|||||||||424992
1645705370000|2022-02-24 12:22:50|||||||||424993
1645705380000|2022-02-24 12:23:00|||||||||447360
1645705390000|2022-02-24 12:23:10|||||||||424994
1645705400000|2022-02-24 12:23:20|||||||||447360
1645705410000|2022-02-24 12:23:30|||||||||424993
1645705420000|2022-02-24 12:23:40|||||||||447360
1645705430000|2022-02-24 12:23:50|||||||||424992
1645705440000|2022-02-24 12:24:00|||||||||424981
1645705450000|2022-02-24 12:24:10|||||||||424954
1645705460000|2022-02-24 12:24:20|||||||||424955
1645705470000|2022-02-24 12:24:30|||||||||424954
1645705480000|2022-02-24 12:24:40|||||||||424955
1645705490000|2022-02-24 12:24:50|||||||||447320
1645705500000|2022-02-24 12:25:00|||||||||402589
1645705510000|2022-02-24 12:25:10|||||||||424954
1645705520000|2022-02-24 12:25:20|||||||||447321
1645705530000|2022-02-24 12:25:30|||||||||424959
1645705540000|2022-02-24 12:25:40|||||||||447341
1645705550000|2022-02-24 12:25:50|||||||||447404
1645705560000|2022-02-24 12:26:00|||||||||402678
1645705570000|2022-02-24 12:26:10|||||||||425030
1645705580000|2022-02-24 12:26:20|||||||||447401
1645705590000|2022-02-24 12:26:30|||||||||447400
1645705600000|2022-02-24 12:26:40|||||||||402661
1645705610000|2022-02-24 12:26:50|||||||||425030
1645705620000|2022-02-24 12:27:00|||||||||425031
1645705630000|2022-02-24 12:27:10|||||||||425030
1645705640000|2022-02-24 12:27:20|||||||||447400
1645705650000|2022-02-24 12:27:30|||||||||425031
1645705660000|2022-02-24 12:27:40|||||||||425030
1645705670000|2022-02-24 12:27:50|||||||||425031
1645705680000|2022-02-24 12:28:00|||||||||447394
1645705690000|2022-02-24 12:28:10|||||||||425058
1645705700000|2022-02-24 12:28:20|||||||||447380
1645705710000|2022-02-24 12:28:30|||||||||425014
1645705720000|2022-02-24 12:28:40|||||||||447400
1645705730000|2022-02-24 12:28:50|||||||||425159
1645705740000|2022-02-24 12:29:00|||||||||447560
1645705750000|2022-02-24 12:29:10|||||||||425182
1645705760000|2022-02-24 12:29:20|||||||||447560
1645705770000|2022-02-24 12:29:30|||||||||425182
1645705780000|2022-02-24 12:29:40|||||||||447560
1645705790000|2022-02-24 12:29:50|||||||||425193
1645705800000|2022-02-24 12:30:00|||||||||469959
1645705810000|2022-02-24 12:30:10|||||||||425201
1645705820000|2022-02-24 12:30:20|||||||||425201
1645705830000|2022-02-24 12:30:30|||||||||447661
1645705840000|2022-02-24 12:30:40|||||||||425334
1645705850000|2022-02-24 12:30:50|||||||||447720
1645705860000|2022-02-24 12:31:00|||||||||425335
1645705870000|2022-02-24 12:31:10|||||||||425335
1645705880000|2022-02-24 12:31:20|||||||||425364
1645705890000|2022-02-24 12:31:30|||||||||447720
1645705900000|2022-02-24 12:31:40|||||||||425335
1645705910000|2022-02-24 12:31:50|||||||||447720
1645705920000|2022-02-24 12:32:00|||||||||447721
1645705930000|2022-02-24 12:32:10|||||||||425334
1645705940000|2022-02-24 12:32:20|||||||||425335
1645705950000|2022-02-24 12:32:30|||||||||425370
1645705960000|2022-02-24 12:32:40|||||||||447761
1645705970000|2022-02-24 12:32:50|||||||||447857
1645705980000|2022-02-24 12:33:00|||||||||425582
1645705990000|2022-02-24 12:33:10|||||||||447982
1645706000000|2022-02-24 12:33:20|||||||||425615
1645706010000|2022-02-24 12:33:30|||||||||448020
1645706020000|2022-02-24 12:33:40|||||||||403219
1645706030000|2022-02-24 12:33:50|||||||||448024
1645706040000|2022-02-24 12:34:00|||||||||403237
1645706050000|2022-02-24 12:34:10|||||||||425638
1645706060000|2022-02-24 12:34:20|||||||||447961
1645706070000|2022-02-24 12:34:30|||||||||425527
1645706080000|2022-02-24 12:34:40|||||||||403111
1645706090000|2022-02-24 12:34:50|||||||||425506
1645706100000|2022-02-24 12:35:00|||||||||447900
1645706110000|2022-02-24 12:35:10|||||||||425506
1645706120000|2022-02-24 12:35:20|||||||||403087
1645706130000|2022-02-24 12:35:30|||||||||447818
1645706140000|2022-02-24 12:35:40|||||||||447814
1645706150000|2022-02-24 12:35:50|||||||||447828
1645706160000|2022-02-24 12:36:00|||||||||425448
1645706170000|2022-02-24 12:36:10|||||||||447841
1645706180000|2022-02-24 12:36:20|||||||||447840
1645706190000|2022-02-24 12:36:30|||||||||403064
1645706200000|2022-02-24 12:36:40|||||||||447846
1645706210000|2022-02-24 12:36:50|||||||||403029
1645706220000|2022-02-24 12:37:00|||||||||425410
1645706230000|2022-02-24 12:37:10|||||||||425423
1645706240000|2022-02-24 12:37:20|||||||||425429
1645706250000|2022-02-24 12:37:30|||||||||425430
1645706260000|2022-02-24 12:37:40|||||||||403074
1645706270000|2022-02-24 12:37:50|||||||||447960
1645706280000|2022-02-24 12:38:00|||||||||403165
1645706290000|2022-02-24 12:38:10|||||||||470358
1645706300000|2022-02-24 12:38:20|||||||||425563
1645706310000|2022-02-24 12:38:30|||||||||447960
1645706320000|2022-02-24 12:38:40|||||||||403165
1645706330000|2022-02-24 12:38:50|||||||||425562
1645706340000|2022-02-24 12:39:00|||||||||425563
1645706350000|2022-02-24 12:39:10|||||||||425562
1645706360000|2022-02-24 12:39:20|||||||||425562
1645706370000|2022-02-24 12:39:30|||||||||447960
1645706380000|2022-02-24 12:39:40|||||||||447960
1645706390000|2022-02-24 12:39:50|||||||||447960
1645706400000|2022-02-24 12:40:00|||||||||425563
1645706410000|2022-02-24 12:40:10|||||||||447947
1645706420000|2022-02-24 12:40:20|||||||||425544
1645706430000|2022-02-24 12:40:30|||||||||447940
1645706440000|2022-02-24 12:40:40|||||||||358291
1645706450000|2022-02-24 12:40:50|||||||||425456
1645706460000|2022-02-24 12:41:00|||||||||403094
1645706470000|2022-02-24 12:41:10|||||||||447980
1645706480000|2022-02-24 12:41:20|||||||||448032
1645706490000|2022-02-24 12:41:30|||||||||448060
1645706500000|2022-02-24 12:41:40|||||||||425657
1645706510000|2022-02-24 12:41:50|||||||||425658
1645706520000|2022-02-24 12:42:00|||||||||448060
1645706530000|2022-02-24 12:42:10|||||||||380852
1645706540000|2022-02-24 12:42:20|||||||||403246
1645706550000|2022-02-24 12:42:30|||||||||403237
1645706560000|2022-02-24 12:42:40|||||||||448056
1645706570000|2022-02-24 12:42:50|||||||||425687
1645706580000|2022-02-24 12:43:00|||||||||425781
1645706590000|2022-02-24 12:43:10|||||||||403525
1645706600000|2022-02-24 12:43:20|||||||||425949
1645706610000|2022-02-24 12:43:30|||||||||448367
1645706620000|2022-02-24 12:43:40|||||||||448380
1645706630000|2022-02-24 12:43:50|||||||||425961
1645706640000|2022-02-24 12:44:00|||||||||425961
1645706650000|2022-02-24 12:44:10|||||||||448381
1645706660000|2022-02-24 12:44:20|||||||||425961
1645706670000|2022-02-24 12:44:30|||||||||448380
1645706680000|2022-02-24 12:44:40|||||||||448380
1645706690000|2022-02-24 12:44:50|||||||||425961
1645706700000|2022-02-24 12:45:00|||||||||403555
1645706710000|2022-02-24 12:45:10|||||||||448420
1645706720000|2022-02-24 12:45:20|||||||||381153
1645706730000|2022-02-24 12:45:30|||||||||470820
1645706740000|2022-02-24 12:45:40|||||||||381141
1645706750000|2022-02-24 12:45:50|||||||||448484
1645706760000|2022-02-24 12:46:00|||||||||403772
1645706770000|2022-02-24 12:46:10|||||||||448680
1645706780000|2022-02-24 12:46:20|||||||||426271
1645706790000|2022-02-24 12:46:30|||||||||426341
1645706800000|2022-02-24 12:46:40|||||||||426341
1645706810000|2022-02-24 12:46:50|||||||||448818
1645706820000|2022-02-24 12:47:00|||||||||448835
1645706830000|2022-02-24 12:47:10|||||||||448811
1645706840000|2022-02-24 12:47:20|||||||||426361
1645706850000|2022-02-24 12:47:30|||||||||448775
1645706860000|2022-02-24 12:47:40|||||||||403867
1645706870000|2022-02-24 12:47:50|||||||||448740
1645706880000|2022-02-24 12:48:00|||||||||426304
1645706890000|2022-02-24 12:48:10|||||||||448740
1645706900000|2022-02-24 12:48:20|||||||||448740
1645706910000|2022-02-24 12:48:30|||||||||426304
1645706920000|2022-02-24 12:48:40|||||||||426303
1645706930000|2022-02-24 12:48:50|||||||||426304
1645706940000|2022-02-24 12:49:00|||||||||448740
1645706950000|2022-02-24 12:49:10|||||||||426304
1645706960000|2022-02-24 12:49:20|||||||||448740
1645706970000|2022-02-24 12:49:30|||||||||426304
1645706980000|2022-02-24 12:49:40|||||||||426303
1645706990000|2022-02-24 12:49:50|||||||||448741
1645707000000|2022-02-24 12:50:00|||||||||448740
1645707010000|2022-02-24 12:50:10|||||||||426303
1645707020000|2022-02-24 12:50:20|||||||||426303
1645707030000|2022-02-24 12:50:30|||||||||471177
1645707040000|2022-02-24 12:50:40|||||||||403853
1645707050000|2022-02-24 12:50:50|||||||||426266
1645707060000|2022-02-24 12:51:00|||||||||426267
1645707070000|2022-02-24 12:51:10|||||||||448701
1645707080000|2022-02-24 12:51:20|||||||||426265
1645707090000|2022-02-24 12:51:30|||||||||426266
1645707100000|2022-02-24 12:51:40|||||||||448700
1645707110000|2022-02-24 12:51:50|||||||||448700
1645707120000|2022-02-24 12:52:00|||||||||426266
1645707130000|2022-02-24 12:52:10|||||||||426265
1645707140000|2022-02-24 12:52:20|||||||||425995
1645707150000|2022-02-24 12:52:30|||||||||402574
1645707160000|2022-02-24 12:52:40|||||||||424916
1645707170000|2022-02-24 12:52:50|||||||||424897
1645707180000|2022-02-24 12:53:00|||||||||447260
1645707190000|2022-02-24 12:53:10|||||||||447260
1645707200000|2022-02-24 12:53:20|||||||||424899
1645707210000|2022-02-24 12:53:30|||||||||448127
1645707220000|2022-02-24 12:53:40|||||||||425848
1645707230000|2022-02-24 12:53:50|||||||||448320
1645707240000|2022-02-24 12:54:00|||||||||426120
1645707250000|2022-02-24 12:54:10|||||||||426207
1645707260000|2022-02-24 12:54:20|||||||||448661
1645707270000|2022-02-24 12:54:30|||||||||448664
1645707280000|2022-02-24 12:54:40|||||||||426300
1645707290000|2022-02-24 12:54:50|||||||||426379
1645707300000|2022-02-24 12:55:00|||||||||448821
1645707310000|2022-02-24 12:55:10|||||||||426452
1645707320000|2022-02-24 12:55:20|||||||||426512
1645707330000|2022-02-24 12:55:30|||||||||426541
1645707340000|2022-02-24 12:55:40|||||||||426569
1645707350000|2022-02-24 12:55:50|||||||||426570
1645707360000|2022-02-24 12:56:00|||||||||449080
1645707370000|2022-02-24 12:56:10|||||||||426950
1645707380000|2022-02-24 12:56:20|||||||||449413
1645707390000|2022-02-24 12:56:30|||||||||382053
1645707400000|2022-02-24 12:56:40|||||||||472164
1645707410000|2022-02-24 12:56:50|||||||||427197
1645707420000|2022-02-24 12:57:00|||||||||449680
1645707430000|2022-02-24 12:57:10|||||||||427197
1645707440000|2022-02-24 12:57:20|||||||||427196
1645707450000|2022-02-24 12:57:30|||||||||449681
1645707460000|2022-02-24 12:57:40|||||||||404710
1645707470000|2022-02-24 12:57:50|||||||||427178
1645707480000|2022-02-24 12:58:00|||||||||427177
1645707490000|2022-02-24 12:58:10|||||||||427178
1645707500000|2022-02-24 12:58:20|||||||||449660
1645707510000|2022-02-24 12:58:30|||||||||427178
1645707520000|2022-02-24 12:58:40|||||||||427177
1645707530000|2022-02-24 12:58:50|||||||||449660
1645707540000|2022-02-24 12:59:00|||||||||427141
1645707550000|2022-02-24 12:59:10|||||||||449620
1645707560000|2022-02-24 12:59:20|||||||||427140
1645707570000|2022-02-24 12:59:30|||||||||449620
1645707580000|2022-02-24 12:59:40|||||||||449621
1645707590000|2022-02-24 12:59:50|||||||||427139
1645707600000|2022-02-24 13:00:00|||||||||449622
1645707610000|2022-02-24 13:00:10|||||||||427139
1645707620000|2022-02-24 13:00:20|||||||||449803
1645707630000|2022-02-24 13:00:30|||||||||449860
1645707640000|2022-02-24 13:00:40|||||||||427368
1645707650000|2022-02-24 13:00:50|||||||||427367
1645707660000|2022-02-24 13:01:00|||||||||449861
1645707670000|2022-02-24 13:01:10|||||||||404874
1645707680000|2022-02-24 13:01:20|||||||||449861
1645707690000|2022-02-24 13:01:30|||||||||427524
1645707700000|2022-02-24 13:01:40|||||||||450142
1645707710000|2022-02-24 13:01:50|||||||||427768
1645707720000|2022-02-24 13:02:00|||||||||427796
1645707730000|2022-02-24 13:02:10|||||||||427794
1645707740000|2022-02-24 13:02:20|||||||||450320
1645707750000|2022-02-24 13:02:30|||||||||450339
1645707760000|2022-02-24 13:02:40|||||||||427823
1645707770000|2022-02-24 13:02:50|||||||||450361
1645707780000|2022-02-24 13:03:00|||||||||427857
1645707790000|2022-02-24 13:03:10|||||||||450418
1645707800000|2022-02-24 13:03:20|||||||||428185
1645707810000|2022-02-24 13:03:30|||||||||428185
1645707820000|2022-02-24 13:03:40|||||||||428184
1645707830000|2022-02-24 13:03:50|||||||||428187
1645707840000|2022-02-24 13:04:00|||||||||428184
1645707850000|2022-02-24 13:04:10|||||||||428207
1645707860000|2022-02-24 13:04:20|||||||||428274
1645707870000|2022-02-24 13:04:30|||||||||315677
1645707880000|2022-02-24 13:04:40|||||||||428203
1645707890000|2022-02-24 13:04:50|||||||||450740
1645707900000|2022-02-24 13:05:00|||||||||338109
1645707910000|2022-02-24 13:05:10|||||||||405718
1645707920000|2022-02-24 13:05:20|||||||||450864
1645707930000|2022-02-24 13:05:30|||||||||383309
1645707940000|2022-02-24 13:05:40|||||||||473488
1645707950000|2022-02-24 13:05:50|||||||||405848
1645707960000|2022-02-24 13:06:00|||||||||473487
1645707970000|2022-02-24 13:06:10|||||||||405833
1645707980000|2022-02-24 13:06:20|||||||||450901
1645707990000|2022-02-24 13:06:30|||||||||428355
1645708000000|2022-02-24 13:06:40|||||||||405817
1645708010000|2022-02-24 13:06:50|||||||||450900
1645708020000|2022-02-24 13:07:00|||||||||428370
1645708030000|2022-02-24 13:07:10|||||||||428488
1645708040000|2022-02-24 13:07:20|||||||||428489
1645708050000|2022-02-24 13:07:30|||||||||428488
1645708060000|2022-02-24 13:07:40|||||||||451041
1645708070000|2022-02-24 13:07:50|||||||||451040
1645708080000|2022-02-24 13:08:00|||||||||406009
1645708090000|2022-02-24 13:08:10|||||||||474197
1645708100000|2022-02-24 13:08:20|||||||||407088
1645708110000|2022-02-24 13:08:30|||||||||475083
1645708120000|2022-02-24 13:08:40|||||||||429851
1645708130000|2022-02-24 13:08:50|||||||||429856
1645708140000|2022-02-24 13:09:00|||||||||429857
1645708150000|2022-02-24 13:09:10|||||||||452480
1645708160000|2022-02-24 13:09:20|||||||||452480
1645708170000|2022-02-24 13:09:30|||||||||429857
1645708180000|2022-02-24 13:09:40|||||||||429856
1645708190000|2022-02-24 13:09:50|||||||||452495
1645708200000|2022-02-24 13:10:00|||||||||429912
1645708210000|2022-02-24 13:10:10|||||||||452541
1645708220000|2022-02-24 13:10:20|||||||||452595
1645708230000|2022-02-24 13:10:30|||||||||429990
1645708240000|2022-02-24 13:10:40|||||||||384817
1645708250000|2022-02-24 13:10:50|||||||||430039
1645708260000|2022-02-24 13:11:00|||||||||430065
1645708270000|2022-02-24 13:11:10|||||||||452701
1645708280000|2022-02-24 13:11:20|||||||||430065
1645708290000|2022-02-24 13:11:30|||||||||452714
1645708300000|2022-02-24 13:11:40|||||||||430084
1645708310000|2022-02-24 13:11:50|||||||||429978
1645708320000|2022-02-24 13:12:00|||||||||452600
1645708330000|2022-02-24 13:12:10|||||||||407347
1645708340000|2022-02-24 13:12:20|||||||||452601
1645708350000|2022-02-24 13:12:30|||||||||429990
1645708360000|2022-02-24 13:12:40|||||||||429989
1645708370000|2022-02-24 13:12:50|||||||||452620
1645708380000|2022-02-24 13:13:00|||||||||429990
1645708390000|2022-02-24 13:13:10|||||||||452626
1645708400000|2022-02-24 13:13:20|||||||||452671
1645708410000|2022-02-24 13:13:30|||||||||430065
1645708420000|2022-02-24 13:13:40|||||||||452701
1645708430000|2022-02-24 13:13:50|||||||||452880
1645708440000|2022-02-24 13:14:00|||||||||407603
1645708450000|2022-02-24 13:14:10|||||||||452892
1645708460000|2022-02-24 13:14:20|||||||||407629
1645708470000|2022-02-24 13:14:30|||||||||430274
1645708480000|2022-02-24 13:14:40|||||||||430275
1645708490000|2022-02-24 13:14:50|||||||||452945
1645708500000|2022-02-24 13:15:00|||||||||430332
1645708510000|2022-02-24 13:15:10|||||||||407731
1645708520000|2022-02-24 13:15:20|||||||||407887
1645708530000|2022-02-24 13:15:30|||||||||453200
1645708540000|2022-02-24 13:15:40|||||||||407881
1645708550000|2022-02-24 13:15:50|||||||||453200
1645708560000|2022-02-24 13:16:00|||||||||453220
1645708570000|2022-02-24 13:16:10|||||||||430597
1645708580000|2022-02-24 13:16:20|||||||||430597
1645708590000|2022-02-24 13:16:30|||||||||453260
1645708600000|2022-02-24 13:16:40|||||||||453260
1645708610000|2022-02-24 13:16:50|||||||||430598
1645708620000|2022-02-24 13:17:00|||||||||453260
1645708630000|2022-02-24 13:17:10|||||||||430598
1645708640000|2022-02-24 13:17:20|||||||||430597
1645708650000|2022-02-24 13:17:30|||||||||475923
1645708660000|2022-02-24 13:17:40|||||||||385271
1645708670000|2022-02-24 13:17:50|||||||||453261
1645708680000|2022-02-24 13:18:00|||||||||453260
1645708690000|2022-02-24 13:18:10|||||||||430598
1645708700000|2022-02-24 13:18:20|||||||||453260
1645708710000|2022-02-24 13:18:30|||||||||453261
1645708720000|2022-02-24 13:18:40|||||||||431043
1645708730000|2022-02-24 13:18:50|||||||||431263
1645708740000|2022-02-24 13:19:00|||||||||453960
1645708750000|2022-02-24 13:19:10|||||||||431263
1645708760000|2022-02-24 13:19:20|||||||||453960
1645708770000|2022-02-24 13:19:30|||||||||431263
1645708780000|2022-02-24 13:19:40|||||||||453960
1645708790000|2022-02-24 13:19:50|||||||||431262
1645708800000|2022-02-24 13:20:00|||||||||431290
1645708810000|2022-02-24 13:20:10|||||||||431281
1645708820000|2022-02-24 13:20:20|||||||||431303
1645708830000|2022-02-24 13:20:30|||||||||431357
1645708840000|2022-02-24 13:20:40|||||||||454061
1645708850000|2022-02-24 13:20:50|||||||||431357
1645708860000|2022-02-24 13:21:00|||||||||454061
1645708870000|2022-02-24 13:21:10|||||||||431357
1645708880000|2022-02-24 13:21:20|||||||||454061
1645708890000|2022-02-24 13:21:30|||||||||454060
1645708900000|2022-02-24 13:21:40|||||||||431358
1645708910000|2022-02-24 13:21:50|||||||||454101
1645708920000|2022-02-24 13:22:00|||||||||386142
1645708930000|2022-02-24 13:22:10|||||||||454344
1645708940000|2022-02-24 13:22:20|||||||||454359
1645708950000|2022-02-24 13:22:30|||||||||454412
1645708960000|2022-02-24 13:22:40|||||||||386292
1645708970000|2022-02-24 13:22:50|||||||||477299
1645708980000|2022-02-24 13:23:00|||||||||431928
1645708990000|2022-02-24 13:23:10|||||||||454660
1645709000000|2022-02-24 13:23:20|||||||||431929
1645709010000|2022-02-24 13:23:30|||||||||431944
1645709020000|2022-02-24 13:23:40|||||||||454696
1645709030000|2022-02-24 13:23:50|||||||||431966
1645709040000|2022-02-24 13:24:00|||||||||431986
1645709050000|2022-02-24 13:24:10|||||||||432244
1645709060000|2022-02-24 13:24:20|||||||||455020
1645709070000|2022-02-24 13:24:30|||||||||409561
1645709080000|2022-02-24 13:24:40|||||||||455060
1645709090000|2022-02-24 13:24:50|||||||||409554
1645709100000|2022-02-24 13:25:00|||||||||477813
1645709110000|2022-02-24 13:25:10|||||||||409555
1645709120000|2022-02-24 13:25:20|||||||||478380
1645709130000|2022-02-24 13:25:30|||||||||410041
1645709140000|2022-02-24 13:25:40|||||||||432820
1645709150000|2022-02-24 13:25:50|||||||||432826
1645709160000|2022-02-24 13:26:00|||||||||455635
1645709170000|2022-02-24 13:26:10|||||||||433033
1645709180000|2022-02-24 13:26:20|||||||||433312
1645709190000|2022-02-24 13:26:30|||||||||456240
1645709200000|2022-02-24 13:26:40|||||||||433447
1645709210000|2022-02-24 13:26:50|||||||||433456
1645709220000|2022-02-24 13:27:00|||||||||456301
1645709230000|2022-02-24 13:27:10|||||||||433485
1645709240000|2022-02-24 13:27:20|||||||||456301
1645709250000|2022-02-24 13:27:30|||||||||433485
1645709260000|2022-02-24 13:27:40|||||||||433486
1645709270000|2022-02-24 13:27:50|||||||||433481
1645709280000|2022-02-24 13:28:00|||||||||387840
1645709290000|2022-02-24 13:28:10|||||||||456280
1645709300000|2022-02-24 13:28:20|||||||||410649
1645709310000|2022-02-24 13:28:30|||||||||456260
1645709320000|2022-02-24 13:28:40|||||||||410718
1645709330000|2022-02-24 13:28:50|||||||||433581
1645709340000|2022-02-24 13:29:00|||||||||456425
1645709350000|2022-02-24 13:29:10|||||||||433763
1645709360000|2022-02-24 13:29:20|||||||||433924
1645709370000|2022-02-24 13:29:30|||||||||433964
1645709380000|2022-02-24 13:29:40|||||||||433980
1645709390000|2022-02-24 13:29:50|||||||||456852
1645709400000|2022-02-24 13:30:00|||||||||456896
1645709410000|2022-02-24 13:30:10|||||||||457040
1645709420000|2022-02-24 13:30:20|||||||||434261
1645709430000|2022-02-24 13:30:30|||||||||457140
1645709440000|2022-02-24 13:30:40|||||||||411435
1645709450000|2022-02-24 13:30:50|||||||||434284
1645709460000|2022-02-24 13:31:00|||||||||434435
1645709470000|2022-02-24 13:31:10|||||||||434647
1645709480000|2022-02-24 13:31:20|935.5|934.9|935.5|934.9|935.5|934.9|935.5|934.9|457543
1645709490000|2022-02-24 13:31:30|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|457617
1645709500000|2022-02-24 13:31:40|||||||||411872
1645709510000|2022-02-24 13:31:50|||||||||434759
1645709520000|2022-02-24 13:32:00|||||||||434758
1645709530000|2022-02-24 13:32:10|||||||||457681
1645709540000|2022-02-24 13:32:20|||||||||434885
1645709550000|2022-02-24 13:32:30|||||||||434944
1645709560000|2022-02-24 13:32:40|||||||||434910
1645709570000|2022-02-24 13:32:50|||||||||434983
1645709580000|2022-02-24 13:33:00|||||||||412111
1645709590000|2022-02-24 13:33:10|||||||||457980
1645709600000|2022-02-24 13:33:20|||||||||435100
1645709610000|2022-02-24 13:33:30|||||||||435152
1645709620000|2022-02-24 13:33:40|||||||||435157
1645709630000|2022-02-24 13:33:50|||||||||458428
1645709640000|2022-02-24 13:34:00|||||||||413712
1645709650000|2022-02-24 13:34:10|||||||||437133
1645709660000|2022-02-24 13:34:20|||||||||438040
1645709670000|2022-02-24 13:34:30|||||||||438420
1645709680000|2022-02-24 13:34:40|||||||||439712
1645709690000|2022-02-24 13:34:50|||||||||440013
1645709700000|2022-02-24 13:35:00|||||||||463721
1645709710000|2022-02-24 13:35:10|||||||||440534
1645709720000|2022-02-24 13:35:20|||||||||463738
1645709730000|2022-02-24 13:35:30|||||||||440553
1645709740000|2022-02-24 13:35:40|||||||||463777
1645709750000|2022-02-24 13:35:50|||||||||440613
1645709760000|2022-02-24 13:36:00|||||||||440626
1645709770000|2022-02-24 13:36:10|||||||||487011
1645709780000|2022-02-24 13:36:20|||||||||394256
1645709790000|2022-02-24 13:36:30|||||||||463878
1645709800000|2022-02-24 13:36:40|||||||||440706
1645709810000|2022-02-24 13:36:50|||||||||440705
1645709820000|2022-02-24 13:37:00|||||||||440713
1645709830000|2022-02-24 13:37:10|||||||||489235
1645709840000|2022-02-24 13:37:20|||||||||419940
1645709850000|2022-02-24 13:37:30|||||||||466601
1645709860000|2022-02-24 13:37:40|||||||||443270
1645709870000|2022-02-24 13:37:50|||||||||466615
1645709880000|2022-02-24 13:38:00|||||||||443395
1645709890000|2022-02-24 13:38:10|||||||||420286
1645709900000|2022-02-24 13:38:20|||||||||466960
1645709910000|2022-02-24 13:38:30|||||||||443613
1645709920000|2022-02-24 13:38:40|||||||||466960
1645709930000|2022-02-24 13:38:50|||||||||466985
1645709940000|2022-02-24 13:39:00|||||||||443650
1645709950000|2022-02-24 13:39:10|||||||||443660
1645709960000|2022-02-24 13:39:20|||||||||490350
1645709970000|2022-02-24 13:39:30|||||||||420301
1645709980000|2022-02-24 13:39:40|||||||||443650
1645709990000|2022-02-24 13:39:50|||||||||467001
1645710000000|2022-02-24 13:40:00|||||||||443684
1645710010000|2022-02-24 13:40:10|||||||||467040
1645710020000|2022-02-24 13:40:20|||||||||443688
1645710030000|2022-02-24 13:40:30|||||||||467040
1645710040000|2022-02-24 13:40:40|||||||||443794
1645710050000|2022-02-24 13:40:50|||||||||443692
1645710060000|2022-02-24 13:41:00|||||||||467102
1645710070000|2022-02-24 13:41:10|||||||||467153
1645710080000|2022-02-24 13:41:20|||||||||443824
1645710090000|2022-02-24 13:41:30|||||||||443874
1645710100000|2022-02-24 13:41:40|||||||||467282
1645710110000|2022-02-24 13:41:50|||||||||443935
1645710120000|2022-02-24 13:42:00|||||||||467302
1645710130000|2022-02-24 13:42:10|||||||||443954
1645710140000|2022-02-24 13:42:20|||||||||467439
1645710150000|2022-02-24 13:42:30|||||||||420697
1645710160000|2022-02-24 13:42:40|||||||||444068
1645710170000|2022-02-24 13:42:50|||||||||467440
1645710180000|2022-02-24 13:43:00|||||||||444112
1645710190000|2022-02-24 13:43:10|||||||||467500
1645710200000|2022-02-24 13:43:20|||||||||444137
1645710210000|2022-02-24 13:43:30|||||||||467606
1645710220000|2022-02-24 13:43:40|||||||||444203
1645710230000|2022-02-24 13:43:50|||||||||467580
1645710240000|2022-02-24 13:44:00|||||||||467581
1645710250000|2022-02-24 13:44:10|||||||||420822
1645710260000|2022-02-24 13:44:20|||||||||467604
1645710270000|2022-02-24 13:44:30|||||||||444322
1645710280000|2022-02-24 13:44:40|||||||||444338
1645710290000|2022-02-24 13:44:50|||||||||421036
1645713000000|2022-02-24 14:30:00|||||||||352765
1645713010000|2022-02-24 14:30:10|||||||||423198
1645713020000|2022-02-24 14:30:20|||||||||423343
1645713030000|2022-02-24 14:30:30|||||||||353020
1645713040000|2022-02-24 14:30:40|||||||||447168
1645713050000|2022-02-24 14:30:50|||||||||447174
1645713060000|2022-02-24 14:31:00|||||||||447545
1645713070000|2022-02-24 14:31:10|||||||||471150
1645713080000|2022-02-24 14:31:20|||||||||447821
1645713090000|2022-02-24 14:31:30|||||||||400649
1645713100000|2022-02-24 14:31:40|||||||||471357
1645713110000|2022-02-24 14:31:50|||||||||471411
1645713120000|2022-02-24 14:32:00|||||||||447829
1645713130000|2022-02-24 14:32:10|||||||||447923
1645713140000|2022-02-24 14:32:20|||||||||448949
1645713150000|2022-02-24 14:32:30|||||||||474778
1645713160000|2022-02-24 14:32:40|||||||||427852
1645713170000|2022-02-24 14:32:50|||||||||428196
1645713180000|2022-02-24 14:33:00|||||||||428424
1645713190000|2022-02-24 14:33:10|||||||||500068
1645713200000|2022-02-24 14:33:20|||||||||452464
1645713210000|2022-02-24 14:33:30|||||||||476326
1645713220000|2022-02-24 14:33:40|||||||||428723
1645713230000|2022-02-24 14:33:50|||||||||476408
1645713240000|2022-02-24 14:34:00|||||||||452733
1645713250000|2022-02-24 14:34:10|||||||||453110
1645713260000|2022-02-24 14:34:20|||||||||453650
1645713270000|2022-02-24 14:34:30|||||||||406602
1645713280000|2022-02-24 14:34:40|||||||||454668
1645713290000|2022-02-24 14:34:50|||||||||382918
1645713300000|2022-02-24 14:35:00|||||||||478736
1645713310000|2022-02-24 14:35:10|||||||||431336
1645713320000|2022-02-24 14:35:20|||||||||455545
1645713330000|2022-02-24 14:35:30|||||||||479845
1645713340000|2022-02-24 14:35:40|||||||||432529
1645713350000|2022-02-24 14:35:50|||||||||432751
1645713360000|2022-02-24 14:36:00|||||||||481466
1645713370000|2022-02-24 14:36:10|||||||||457507
1645713380000|2022-02-24 14:36:20|||||||||457652
1645713390000|2022-02-24 14:36:30|||||||||457892
1645713400000|2022-02-24 14:36:40|||||||||385832
1645713410000|2022-02-24 14:36:50|||||||||484076
1645713420000|2022-02-24 14:37:00|||||||||472180
1645713430000|2022-02-24 14:37:10|||||||||472678
1645713440000|2022-02-24 14:37:20|||||||||474330
1645713450000|2022-02-24 14:37:30|||||||||500178
1645713460000|2022-02-24 14:37:40|||||||||450484
1645713470000|2022-02-24 14:37:50|||||||||452370
1645713480000|2022-02-24 14:38:00|||||||||478852
1645713490000|2022-02-24 14:38:10|||||||||479056
1645713500000|2022-02-24 14:38:20|||||||||481394
1645713510000|2022-02-24 14:38:30|||||||||483419
1645713520000|2022-02-24 14:38:40|||||||||509393
1645713530000|2022-02-24 14:38:50|||||||||458697
1645713540000|2022-02-24 14:39:00|||||||||509634
1645713550000|2022-02-24 14:39:10|||||||||510181
1645713560000|2022-02-24 14:39:20|||||||||459890
1645713570000|2022-02-24 14:39:30|||||||||511324
1645713580000|2022-02-24 14:39:40|||||||||435048
1645713590000|2022-02-24 14:39:50|936|934.9|933.5|932.9|936|934.9|933.3|932.7|417897
1645713600000|2022-02-24 14:40:00|933.4|932.8|932.3|931.7|934|933.4|932|931.4|429575
1645713610000|2022-02-24 14:40:10|932.4|931.8|930.6|929.6|933.5|932.9|930.2|929.2|135909
1645713620000|2022-02-24 14:40:20|930.8|930.2|932|931.4|932.8|932.2|930.4|929.8|221430
1645713630000|2022-02-24 14:40:30|932.2|931.6|932.9|932.3|934|933.4|931.7|930.2|444150
1645713640000|2022-02-24 14:40:40|933.6|933|930.1|929.1|934.4|933.8|930|929.1|368156
1645713650000|2022-02-24 14:40:50|929.5|928.9|925.5|924.9|929.5|928.9|925.5|924.9|271
1645713660000|2022-02-24 14:41:00|925.8|925.2|919.5|918.9|926|925.4|917.4|916|279
1645713670000|2022-02-24 14:41:10|919.3|918.7|921.3|920.7|923.4|922.4|919|918.4|30521
1645713680000|2022-02-24 14:41:20|921.9|920.9|920.8|920.2|924.3|923.7|920.8|920.2|151
1645713690000|2022-02-24 14:41:30|920.9|919.9|919.5|918.9|922.7|921.9|917.8|917.1|187
1645713700000|2022-02-24 14:41:40|919.9|917.9|920.8|920.2|921|920.3|918.5|917.6|114
1645713710000|2022-02-24 14:41:50|921.3|920.7|922.4|921.4|923.5|922.9|920.4|919.8|90
1645713720000|2022-02-24 14:42:00|921.8|921.2|923.4|922.4|923.6|922.7|921.4|919.9|68
1645713730000|2022-02-24 14:42:10|923|921.4|919.5|918.9|923|921.4|918.9|917.9|66
1645713740000|2022-02-24 14:42:20|919.4|918.8|918.5|917.9|920.4|919.7|918|917.4|92
1645713750000|2022-02-24 14:42:30|918.8|918.2|918.4|917.4|920.5|919.7|917.7|917.1|32929
1645713760000|2022-02-24 14:42:40|918|917.2|918.2|917.6|918.9|918.3|916.8|916.2|95
1645713770000|2022-02-24 14:42:50|918.1|917.1|917.5|916.9|918.1|917.4|916|915.4|33435
1645713780000|2022-02-24 14:43:00|917.3|916.7|917.7|917.1|918.9|918.3|917|916.4|109
1645713790000|2022-02-24 14:43:10|918.1|916.9|916.1|915.1|918.4|917.2|915.6|915|33887
1645713800000|2022-02-24 14:43:20|916|915.4|913|912.4|916|915.4|913|912|143
1645713810000|2022-02-24 14:43:30|912.9|912.3|911.1|910.1|913|912.4|910.8|910.1|65
1645713820000|2022-02-24 14:43:40|911.7|910.2|910.5|909.9|911.9|910.4|910.4|909.7|140
1645713830000|2022-02-24 14:43:50|910.4|909.8|913|911.5|913.7|912.2|910.4|909.7|76
1645713840000|2022-02-24 14:44:00|912.9|911.4|914.1|912.6|914.8|913.8|912.6|911.2|56
1645713850000|2022-02-24 14:44:10|914|913.4|915.2|913.7|915.2|913.7|912.8|911.7|72
1645713860000|2022-02-24 14:44:20|914.8|913.8|915.8|914.8|917|915.5|914.5|913.5|34992
1645713870000|2022-02-24 14:44:30|916.3|914.7|916.3|915.3|917.2|916.2|915.8|914.7|210113
1645713880000|2022-02-24 14:44:40|917.7|916.2|918.2|916.7|919.3|918.3|916.3|915.7|35284
1645713890000|2022-02-24 14:44:50|917.5|916.9|921|919.5|922|920.5|917.4|916.8|92
1645713900000|2022-02-24 14:45:00|920.8|919.3|925.2|923.7|925.6|924.1|920.7|919.2|120
1645713910000|2022-02-24 14:45:10|925.6|924.1|925.1|924.1|929.8|929.2|924.8|923.7|210
1645713920000|2022-02-24 14:45:20|925.7|924.2|923.4|922.4|926.2|925.1|923.4|922.1|130
1645713930000|2022-02-24 14:45:30|923.1|922.1|921|920.4|923.1|922.1|920.1|918.6|132
1645713940000|2022-02-24 14:45:40|921.5|920|924|922.5|925.2|923.9|919.9|918.7|95
1645713950000|2022-02-24 14:45:50|923.9|922.4|922.9|921.4|923.9|922.9|921.5|920.7|90
1645713960000|2022-02-24 14:46:00|922.6|921.1|926.9|925.9|928|926.5|922.4|920.9|38
1645713970000|2022-02-24 14:46:10|927|925.5|927.9|926.4|929.3|928.3|926.2|924.7|70
1645713980000|2022-02-24 14:46:20|927.7|926.2|930.4|928.9|930.6|929.1|927.7|926.2|77
1645713990000|2022-02-24 14:46:30|930.6|929.1|931.5|930.9|932.7|931.6|930.6|929.1|185588
1645714000000|2022-02-24 14:46:40|931.3|930.7|935.1|934.5|935.1|934.5|931.3|930.4|675625
1645714010000|2022-02-24 14:46:50|933.8|933.2|931.7|930.2|933.8|933.2|930.5|929|606123
1645714020000|2022-02-24 14:47:00|932.1|930.6|931.2|929.7|932.2|930.8|929.2|927.7|493897
1645714030000|2022-02-24 14:47:10|931.1|929.6|931.6|930.6|931.6|930.6|928.6|927.1|152433
1645714040000|2022-02-24 14:47:20|932|930.5|931.2|929.7|932.2|931.3|929.8|928.7|87
1645714050000|2022-02-24 14:47:30|931.3|929.8|927.5|926|931.6|930.1|926.8|925.4|147
1645714060000|2022-02-24 14:47:40|927.4|925.9|928.7|927.2|928.7|927.2|927|925.9|14
1645714070000|2022-02-24 14:47:50|925.5|924|925.1|924.1|927.6|926.6|925.1|924|71
1645714080000|2022-02-24 14:48:00|924|923.4|925.2|923.7|927|925.5|923.2|921.7|39272
1645714090000|2022-02-24 14:48:10|925.1|923.6|924.5|923.9|927.2|925.7|924.5|923.6|57
1645714100000|2022-02-24 14:48:20|925.4|923.7|926.7|925.2|926.9|925.4|925|923.7|38
1645714110000|2022-02-24 14:48:30|926.9|925.9|927.9|926.9|928|927.3|926.9|925.7|35
1645714120000|2022-02-24 14:48:40|928.5|927|929.7|928.2|929.7|928.6|928|927|31
1645714130000|2022-02-24 14:48:50|930.8|929.8|930.8|929.8|931.2|930.1|930.8|929.7|18
1645714140000|2022-02-24 14:49:00|931.1|929.6|930.7|929.2|931.2|930.1|930.5|929.2|39410
1645714150000|2022-02-24 14:49:10|930.4|929.4|929.5|928.9|930.4|929.4|928.1|927.1|39605
1645714160000|2022-02-24 14:49:20|929.8|928.8|928.8|927.3|930|928.8|927.5|926.5|118711
1645714170000|2022-02-24 14:49:30|929|927.5|929.1|928.1|929.1|928.1|928.3|927.3|66
1645714180000|2022-02-24 14:49:40|928.6|928|925.8|924.3|928.7|928|925.2|923.7|118
1645714190000|2022-02-24 14:49:50|925.7|924.2|926.7|925.2|926.7|925.6|925.4|924.2|93
1645714200000|2022-02-24 14:50:00|926.4|925.4|928.1|927.1|928.1|927.2|925.5|924.7|39974
1645714210000|2022-02-24 14:50:10|928|927.4|928.8|928.2|929|928.2|927.5|926.5|40001
1645714220000|2022-02-24 14:50:20|928.5|927.9|929.5|928|930|928.6|928.5|927.9|46
1645714230000|2022-02-24 14:50:30|928.8|928.2|929.7|928.2|929.7|928.6|928.8|927.5|21
1645714240000|2022-02-24 14:50:40|929.5|928|926.5|925.9|929.5|928.2|926.5|925.5|40114
1645714250000|2022-02-24 14:50:50|926.8|925.8|927.8|926.3|928.1|927.2|926.8|925.8|42
1645714260000|2022-02-24 14:51:00|927.7|926.2|926.1|925.1|928.8|927.8|926.1|925.1|39
1645714270000|2022-02-24 14:51:10|926.5|925|925.5|924.9|927.6|926.7|925.5|924.8|80582
1645714280000|2022-02-24 14:51:20|925.1|924.1|925.6|924.1|925.8|924.4|925|924|19
1645714290000|2022-02-24 14:51:30|925.5|924|926|925.4|926.3|925.4|924.8|923.7|37
1645714300000|2022-02-24 14:51:40|926.3|925.7|926.7|925.2|926.7|925.7|926.1|924.7|32
1645714310000|2022-02-24 14:51:50|926.5|925.9|928.8|927.8|929|927.8|926.5|925.7|40453
1645714320000|2022-02-24 14:52:00|929.1|928.1|927.8|927.2|929.5|928.2|927.5|926.7|40507
1645714330000|2022-02-24 14:52:10|928|927|929.1|928.1|929.1|928.2|927.8|927|40524
1645714340000|2022-02-24 14:52:20|929|928.4|930.9|930.3|931.5|930.3|929|928.3|53
1645714350000|2022-02-24 14:52:30|931|930.4|929.8|929.2|931.3|930.4|929.8|928.8|40725
1645714360000|2022-02-24 14:52:40|930.1|929.1|931|929.5|931|929.5|930.1|928.7|15
1645714370000|2022-02-24 14:52:50|930.6|929.6|930.3|929.3|931|929.6|930|929.2|18
1645714380000|2022-02-24 14:53:00|930.5|929.7|930.8|930.2|930.9|930.3|930.5|929.3|81545
1645714390000|2022-02-24 14:53:10|930.5|929.9|930.1|929.1|930.5|929.9|930|929|12
1645714400000|2022-02-24 14:53:20|930|929.4|929.2|927.7|930.5|929.7|928.9|927.7|40911
1645714410000|2022-02-24 14:53:30|928.8|927.8|929|927.5|929.2|927.9|927.8|926.7|23
1645714420000|2022-02-24 14:53:40|929.2|927.7|929.2|927.7|929.2|928.2|928.5|927.6|12
1645714430000|2022-02-24 14:53:50|928.5|927.9|930.2|928.7|930.2|929.1|928.5|927.7|23
1645714440000|2022-02-24 14:54:00|929.5|928.9|930.1|929.1|930.6|929.4|929.5|928.7|123017
1645714450000|2022-02-24 14:54:10|931.2|929.7|931|929.5|931.2|930.1|930.5|929.1|26
1645714460000|2022-02-24 14:54:20|930.8|929.8|931.5|930.9|932.1|931.2|930.8|929.8|41133
1645714470000|2022-02-24 14:54:30|931.4|930.8|932.6|931.6|932.6|931.6|931.4|930.8|36
1645714480000|2022-02-24 14:54:40|932.8|931.3|932.6|932|932.8|932|932.1|931.1|41179
1645714490000|2022-02-24 14:54:50|932.5|931.9|931.2|929.7|932.5|931.9|930.8|929.7|32
1645714500000|2022-02-24 14:55:00|931.3|929.8|932.6|931.6|934.3|933.3|931.1|929.7|290021
1645714510000|2022-02-24 14:55:10|933.2|931.7|934.5|933|934.5|933.2|932.5|931.7|41482
1645714520000|2022-02-24 14:55:20|934.2|933.2|932.8|932.2|934.2|933.2|932.8|932.1|41505
1645714530000|2022-02-24 14:55:30|933|931.5|932.8|932.2|933|932.3|932.6|931.5|34
1645714540000|2022-02-24 14:55:40|932.6|932|931.8|930.8|932.9|932.3|931.8|930.8|29
1645714550000|2022-02-24 14:55:50|932.2|930.7|931.3|930.7|932.2|931.1|931.3|930.6|20
1645714560000|2022-02-24 14:56:00|931.1|930.1|930.6|929.6|931.2|930.5|930.3|929|53
1645714570000|2022-02-24 14:56:10|930|929.4|930|928.5|930|929.4|927.5|926.7|41786
1645714580000|2022-02-24 14:56:20|929.5|928|930.3|929.7|931.2|929.9|929|928|30
1645714590000|2022-02-24 14:56:30|930.6|929.6|929.8|929.2|930.6|929.7|929.8|928.7|17
1645714600000|2022-02-24 14:56:40|930.1|929.1|931.2|929.7|931.2|929.8|929.8|929.1|23
1645714610000|2022-02-24 14:56:50|930.5|929.9|930.3|929.7|930.8|929.9|930|929|21
1645714620000|2022-02-24 14:57:00|930.5|929.5|931.8|931.2|932.1|931.4|930.5|929.1|41903
1645714630000|2022-02-24 14:57:10|932.3|931.3|929.3|928.3|932.3|931.3|929.3|928.3|46
1645714640000|2022-02-24 14:57:20|929.6|928.6|929.7|928.2|930|928.9|928.8|928.1|41998
1645714650000|2022-02-24 14:57:30|929.1|928.1|929.6|928.6|929.7|928.8|929|927.8|89
1645714660000|2022-02-24 14:57:40|929.7|928.2|929|928.4|929.7|928.9|928.8|928.1|31
1645714670000|2022-02-24 14:57:50|929.3|928.3|930.5|929.9|931.2|930.4|929.3|928.3|66
1645714680000|2022-02-24 14:58:00|930.8|929.8|932|931.4|932.9|932.3|930.8|929.8|67
1645714690000|2022-02-24 14:58:10|932.3|931.3|932.3|931.7|932.3|931.7|931.9|931.3|42
1645714700000|2022-02-24 14:58:20|932.1|931.5|932.8|931.8|932.8|931.9|932|931.4|18
1645714710000|2022-02-24 14:58:30|933.1|932.2|932.3|931.7|933.1|932.4|932.3|931.6|37
1645714720000|2022-02-24 14:58:40|932.4|931.8|932.6|931.6|932.6|931.8|932|931.3|46
1645714730000|2022-02-24 14:58:50|932.1|931.5|932|931.4|932.4|931.8|932|931.3|69
1645714740000|2022-02-24 14:59:00|931.9|931.3|932.8|932.2|932.8|932.2|931.9|931.3|55
1645714750000|2022-02-24 14:59:10|932.9|932.3|932.4|931.8|933.1|932.5|932.4|931.8|62
1645714760000|2022-02-24 14:59:20|932.3|931.7|932.6|931.6|932.7|931.7|932.1|931.2|22
1645714770000|2022-02-24 14:59:30|932.3|931.7|932.1|931.1|932.5|931.9|931.6|931|65
1645714780000|2022-02-24 14:59:40|932|931.4|933|932.4|933|932.4|932|931.4|34
1645714790000|2022-02-24 14:59:50|933.1|932.1|932.5|931.9|933.1|932.1|932.5|931.9|641019
1645714800000|2022-02-24 15:00:00|932.9|932.1|932.5|931.9|933.1|932.4|932.3|931.5|171019
1645714810000|2022-02-24 15:00:10|932.7|932.1|933.4|932.8|933.6|932.8|932.7|932.1|60
1645714820000|2022-02-24 15:00:20|933.5|932.9|935.1|934.5|935.1|934.5|933.4|932.8|43128
1645714830000|2022-02-24 15:00:30|||||||||34
1645714840000|2022-02-24 15:00:40|||||||||10
1645714850000|2022-02-24 15:00:50|||||||||16
1645714860000|2022-02-24 15:01:00|||||||||13
1645714870000|2022-02-24 15:01:10|||||||||39
1645714880000|2022-02-24 15:01:20|||||||||49
1645714890000|2022-02-24 15:01:30|||||||||29
1645714900000|2022-02-24 15:01:40|||||||||234
1645714910000|2022-02-24 15:01:50|||||||||56
1645714920000|2022-02-24 15:02:00|||||||||22
1645714930000|2022-02-24 15:02:10|||||||||2
1645714940000|2022-02-24 15:02:20|||||||||15
1645714950000|2022-02-24 15:02:30|||||||||29
1645714960000|2022-02-24 15:02:40|||||||||5
1645714970000|2022-02-24 15:02:50|||||||||16
1645714980000|2022-02-24 15:03:00|||||||||14
1645714990000|2022-02-24 15:03:10|||||||||5
1645715000000|2022-02-24 15:03:20|||||||||13
1645715010000|2022-02-24 15:03:30|||||||||35
1645715020000|2022-02-24 15:03:40|||||||||1
1645715030000|2022-02-24 15:03:50|||||||||2
1645715040000|2022-02-24 15:04:00|||||||||16
1645715050000|2022-02-24 15:04:10|||||||||11
1645715060000|2022-02-24 15:04:20|||||||||1
1645715090000|2022-02-24 15:04:50|||||||||13
1645715100000|2022-02-24 15:05:00|||||||||7
1645715110000|2022-02-24 15:05:10|||||||||22
1645715120000|2022-02-24 15:05:20|||||||||11
1645715130000|2022-02-24 15:05:30|||||||||1
1645715140000|2022-02-24 15:05:40|||||||||14
1645715150000|2022-02-24 15:05:50|||||||||6
1645715160000|2022-02-24 15:06:00|||||||||17
1645715170000|2022-02-24 15:06:10|||||||||3
1645715180000|2022-02-24 15:06:20|||||||||3
1645715190000|2022-02-24 15:06:30|||||||||4
1645715200000|2022-02-24 15:06:40|||||||||7
1645715220000|2022-02-24 15:07:00|||||||||2
1645715230000|2022-02-24 15:07:10|||||||||11
1645715240000|2022-02-24 15:07:20|||||||||4
1645715260000|2022-02-24 15:07:40|||||||||6
1645715270000|2022-02-24 15:07:50|||||||||4
1645715280000|2022-02-24 15:08:00|||||||||22
1645715300000|2022-02-24 15:08:20|||||||||15
1645715320000|2022-02-24 15:08:40|||||||||351569
1645715330000|2022-02-24 15:08:50|||||||||878920
1645715340000|2022-02-24 15:09:00|||||||||791190
1645715350000|2022-02-24 15:09:10|||||||||835203
1645715360000|2022-02-24 15:09:20|||||||||835267
1645715370000|2022-02-24 15:09:30|||||||||747463
1645715380000|2022-02-24 15:09:40|||||||||879504
1645715390000|2022-02-24 15:09:50|||||||||791615
1645715400000|2022-02-24 15:10:00|||||||||835935
1645715410000|2022-02-24 15:10:10|||||||||748264
1645715420000|2022-02-24 15:10:20|||||||||836594
1645715430000|2022-02-24 15:10:30|||||||||880722
1645715440000|2022-02-24 15:10:40|||||||||880982
1645715450000|2022-02-24 15:10:50|||||||||837024
1645715460000|2022-02-24 15:11:00|||||||||792980
1645715470000|2022-02-24 15:11:10|||||||||881139
1645715480000|2022-02-24 15:11:20|||||||||749006
1645715490000|2022-02-24 15:11:30|||||||||837121
1645715500000|2022-02-24 15:11:40|||||||||837131
1645715510000|2022-02-24 15:11:50|||||||||881260
1645715520000|2022-02-24 15:12:00|||||||||705117
1645715530000|2022-02-24 15:12:10|||||||||837381
1645715540000|2022-02-24 15:12:20|||||||||881460
1645715550000|2022-02-24 15:12:30|||||||||837387
1645715560000|2022-02-24 15:12:40|||||||||837399
1645715570000|2022-02-24 15:12:50|||||||||881503
1645715580000|2022-02-24 15:13:00|||||||||837463
1645715590000|2022-02-24 15:13:10|||||||||881584
1645715600000|2022-02-24 15:13:20|||||||||796009
1645715610000|2022-02-24 15:13:30|||||||||842504
1645715620000|2022-02-24 15:13:40|||||||||887309
1645715630000|2022-02-24 15:13:50|||||||||754720
1645715640000|2022-02-24 15:14:00|||||||||888157
1645715650000|2022-02-24 15:14:10|||||||||799553
1645715660000|2022-02-24 15:14:20|||||||||844298
1645715670000|2022-02-24 15:14:30|||||||||889257
1645715680000|2022-02-24 15:14:40|||||||||800384
1645715690000|2022-02-24 15:14:50|||||||||844963
1645715700000|2022-02-24 15:15:00|||||||||800641
1645715710000|2022-02-24 15:15:10|||||||||889765
1645715720000|2022-02-24 15:15:20|||||||||800995
1645715730000|2022-02-24 15:15:30|||||||||845622
1645715740000|2022-02-24 15:15:40|||||||||845734
1645715750000|2022-02-24 15:15:50|||||||||890374
1645715760000|2022-02-24 15:16:00|||||||||845972
1645715770000|2022-02-24 15:16:10|||||||||890550
1645715780000|2022-02-24 15:16:20|||||||||846134
1645715790000|2022-02-24 15:16:30|||||||||846311
1645715800000|2022-02-24 15:16:40|||||||||846882
1645715810000|2022-02-24 15:16:50|||||||||848587
1645715820000|2022-02-24 15:17:00|||||||||893618
1645715830000|2022-02-24 15:17:10|||||||||893654
1645715840000|2022-02-24 15:17:20|||||||||714977
1645715850000|2022-02-24 15:17:30|||||||||893976
1645715860000|2022-02-24 15:17:40|||||||||896742
1645715870000|2022-02-24 15:17:50|933.8|933.2|933.9|933.3|935.1|934.5|931.6|930.1|503242
1645715880000|2022-02-24 15:18:00|934|933.4|932.9|932.3|934|933.4|932.4|931.8|826245
1645715890000|2022-02-24 15:18:10|933|932.4|932.2|931.6|933|932.4|932|931.4|874564
1645715900000|2022-02-24 15:18:20|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|967902
1645715910000|2022-02-24 15:18:30|932.9|932.3|932.5|931|932.9|932.3|931.2|930.6|784724
1645715920000|2022-02-24 15:18:40|932.2|931.2|932.9|932.3|933.1|932.3|932|931|462285
1645715930000|2022-02-24 15:18:50|932.8|932.2|932.7|932.1|933.1|932.4|932.3|931.5|740922
1645715940000|2022-02-24 15:19:00|932.4|931.8|934.1|933.5|934.3|933.7|932.4|931.8|835169
1645715950000|2022-02-24 15:19:10|934.3|933.7|935.1|934.5|935.1|934.5|934.3|933.7|744227
1645715960000|2022-02-24 15:19:20|934.5|933.9|933.9|933.3|935|933.9|933.4|932.8|889550
1645715970000|2022-02-24 15:19:30|934|933.4|933.5|932.9|934|933.4|933.2|932.6|938154
1645715980000|2022-02-24 15:19:40|933.7|933.1|933.8|933.2|933.8|933.2|933.7|933.1|844749
1645715990000|2022-02-24 15:19:50|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|891803
1645716000000|2022-02-24 15:20:00|934.1|933.1|934.6|934|934.7|934|933.9|933.1|939283
1645716010000|2022-02-24 15:20:10|934.8|934.2|934.5|933.9|935.1|934.5|934.5|933.5|846144
1645716020000|2022-02-24 15:20:20|934.4|933.8|934.3|933.7|934.5|933.9|934.3|933.7|895785
1645716030000|2022-02-24 15:20:30|934.4|933.8|934.1|933.5|934.6|933.8|934.1|933.5|848757
1645716040000|2022-02-24 15:20:40|934.3|933.3|934.4|933.8|934.4|933.8|934|933.3|943317
1645716050000|2022-02-24 15:20:50|934.6|933.6|934.4|933.8|934.6|934|934.3|933.6|849272
1645716060000|2022-02-24 15:21:00|934.6|934|934.5|933.9|934.6|934|934.5|933.9|802697
1645716070000|2022-02-24 15:21:10|934.6|934|934.8|934.2|934.8|934.2|934.5|933.9|945225
1645716080000|2022-02-24 15:21:20|934.9|934.3|934.3|933.7|935.1|934.5|934.3|933.7|898624
1645716090000|2022-02-24 15:21:30|934.1|933.5|934.8|934.2|934.8|934.2|934.1|933.5|758496
1645716100000|2022-02-24 15:21:40|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|712188
1645716110000|2022-02-24 15:21:50|||||||||902767
1645716120000|2022-02-24 15:22:00|||||||||855503
1645716130000|2022-02-24 15:22:10|||||||||903687
1645716140000|2022-02-24 15:22:20|||||||||903819
1645716150000|2022-02-24 15:22:30|||||||||903868
1645716160000|2022-02-24 15:22:40|||||||||951485
1645716170000|2022-02-24 15:22:50|||||||||903952
1645716180000|2022-02-24 15:23:00|934.6|934|935|934.4|935|934.4|934.4|933.8|857813
1645716190000|2022-02-24 15:23:10|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|859905
1645716200000|2022-02-24 15:23:20|||||||||907819
1645716210000|2022-02-24 15:23:30|||||||||908407
1645716220000|2022-02-24 15:23:40|||||||||956383
1645716230000|2022-02-24 15:23:50|||||||||860885
1645716240000|2022-02-24 15:24:00|||||||||908878
1645716250000|2022-02-24 15:24:10|||||||||861081
1645716260000|2022-02-24 15:24:20|||||||||908973
1645716270000|2022-02-24 15:24:30|||||||||909061
1645716280000|2022-02-24 15:24:40|||||||||957010
1645716290000|2022-02-24 15:24:50|||||||||909242
1645716300000|2022-02-24 15:25:00|||||||||909245
1645716310000|2022-02-24 15:25:10|||||||||909280
1645716320000|2022-02-24 15:25:20|||||||||957128
1645716330000|2022-02-24 15:25:30|||||||||909358
1645716340000|2022-02-24 15:25:40|||||||||909441
1645716350000|2022-02-24 15:25:50|||||||||909540
1645716360000|2022-02-24 15:26:00|935|934.4|935.1|934.5|935.1|934.5|935|934.4|911393
1645716370000|2022-02-24 15:26:10|||||||||961830
1645716380000|2022-02-24 15:26:20|||||||||865923
1645716390000|2022-02-24 15:26:30|||||||||914092
1645716400000|2022-02-24 15:26:40|||||||||962276
1645716410000|2022-02-24 15:26:50|||||||||914204
1645716420000|2022-02-24 15:27:00|||||||||962407
1645716430000|2022-02-24 15:27:10|||||||||818076
1645716440000|2022-02-24 15:27:20|||||||||962538
1645716450000|2022-02-24 15:27:30|||||||||915177
1645716460000|2022-02-24 15:27:40|||||||||964659
1645716470000|2022-02-24 15:27:50|||||||||916494
1645716480000|2022-02-24 15:28:00|||||||||917359
1645716490000|2022-02-24 15:28:10|||||||||869373
1645716500000|2022-02-24 15:28:20|||||||||870089
1645716510000|2022-02-24 15:28:30|||||||||967629
1645716520000|2022-02-24 15:28:40|||||||||823476
1645716530000|2022-02-24 15:28:50|935|934.4|935|934.4|935.1|934.5|934.9|934.3|921395
1645716540000|2022-02-24 15:29:00|935.1|934.5|935.1|934.5|935.1|934.5|935|934.4|971114
1645716550000|2022-02-24 15:29:10|||||||||922893
1645716560000|2022-02-24 15:29:20|||||||||874401
1645716570000|2022-02-24 15:29:30|934.9|934.3|935|934.4|935|934.4|934.9|934.3|923690
1645716580000|2022-02-24 15:29:40|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|924772
1645716590000|2022-02-24 15:29:50|||||||||924996
1645716600000|2022-02-24 15:30:00|||||||||827835
1645716610000|2022-02-24 15:30:10|||||||||974103
1645716620000|2022-02-24 15:30:20|||||||||925428
1645716630000|2022-02-24 15:30:30|||||||||925577
1645716640000|2022-02-24 15:30:40|||||||||876968
1645716650000|2022-02-24 15:30:50|||||||||925710
1645716660000|2022-02-24 15:31:00|||||||||925744
1645716670000|2022-02-24 15:31:10|||||||||974480
1645716680000|2022-02-24 15:31:20|||||||||925798
1645716690000|2022-02-24 15:31:30|||||||||925813
1645716700000|2022-02-24 15:31:40|||||||||877129
1645716710000|2022-02-24 15:31:50|||||||||974618
1645716720000|2022-02-24 15:32:00|||||||||731139
1645716730000|2022-02-24 15:32:10|||||||||926272
1645716740000|2022-02-24 15:32:20|||||||||926321
1645716750000|2022-02-24 15:32:30|||||||||975088
1645716760000|2022-02-24 15:32:40|||||||||926369
1645716770000|2022-02-24 15:32:50|||||||||975179
1645716780000|2022-02-24 15:33:00|||||||||926467
1645716790000|2022-02-24 15:33:10|||||||||926536
1645716800000|2022-02-24 15:33:20|||||||||926650
1645716810000|2022-02-24 15:33:30|||||||||975594
1645716820000|2022-02-24 15:33:40|||||||||926919
1645716830000|2022-02-24 15:33:50|||||||||976006
1645716840000|2022-02-24 15:34:00|||||||||929294
1645716850000|2022-02-24 15:34:10|||||||||831993
1645716860000|2022-02-24 15:34:20|||||||||930084
1645716870000|2022-02-24 15:34:30|||||||||930492
1645716880000|2022-02-24 15:34:40|||||||||980295
1645716890000|2022-02-24 15:34:50|||||||||980364
1645716900000|2022-02-24 15:35:00|||||||||882320
1645716910000|2022-02-24 15:35:10|||||||||931280
1645716920000|2022-02-24 15:35:20|||||||||931233
1645716930000|2022-02-24 15:35:30|||||||||833280
1645716940000|2022-02-24 15:35:40|||||||||980246
1645716950000|2022-02-24 15:35:50|||||||||931429
1645716960000|2022-02-24 15:36:00|||||||||882454
1645716970000|2022-02-24 15:36:10|||||||||882499
1645716980000|2022-02-24 15:36:20|||||||||882576
1645716990000|2022-02-24 15:36:30|||||||||931660
1645717000000|2022-02-24 15:36:40|||||||||931788
1645717010000|2022-02-24 15:36:50|||||||||980927
1645717020000|2022-02-24 15:37:00|||||||||833844
1645717030000|2022-02-24 15:37:10|||||||||882920
1645717040000|2022-02-24 15:37:20|||||||||932127
1645717050000|2022-02-24 15:37:30|||||||||932152
1645717060000|2022-02-24 15:37:40|||||||||932354
1645717070000|2022-02-24 15:37:50|||||||||932420
1645717080000|2022-02-24 15:38:00|||||||||981535
1645717090000|2022-02-24 15:38:10|||||||||932494
1645717100000|2022-02-24 15:38:20|||||||||932520
1645717110000|2022-02-24 15:38:30|||||||||981575
1645717120000|2022-02-24 15:38:40|||||||||932573
1645717130000|2022-02-24 15:38:50|||||||||981690
1645717140000|2022-02-24 15:39:00|||||||||932849
1645717150000|2022-02-24 15:39:10|||||||||933327
1645717160000|2022-02-24 15:39:20|||||||||933388
1645717170000|2022-02-24 15:39:30|||||||||982619
1645717180000|2022-02-24 15:39:40|||||||||933502
1645717190000|2022-02-24 15:39:50|||||||||982650
1645717200000|2022-02-24 15:40:00|||||||||933543
1645717210000|2022-02-24 15:40:10|||||||||933581
1645717220000|2022-02-24 15:40:20|||||||||933630
1645717230000|2022-02-24 15:40:30|||||||||933674
1645717240000|2022-02-24 15:40:40|||||||||982842
1645717250000|2022-02-24 15:40:50|||||||||933767
1645717260000|2022-02-24 15:41:00|||||||||933794
1645717270000|2022-02-24 15:41:10|||||||||982940
1645717280000|2022-02-24 15:41:20|||||||||933685
1645717290000|2022-02-24 15:41:30|||||||||933547
1645717300000|2022-02-24 15:41:40|||||||||982549
1645717310000|2022-02-24 15:41:50|||||||||933337
1645717320000|2022-02-24 15:42:00|||||||||883994
1645717330000|2022-02-24 15:42:10|||||||||982260
1645717340000|2022-02-24 15:42:20|||||||||982634
1645717350000|2022-02-24 15:42:30|||||||||933583
1645717360000|2022-02-24 15:42:40|||||||||933584
1645717370000|2022-02-24 15:42:50|||||||||982720
1645717380000|2022-02-24 15:43:00|||||||||884518
1645717390000|2022-02-24 15:43:10|||||||||884543
1645717400000|2022-02-24 15:43:20|||||||||884539
1645717410000|2022-02-24 15:43:30|||||||||933679
1645717420000|2022-02-24 15:43:40|||||||||933689
1645717430000|2022-02-24 15:43:50|||||||||884625
1645717440000|2022-02-24 15:44:00|||||||||982940
1645717450000|2022-02-24 15:44:10|||||||||884640
1645717460000|2022-02-24 15:44:20|||||||||933774
1645717470000|2022-02-24 15:44:30|||||||||934184
1645717480000|2022-02-24 15:44:40|||||||||934952
1645717490000|2022-02-24 15:44:50|||||||||935092
1645717500000|2022-02-24 15:45:00|||||||||984905
1645717510000|2022-02-24 15:45:10|||||||||936837
1645717520000|2022-02-24 15:45:20|||||||||936900
1645717530000|2022-02-24 15:45:30|||||||||936892
1645717540000|2022-02-24 15:45:40|||||||||986378
1645717550000|2022-02-24 15:45:50|||||||||937445
1645717560000|2022-02-24 15:46:00|||||||||986995
1645717570000|2022-02-24 15:46:10|||||||||937928
1645717580000|2022-02-24 15:46:20|||||||||938107
1645717590000|2022-02-24 15:46:30|||||||||987803
1645717600000|2022-02-24 15:46:40|||||||||988093
1645717610000|2022-02-24 15:46:50|||||||||889374
1645717620000|2022-02-24 15:47:00|||||||||988222
1645717630000|2022-02-24 15:47:10|||||||||889324
1645717640000|2022-02-24 15:47:20|||||||||988144
1645717650000|2022-02-24 15:47:30|||||||||938733
1645717660000|2022-02-24 15:47:40|||||||||938761
1645717670000|2022-02-24 15:47:50|||||||||988210
1645717680000|2022-02-24 15:48:00|||||||||938831
1645717690000|2022-02-24 15:48:10|||||||||938866
1645717700000|2022-02-24 15:48:20|||||||||889456
1645717710000|2022-02-24 15:48:30|||||||||938893
1645717720000|2022-02-24 15:48:40|||||||||988460
1645717730000|2022-02-24 15:48:50|||||||||988471
1645717740000|2022-02-24 15:49:00|||||||||939085
1645717750000|2022-02-24 15:49:10|||||||||988560
1645717760000|2022-02-24 15:49:20|||||||||889706
1645717770000|2022-02-24 15:49:30|||||||||988596
1645717780000|2022-02-24 15:49:40|||||||||939208
1645717790000|2022-02-24 15:49:50|||||||||988691
1645717800000|2022-02-24 15:50:00|||||||||939346
1645717810000|2022-02-24 15:50:10|||||||||939530
1645717820000|2022-02-24 15:50:20|||||||||890681
1645717830000|2022-02-24 15:50:30|||||||||989818
1645717840000|2022-02-24 15:50:40|||||||||940329
1645717850000|2022-02-24 15:50:50|||||||||989855
1645717860000|2022-02-24 15:51:00|||||||||940492
1645717870000|2022-02-24 15:51:10|||||||||891181
1645717880000|2022-02-24 15:51:20|||||||||940784
1645717890000|2022-02-24 15:51:30|||||||||990300
1645717900000|2022-02-24 15:51:40|||||||||940785
1645717910000|2022-02-24 15:51:50|||||||||990302
1645717920000|2022-02-24 15:52:00|||||||||941200
1645717930000|2022-02-24 15:52:10|||||||||991045
1645717940000|2022-02-24 15:52:20|||||||||941882
1645717950000|2022-02-24 15:52:30|||||||||892476
1645717960000|2022-02-24 15:52:40|||||||||942068
1645717970000|2022-02-24 15:52:50|||||||||991706
1645717980000|2022-02-24 15:53:00|||||||||942191
1645717990000|2022-02-24 15:53:10|||||||||942372
1645718000000|2022-02-24 15:53:20|||||||||992100
1645718010000|2022-02-24 15:53:30|||||||||892924
1645718020000|2022-02-24 15:53:40|||||||||992239
1645718030000|2022-02-24 15:53:50|||||||||992268
1645718040000|2022-02-24 15:54:00|||||||||893341
1645718050000|2022-02-24 15:54:10|||||||||943109
1645718060000|2022-02-24 15:54:20|||||||||993220
1645718070000|2022-02-24 15:54:30|||||||||943540
1645718080000|2022-02-24 15:54:40|||||||||993210
1645718090000|2022-02-24 15:54:50|||||||||943540
1645718100000|2022-02-24 15:55:00|||||||||893880
1645718110000|2022-02-24 15:55:10|||||||||993200
1645718120000|2022-02-24 15:55:20|||||||||943543
1645718130000|2022-02-24 15:55:30|||||||||944060
1645718140000|2022-02-24 15:55:40|||||||||994255
1645718150000|2022-02-24 15:55:50|||||||||944547
1645718160000|2022-02-24 15:56:00|||||||||994282
1645718170000|2022-02-24 15:56:10|||||||||994380
1645718180000|2022-02-24 15:56:20|||||||||944741
1645718190000|2022-02-24 15:56:30|||||||||994490
1645718200000|2022-02-24 15:56:40|||||||||944764
1645718210000|2022-02-24 15:56:50|||||||||994616
1645718220000|2022-02-24 15:57:00|||||||||945037
1645718230000|2022-02-24 15:57:10|||||||||945041
1645718240000|2022-02-24 15:57:20|||||||||994818
1645718250000|2022-02-24 15:57:30|||||||||945079
1645718260000|2022-02-24 15:57:40|||||||||945097
1645718270000|2022-02-24 15:57:50|||||||||994891
1645718280000|2022-02-24 15:58:00|||||||||945431
1645718290000|2022-02-24 15:58:10|||||||||945440
1645718300000|2022-02-24 15:58:20|||||||||945467
1645718310000|2022-02-24 15:58:30|||||||||895746
1645718320000|2022-02-24 15:58:40|||||||||895891
1645718330000|2022-02-24 15:58:50|||||||||945869
1645718340000|2022-02-24 15:59:00|||||||||996068
1645718350000|2022-02-24 15:59:10|||||||||946352
1645718360000|2022-02-24 15:59:20|||||||||946376
1645718370000|2022-02-24 15:59:30|||||||||946390
1645718380000|2022-02-24 15:59:40|||||||||946390
1645718390000|2022-02-24 15:59:50|||||||||946470
1645718400000|2022-02-24 16:00:00|||||||||946561
1645718410000|2022-02-24 16:00:10|||||||||946723
1645718420000|2022-02-24 16:00:20|||||||||996540
1645718430000|2022-02-24 16:00:30|||||||||946713
1645718440000|2022-02-24 16:00:40|||||||||946799
1645718450000|2022-02-24 16:00:50|||||||||897227
1645718460000|2022-02-24 16:01:00|||||||||947648
1645718470000|2022-02-24 16:01:10|||||||||997600
1645718480000|2022-02-24 16:01:20|||||||||947720
1645718490000|2022-02-24 16:01:30|||||||||897925
1645718500000|2022-02-24 16:01:40|||||||||997792
1645718510000|2022-02-24 16:01:50|||||||||997875
1645718520000|2022-02-24 16:02:00|||||||||898271
1645718530000|2022-02-24 16:02:10|||||||||898539
1645718540000|2022-02-24 16:02:20|||||||||948559
1645718550000|2022-02-24 16:02:30|||||||||998538
1645718560000|2022-02-24 16:02:40|||||||||948685
1645718570000|2022-02-24 16:02:50|||||||||898755
1645718580000|2022-02-24 16:03:00|||||||||998634
1645718590000|2022-02-24 16:03:10|||||||||948794
1645718600000|2022-02-24 16:03:20|||||||||998760
1645718610000|2022-02-24 16:03:30|||||||||948831
1645718620000|2022-02-24 16:03:40|||||||||948851
1645718630000|2022-02-24 16:03:50|||||||||948841
1645718640000|2022-02-24 16:04:00|||||||||998951
1645718650000|2022-02-24 16:04:10|||||||||899308
1645718660000|2022-02-24 16:04:20|||||||||949532
1645718670000|2022-02-24 16:04:30|||||||||999576
1645718680000|2022-02-24 16:04:40|||||||||999617
1645718690000|2022-02-24 16:04:50|||||||||949658
1645718700000|2022-02-24 16:05:00|||||||||949663
1645718710000|2022-02-24 16:05:10|||||||||999640
1645718720000|2022-02-24 16:05:20|||||||||949660
1645718730000|2022-02-24 16:05:30|||||||||999772
1645718740000|2022-02-24 16:05:40|||||||||949884
1645718750000|2022-02-24 16:05:50|||||||||949953
1645718760000|2022-02-24 16:06:00|||||||||999940
1645718770000|2022-02-24 16:06:10|||||||||949962
1645718780000|2022-02-24 16:06:20|||||||||950060
1645718790000|2022-02-24 16:06:30|||||||||1000152
1645718800000|2022-02-24 16:06:40|||||||||1000276
1645718810000|2022-02-24 16:06:50|||||||||950285
1645718820000|2022-02-24 16:07:00|||||||||1000335
1645718830000|2022-02-24 16:07:10|||||||||951095
1645718840000|2022-02-24 16:07:20|||||||||1001420
1645718850000|2022-02-24 16:07:30|||||||||901280
1645718860000|2022-02-24 16:07:40|||||||||1001570
1645718870000|2022-02-24 16:07:50|||||||||951741
1645718880000|2022-02-24 16:08:00|||||||||1001867
1645718890000|2022-02-24 16:08:10|||||||||951787
1645718900000|2022-02-24 16:08:20|||||||||901733
1645718910000|2022-02-24 16:08:30|||||||||1002060
1645718920000|2022-02-24 16:08:40|||||||||951962
1645718930000|2022-02-24 16:08:50|||||||||1002076
1645718940000|2022-02-24 16:09:00|||||||||951976
1645718950000|2022-02-24 16:09:10|||||||||951993
1645718960000|2022-02-24 16:09:20|||||||||951995
1645718970000|2022-02-24 16:09:30|||||||||952005
1645718980000|2022-02-24 16:09:40|||||||||1002100
1645718990000|2022-02-24 16:09:50|||||||||1002100
1645719000000|2022-02-24 16:10:00|||||||||901892
1645719010000|2022-02-24 16:10:10|||||||||952010
1645719020000|2022-02-24 16:10:20|||||||||901885
1645719030000|2022-02-24 16:10:30|||||||||1001920
1645719040000|2022-02-24 16:10:40|||||||||951824
1645719050000|2022-02-24 16:10:50|||||||||1001925
1645719060000|2022-02-24 16:11:00|||||||||951824
1645719070000|2022-02-24 16:11:10|||||||||951855
1645719080000|2022-02-24 16:11:20|||||||||952145
1645719090000|2022-02-24 16:11:30|||||||||952282
1645719100000|2022-02-24 16:11:40|||||||||1002400
1645719110000|2022-02-24 16:11:50|||||||||902177
1645719120000|2022-02-24 16:12:00|||||||||1002520
1645719130000|2022-02-24 16:12:10|||||||||952394
1645719140000|2022-02-24 16:12:20|||||||||1002525
1645719150000|2022-02-24 16:12:30|||||||||1002520
1645719160000|2022-02-24 16:12:40|||||||||952394
1645719170000|2022-02-24 16:12:50|||||||||952394
1645719180000|2022-02-24 16:13:00|||||||||902287
1645719190000|2022-02-24 16:13:10|||||||||1002673
1645719200000|2022-02-24 16:13:20|||||||||852446
1645719210000|2022-02-24 16:13:30|||||||||1002912
1645719220000|2022-02-24 16:13:40|||||||||1003066
1645719230000|2022-02-24 16:13:50|||||||||953081
1645719240000|2022-02-24 16:14:00|||||||||953101
1645719250000|2022-02-24 16:14:10|||||||||1003293
1645719260000|2022-02-24 16:14:20|||||||||953087
1645719270000|2022-02-24 16:14:30|||||||||953056
1645719280000|2022-02-24 16:14:40|||||||||953072
1645719290000|2022-02-24 16:14:50|||||||||1003307
1645719300000|2022-02-24 16:15:00|||||||||903093
1645719310000|2022-02-24 16:15:10|||||||||903019
1645719320000|2022-02-24 16:15:20|||||||||1003419
1645719330000|2022-02-24 16:15:30|||||||||953599
1645719340000|2022-02-24 16:15:40|||||||||853256
1645719350000|2022-02-24 16:15:50|||||||||953629
1645719360000|2022-02-24 16:16:00|||||||||953933
1645719370000|2022-02-24 16:16:10|||||||||1004140
1645719380000|2022-02-24 16:16:20|||||||||903860
1645719390000|2022-02-24 16:16:30|||||||||953963
1645719400000|2022-02-24 16:16:40|||||||||954024
1645719410000|2022-02-24 16:16:50|||||||||904303
1645719420000|2022-02-24 16:17:00|||||||||1004845
1645719430000|2022-02-24 16:17:10|||||||||1004849
1645719440000|2022-02-24 16:17:20|||||||||954620
1645719450000|2022-02-24 16:17:30|||||||||1004880
1645719460000|2022-02-24 16:17:40|||||||||1004880
1645719470000|2022-02-24 16:17:50|||||||||904392
1645719480000|2022-02-24 16:18:00|||||||||904280
1645719490000|2022-02-24 16:18:10|||||||||853969
1645719500000|2022-02-24 16:18:20|||||||||904343
1645719510000|2022-02-24 16:18:30|||||||||954656
1645719520000|2022-02-24 16:18:40|||||||||904289
1645719530000|2022-02-24 16:18:50|||||||||1004660
1645719540000|2022-02-24 16:19:00|||||||||904193
1645719550000|2022-02-24 16:19:10|||||||||1005297
1645719560000|2022-02-24 16:19:20|||||||||1005415
1645719570000|2022-02-24 16:19:30|||||||||955252
1645719580000|2022-02-24 16:19:40|||||||||854715
1645719590000|2022-02-24 16:19:50|||||||||854774
1645719600000|2022-02-24 16:20:00|||||||||1006165
1645719610000|2022-02-24 16:20:10|||||||||955812
1645719620000|2022-02-24 16:20:20|||||||||905567
1645719630000|2022-02-24 16:20:30|||||||||1006248
1645719640000|2022-02-24 16:20:40|||||||||955994
1645719650000|2022-02-24 16:20:50|||||||||905576
1645719660000|2022-02-24 16:21:00|||||||||905481
1645719670000|2022-02-24 16:21:10|||||||||905407
1645719680000|2022-02-24 16:21:20|||||||||955740
1645719690000|2022-02-24 16:21:30|||||||||955677
1645719700000|2022-02-24 16:21:40|||||||||1005852
1645719710000|2022-02-24 16:21:50|||||||||955516
1645719720000|2022-02-24 16:22:00|||||||||905251
1645719730000|2022-02-24 16:22:10|||||||||955555
1645719740000|2022-02-24 16:22:20|||||||||1005810
1645719750000|2022-02-24 16:22:30|||||||||955637
1645719760000|2022-02-24 16:22:40|||||||||955572
1645719770000|2022-02-24 16:22:50|||||||||1005840
1645719780000|2022-02-24 16:23:00|||||||||955569
1645719790000|2022-02-24 16:23:10|||||||||955588
1645719800000|2022-02-24 16:23:20|||||||||1005929
1645719810000|2022-02-24 16:23:30|||||||||905185
1645719820000|2022-02-24 16:23:40|||||||||955450
1645719830000|2022-02-24 16:23:50|||||||||1005643
1645719840000|2022-02-24 16:24:00|||||||||955243
1645719850000|2022-02-24 16:24:10|||||||||904933
1645719860000|2022-02-24 16:24:20|||||||||955463
1645719870000|2022-02-24 16:24:30|||||||||1005788
1645719880000|2022-02-24 16:24:40|||||||||955488
1645719890000|2022-02-24 16:24:50|||||||||1005877
1645719900000|2022-02-24 16:25:00|||||||||905328
1645719910000|2022-02-24 16:25:10|||||||||905339
1645719920000|2022-02-24 16:25:20|||||||||1005816
1645719930000|2022-02-24 16:25:30|||||||||955555
1645719940000|2022-02-24 16:25:40|||||||||957158
1645719950000|2022-02-24 16:25:50|||||||||959676
1645719960000|2022-02-24 16:26:00|||||||||959727
1645719970000|2022-02-24 16:26:10|||||||||909309
1645719980000|2022-02-24 16:26:20|||||||||959936
1645719990000|2022-02-24 16:26:30|||||||||959874
1645720000000|2022-02-24 16:26:40|||||||||909305
1645720010000|2022-02-24 16:26:50|||||||||1010358
1645720020000|2022-02-24 16:27:00|||||||||959835
1645720030000|2022-02-24 16:27:10|||||||||1010392
1645720040000|2022-02-24 16:27:20|||||||||909367
1645720050000|2022-02-24 16:27:30|||||||||1010455
1645720060000|2022-02-24 16:27:40|||||||||909438
1645720070000|2022-02-24 16:27:50|||||||||1010640
1645720080000|2022-02-24 16:28:00|||||||||960409
1645720090000|2022-02-24 16:28:10|||||||||859346
1645720100000|2022-02-24 16:28:20|||||||||1011491
1645720110000|2022-02-24 16:28:30|||||||||910822
1645720120000|2022-02-24 16:28:40|||||||||1012185
1645720130000|2022-02-24 16:28:50|||||||||1012246
1645720140000|2022-02-24 16:29:00|||||||||911094
1645720150000|2022-02-24 16:29:10|||||||||911106
1645720160000|2022-02-24 16:29:20|||||||||1012404
1645720170000|2022-02-24 16:29:30|||||||||911265
1645720180000|2022-02-24 16:29:40|||||||||860792
1645720190000|2022-02-24 16:29:50|||||||||911510
1645720200000|2022-02-24 16:30:00|||||||||962233
1645720210000|2022-02-24 16:30:10|||||||||911346
1645720220000|2022-02-24 16:30:20|||||||||961594
1645720230000|2022-02-24 16:30:30|||||||||910980
1645720240000|2022-02-24 16:30:40|||||||||961599
1645720250000|2022-02-24 16:30:50|||||||||1012243
1645720260000|2022-02-24 16:31:00|||||||||1012287
1645720270000|2022-02-24 16:31:10|||||||||911386
1645720280000|2022-02-24 16:31:20|||||||||1012961
1645720290000|2022-02-24 16:31:30|||||||||962362
1645720300000|2022-02-24 16:31:40|||||||||962369
1645720310000|2022-02-24 16:31:50|||||||||1013038
1645720320000|2022-02-24 16:32:00|||||||||962575
1645720330000|2022-02-24 16:32:10|||||||||911974
1645720340000|2022-02-24 16:32:20|||||||||962751
1645720350000|2022-02-24 16:32:30|||||||||962877
1645720360000|2022-02-24 16:32:40|||||||||1013643
1645720370000|2022-02-24 16:32:50|||||||||962994
1645720380000|2022-02-24 16:33:00|||||||||912361
1645720390000|2022-02-24 16:33:10|||||||||963160
1645720400000|2022-02-24 16:33:20|||||||||963277
1645720410000|2022-02-24 16:33:30|||||||||963338
1645720420000|2022-02-24 16:33:40|||||||||1014801
1645720430000|2022-02-24 16:33:50|||||||||964957
1645720440000|2022-02-24 16:34:00|||||||||918220
1645720450000|2022-02-24 16:34:10|933.5|932.9|935.1|934.5|935.1|934.5|931.8|931.2|881292
1645720460000|2022-02-24 16:34:20|||||||||991601
1645720470000|2022-02-24 16:34:30|||||||||991641
1645720480000|2022-02-24 16:34:40|||||||||1044034
1645720490000|2022-02-24 16:34:50|||||||||992234
1645720500000|2022-02-24 16:35:00|||||||||992321
1645720510000|2022-02-24 16:35:10|||||||||992726
1645720520000|2022-02-24 16:35:20|||||||||1045402
1645720530000|2022-02-24 16:35:30|||||||||993574
1645720540000|2022-02-24 16:35:40|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|1046025
1645720550000|2022-02-24 16:35:50|||||||||941421
1645720560000|2022-02-24 16:36:00|||||||||1046100
1645720570000|2022-02-24 16:36:10|||||||||994046
1645720580000|2022-02-24 16:36:20|||||||||994454
1645720590000|2022-02-24 16:36:30|||||||||1046856
1645720600000|2022-02-24 16:36:40|||||||||994593
1645720610000|2022-02-24 16:36:50|||||||||994595
1645720620000|2022-02-24 16:37:00|||||||||994663
1645720630000|2022-02-24 16:37:10|||||||||994668
1645720640000|2022-02-24 16:37:20|||||||||1047042
1645720650000|2022-02-24 16:37:30|||||||||994708
1645720660000|2022-02-24 16:37:40|||||||||1047087
1645720670000|2022-02-24 16:37:50|||||||||995168
1645720680000|2022-02-24 16:38:00|||||||||943960
1645720690000|2022-02-24 16:38:10|||||||||943975
1645720700000|2022-02-24 16:38:20|||||||||1048880
1645720710000|2022-02-24 16:38:30|||||||||1048914
1645720720000|2022-02-24 16:38:40|||||||||944061
1645720730000|2022-02-24 16:38:50|||||||||1049621
1645720740000|2022-02-24 16:39:00|||||||||997340
1645720750000|2022-02-24 16:39:10|||||||||997451
1645720760000|2022-02-24 16:39:20|||||||||1050189
1645720770000|2022-02-24 16:39:30|||||||||945356
1645720780000|2022-02-24 16:39:40|||||||||997998
1645720790000|2022-02-24 16:39:50|||||||||1050580
1645720800000|2022-02-24 16:40:00|||||||||998051
1645720810000|2022-02-24 16:40:10|||||||||1050614
1645720820000|2022-02-24 16:40:20|||||||||1050679
1645720830000|2022-02-24 16:40:30|||||||||998354
1645720840000|2022-02-24 16:40:40|||||||||998393
1645720850000|2022-02-24 16:40:50|||||||||1051054
1645720860000|2022-02-24 16:41:00|934.9|934.3|933.8|933.2|934.9|934.3|933.8|933.2|1003508
1645720870000|2022-02-24 16:41:10|933.9|933.3|934.8|934.2|934.9|934.3|933.9|933.3|955708
1645720880000|2022-02-24 16:41:20|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|1063435
1645720890000|2022-02-24 16:41:30|||||||||957935
1645720900000|2022-02-24 16:41:40|934.9|934.3|935.2|934.6|935.2|934.6|934.8|934.2|909225
1645720910000|2022-02-24 16:41:50|||||||||910611
1645720920000|2022-02-24 16:42:00|934.9|934.3|934.7|934.1|934.9|934.3|934.5|933.9|1019057
1645720930000|2022-02-24 16:42:10|934.8|934.2|934.9|934.3|934.9|934.3|934.7|934.1|1074345
1645720940000|2022-02-24 16:42:20|934.7|934.1|934.5|933.9|934.7|934.1|934.5|933.9|968180
1645720950000|2022-02-24 16:42:30|934.4|933.8|933.9|933.3|934.4|933.8|933.7|933.1|915552
1645720960000|2022-02-24 16:42:40|933.7|933.1|933.1|932.1|933.8|933.2|932.7|932.1|916022
1645720970000|2022-02-24 16:42:50|932.7|931.9|932.4|931.8|933|931.9|932.2|931|53938
1645720980000|2022-02-24 16:43:00|932.7|932.1|931.9|930.9|933.2|932.3|931.8|930.9|53971
1645720990000|2022-02-24 16:43:10|931.5|930.5|931.5|930.9|932|931.3|931.4|930.5|50
1645721000000|2022-02-24 16:43:20|931.9|931.3|931.4|930.4|932|931.3|931.2|930.2|22
1645721010000|2022-02-24 16:43:30|931.7|930.2|931.6|930.6|931.7|930.9|931.3|930.2|16
1645721020000|2022-02-24 16:43:40|931.5|930.9|931.5|930.9|932.2|930.9|931|930.2|108282
1645721030000|2022-02-24 16:43:50|931.6|930.6|929.9|928.9|931.7|930.6|929.4|928.8|69
1645721040000|2022-02-24 16:44:00|930.4|929.1|929|928.4|930.4|929.6|928.9|928.3|72
1645721050000|2022-02-24 16:44:10|929.2|928.6|929.4|928.8|929.7|928.9|928.9|928.2|159
1645721060000|2022-02-24 16:44:20|929.5|928.9|929.9|928.9|929.9|929.2|929.4|928.8|38
1645721070000|2022-02-24 16:44:30|929.7|928.2|929.9|928.9|930|929.2|929.5|928.2|27
1645721080000|2022-02-24 16:44:40|929.5|928.6|930|929.4|930|929.4|929.2|928.6|48
1645721090000|2022-02-24 16:44:50|930.9|929.2|935.2|934.6|935.2|934.6|930.3|929.2|329524
1645721100000|2022-02-24 16:45:00|934.7|934.1|933.4|932.8|934.9|934.1|933.4|932.5|990361
1645721110000|2022-02-24 16:45:10|933.8|933.2|933.2|932.6|934|933.2|932.8|932.2|991206
1645721120000|2022-02-24 16:45:20|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|1046330
1645721130000|2022-02-24 16:45:30|933.2|932.6|932.7|932.1|933.2|932.6|932.5|931.9|991514
1645721140000|2022-02-24 16:45:40|932.5|931.9|932.4|931.4|932.7|931.9|932.2|931.1|440776
1645721150000|2022-02-24 16:45:50|932|931.6|932.1|931.1|932.2|931.6|932|931.1|37
1645721160000|2022-02-24 16:46:00|931.8|931.2|930.4|929.4|931.9|931.2|930.4|929.4|75
1645721170000|2022-02-24 16:46:10|930.6|929.6|932.1|931.1|932.5|931.7|930.5|929.5|64
1645721180000|2022-02-24 16:46:20|932.3|931.7|933.5|932.9|933.6|932.9|932.3|931.7|28
1645721190000|2022-02-24 16:46:30|933.7|933.1|933.7|933.1|934.2|933.6|933.5|932.9|65
1645721200000|2022-02-24 16:46:40|933.8|933.2|935.2|934.6|935.2|934.6|933.8|933.2|127
1645721210000|2022-02-24 16:46:50|||||||||93
1645721220000|2022-02-24 16:47:00|934.9|934.3|934.9|934.3|935.1|934.3|934.5|933.5|390848
1645721230000|2022-02-24 16:47:10|935.2|934.6|934.9|934.3|935.2|934.6|934.9|934.3|1006162
1645721240000|2022-02-24 16:47:20|934.8|934.2|935.2|934.6|935.2|934.6|934.8|934.2|1064260
1645721250000|2022-02-24 16:47:30|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|1009485
1645721260000|2022-02-24 16:47:40|934.5|933.9|934.5|933.9|934.8|934.2|934.3|933.7|1066610
1645721270000|2022-02-24 16:47:50|934.7|934.1|934.9|934.3|934.9|934.3|934.7|934.1|1067187
1645721280000|2022-02-24 16:48:00|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|1123892
1645721290000|2022-02-24 16:48:10|||||||||1067914
1645721300000|2022-02-24 16:48:20|934.7|934.1|933.8|933.2|934.7|934.1|933.8|933.2|956387
1645721310000|2022-02-24 16:48:30|933.7|933.1|933.9|933.3|934.3|933.7|933.7|933.1|957674
1645721320000|2022-02-24 16:48:40|934|933.4|934.5|933.9|934.5|933.9|934|933.4|1014616
1645721330000|2022-02-24 16:48:50|934.4|933.8|934.3|933.7|934.7|934.1|934.2|933.6|1071640
1645721340000|2022-02-24 16:49:00|934.2|933.6|934.2|933.6|934.6|933.6|933.8|932.9|959399
1645721350000|2022-02-24 16:49:10|934.3|933.7|933.4|932.8|934.4|933.8|933.2|932.6|1073088
1645721360000|2022-02-24 16:49:20|933.5|932.9|933.9|933.3|933.9|933.3|933.5|932.7|1073606
1645721370000|2022-02-24 16:49:30|933.8|933.2|933.7|932.7|933.8|933.2|933.5|932.5|1073933
1645721380000|2022-02-24 16:49:40|933.5|932.5|934|933.4|934|933.4|933.4|932.4|1074279
1645721390000|2022-02-24 16:49:50|934.2|933.6|934.3|933.7|934.7|934.1|934.2|933.6|1131683
1645721400000|2022-02-24 16:50:00|934.5|933.9|934.5|933.9|934.8|934.2|934.2|933.6|1020229
1645721410000|2022-02-24 16:50:10|934.4|933.8|934.2|933.6|934.6|933.8|934.2|933.6|1023139
1645721420000|2022-02-24 16:50:20|934.4|933.4|933.8|933.2|934.4|933.6|933.8|933.2|1080428
1645721430000|2022-02-24 16:50:30|934.2|933.6|933.8|933.2|934.3|933.7|933.5|932.9|1081113
1645721440000|2022-02-24 16:50:40|933.7|933.1|933.4|932.8|934|933.4|933.4|932.8|1081639
1645721450000|2022-02-24 16:50:50|933.3|932.7|932.4|931.8|933.5|932.7|932|931|1140389
1645721460000|2022-02-24 16:51:00|932.7|932.1|932.5|931.9|932.7|932.1|932.5|931.9|57076
1645721470000|2022-02-24 16:51:10|932.7|932.1|932.8|932.2|932.9|932.3|932.7|932.1|9
1645721480000|2022-02-24 16:51:20|932.9|932.3|933|932.4|933|932.4|932.9|932.3|4
1645721490000|2022-02-24 16:51:30|933.1|932.1|932.5|931.9|933.1|932.2|932.4|931.8|22
1645721500000|2022-02-24 16:51:40|932.7|932.1|933.9|933.3|934.1|933.3|932.5|931.9|57155
1645721510000|2022-02-24 16:51:50|934|933.4|934.2|933.6|934.4|933.8|934|933.4|1085899
1645721520000|2022-02-24 16:52:00|934|933.4|934.2|933.6|934.2|933.6|934|933.4|1143279
1645721530000|2022-02-24 16:52:10|934.3|933.7|934.2|933.6|934.4|933.7|934.2|933.4|1086206
1645721540000|2022-02-24 16:52:20|934.3|933.7|934.3|933.7|934.4|933.8|934.3|933.7|1143611
1645721550000|2022-02-24 16:52:30|934.5|933.9|933.9|933.3|934.5|933.9|933.9|933.3|972950
1645721560000|2022-02-24 16:52:40|933.8|933.2|933.2|932.6|933.8|933.2|933.2|932.6|1030800
1645721570000|2022-02-24 16:52:50|933|932.4|931.8|931.2|933.2|932.4|931.8|930.9|916367
1645721580000|2022-02-24 16:53:00|931.7|931.1|932.3|931.7|932.4|931.8|931.7|931.1|57298
1645721590000|2022-02-24 16:53:10|932.4|931.8|932|931.4|932.4|931.8|931.9|931.3|30
1645721600000|2022-02-24 16:53:20|932.2|931.6|933.4|932.4|933.4|932.8|932.2|931.4|57370
1645721610000|2022-02-24 16:53:30|933.2|932.6|933|932|933.3|932.7|932.8|931.7|1033384
1645721620000|2022-02-24 16:53:40|933.1|932.1|932.9|932.3|933.1|932.4|932.9|932.1|1091598
1645721630000|2022-02-24 16:53:50|933.1|932.1|932.6|931.6|933.1|932.4|932.6|931.5|1034698
1645721640000|2022-02-24 16:54:00|932.5|931.5|933|931.5|933|931.7|932.2|931.4|575241
1645721650000|2022-02-24 16:54:10|932.8|932.2|932.6|931.6|933|932.2|932.2|931.5|10
1645721660000|2022-02-24 16:54:20|932.5|931.9|932.5|931.9|932.9|931.9|932.4|931.2|28
1645721670000|2022-02-24 16:54:30|932.4|931.8|932.6|931.1|932.9|932.2|932.4|931.1|7
1645721680000|2022-02-24 16:54:40|932.3|931.7|931|929.5|932.7|931.7|930.6|929.1|979375
1645721690000|2022-02-24 16:54:50|930.6|929.1|930.6|929.1|930.7|929.4|930.4|929.1|1154840
1645721700000|2022-02-24 16:55:00|930.7|929.2|929.1|928.1|930.9|929.4|928.8|928|636271
1645721710000|2022-02-24 16:55:10|929|928.4|929.5|928.9|930.1|929.1|929|928|16
1645721720000|2022-02-24 16:55:20|929.9|928.4|929|928.4|929.9|928.9|928.5|927.7|44
1645721730000|2022-02-24 16:55:30|929.1|928.1|928.4|927.4|929.1|928.1|928|927.2|36
1645721740000|2022-02-24 16:55:40|928.7|927.2|927.9|926.9|928.7|927.4|927.7|926.9|71
1645721750000|2022-02-24 16:55:50|927.6|926.6|927.5|926.9|928|927.2|927.3|926.4|45
1645721760000|2022-02-24 16:56:00|927.2|926.6|927.9|926.9|928|927.3|927.2|926.2|29
1645721770000|2022-02-24 16:56:10|927.8|927.2|927.5|926.9|928.2|927.6|927.5|926.9|49
1645721780000|2022-02-24 16:56:20|927.6|926.6|927.4|926.4|927.7|927.1|927.3|926.2|13
1645721790000|2022-02-24 16:56:30|927.6|926.6|926.1|925.1|927.7|926.9|926.1|925.1|34
1645721800000|2022-02-24 16:56:40|926|925.4|926.3|925.7|926.4|925.7|925.9|924.7|41
1645721810000|2022-02-24 16:56:50|926.6|925.6|926.1|925.1|926.6|925.8|925.8|925|68
1645721820000|2022-02-24 16:57:00|925.8|925.2|924.7|923.2|926.2|925.2|924.4|923.2|58724
1645721830000|2022-02-24 16:57:10|924|924.1|926.9|925.9|926.9|925.9|924|923.2|58793
1645721840000|2022-02-24 16:57:20|926.5|925|926.1|925.1|926.5|925.4|925.8|924.9|58777
1645721850000|2022-02-24 16:57:30|925.4|924.8|926.3|925.7|926.9|925.7|925.3|924.5|117614
1645721860000|2022-02-24 16:57:40|926.7|925.2|925.4|924.4|926.7|925.7|925.4|924.4|58827
1645721870000|2022-02-24 16:57:50|925|924.2|925.9|924.9|926|924.9|924.9|924.2|29
1645721880000|2022-02-24 16:58:00|926.1|925.1|926.1|925.1|926.6|925.7|925.4|924.2|59036
1645721890000|2022-02-24 16:58:10|926.2|924.7|925.1|924.1|926.2|925.4|925.1|924.1|30
1645721900000|2022-02-24 16:58:20|924.9|923.9|924.4|923.4|924.9|923.9|924|923.4|29
1645721910000|2022-02-24 16:58:30|924|923.8|923.2|922.6|924.6|923.8|923.2|922.6|30
1645721920000|2022-02-24 16:58:40|923|922.4|923.6|922.6|923.7|922.7|922.5|921.7|59287
1645721930000|2022-02-24 16:58:50|923.5|922.9|922.8|922.2|923.5|922.9|922.7|922.1|115
1645721940000|2022-02-24 16:59:00|922.9|922.3|927|925.5|927|925.5|922.9|922.3|119185
1645721950000|2022-02-24 16:59:10|925.5|924.9|925.3|924.7|926.2|925.4|924.5|923.6|43
1645721960000|2022-02-24 16:59:20|925.9|924.9|929|928.4|930.1|929.2|925.9|924.9|60037
1645721970000|2022-02-24 16:59:30|929.4|929.2|931.1|930.1|931.7|931.1|929.4|929.1|85
1645721980000|2022-02-24 16:59:40|931|930.4|930.8|930.2|931.5|930.6|930.7|929.7|120438
1645721990000|2022-02-24 16:59:50|931|930.4|931.5|930.9|932.7|932.1|931|930.4|60371
1645722000000|2022-02-24 17:00:00|931.9|931.3|930.5|929.9|932.2|931.3|930.5|929.9|53
1645722010000|2022-02-24 17:00:10|930.4|929.8|930.5|929.9|930.6|929.9|929.5|928.9|52
1645722020000|2022-02-24 17:00:20|931.7|930.2|931.3|930.7|931.7|930.7|931.3|930.2|9
1645722030000|2022-02-24 17:00:30|931.4|930.4|930.8|930.2|931.4|930.4|930.7|930.1|21
1645722040000|2022-02-24 17:00:40|||||||||18
1645722050000|2022-02-24 17:00:50|931.1|930.1|930.8|930.2|931.2|930.6|930.8|930.1|29
1645722060000|2022-02-24 17:01:00|930.7|930.1|930.5|929.9|930.9|930.3|929.8|929.2|89
1645722070000|2022-02-24 17:01:10|930.7|930.1|931.5|930.9|931.7|931.1|930.3|929.7|109
1645722080000|2022-02-24 17:01:20|931.2|930.6|931.9|930.9|931.9|931.1|931.2|930.6|26
1645722090000|2022-02-24 17:01:30|931.8|931.2|930.3|929.7|931.9|931.2|930.3|929.7|29
1645722100000|2022-02-24 17:01:40|930.6|929.6|928.9|928.3|930.6|929.8|928.9|928.3|21
1645722110000|2022-02-24 17:01:50|929|928.4|928.3|927.7|929.4|928.7|928.2|927.6|48
1645722120000|2022-02-24 17:02:00|928.4|927.4|928.9|927.9|929|928.3|928.3|927.4|10
1645722130000|2022-02-24 17:02:10|928.5|928.2|928.9|927.9|929.1|928.4|928.5|927.5|15
1645722140000|2022-02-24 17:02:20|928.8|928.2|929.1|928.1|929.1|928.4|928.8|927.9|14
1645722150000|2022-02-24 17:02:30|928.8|928.2|927.4|926.4|928.9|928.2|927.1|926|13
1645722160000|2022-02-24 17:02:40|927.7|926.2|926.5|925.9|927.7|926.7|926.5|925.9|60969
1645722170000|2022-02-24 17:02:50|926.3|925.7|924.8|924.2|926.3|925.7|924.8|923.9|40
1645722180000|2022-02-24 17:03:00|925.1|924.1|925.4|924.4|925.4|924.4|925|924.1|17
1645722190000|2022-02-24 17:03:10|925|924.6|926.5|925|926.5|925|925|924.4|26
1645722200000|2022-02-24 17:03:20|926.1|925.1|926.6|925.6|926.7|925.6|925.8|925|122228
1645722210000|2022-02-24 17:03:30|926.5|925.9|925|924.4|926.9|925.9|925|924.4|122239
1645722220000|2022-02-24 17:03:40|924.8|924.2|925.3|924.7|925.4|924.8|924.7|924.1|17
1645722230000|2022-02-24 17:03:50|925|924.4|925.3|924.7|925.6|924.8|924.4|923.8|24
1645722240000|2022-02-24 17:04:00|925.5|924.9|925.5|924.9|926.3|925.7|925.4|924.8|28
1645722250000|2022-02-24 17:04:10|925.7|925.1|924|923.4|926.2|925.6|924|923.4|22
1645722260000|2022-02-24 17:04:20|924.1|923.1|924.5|923.9|924.9|924.1|923.8|922.9|38
1645722270000|2022-02-24 17:04:30|924.7|924.1|924.8|924.2|925.6|924.9|924.5|923.9|28
1645722280000|2022-02-24 17:04:40|924.5|923.9|923.3|922.7|924.6|923.9|923.3|922.7|35
1645722290000|2022-02-24 17:04:50|923|922.4|923.5|922.9|923.7|922.9|923|922.2|28
1645722300000|2022-02-24 17:05:00|923.9|923.9|924.8|924.2|925.4|924.4|923.9|923.8|36
1645722310000|2022-02-24 17:05:10|924.9|924.3|923.3|922.7|924.9|924.3|923.3|922.1|61601
1645722320000|2022-02-24 17:05:20|923|922.4|922|921.4|923.7|923.1|921.9|921.3|38
1645722330000|2022-02-24 17:05:30|922.3|921.7|921.3|920.7|923.5|922.4|921.3|920.6|71
1645722340000|2022-02-24 17:05:40|921.4|920.4|921|920.4|921.4|920.4|919.8|919.2|93
1645722350000|2022-02-24 17:05:50|921.4|920.1|920.6|919.6|921.4|920.4|920.3|919.2|28
1645722360000|2022-02-24 17:06:00|921|919.5|922.6|921.6|923.4|922.6|920.8|919.5|62147
1645722370000|2022-02-24 17:06:10|922.5|921.9|925|924.4|925.1|924.4|922.5|921.9|43
1645722380000|2022-02-24 17:06:20|925.6|924.6|924.9|924.3|925.7|924.9|924.8|924|62326
1645722390000|2022-02-24 17:06:30|924.8|924.2|924|923.4|925|924.4|923.8|923.1|37
1645722400000|2022-02-24 17:06:40|924.3|923.7|923.9|922.9|925|924.2|923|922.4|20
1645722410000|2022-02-24 17:06:50|923.5|922.6|923.8|923.2|923.9|923.2|923.4|922.4|13
1645722420000|2022-02-24 17:07:00|923.6|922.6|923.6|922.6|923.7|922.7|922.3|921.6|62443
1645722430000|2022-02-24 17:07:10|923.5|922.9|924.4|923.4|924.7|924.1|923.5|922.9|14
1645722440000|2022-02-24 17:07:20|924.5|923.8|924.8|924.2|925.1|924.2|924.3|923.4|124903
1645722450000|2022-02-24 17:07:30|924.6|923.6|925.4|924.8|925.4|924.8|924.4|923.6|25
1645722460000|2022-02-24 17:07:40|925.8|925.2|924.9|923.9|926.4|925.4|924.5|923.9|30
1645722470000|2022-02-24 17:07:50|924.8|924.2|924.5|923.9|924.8|924.2|924.3|923.6|72
1645722480000|2022-02-24 17:08:00|924.7|924.1|925.5|924.9|925.9|925.3|924|923.4|23
1645722490000|2022-02-24 17:08:10|925.9|925.2|926.8|926.2|926.9|926.3|925.5|924.9|32
1645722500000|2022-02-24 17:08:20|926.9|926.3|928|927.4|928.1|927.4|926.8|926.2|38
1645722510000|2022-02-24 17:08:30|928.1|927.1|928.3|927.7|928.7|927.7|927.7|927.1|26
1645722520000|2022-02-24 17:08:40|928.5|927.9|929|928.4|929.7|928.9|928.5|927.9|188450
1645722530000|2022-02-24 17:08:50|929.1|928.1|927.5|926.9|929.1|928.2|927.3|926.6|13
1645722540000|2022-02-24 17:09:00|927.9|927.2|927|926.4|928.1|927.2|927|926.4|5
1645722550000|2022-02-24 17:09:10|927.9|926.9|927.5|926.9|928.1|927.4|927.5|926.9|15
1645722560000|2022-02-24 17:09:20|927.8|927.2|927|926.4|927.9|927.2|927|926.4|27
1645722570000|2022-02-24 17:09:30|927.4|926.3|927.8|927.2|928|927.4|926.9|926.3|12
1645722580000|2022-02-24 17:09:40|928|927.4|929.1|928.1|930.6|929.9|928|927.4|61
1645722590000|2022-02-24 17:09:50|929|928.4|928.4|927.8|929.3|928.7|928.3|927.7|57
1645722600000|2022-02-24 17:10:00|928.5|927.4|928.4|927.4|928.6|927.9|927.8|927.1|31
1645722610000|2022-02-24 17:10:10|928.3|927.7|928.5|927.9|928.8|928.2|928|927.1|63196
1645722620000|2022-02-24 17:10:20|928.9|928.2|928.8|928.2|928.9|928.2|927.9|927.3|36
1645722630000|2022-02-24 17:10:30|928.5|927.9|929.3|928.7|929.5|928.9|928.5|927.9|14
1645722640000|2022-02-24 17:10:40|929.2|928.6|929.2|928.6|929.5|928.9|929|928.4|19
1645722650000|2022-02-24 17:10:50|929|928.4|928.8|928.2|929|928.4|928.8|928.2|6
1645722660000|2022-02-24 17:11:00|928.5|927.9|928|927.4|928.9|928.2|928|927.4|13
1645722670000|2022-02-24 17:11:10|928.2|927.6|928.8|928.2|928.8|928.2|928.2|927.6|20
1645722680000|2022-02-24 17:11:20|928.7|928.1|927.3|926.7|928.7|928.1|927.3|926.7|15
1645722690000|2022-02-24 17:11:30|927|926.4|927.5|926.9|927.8|927.2|926.8|926.1|11
1645722700000|2022-02-24 17:11:40|927.3|926.7|927.3|926.7|927.3|926.7|927|926.4|6
1645722710000|2022-02-24 17:11:50|927.5|926.9|926.9|926.3|927.5|926.9|926.9|926.3|8
1645722720000|2022-02-24 17:12:00|927|926.4|929.8|929.2|929.9|929.2|927|926.4|20
1645722730000|2022-02-24 17:12:10|930|929.4|929.8|929.2|930.4|929.7|929.8|929.1|16
1645722740000|2022-02-24 17:12:20|929.3|928.7|929.3|928.7|929.4|928.7|928.9|928.3|12
1645722750000|2022-02-24 17:12:30|929|928.4|929.4|928.4|929.5|928.9|929|928.4|14
1645722760000|2022-02-24 17:12:40|929|928.8|927.8|927.2|929.9|929.2|927.8|927.1|22
1645722770000|2022-02-24 17:12:50|927.7|926.7|928|927.4|928.4|927.4|927|926.4|22
1645722780000|2022-02-24 17:13:00|927.8|927.2|928.8|928.2|928.9|928.2|927.5|926.9|26
1645722790000|2022-02-24 17:13:10|928.9|928.3|928.8|928.2|929|928.4|928.8|928.2|3
1645722800000|2022-02-24 17:13:20|928.9|928.3|929.9|928.9|929.9|929.2|928.9|928.3|33
1645722810000|2022-02-24 17:13:30|929.8|929.2|930.1|929.1|930.4|929.8|929.5|928.9|14
1645722820000|2022-02-24 17:13:40|930|929.4|929.9|928.9|930.1|929.4|929.8|928.9|8
1645722830000|2022-02-24 17:13:50|929.5|929.1|931|930.4|931|930.4|929.5|929.1|32
1645722840000|2022-02-24 17:14:00|931.4|930.8|931|930.4|931.5|930.9|931|930.4|14
1645722850000|2022-02-24 17:14:10|931.3|930.7|930.8|930.2|931.3|930.7|930.8|930.2|14
1645722860000|2022-02-24 17:14:20|930.7|930.1|930.8|930.2|930.9|930.2|930.3|929.7|10
1645722870000|2022-02-24 17:14:30|930.9|930.3|931.5|930.9|931.5|930.9|930.8|929.9|14
1645722880000|2022-02-24 17:14:40|931.7|931.1|931.7|931.1|931.9|931.3|931.5|930.9|9
1645722890000|2022-02-24 17:14:50|931.8|931.2|931.8|931.2|931.9|931.3|931.5|930.9|23
1645722900000|2022-02-24 17:15:00|931.7|931.1|930.3|929.7|931.7|931.1|930.3|929.7|27
1645722910000|2022-02-24 17:15:10|930.4|929.8|931.3|930.7|931.3|930.7|930.4|929.8|22
1645722920000|2022-02-24 17:15:20|931.4|930.8|930.8|930.2|931.4|930.8|930.8|930.2|13
1645722930000|2022-02-24 17:15:30|931.2|930.6|930.5|929.9|931.4|930.8|930.5|929.9|23
1645722940000|2022-02-24 17:15:40|930.7|930.1|930.8|930.2|931|930.4|930.4|929.8|57
1645722950000|2022-02-24 17:15:50|930.3|929.7|931.3|930.7|931.4|930.8|930.3|929.7|29
1645722960000|2022-02-24 17:16:00|931.4|930.8|931.3|930.7|931.4|930.8|930.3|929.7|27
1645722970000|2022-02-24 17:16:10|931.2|930.6|931.5|930.9|931.5|930.9|930.9|930.3|30
1645722980000|2022-02-24 17:16:20|931.8|931.2|932.8|932.2|932.9|932.3|931.8|931.2|30
1645722990000|2022-02-24 17:16:30|933.1|932.1|932.9|932.3|933.3|932.7|932.8|932.1|963701
1645723000000|2022-02-24 17:16:40|933.7|933.1|933.4|932.8|934|933.1|933.3|932.5|1221541
1645723010000|2022-02-24 17:16:50|933.5|932.9|933.4|932.8|933.7|933.1|933.4|932.8|1222278
1645723020000|2022-02-24 17:17:00|933.3|932.7|933.5|932.9|934|932.9|933.3|932.5|1222799
1645723030000|2022-02-24 17:17:10|933.7|933.1|934.8|934.2|934.8|934.2|933.7|933.1|1223863
1645723040000|2022-02-24 17:17:20|934.7|934.1|934.3|933.7|934.7|934.1|933.8|933.1|1226445
1645723050000|2022-02-24 17:17:30|934.2|933.6|934|933.4|934.4|933.8|934|933.4|1292305
1645723060000|2022-02-24 17:17:40|934.2|933.6|933.9|933.3|934.4|933.6|933.8|933.2|1163470
1645723070000|2022-02-24 17:17:50|934|933.4|933.7|933.1|934|933.4|933.7|933.1|1228442
1645723080000|2022-02-24 17:18:00|933.8|933.2|934|933.4|934|933.4|933.8|933.2|1228689
1645723090000|2022-02-24 17:18:10|934.3|933.7|934.4|933.8|934.5|933.9|934.3|933.7|1293618
1645723100000|2022-02-24 17:18:20|934.6|933.6|934.3|933.7|934.6|933.8|934.3|933.6|1100162
1645723110000|2022-02-24 17:18:30|934.2|933.6|934.4|933.8|934.4|933.8|934.2|933.6|1295115
1645723120000|2022-02-24 17:18:40|934.3|933.7|934.3|933.7|934.5|933.9|934.2|933.6|1231010
1645723130000|2022-02-24 17:18:50|934.2|933.6|933.8|933.2|934.2|933.6|933.8|933.2|1296874
1645723140000|2022-02-24 17:19:00|933.9|933.3|934.8|934.2|934.9|934.3|933.9|933.3|1103559
1645723150000|2022-02-24 17:19:10|934.7|934.1|934.9|934.3|934.9|934.3|934.7|934.1|1171107
1645723160000|2022-02-24 17:19:20|934.8|934.2|934.9|934.3|934.9|934.3|934.8|934.2|1172351
1645723170000|2022-02-24 17:19:30|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|1173691
1645723180000|2022-02-24 17:19:40|||||||||1174467
1645723190000|2022-02-24 17:19:50|||||||||1306321
1645723200000|2022-02-24 17:20:00|||||||||1242635
1645723210000|2022-02-24 17:20:10|||||||||1244239
1645723220000|2022-02-24 17:20:20|||||||||1244772
1645723230000|2022-02-24 17:20:30|||||||||1244988
1645723240000|2022-02-24 17:20:40|934.8|934.2|934.9|934.3|935|934.4|934.8|934.2|1245665
1645723250000|2022-02-24 17:20:50|935|934.4|934.7|934.1|935|934.4|934.5|933.9|1312112
1645723260000|2022-02-24 17:21:00|934.8|934.2|934.5|933.9|934.8|934.2|934.4|933.8|1181380
1645723270000|2022-02-24 17:21:10|934.7|934.1|933.2|932.6|934.9|934.2|933.2|932.4|1313442
1645723280000|2022-02-24 17:21:20|933.3|932.7|934.2|933.6|934.3|933.7|933.3|932.7|1314659
1645723290000|2022-02-24 17:21:30|934|933.4|934.7|934.1|934.7|934.1|934|933.4|1184085
1645723300000|2022-02-24 17:21:40|934.4|933.8|934.4|933.8|934.6|933.8|934.4|933.6|1316294
1645723310000|2022-02-24 17:21:50|934.5|933.9|934.4|933.8|934.5|933.9|934.4|933.8|1316428
1645723320000|2022-02-24 17:22:00|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|1184968
1645723330000|2022-02-24 17:22:10|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|1185573
1645723340000|2022-02-24 17:22:20|934.8|934.2|934.5|933.9|934.8|934.2|934.5|933.9|1318029
1645723350000|2022-02-24 17:22:30|934.4|933.8|934.5|933.9|934.5|933.9|934.3|933.7|1120960
1645723360000|2022-02-24 17:22:40|934.7|934.1|934.8|934.2|934.8|934.2|934.7|934.1|1253235
1645723370000|2022-02-24 17:22:50|||||||||1253325
1645723380000|2022-02-24 17:23:00|934.7|934.1|934.4|933.8|934.8|934.2|934.4|933.6|1253768
1645723390000|2022-02-24 17:23:10|934.3|933.7|934.5|933.9|934.5|933.9|934.3|933.7|1254842
1645723400000|2022-02-24 17:23:20|934.7|934.1|934.7|934.1|934.7|934.1|934.7|934.1|1321082
1645723410000|2022-02-24 17:23:30|934.5|933.9|934.7|934.1|934.7|934.1|933.9|933.3|1189395
1645723420000|2022-02-24 17:23:40|934.9|933.9|934.7|934.1|934.9|934.1|934.7|933.9|1323089
1645723430000|2022-02-24 17:23:50|934.8|934.2|934.7|934.1|934.9|934.2|934.7|933.9|1257364
1645723440000|2022-02-24 17:24:00|934.9|933.9|934.3|933.7|934.9|934.1|934.3|933.6|1257823
1645723450000|2022-02-24 17:24:10|934.4|933.8|934|933.4|934.4|933.8|934|933.4|1324304
1645723460000|2022-02-24 17:24:20|934.2|933.6|933.7|933.1|934.7|933.7|933.7|933.1|1192224
1645723470000|2022-02-24 17:24:30|933.3|932.7|933.3|932.7|933.4|932.8|933|932.4|1192505
1645723480000|2022-02-24 17:24:40|933.7|932.2|933.5|932.9|933.7|932.9|933.3|932.2|1325160
1645723490000|2022-02-24 17:24:50|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|1192700
1645723500000|2022-02-24 17:25:00|933.4|932.8|934.5|933.9|934.6|933.9|933.4|932.8|1259159
1645723510000|2022-02-24 17:25:10|934.7|934.1|934.7|934.1|934.9|934.2|934.5|933.9|1259632
1645723520000|2022-02-24 17:25:20|934.8|934.2|934.5|933.9|934.8|934.2|934.5|933.9|1193689
1645723530000|2022-02-24 17:25:30|934.8|934.2|934.8|934.2|934.8|934.2|934.5|933.9|1194117
1645723540000|2022-02-24 17:25:40|934.7|934.1|934.8|934.2|934.8|934.2|934.7|934.1|1327040
1645723550000|2022-02-24 17:25:50|934.5|933.9|934.4|933.8|934.8|934.2|934.4|933.6|1061860
1645723560000|2022-02-24 17:26:00|934.2|933.6|933.9|933.3|934.4|933.8|933.9|933.1|1261438
1645723570000|2022-02-24 17:26:10|934.1|933.1|933.9|933.3|934.1|933.4|933.8|933.1|1262080
1645723580000|2022-02-24 17:26:20|934|933.4|934.3|933.7|934.4|933.8|934|933.4|1262225
1645723590000|2022-02-24 17:26:30|934.2|933.6|934|933.4|934.3|933.7|933.9|933.3|1195906
1645723600000|2022-02-24 17:26:40|||||||||1129739
1645723610000|2022-02-24 17:26:50|934.2|933.6|934.9|934.3|934.9|934.3|934|933.4|1263223
1645723620000|2022-02-24 17:27:00|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|1265147
1645723630000|2022-02-24 17:27:10|934.9|934.3|935.2|934.6|935.2|934.6|934.9|934.3|1199855
1645723640000|2022-02-24 17:27:20|934.9|934.3|935.2|934.6|935.2|934.6|934.9|934.3|1334081
1645723650000|2022-02-24 17:27:30|934.9|934.3|934.9|934.3|934.9|934.3|934.9|934.3|1134846
1645723660000|2022-02-24 17:27:40|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|1269378
1645723670000|2022-02-24 17:27:50|||||||||1336499
1645723680000|2022-02-24 17:28:00|935|934.4|935.2|934.6|935.2|934.6|934.9|934.3|1270263
1645723690000|2022-02-24 17:28:10|935|934.4|934.3|933.7|935|934.4|933.5|932.9|1271191
1645723700000|2022-02-24 17:28:20|934.2|933.6|933.9|933.3|934.6|933.6|933.9|933.1|1205824
1645723710000|2022-02-24 17:28:30|933.8|933.2|933.3|932.7|933.8|933.2|933.3|932.7|1340051
1645723720000|2022-02-24 17:28:40|933.4|932.8|933.7|933.1|933.8|933.2|933.4|932.8|1273409
1645723730000|2022-02-24 17:28:50|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|1340541
1645723740000|2022-02-24 17:29:00|934|933.4|934|933.4|934|933.4|934|933.4|1206638
1645723750000|2022-02-24 17:29:10|933.9|933.3|934.3|933.7|934.3|933.7|933.9|933.3|1274058
1645723760000|2022-02-24 17:29:20|934.4|933.8|934.8|934.2|934.8|934.2|934.4|933.8|1207323
1645723770000|2022-02-24 17:29:30|934.9|934.3|935|934.4|935|934.4|934.9|934.3|1341900
1645723780000|2022-02-24 17:29:40|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|1342188
1645723790000|2022-02-24 17:29:50|||||||||1208505
1645723800000|2022-02-24 17:30:00|||||||||1343207
1645723810000|2022-02-24 17:30:10|||||||||1276478
1645723820000|2022-02-24 17:30:20|||||||||1209336
1645723830000|2022-02-24 17:30:30|||||||||1276559
1645723840000|2022-02-24 17:30:40|||||||||1343830
1645723850000|2022-02-24 17:30:50|||||||||1209467
1645723860000|2022-02-24 17:31:00|||||||||1276770
1645723870000|2022-02-24 17:31:10|||||||||1276865
1645723880000|2022-02-24 17:31:20|||||||||1344095
1645723890000|2022-02-24 17:31:30|||||||||1209735
1645723900000|2022-02-24 17:31:40|||||||||1277013
1645723910000|2022-02-24 17:31:50|||||||||1344256
1645723920000|2022-02-24 17:32:00|||||||||1142659
1645723930000|2022-02-24 17:32:10|||||||||1277177
1645723940000|2022-02-24 17:32:20|||||||||1344440
1645723950000|2022-02-24 17:32:30|||||||||1277253
1645723960000|2022-02-24 17:32:40|||||||||1344542
1645723970000|2022-02-24 17:32:50|||||||||1210168
1645723980000|2022-02-24 17:33:00|||||||||1143145
1645723990000|2022-02-24 17:33:10|||||||||1210568
1645724000000|2022-02-24 17:33:20|||||||||1277868
1645724010000|2022-02-24 17:33:30|||||||||1278007
1645724020000|2022-02-24 17:33:40|||||||||1278121
1645724030000|2022-02-24 17:33:50|||||||||1278141
1645724040000|2022-02-24 17:34:00|||||||||1346049
1645724050000|2022-02-24 17:34:10|||||||||1279203
1645724060000|2022-02-24 17:34:20|||||||||1346596
1645724070000|2022-02-24 17:34:30|||||||||1279588
1645724080000|2022-02-24 17:34:40|||||||||1280043
1645724090000|2022-02-24 17:34:50|||||||||1347480
1645724100000|2022-02-24 17:35:00|||||||||1280124
1645724110000|2022-02-24 17:35:10|||||||||1280194
1645724120000|2022-02-24 17:35:20|||||||||1347605
1645724130000|2022-02-24 17:35:30|||||||||1280268
1645724140000|2022-02-24 17:35:40|||||||||1280621
1645724150000|2022-02-24 17:35:50|||||||||1213478
1645724160000|2022-02-24 17:36:00|||||||||1348510
1645724170000|2022-02-24 17:36:10|||||||||1281193
1645724180000|2022-02-24 17:36:20|||||||||1281350
1645724190000|2022-02-24 17:36:30|||||||||1281435
1645724200000|2022-02-24 17:36:40|||||||||1281473
1645724210000|2022-02-24 17:36:50|||||||||1348976
1645724220000|2022-02-24 17:37:00|||||||||1214131
1645724230000|2022-02-24 17:37:10|||||||||1214181
1645724240000|2022-02-24 17:37:20|||||||||1349123
1645724250000|2022-02-24 17:37:30|||||||||1349192
1645724260000|2022-02-24 17:37:40|||||||||1282300
1645724270000|2022-02-24 17:37:50|||||||||1214906
1645724280000|2022-02-24 17:38:00|||||||||1282478
1645724290000|2022-02-24 17:38:10|||||||||1350070
1645724300000|2022-02-24 17:38:20|||||||||1350216
1645724310000|2022-02-24 17:38:30|||||||||1282869
1645724320000|2022-02-24 17:38:40|||||||||1283081
1645724330000|2022-02-24 17:38:50|||||||||1283321
1645724340000|2022-02-24 17:39:00|||||||||1283417
1645724350000|2022-02-24 17:39:10|||||||||1215925
1645724360000|2022-02-24 17:39:20|||||||||1351068
1645724370000|2022-02-24 17:39:30|||||||||1283567
1645724380000|2022-02-24 17:39:40|||||||||1351220
1645724390000|2022-02-24 17:39:50|||||||||1351568
1645724400000|2022-02-24 17:40:00|||||||||1284508
1645724410000|2022-02-24 17:40:10|||||||||1285181
1645724420000|2022-02-24 17:40:20|||||||||1285552
1645724430000|2022-02-24 17:40:30|||||||||1218037
1645724440000|2022-02-24 17:40:40|||||||||1285830
1645724450000|2022-02-24 17:40:50|||||||||1285964
1645724460000|2022-02-24 17:41:00|||||||||1285989
1645724470000|2022-02-24 17:41:10|||||||||1218513
1645724480000|2022-02-24 17:41:20|||||||||1353994
1645724490000|2022-02-24 17:41:30|||||||||1286320
1645724500000|2022-02-24 17:41:40|||||||||1218641
1645724510000|2022-02-24 17:41:50|||||||||1354336
1645724520000|2022-02-24 17:42:00|||||||||1287222
1645724530000|2022-02-24 17:42:10|||||||||1355125
1645724540000|2022-02-24 17:42:20|||||||||1287471
1645724550000|2022-02-24 17:42:30|||||||||1287556
1645724560000|2022-02-24 17:42:40|||||||||1355474
1645724570000|2022-02-24 17:42:50|||||||||1288082
1645724580000|2022-02-24 17:43:00|||||||||1288919
1645724590000|2022-02-24 17:43:10|||||||||1221210
1645724600000|2022-02-24 17:43:20|||||||||1356919
1645724610000|2022-02-24 17:43:30|||||||||1289127
1645724620000|2022-02-24 17:43:40|||||||||1357049
1645724630000|2022-02-24 17:43:50|||||||||1289313
1645724640000|2022-02-24 17:44:00|||||||||1289421
1645724650000|2022-02-24 17:44:10|||||||||1357457
1645724660000|2022-02-24 17:44:20|||||||||1221834
1645724670000|2022-02-24 17:44:30|||||||||1289751
1645724680000|2022-02-24 17:44:40|||||||||1357668
1645724690000|2022-02-24 17:44:50|||||||||1357724
1645724700000|2022-02-24 17:45:00|||||||||1289959
1645724710000|2022-02-24 17:45:10|||||||||1357985
1645724720000|2022-02-24 17:45:20|||||||||1290178
1645724730000|2022-02-24 17:45:30|||||||||1358113
1645724740000|2022-02-24 17:45:40|||||||||1290267
1645724750000|2022-02-24 17:45:50|||||||||1290546
1645724760000|2022-02-24 17:46:00|||||||||1290754
1645724770000|2022-02-24 17:46:10|||||||||1358851
1645724780000|2022-02-24 17:46:20|||||||||1358945
1645724790000|2022-02-24 17:46:30|||||||||1223064
1645724800000|2022-02-24 17:46:40|||||||||1291115
1645724810000|2022-02-24 17:46:50|||||||||1291372
1645724820000|2022-02-24 17:47:00|||||||||1291457
1645724830000|2022-02-24 17:47:10|||||||||1427508
1645724840000|2022-02-24 17:47:20|||||||||1223631
1645724850000|2022-02-24 17:47:30|||||||||1360132
1645724860000|2022-02-24 17:47:40|||||||||1292204
1645724870000|2022-02-24 17:47:50|||||||||1292457
1645724880000|2022-02-24 17:48:00|||||||||1293056
1645724890000|2022-02-24 17:48:10|||||||||1361376
1645724900000|2022-02-24 17:48:20|||||||||1293342
1645724910000|2022-02-24 17:48:30|||||||||1361474
1645724920000|2022-02-24 17:48:40|||||||||1293397
1645724930000|2022-02-24 17:48:50|||||||||1293501
1645724940000|2022-02-24 17:49:00|||||||||1361659
1645724950000|2022-02-24 17:49:10|||||||||1293682
1645724960000|2022-02-24 17:49:20|||||||||1361858
1645724970000|2022-02-24 17:49:30|||||||||1293853
1645724980000|2022-02-24 17:49:40|||||||||1362076
1645724990000|2022-02-24 17:49:50|||||||||1294056
1645725000000|2022-02-24 17:50:00|||||||||1226052
1645725010000|2022-02-24 17:50:10|||||||||1226186
1645725020000|2022-02-24 17:50:20|||||||||1294549
1645725030000|2022-02-24 17:50:30|||||||||1295056
1645725040000|2022-02-24 17:50:40|||||||||1363508
1645725050000|2022-02-24 17:50:50|||||||||1227197
1645725060000|2022-02-24 17:51:00|||||||||1363670
1645725070000|2022-02-24 17:51:10|||||||||1295983
1645725080000|2022-02-24 17:51:20|||||||||1227863
1645725090000|2022-02-24 17:51:30|||||||||1296215
1645725100000|2022-02-24 17:51:40|||||||||1160183
1645725110000|2022-02-24 17:51:50|||||||||1365311
1645725120000|2022-02-24 17:52:00|||||||||1365390
1645725130000|2022-02-24 17:52:10|||||||||1297412
1645725140000|2022-02-24 17:52:20|||||||||1366392
1645725150000|2022-02-24 17:52:30|||||||||1299051
1645725160000|2022-02-24 17:52:40|||||||||1299949
1645725170000|2022-02-24 17:52:50|||||||||1368408
1645725180000|2022-02-24 17:53:00|||||||||1300042
1645725190000|2022-02-24 17:53:10|||||||||1300090
1645725200000|2022-02-24 17:53:20|||||||||1368588
1645725210000|2022-02-24 17:53:30|||||||||1300250
1645725220000|2022-02-24 17:53:40|||||||||1368763
1645725230000|2022-02-24 17:53:50|||||||||1368909
1645725240000|2022-02-24 17:54:00|||||||||1300605
1645725250000|2022-02-24 17:54:10|||||||||1163726
1645725260000|2022-02-24 17:54:20|||||||||1369145
1645725270000|2022-02-24 17:54:30|||||||||1300740
1645725280000|2022-02-24 17:54:40|||||||||1369225
1645725290000|2022-02-24 17:54:50|||||||||1163875
1645725300000|2022-02-24 17:55:00|||||||||1369311
1645725310000|2022-02-24 17:55:10|||||||||1300892
1645725320000|2022-02-24 17:55:20|||||||||1300953
1645725330000|2022-02-24 17:55:30|||||||||1371477
1645725340000|2022-02-24 17:55:40|||||||||1305533
1645725350000|2022-02-24 17:55:50|||||||||1443295
1645725360000|2022-02-24 17:56:00|||||||||1305870
1645725370000|2022-02-24 17:56:10|||||||||1237121
1645725380000|2022-02-24 17:56:20|||||||||1305966
1645725390000|2022-02-24 17:56:30|||||||||1305987
1645725400000|2022-02-24 17:56:40|||||||||1306079
1645725410000|2022-02-24 17:56:50|||||||||1306130
1645725420000|2022-02-24 17:57:00|||||||||1306175
1645725430000|2022-02-24 17:57:10|||||||||1374942
1645725440000|2022-02-24 17:57:20|||||||||1306221
1645725450000|2022-02-24 17:57:30|||||||||1306837
1645725460000|2022-02-24 17:57:40|||||||||1307925
1645725470000|2022-02-24 17:57:50|||||||||1239572
1645725480000|2022-02-24 17:58:00|935|934.4|935.2|934.6|935.2|934.6|934.7|933.9|1309960
1645725490000|2022-02-24 17:58:10|||||||||1310636
1645725500000|2022-02-24 17:58:20|||||||||1379717
1645725510000|2022-02-24 17:58:30|||||||||1310762
1645725520000|2022-02-24 17:58:40|||||||||1310772
1645725530000|2022-02-24 17:58:50|||||||||1310796
1645725540000|2022-02-24 17:59:00|||||||||1379871
1645725550000|2022-02-24 17:59:10|||||||||1310927
1645725560000|2022-02-24 17:59:20|||||||||1310960
1645725570000|2022-02-24 17:59:30|||||||||1380142
1645725580000|2022-02-24 17:59:40|||||||||1380586
1645725590000|2022-02-24 17:59:50|||||||||1242757
1645725600000|2022-02-24 18:00:00|||||||||1381291
1645725610000|2022-02-24 18:00:10|||||||||1312504
1645725620000|2022-02-24 18:00:20|||||||||1312658
1645725630000|2022-02-24 18:00:30|||||||||1381942
1645725640000|2022-02-24 18:00:40|||||||||1312884
1645725650000|2022-02-24 18:00:50|||||||||1313026
1645725660000|2022-02-24 18:01:00|||||||||1451338
1645725670000|2022-02-24 18:01:10|||||||||1244030
1645725680000|2022-02-24 18:01:20|||||||||1382313
1645725690000|2022-02-24 18:01:30|||||||||1313269
1645725700000|2022-02-24 18:01:40|||||||||1382416
1645725710000|2022-02-24 18:01:50|||||||||1313304
1645725720000|2022-02-24 18:02:00|||||||||1313318
1645725730000|2022-02-24 18:02:10|||||||||1175149
1645725740000|2022-02-24 18:02:20|||||||||1313448
1645725750000|2022-02-24 18:02:30|||||||||1244418
1645725760000|2022-02-24 18:02:40|||||||||1382973
1645725770000|2022-02-24 18:02:50|||||||||1313883
1645725780000|2022-02-24 18:03:00|||||||||1314070
1645725790000|2022-02-24 18:03:10|||||||||1314187
1645725800000|2022-02-24 18:03:20|||||||||1383498
1645725810000|2022-02-24 18:03:30|||||||||1245268
1645725820000|2022-02-24 18:03:40|||||||||1383653
1645725830000|2022-02-24 18:03:50|||||||||1314594
1645725840000|2022-02-24 18:04:00|||||||||1383852
1645725850000|2022-02-24 18:04:10|||||||||1245546
1645725860000|2022-02-24 18:04:20|||||||||1314774
1645725870000|2022-02-24 18:04:30|||||||||1384754
1645725880000|2022-02-24 18:04:40|||||||||1316055
1645725890000|2022-02-24 18:04:50|934.8|934.2|934.8|934.2|934.9|934.3|934.7|934.1|1319220
1645725900000|2022-02-24 18:05:00|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|1320245
1645725910000|2022-02-24 18:05:10|933.5|932.9|933.5|932.9|933.9|933.2|933.3|932.7|1392079
1645725920000|2022-02-24 18:05:20|933.7|933.1|933.5|932.9|933.7|933.1|933.5|932.9|1253149
1645725930000|2022-02-24 18:05:30|||||||||1392559
1645725940000|2022-02-24 18:05:40|||||||||1323244
1645725950000|2022-02-24 18:05:50|934.2|932.7|933.9|933.3|934.2|933.3|933.8|932.7|1323943
1645725960000|2022-02-24 18:06:00|934|933.4|934.3|933.7|934.3|933.7|933.9|933.3|1393930
1645725970000|2022-02-24 18:06:10|934.4|933.8|934.5|933.9|935|934.1|934.3|933.5|1255066
1645725980000|2022-02-24 18:06:20|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|1395067
1645725990000|2022-02-24 18:06:30|934.6|933.6|934.3|933.7|934.6|933.8|934.3|933.6|1325479
1645726000000|2022-02-24 18:06:40|934.4|933.8|934.3|933.7|934.5|933.9|934.3|933.7|1395456
1645726010000|2022-02-24 18:06:50|934.7|933.2|934.2|933.6|934.7|933.7|934.2|933.2|1256181
1645726020000|2022-02-24 18:07:00|934|933.4|933.9|933.3|934.1|933.4|933.9|933.1|1395836
1645726030000|2022-02-24 18:07:10|933.8|933.2|933.9|933.3|934.1|933.4|933.8|933.1|1257061
1645726040000|2022-02-24 18:07:20|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|1397063
1645726050000|2022-02-24 18:07:30|933.7|933.1|933.9|933.3|933.9|933.3|933.7|933.1|1257571
1645726060000|2022-02-24 18:07:40|934|933.4|934|933.4|934|933.4|933.9|933.3|1397489
1645726070000|2022-02-24 18:07:50|||||||||1397547
1645726080000|2022-02-24 18:08:00|934.2|933.6|934.5|933.9|934.5|933.9|934.2|933.6|1188167
1645726090000|2022-02-24 18:08:10|934.7|934.1|934.8|934.2|934.8|934.2|934.4|933.8|1398165
1645726100000|2022-02-24 18:08:20|934.7|934.1|934.5|933.9|934.8|934.2|934.5|933.9|1328918
1645726110000|2022-02-24 18:08:30|934.7|934.1|934.5|933.9|934.8|934.2|934.5|933.9|1329123
1645726120000|2022-02-24 18:08:40|934.4|933.8|934.3|933.7|934.4|933.8|934.3|933.7|1399272
1645726130000|2022-02-24 18:08:50|934.2|933.6|934.2|933.6|934.3|933.7|934.2|933.6|1399430
1645726140000|2022-02-24 18:09:00|933.9|933.3|934.5|933.9|934.5|933.9|933.9|933.3|1329775
1645726150000|2022-02-24 18:09:10|934.7|934.1|934.9|934.3|934.9|934.3|934.7|934.1|1190393
1645726160000|2022-02-24 18:09:20|||||||||1330851
1645726170000|2022-02-24 18:09:30|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|1471725
1645726180000|2022-02-24 18:09:40|934.7|934.1|934.7|934.1|934.9|934.1|934.7|933.9|1191834
1645726190000|2022-02-24 18:09:50|934.9|933.9|934.3|933.7|934.9|934.1|934.3|933.7|1332206
1645726200000|2022-02-24 18:10:00|934.4|933.8|934.2|933.6|934.4|933.8|934.2|933.6|1192233
1645726210000|2022-02-24 18:10:10|934.4|933.8|934.5|933.9|934.5|933.9|934.4|933.8|1332918
1645726220000|2022-02-24 18:10:20|||||||||1333183
1645726230000|2022-02-24 18:10:30|934.4|933.8|934.3|933.7|934.4|933.8|934.2|933.6|1263594
1645726240000|2022-02-24 18:10:40|934|933.4|933|932.4|934|933.4|932.8|932.1|1194529
1645726250000|2022-02-24 18:10:50|933.2|932.6|932.9|932.3|933.4|932.8|932.9|932.3|1405887
1645726260000|2022-02-24 18:11:00|933|932.4|933.6|932.6|933.6|932.7|932.9|932.2|421830
1645726270000|2022-02-24 18:11:10|934.2|932.7|933.3|932.7|934.2|932.7|933.2|932.4|70388
1645726280000|2022-02-24 18:11:20|933.2|932.6|933.4|932.8|933.6|932.9|933.2|932.6|8
1645726290000|2022-02-24 18:11:30|933.6|932.6|933.1|932.1|933.6|932.7|933.1|932.1|27
1645726300000|2022-02-24 18:11:40|932.8|932.2|933.4|932.4|933.4|932.4|932.8|932.2|5
1645726310000|2022-02-24 18:11:50|933.3|932.7|932.8|932.2|933.4|932.8|932.8|932.2|12
1645726320000|2022-02-24 18:12:00|932.7|932.1|932.9|931.9|933.1|932.2|932.7|931.9|92
1645726330000|2022-02-24 18:12:10|932.3|931.7|931.8|931.2|932.6|931.7|931.8|931.2|25
1645726340000|2022-02-24 18:12:20|931.9|931.3|932.2|931.6|932.4|931.8|931.9|931.3|19
1645726350000|2022-02-24 18:12:30|932|931.4|931.7|931.1|932|931.4|931.7|931.1|17
1645726360000|2022-02-24 18:12:40|931.5|930.9|931.8|931.2|931.8|931.2|931.5|930.9|8
1645726370000|2022-02-24 18:12:50|931.9|931.3|933|932|933.4|932.4|931.8|931.2|353501
1645726380000|2022-02-24 18:13:00|932.9|931.9|932.7|932.1|932.9|932.1|932.7|931.7|1343417
1645726390000|2022-02-24 18:13:10|932.8|932.2|932.8|932.2|932.9|932.3|932.7|932.1|1273238
1645726400000|2022-02-24 18:13:20|932.7|932.1|932.8|932.2|932.9|932.3|932.7|932.1|1414974
1645726410000|2022-02-24 18:13:30|932.7|932.1|932.8|932.2|932.8|932.2|932.7|932.1|1344387
1645726420000|2022-02-24 18:13:40|||||||||1273706
1645726430000|2022-02-24 18:13:50|||||||||1415287
1645726440000|2022-02-24 18:14:00|932.9|932.3|932.7|932.1|932.9|932.3|932.7|932.1|1274202
1645726450000|2022-02-24 18:14:10|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|1345328
1645726460000|2022-02-24 18:14:20|932.3|931.7|932.2|930.7|932.7|931.8|932.2|930.7|1274546
1645726470000|2022-02-24 18:14:30|932.4|930.9|932.2|930.7|932.5|931.4|932|930.7|1274939
1645726480000|2022-02-24 18:14:40|932|931|932|931|932|931.1|931.7|930.7|1416884
1645726490000|2022-02-24 18:14:50|931.9|930.9|932.2|931.2|932.2|931.2|931.9|930.9|1346177
1645726500000|2022-02-24 18:15:00|932.1|931.1|932.5|931.5|932.6|931.7|932.1|931.1|1417358
1645726510000|2022-02-24 18:15:10|932.6|931.6|931.9|931.3|932.9|932.1|931.9|931.3|1348939
1645726520000|2022-02-24 18:15:20|932|931.4|932.3|931.7|932.3|931.7|932|931.4|1420502
1645726530000|2022-02-24 18:15:30|||||||||1278495
1645726540000|2022-02-24 18:15:40|932.4|931.8|932.7|932.1|932.8|932.2|932.4|931.8|1420682
1645726550000|2022-02-24 18:15:50|||||||||1349724
1645726560000|2022-02-24 18:16:00|932.8|932.2|933.2|932.6|933.2|932.6|932.7|932.1|1350191
1645726570000|2022-02-24 18:16:10|933.3|932.7|933.8|933.2|933.8|933.2|933.2|932.6|1421941
1645726580000|2022-02-24 18:16:20|933.7|933.1|933.8|933.2|933.8|933.2|933.7|933.1|1351247
1645726590000|2022-02-24 18:16:30|933.9|933.3|933.8|933.2|933.9|933.3|933.8|933.2|1422706
1645726600000|2022-02-24 18:16:40|933.9|933.3|933.9|933.3|934.1|933.3|933.9|933.1|1351852
1645726610000|2022-02-24 18:16:50|933.8|933.2|933.9|933.3|934.1|933.3|933.8|933.1|1280906
1645726620000|2022-02-24 18:17:00|934|933.4|934.3|933.7|934.3|933.7|933.9|933.3|1281077
1645726630000|2022-02-24 18:17:10|934.4|933.8|934.8|934.2|934.8|934.2|934.4|933.8|1423925
1645726640000|2022-02-24 18:17:20|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|1353617
1645726650000|2022-02-24 18:17:30|||||||||1353985
1645726660000|2022-02-24 18:17:40|||||||||1354062
1645726670000|2022-02-24 18:17:50|||||||||1354150
1645726680000|2022-02-24 18:18:00|||||||||1425510
1645726690000|2022-02-24 18:18:10|||||||||1354392
1645726700000|2022-02-24 18:18:20|934|933.4|934.2|933.6|934.5|933.7|934|933|1356740
1645726710000|2022-02-24 18:18:30|933.5|932.9|933|932.4|933.5|932.9|932.9|932.3|1357401
1645726720000|2022-02-24 18:18:40|933.2|932.2|933.3|932.7|933.3|932.7|933|932.2|1429268
1645726730000|2022-02-24 18:18:50|933.4|932.8|933.2|932.6|933.5|932.9|933.2|932.6|1286435
1645726740000|2022-02-24 18:19:00|933.3|932.7|933.3|932.7|933.4|932.8|933.2|932.6|1358163
1645726750000|2022-02-24 18:19:10|933.4|932.8|933.3|932.7|933.4|932.8|933.2|932.6|1358599
1645726760000|2022-02-24 18:19:20|933.4|932.8|933.5|932.9|933.7|933.1|933.4|932.8|1430336
1645726770000|2022-02-24 18:19:30|933.4|932.8|933|932.4|933.4|932.8|933|932.4|1216089
1645726780000|2022-02-24 18:19:40|933.3|932.7|933|932.4|933.3|932.7|932.9|932.3|1359867
1645726790000|2022-02-24 18:19:50|933.2|932.6|933.4|932.8|933.4|932.8|933.2|932.4|1431606
1645726800000|2022-02-24 18:20:00|933.7|933.1|933.4|932.8|933.7|933.1|933.3|932.7|1217386
1645726810000|2022-02-24 18:20:10|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|1360793
1645726820000|2022-02-24 18:20:20|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|1432624
1645726830000|2022-02-24 18:20:30|933.2|932.6|932.5|931.9|933.2|932.6|932.5|931.9|1361336
1645726840000|2022-02-24 18:20:40|932.4|931.8|932.5|931.9|932.7|931.9|932.4|931.7|286660
1645726850000|2022-02-24 18:20:50|932.9||932.5||932.9||932.5||4
1645726860000|2022-02-24 18:21:00|932.3|931.7|932.3|931.7|932.4|931.8|932.2|931.6|32
1645726870000|2022-02-24 18:21:10|932.4|931.8|933.1|932.1|933.1|932.2|932.4|931.8|15
1645726880000|2022-02-24 18:21:20|933|932.4|933.4|932.8|933.6|932.8|933|932.4|932500
1645726890000|2022-02-24 18:21:30|933.5|932.9|932.8|932.2|933.5|932.9|932.8|932.2|1363231
1645726900000|2022-02-24 18:21:40|932.7|932.1|932.3|931.7|932.7|932.1|932.3|931.5|1435331
1645726910000|2022-02-24 18:21:50|932.5|931.5|931.4|930.8|932.5|931.7|931.4|930.8|1292140
1645726920000|2022-02-24 18:22:00|931.3|930.4|932.2|931.6|932.2|931.6|930.7|930.1|143657
1645726930000|2022-02-24 18:22:10|932.4|931.8|932.4|931.8|932.8|932.2|932.4|931.8|9
1645726940000|2022-02-24 18:22:20|932.2|931.6|932.3|931.7|932.3|931.7|932.2|931.6|11
1645726950000|2022-02-24 18:22:30|932.2|931.6|932|931.4|932.2|931.6|932|931.4|4
1645726960000|2022-02-24 18:22:40|932.2|931.6|932.4|931.8|932.4|931.8|932.2|931.6|5
1645726970000|2022-02-24 18:22:50|932.2|931.6|932.2|931.6|932.3|931.7|931.9|931.3|15
1645726980000|2022-02-24 18:23:00|932.4|931.8|932.3|931.7|932.4|931.8|932.2|931.6|14
1645726990000|2022-02-24 18:23:10|932.4|931.8|931.8|931.2|932.4|931.8|931.8|931.2|17
1645727000000|2022-02-24 18:23:20|931.9|931.3|931|930.4|931.9|931.3|931|930.4|27
1645727010000|2022-02-24 18:23:30|931.2|930.6|931.8|931.2|931.8|931.2|931.2|930.6|13
1645727020000|2022-02-24 18:23:40|931.7|931.1|931.7|931.1|931.7|931.1|931.5|930.9|5
1645727030000|2022-02-24 18:23:50|931.8|931.2|931.4|930.8|931.9|931.3|931.4|930.8|12
1645727040000|2022-02-24 18:24:00|931.5|930.9|931.5|930.9|931.7|931.1|931.5|930.9|12
1645727050000|2022-02-24 18:24:10|931.7|931.1|931.4|930.8|931.7|931.1|931.2|930.6|14
1645727060000|2022-02-24 18:24:20|931.3|930.7|931.3|930.7|931.3|930.7|931.3|930.7|4
1645727070000|2022-02-24 18:24:30|931.2|930.6|930.8|930.2|931.2|930.6|930.8|930.2|22
1645727080000|2022-02-24 18:24:40|930.9|930.3|931|930.4|931|930.4|930.8|930.2|8
1645727090000|2022-02-24 18:24:50|930.7|930.1|930.5|929.9|930.7|930.1|930.5|929.9|17
1645727100000|2022-02-24 18:25:00|930.7|930.1|930.5|929.9|930.7|930.1|930.4|929.8|18
1645727110000|2022-02-24 18:25:10|930|929.4|929.7|929.1|930|929.4|929.5|928.9|12
1645727120000|2022-02-24 18:25:20|929.8|929.2|929.9|929.3|929.9|929.3|929.7|929.1|8
1645727130000|2022-02-24 18:25:30|929.8|929.2|929.5|928.9|929.8|929.2|929.5|928.9|11
1645727140000|2022-02-24 18:25:40|929.4|928.8|929.2|928.6|929.4|928.8|928.9|928.3|32
1645727150000|2022-02-24 18:25:50|929.4|928.8|929.3|928.7|929.5|928.9|928.9|928.3|26
1645727160000|2022-02-24 18:26:00|929.4|928.8|929.5|928.9|929.5|928.9|929.4|928.8|11
1645727170000|2022-02-24 18:26:10|929.4|928.8|930.2|929.6|930.2|929.6|929.4|928.8|23
1645727180000|2022-02-24 18:26:20|930.3|929.7|930.7|930.1|931|930.4|930.2|929.6|11
1645727190000|2022-02-24 18:26:30|930.9|930.3|931.4|930.8|931.4|930.8|930.8|930.2|14
1645727200000|2022-02-24 18:26:40|931.3|930.7|931.8|931.2|931.8|931.2|931.3|930.7|6
1645727210000|2022-02-24 18:26:50|931.7|931.1|931.5|930.9|931.7|931.1|931.5|930.9|14
1645727220000|2022-02-24 18:27:00|931.7|931.1|932.4|931.8|932.4|931.8|931.7|931.1|16
1645727230000|2022-02-24 18:27:10|||||||||3
1645727240000|2022-02-24 18:27:20|932.3|931.7|932.2|931.6|932.3|931.7|932.2|931.6|14
1645727250000|2022-02-24 18:27:30|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|3
1645727260000|2022-02-24 18:27:40|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|1
1645727270000|2022-02-24 18:27:50|932.3|931.7|932.2|931.6|932.3|931.7|932.2|931.6|33
1645727280000|2022-02-24 18:28:00|932|931.4|932|931.4|932|931.4|931.9|931.3|14
1645727290000|2022-02-24 18:28:10|932.2|931.6|931.4|930.8|932.3|931.7|931.4|930.8|12
1645727300000|2022-02-24 18:28:20|931.5|930.9|931.5|930.9|931.5|930.9|931.5|930.9|8
1645727310000|2022-02-24 18:28:30|931.4|930.8|930.8|930.2|931.4|930.8|930.8|930.2|30
1645727320000|2022-02-24 18:28:40|930.7|930.1|930.3|929.7|930.8|930.2|930.3|929.7|6
1645727330000|2022-02-24 18:28:50|930.2|929.6|929.5|928.9|930.2|929.6|929.5|928.9|33
1645727340000|2022-02-24 18:29:00|929.4|928.8|929.2|928.6|929.4|928.8|929|928.4|6
1645727350000|2022-02-24 18:29:10|929.3|928.7|928.7|928.1|929.3|928.7|928.7|928.1|60
1645727360000|2022-02-24 18:29:20|928.4|927.8|928.2|927.6|928.4|927.8|928.2|927.6|48
1645727370000|2022-02-24 18:29:30|929.5|928.9|929.3|928.7|929.5|928.9|929.3|928.7|73
1645727380000|2022-02-24 18:29:40|929.5|928.9|929|928.4|929.7|929.1|928.9|928.3|20
1645727390000|2022-02-24 18:29:50|929.1|928.1|927.8|927.2|929.1|928.1|927.8|927.2|24
1645727400000|2022-02-24 18:30:00|928|926.5|928.4|927.8|928.7|928.1|927.4|926.4|40
1645727410000|2022-02-24 18:30:10|928.5|927.9|928.9|928.3|929|928.4|928.5|927.9|9
1645727420000|2022-02-24 18:30:20|928.4|927.8|928.4|927.8|928.4|927.8|928.3|927.7|26
1645727430000|2022-02-24 18:30:30|928|927.4|928.3|927.7|928.3|927.7|928|927.4|21
1645727440000|2022-02-24 18:30:40|928.2|927.6|927.9|927.3|928.2|927.6|927.9|927.3|10
1645727450000|2022-02-24 18:30:50|927.7|927.1|927.3|926.7|927.8|927.2|927.3|926.7|41
1645727460000|2022-02-24 18:31:00|927.5|926.9|928|927.4|928|927.4|927.3|926.7|41
1645727470000|2022-02-24 18:31:10|928.3|927.7|928.2|927.6|928.4|927.8|928.2|927.6|22
1645727480000|2022-02-24 18:31:20|928|927.4|927.7|927.1|928|927.4|927.7|927.1|12
1645727490000|2022-02-24 18:31:30|927.8|927.2|927.3|926.7|927.8|927.2|927.2|926.6|17
1645727500000|2022-02-24 18:31:40|927.2|926.6|927.3|926.7|927.4|926.8|927.2|926.6|26
1645727510000|2022-02-24 18:31:50|927.5|926.9|927.3|926.7|927.5|926.9|927|926.4|81
1645727520000|2022-02-24 18:32:00|927.4|926.8|928.7|928.1|928.9|928.3|927.2|926.6|55
1645727530000|2022-02-24 18:32:10|928.8|928.2|929.3|928.7|929.3|928.7|928.8|928.2|66
1645727540000|2022-02-24 18:32:20|929.2|928.6|928.8|928.2|929.2|928.6|928.8|928.2|24
1645727550000|2022-02-24 18:32:30|928.9|928.3|929.5|928.9|929.5|928.9|928.9|928.3|22
1645727560000|2022-02-24 18:32:40|929.4|928.8|929.7|929.1|929.7|929.1|929.2|928.6|33
1645727570000|2022-02-24 18:32:50|929.5|928.9|930.3|929.7|930.4|929.8|929.4|928.8|55
1645727580000|2022-02-24 18:33:00|930|929.4|931|930.4|931|930.4|930|929.4|70
1645727590000|2022-02-24 18:33:10|931.2|930.6|929.5|928.9|931.4|930.8|929.5|928.9|45
1645727600000|2022-02-24 18:33:20|929.8|929.2|930|929.4|930.2|929.6|929.8|929.2|9
1645727610000|2022-02-24 18:33:30|929.9|929.3|929.3|928.7|930|929.4|929.3|928.7|24
1645727620000|2022-02-24 18:33:40|929.4|928.8|929.5|928.9|929.5|928.9|929.3|928.7|7
1645727630000|2022-02-24 18:33:50|||||||||6
1645727640000|2022-02-24 18:34:00|929.3|928.7|929.5|928.9|929.9|929.3|929.3|928.7|26
1645727650000|2022-02-24 18:34:10|929.3|928.7|928.5|927.9|929.3|928.7|928.3|927.7|21
1645727660000|2022-02-24 18:34:20|928.2|927.6|927.5|926.9|928.3|927.7|927.5|926.9|14
1645727670000|2022-02-24 18:34:30|927.2|926.6|927.3|926.7|927.5|926.9|927|926.4|26
1645727680000|2022-02-24 18:34:40|927.2|926.6|928.5|927.9|928.5|927.9|927|926.4|36
1645727690000|2022-02-24 18:34:50|928.7|928.1|928.8|928.2|928.8|928.2|928.5|927.9|29
1645727700000|2022-02-24 18:35:00|928.3|927.7|928.5|927.9|928.7|928.1|927.8|927.2|38
1645727710000|2022-02-24 18:35:10|928.7|928.1|928.3|927.7|928.7|928.1|928.3|927.7|11
1645727720000|2022-02-24 18:35:20|928.2|927.6|927.3|926.7|928.2|927.6|927|926.4|28
1645727730000|2022-02-24 18:35:30|927.2|926.6|927.8|927.2|927.8|927.2|927.2|926.6|29
1645727740000|2022-02-24 18:35:40|927.7|927.1|927.2|926.6|927.8|927.2|926.9|926.3|97
1645727750000|2022-02-24 18:35:50|927.4|926.8|927|926.4|927.4|926.8|927|926.4|17
1645727760000|2022-02-24 18:36:00|927.2|926.6|927.4|926.8|927.4|926.8|927.2|926.6|25
1645727770000|2022-02-24 18:36:10|927.7|927.1|928.5|927.9|928.5|927.9|927.7|927.1|15
1645727780000|2022-02-24 18:36:20|928.8|928.2|928.8|928.2|928.9|928.3|928.8|928.2|6
1645727790000|2022-02-24 18:36:30|929|928.4|929.5|928.9|929.5|928.9|929|928.4|7
1645727800000|2022-02-24 18:36:40|929.7|929.1|929|928.4|929.7|929.1|928.9|928.3|16
1645727810000|2022-02-24 18:36:50|929.2|928.6|928|927.4|929.2|928.6|928|927.4|23
1645727820000|2022-02-24 18:37:00|927.9|927.3|928.3|927.7|928.3|927.7|927.3|926.6|27
1645727830000|2022-02-24 18:37:10|928.5|927.9|928.5|927.9|928.5|927.9|928.3|927.7|3
1645727840000|2022-02-24 18:37:20|928.4|927.8|928.5|927.9|928.8|928.2|928.4|927.8|11
1645727850000|2022-02-24 18:37:30|928.8|928.2|928.5|927.9|928.8|928.2|928.4|927.8|22
1645727860000|2022-02-24 18:37:40|||||||||12
1645727870000|2022-02-24 18:37:50|928.8|928.2|928.9|928.3|929|928.4|928.7|928.1|5
1645727880000|2022-02-24 18:38:00|929|928.4|929.5|928.9|929.9|929.3|928.9|928.3|19
1645727890000|2022-02-24 18:38:10|929.8|929.2|929.8|929.2|929.8|929.2|929.7|929.1|2
1645727900000|2022-02-24 18:38:20|929.7|929.1|929.5|928.9|929.7|929.1|929.4|928.8|14
1645727910000|2022-02-24 18:38:30|929.8|929.2|929.9|929.3|929.9|929.3|929.7|929.1|6
1645727920000|2022-02-24 18:38:40|930|929.4|930.5|929.9|930.5|929.9|930|929.4|16
1645727930000|2022-02-24 18:38:50|930.7|930.1|930.7|930.1|930.7|930.1|930.5|929.9|10
1645727940000|2022-02-24 18:39:00|930.9|930.3|932.5|931.9|933.2|932.4|930.8|930.2|22
1645727950000|2022-02-24 18:39:10|932.7|932.1|932.6|931.6|932.7|932.1|932.6|931.6|3
1645727960000|2022-02-24 18:39:20|932.5|931.9|931.9|931.3|932.5|931.9|931.9|931.3|11
1645727970000|2022-02-24 18:39:30|932|931.4|931.7|931.1|932.3|931.7|931.7|931.1|10
1645727980000|2022-02-24 18:39:40|931.5|930.9|931.3|930.7|931.5|930.9|931|930.4|27
1645727990000|2022-02-24 18:39:50|931.5|930.9|932|931.4|932|931.4|931.5|930.9|21
1645728000000|2022-02-24 18:40:00|931.9|931.3|932.3|931.7|932.4|931.8|931.9|931.3|15
1645728010000|2022-02-24 18:40:10|932.4|931.8|932.5|931.9|932.7|932.1|932.4|931.8|9
1645728020000|2022-02-24 18:40:20|932.7|932.1|932.5|931.9|932.7|932.1|932.5|931.9|5
1645728030000|2022-02-24 18:40:30|932.7|932.1|933|932.4|933|932.4|932.7|932.1|14
1645728040000|2022-02-24 18:40:40|933.2|932.6|934|933.4|934|933.4|933.2|932.6|150286
1645728050000|2022-02-24 18:40:50|934.2|933.6|934|933.4|934.3|933.7|934|933.4|1427629
1645728060000|2022-02-24 18:41:00|933.9|933.3|933.8|933.2|934|933.4|933.8|933.2|1502954
1645728070000|2022-02-24 18:41:10|933.9|933.3|933.5|932.9|933.9|933.3|933.4|932.5|1277849
1645728080000|2022-02-24 18:41:20|933.2|932.6|933|932.4|933.2|932.6|933|932.4|87
1645728090000|2022-02-24 18:41:30|||||||||1
1645728100000|2022-02-24 18:41:40|932.3|931.7|932.4|931.8|932.4|931.8|932|931.4|45
1645728110000|2022-02-24 18:41:50|932.3|931.7|932.3|931.7|932.3|931.7|932.2|931.6|16
1645728120000|2022-02-24 18:42:00|932.4|931.8|932.4|931.8|932.9|932.3|932.4|931.8|16
1645728130000|2022-02-24 18:42:10|932.5|931.9|932.5|931.9|932.6|931.9|932.3|931.6|15
1645728140000|2022-02-24 18:42:20|932.4|931.8|932.9|931.9|932.9|932.2|932.4|931.8|8
1645728150000|2022-02-24 18:42:30|932.4|931.8|932.5|931.9|932.8|932.2|932.4|931.8|7
1645728160000|2022-02-24 18:42:40|932.6|931.6|932.6|931.6|932.6|931.7|932.2|931.6|9
1645728170000|2022-02-24 18:42:50|933.1|932.1|932.8|932.2|933.1|932.2|932.8|932.1|23
1645728180000|2022-02-24 18:43:00|933|932.4|933|932.4|933|932.4|932.9|932.3|4
1645728190000|2022-02-24 18:43:10|932.9|932.3|932.8|932.2|932.9|932.3|932.8|932.2|11
1645728200000|2022-02-24 18:43:20|||||||||3
1645728210000|2022-02-24 18:43:30|||||||||3
1645728220000|2022-02-24 18:43:40|932.5|931.9|932.4|931.8|932.5|931.9|932.4|931.8|15
1645728230000|2022-02-24 18:43:50|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|9
1645728240000|2022-02-24 18:44:00|932.8|932.2|933|932.4|933.2|932.6|932.8|932.2|8
1645728250000|2022-02-24 18:44:10|933.2|932.6|934.5|933.9|934.5|933.9|933.2|932.6|28
1645728260000|2022-02-24 18:44:20|934.4|933.8|934.3|933.7|934.6|933.9|934.3|933.6|908763
1645728270000|2022-02-24 18:44:30|||||||||1363187
1645728280000|2022-02-24 18:44:40|||||||||1514883
1645728290000|2022-02-24 18:44:50|934.2|933.6|934.5|933.9|934.5|933.9|933.9|933.3|1363771
1645728300000|2022-02-24 18:45:00|934.7|934.1|934.4|933.8|934.7|934.1|934.4|933.6|1440027
1645728310000|2022-02-24 18:45:10|934.5|933.9|934.4|933.8|934.7|934.1|934.2|933.6|1516084
1645728320000|2022-02-24 18:45:20|934.3|933.7|934.3|933.7|934.4|933.8|934.3|933.7|1440672
1645728330000|2022-02-24 18:45:30|934.2|933.6|934.6|933.6|934.6|933.8|934.2|933.6|1516791
1645728340000|2022-02-24 18:45:40|934.4|933.8|934.3|933.7|934.4|933.8|934.3|933.7|1365311
1645728350000|2022-02-24 18:45:50|||||||||1441214
1645728360000|2022-02-24 18:46:00|934.4|933.8|934.5|933.9|934.5|933.9|934.4|933.8|1517346
1645728370000|2022-02-24 18:46:10|934.7|934.1|934.7|934.1|934.9|934.3|934.7|933.9|1442123
1645728380000|2022-02-24 18:46:20|934.9|933.9|934.5|933.9|934.9|934.1|934.5|933.9|1366691
1645728390000|2022-02-24 18:46:30|934.4|933.8|934.4|933.8|934.4|933.8|934.4|933.8|1442758
1645728400000|2022-02-24 18:46:40|||||||||1518796
1645728410000|2022-02-24 18:46:50|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|1442875
1645728420000|2022-02-24 18:47:00|934.4|933.8|934.8|934.2|934.8|934.2|934.3|933.7|1518947
1645728430000|2022-02-24 18:47:10|935.2|933.7|934.9|934.3|935.2|934.3|934.8|933.7|1443181
1645728440000|2022-02-24 18:47:20|934.5|933.9|934.8|934.2|934.8|934.2|934.5|933.9|1519456
1645728450000|2022-02-24 18:47:30|934.4|933.8|934.4|933.8|934.5|933.9|934.4|933.8|1443706
1645728460000|2022-02-24 18:47:40|934.5|933.9|934.3|933.7|934.5|933.9|934.2|933.6|1444328
1645728470000|2022-02-24 18:47:50|934.4|933.8|934.5|933.9|934.5|933.9|934.4|933.8|1444654
1645728480000|2022-02-24 18:48:00|934.7|934.1|934.8|934.2|934.8|934.2|934.5|933.9|1520905
1645728490000|2022-02-24 18:48:10|||||||||1444960
1645728500000|2022-02-24 18:48:20|||||||||1445151
1645728510000|2022-02-24 18:48:30|||||||||1521350
1645728520000|2022-02-24 18:48:40|||||||||1445404
1645728530000|2022-02-24 18:48:50|||||||||1369361
1645728540000|2022-02-24 18:49:00|934.7|934.1|934.8|934.2|934.8|934.2|934.7|934.1|1369581
1645728550000|2022-02-24 18:49:10|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|1369868
1645728560000|2022-02-24 18:49:20|934.7|934.1|934.4|933.8|934.7|934.1|934.4|933.6|1446238
1645728570000|2022-02-24 18:49:30|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|1370529
1645728580000|2022-02-24 18:49:40|934.4|933.8|934.5|933.9|934.5|933.9|934.4|933.8|1370611
1645728590000|2022-02-24 18:49:50|934.4|933.8|934.5|933.9|934.5|933.9|934.4|933.8|1370674
1645728600000|2022-02-24 18:50:00|934.7|934.1|934.5|933.9|935|934.3|934.4|933.5|1447296
1645728610000|2022-02-24 18:50:10|934.4|933.8|934.7|934.1|935|934.1|934.4|933.5|1449734
1645728620000|2022-02-24 18:50:20|934.9|933.9|934.5|933.9|934.9|933.9|934.5|933.9|1450420
1645728630000|2022-02-24 18:50:30|933.9|933.3|933.9|933.3|934.1|933.3|933.7|933.1|1450733
1645728640000|2022-02-24 18:50:40|934.1|933.1|933.3|932.7|934.1|933.3|932.8|932.1|840277
1645728650000|2022-02-24 18:50:50|932|931.4|932.5|931.9|932.7|931.9|932|931.2|15
1645728660000|2022-02-24 18:51:00|932.8|932.2|932.5|931.9|933.4|932.7|932.5|931.7|23
1645728670000|2022-02-24 18:51:10|932.7|932.1|932.5|931.9|932.8|932.2|932.2|931.4|32
1645728680000|2022-02-24 18:51:20|932.4|931.8|932.3|931.7|932.4|931.8|932.3|931.4|7
1645728690000|2022-02-24 18:51:30|932.4|931.4|931.5|930.9|932.4|931.4|931.4|930.8|35
1645728700000|2022-02-24 18:51:40|931.7|931.1|931.5|930.9|932.1|931.4|931.5|930.9|13
1645728710000|2022-02-24 18:51:50|931.3|930.7|931.5|930.9|931.5|930.9|931.3|930.7|14
1645728720000|2022-02-24 18:52:00|931.7|931.1|931.1|930.1|932.3|931.7|931|930.1|68
1645728730000|2022-02-24 18:52:10|930.8|930.2|929.1|928.1|930.8|930.2|929|927.7|71
1645728740000|2022-02-24 18:52:20|929|928.4|930|928.5|930|929.4|929|928.2|40
1645728750000|2022-02-24 18:52:30|929.5|928.9|929.5|928.9|929.5|928.9|929.4|928.4|154368
1645728760000|2022-02-24 18:52:40|929|928.4|929.5|928.9|929.5|928.9|929|928.4|43
1645728770000|2022-02-24 18:52:50|929.8|929.2|927.8|927.2|929.9|929.3|927.8|927.2|27
1645728780000|2022-02-24 18:53:00|928|927.4|926.8|926.2|928.1|927.4|926.8|925.9|109
1645728790000|2022-02-24 18:53:10|927.2|925.7|926.9|925.9|927.2|926.4|926.5|925.7|155325
1645728800000|2022-02-24 18:53:20|926.8|926.3|927|926.4|927|926.4|926.8|926.2|27
1645728810000|2022-02-24 18:53:30|926.8|926.2|926|925.4|926.8|926.2|925.5|924.5|77914
1645728820000|2022-02-24 18:53:40|926.3|925.7|926.3|925.7|926.4|925.7|925.9|925.3|23
1645728830000|2022-02-24 18:53:50|926.2|925.6|925.3|924.7|926.2|925.6|925.3|924.7|24
1645728840000|2022-02-24 18:54:00|925.5|924.9|926|925.4|926.8|926.2|925.5|924.7|36
1645728850000|2022-02-24 18:54:10|925.5|924.9|924.7|924.1|925.8|925.2|924.7|924.1|36
1645728860000|2022-02-24 18:54:20|924.5|923.9|924.4|922.9|924.5|923.9|923.8|922.9|78168
1645728870000|2022-02-24 18:54:30|924|923.4|923.8|923.2|924.5|923.9|923.8|923.1|234437
1645728880000|2022-02-24 18:54:40|923.7|923.1|924.4|923.8|924.4|923.8|923.7|923.1|23
1645728890000|2022-02-24 18:54:50|924.8|924.2|924.8|924.2|925|924.4|924.3|923.7|50
1645728900000|2022-02-24 18:55:00|924.5|923.9|925.8|925.2|926.1|925.4|924.5|923.9|53
1645728910000|2022-02-24 18:55:10|925.5|924.9|925.9|925.3|926.3|925.7|925.4|924.8|36
1645728920000|2022-02-24 18:55:20|925.8|925.2|927.9|927.3|927.9|927.3|925.4|924.8|79
1645728930000|2022-02-24 18:55:30|928|927.4|927.9|927.3|928.3|927.7|927.9|927.3|20
1645728940000|2022-02-24 18:55:40|927.8|927.2|928.5|927.9|928.5|927.9|927.7|927.1|22
1645728950000|2022-02-24 18:55:50|927.8|927.2|928.5|927.9|928.8|928.2|927.8|927.2|37
1645728960000|2022-02-24 18:56:00|928.7|928.1|928.2|927.6|928.9|928.3|928.2|927.6|10
1645728970000|2022-02-24 18:56:10|928.3|927.7|928.3|927.7|928.6|927.9|928.3|927.6|3
1645728980000|2022-02-24 18:56:20|928.5|927.9|928.8|928.2|928.8|928.2|928.2|927.6|12
1645728990000|2022-02-24 18:56:30|928.5|927.9|928.4|927.8|928.8|928.2|928.4|927.8|5
1645729000000|2022-02-24 18:56:40|928.7|928.1|930.5|929.9|930.8|930.2|928.7|928.1|51
1645729010000|2022-02-24 18:56:50|930.8|930.2|930.5|929.9|931|930.4|930.4|929.8|15
1645729020000|2022-02-24 18:57:00|930.7|930.1|931.5|930.9|932|931.4|930.3|929.7|35
1645729030000|2022-02-24 18:57:10|931.7|931.1|931|930.4|932|931.4|930.9|930.3|38
1645729040000|2022-02-24 18:57:20|930.9|930.3|931|930.4|931|930.4|930.9|930.3|28
1645729050000|2022-02-24 18:57:30|931.2|930.6|931.7|931.1|931.7|931.1|931|930.4|15
1645729060000|2022-02-24 18:57:40|932|931.4|933|932.4|933|932.4|932|931|45
1645729070000|2022-02-24 18:57:50|933.3|932.7|933|932.4|933.9|933|933|932.4|34
1645729080000|2022-02-24 18:58:00|933.2|932.6|934.8|933.3|934.8|933.7|933|932.2|396633
1645729090000|2022-02-24 18:58:10|934.6|933.1|934.2|933.6|934.8|933.6|933.9|932.4|1427765
1645729100000|2022-02-24 18:58:20|933.9|932.4|931.8|931.2|934|932.7|931.5|930.9|397113
1645729110000|2022-02-24 18:58:30|931.7|931.1|930.5|929.9|931.7|931.1|930|929.4|32
1645729120000|2022-02-24 18:58:40|930.4|929.8|929.7|929.1|930.8|930.2|929.7|929.1|13
1645729130000|2022-02-24 18:58:50|929.5|928.9|929.8|929.2|929.8|929.2|928.8|928.2|18
1645729140000|2022-02-24 18:59:00|929.7|929.1|929.3|928.7|929.8|929.2|928.8|928.2|27
1645729150000|2022-02-24 18:59:10|929.4|928.8|929.7|929.1|929.7|929.1|928.5|927.9|20
1645729160000|2022-02-24 18:59:20|929|928.4|928.7|928.1|929.2|928.6|928.7|928.1|30
1645729170000|2022-02-24 18:59:30|928.5|927.9|928.3|927.7|928.5|927.9|927.8|927.2|12
1645729180000|2022-02-24 18:59:40|928.4|927.8|929|928.4|929.2|928.6|928.3|927.7|38
1645729190000|2022-02-24 18:59:50|929.4|928.8|930.8|930.2|931|930.4|929.3|928.7|31
1645729200000|2022-02-24 19:00:00|930.9|930.3|931.2|930.6|931.2|930.6|930.7|930.1|52
1645729210000|2022-02-24 19:00:10|931|930.4|932.3|931.7|932.4|931.7|930.9|930.3|40
1645729220000|2022-02-24 19:00:20|931.8|931.2|931.8|931.2|932.4|931.8|931.5|930.9|17
1645729230000|2022-02-24 19:00:30|932|931.4|932|931.4|932.2|931.6|931.7|931.1|9
1645729240000|2022-02-24 19:00:40|931.7|931.1|932|931.4|932.2|931.6|931.7|931.1|12
1645729250000|2022-02-24 19:00:50|932.2|931.6|932.9|931.9|932.9|932.3|931.9|931.3|24
1645729260000|2022-02-24 19:01:00|932.8|932.2|933.4|932.8|934|933.4|932.8|932.2|960331
1645729270000|2022-02-24 19:01:10|933.5|932.9|932.5|931.9|933.5|932.9|932.5|931.9|1600876
1645729280000|2022-02-24 19:01:20|932.2|931.6|932.3|931.7|932.5|931.9|932.2|931.6|720512
1645729290000|2022-02-24 19:01:30|932.2|931.6|932.7|931.2|932.9|931.9|931.8|931.2|27
1645729300000|2022-02-24 19:01:40|932.6|931.6|932.4|931.4|932.9|931.6|932.4|931.1|3
1645729310000|2022-02-24 19:01:50|933|931.5|933|931.5|933|931.5|933|931.5|5
1645729320000|2022-02-24 19:02:00|932.9|931.9|932|931.4|932.9|932.2|932|931.4|14
1645729330000|2022-02-24 19:02:10|932.2|931.6|932.4|931.4|932.4|931.8|932.2|931.4|12
1645729340000|2022-02-24 19:02:20|932.3|931.8|932.3|931.7|932.5|931.9|932.3|931.4|8
1645729350000|2022-02-24 19:02:30|932.2|931.6|932|931.4|932.3|931.7|932|931.4|7
1645729360000|2022-02-24 19:02:40|932.2|931.6|932.6|931.6|932.9|931.9|932.2|931.4|80164
1645729370000|2022-02-24 19:02:50|932.3|931.7|932.6|931.6|932.6|931.7|932.3|931.6|3
1645729380000|2022-02-24 19:03:00|931.9|931.3|932.5|931.9|932.7|932.1|931.9|931.3|20
1645729390000|2022-02-24 19:03:10|932.7|932.1|932.6|931.6|932.7|932.1|932.4|931.6|4
1645729400000|2022-02-24 19:03:20|932.3|931.7|932.6|931.6|932.6|931.7|932.3|931.6|3
1645729410000|2022-02-24 19:03:30|932.3|931.7|932.6|931.6|932.6|931.7|932.3|931.6|1
1645729420000|2022-02-24 19:03:40|932.5|931.9|932.3|931.7|932.6|931.9|932.2|931.6|21
1645729430000|2022-02-24 19:03:50|932.6|931.6|932.6|931.6|932.6|931.6|932.6|931.6|19
1645729440000|2022-02-24 19:04:00|932.5|931.9|931.9|930.9|933.1|931.9|931.3|930.7|80298
1645729450000|2022-02-24 19:04:10|931.6|930.6|931.9|930.9|932.1|931.1|930.8|930.2|160685
1645729460000|2022-02-24 19:04:20|932.2|930.7|932.6|931.6|932.6|931.7|931.4|930.7|17
1645729470000|2022-02-24 19:04:30|||||||||2
1645729480000|2022-02-24 19:04:40|932.7|932.1|932.7|932.1|932.7|932.1|932.3|931.6|19
1645729490000|2022-02-24 19:04:50|932.5|931.9|932.6|931.6|932.7|932.1|932.3|931.6|11
1645729500000|2022-02-24 19:05:00|932.7|932.1|932.3|931.7|932.7|932.1|932.2|931.6|43
1645729510000|2022-02-24 19:05:10|932.4|931.8|932.5|931.9|932.5|931.9|932.3|931.7|16
1645729520000|2022-02-24 19:05:20|932.7|932.1|932.2|931.6|932.7|932.1|932.2|931.6|34
1645729530000|2022-02-24 19:05:30|932|931.4|931.7|931.1|932|931.4|931.7|931.1|22
1645729540000|2022-02-24 19:05:40|931.4|930.8|931.5|930.9|931.5|930.9|930.9|930.3|30
1645729550000|2022-02-24 19:05:50|931.9|931.2|930|929.4|931.9|931.2|930|929.4|70
1645729560000|2022-02-24 19:06:00|930.3|929.7|930.4|929.8|930.9|930.2|930.3|929.7|45
1645729570000|2022-02-24 19:06:10|930.5|929.9|930.9|929.9|931.1|930.2|930.5|929.9|26
1645729580000|2022-02-24 19:06:20|930.7|930.1|930.9|930.3|931|930.4|930.5|929.9|7
1645729590000|2022-02-24 19:06:30|931|930.4|931.3|930.7|931.3|930.7|931|930.1|10
1645729600000|2022-02-24 19:06:40|931.5|930.9|931.9|931.3|931.9|931.3|931.5|930.9|19
1645729610000|2022-02-24 19:06:50|931.7|931.1|932.7|932.1|932.7|932.1|931.7|931.1|18
1645729620000|2022-02-24 19:07:00|932.5|931.9|932.8|932.2|933|932.4|932.5|931.9|41
1645729630000|2022-02-24 19:07:10|932|931.4|932.5|931.9|932.8|932.2|932|931.4|34
1645729640000|2022-02-24 19:07:20|||||||||4
1645729650000|2022-02-24 19:07:30|932.3|931.7|932.3|931.7|932.5|931.9|932.2|931.6|12
1645729660000|2022-02-24 19:07:40|||||||||8
1645729670000|2022-02-24 19:07:50|932.8|932.2|933|932.4|933|932.4|932.8|932.2|20
1645729680000|2022-02-24 19:08:00|933.7|933.1|934.7|934.1|934.7|934.1|933.5|932.9|35
1645729690000|2022-02-24 19:08:10|934.5|933.9|933.9|933.3|934.5|933.9|933.9|933.3|53
1645729700000|2022-02-24 19:08:20|934|933.4|933.8|933.2|934|933.4|933.5|932.9|49
1645729710000|2022-02-24 19:08:30|933.7|933.1|933.8|933.2|934.1|933.2|933.3|932.6|80
1645729720000|2022-02-24 19:08:40|933.7|933.1|933.3|932.7|933.7|933.1|933.2|932.6|39
1645729730000|2022-02-24 19:08:50|933|932.4|933.3|932.7|933.6|932.7|933|932.4|15
1645729740000|2022-02-24 19:09:00|933.6|932.6|934|933.4|934.3|933.7|933.6|932.6|43
1645729750000|2022-02-24 19:09:10|933.9|933.3|934.3|933.7|934.3|933.7|933.8|933.2|44
1645729760000|2022-02-24 19:09:20|933.8|933.2|934.2|932.7|934.4|933.2|933.8|932.5|488983
1645729770000|2022-02-24 19:09:30|933.8|933.2|933.8|933.2|934.5|933.4|933.8|932.7|1548871
1645729780000|2022-02-24 19:09:40|934|933.4|933.9|933.3|934|933.4|933.9|933.3|1630837
1645729790000|2022-02-24 19:09:50|934|933.4|933.9|933.3|934|933.4|933.8|933.2|1549557
1645729800000|2022-02-24 19:10:00|934.2|933.6|934.4|933.4|934.4|933.7|933.9|933.3|978932
1645729810000|2022-02-24 19:10:10|934|933.6|934.2|933.6|934.4|933.7|934|933.6|1224331
1645729820000|2022-02-24 19:10:20|934|933.4|934|933.4|934|933.4|934|933.4|1551081
1645729830000|2022-02-24 19:10:30|934.2|933.6|934.2|933.6|934.2|933.6|934|933.4|1632928
1645729840000|2022-02-24 19:10:40|934.6|933.1|934.2|933.6|934.6|933.6|934.2|933.1|1551556
1645729850000|2022-02-24 19:10:50|934.3|933.7|934.7|934.1|934.7|934.1|934.3|933.7|1551731
1645729860000|2022-02-24 19:11:00|934.9|934.3|935.2|934.6|935.2|934.6|934.9|934.3|1555220
1645729870000|2022-02-24 19:11:10|||||||||1555730
1645729880000|2022-02-24 19:11:20|||||||||1638597
1645729890000|2022-02-24 19:11:30|||||||||1556785
1645729900000|2022-02-24 19:11:40|||||||||1638828
1645729910000|2022-02-24 19:11:50|||||||||1556935
1645729920000|2022-02-24 19:12:00|||||||||1475152
1645729930000|2022-02-24 19:12:10|||||||||1475269
1645729940000|2022-02-24 19:12:20|||||||||1639382
1645729950000|2022-02-24 19:12:30|||||||||1639604
1645729960000|2022-02-24 19:12:40|||||||||1476624
1645729970000|2022-02-24 19:12:50|||||||||1476827
1645729980000|2022-02-24 19:13:00|||||||||1559155
1645729990000|2022-02-24 19:13:10|||||||||1641360
1645730000000|2022-02-24 19:13:20|||||||||1477237
1645730010000|2022-02-24 19:13:30|||||||||1559322
1645730020000|2022-02-24 19:13:40|||||||||1641432
1645730030000|2022-02-24 19:13:50|||||||||1477574
1645730040000|2022-02-24 19:14:00|||||||||1396728
1645730050000|2022-02-24 19:14:10|||||||||1398143
1645730060000|2022-02-24 19:14:20|||||||||1070281
1645730070000|2022-02-24 19:14:30|||||||||1401067
1645730080000|2022-02-24 19:14:40|||||||||1320153
1645730090000|2022-02-24 19:14:50|||||||||1238589
1645730100000|2022-02-24 19:15:00|||||||||1487502
1645730110000|2022-02-24 19:15:10|||||||||1405498
1645730120000|2022-02-24 19:15:20|||||||||1656120
1645730130000|2022-02-24 19:15:30|||||||||1491295
1645730140000|2022-02-24 19:15:40|||||||||1574614
1645730150000|2022-02-24 19:15:50|||||||||1657682
1645730160000|2022-02-24 19:16:00|||||||||1492991
1645730170000|2022-02-24 19:16:10|||||||||1578178
1645730180000|2022-02-24 19:16:20|||||||||1497635
1645730190000|2022-02-24 19:16:30|||||||||1665975
1645730200000|2022-02-24 19:16:40|||||||||1499846
1645730210000|2022-02-24 19:16:50|||||||||1501360
1645730220000|2022-02-24 19:17:00|||||||||1502465
1645730230000|2022-02-24 19:17:10|||||||||1670943
1645730240000|2022-02-24 19:17:20|||||||||1421265
1645730250000|2022-02-24 19:17:30|||||||||1672523
1645730260000|2022-02-24 19:17:40|||||||||1589210
1645730270000|2022-02-24 19:17:50|||||||||1506032
1645730280000|2022-02-24 19:18:00|||||||||1506804
1645730290000|2022-02-24 19:18:10|||||||||1592085
1645730300000|2022-02-24 19:18:20|934.3|933.7|933.8|933.2|934.3|933.7|933.8|933.2|1677349
1645730310000|2022-02-24 19:18:30|934.5|933|934.3|933.7|935|934.4|933.7|933|1175464
1645730320000|2022-02-24 19:18:40|934.2|933.6|933.9|933.3|934.5|933.9|933.5|932.9|1680140
1645730330000|2022-02-24 19:18:50|933.4|932.8|934.5|933.9|934.5|933.9|933.4|932.7|1681237
1645730340000|2022-02-24 19:19:00|934.7|934.1|933.8|933.2|934.9|934.1|933.7|933.1|1429759
1645730350000|2022-02-24 19:19:10|934.2|932.7|933.2|931.7|934.2|932.9|932.5|931.7|252465
1645730360000|2022-02-24 19:19:20|933.1|932.1|932.5|931.9|933.1|932.2|932.4|931.8|32
1645730370000|2022-02-24 19:19:30|932.6|931.6|932.3|931.7|933.2|931.8|932.1|931|62
1645730380000|2022-02-24 19:19:40|932.2|931.6|933.6|932.6|934.1|932.6|931.9|931.3|70
1645730390000|2022-02-24 19:19:50|933.5|932.9|932.8|932.2|934|932.9|932.8|932.2|40
1645750800000|2022-02-25 01:00:00|931.9|931.3|929.9|928.9|931.9|931.3|928.8|928.1|64
1645750810000|2022-02-25 01:00:10|930|929.4|937.6|936.6|937.6|936.7|930|929.4|95
1645750820000|2022-02-25 01:00:20|937.3|936.7|939|938.4|939.9|938.6|937.3|936.6|45
1645750830000|2022-02-25 01:00:30|940.1|939.1|945|943.5|945|943.5|939.8|938.7|77
1645750840000|2022-02-25 01:00:40|944.6|943.1|947.2|945.7|947.2|945.7|944.6|943.1|120
1645750850000|2022-02-25 01:00:50|947.1|946.1|952|950.5|952.5|951|947|945.5|101
1645750860000|2022-02-25 01:01:00|951.7|950.2|949|947.5|951.8|951.2|947.6|946.6|68
1645750870000|2022-02-25 01:01:10|949.1|947.6|949.1|947.6|950.1|948.6|949|947.5|15
1645750880000|2022-02-25 01:01:20|950.2|949.6|955.5|954|956.7|955.2|950.2|949.2|74
1645750890000|2022-02-25 01:01:30|955.7|954.2|958.7|958.1|958.7|958.1|955|954.1|68
1645750900000|2022-02-25 01:01:40|957.6|956.1|958.9|957.4|958.9|957.4|956.6|955.1|28
1645750910000|2022-02-25 01:01:50|959|957.9|960.1|958.6|960.1|958.6|957.2|955.7|22
1645750920000|2022-02-25 01:02:00|960.8|960.2|959.9|958.4|960.9|960.2|959|958.4|52
1645750930000|2022-02-25 01:02:10|960|958.5|952.1|951.1|960.1|959.1|951.1|949.6|119
1645750940000|2022-02-25 01:02:20|952.7|950.6|953|951.5|953.1|951.6|952.6|950.6|27
1645750950000|2022-02-25 01:02:30|952.6|951.6|952.4|950.9|953|951.6|951.4|950.5|32
1645750960000|2022-02-25 01:02:40|952.6|951.1|950|948.5|952.7|951.2|950|948.5|49
1645750970000|2022-02-25 01:02:50|950.7|949.2|950|948.5|950.9|949.4|950|948.5|14
1645750980000|2022-02-25 01:03:00|949.7|948.2|949|948|949.7|948.7|948.8|947.7|20
1645750990000|2022-02-25 01:03:10|948.9|947.9|946.9|945.9|949|947.9|946.2|945.5|30
1645751000000|2022-02-25 01:03:20|946.5|945.7|946.1|945.1|947.1|946.2|944.8|944|59
1645751010000|2022-02-25 01:03:30|946|945.4|947|946.4|947.7|946.4|945.1|944.1|54
1645751020000|2022-02-25 01:03:40|947.2|946.6|948.7|947.2|948.7|947.4|947.2|946.6|35
1645751030000|2022-02-25 01:03:50|948.6|947.6|949.1|948.1|949.4|948.6|948.6|947.4|19
1645751040000|2022-02-25 01:04:00|949|948.4|948.1|947.1|949.5|948.6|948|947|26
1645751050000|2022-02-25 01:04:10|948|947.4|946.9|945.9|948.6|947.9|946.9|945.6|12
1645751060000|2022-02-25 01:04:20|946.8|946.2|948.1|946.6|948.2|946.7|946.8|945.9|9
1645751070000|2022-02-25 01:04:30|948.2|946.7|950.8|950.2|951.7|950.2|948.1|946.7|44
1645751080000|2022-02-25 01:04:40|952|950.5|950.8|950.2|952.2|950.9|950.8|950.2|17
1645751090000|2022-02-25 01:04:50|951.1|950.1|949.5|948|951.1|950.3|948.9|947.4|16
1645751100000|2022-02-25 01:05:00|949.1|948.1|948.5|947.9|949.2|948.1|947.6|946.1|27
1645751110000|2022-02-25 01:05:10|948.7|948.1|949.2|947.7|950.1|948.6|948.7|947.5|46
1645751120000|2022-02-25 01:05:20|949.1|948.1|950|948.5|950.2|949.1|948.5|947.7|13
1645751130000|2022-02-25 01:05:30|949.9|948.9|949.6|948.6|950.2|949.1|949.6|948.2|6
1645751140000|2022-02-25 01:05:40|950|948.5|949.6|948.1|950|948.9|949.6|948.1|12
1645751150000|2022-02-25 01:05:50|949.5|948|948.4|947.4|949.5|948|948.2|946.7|18
1645751160000|2022-02-25 01:06:00|948.2|946.7|947.9|946.9|948.2|947.4|946.9|945.7|20
1645751170000|2022-02-25 01:06:10|948.2|946.7|947.9|946.9|948.2|947.1|947.6|946.5|4
1645751180000|2022-02-25 01:06:20|947.8|947.2|948.4|947.4|948.4|947.4|947.8|946.5|12
1645751190000|2022-02-25 01:06:30|948.1|947.1|948.1|947.1|948.4|947.4|947.9|946.5|15
1645751200000|2022-02-25 01:06:40|948.2|947.6|948.1|947.1|948.3|947.7|948.1|947.1|5
1645751210000|2022-02-25 01:06:50|948.4|947.4|948.6|947.1|949.2|947.7|948.2|946.7|13
1645751220000|2022-02-25 01:07:00|948.7|947.2|949.2|947.7|949.2|947.7|948.6|947.2|2
1645751230000|2022-02-25 01:07:10|949.1|948.1|949|948.4|949.2|948.6|949|948.1|12
1645751240000|2022-02-25 01:07:20|949.2|948.6|948.9|947.9|949.2|948.6|948.9|947.5|18
1645751250000|2022-02-25 01:07:30|949.2|947.7|949.1|948.1|949.2|948.1|949.1|947.7|1
1645751260000|2022-02-25 01:07:40|949|948.4|950.7|950.1|950.9|950.1|949|948.4|27
1645751270000|2022-02-25 01:07:50|950.8|950.2|950.6|949.6|950.9|950.3|950.6|949.1|6
1645751280000|2022-02-25 01:08:00|950.5|949.9|951.7|950.2|951.9|950.9|950.5|949.9|14
1645751290000|2022-02-25 01:08:10|951.6|950.6|951.1|950.1|951.6|950.9|951|950.1|9
1645751300000|2022-02-25 01:08:20|950.7|949.2|950.5|949|950.7|949.2|950.1|949|18
1645751310000|2022-02-25 01:08:30|950.4|949.4|950.1|949.1|950.5|949.4|950|949|4
1645751320000|2022-02-25 01:08:40|949.9|948.9|950|949.4|950.1|949.4|949.7|948.9|15
1645751330000|2022-02-25 01:08:50|950.4|949.6|949.8|949.2|950.6|949.6|949.8|948.9|21
1645751340000|2022-02-25 01:09:00|950.5|949|950.2|948.7|950.5|949.1|950.1|948.7|6
1645751350000|2022-02-25 01:09:10|950.5|949|950.5|949|950.5|949|950.2|948.7|2
1645751360000|2022-02-25 01:09:20|950.6|949.1|950.5|949|950.6|949.1|950.1|948.7|26
1645751370000|2022-02-25 01:09:30|950.7|949.2|950.6|949.1|950.7|949.2|950.5|949|4
1645751380000|2022-02-25 01:09:40|950.7|949.2|951|950.4|951|950.4|950.6|949.2|6
1645751390000|2022-02-25 01:09:50|951.2|950.6|952.6|951.1|953|951.6|951.2|950.5|24
1645751400000|2022-02-25 01:10:00|952.1|950.5|951.6|950.6|952.2|951.6|951.6|950.5|14
1645751410000|2022-02-25 01:10:10|952|950.5|952.1|951.1|952.1|951.3|951.6|950.5|2
1645751420000|2022-02-25 01:10:20|952.5|951|952.2|950.7|952.7|951.4|952.1|950.7|1
1645751430000|2022-02-25 01:10:30|951.4|950.8|952.2|950.7|952.2|950.8|951.4|950.7|2
1645751440000|2022-02-25 01:10:40|952.1|951.1|952.1|951.1|952.5|951.1|952.1|950.9|2
1645751450000|2022-02-25 01:10:50|952.2|950.7|951.8|951.2|952.5|951.4|951.8|950.7|6
1645751460000|2022-02-25 01:11:00|951.7|951.1|951.1|950.1|951.7|951.1|951.1|950.1|9
1645751470000|2022-02-25 01:11:10|952.1|950.6|951.1|950.1|952.1|950.6|950.7|950.1|9
1645751480000|2022-02-25 01:11:20|951|950.4|951.1|950.1|952.2|950.7|950.8|950|7
1645751490000|2022-02-25 01:11:30|950.7||951.1||951.1||950.7||1
1645751500000|2022-02-25 01:11:40|950.8|950.2|950.5|949.9|950.9|950.2|950.5|949.9|4
1645751520000|2022-02-25 01:12:00|950.4|949.8|951|950.4|952|950.8|950.4|949.8|10
1645751530000|2022-02-25 01:12:10|951.1|950.1|951.2|949.7|951.5|950.2|950.5|949.5|3
1645751540000|2022-02-25 01:12:20|951.1|950.1|951.5|950|951.5|950.1|951.1|949.9|0
1645751550000|2022-02-25 01:12:30|950.7|950.1|950.9|949.9|951.5|950.2|950.7|949.9|3
1645751560000|2022-02-25 01:12:40|950.4|949.8|950.8|950.2|950.9|950.2|950.4|949.8|21
1645751570000|2022-02-25 01:12:50|||||||||2
1645751580000|2022-02-25 01:13:00|950.5|949.9|950.5|949.9|950.5|949.9|950.5|949.9|3
1645751590000|2022-02-25 01:13:10|950.4|949.8|950.4|949.8|950.4|949.8|950.4|949.8|18
1645751600000|2022-02-25 01:13:20|950.5|949.9|951.2|950.6|951.2|950.6|950.5|949.9|6
1645751610000|2022-02-25 01:13:30|951|950.4|951.3|950.7|951.3|950.7|951|950.4|3
1645751620000|2022-02-25 01:13:40|951.4|950.4|951.3|950.7|951.4|950.7|951.3|950.4|2
1645751630000|2022-02-25 01:13:50|951.6|950.6|951.9|950.9|951.9|950.9|951.6|950.6|2
1645751640000|2022-02-25 01:14:00|952|950.5|951.9|950.9|952|950.9|951.9|950.5|0
1645751650000|2022-02-25 01:14:10|952.6|951.6|951.8|951.2|952.6|951.6|951.8|951.2|11
1645751660000|2022-02-25 01:14:20|951.9|951.3|952.4|951.4|952.4|951.4|951.8|951.2|10
1645751670000|2022-02-25 01:14:30|952.5|951|952.6|951.6|952.7|951.6|952.4|951|2
1645751680000|2022-02-25 01:14:40|952.5|951.9|952.5|951.9|952.7|952.1|952.5|951.9|1
1645751690000|2022-02-25 01:14:50|952.4|951.8|952.5|951.9|952.5|951.9|952.4|951.8|2
1645751700000|2022-02-25 01:15:00|952.4|951.8|953.2|951.7|953.2|952.4|952.4|951.6|18
1645751710000|2022-02-25 01:15:10|953.3|952.7|952.5|951.9|953.3|952.7|952.5|951.9|7
1645751720000|2022-02-25 01:15:20|952.8|952.2|952.8|952.2|952.8|952.2|952.8|952.2|1
1645751730000|2022-02-25 01:15:30|952.7|952.1|952.5|951.9|952.7|952.1|952.5|951.9|1
1645751740000|2022-02-25 01:15:40|||||||||1
1645751750000|2022-02-25 01:15:50|952.7|952.1|953.3|952.7|953.3|952.7|952.7|952.1|4
1645751760000|2022-02-25 01:16:00|953.1|952.1|953.1|952.1|953.5|952.5|953.1|952.1|3
1645751770000|2022-02-25 01:16:10|||||||||2
1645751780000|2022-02-25 01:16:20|953|952.4|953|952.4|953|952.4|953|952.4|1
1645751790000|2022-02-25 01:16:30|953.2|952.6|953|952.4|953.2|952.6|953|952.4|3
1645751800000|2022-02-25 01:16:40|953.2|952.6|953.3|952.7|953.3|952.7|953.2|952.6|4
1645751810000|2022-02-25 01:16:50|953.4|952.8|953.5|952.9|953.7|953.1|953.4|952.8|2
1645751820000|2022-02-25 01:17:00|||||||||2
1645751830000|2022-02-25 01:17:10|953.9|952.7|953.8|953.2|954.2|953.2|953.5|952.7|8
1645751840000|2022-02-25 01:17:20|953.9|953.3|954.3|953.7|954.4|953.8|953.9|953.1|16
1645751850000|2022-02-25 01:17:30|954.4|953.8|953.9|952.9|954.4|953.8|953.9|952.9|4
1645751860000|2022-02-25 01:17:40|953.5|952.6|952.8|952.2|953.6|952.6|952.8|952.2|11
1645751870000|2022-02-25 01:17:50|952.9|952.3|951.4|950.4|952.9|952.3|951.4|950.4|8
1645751880000|2022-02-25 01:18:00|951|950.1|952|951.4|952|951.4|951|950.1|18
1645751890000|2022-02-25 01:18:10|951.5|950.9|951.4|950.4|951.5|950.9|951.4|950.4|14
1645751900000|2022-02-25 01:18:20|951.5|950.9|951.1|950.1|951.5|950.9|950.5|949.9|17
1645751910000|2022-02-25 01:18:30|951.4|950.4|951.3|950.7|951.4|950.7|951|950.4|16
1645751920000|2022-02-25 01:18:40|951|950.4|951|950.4|951.4|950.4|951|950.4|4
1645751930000|2022-02-25 01:18:50|950.8|950.2|950.7|950.1|951|950.4|950.7|950.1|18
1645751940000|2022-02-25 01:19:00|950.5|949.9|951|950.4|951.1|950.4|950.5|949.9|6
1645751950000|2022-02-25 01:19:10|||||||||1
1645751960000|2022-02-25 01:19:20|951.1|950.1|950.8|950.2|951.1|950.2|950.8|950.1|0
1645751970000|2022-02-25 01:19:30|951.1|950.1|950.8|950.2|951.1|950.2|950.8|950.1|1
1645751980000|2022-02-25 01:19:40|951.1|950.1|951.1|950.1|951.1|950.1|951.1|950.1|0
1645751990000|2022-02-25 01:19:50|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|0
1645752000000|2022-02-25 01:20:00|950.5|949.9|950.9|950.3|951|950.4|950.5|949.9|17
1645752010000|2022-02-25 01:20:10|951|950.4|951|950.4|951|950.4|951|950.4|1
1645752020000|2022-02-25 01:20:20|951.2|950.6|951.6|950.6|951.6|950.6|951.2|950.6|16
1645752030000|2022-02-25 01:20:30|951.5|950.9|951.5|950.9|951.5|950.9|951.5|950.9|0
1645752040000|2022-02-25 01:20:40|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|7
1645752050000|2022-02-25 01:20:50|952.1|951.1|952.1|951.1|952.1|951.1|952.1|951.1|4
1645752060000|2022-02-25 01:21:00|952|951.4|952|951.4|952.2|951.6|952|951.4|2
1645752070000|2022-02-25 01:21:10|951.5|950.9|951.5|950.9|951.5|950.9|951.5|950.9|3
1645752080000|2022-02-25 01:21:20|||||||||1
1645752090000|2022-02-25 01:21:30|951.9|951.2|952.5|951.9|952.7|952.1|951.7|950.9|17
1645752100000|2022-02-25 01:21:40|952.3|951.7|952.5|951.9|952.5|951.9|952.3|951.7|2
1645752110000|2022-02-25 01:21:50|952.7|952.1|952.5|951.9|952.7|952.1|952.5|951.9|1
1645752120000|2022-02-25 01:22:00|952.3|951.7|952.3|951.7|952.3|951.7|952.3|951.7|3
1645752130000|2022-02-25 01:22:10|952|951.4|951.8|951.2|952|951.4|951.8|951.2|4
1645752140000|2022-02-25 01:22:20|952|951.4|952.3|951.7|952.4|951.7|952|951.4|4
1645752150000|2022-02-25 01:22:30|952.4|951.8|952.1|951.1|952.4|951.8|951.8|951.1|4
1645752170000|2022-02-25 01:22:50|952.3|951.7|952.9|951.9|953.1|952.1|952.3|951.7|9
1645752180000|2022-02-25 01:23:00|952.8|952.2|952.5|951.9|952.8|952.2|952.5|951.9|2
1645752190000|2022-02-25 01:23:10|952.3|951.7|952.5|951.9|952.6|951.9|952.3|951.6|2
1645752200000|2022-02-25 01:23:20|952.6|951.6|953.8|953.2|953.8|953.2|952.6|951.6|10
1645752210000|2022-02-25 01:23:30|953.5|952.9|953.6|952.6|953.6|952.9|953.3|952.6|6
1645752220000|2022-02-25 01:23:40|953.3|952.7|953|952.4|953.3|952.7|953|952.4|1
1645752240000|2022-02-25 01:24:00|953.2|952.6|953.6|952.6|953.8|953.2|953.2|952.6|3
1645752250000|2022-02-25 01:24:10|||||||||2
1645752260000|2022-02-25 01:24:20|953.3|952.7|951.1|950.1|953.3|952.7|951.1|950.1|10
1645752270000|2022-02-25 01:24:30|951|950.4|950.8|950.2|951|950.4|950.8|950.2|6
1645752280000|2022-02-25 01:24:40|950.7|950.1|951.2|950.2|951.2|950.4|950.7|950.1|5
1645752290000|2022-02-25 01:24:50|951.4|950.4|951.1|950.1|951.4|950.4|951|950.1|0
1645752300000|2022-02-25 01:25:00|951|950.4|949.9|948.9|951|950.4|948.5|947.6|20
1645752310000|2022-02-25 01:25:10|949.4|948.8|950.2|948.7|950.2|948.8|949.3|948.4|20
1645752320000|2022-02-25 01:25:20|949.9|948.9|949.8|949.2|949.9|949.2|949.4|948.8|0
1645752330000|2022-02-25 01:25:30|949.5|948.9|949.5|948.9|949.5|948.9|949.5|948.9|4
1645752340000|2022-02-25 01:25:40|949.7|949.1|949.9|948.9|949.9|949.1|949.7|948.9|2
1645752350000|2022-02-25 01:25:50|949.4|948.8|949.6|948.6|949.8|949.2|949.4|948.6|4
1645752360000|2022-02-25 01:26:00|949.3|948.7|949.4|948.4|949.5|948.7|949.3|948.4|0
1645752370000|2022-02-25 01:26:10|949.3|948.7|949.3|948.7|949.3|948.7|949.3|948.7|0
1645752380000|2022-02-25 01:26:20|949.4|948.4|949.4|948.4|949.4|948.4|949.4|948.4|1
1645752400000|2022-02-25 01:26:40|949.3|948.7|949.6|948.6|949.6|948.7|949.3|948.6|1
1645752410000|2022-02-25 01:26:50|949.2|948.9|949.8|949.2|949.9|949.2|949.2|948.9|1
1645752420000|2022-02-25 01:27:00|949.9|949.3|949.8|949.2|949.9|949.3|949.8|949.2|1
1645752430000|2022-02-25 01:27:10|950|949.4|950|949.4|950|949.4|950|949.4|8
1645752440000|2022-02-25 01:27:20|950.2|949.6|950.9|949.9|950.9|949.9|950.2|949.6|3
1645752450000|2022-02-25 01:27:30|951.4|950.4|951.4|950.4|951.4|950.8|951.3|950.4|4
1645752460000|2022-02-25 01:27:40|951.3|950.7|951.6|950.6|952.1|951.1|951.2|950.6|7
1645752470000|2022-02-25 01:27:50|950.8|950.2|950.9|949.9|950.9|950.2|950.8|949.9|4
1645752490000|2022-02-25 01:28:10|951.6|950.6|951.6|950.6|951.6|950.6|951.6|950.6|25
1645752500000|2022-02-25 01:28:20|951.7|951.1|951.3|950.7|951.7|951.1|951.3|950.7|5
1645752510000|2022-02-25 01:28:30|951|950.4|951.1|950.1|951.1|950.4|951|950.1|3
1645752520000|2022-02-25 01:28:40|951|950.4|951|950.4|951|950.4|951|950.4|2
1645752530000|2022-02-25 01:28:50|||||||||1
1645752540000|2022-02-25 01:29:00|950.8|950.2|950.5|949.9|950.8|950.2|949.7|949.1|12
1645752550000|2022-02-25 01:29:10|950.9||950.5||950.9||950.5||2
1645752570000|2022-02-25 01:29:30|950.4|949.8|950.5|949.9|950.7|950.1|950.4|949.8|0
1645752580000|2022-02-25 01:29:40|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|2
1645752590000|2022-02-25 01:29:50|950|949.4|950|949.4|950.2|949.6|950|949.4|2
1645752600000|2022-02-25 01:30:00|950.2|949.6|951.1|950.1|951.1|950.4|950.2|949.6|6
1645752610000|2022-02-25 01:30:10|951|950.4|951|950.4|951|950.4|951|950.4|0
1645752620000|2022-02-25 01:30:20|951.2|950.6|951.6|950.6|951.9|951.1|951|950.4|5
1645752640000|2022-02-25 01:30:40|951.3|950.7|951.3|950.7|951.3|950.7|951.3|950.7|0
1645752650000|2022-02-25 01:30:50|||||||||1
1645752660000|2022-02-25 01:31:00|951.2|950.6|950.7|950.1|951.2|950.6|950.5|949.9|7
1645752670000|2022-02-25 01:31:10|950.5|949.9|950.5|949.9|950.5|949.9|950.5|949.9|1
1645752690000|2022-02-25 01:31:30|950.4|949.8|950.3|949.7|950.4|949.8|950.3|949.7|4
1645752700000|2022-02-25 01:31:40|949.2|948.6|949.2|948.6|949.2|948.6|949.2|948.6|2
1645752710000|2022-02-25 01:31:50|949.3|948.7|949.3|948.7|949.5|948.9|949.3|948.7|3
1645752720000|2022-02-25 01:32:00|949.6|948.6|949.5|948.9|949.6|948.9|949.5|948.6|6
1645752730000|2022-02-25 01:32:10|949.7|949.1|949.8|949.2|949.8|949.2|949.7|949.1|0
1645752740000|2022-02-25 01:32:20|950.6|949.6|950.6|949.6|950.6|949.6|950.6|949.6|5
1645752750000|2022-02-25 01:32:30|950.3|949.7|950|949.4|950.3|949.7|950|949.4|2
1645752770000|2022-02-25 01:32:50|950.2|949.6|950.1|949.1|950.4|949.7|950|949.1|2
1645752780000|2022-02-25 01:33:00|949.8|949.2|949.8|949.2|949.8|949.2|949.8|949.2|0
1645752790000|2022-02-25 01:33:10|949.7|949.1|949.5|948.9|949.7|949.1|949.5|948.9|1
1645752800000|2022-02-25 01:33:20|949.1|948.1|949.1|948.1|949.1|948.1|949.1|948.1|5
1645752810000|2022-02-25 01:33:30|949|948.4|949.5|948.9|949.5|948.9|949|948.4|3
1645752820000|2022-02-25 01:33:40|949.6|948.6|949.6|948.6|949.6|948.6|949.6|948.6|3
1645752830000|2022-02-25 01:33:50|949.5|948.9|950.5|949.9|950.5|949.9|949.5|948.9|7
1645752840000|2022-02-25 01:34:00|950.1|949.1|950.5|949.9|950.5|949.9|950|949.1|8
1645752850000|2022-02-25 01:34:10|950.4|949.8|950.4|949.4|950.4|949.8|950.4|949.4|1
1645752860000|2022-02-25 01:34:20|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|1
1645752870000|2022-02-25 01:34:30|950.9|949.9|950.8|950.2|950.9|950.3|950.5|949.9|12
1645752880000|2022-02-25 01:34:40|950.9|950.3|950.9|950.3|950.9|950.3|950.9|950.3|3
1645752890000|2022-02-25 01:34:50|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|0
1645752900000|2022-02-25 01:35:00|950.3|949.7|950.9|949.9|950.9|950.1|950.3|949.7|9
1645752910000|2022-02-25 01:35:10|950.5||950.5||950.5||950.5||0
1645752930000|2022-02-25 01:35:30|950.9|949.6|950.9|949.9|950.9|949.9|950.6|949.6|5
1645752950000|2022-02-25 01:35:50|950.3|949.7|950.2|949.6|950.3|949.7|950.2|949.6|2
1645752960000|2022-02-25 01:36:00|950.6|949.7|950.5|949.9|950.6|949.9|950.3|949.6|3
1645752970000|2022-02-25 01:36:10|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|1
1645752980000|2022-02-25 01:36:20|951|950.4|950.5|949.9|951|950.4|950.5|949.9|2
1645752990000|2022-02-25 01:36:30|950.6|949.6|950.4|949.4|950.7|949.6|950.4|949.2|2
1645753010000|2022-02-25 01:36:50|950||950||950||950||0
1645753020000|2022-02-25 01:37:00|950.3|949.7|950.4|949.4|950.4|949.7|950.3|949.4|0
1645753030000|2022-02-25 01:37:10|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|0
1645753040000|2022-02-25 01:37:20|||||||||1
1645753050000|2022-02-25 01:37:30|950.9|949.9|950.9|949.9|950.9|949.9|950.9|949.9|1
1645753070000|2022-02-25 01:37:50|951|950.4|950.3|949.7|951|950.4|950.3|949.7|2
1645753080000|2022-02-25 01:38:00|950.4|949.8|950.4|949.8|950.4|949.8|950.4|949.8|0
1645753090000|2022-02-25 01:38:10||949.4||949.4||949.4||949.4|0
1645753100000|2022-02-25 01:38:20|950.3|949.7|950.4|949.8|950.4|949.8|950.3|949.7|1
1645753110000|2022-02-25 01:38:30|950.3|949.7|950.4|949.4|950.4|949.7|950.3|949.4|1
1645753120000|2022-02-25 01:38:40|950.3|949.7|950.3|949.7|950.3|949.7|950.2|949.6|2
1645753140000|2022-02-25 01:39:00|950.5|949.9|950.5|949.9|951|950.4|950.5|949.9|7
1645753150000|2022-02-25 01:39:10|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|1
1645753160000|2022-02-25 01:39:20|951|950.4|951|950.4|951|950.4|951|950.4|1
1645753170000|2022-02-25 01:39:30|950.8|950.2|950.9|949.9|950.9|950.2|950.5|949.9|5
1645753180000|2022-02-25 01:39:40|950.5|949.8|950.4|949.8|950.5|949.8|950.4|949.8|4
1645753190000|2022-02-25 01:39:50|950.5|949.9|950.5|949.9|950.5|949.9|950.5|949.9|3
1645753200000|2022-02-25 01:40:00|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|8
1645753210000|2022-02-25 01:40:10|||||||||1
1645753220000|2022-02-25 01:40:20|950.9|950.3|951.2|950.6|951.2|950.6|950.9|950.3|1
1645753230000|2022-02-25 01:40:30|951.5|950.9|951.9|950.9|952|951.4|951.4|950.7|7
1645753240000|2022-02-25 01:40:40|951.5|950.7|951.3|950.7|951.5|950.7|951.3|950.7|4
1645753260000|2022-02-25 01:41:00|951.7|951.1|951.9|951.3|951.9|951.3|951.7|951.1|9
1645753270000|2022-02-25 01:41:10|951.8|951.2|952.1|951.1|952.1|951.2|951.8|951.1|2
1645753280000|2022-02-25 01:41:20|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|1
1645753290000|2022-02-25 01:41:30|951.7|951.1|952|951.4|952|951.4|951.7|951.1|4
1645753300000|2022-02-25 01:41:40|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|1
1645753310000|2022-02-25 01:41:50|||||||||1
1645753320000|2022-02-25 01:42:00|||||||||8
1645753330000|2022-02-25 01:42:10|952.2|951.6|952.2|951.6|952.2|951.6|952.2|951.6|15
1645753340000|2022-02-25 01:42:20|952.8|952.2|952.7|952.1|952.8|952.2|952.7|952.1|2
1645753350000|2022-02-25 01:42:30|952.8|952.2|953.1|952.1|953.4|952.4|952.8|952.1|5
1645753360000|2022-02-25 01:42:40|953|952.4|952.3|951.7|953|952.4|952.3|951.7|1
1645753370000|2022-02-25 01:42:50|952.5|951.9|952.3|951.7|952.5|951.9|952.3|951.7|4
1645753380000|2022-02-25 01:43:00|952|951.4|952|951.4|952|951.4|952|951.4|1
1645753390000|2022-02-25 01:43:10|||||||||1
1645753430000|2022-02-25 01:43:50|952.3|951.7|952.3|951.7|952.3|951.7|952.3|951.7|1
1645753440000|2022-02-25 01:44:00|952|951.4|952|951.4|952|951.4|952|951.4|2
1645753460000|2022-02-25 01:44:20|952.4||952.4||952.4||952.4||1
1645753470000|2022-02-25 01:44:30|952|951.8|952|951.4|952|951.8|952|951.4|2
1645753500000|2022-02-25 01:45:00|951.9|951.3|952|951.4|952|951.4|951.9|951.3|1
1645753510000|2022-02-25 01:45:10|951.8|951.2|952.1|951.1|952.1|951.2|951.8|951.1|5
1645753520000|2022-02-25 01:45:20|952|951.4|951.8|951.2|952|951.4|951.8|951.2|1
1645753530000|2022-02-25 01:45:30|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|9
1645753540000|2022-02-25 01:45:40|950.7|950.1|950.7|950.1|950.7|950.1|950.7|950.1|0
1645753550000|2022-02-25 01:45:50|950.8|950.2|950.8|950.2|950.8|950.2|950.8|950.2|1
1645753560000|2022-02-25 01:46:00|950.3|949.7|950.9|949.9|950.9|949.9|950.2|949.6|5
1645753580000|2022-02-25 01:46:20|951.1|950.1|951.1|950.1|951.1|950.1|951.1|950.1|0
1645753610000|2022-02-25 01:46:50|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|3
1645753620000|2022-02-25 01:47:00|950.6|949.6|950.6|949.6|950.6|949.6|950.6|949.6|1
1645753630000|2022-02-25 01:47:10|950.9|949.9|951|950.4|951|950.4|950.9|949.9|1
1645753660000|2022-02-25 01:47:40|950.5|949.9|950.5|949.9|950.5|949.9|950.5|949.9|5
1645753670000|2022-02-25 01:47:50|950.4|949.8|950.4|949.8|950.4|949.8|950.4|949.8|0
1645753680000|2022-02-25 01:48:00|950.5|949.9|950.5|949.9|950.5|949.9|950.5|949.9|1
1645753720000|2022-02-25 01:48:40|950.4|949.8|950.5|949.9|950.5|949.9|950.4|949.8|5
1645753730000|2022-02-25 01:48:50|950.4|949.8|950|949.4|950.4|949.8|950|949.4|5
1645753750000|2022-02-25 01:49:10|950.2|949.6|949.8|949.2|950.2|949.6|949.8|949.2|5
1645753780000|2022-02-25 01:49:40|949.7|949.1|949.9|949.3|949.9|949.3|949.7|949.1|1
1645753790000|2022-02-25 01:49:50|950.5|949.9|950.3|949.7|950.5|949.9|950.3|949.7|4
1645753810000|2022-02-25 01:50:10|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|1
1645753820000|2022-02-25 01:50:20|950.3|949.7|950.3|949.7|950.4|949.8|950.3|949.7|1
1645753850000|2022-02-25 01:50:50|950.2|949.6|950|949.4|950.2|949.6|950|949.4|0
1645753860000|2022-02-25 01:51:00|||||||||2
1645753880000|2022-02-25 01:51:20|949.9|949.3|949.8|949.2|949.9|949.3|949.8|949.2|1
1645753890000|2022-02-25 01:51:30|949.7|949.1|949.5|948.9|949.7|949.1|949.3|948.7|10
1645753900000|2022-02-25 01:51:40|949.2|948.6|948.8|948.2|949.3|948.7|948.8|948.2|13
1645753910000|2022-02-25 01:51:50|948.7|948.1|949|948.4|949.4|948.4|948.7|948.1|2
1645753920000|2022-02-25 01:52:00|949.3|948.7|949.3|948.7|949.3|948.7|949.3|948.7|2
1645753930000|2022-02-25 01:52:10|||||||||1
1645753940000|2022-02-25 01:52:20|949.5|948.9|949.5|948.9|949.5|948.9|949.5|948.9|2
1645753950000|2022-02-25 01:52:30|950.5|949|950.4|949.4|950.5|949.4|950.4|949|2
1645753960000|2022-02-25 01:52:40|950|949.2|949.5|948.9|950|949.2|949.3|948.7|5
1645753970000|2022-02-25 01:52:50|949.6|948.6|949.5|948.9|949.6|948.9|949.4|948.6|0
1645753980000|2022-02-25 01:53:00|949.3|948.7|949.3|948.7|949.3|948.7|949.3|948.7|1
1645753990000|2022-02-25 01:53:10|||||||||1
1645754010000|2022-02-25 01:53:30|950.4|949.4|950.4|949.4|950.4|949.4|949.8|949.2|10
1645754030000|2022-02-25 01:53:50|950.1|949.1|950|949.4|950.1|949.4|949.8|949.1|2
1645754040000|2022-02-25 01:54:00|950.3|949.7|950|949.4|950.4|949.7|950|949.4|2
1645754050000|2022-02-25 01:54:10|949.9|948.9|949.8|949.2|949.9|949.2|949.8|948.9|2
1645754070000|2022-02-25 01:54:30|949.7|949.1|949.3|948.7|949.7|949.1|949.3|948.7|1
1645754080000|2022-02-25 01:54:40|949.2|948.6|949|948.4|949.2|948.6|949|948.4|1
1645754090000|2022-02-25 01:54:50|948.9|948.3|949.3|948.7|949.4|948.7|948.9|948.3|3
1645754100000|2022-02-25 01:55:00|949.4|948.4|949.3|948.7|949.4|948.7|948.9|948.3|2
1645754110000|2022-02-25 01:55:10|949.2|948.6|949.2|948.6|949.2|948.6|949.2|948.6|0
1645754120000|2022-02-25 01:55:20|949|948.4|949|948.4|949|948.4|949|948.4|3
1645754140000|2022-02-25 01:55:40|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|0
1645754160000|2022-02-25 01:56:00|||||||||1
1645754170000|2022-02-25 01:56:10|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1645754180000|2022-02-25 01:56:20|948.5|947.9|948.9|947.9|948.9|948.2|948.5|947.9|1
1645754190000|2022-02-25 01:56:30|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|0
1645754200000|2022-02-25 01:56:40|948.9|947.9|949.1|948.1|949.1|948.4|948.9|947.9|5
1645754210000|2022-02-25 01:56:50|949|948.4|949|948.4|949|948.4|949|948.4|0
1645754220000|2022-02-25 01:57:00|949.3|948.7|949.3|948.7|949.3|948.7|949.3|948.7|0
1645754230000|2022-02-25 01:57:10|949.5|948.9|950|949.4|950|949.4|949.5|948.9|3
1645754240000|2022-02-25 01:57:20|949.8|949.2|949.8|949.2|949.8|949.2|949.8|949.2|2
1645754250000|2022-02-25 01:57:30|950|949.4|949.8|949.2|950|949.4|949.8|949.2|3
1645754260000|2022-02-25 01:57:40|950|949.4|949.9|949.3|950|949.4|949.9|949.3|0
1645754270000|2022-02-25 01:57:50|949.8|949.2|949.8|949.2|949.8|949.2|949.8|949.2|1
1645754280000|2022-02-25 01:58:00|950.1|949.1|949.9|949.3|950.4|949.4|949.9|949.1|18
1645754290000|2022-02-25 01:58:10|949.8|949.2|949.8|949.2|949.8|949.2|949.8|949.2|0
1645754310000|2022-02-25 01:58:30|949.9|949.3|949.8|949.2|949.9|949.3|949.7|949.1|6
1645754350000|2022-02-25 01:59:10|949.9|949.3|949.9|949.3|949.9|949.3|949.9|949.3|1
1645754360000|2022-02-25 01:59:20|948.4|947.8|948|947.4|948.4|947.8|948|947.4|4
1645754370000|2022-02-25 01:59:30|948.2|947.6|948|947.4|948.2|947.6|948|947.4|7
1645754380000|2022-02-25 01:59:40|948.3|947.7|948.2|947.6|948.3|947.7|948.2|947.6|1
1645754390000|2022-02-25 01:59:50|948|947.4|948|947.4|948|947.4|948|947.4|2
1645754400000|2022-02-25 02:00:00|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|2
1645754420000|2022-02-25 02:00:20|947.9|947.3|947.7|947.1|947.9|947.3|947.7|947.1|20
1645754430000|2022-02-25 02:00:30|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|0
1645754440000|2022-02-25 02:00:40|947.7|947.1|947.8|947.2|947.8|947.2|947.7|947.1|0
1645754450000|2022-02-25 02:00:50|947.7|947.1|947.8|947.2|947.8|947.2|947.7|947.1|1
1645754460000|2022-02-25 02:01:00|947.7|947.1|947.7|947.1|947.8|947.2|947.5|946.9|4
1645754470000|2022-02-25 02:01:10|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|0
1645754480000|2022-02-25 02:01:20|947.7|947.1|947.8|947.2|947.8|947.2|947.7|947.1|0
1645754490000|2022-02-25 02:01:30|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|1
1645754510000|2022-02-25 02:01:50|947.9|947.3|948.5|947.9|948.5|947.9|947.9|947.3|9
1645754530000|2022-02-25 02:02:10|948.4|947.8|949|948.4|949|948.4|948.4|947.8|17
1645754540000|2022-02-25 02:02:20|948.9|948.3|948.9|948.3|948.9|948.3|948.9|948.3|2
1645754550000|2022-02-25 02:02:30|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|1
1645754560000|2022-02-25 02:02:40|948.9|948.3|948.9|948.3|948.9|948.3|948.8|948.2|0
1645754570000|2022-02-25 02:02:50|||||||||2
1645754590000|2022-02-25 02:03:10|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|1
1645754600000|2022-02-25 02:03:20|948.2|947.6|947.8|947.2|948.2|947.6|947.8|947.2|19
1645754610000|2022-02-25 02:03:30|947.5|946.9|947.6|946.6|947.6|946.9|947.4|946.6|5
1645754640000|2022-02-25 02:04:00|947.7|947.1|947.8|947.2|947.8|947.2|947.7|947.1|1
1645754650000|2022-02-25 02:04:10|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|2
1645754660000|2022-02-25 02:04:20|947.3|946.7|947.5|946.9|947.5|946.9|947.3|946.7|3
1645754690000|2022-02-25 02:04:50|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|1
1645754710000|2022-02-25 02:05:10|947.2|946.6|947.3|946.7|947.3|946.7|947.2|946.6|1
1645754720000|2022-02-25 02:05:20|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|5
1645754740000|2022-02-25 02:05:40|947.7|947.1|948.1|947.1|948.1|947.1|947.7|947.1|4
1645754750000|2022-02-25 02:05:50|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|6
1645754790000|2022-02-25 02:06:30|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|3
1645754800000|2022-02-25 02:06:40|||||||||1
1645754810000|2022-02-25 02:06:50|||||||||1
1645754820000|2022-02-25 02:07:00|947.9|947.3|947.8|947.2|948|947.4|947.8|947.2|8
1645754830000|2022-02-25 02:07:10|947.9|947.3|947.8|947.2|947.9|947.3|947.8|947.2|1
1645754840000|2022-02-25 02:07:20|947.9|947.3|947.8|947.2|947.9|947.3|947.8|947.2|1
1645754860000|2022-02-25 02:07:40|947.9|947.3|947.4|946.8|947.9|947.3|947.4|946.8|2
1645754880000|2022-02-25 02:08:00|947.3|946.4|947.3|946.7|947.3|946.7|947.3|946.4|1
1645754910000|2022-02-25 02:08:30|947.2|946.6|947|946.4|947.2|946.6|947|946.4|0
1645754930000|2022-02-25 02:08:50|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|0
1645754940000|2022-02-25 02:09:00|||||||||3
1645754950000|2022-02-25 02:09:10|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|1
1645754960000|2022-02-25 02:09:20|||||||||2
1645754970000|2022-02-25 02:09:30|946|945.4|946|945.4|946|945.4|946|945.4|11
1645754980000|2022-02-25 02:09:40|945.9|945.3|945.8|945.2|945.9|945.3|945.8|945.2|7
1645755010000|2022-02-25 02:10:10|945.7|945.1|945.8|945.2|945.8|945.2|945.7|945.1|1
1645755020000|2022-02-25 02:10:20|945.9|945.3|945.5|944.9|945.9|945.3|945.5|944.9|3
1645755030000|2022-02-25 02:10:30|||||||||5
1645755050000|2022-02-25 02:10:50|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|6
1645755060000|2022-02-25 02:11:00|||||||||1
1645755070000|2022-02-25 02:11:10|945.5|944.9|945.5|944.9|945.5|944.9|945.4|944.8|5
1645755080000|2022-02-25 02:11:20|945.4|944.8|945.5|944.9|945.5|944.9|945.4|944.8|4
1645755100000|2022-02-25 02:11:40|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|12
1645755110000|2022-02-25 02:11:50|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|2
1645755130000|2022-02-25 02:12:10|945.4|944.8|945.7|945.1|945.8|945.2|945.4|944.8|2
1645755140000|2022-02-25 02:12:20|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|1
1645755160000|2022-02-25 02:12:40|||||||||1
1645755170000|2022-02-25 02:12:50|||||||||1
1645755180000|2022-02-25 02:13:00|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|0
1645755210000|2022-02-25 02:13:30|||||||||1
1645755220000|2022-02-25 02:13:40|945.5|944.9|946|945.4|946|945.4|945.5|944.9|4
1645755230000|2022-02-25 02:13:50|945.8|945.2|946.3|945.7|946.3|945.7|945.8|945.2|11
1645755240000|2022-02-25 02:14:00|946.2|945.6|946|945.4|946.2|945.6|945.8|945.2|27
1645755250000|2022-02-25 02:14:10|946.2|945.6|946|945.4|946.2|945.6|946|945.4|1
1645755280000|2022-02-25 02:14:40|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1645755300000|2022-02-25 02:15:00|946.7|946.1|946.8|946.2|946.8|946.2|946.5|945.9|8
1645755320000|2022-02-25 02:15:20|||||||||2
1645755330000|2022-02-25 02:15:30|946.9|946.3|947.4|946.4|947.4|946.7|946.9|946.3|1
1645755340000|2022-02-25 02:15:40|947.3|946.7|947.5|946.9|947.5|946.9|947.3|946.7|3
1645755350000|2022-02-25 02:15:50|948.2|947.6|947.8|947.2|948.2|947.6|947.8|947.2|10
1645755360000|2022-02-25 02:16:00|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|0
1645755370000|2022-02-25 02:16:10|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|1
1645755380000|2022-02-25 02:16:20|948.4|947.8|948|947.4|948.4|947.8|948|947.4|8
1645755390000|2022-02-25 02:16:30|947.9|947.3|948|947.4|948|947.4|947.9|947.3|0
1645755400000|2022-02-25 02:16:40|948.2|947.6|948|947.4|948.3|947.7|948|947.4|18
1645755410000|2022-02-25 02:16:50|||||||||1
1645755420000|2022-02-25 02:17:00|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|0
1645755440000|2022-02-25 02:17:20|948.3|947.7|948.4|947.8|948.4|947.8|948.3|947.7|2
1645755450000|2022-02-25 02:17:30|948.8|948.2|949.8|949.2|949.8|949.2|948.7|948.1|22
1645755460000|2022-02-25 02:17:40|949.5|948.9|949.5|948.9|949.5|948.9|949.5|948.9|5
1645755480000|2022-02-25 02:18:00|949.7|949.1|949.3|948.7|949.9|949.1|949.3|948.7|2
1645755490000|2022-02-25 02:18:10|949.7|949.1|949.5|948.9|949.7|949.1|949.5|948.9|3
1645755500000|2022-02-25 02:18:20|949.8|949.2|949.8|949.2|949.8|949.2|949.8|949.2|2
1645755510000|2022-02-25 02:18:30|950|949.4|950|949.4|950|949.4|950|949.4|15
1645755520000|2022-02-25 02:18:40|950.2|949.6|949.8|949.2|950.2|949.6|949.8|949.2|1
1645755530000|2022-02-25 02:18:50|949.5|948.9|949.8|949.2|949.8|949.2|949.5|948.9|4
1645755540000|2022-02-25 02:19:00|949.9|949.3|949.8|949.2|949.9|949.3|949.8|949.2|2
1645755570000|2022-02-25 02:19:30|949.5|948.9|950|949.4|950.1|949.4|949.5|948.9|11
1645755580000|2022-02-25 02:19:40|950.2|949.6|950.8|950.2|950.8|950.2|950|949.4|9
1645755590000|2022-02-25 02:19:50|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|1
1645755600000|2022-02-25 02:20:00|950.6|949.7|950.3|949.7|950.6|949.7|950.3|949.6|5
1645755650000|2022-02-25 02:20:50|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|0
1645755660000|2022-02-25 02:21:00|950.3|949.7|950.4|949.4|950.4|949.7|950.3|949.4|3
1645755670000|2022-02-25 02:21:10|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|1
1645755680000|2022-02-25 02:21:20|949.5|948.9|949.8|949.2|949.8|949.2|949.5|948.9|5
1645755710000|2022-02-25 02:21:50|949.7|949.1|949.7|949.1|949.7|949.1|949.5|948.9|1
1645755720000|2022-02-25 02:22:00|949.8|949.2|949.8|949.2|949.8|949.2|949.8|949.2|1
1645755730000|2022-02-25 02:22:10|949.9|949.3|949.3|948.7|949.9|949.3|949.3|948.7|4
1645755740000|2022-02-25 02:22:20|949.2|948.6|948.8|948.2|949.2|948.6|948.8|948.2|3
1645755750000|2022-02-25 02:22:30|948.7|948.1|948.8|948.2|948.8|948.2|948.7|948.1|1
1645755760000|2022-02-25 02:22:40|949.3|948.7|949.3|948.7|949.3|948.7|949.3|948.7|1
1645755770000|2022-02-25 02:22:50|949.2|948.6|949.3|948.7|949.3|948.7|949.2|948.6|1
1645755780000|2022-02-25 02:23:00|948.8|948.2|949|948.4|949|948.4|948.8|948.2|3
1645755890000|2022-02-25 02:24:50|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|8
1645755910000|2022-02-25 02:25:10|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1645755930000|2022-02-25 02:25:30|948.4|947.8|948.4|947.8|948.4|947.8|948.4|947.8|4
1645755970000|2022-02-25 02:26:10|949.2|948.6|951.1|950.1|951.1|950.3|949.2|948.6|25
1645755980000|2022-02-25 02:26:20|951.5|950.9|951.5|950.9|951.7|951.1|951.5|950.9|8
1645756000000|2022-02-25 02:26:40|951.4|950.8|951.4|950.8|951.4|950.8|951.4|950.8|3
1645756010000|2022-02-25 02:26:50|||||||||2
1645756020000|2022-02-25 02:27:00|||||||||2
1645756030000|2022-02-25 02:27:10|||||||||10
1645756040000|2022-02-25 02:27:20|||||||||6
1645756050000|2022-02-25 02:27:30|||||||||12
1645756060000|2022-02-25 02:27:40|||||||||2
1645756070000|2022-02-25 02:27:50|||||||||2
1645756090000|2022-02-25 02:28:10|950|949.4|950|949.4|950|949.4|949.8|949.2|4
1645756100000|2022-02-25 02:28:20|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|3
1645756110000|2022-02-25 02:28:30|950.5|949.9|950.5|949.9|950.5|949.9|950.5|949.9|2
1645756130000|2022-02-25 02:28:50|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|2
1645756140000|2022-02-25 02:29:00|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|0
1645756150000|2022-02-25 02:29:10|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|1
1645756160000|2022-02-25 02:29:20|950.5|949.9|950.8|950.2|950.8|950.2|950.5|949.9|1
1645756180000|2022-02-25 02:29:40|||||||||2
1645756190000|2022-02-25 02:29:50|950.9|950.3|950.8|950.2|950.9|950.3|950.8|950.2|0
1645756200000|2022-02-25 02:30:00|950.9|950.3|950.8|950.2|951|950.4|950.8|950.2|7
1645756230000|2022-02-25 02:30:30|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|2
1645756240000|2022-02-25 02:30:40|950.4|949.8|950.5|949.9|950.5|949.9|950.4|949.8|1
1645756250000|2022-02-25 02:30:50|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|0
1645756260000|2022-02-25 02:31:00|950.2|949.6|950|949.4|950.2|949.6|950|949.4|1
1645756300000|2022-02-25 02:31:40|949.8|949.2|949.9|949.3|949.9|949.3|949.8|949.2|0
1645756310000|2022-02-25 02:31:50|||||||||1
1645756360000|2022-02-25 02:32:40|949.8|949.2|949.5|948.9|949.8|949.2|949.5|948.9|2
1645756380000|2022-02-25 02:33:00|949.9||949.5||949.9||949.5||2
1645756390000|2022-02-25 02:33:10|949.9||949.9||949.9||949.9||1
1645756410000|2022-02-25 02:33:30|949.5|948.7|949.3|948.7|949.5|948.7|949.3|948.7|3
1645756440000|2022-02-25 02:34:00|949.2|948.6|949.3|948.7|949.3|948.7|949.2|948.6|2
1645756450000|2022-02-25 02:34:10|949.2|948.6|949.3|948.7|949.3|948.7|949.2|948.6|1
1645756460000|2022-02-25 02:34:20|949|948.4|949|948.4|949|948.4|949|948.4|1
1645756470000|2022-02-25 02:34:30|949.3|948.7|949.3|948.7|949.3|948.7|949.3|948.7|0
1645756480000|2022-02-25 02:34:40|949|948.4|949|948.4|949|948.4|949|948.4|2
1645756490000|2022-02-25 02:34:50|949.2|948.6|949.2|948.6|949.2|948.6|949.2|948.6|0
1645756550000|2022-02-25 02:35:50|949|948.4|949|948.4|949|948.4|949|948.4|2
1645756580000|2022-02-25 02:36:20|949.7|949.1|949.8|949.2|949.8|949.2|949.5|948.9|6
1645756590000|2022-02-25 02:36:30|949.7|949.1|949.8|949.2|949.9|949.3|949.7|949.1|5
1645756600000|2022-02-25 02:36:40|949.9|949.3|949.9|949.3|949.9|949.3|949.9|949.3|0
1645756610000|2022-02-25 02:36:50|||||||||2
1645756620000|2022-02-25 02:37:00|949.8|949.2|949.7|949.1|949.8|949.2|949.7|949.1|1
1645756630000|2022-02-25 02:37:10|949.3|948.7|949.3|948.7|949.3|948.7|949.3|948.7|1
1645756660000|2022-02-25 02:37:40|949|948.4|949.3|948.7|949.3|948.7|949|948.4|1
1645756670000|2022-02-25 02:37:50|949.6|948.6|949.6|948.6|949.6|948.6|949.6|948.6|0
1645756680000|2022-02-25 02:38:00|949.5|948.9|949.5|948.9|949.5|948.9|949.5|948.9|0
1645756700000|2022-02-25 02:38:20|949.3|948.7|949|948.4|949.3|948.7|949|948.4|6
1645756710000|2022-02-25 02:38:30|949.4|948.7|949.3|948.7|949.4|948.7|949.3|948.7|2
1645756730000|2022-02-25 02:38:50|949.7|949.1|949.7|949.1|949.7|949.1|949.7|949.1|17
1645756740000|2022-02-25 02:39:00|||||||||1
1645756770000|2022-02-25 02:39:30|||||||||1
1645756780000|2022-02-25 02:39:40|||||||||9
1645756790000|2022-02-25 02:39:50|949.9|949.3|949.9|949.3|949.9|949.3|949.9|949.3|6
1645756800000|2022-02-25 02:40:00|950|949.4|950|949.4|950|949.4|949.8|949.2|5
1645756810000|2022-02-25 02:40:10|949.8|949.2|949.8|949.2|949.8|949.2|949.8|949.2|0
1645756820000|2022-02-25 02:40:20|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|5
1645756830000|2022-02-25 02:40:30|||||||||1
1645756860000|2022-02-25 02:41:00|950.5|949.9|950.5|949.9|950.5|949.9|950.3|949.7|9
1645756870000|2022-02-25 02:41:10|950.3|949.7|950.2|949.6|950.3|949.7|950.2|949.6|1
1645756880000|2022-02-25 02:41:20|||||||||1
1645756890000|2022-02-25 02:41:30|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|1
1645756900000|2022-02-25 02:41:40|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|0
1645756910000|2022-02-25 02:41:50|||||||||2
1645756920000|2022-02-25 02:42:00|||||||||1
1645756930000|2022-02-25 02:42:10|||||||||3
1645756940000|2022-02-25 02:42:20|||||||||32
1645756950000|2022-02-25 02:42:30|950.3|949.7|950.3|949.7|950.3|949.7|950.3|949.7|1
1645756960000|2022-02-25 02:42:40|950.4|949.8|950.4|949.8|950.5|949.9|950.4|949.8|1
1645756980000|2022-02-25 02:43:00|950.3|949.7|950.5|949.9|950.5|949.9|950.3|949.7|1
1645756990000|2022-02-25 02:43:10|||||||||1
1645757010000|2022-02-25 02:43:30|950.7|950.1|951|950.4|951.2|950.6|950.7|950.1|3
1645757020000|2022-02-25 02:43:40|951.1|950.1|950.8|950.2|951.1|950.2|950.8|950.1|4
1645757030000|2022-02-25 02:43:50|950.9|950.3|950.9|950.3|950.9|950.3|950.9|950.3|0
1645757060000|2022-02-25 02:44:20|951.2|950.6|951.2|950.6|951.2|950.6|951.2|950.6|2
1645757070000|2022-02-25 02:44:30|||||||||2
1645757080000|2022-02-25 02:44:40|||||||||3
1645757090000|2022-02-25 02:44:50|950|949.4|949.9|949.3|950|949.4|949.9|949.3|9
1645757100000|2022-02-25 02:45:00|950.2|949.6|950.3|949.7|950.3|949.7|950.2|949.6|0
1645757110000|2022-02-25 02:45:10|950.5|949.9|950.7|950.1|950.7|950.1|950.5|949.9|1
1645757120000|2022-02-25 02:45:20|950.8|950.2|950.8|950.2|950.9|950.3|950.7|950.1|9
1645757130000|2022-02-25 02:45:30|950.7|950.1|950.8|950.2|950.8|950.2|950.7|950.1|2
1645757150000|2022-02-25 02:45:50|950.9|950.3|950.8|950.2|950.9|950.3|950.8|950.2|0
1645757160000|2022-02-25 02:46:00|951|950.4|950.8|950.2|951|950.4|950.8|950.2|10
1645757170000|2022-02-25 02:46:10|||||||||1
1645757200000|2022-02-25 02:46:40|950.7|950.1|949.9|949.3|950.7|950.1|949.9|949.3|2
1645757210000|2022-02-25 02:46:50|950|949.4|950|949.4|950|949.4|950|949.4|1
1645757220000|2022-02-25 02:47:00|949.8|949.2|949.8|949.2|949.8|949.2|949.8|949.2|2
1645757230000|2022-02-25 02:47:10|949.7|949.1|949.7|949.1|949.7|949.1|949.7|949.1|0
1645757250000|2022-02-25 02:47:30|949|948.4|949.3|948.7|949.3|948.7|949|948.4|3
1645757270000|2022-02-25 02:47:50|949.5|948.9|949.5|948.9|949.5|948.9|949.5|948.9|2
1645757300000|2022-02-25 02:48:20|949.4|948.8|949.4|948.8|949.4|948.8|949.4|948.8|1
1645757310000|2022-02-25 02:48:30|949.8|949.2|950.4|949.8|950.7|950.1|949.8|949.2|6
1645757320000|2022-02-25 02:48:40|950.5|949.9|950.4|949.8|950.5|949.9|950.4|949.8|2
1645757340000|2022-02-25 02:49:00|950.2|949.6|949.9|949.3|950.2|949.6|949.9|949.3|2
1645757350000|2022-02-25 02:49:10|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|1
1645757390000|2022-02-25 02:49:50|950.4|949.8|948.8|948.2|950.4|949.8|948.5|947.9|14
1645757400000|2022-02-25 02:50:00|948.7|948.1|948.9|948.3|948.9|948.3|948.7|948.1|2
1645757410000|2022-02-25 02:50:10|||||||||1
1645757420000|2022-02-25 02:50:20|948.7|948.1|949|948.4|949|948.4|948.7|948.1|5
1645757430000|2022-02-25 02:50:30|948.8|948.2|948.8|948.2|948.8|948.2|948.7|948.1|3
1645757440000|2022-02-25 02:50:40|948.7|948.1|948.7|948.1|949|948.4|948.7|948.1|1
1645757450000|2022-02-25 02:50:50|948.8|948.2|948.4|947.8|948.9|948.2|948.4|947.8|4
1645757460000|2022-02-25 02:51:00|948.2|947.6|948.9|948.3|949|948.4|948.2|947.6|8
1645757480000|2022-02-25 02:51:20|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1645757500000|2022-02-25 02:51:40|948.4|947.8|948.2|947.6|948.4|947.8|948.2|947.6|4
1645757530000|2022-02-25 02:52:10|947.9|947.3|948.3|947.7|948.3|947.7|947.9|947.3|2
1645757540000|2022-02-25 02:52:20|948.2|947.6|948.2|947.6|948.3|947.7|948.2|947.6|2
1645757550000|2022-02-25 02:52:30|948.3|947.7|947.7|947.1|948.3|947.7|947.7|947.1|5
1645757560000|2022-02-25 02:52:40|947.8|947.2|947.9|947.3|948.2|947.6|947.8|947.2|2
1645757580000|2022-02-25 02:53:00|948.2|947.6|947.9|947.3|948.2|947.6|947.9|947.3|1
1645757590000|2022-02-25 02:53:10|948.3|947.7|948.2|947.6|948.3|947.7|948.2|947.6|2
1645757610000|2022-02-25 02:53:30|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|2
1645757630000|2022-02-25 02:53:50|947.7|947.1|948|947.4|948|947.4|947.7|947.1|9
1645757640000|2022-02-25 02:54:00|947.9|947.3|948.2|947.6|948.2|947.6|947.9|947.3|1
1645757650000|2022-02-25 02:54:10|947.9|947.3|947.7|947.1|947.9|947.3|947.7|947.1|2
1645757660000|2022-02-25 02:54:20|947.8|947.2|947.7|947.1|948.1|947.4|947.7|947.1|1
1645757680000|2022-02-25 02:54:40|947.8|947.2|947.8|947.2|948.1|947.3|947.7|947.1|2
1645757690000|2022-02-25 02:54:50|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|0
1645757700000|2022-02-25 02:55:00|||||||||1
1645757710000|2022-02-25 02:55:10|947.8|947.2|948.3|947.7|948.3|947.7|947.8|947.2|7
1645757720000|2022-02-25 02:55:20|948.2|947.6|947.9|947.3|948.2|947.6|947.9|947.3|1
1645757750000|2022-02-25 02:55:50|948.2|947.6|947.9|947.3|948.3|947.7|947.9|947.3|6
1645757760000|2022-02-25 02:56:00|948|947.4|947.9|947.3|948|947.4|947.9|947.3|1
1645757770000|2022-02-25 02:56:10|948.3|947.7|948.2|947.6|948.3|947.7|948.2|947.6|1
1645757780000|2022-02-25 02:56:20|947.9|947.3|948.1|947.5|948.1|947.5|947.9|947.3|3
1645757790000|2022-02-25 02:56:30|948.2|947.6|948.2|947.6|948.2|947.6|948.2|947.6|0
1645757810000|2022-02-25 02:56:50|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|2
1645757850000|2022-02-25 02:57:30|948.3|947.7|947.9|947.3|948.3|947.7|947.9|947.3|2
1645757860000|2022-02-25 02:57:40|948|947.4|948|947.4|948|947.4|948|947.4|1
1645757870000|2022-02-25 02:57:50|947.9|947.3|948|947.4|948.3|947.7|947.9|947.3|6
1645757880000|2022-02-25 02:58:00|947.9|947.3|947.5|946.9|948.2|947.6|947.5|946.9|8
1645757890000|2022-02-25 02:58:10|947.4|946.8|946.9|946.3|947.5|946.9|946.9|946.3|7
1645757900000|2022-02-25 02:58:20|947|946.4|947.3|946.7|947.3|946.7|947|946.4|4
1645757910000|2022-02-25 02:58:30|947.2|946.6|947.3|946.7|947.3|946.7|947.2|946.6|3
1645757920000|2022-02-25 02:58:40|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|0
1645757930000|2022-02-25 02:58:50|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|0
1645757950000|2022-02-25 02:59:10|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|1
1645757960000|2022-02-25 02:59:20|947|946.4|947.1|946.5|947.3|946.7|946.9|946.3|3
1645757980000|2022-02-25 02:59:40|947|946.4|947|946.4|947|946.4|947|946.4|2
1645757990000|2022-02-25 02:59:50|||||||||1
1645758000000|2022-02-25 03:00:00|947.3|946.7|947.8|947.2|947.8|947.2|947.3|946.6|5
1645758010000|2022-02-25 03:00:10|946.6|946|946.5|945.9|946.6|946|946.4|945.8|12
1645758020000|2022-02-25 03:00:20|946.4|945.8|946.5|945.9|946.5|945.9|946.4|945.8|1
1645758070000|2022-02-25 03:01:10|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|2
1645758080000|2022-02-25 03:01:20|946|945.4|946|945.4|946|945.4|946|945.4|5
1645758090000|2022-02-25 03:01:30|945.9|945.3|945.8|945.2|945.9|945.3|945.4|944.8|4
1645758100000|2022-02-25 03:01:40|||||||||3
1645758110000|2022-02-25 03:01:50|945.9|945.3|946.3|945.7|946.3|945.7|945.9|945.3|3
1645758150000|2022-02-25 03:02:30|946.4|945.8|946.3|945.7|946.4|945.8|946.3|945.7|0
1645758160000|2022-02-25 03:02:40|946.4|945.8|946.3|945.7|946.4|945.8|946.3|945.7|1
1645758170000|2022-02-25 03:02:50|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1645758180000|2022-02-25 03:03:00|946.3|945.7|946.3|945.7|946.4|945.8|946.3|945.7|1
1645758190000|2022-02-25 03:03:10|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1645758200000|2022-02-25 03:03:20|||||||||20
1645758210000|2022-02-25 03:03:30|||||||||4
1645758220000|2022-02-25 03:03:40|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|4
1645758230000|2022-02-25 03:03:50|946.1|945.5|946.3|945.7|946.3|945.7|946.1|945.5|2
1645758240000|2022-02-25 03:04:00|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|10
1645758250000|2022-02-25 03:04:10|||||||||2
1645758270000|2022-02-25 03:04:30|946.1|945.5|946.1|945.5|946.3|945.7|946.1|945.5|4
1645758280000|2022-02-25 03:04:40|946|945.4|946|945.4|946|945.4|946|945.4|4
1645758290000|2022-02-25 03:04:50|945.9|945.3|945.9|945.3|945.9|945.3|945.9|945.3|0
1645758300000|2022-02-25 03:05:00|946|945.4|946|945.4|946|945.4|946|945.4|4
1645758310000|2022-02-25 03:05:10|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|2
1645758360000|2022-02-25 03:06:00|946|945.4|946|945.4|946|945.4|946|945.4|0
1645758370000|2022-02-25 03:06:10|||||||||1
1645758440000|2022-02-25 03:07:20|945.9|945.3|945.8|945.2|945.9|945.3|945.5|944.9|2
1645758450000|2022-02-25 03:07:30|||||||||2
1645758460000|2022-02-25 03:07:40|946.1|945.1|946.1|945.1|946.1|945.1|946.1|945.1|2
1645758480000|2022-02-25 03:08:00|946|945.4|946.3|945.7|946.3|945.7|946|945.3|5
1645758490000|2022-02-25 03:08:10|||||||||1
1645758500000|2022-02-25 03:08:20|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1645758510000|2022-02-25 03:08:30|946.1|945.5|946.4|945.8|946.4|945.8|946.1|945.5|7
1645758520000|2022-02-25 03:08:40|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|3
1645758560000|2022-02-25 03:09:20|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|4
1645758570000|2022-02-25 03:09:30|946.6|946|946.6|946|946.6|946|946.6|946|0
1645758580000|2022-02-25 03:09:40|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|2
1645758590000|2022-02-25 03:09:50|946.9|946.3|947|946.4|947|946.4|946.9|946.3|5
1645758600000|2022-02-25 03:10:00|946.8|946.2|947|946.4|947.1|946.5|946.8|946.2|2
1645758610000|2022-02-25 03:10:10|947.5|946.9|947|946.4|947.5|946.9|947|946.4|3
1645758620000|2022-02-25 03:10:20|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|2
1645758630000|2022-02-25 03:10:30|947.1|946.1|947.1|946.1|947.1|946.1|947.1|946.1|0
1645758640000|2022-02-25 03:10:40|947|946.4|947|946.4|947|946.4|946.9|946.3|2
1645758650000|2022-02-25 03:10:50|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|0
1645758660000|2022-02-25 03:11:00|947|946.4|947|946.4|947|946.4|947|946.4|2
1645758670000|2022-02-25 03:11:10|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|2
1645758690000|2022-02-25 03:11:30|946.6|946|946.8|946.2|946.8|946.2|946.6|946|2
1645758720000|2022-02-25 03:12:00|947|946.4|947|946.4|947|946.4|947|946.4|2
1645758730000|2022-02-25 03:12:10|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|0
1645758740000|2022-02-25 03:12:20|947|946.4|947|946.4|947|946.4|947|946.4|1
1645758760000|2022-02-25 03:12:40|946.9|946.3|946.8|946.2|946.9|946.3|946.8|946.2|2
1645758770000|2022-02-25 03:12:50|946|945.4|945.5|944.9|946|945.4|945.5|944.9|11
1645758780000|2022-02-25 03:13:00|945.4|944.8|945.5|944.9|945.5|944.9|945.4|944.8|3
1645758800000|2022-02-25 03:13:20|945.4|944.8|945.5|944.9|945.5|944.9|945.4|944.8|1
1645758830000|2022-02-25 03:13:50|945.4|944.8|942.6|941.6|945.4|944.8|942|941.3|6
1645758840000|2022-02-25 03:14:00|942.5|941.9|942.5|941.9|942.8|941.9|942.5|941.8|2
1645758850000|2022-02-25 03:14:10|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|5
1645758860000|2022-02-25 03:14:20|942.1|941.5|942.5|941.9|942.8|942.2|942.1|941.5|6
1645758870000|2022-02-25 03:14:30|942.6|942|943.3|942.3|943.3|942.7|942.6|942|1
1645758880000|2022-02-25 03:14:40|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|2
1645758890000|2022-02-25 03:14:50|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|4
1645758900000|2022-02-25 03:15:00|944.5|943.9|945.7|944.2|945.7|944.2|944.5|943.9|8
1645758910000|2022-02-25 03:15:10|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|1
1645758920000|2022-02-25 03:15:20|946.1|945.5|946.8|946.2|946.8|946.2|946.1|945.5|19
1645758930000|2022-02-25 03:15:30|946.5|945.9|946.9|946.3|947.1|946.5|946.5|945.9|45
1645758940000|2022-02-25 03:15:40|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|0
1645758950000|2022-02-25 03:15:50|946.3|945.3|946.3|945.3|946.3|945.3|946.3|945.3|9
1645758980000|2022-02-25 03:16:20|946.6|945.6|946.9|946.3|946.9|946.3|946.6|945.6|4
1645758990000|2022-02-25 03:16:30|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|1
1645759000000|2022-02-25 03:16:40|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1645759020000|2022-02-25 03:17:00|946.3|945.7|946.5|945.9|946.5|945.9|946.3|945.7|3
1645759030000|2022-02-25 03:17:10|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1645759040000|2022-02-25 03:17:20|946.1|945.5|946.3|945.7|946.3|945.7|946.1|945.5|10
1645759050000|2022-02-25 03:17:30|946.5|945.9|946.5|945.9|946.5|945.9|946.5|945.9|0
1645759060000|2022-02-25 03:17:40|946.6|946|946.3|945.7|946.6|946|946.1|945.5|1
1645759070000|2022-02-25 03:17:50|946|945.4|946|945.4|946|945.4|946|945.4|0
1645759100000|2022-02-25 03:18:20|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1645759140000|2022-02-25 03:19:00|946.6|946|946.6|946|946.6|946|946.6|946|4
1645759160000|2022-02-25 03:19:20|946.5|945.9|946.5|945.9|946.5|945.9|946.5|945.9|1
1645759210000|2022-02-25 03:20:10|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1645759240000|2022-02-25 03:20:40|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|2
1645759290000|2022-02-25 03:21:30|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|10
1645759320000|2022-02-25 03:22:00|945.8|944.8|945.5|944.9|945.8|944.9|945.5|944.6|0
1645759330000|2022-02-25 03:22:10|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|0
1645759350000|2022-02-25 03:22:30|945.9|945.3|945.9|945.3|945.9|945.3|945.9|945.3|0
1645759360000|2022-02-25 03:22:40|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|2
1645759370000|2022-02-25 03:22:50|945.9|945.3|945.9|945.3|945.9|945.3|945.9|945.3|0
1645759390000|2022-02-25 03:23:10|946|945.4|945.9|945.3|946|945.4|945.8|945.2|3
1645759400000|2022-02-25 03:23:20|946|945.4|946|945.4|946|945.4|946|945.4|0
1645759420000|2022-02-25 03:23:40|||||||||1
1645759440000|2022-02-25 03:24:00|945.9|945.3|945.9|945.3|945.9|945.3|945.9|945.3|0
1645759450000|2022-02-25 03:24:10|||||||||2
1645759470000|2022-02-25 03:24:30|945.6|945|945.6|945|945.6|945|945.6|945|2
1645759480000|2022-02-25 03:24:40|945.8|945.2|945.9|945.3|945.9|945.3|945.8|945.2|2
1645759500000|2022-02-25 03:25:00|946.4|945.8|946|945.4|946.4|945.8|946|945.4|6
1645759510000|2022-02-25 03:25:10|946.5|945.9|945.9|945.3|946.5|945.9|945.9|945.3|6
1645759520000|2022-02-25 03:25:20|946|945.4|945.8|945.2|946|945.4|945.8|945.2|2
1645759540000|2022-02-25 03:25:40|945.6|945|945.6|945|945.6|945|945.6|945|0
1645759570000|2022-02-25 03:26:10|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|1
1645759580000|2022-02-25 03:26:20||944.3||944.7||944.7||944.3|1
1645759590000|2022-02-25 03:26:30|945.5|944.9|945.8|945.2|945.8|945.2|945.5|944.9|3
1645759600000|2022-02-25 03:26:40|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|10
1645759620000|2022-02-25 03:27:00|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|4
1645759630000|2022-02-25 03:27:10|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|3
1645759640000|2022-02-25 03:27:20|944.1|943.5|944.3|943.7|944.3|943.7|944.1|943.5|1
1645759660000|2022-02-25 03:27:40|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1645759670000|2022-02-25 03:27:50|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|1
1645759710000|2022-02-25 03:28:30|944.5|943.9|944.3|943.7|944.5|943.9|944.3|943.7|2
1645759750000|2022-02-25 03:29:10|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1645759770000|2022-02-25 03:29:30|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|1
1645759780000|2022-02-25 03:29:40|944.8|944.2|945|944.4|945|944.4|944.8|944.2|2
1645759800000|2022-02-25 03:30:00|945.1|944.5|945|944.4|945.1|944.5|945|944.4|0
1645759810000|2022-02-25 03:30:10|||||||||11
1645759820000|2022-02-25 03:30:20|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|0
1645759850000|2022-02-25 03:30:50|||||||||3
1645759870000|2022-02-25 03:31:10|944.6|944|944.6|944|944.6|944|944.6|944|0
1645759890000|2022-02-25 03:31:30|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|1
1645759910000|2022-02-25 03:31:50|944.9|944.3|944.6|944|944.9|944.3|944.6|944|1
1645759980000|2022-02-25 03:33:00|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|3
1645760040000|2022-02-25 03:34:00|944.9|944.3|945|944.4|945|944.4|944.9|944.3|1
1645760090000|2022-02-25 03:34:50|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|0
1645760100000|2022-02-25 03:35:00|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|16
1645760160000|2022-02-25 03:36:00|||||||||2
1645760180000|2022-02-25 03:36:20|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|1
1645760200000|2022-02-25 03:36:40|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|2
1645760210000|2022-02-25 03:36:50|944.9|944.3|945.1|944.1|945.1|944.3|944.9|944.1|1
1645760220000|2022-02-25 03:37:00|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|2
1645760230000|2022-02-25 03:37:10|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|5
1645760280000|2022-02-25 03:38:00|944.6|944|944.6|944|944.6|944|944.6|944|1
1645760340000|2022-02-25 03:39:00|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|3
1645760420000|2022-02-25 03:40:20|944.8|944.2|944.6|944|944.8|944.2|944.6|944|2
1645760430000|2022-02-25 03:40:30|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|1
1645760440000|2022-02-25 03:40:40|944.6|944|944.6|944|944.6|944|944.6|944|2
1645760450000|2022-02-25 03:40:50|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|2
1645760460000|2022-02-25 03:41:00|944.6|944|944.6|944|944.6|944|944.6|944|0
1645760470000|2022-02-25 03:41:10|944.8|944.2|944.8|944.2|944.8|944.2|944.8|944.2|1
1645760480000|2022-02-25 03:41:20|944.9|944.3|944.8|944.2|944.9|944.3|944.8|944.2|2
1645760510000|2022-02-25 03:41:50|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|3
1645760520000|2022-02-25 03:42:00|945.4|944.8|945.6|944.6|945.6|944.8|945.3|944.6|9
1645760530000|2022-02-25 03:42:10|945.4|944.8|945.3|944.7|945.4|944.8|945.3|944.7|1
1645760550000|2022-02-25 03:42:30|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|1
1645760560000|2022-02-25 03:42:40|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|1
1645760570000|2022-02-25 03:42:50|945.6|945|945.5|944.9|945.6|945|945.5|944.9|1
1645760610000|2022-02-25 03:43:30|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|0
1645760660000|2022-02-25 03:44:20|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|0
1645760670000|2022-02-25 03:44:30|945.4|944.8|945|944.4|945.4|944.8|945|944.4|1
1645760680000|2022-02-25 03:44:40|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|0
1645760700000|2022-02-25 03:45:00|945|944.4|945|944.4|945|944.4|945|944.4|0
1645760710000|2022-02-25 03:45:10|944.9|944.3|944.8|944.2|944.9|944.3|944.8|944.2|0
1645760720000|2022-02-25 03:45:20|943.8|943.2|942.3|941.7|943.8|943.2|942.3|941.7|12
1645760730000|2022-02-25 03:45:30|942.1|941.5|942.5|941.9|942.5|941.9|942.1|941.5|1
1645760740000|2022-02-25 03:45:40|942.4|941.8|942.5|941.9|942.5|941.9|942.4|941.8|1
1645760750000|2022-02-25 03:45:50|943.8|943.2|943.3|942.7|943.8|943.2|943.3|942.7|64
1645760760000|2022-02-25 03:46:00|943.1|942.5|943.8|943.2|944.1|943.4|943.1|942.3|10
1645760820000|2022-02-25 03:47:00|943.4|942.8|943|942.4|943.4|942.8|942.9|942.3|5
1645760830000|2022-02-25 03:47:10|942.9|942.3|943|942.4|943|942.4|942.9|942.3|1
1645760840000|2022-02-25 03:47:20|942.9|942.3|942.8|942.2|942.9|942.3|942.8|942.2|4
1645760860000|2022-02-25 03:47:40|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|5
1645760870000|2022-02-25 03:47:50|942.3|941.3|942.8|941.8|942.8|942.2|942.3|941.3|7
1645760880000|2022-02-25 03:48:00|942.5|942.2|942.5|941.9|942.5|942.2|942.5|941.9|14
1645760890000|2022-02-25 03:48:10|943|942.4|943|942.4|943|942.4|943|942.4|3
1645760900000|2022-02-25 03:48:20|942.9|942.3|942.8|942.2|942.9|942.3|942.8|942.2|0
1645760930000|2022-02-25 03:48:50|942.9|942.3|942.8|942.2|942.9|942.3|942.8|942.2|0
1645760970000|2022-02-25 03:49:30|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|2
1645760980000|2022-02-25 03:49:40|943|942.4|942.9|942.3|943|942.4|942.9|942.3|3
1645761000000|2022-02-25 03:50:00|943|942.4|942.9|942.3|943|942.4|942.9|942.3|3
1645761010000|2022-02-25 03:50:10|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|0
1645761040000|2022-02-25 03:50:40|||||||||1
1645761050000|2022-02-25 03:50:50|943|942.4|943|942.4|943|942.4|943|942.4|1
1645761060000|2022-02-25 03:51:00|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1645761070000|2022-02-25 03:51:10|943.6|942.6|943.6|942.6|943.6|942.6|943.6|942.6|2
1645761080000|2022-02-25 03:51:20|943.5|942.9|944|943.4|944.3|943.4|943.5|942.9|7
1645761110000|2022-02-25 03:51:50|943.4|942.8|943.5|942.9|943.5|942.9|943.4|942.8|6
1645761130000|2022-02-25 03:52:10|943.6|942.6|943.6|942.6|943.6|942.6|943.6|942.6|4
1645761150000|2022-02-25 03:52:30|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1645761160000|2022-02-25 03:52:40|943.6|942.6|943.4|942.8|943.6|942.8|943.3|942.6|0
1645761180000|2022-02-25 03:53:00|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1645761190000|2022-02-25 03:53:10|||||||||1
1645761210000|2022-02-25 03:53:30|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|6
1645761280000|2022-02-25 03:54:40|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|2
1645761330000|2022-02-25 03:55:30|||||||||5
1645761350000|2022-02-25 03:55:50|943.1|942.1|943|942.4|943.1|942.4|943|942.1|2
1645761390000|2022-02-25 03:56:30|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1645761400000|2022-02-25 03:56:40|942.8|942.2|943.5|942.9|943.5|942.9|942.8|942.2|5
1645761420000|2022-02-25 03:57:00|943.8|943.2|943.5|942.9|943.8|943.2|943.5|942.9|5
1645761430000|2022-02-25 03:57:10|943.6|943|943.6|943|943.6|943|943.6|943|0
1645761440000|2022-02-25 03:57:20|943.8|943.2|943.8|943.2|943.8|943.2|943.8|943.2|1
1645761460000|2022-02-25 03:57:40|943.9|943.3|944|943.4|944|943.4|943.9|943.3|1
1645761480000|2022-02-25 03:58:00|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|6
1645761490000|2022-02-25 03:58:10|944.1|943.5|944.6|943.6|944.6|943.7|944.1|943.5|0
1645761500000|2022-02-25 03:58:20|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1645761510000|2022-02-25 03:58:30|944.6|943.6|943.8|943.2|944.6|943.7|943.8|943.2|7
1645761550000|2022-02-25 03:59:10|943.9|943.3|943.8|943.2|943.9|943.3|943.8|943.2|3
1645761610000|2022-02-25 04:00:10|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|4
1645761630000|2022-02-25 04:00:30|943.4|942.8|943.3|942.7|943.4|942.8|943.3|942.7|1
1645761640000|2022-02-25 04:00:40|943.4|942.8|943.5|942.9|943.5|942.9|943.3|942.7|3
1645761660000|2022-02-25 04:01:00|||||||||1
1645761670000|2022-02-25 04:01:10|||||||||1
1645761690000|2022-02-25 04:01:30|943.6|943|943|942.4|943.6|943|943|942.4|8
1645761700000|2022-02-25 04:01:40|942.9|942.3|942.8|941.8|942.9|942.3|942.8|941.8|3
1645761710000|2022-02-25 04:01:50|942.6|942.2|942.8|941.8|942.8|942.2|942.6|941.8|4
1645761720000|2022-02-25 04:02:00|942.4|941.7|942|941.4|942.4|941.7|941.8|941.2|17
1645761730000|2022-02-25 04:02:10|942.3|941.7|942.5|941.9|942.5|941.9|942.3|941.7|5
1645761740000|2022-02-25 04:02:20|||||||||1
1645761750000|2022-02-25 04:02:30|942.8|942.2|943.3|942.7|943.3|942.7|942.8|942.1|17
1645761760000|2022-02-25 04:02:40|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|23
1645761780000|2022-02-25 04:03:00|943.3|942.3|943.3|942.3|943.3|942.3|943.3|942.3|6
1645761800000|2022-02-25 04:03:20|943|942.4|943|942.4|943|942.4|943|942.4|0
1645761820000|2022-02-25 04:03:40|||||||||9
1645761870000|2022-02-25 04:04:30|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|4
1645761890000|2022-02-25 04:04:50|942.5|941.9|942.8|941.8|942.8|941.9|942.5|941.8|5
1645761900000|2022-02-25 04:05:00|942.4|942.2|942.8|942.2|942.8|942.2|942.4|941.8|4
1645761910000|2022-02-25 04:05:10|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|3
1645761920000|2022-02-25 04:05:20|941.6|941|941.8|941.2|941.8|941.2|941.6|941|1
1645761930000|2022-02-25 04:05:30|942|941.4|942|941.4|942|941.4|942|941.4|2
1645761940000|2022-02-25 04:05:40|941.8|941.2|942.5|941.9|942.5|941.9|941.8|941.2|6
1645761970000|2022-02-25 04:06:10|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|1
1645762020000|2022-02-25 04:07:00|942.5|941.9|942.8|942.2|942.8|942.2|942.5|941.9|2
1645762110000|2022-02-25 04:08:30|942.9|942.3|943.5|942.9|943.5|942.9|942.9|942.3|2
1645762140000|2022-02-25 04:09:00|943.6|943|943.5|942.9|943.6|943|943.5|942.9|1
1645762150000|2022-02-25 04:09:10|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|2
1645762160000|2022-02-25 04:09:20|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|0
1645762200000|2022-02-25 04:10:00|943.6|943|943.8|943.2|943.8|943.2|943.6|943|2
1645762210000|2022-02-25 04:10:10|944.1|943.1|944.1|943.1|944.1|943.1|944.1|943.1|3
1645762220000|2022-02-25 04:10:20|943.8|943.2|943|942.4|943.8|943.2|943|942.4|7
1645762230000|2022-02-25 04:10:30|943.1|942.5|943.3|942.7|943.6|942.7|942.8|942.2|32
1645762250000|2022-02-25 04:10:50|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|1
1645762270000|2022-02-25 04:11:10|943.6|943|943.6|943|943.6|943|943.6|943|0
1645762300000|2022-02-25 04:11:40|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|2
1645762320000|2022-02-25 04:12:00|942.9|942.3|943|942.4|943|942.4|942.9|942.3|4
1645762330000|2022-02-25 04:12:10|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|2
1645762340000|2022-02-25 04:12:20|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|1
1645762350000|2022-02-25 04:12:30||942.3||942.3||942.3||942.3|1
1645762370000|2022-02-25 04:12:50||942.7||942.7||942.7||942.7|0
1645762380000|2022-02-25 04:13:00|943.1|942.5|943|942.4|943.1|942.5|943|942.4|0
1645762410000|2022-02-25 04:13:30|942.9|942.3|943|942.4|943|942.4|942.9|942.3|1
1645762440000|2022-02-25 04:14:00|||||||||2
1645762450000|2022-02-25 04:14:10|||||||||1
1645762470000|2022-02-25 04:14:30|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|3
1645762480000|2022-02-25 04:14:40|943|942.4|943|942.4|943|942.4|943|942.4|1
1645762510000|2022-02-25 04:15:10|942.5|941.9|942.5|941.9|942.6|942|942.5|941.9|7
1645762530000|2022-02-25 04:15:30|942.6|941.6|942.3|941.7|942.6|941.7|942.3|941.6|4
1645762550000|2022-02-25 04:15:50|942.1|941.5|942.3|941.7|942.3|941.7|942.1|941.5|0
1645762560000|2022-02-25 04:16:00|942.6|941.6|942.5|941.9|942.6|941.9|942.5|941.6|4
1645762580000|2022-02-25 04:16:20|942.4|941.8|942.5|941.9|942.6|941.9|942.3|941.6|1
1645762590000|2022-02-25 04:16:30|942.3|941.7|942.3|941.7|942.6|941.7|942.3|941.6|2
1645762610000|2022-02-25 04:16:50|942.1|941.5|942.1|941.5|942.1|941.5|942.1|941.5|0
1645762620000|2022-02-25 04:17:00|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|0
1645762630000|2022-02-25 04:17:10|942.4|941.8|942.3|941.7|942.4|941.8|942.3|941.7|4
1645762640000|2022-02-25 04:17:20|942|941.4|942.3|941.7|942.3|941.7|942|941.3|4
1645762680000|2022-02-25 04:18:00|942|941.4|941.8|941.2|942|941.4|941.8|941.2|0
1645762700000|2022-02-25 04:18:20|941.6|941|941.6|941|941.8|941.2|941.6|941|1
1645762710000|2022-02-25 04:18:30|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|1
1645762720000|2022-02-25 04:18:40|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|1
1645762740000|2022-02-25 04:19:00|942.1|941.1|941.5|940.9|942.1|941.1|941.5|940.9|4
1645762780000|2022-02-25 04:19:40|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|5
1645762790000|2022-02-25 04:19:50|942.1|941.1|941.8|941.2|942.1|941.2|941.8|941.1|3
1645762800000|2022-02-25 04:20:00|942|941.4|942|941.4|942|941.4|942|941.4|0
1645762820000|2022-02-25 04:20:20|942.3|941.7|942.1|941.5|942.3|941.7|942.1|941.5|9
1645762830000|2022-02-25 04:20:30|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|1
1645762840000|2022-02-25 04:20:40|||||||||3
1645762870000|2022-02-25 04:21:10|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1645762880000|2022-02-25 04:21:20|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|1
1645762890000|2022-02-25 04:21:30|943|942.4|943.5|942.9|943.6|943|943|942.4|2
1645762900000|2022-02-25 04:21:40|943.6|943|943.3|942.7|943.6|943|943.3|942.3|1
1645762910000|2022-02-25 04:21:50|943.6|942.6|943.3|942.7|943.6|942.8|943.3|942.6|0
1645762920000|2022-02-25 04:22:00|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|0
1645762930000|2022-02-25 04:22:10|943|942.4|942.8|941.8|943|942.4|942.8|941.8|3
1645762950000|2022-02-25 04:22:30|||||||||2
1645762960000|2022-02-25 04:22:40|942.5|941.9|942.8|942.2|942.8|942.2|942.5|941.9|0
1645762970000|2022-02-25 04:22:50|942.6|941.8|942.6|942|942.6|942|942.6|941.8|0
1645762980000|2022-02-25 04:23:00|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|1
1645763000000|2022-02-25 04:23:20|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|4
1645763010000|2022-02-25 04:23:30|943|942.4|943|942.4|943|942.4|943|942.4|2
1645763040000|2022-02-25 04:24:00|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|5
1645763050000|2022-02-25 04:24:10|942.3|941.7|942.6|942|942.8|942|942.3|941.7|3
1645763070000|2022-02-25 04:24:30|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|0
1645763080000|2022-02-25 04:24:40|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|1
1645763090000|2022-02-25 04:24:50|942.6|942|942.8|942.2|942.8|942.2|942.6|942|1
1645763100000|2022-02-25 04:25:00|942.9|942.3|942.8|942.2|943|942.4|942.8|942.2|1
1645763130000|2022-02-25 04:25:30|942.9|942.3|943|942.4|943.1|942.5|942.9|942.3|2
1645763150000|2022-02-25 04:25:50|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1645763180000|2022-02-25 04:26:20|943|942.4|942.5|941.9|943|942.4|942.5|941.9|4
1645763190000|2022-02-25 04:26:30|||||||||2
1645763220000|2022-02-25 04:27:00|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|3
1645763260000|2022-02-25 04:27:40|942.9|942.3|943|942.4|943|942.4|942.9|942.3|0
1645763270000|2022-02-25 04:27:50|943.1|942.1|942|941.4|943.1|942.4|942|941.4|7
1645763280000|2022-02-25 04:28:00|942.1|941.5|942.1|941.5|942.1|941.5|942.1|941.5|1
1645763290000|2022-02-25 04:28:10|942|941.4|940.8|940.2|942|941.4|940.8|940.2|12
1645763300000|2022-02-25 04:28:20|940.6|940|940.8|940.2|940.8|940.2|940.6|940|1
1645763310000|2022-02-25 04:28:30|940.6|940|940.6|940|940.6|940|940.6|940|0
1645763340000|2022-02-25 04:29:00|940.5|939.9|941|940.4|941|940.4|940.4|939.8|4
1645763350000|2022-02-25 04:29:10|941.6|940.6|941.6|940.6|941.6|940.6|941.6|940.6|4
1645763360000|2022-02-25 04:29:20|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|0
1645763370000|2022-02-25 04:29:30|941.1|940.5|940.8|940.2|941.1|940.5|940.8|940.1|2
1645763380000|2022-02-25 04:29:40|940.6|940|940.5|939.9|940.6|940|940.5|939.9|1
1645763390000|2022-02-25 04:29:50|940.4|939.8|940.5|939.9|940.5|939.9|940.4|939.8|2
1645763400000|2022-02-25 04:30:00|940.8|940.2|941.1|940.1|941.1|940.4|940.8|940.1|2
1645763410000|2022-02-25 04:30:10|941|940.4|941|940.4|941|940.4|941|940.4|1
1645763430000|2022-02-25 04:30:30|941.5|940.9|941.8|941.2|941.8|941.2|941.5|940.9|5
1645763460000|2022-02-25 04:31:00|941.1|940.1|941.1|940.1|941.1|940.1|941.1|940.1|5
1645763470000|2022-02-25 04:31:10|941|940.4|941|940.4|941|940.4|941|940.4|1
1645763480000|2022-02-25 04:31:20|940.6|940|940.5|939.9|940.6|940|940.5|939.9|3
1645763510000|2022-02-25 04:31:50|940.4|939.8|940.5|939.9|940.5|939.9|940.4|939.8|1
1645763620000|2022-02-25 04:33:40|940.3|939.7|940.5|939.9|940.5|939.9|940.3|939.7|4
1645763630000|2022-02-25 04:33:50|939.6|939|939.5|938.9|939.6|939|939.5|938.9|11
1645763640000|2022-02-25 04:34:00|939.6|939|939.6|939|939.6|939|939.6|939|21
1645763650000|2022-02-25 04:34:10|||||||||5
1645763660000|2022-02-25 04:34:20|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|5
1645763670000|2022-02-25 04:34:30|939.4|938.8|939.5|938.9|939.5|938.9|939.4|938.8|4
1645763680000|2022-02-25 04:34:40|939.4|938.8|939.3|938.7|939.4|938.8|939.3|938.7|2
1645763690000|2022-02-25 04:34:50|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|0
1645763700000|2022-02-25 04:35:00|939.6|938.6|939.3|938.7|939.6|938.7|939.1|938.5|2
1645763710000|2022-02-25 04:35:10|939.1|938.5|938.8|938.2|939.1|938.5|938.8|938.2|6
1645763720000|2022-02-25 04:35:20|938.6|937.8|938.8|938.2|938.8|938.2|938.6|937.8|2
1645763730000|2022-02-25 04:35:30|938.6|938|939.3|938.7|939.6|939|938.5|937.9|26
1645763740000|2022-02-25 04:35:40|938.9|938.3|939|938.4|939|938.4|938.9|938.3|2
1645763750000|2022-02-25 04:35:50|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1645763760000|2022-02-25 04:36:00|939.5|938.9|939.8|939.2|939.8|939.2|939.5|938.9|5
1645763780000|2022-02-25 04:36:20||938.8||939.2||939.2||938.8|0
1645763820000|2022-02-25 04:37:00|||||||||3
1645763850000|2022-02-25 04:37:30|940.8|940.2|940.8|940.2|940.8|940.2|940.6|940|3
1645763860000|2022-02-25 04:37:40|940.6|940|940.6|940|940.6|940|940.6|940|0
1645763870000|2022-02-25 04:37:50|940.8|940.2|940.9|940.3|940.9|940.3|940.8|940.2|1
1645763880000|2022-02-25 04:38:00|941|940.4|940.8|940.2|941.1|940.5|940.8|940.2|9
1645763890000|2022-02-25 04:38:10|940.6|940|940.6|940|940.6|940|940.6|940|1
1645763900000|2022-02-25 04:38:20|940.4|939.8|939.6|938.6|940.4|939.8|939.1|938.5|6
1645763930000|2022-02-25 04:38:50|939.3|938.7|939.3|938.7|939.6|938.7|939.3|938.6|5
1645763940000|2022-02-25 04:39:00|939.6|938.6|939.6|938.6|939.6|938.6|939.6|938.6|2
1645763950000|2022-02-25 04:39:10|939.8|939.2|939.3|938.7|940.1|939.2|939.3|938.6|10
1645763970000|2022-02-25 04:39:30|||||||||8
1645763990000|2022-02-25 04:39:50|939.6|938.6|939.6|938.6|939.6|938.6|939.6|938.6|0
1645764020000|2022-02-25 04:40:20|939.5|938.9|939.8|939.2|939.8|939.2|939.5|938.9|1
1645764030000|2022-02-25 04:40:30||938.8||938.8||938.8||938.8|0
1645764040000|2022-02-25 04:40:40||939.2||939.2||939.2||939.2|0
1645764050000|2022-02-25 04:40:50|940|939.4|940|939.4|940|939.4|940|939.4|0
1645764060000|2022-02-25 04:41:00|940.1|939.1|940|939.4|940.3|939.7|940|939.1|4
1645764070000|2022-02-25 04:41:10|940.1|939.1|940.1|939.1|940.5|939.1|939.6|938.8|2
1645764090000|2022-02-25 04:41:30|939.8|939.2|939.9|939.3|939.9|939.3|939.8|939.2|0
1645764100000|2022-02-25 04:41:40|939.8|939.2|939.8|939.2|939.8|939.2|939.6|939|1
1645764140000|2022-02-25 04:42:20|939.5|938.8|939.5|938.9|939.5|938.9|939.5|938.8|2
1645764150000|2022-02-25 04:42:30|939.6|938.6|939.5|938.9|939.6|938.9|939.3|938.6|8
1645764170000|2022-02-25 04:42:50|939.4|938.8|939.5|938.9|939.5|938.9|939.4|938.8|1
1645764180000|2022-02-25 04:43:00|939.8|938.8|939.8|938.8|939.8|938.8|939.8|938.8|1
1645764190000|2022-02-25 04:43:10|940.3|939.2|940.3|939.3|940.3|939.3|940.3|939.2|2
1645764200000|2022-02-25 04:43:20||939.7||939.7||939.7||939.7|0
1645764210000|2022-02-25 04:43:30|||||||||3
1645764220000|2022-02-25 04:43:40|940|939.4|939.9|939.3|940|939.4|939.9|939.3|2
1645764230000|2022-02-25 04:43:50|939.8|939.2|939.8|938.8|940.1|939.2|939.8|938.8|5
1645764240000|2022-02-25 04:44:00|939.5|938.9|939.5|938.9|939.8|938.9|939.5|938.8|1
1645764260000|2022-02-25 04:44:20|939.8|938.8|939.9|939.3|939.9|939.3|939.4|938.8|1
1645764270000|2022-02-25 04:44:30|940|939.4|939.8|939.2|940|939.4|939.8|939.2|3
1645764290000|2022-02-25 04:44:50|939.5|938.9|939.8|939.2|939.8|939.2|939.5|938.9|5
1645764310000|2022-02-25 04:45:10|939.6|939|939.6|939|939.6|939|939.6|939|0
1645764330000|2022-02-25 04:45:30|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|0
1645764340000|2022-02-25 04:45:40|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1645764370000|2022-02-25 04:46:10|939.5|938.9|939.6|939|939.9|939.3|939.5|938.9|2
1645764380000|2022-02-25 04:46:20|939.8|939.2|939.9|939.3|939.9|939.3|939.8|939.2|1
1645764390000|2022-02-25 04:46:30|940.3|939.7|940.6|939.6|940.6|939.7|940.3|939.6|4
1645764400000|2022-02-25 04:46:40|940.3|939.7|940.4|939.8|940.4|939.8|940.3|939.7|0
1645764410000|2022-02-25 04:46:50|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|1
1645764430000|2022-02-25 04:47:10|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|2
1645764490000|2022-02-25 04:48:10|940.1|939.5|940.1|939.5|940.1|939.5|940.1|939.5|0
1645764550000|2022-02-25 04:49:10|940.3|939.7|940.3|939.7|940.3|939.7|940.3|939.7|1
1645764560000|2022-02-25 04:49:20|940.4|939.8|940.5|939.9|940.5|939.9|940.4|939.8|1
1645764570000|2022-02-25 04:49:30|940.8|939.8|940.8|939.8|940.8|939.8|940.8|939.8|1
1645764600000|2022-02-25 04:50:00||940.2||940.2||940.2||940.2|0
1645764610000|2022-02-25 04:50:10|940.9|940.3|941.3|940.3|941.3|940.3|940.8|940.2|3
1645764620000|2022-02-25 04:50:20|941|940.4|941|940.4|941|940.4|941|940.4|0
1645764630000|2022-02-25 04:50:30|940.6|940|940.6|940|940.6|940|940.6|940|1
1645764660000|2022-02-25 04:51:00|940.8|940.2|941|940.4|941.3|940.7|940.8|940.2|5
1645764690000|2022-02-25 04:51:30|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|1
1645764710000|2022-02-25 04:51:50|941.8|940.8|941.8|940.8|941.8|940.9|941.5|940.8|3
1645764720000|2022-02-25 04:52:00|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|0
1645764730000|2022-02-25 04:52:10|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|2
1645764750000|2022-02-25 04:52:30|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|0
1645764760000|2022-02-25 04:52:40|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|2
1645764820000|2022-02-25 04:53:40|941.4|940.8|941.3|940.7|941.4|940.8|941.3|940.7|1
1645764840000|2022-02-25 04:54:00|||||||||1
1645764860000|2022-02-25 04:54:20|941.4|940.8|941.3|940.7|941.4|940.8|941.3|940.7|0
1645764880000|2022-02-25 04:54:40|941.4|940.8|941.8|941.2|941.8|941.2|941.4|940.8|1
1645764890000|2022-02-25 04:54:50|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|3
1645764930000|2022-02-25 04:55:30|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|1
1645764940000|2022-02-25 04:55:40|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|4
1645764990000|2022-02-25 04:56:30|941.4|940.8|941.5|940.9|941.5|940.9|941.4|940.8|1
1645765040000|2022-02-25 04:57:20|941.4|940.8|941.5|940.9|941.5|940.9|941.4|940.8|1
1645765060000|2022-02-25 04:57:40|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|3
1645765080000|2022-02-25 04:58:00|942|941.4|942|941.4|942|941.4|942|941.4|3
1645765090000|2022-02-25 04:58:10|942.1|941.1|942|941.4|942.1|941.4|942|941.1|4
1645765100000|2022-02-25 04:58:20|941.8|941.2|941.8|941.2|941.8|941.2|941.8|941.2|0
1645765120000|2022-02-25 04:58:40|941.9|941.3|942|941.4|942|941.4|941.9|941.3|0
1645765130000|2022-02-25 04:58:50|941.6|941|941.8|941.2|941.8|941.2|941.6|941|3
1645765150000|2022-02-25 04:59:10|941.6|941|941.5|940.9|941.6|941|941.4|940.8|3
1645765160000|2022-02-25 04:59:20|941.3|940.7|941.4|940.8|941.6|940.9|941.3|940.6|1
1645765170000|2022-02-25 04:59:30|941.1|940.5|941.3|940.7|941.3|940.7|941.1|940.5|3
1645765180000|2022-02-25 04:59:40|941.4|940.8|941.4|940.8|941.4|940.8|941.4|940.8|8
1645765190000|2022-02-25 04:59:50|941.1|940.5|941.4|940.8|941.4|940.8|941|940.3|10
1645765200000|2022-02-25 05:00:00|941.1|940.5|942.4|941.8|942.4|941.8|941.1|940.5|12
1645765210000|2022-02-25 05:00:10|942.3|941.7|942.1|941.5|942.3|941.7|942.1|941.5|5
1645765240000|2022-02-25 05:00:40|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|2
1645765250000|2022-02-25 05:00:50|942.4|941.8|942.5|941.9|942.5|941.9|942.4|941.8|0
1645765260000|2022-02-25 05:01:00|942.6|942|942.6|942|942.6|942|942.6|942|0
1645765280000|2022-02-25 05:01:20|942.9|942.3|943|942.4|943|942.4|942.9|942.3|4
1645765290000|2022-02-25 05:01:30|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|3
1645765300000|2022-02-25 05:01:40|943|942.4|943|942.4|943|942.4|943|942.4|2
1645765310000|2022-02-25 05:01:50|943.3|942.7|943|942.4|943.3|942.7|943|942.3|10
1645765320000|2022-02-25 05:02:00|942.5|941.9|942.5|941.9|942.8|942.2|942.5|941.9|17
1645765330000|2022-02-25 05:02:10|942.6|942|942.8|942.2|942.8|942.2|942.6|942|2
1645765350000|2022-02-25 05:02:30|||||||||2
1645765380000|2022-02-25 05:03:00|943.6|942.6|943.5|942.9|943.8|943.2|943.4|942.6|34
1645765390000|2022-02-25 05:03:10|943.6|943|943.5|942.9|943.6|943|943.5|942.9|1
1645765400000|2022-02-25 05:03:20|943.6|943|943.5|942.9|943.6|943|943.4|942.8|3
1645765410000|2022-02-25 05:03:30|943.8|943.2|943.5|942.9|943.8|943.2|943.5|942.9|3
1645765420000|2022-02-25 05:03:40|||||||||1
1645765430000|2022-02-25 05:03:50|943.6|943|943.8|943.2|943.8|943.2|943.5|942.9|1
1645765440000|2022-02-25 05:04:00||942.8||942.8||942.8||942.8|1
1645765460000|2022-02-25 05:04:20|944|943.2|944|943.4|944|943.4|944|943.2|3
1645765470000|2022-02-25 05:04:30|943.8|943.2|943.8|943.2|943.8|943.2|943.8|943.2|5
1645765480000|2022-02-25 05:04:40|943.9|943.3|944.1|943.5|944.1|943.5|943.9|943.3|3
1645765490000|2022-02-25 05:04:50|944.3|943.7|944.8|944.2|944.8|944.2|944.1|943.5|6
1645765520000|2022-02-25 05:05:20|944.5|943.9|944.8|943.8|944.8|943.9|944.5|943.8|2
1645765530000|2022-02-25 05:05:30|944.9|944.3|944.5|943.9|944.9|944.3|944.5|943.9|9
1645765540000|2022-02-25 05:05:40|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|1
1645765550000|2022-02-25 05:05:50|944|943.4|944|943.4|944|943.4|944|943.4|1
1645765570000|2022-02-25 05:06:10|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1645765590000|2022-02-25 05:06:30|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|1
1645765620000|2022-02-25 05:07:00|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|4
1645765630000|2022-02-25 05:07:10|||||||||6
1645765670000|2022-02-25 05:07:50|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1645765680000|2022-02-25 05:08:00|944.5|943.9|944.5|943.9|944.6|943.9|944.5|943.6|5
1645765690000|2022-02-25 05:08:10|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|0
1645765700000|2022-02-25 05:08:20|944.3|943.7|944.5|943.9|944.5|943.9|944.3|943.7|1
1645765770000|2022-02-25 05:09:30|944.6|944|944.6|944|944.6|944|944.6|944|0
1645765780000|2022-02-25 05:09:40|944|943.4|944|943.4|944|943.4|944|943.4|7
1645765900000|2022-02-25 05:11:40|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|3
1645765910000|2022-02-25 05:11:50|943.6|943|943.8|943.2|943.8|943.2|943.6|943|0
1645765920000|2022-02-25 05:12:00|943.5|942.8|943.5|942.9|943.6|943|943.5|942.8|3
1645765950000|2022-02-25 05:12:30|943.3|942.7|943.1|942.5|943.3|942.7|943.1|942.5|8
1645765960000|2022-02-25 05:12:40|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|2
1645765980000|2022-02-25 05:13:00|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1645766000000|2022-02-25 05:13:20|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|2
1645766050000|2022-02-25 05:14:10|942.6|942|943|942.4|943|942.4|942.6|942|3
1645766070000|2022-02-25 05:14:30|942.9|942.3|943|942.4|943|942.4|942.9|942.3|1
1645766100000|2022-02-25 05:15:00|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|1
1645766210000|2022-02-25 05:16:50|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|1
1645766220000|2022-02-25 05:17:00|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1645766250000|2022-02-25 05:17:30|943.1|942.5|943|942.4|943.1|942.5|943|942.4|1
1645766270000|2022-02-25 05:17:50|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1645766290000|2022-02-25 05:18:10|943.4|942.8|943.6|943|943.6|943|943.4|942.8|0
1645766380000|2022-02-25 05:19:40|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|6
1645766390000|2022-02-25 05:19:50|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|0
1645766400000|2022-02-25 05:20:00|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|4
1645766420000|2022-02-25 05:20:20|943.6|942.6|943|942.4|943.6|942.6|943|942.4|20
1645766460000|2022-02-25 05:21:00|||||||||1
1645766540000|2022-02-25 05:22:20|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1645766550000|2022-02-25 05:22:30|943|942.4|943|942.4|943|942.4|943|942.4|2
1645766560000|2022-02-25 05:22:40|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|3
1645766570000|2022-02-25 05:22:50|||||||||1
1645766580000|2022-02-25 05:23:00|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|3
1645766600000|2022-02-25 05:23:20|||||||||4
1645766650000|2022-02-25 05:24:10|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|4
1645766660000|2022-02-25 05:24:20|943.1|942.5|943.2|942.6|943.2|942.6|943.1|942.5|1
1645766710000|2022-02-25 05:25:10|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|1
1645766720000|2022-02-25 05:25:20|943.2|942.6|943.6|942.6|943.6|942.6|943.2|942.6|0
1645766750000|2022-02-25 05:25:50|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|1
1645766770000|2022-02-25 05:26:10|943.2|942.6|943|942.4|943.2|942.6|943|942.4|3
1645766790000|2022-02-25 05:26:30|943.3|942.3|943|942.4|943.3|942.4|943|942.3|2
1645766830000|2022-02-25 05:27:10|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|2
1645766870000|2022-02-25 05:27:50|942.9|942.3|942.7|942.1|942.9|942.3|942.7|942.1|1
1645766890000|2022-02-25 05:28:10|||||||||1
1645766900000|2022-02-25 05:28:20|||||||||2
1645766910000|2022-02-25 05:28:30|942.6|942|943|942.4|943|942.4|942.6|942|33
1645766940000|2022-02-25 05:29:00|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1645767000000|2022-02-25 05:30:00|942.7|942.1|942.7|942.1|942.9|942.3|942.6|942|5
1645767010000|2022-02-25 05:30:10|942.6|942|942.6|942|942.7|942.1|942.6|942|1
1645767020000|2022-02-25 05:30:20|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|0
1645767030000|2022-02-25 05:30:30|942.6|942|942.6|942|942.6|942|942.6|942|0
1645767060000|2022-02-25 05:31:00|942.4|941.8|941.9|941.3|942.4|941.8|941.9|941.3|16
1645767070000|2022-02-25 05:31:10|942|941.4|941.7|941.1|942|941.4|941.7|941.1|0
1645767080000|2022-02-25 05:31:20|942|941.4|942|941.4|942|941.4|941.9|941.3|3
1645767090000|2022-02-25 05:31:30|941.9|941.3|942|941.4|942|941.4|941.9|941.3|1
1645767100000|2022-02-25 05:31:40|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1645767120000|2022-02-25 05:32:00|942|941.4|941.7|941.1|942|941.4|941.7|940.8|7
1645767130000|2022-02-25 05:32:10|941.6|941|941.6|941|941.6|941|941.6|941|3
1645767140000|2022-02-25 05:32:20|941.7|941.1|941.7|941.1|941.8|941.1|941.7|940.8|4
1645767170000|2022-02-25 05:32:50|942|941.4|942|941.4|942|941.4|942|941.4|8
1645767180000|2022-02-25 05:33:00|942.2|941.6|942.5|941.9|942.5|941.9|942.2|941.6|0
1645767190000|2022-02-25 05:33:10|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|1
1645767200000|2022-02-25 05:33:20|942.5|941.9|942.4|941.4|942.6|941.9|942.4|941.4|4
1645767210000|2022-02-25 05:33:30|942.3|941.3|942.2|941.6|942.3|941.6|942.2|941.3|0
1645767220000|2022-02-25 05:33:40|942.6||942.6||942.6||942.6||3
1645767240000|2022-02-25 05:34:00|942.5|941.9|942.4|941.8|942.6|941.9|942.4|941.6|0
1645767260000|2022-02-25 05:34:20|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|0
1645767290000|2022-02-25 05:34:50|942.4|941.8|942.5|941.9|942.5|941.9|942.4|941.8|1
1645767300000|2022-02-25 05:35:00|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1645767310000|2022-02-25 05:35:10|942.7|942.1|942.5|941.9|942.8|942.1|942.5|941.8|1
1645767320000|2022-02-25 05:35:20|||||||||1
1645767340000|2022-02-25 05:35:40|942.2|941.6|942|941.4|942.2|941.6|942|941.4|3
1645767350000|2022-02-25 05:35:50|942.1|941.5|942.2|941.6|942.2|941.6|942.1|941.5|9
1645767360000|2022-02-25 05:36:00|||||||||1
1645767370000|2022-02-25 05:36:10|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1645767380000|2022-02-25 05:36:20|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|1
1645767440000|2022-02-25 05:37:20|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1645767450000|2022-02-25 05:37:30|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|0
1645767550000|2022-02-25 05:39:10|942|941.4|942|941.4|942|941.4|942|941.4|4
1645767560000|2022-02-25 05:39:20|942.1|941.5|942.2|941.6|942.2|941.6|942.1|941.5|0
1645767570000|2022-02-25 05:39:30|942|941.4|942|941.4|942|941.4|942|941.4|2
1645767590000|2022-02-25 05:39:50|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|2
1645767610000|2022-02-25 05:40:10|942|941.4|942|941.4|942|941.4|942|941.4|0
1645767630000|2022-02-25 05:40:30|942.1|941.5|942|941.4|942.1|941.5|942|941.4|1
1645767640000|2022-02-25 05:40:40|941.9|941.3|942.5|941.9|942.6|942|941.9|941.3|2
1645767700000|2022-02-25 05:41:40|942.6|942|942.6|942|942.6|942|942.6|942|0
1645767710000|2022-02-25 05:41:50|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|1
1645767800000|2022-02-25 05:43:20|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|0
1645767860000|2022-02-25 05:44:20|942.6|942|942.6|942|942.6|942|942.6|942|0
1645767890000|2022-02-25 05:44:50|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|3
1645767920000|2022-02-25 05:45:20|942.9|942.3|943|942.4|943|942.4|942.9|942.3|0
1645767930000|2022-02-25 05:45:30|942.5|941.9|942.7|942.1|942.7|942.1|942.5|941.9|4
1645767940000|2022-02-25 05:45:40|942.8|941.8|942.8|941.8|942.8|941.8|942.8|941.8|0
1645767950000|2022-02-25 05:45:50|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|0
1645767990000|2022-02-25 05:46:30|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|3
1645768030000|2022-02-25 05:47:10|942.6|942|942.7|942.1|943|942.4|942.6|942|3
1645768070000|2022-02-25 05:47:50|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|0
1645768130000|2022-02-25 05:48:50|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1645768140000|2022-02-25 05:49:00|942.5|941.9|942.5|941.9|942.6|942|942.5|941.9|1
1645768190000|2022-02-25 05:49:50|943|942.4|943|942.4|943|942.4|943|942.4|10
1645768200000|2022-02-25 05:50:00|942.9|942.3|942.6|942|942.9|942.3|942.6|942|0
1645768240000|2022-02-25 05:50:40|942.9|942.3|942.7|942.1|942.9|942.3|942.7|942.1|1
1645768270000|2022-02-25 05:51:10|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|1
1645768280000|2022-02-25 05:51:20|943|942.4|943|942.4|943|942.4|943|942.4|1
1645768290000|2022-02-25 05:51:30|942.7|942.1|942.7|942.1|942.9|942.3|942.7|942.1|2
1645768310000|2022-02-25 05:51:50|942.9|942.3|942.7|942.1|943|942.4|942.7|942.1|3
1645768340000|2022-02-25 05:52:20|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|0
1645768350000|2022-02-25 05:52:30|942.6|942|942.7|942.1|942.7|942.1|942.6|942|2
1645768360000|2022-02-25 05:52:40|942.5|941.9|942.7|942.1|942.7|942.1|942.5|941.9|2
1645768390000|2022-02-25 05:53:10|942.5|941.9|942.6|942|942.6|942|942.5|941.9|0
1645768400000|2022-02-25 05:53:20|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|0
1645768410000|2022-02-25 05:53:30|942.6|942|942.7|942.1|942.7|942.1|942.6|942|3
1645768420000|2022-02-25 05:53:40|942.9|942.3|943|942.4|943|942.4|942.9|942.3|1
1645768430000|2022-02-25 05:53:50|||||||||1
1645768440000|2022-02-25 05:54:00|943.5|942.9|943.2|942.6|943.6|942.9|943.2|942.6|5
1645768450000|2022-02-25 05:54:10|943.4|942.8|943.5|942.9|943.5|942.9|943.2|942.6|1
1645768480000|2022-02-25 05:54:40|943.4|942.8|943.2|942.6|943.4|942.8|943.2|942.6|1
1645768490000|2022-02-25 05:54:50|943.1|942.5|943.5|942.9|943.5|942.9|943.1|942.5|3
1645768500000|2022-02-25 05:55:00|943.7|943.1|943.6|942.6|943.7|943.1|943.6|942.6|3
1645768510000|2022-02-25 05:55:10|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1645768530000|2022-02-25 05:55:30|943.6|942.6|943.6|942.6|943.6|942.6|943.6|942.6|0
1645768540000|2022-02-25 05:55:40|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1645768550000|2022-02-25 05:55:50|943.6|942.6|943.6|942.6|943.6|942.6|943.6|942.6|0
1645768560000|2022-02-25 05:56:00|943.5|942.9|943.6|942.6|943.6|942.9|943.5|942.6|0
1645768570000|2022-02-25 05:56:10|943.2||943.2||943.2||943.2||0
1645768580000|2022-02-25 05:56:20|943.5|942.9|943.6|942.6|943.6|942.9|943.5|942.6|1
1645768590000|2022-02-25 05:56:30|943.2||943.2||943.2||943.2||0
1645768610000|2022-02-25 05:56:50|943.1|942.5|943.1|942.5|943.1|942.5|943|942.4|0
1645768640000|2022-02-25 05:57:20|||||||||1
1645768650000|2022-02-25 05:57:30|943|942.4|943.2|942.6|943.5|942.9|943|942.4|6
1645768670000|2022-02-25 05:57:50|943.4|942.8|943.2|942.6|943.4|942.8|943.2|942.6|0
1645768680000|2022-02-25 05:58:00|943.5|942.9|943.7|943.1|943.8|943.1|943.5|942.8|8
1645768700000|2022-02-25 05:58:20|943.9|943.3|943.9|943.3|943.9|943.3|943.9|943.3|0
1645768710000|2022-02-25 05:58:30|944.2|943.6|944.2|943.6|944.4|943.8|944.2|943.6|5
1645768720000|2022-02-25 05:58:40|944.4|943.8|944.2|943.6|944.4|943.8|944.1|943.5|3
1645768730000|2022-02-25 05:58:50|944.4|943.8|944.5|943.9|944.6|943.9|944.2|943.6|0
1645768740000|2022-02-25 05:59:00|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|1
1645768750000|2022-02-25 05:59:10|||||||||1
1645768770000|2022-02-25 05:59:30|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1645768780000|2022-02-25 05:59:40|944.6|944|944.7|944.1|944.7|944.1|944.6|944|2
1645768800000|2022-02-25 06:00:00|945.1|944.4|945|944.4|945.1|944.4|945|944.4|1
1645768810000|2022-02-25 06:00:10|944.7|944.1|944.5|943.9|944.7|944.1|944.5|943.9|1
1645768830000|2022-02-25 06:00:30|945|944.4|944.7|944.1|945|944.4|944.7|943.8|6
1645768840000|2022-02-25 06:00:40|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|1
1645768850000|2022-02-25 06:00:50|944.7|944.1|944.5|943.9|944.7|944.1|944.5|943.9|4
1645768860000|2022-02-25 06:01:00|944.6|943.6|944.1|943.5|944.6|943.6|944.1|943.5|0
1645768870000|2022-02-25 06:01:10|944|943.4|943.5|942.9|944|943.4|943.5|942.9|5
1645768880000|2022-02-25 06:01:20|943.6|943|943.5|942.9|943.8|943.1|943.5|942.8|3
1645768890000|2022-02-25 06:01:30|943.4|942.8|943.2|942.6|943.6|942.8|943.2|942.6|0
1645768900000|2022-02-25 06:01:40|943.4|942.8|943.6|942.6|943.6|942.9|943.4|942.6|0
1645768910000|2022-02-25 06:01:50|943.2|942.8|943.5|942.9|943.5|942.9|943.2|942.8|2
1645768920000|2022-02-25 06:02:00|943.4|942.8|943.5|942.9|943.5|942.9|943.4|942.8|2
1645768930000|2022-02-25 06:02:10|943.4|942.8|943.5|942.9|943.5|942.9|943.4|942.8|1
1645768940000|2022-02-25 06:02:20|943.2|942.6|943.2|942.6|943.2|942.6|943|942.4|5
1645768950000|2022-02-25 06:02:30|943.1|942.5|943.4|942.8|943.4|942.8|943.1|942.5|6
1645768960000|2022-02-25 06:02:40|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1645768980000|2022-02-25 06:03:00|943.6|943|944|943.4|944|943.4|943.6|943|2
1645769030000|2022-02-25 06:03:50|943.9|943.3|943.7|943.1|943.9|943.3|943.7|943.1|3
1645769040000|2022-02-25 06:04:00|943.9|943.3|943.9|943.3|944.1|943.4|943.9|943.1|1
1645769070000|2022-02-25 06:04:30|943.7|943.1|943.7|943.1|943.7|943.1|943.7|943.1|2
1645769080000|2022-02-25 06:04:40|943.6|943|943.5|942.9|943.6|943|943.5|942.9|3
1645769100000|2022-02-25 06:05:00|943.4|942.8|943.2|942.6|943.4|942.8|943.1|942.5|4
1645769140000|2022-02-25 06:05:40|943.6|942.9|943.2|942.6|943.6|942.9|943.1|942.5|0
1645769150000|2022-02-25 06:05:50|943.6||943.6||943.6||943.6||2
1645769160000|2022-02-25 06:06:00|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|3
1645769170000|2022-02-25 06:06:10|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|5
1645769180000|2022-02-25 06:06:20|943.2|942.6|943.4|942.8|943.6|942.8|943.2|942.6|1
1645769190000|2022-02-25 06:06:30|943.6|942.6|943.2|942.6|943.6|942.6|943.2|942.6|0
1645769200000|2022-02-25 06:06:40|943.6||943.2||943.6||943.2||0
1645769220000|2022-02-25 06:07:00|||||||||1
1645769230000|2022-02-25 06:07:10|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1645769250000|2022-02-25 06:07:30|943|942.4|943|942.4|943|942.4|943|942.4|1
1645769260000|2022-02-25 06:07:40|942.9|942.3|942.9|942.3|942.9|942.3|942.7|942.1|7
1645769270000|2022-02-25 06:07:50|942.7|942.1|942.9|942.3|942.9|942.3|942.7|942.1|3
1645769280000|2022-02-25 06:08:00|||||||||1
1645769290000|2022-02-25 06:08:10|943|942.4|943.1|942.5|943.1|942.5|943|942.4|3
1645769300000|2022-02-25 06:08:20|943|942.4|943.1|942.5|943.1|942.5|943|942.4|4
1645769310000|2022-02-25 06:08:30|943|942.4|943|942.4|943|942.4|943|942.4|3
1645769320000|2022-02-25 06:08:40|942.9|942.3|942.7|942.1|942.9|942.3|942.7|942.1|2
1645769340000|2022-02-25 06:09:00|943|942.4|942.7|942.1|943|942.4|942.7|942.1|0
1645769370000|2022-02-25 06:09:30|942.6|942|943|942.4|943.1|942.4|942.6|942|1
1645769390000|2022-02-25 06:09:50|943.1|942.5|943|942.4|943.1|942.5|943|942.4|0
1645769410000|2022-02-25 06:10:10|942.9|942.3|943|942.4|943|942.4|942.9|942.3|0
1645769430000|2022-02-25 06:10:30|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1645769440000|2022-02-25 06:10:40|943|942.4|943|942.4|943|942.4|943|942.4|0
1645769450000|2022-02-25 06:10:50|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1645769460000|2022-02-25 06:11:00|943|942.4|943|942.4|943|942.4|943|942.4|2
1645769470000|2022-02-25 06:11:10|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1645769480000|2022-02-25 06:11:20|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|1
1645769490000|2022-02-25 06:11:30|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1645769520000|2022-02-25 06:12:00|943.2|942.6|943.5|942.9|943.6|942.9|943.2|942.6|2
1645769530000|2022-02-25 06:12:10|943.8|942.8|943.5|942.9|943.8|943|943.5|942.8|0
1645769540000|2022-02-25 06:12:20|943.7|943.1|943.5|942.9|943.7|943.1|943.5|942.9|0
1645769550000|2022-02-25 06:12:30|943.4|942.8|943.2|942.6|943.4|942.8|943.2|942.6|1
1645769560000|2022-02-25 06:12:40|943.6|942.9|943.5|942.9|943.6|942.9|943.5|942.9|0
1645769570000|2022-02-25 06:12:50|943.8|942.8|943.2|942.6|943.8|942.9|943.2|942.6|2
1645769580000|2022-02-25 06:13:00|943.4|942.8|943.5|942.9|943.6|942.9|943.2|942.6|1
1645769640000|2022-02-25 06:14:00|943.6|943|943.5|942.9|943.6|943|943.5|942.9|1
1645769650000|2022-02-25 06:14:10|943.6|943|943.6|943|943.6|943|943.6|943|1
1645769670000|2022-02-25 06:14:30|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1645769700000|2022-02-25 06:15:00|943.2|942.6|943.3|942.3|943.3|942.6|943.2|942.3|1
1645769710000|2022-02-25 06:15:10|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1645769750000|2022-02-25 06:15:50|943.6|943|943.6|943|943.6|943|943.6|943|2
1645769780000|2022-02-25 06:16:20|943.7|943.1|943.7|943.1|943.7|943.1|943.7|943.1|3
1645769790000|2022-02-25 06:16:30|944.1|943.4|943.7|943.1|944.1|943.4|943.7|943.1|0
1645769830000|2022-02-25 06:17:10|||||||||1
1645769840000|2022-02-25 06:17:20|944|943.4|944|943.4|944|943.4|944|943.4|1
1645769860000|2022-02-25 06:17:40|944.1|943.5|944.5|943.9|944.5|943.9|944.1|943.5|11
1645769900000|2022-02-25 06:18:20|944.2|943.6|944.5|943.9|944.6|943.9|944.2|943.6|0
1645769940000|2022-02-25 06:19:00|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1645769950000|2022-02-25 06:19:10|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1645769970000|2022-02-25 06:19:30|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|1
1645769990000|2022-02-25 06:19:50|||||||||1
1645770000000|2022-02-25 06:20:00|944.1|943.5|944.2|943.6|944.2|943.6|944.1|943.5|4
1645770020000|2022-02-25 06:20:20|944.1|943.5|944.2|943.6|944.2|943.6|944.1|943.5|1
1645770040000|2022-02-25 06:20:40|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|2
1645770060000|2022-02-25 06:21:00|944.6|943.6|944.2|943.6|944.6|943.6|944.2|943.6|6
1645770090000|2022-02-25 06:21:30|944.5|943.9|943.6|943|944.5|943.9|943.6|943|3
1645770120000|2022-02-25 06:22:00|943.7|943.1|944|943.4|944|943.4|943.7|943.1|4
1645770140000|2022-02-25 06:22:20|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|1
1645770150000|2022-02-25 06:22:30|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1645770160000|2022-02-25 06:22:40|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1645770180000|2022-02-25 06:23:00|944.1|943.5|944|943.4|944.1|943.5|944|943.4|0
1645770190000|2022-02-25 06:23:10|944.3|943.3|944.3|943.3|944.3|943.3|944.3|943.3|0
1645770210000|2022-02-25 06:23:30|944|943.4|944|943.4|944.3|943.5|944|943.3|0
1645770220000|2022-02-25 06:23:40|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1645770240000|2022-02-25 06:24:00|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1645770260000|2022-02-25 06:24:20|944|943.4|944|943.4|944|943.4|944|943.4|1
1645770270000|2022-02-25 06:24:30|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|1
1645770280000|2022-02-25 06:24:40|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1645770300000|2022-02-25 06:25:00|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|1
1645770320000|2022-02-25 06:25:20|944.4|943.8|944.5|943.9|944.6|943.9|944.4|943.6|1
1645770370000|2022-02-25 06:26:10|944.2|943.6|944.2|943.6|944.6|943.9|944.2|943.6|2
1645770380000|2022-02-25 06:26:20|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1645770410000|2022-02-25 06:26:50|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|1
1645770420000|2022-02-25 06:27:00|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|1
1645770470000|2022-02-25 06:27:50|944.4|943.8|944.1|943.5|944.4|943.8|944.1|943.5|0
1645770480000|2022-02-25 06:28:00|943.9|943.3|944.1|943.5|944.1|943.5|943.9|943.3|2
1645770490000|2022-02-25 06:28:10|944|943.4|944.2|943.6|944.3|943.6|944|943.3|0
1645770510000|2022-02-25 06:28:30|944.3|943.3|944.3|943.3|944.3|943.3|944.3|943.3|0
1645770520000|2022-02-25 06:28:40|944.2|943.6|944.2|943.6|944.2|943.6|944.1|943.5|0
1645770530000|2022-02-25 06:28:50|944|943.4|944|943.4|944|943.4|944|943.4|1
1645770540000|2022-02-25 06:29:00|943.7|943.1|943.7|943.1|943.7|943.1|943.7|943.1|2
1645770550000|2022-02-25 06:29:10|944|943.4|944.2|943.6|944.2|943.6|944|943.4|2
1645770560000|2022-02-25 06:29:20|944.6|943.3|944.2|943.6|944.6|943.6|944.2|943.3|0
1645770570000|2022-02-25 06:29:30|944.1|943.5|944.2|943.6|944.2|943.6|944.1|943.5|2
1645770590000|2022-02-25 06:29:50|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|2
1645770600000|2022-02-25 06:30:00|944.3|943.3|944.5|943.9|944.5|943.9|944.2|943.3|6
1645770610000|2022-02-25 06:30:10|944.2|943.6|944|943.4|944.2|943.6|944|943.4|3
1645770620000|2022-02-25 06:30:20|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1645770630000|2022-02-25 06:30:30|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|1
1645770670000|2022-02-25 06:31:10|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|2
1645770750000|2022-02-25 06:32:30|944.6|944|944.5|943.9|944.6|944|944.5|943.9|1
1645770810000|2022-02-25 06:33:30|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|3
1645770870000|2022-02-25 06:34:30|944.4|943.8|944.5|943.9|944.5|943.9|944.4|943.8|0
1645770960000|2022-02-25 06:36:00|||||||||2
1645771020000|2022-02-25 06:37:00|944.6|943.6|944|943.4|944.6|943.6|944|943.4|3
1645771050000|2022-02-25 06:37:30|944.1|943.1|944.2|943.6|944.2|943.6|944.1|943.1|2
1645771070000|2022-02-25 06:37:50|944|943.4|944|943.4|944|943.4|944|943.4|1
1645771090000|2022-02-25 06:38:10|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1645771110000|2022-02-25 06:38:30|944|943.4|943.7|943.1|944|943.4|943.7|943.1|3
1645771120000|2022-02-25 06:38:40|943.9|943.3|944|943.4|944|943.4|943.9|943.3|0
1645771150000|2022-02-25 06:39:10|944.1|943.1|943.7|943.1|944.1|943.1|943.7|943.1|1
1645771190000|2022-02-25 06:39:50|944|943.4|944|943.4|944|943.4|944|943.4|1
1645771210000|2022-02-25 06:40:10|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|0
1645771250000|2022-02-25 06:40:50|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1645771300000|2022-02-25 06:41:40|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1645771380000|2022-02-25 06:43:00|944.7|944.1|944.9|943.9|944.9|944.1|944.6|943.8|1
1645771390000|2022-02-25 06:43:10|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|0
1645771400000|2022-02-25 06:43:20|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|0
1645771460000|2022-02-25 06:44:20|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|0
1645771470000|2022-02-25 06:44:30|944.6|944|944.6|944|944.6|944|944.6|944|0
1645771480000|2022-02-25 06:44:40|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|1
1645771500000|2022-02-25 06:45:00|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|9
1645771530000|2022-02-25 06:45:30|945.1|944.5|945.2|944.6|945.2|944.6|945.1|944.5|4
1645771560000|2022-02-25 06:46:00|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|0
1645771580000|2022-02-25 06:46:20|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|1
1645771590000|2022-02-25 06:46:30|945.9|945.3|945.9|945.3|945.9|945.3|945.9|945.3|0
1645771600000|2022-02-25 06:46:40|||||||||3
1645771610000|2022-02-25 06:46:50|946|945.4|945.9|945.3|946.1|945.5|945.9|945.3|3
1645771630000|2022-02-25 06:47:10|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|1
1645771650000|2022-02-25 06:47:30|945.6|945|945.6|945|945.6|945|945.6|945|0
1645771660000|2022-02-25 06:47:40|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|4
1645771670000|2022-02-25 06:47:50|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|2
1645771680000|2022-02-25 06:48:00|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|2
1645771690000|2022-02-25 06:48:10|||||||||15
1645771700000|2022-02-25 06:48:20|944.5|943.9|944.2|943.6|944.5|943.9|944.2|943.6|10
1645771710000|2022-02-25 06:48:30|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1645771720000|2022-02-25 06:48:40|944|943.4|943.4|942.8|944|943.4|943.4|942.8|5
1645771730000|2022-02-25 06:48:50|943.5|942.9|943.4|942.8|943.5|942.9|943.4|942.8|2
1645771740000|2022-02-25 06:49:00|943.5|942.9|943.5|942.9|943.6|943|943.5|942.9|5
1645771770000|2022-02-25 06:49:30|943.7|943.1|943.5|942.9|943.7|943.1|943.5|942.9|3
1645771790000|2022-02-25 06:49:50|943.4|942.8|943.5|942.9|943.5|942.9|943.4|942.8|2
1645771810000|2022-02-25 06:50:10|943.7|943.1|943.7|943.1|943.7|943.1|943.7|943.1|1
1645771830000|2022-02-25 06:50:30|943.6|943|943.5|942.9|943.6|943|943.5|942.9|1
1645771840000|2022-02-25 06:50:40|943.6|943|943.2|942.6|943.6|943|943.2|942.6|4
1645771850000|2022-02-25 06:50:50|||||||||1
1645771860000|2022-02-25 06:51:00|943|942.4|943|942.4|943.2|942.6|943|942.4|6
1645771870000|2022-02-25 06:51:10|943.1|942.5|943|942.4|943.1|942.5|943|942.4|2
1645771900000|2022-02-25 06:51:40|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|1
1645771910000|2022-02-25 06:51:50|943.5|942.9|943.2|942.6|943.5|942.9|943.2|942.6|2
1645771920000|2022-02-25 06:52:00|943.4|942.8|943.2|942.6|943.6|942.9|943.1|942.5|6
1645771930000|2022-02-25 06:52:10|943.5|942.9|943.7|943.1|943.9|943.3|943.5|942.9|9
1645771950000|2022-02-25 06:52:30|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|2
1645771980000|2022-02-25 06:53:00|943.7|943.1|943.9|943.3|943.9|943.3|943.7|943.1|0
1645772000000|2022-02-25 06:53:20|944.2|943.6|944.2|943.6|944.4|943.8|944.2|943.6|3
1645772010000|2022-02-25 06:53:30|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1645772020000|2022-02-25 06:53:40|944.2|943.6|944.2|943.6|944.6|943.9|944.2|943.6|3
1645772030000|2022-02-25 06:53:50|944|943.4|944|943.4|944|943.4|944|943.4|1
1645772080000|2022-02-25 06:54:40|943.7|943.1|943.7|943.1|943.7|943.1|943.7|943.1|2
1645772140000|2022-02-25 06:55:40|943.8|942.8|943.5|942.9|943.8|942.9|943.5|942.8|0
1645772160000|2022-02-25 06:56:00|943.8|942.8|943.5|942.9|943.8|942.9|943.5|942.8|0
1645772190000|2022-02-25 06:56:30|942.5|941.9|942.5|941.9|942.6|942|942.4|941.8|16
1645772200000|2022-02-25 06:56:40|942.6|942|942.5|941.9|943|942.4|942.5|941.9|11
1645772210000|2022-02-25 06:56:50|942|941.4|942.2|941.6|942.2|941.6|942|941.4|3
1645772220000|2022-02-25 06:57:00|942.1|941.5|942|941.4|942.1|941.5|942|941.4|2
1645772230000|2022-02-25 06:57:10|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|4
1645772240000|2022-02-25 06:57:20|||||||||1
1645772250000|2022-02-25 06:57:30|941.6|941|941.5|940.9|941.6|941|941|940.4|5
1645772260000|2022-02-25 06:57:40|941.6|940.6|941.5|940.9|941.7|941.1|941.2|940.6|8
1645772270000|2022-02-25 06:57:50|941.2|940.6|941.4|940.8|941.4|940.8|941.2|940.6|0
1645772280000|2022-02-25 06:58:00|941.5|940.9|941.2|940.6|941.5|940.9|941.2|940.6|5
1645772290000|2022-02-25 06:58:10|941.5|940.9|941.4|940.8|941.5|940.9|941.2|940.6|2
1645772340000|2022-02-25 06:59:00|941.2|940.6|941|940.4|941.2|940.6|941|940.4|1
1645772350000|2022-02-25 06:59:10|941.2|940.6|941|940.4|941.3|940.6|941|940.3|3
1645772360000|2022-02-25 06:59:20|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|1
1645772370000|2022-02-25 06:59:30|940.6|940|940.7|940.1|940.7|940.1|940.6|940|6
1645772380000|2022-02-25 06:59:40|940.6|940|941.2|940.6|941.2|940.6|940.6|940|1
1645772390000|2022-02-25 06:59:50|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|1
1645772400000|2022-02-25 07:00:00|941.6|941|941.7|941.1|941.7|941.1|941.6|941|0
1645772410000|2022-02-25 07:00:10|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|2
1645772460000|2022-02-25 07:01:00|941.5|940.9|941.2|940.6|941.5|940.9|940.9|940.3|6
1645772470000|2022-02-25 07:01:10|941.4|940.8|941.2|940.6|941.4|940.8|941.2|940.6|0
1645772480000|2022-02-25 07:01:20|941.1|940.5|941.1|940.1|941.1|940.5|940.7|940.1|0
1645772490000|2022-02-25 07:01:30|940.7|940|940.9|940.3|940.9|940.3|940.6|940|3
1645772500000|2022-02-25 07:01:40|941|940.4|941|940.4|941|940.4|941|940.4|0
1645772520000|2022-02-25 07:02:00|941.5|940.9|940.5|939.9|941.5|940.9|940.2|939.3|19
1645772530000|2022-02-25 07:02:10|940.8|939.8|940.5|939.9|940.8|940.1|940.5|939.8|4
1645772540000|2022-02-25 07:02:20|940.7|940.1|940.2|939.6|941|940.4|940.2|939.6|12
1645772550000|2022-02-25 07:02:30|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|8
1645772560000|2022-02-25 07:02:40|940.2|939.6|940.2|939.6|940.2|939.6|940.2|939.6|5
1645772570000|2022-02-25 07:02:50|940.1|939.5|940.5|939.9|940.5|939.9|940.1|939.5|1
1645772580000|2022-02-25 07:03:00|940.7|940.1|940.5|939.9|940.7|940.1|940.5|939.9|4
1645772590000|2022-02-25 07:03:10|||||||||1
1645772620000|2022-02-25 07:03:40|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|2
1645772630000|2022-02-25 07:03:50|940.5|939.9|940.5|939.9|940.5|939.9|940.5|939.9|0
1645772640000|2022-02-25 07:04:00|||||||||2
1645772650000|2022-02-25 07:04:10|940.6|940|940.5|939.9|940.6|940|940.5|939.9|1
1645772670000|2022-02-25 07:04:30|940.7|940.1|941|940.4|941|940.4|940.7|940.1|10
1645772690000|2022-02-25 07:04:50|940.9|940.3|941|940.4|941|940.4|940.9|940.3|3
1645772700000|2022-02-25 07:05:00|940.7|940.1|940.9|940.3|940.9|940.3|940.7|940.1|2
1645772710000|2022-02-25 07:05:10|941|940.4|941|940.4|941|940.4|941|940.4|3
1645772750000|2022-02-25 07:05:50|941.2|940.6|941.1|940.5|941.2|940.6|941|940.4|5
1645772760000|2022-02-25 07:06:00|941.2|940.6|941.5|940.9|941.5|940.9|941.2|940.6|5
1645772770000|2022-02-25 07:06:10|941.4|940.8|941.5|940.9|941.6|941|941.4|940.8|2
1645772780000|2022-02-25 07:06:20|942.1|941.5|942.1|941.5|942.1|941.5|942.1|941.5|8
1645772790000|2022-02-25 07:06:30|942.2|941.6|942.2|941.6|942.2|941.6|942.1|941.5|3
1645772800000|2022-02-25 07:06:40|942.1|941.5|942.2|941.6|942.4|941.8|942.1|941.5|3
1645772810000|2022-02-25 07:06:50|942.5|941.9|942.4|941.8|942.6|942|942.4|941.8|3
1645772820000|2022-02-25 07:07:00|942.1|941.5|942|941.4|942.2|941.6|942|941.4|15
1645772830000|2022-02-25 07:07:10|942.1|941.5|942.7|942.1|942.7|942.1|942.1|941.5|4
1645772840000|2022-02-25 07:07:20|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|5
1645772850000|2022-02-25 07:07:30|942.2|941.6|942.2|941.6|942.4|941.8|942.2|941.6|2
1645772860000|2022-02-25 07:07:40|942.1|941.5|942|941.4|942.1|941.5|942|941.4|0
1645772880000|2022-02-25 07:08:00|942.1|941.5|942.5|941.9|942.6|942|942.1|941.5|5
1645772930000|2022-02-25 07:08:50|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|2
1645772950000|2022-02-25 07:09:10|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|1
1645772970000|2022-02-25 07:09:30|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|2
1645772980000|2022-02-25 07:09:40|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|1
1645772990000|2022-02-25 07:09:50|||||||||3
1645773000000|2022-02-25 07:10:00|942.6|942|942.5|941.9|942.6|942|942.5|941.9|7
1645773010000|2022-02-25 07:10:10|942.6|942|942.5|941.9|942.6|942|942.5|941.9|1
1645773050000|2022-02-25 07:10:50|||||||||1
1645773100000|2022-02-25 07:11:40|942.7|942.1|942.9|942.3|942.9|942.3|942.7|942.1|6
1645773110000|2022-02-25 07:11:50|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|1
1645773120000|2022-02-25 07:12:00|941.2|940.6|941.2|940.6|941.2|940.6|941.2|940.6|9
1645773130000|2022-02-25 07:12:10|||||||||5
1645773150000|2022-02-25 07:12:30|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|6
1645773180000|2022-02-25 07:13:00|940.4|939.8|941.1|940.5|941.1|940.5|940.4|939.8|8
1645773190000|2022-02-25 07:13:10|941.5|940.9|941.5|940.9|941.5|940.9|941.2|940.6|2
1645773210000|2022-02-25 07:13:30|941.8|940.8|941.8|940.8|941.8|940.8|941.8|940.8|0
1645773230000|2022-02-25 07:13:50|941.5|940.9|941|940.4|941.8|940.9|941|940.4|11
1645773240000|2022-02-25 07:14:00|940.7|940.1|941.1|940.5|941.1|940.5|940.7|940.1|5
1645773250000|2022-02-25 07:14:10|||||||||4
1645773260000|2022-02-25 07:14:20|941|940.4|940.7|940.1|941|940.4|940.7|940.1|1
1645773280000|2022-02-25 07:14:40|940.4|939.8|940.5|939.9|940.5|939.9|940.4|939.8|3
1645773300000|2022-02-25 07:15:00|940.7|940.1|940.5|939.9|941|940.4|940.5|939.9|4
1645773310000|2022-02-25 07:15:10|||||||||1
1645773320000|2022-02-25 07:15:20|||||||||4
1645773330000|2022-02-25 07:15:30|940.6|940|940.7|940.1|940.7|940.1|940.6|940|0
1645773360000|2022-02-25 07:16:00|940.9|940.3|941|940.4|941|940.4|940.9|940.3|0
1645773370000|2022-02-25 07:16:10|941.1|940.5|941|940.4|941.1|940.5|941|940.4|2
1645773380000|2022-02-25 07:16:20|941.1|940.5|941|940.4|941.1|940.5|941|940.4|4
1645773390000|2022-02-25 07:16:30|940.8|939.8|940.7|940.1|940.8|940.1|940.4|939.8|12
1645773410000|2022-02-25 07:16:50|||||||||2
1645773460000|2022-02-25 07:17:40|940.6|940|940.5|939.9|940.6|940|940.5|939.9|2
1645773480000|2022-02-25 07:18:00|940.4|939.8|940.6|940|940.7|940.1|940.4|939.8|1
1645773510000|2022-02-25 07:18:30|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1645773530000|2022-02-25 07:18:50|940.6|940|940.5|939.9|940.6|940|940.5|939.9|1
1645773540000|2022-02-25 07:19:00|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|0
1645773550000|2022-02-25 07:19:10|940.9|940.3|941|940.4|941|940.4|940.9|940.3|0
1645773580000|2022-02-25 07:19:40|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|0
1645773590000|2022-02-25 07:19:50|941|940.4|940.6|940|941|940.4|940.6|940|7
1645773600000|2022-02-25 07:20:00|940.7|940.1|940.9|940.3|941.1|940.3|940.7|940.1|2
1645773610000|2022-02-25 07:20:10|941|940.4|941|940.4|941|940.4|941|940.4|0
1645773630000|2022-02-25 07:20:30|941.1|940.5|941|940.4|941.1|940.5|941|940.4|1
1645773660000|2022-02-25 07:21:00|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|0
1645773680000|2022-02-25 07:21:20|941|940.4|941|940.4|941|940.4|941|940.4|2
1645773700000|2022-02-25 07:21:40|941.1|940.5|941|940.4|941.1|940.5|941|940.4|1
1645773720000|2022-02-25 07:22:00|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1645773760000|2022-02-25 07:22:40|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|3
1645773780000|2022-02-25 07:23:00|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1645773810000|2022-02-25 07:23:30|941|940.4|941|940.4|941|940.4|941|940.4|1
1645773820000|2022-02-25 07:23:40|941.1|940.5|941|940.4|941.1|940.5|941|940.4|1
1645773830000|2022-02-25 07:23:50|941.1|940.5|941|940.4|941.1|940.5|941|940.4|1
1645773840000|2022-02-25 07:24:00|940.6|940|940.7|940.1|940.7|940.1|940.4|939.8|12
1645773850000|2022-02-25 07:24:10|941|940.4|940.7|940.1|941|940.4|940.7|940.1|0
1645773860000|2022-02-25 07:24:20|941|940.4|941|940.4|941|940.4|941|940.4|0
1645773870000|2022-02-25 07:24:30|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|2
1645773880000|2022-02-25 07:24:40|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1645773890000|2022-02-25 07:24:50|941|940.4|941|940.4|941|940.4|941|940.4|0
1645773900000|2022-02-25 07:25:00|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|0
1645773950000|2022-02-25 07:25:50|941|940.4|940.6|940|941.1|940.4|940.6|940|6
1645773960000|2022-02-25 07:26:00|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|3
1645773990000|2022-02-25 07:26:30|940.6|940|940.7|940.1|940.7|940.1|940.6|940|2
1645774020000|2022-02-25 07:27:00|940.9|940.3|941.1|940.5|941.1|940.5|940.9|940.3|0
1645774040000|2022-02-25 07:27:20|||||||||1
1645774060000|2022-02-25 07:27:40|940.9|940.3|940.7|940.1|940.9|940.3|940.7|940.1|5
1645774090000|2022-02-25 07:28:10|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1645774110000|2022-02-25 07:28:30|941|940.4|941|940.4|941|940.4|941|940.4|26
1645774130000|2022-02-25 07:28:50|940.7|940.1|940.6|940|940.7|940.1|940.6|940|1
1645774140000|2022-02-25 07:29:00|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|3
1645774190000|2022-02-25 07:29:50|941|940.4|941|940.4|941|940.4|941|940.4|1
1645774200000|2022-02-25 07:30:00|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|8
1645774210000|2022-02-25 07:30:10|942.4|941.8|942.1|941.5|942.4|941.8|942.1|941.5|1
1645774220000|2022-02-25 07:30:20|942|941.4|942|941.4|942|941.4|942|941.4|1
1645774250000|2022-02-25 07:30:50|941.1|940.5|940.9|940.3|941.1|940.5|940.9|940.3|9
1645774260000|2022-02-25 07:31:00|941|940.4|941|940.4|941|940.4|940.9|940.3|5
1645774300000|2022-02-25 07:31:40|941.1|940.5|941|940.4|941.1|940.5|941|940.4|1
1645774310000|2022-02-25 07:31:50|941.1|940.5|942.4|941.8|942.4|941.8|941.1|940.5|21
1645774320000|2022-02-25 07:32:00|||||||||2
1645774340000|2022-02-25 07:32:20|||||||||4
1645774380000|2022-02-25 07:33:00|942|941.4|942|941.4|942|941.4|942|941.4|6
1645774390000|2022-02-25 07:33:10|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|2
1645774400000|2022-02-25 07:33:20|942|941.4|942|941.4|942|941.4|942|941.4|5
1645774410000|2022-02-25 07:33:30|941.7|941.1|941.6|941|941.7|941.1|941.6|941|2
1645774420000|2022-02-25 07:33:40|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|1
1645774430000|2022-02-25 07:33:50|941.4|940.8|941.7|941.1|942.1|941.5|941.4|940.8|20
1645774460000|2022-02-25 07:34:20|941.9|941.3|941.7|941.1|941.9|941.3|941.7|941.1|3
1645774480000|2022-02-25 07:34:40|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1645774490000|2022-02-25 07:34:50|941.7|941.1|941.7|941.1|941.7|941.1|941.7|941.1|1
1645774500000|2022-02-25 07:35:00|942.1|941.5|942.1|941.5|942.1|941.5|942.1|941.5|2
1645774510000|2022-02-25 07:35:10|942|941.4|942|941.4|942|941.4|942|941.4|0
1645774520000|2022-02-25 07:35:20|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|0
1645774530000|2022-02-25 07:35:30|942|941.4|942|941.4|942|941.4|941.9|941.3|1
1645774570000|2022-02-25 07:36:10|941.1|940.5|941.1|940.5|941.1|940.5|941.1|940.5|7
1645774580000|2022-02-25 07:36:20|941.2|940.6|941.5|940.9|941.5|940.9|941.2|940.6|3
1645774620000|2022-02-25 07:37:00|941.1|940.5|940.6|940|941.1|940.5|940.6|940|16
1645774630000|2022-02-25 07:37:10|940.9|940.3|940.7|940.1|940.9|940.3|940.7|940.1|5
1645774650000|2022-02-25 07:37:30|941.1|940.5|939.7|939.1|941.1|940.5|939.7|939.1|19
1645774660000|2022-02-25 07:37:40|||||||||2
1645774680000|2022-02-25 07:38:00|939.9|939.3|940|939.4|940|939.4|939.9|939.3|7
1645774710000|2022-02-25 07:38:30|939.9|939.3|940|939.4|940|939.4|939.9|939.3|1
1645774720000|2022-02-25 07:38:40|940.1|939.5|940.1|939.5|940.1|939.5|940.1|939.5|0
1645774740000|2022-02-25 07:39:00|940|939.4|940|939.4|940.1|939.5|940|939.4|4
1645774750000|2022-02-25 07:39:10|940.1|939.5|940.1|939.5|940.1|939.5|940.1|939.5|0
1645774760000|2022-02-25 07:39:20|||||||||4
1645774800000|2022-02-25 07:40:00|||||||||6
1645774820000|2022-02-25 07:40:20|939.6|939|939.7|939.1|939.7|939.1|939.6|939|4
1645774840000|2022-02-25 07:40:40|940|939.4|938.5|937.9|940|939.4|938.5|937.9|17
1645774850000|2022-02-25 07:40:50|938.4|937.8|938.6|938|938.6|938|938.4|937.8|2
1645774860000|2022-02-25 07:41:00|||||||||10
1645774870000|2022-02-25 07:41:10|||||||||7
1645774880000|2022-02-25 07:41:20|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937.1|11
1645774890000|2022-02-25 07:41:30|938|937.4|938|937.4|938|937.4|938|937.4|1
1645774900000|2022-02-25 07:41:40|938.1|937.5|938.2|937.6|938.5|937.9|938.1|937.5|1
1645774910000|2022-02-25 07:41:50|936.9|936.3|937|936.4|937|936.4|936.9|936.3|4
1645774920000|2022-02-25 07:42:00|937.1|936.5|936.9|936.3|937.1|936.5|936.9|936.3|16
1645774930000|2022-02-25 07:42:10|937|936.4|936.9|936.3|937|936.4|936.9|936.3|3
1645774940000|2022-02-25 07:42:20|936.7|936.1|936.6|936|936.7|936.1|936.6|936|2
1645774950000|2022-02-25 07:42:30|936.7|936.1|937|936.4|937|936.4|936.7|936.1|3
1645774960000|2022-02-25 07:42:40|||||||||1
1645774970000|2022-02-25 07:42:50|936.9|936.3|937.1|936.5|937.1|936.5|936.9|936.3|5
1645774980000|2022-02-25 07:43:00|||||||||2
1645774990000|2022-02-25 07:43:10|936.7|936.1|936.7|936.1|936.7|936.1|936.7|936.1|3
1645775000000|2022-02-25 07:43:20|936.6|936|937|936.4|937|936.4|936.6|936|2
1645775010000|2022-02-25 07:43:30|937.1|936.1|937.1|936.5|937.1|936.5|936.7|936.1|13
1645775020000|2022-02-25 07:43:40|937.7|937.1|937.7|937.1|937.7|937.1|937.7|937.1|4
1645775040000|2022-02-25 07:44:00|938.1|937.5|938.7|938.1|939.1|938.1|938.1|937.5|4
1645775050000|2022-02-25 07:44:10|938.5|937.9|938.7|938.1|939|938.4|938.5|937.9|4
1645775060000|2022-02-25 07:44:20|938.6|938|938.6|938|938.6|938|938.6|938|0
1645775070000|2022-02-25 07:44:30|938.7|938.1|938.7|938.1|938.7|938.1|938.7|938.1|0
1645775090000|2022-02-25 07:44:50|938.4|937.8|938.7|938.1|938.7|938.1|938.4|937.8|2
1645775100000|2022-02-25 07:45:00|938.9|938.3|939.1|938.5|939.1|938.5|938.9|938.3|0
1645775110000|2022-02-25 07:45:10|938.9|938.3|939.5|938.9|939.7|939.1|938.9|938.3|10
1645775130000|2022-02-25 07:45:30|939.7|939.1|940.1|939.1|940.1|939.1|939.7|939.1|3
1645775140000|2022-02-25 07:45:40|939.7|939.4|940.7|940.1|941.1|940.5|939.7|939.3|5
1645775160000|2022-02-25 07:46:00|941.1|940.5|941|940.4|941.1|940.5|940.7|940.1|11
1645775170000|2022-02-25 07:46:10|941.1|940.5|940.7|940.1|941.1|940.5|940.6|940|1
1645775210000|2022-02-25 07:46:50|||||||||1
1645775250000|2022-02-25 07:47:30|941|940.4|941|940.4|941.1|940.5|940.7|940.1|8
1645775280000|2022-02-25 07:48:00|941.1|940.5|941.2|940.6|941.2|940.6|941.1|940.5|0
1645775310000|2022-02-25 07:48:30|941.4|940.8|941|940.4|941.4|940.8|941|940.4|2
1645775320000|2022-02-25 07:48:40|940.5|939.9|941.1|940.1|941.1|940.1|940.5|939.9|7
1645775330000|2022-02-25 07:48:50|941|940.4|941|940.4|941|940.4|941|940.4|0
1645775360000|2022-02-25 07:49:20|940.9|940.3|940.9|940.3|940.9|940.3|940.9|940.3|0
1645775370000|2022-02-25 07:49:30|940.7|940.1|940.7|940.1|940.7|940.1|940.7|940.1|1
1645775390000|2022-02-25 07:49:50|||||||||16
1645775400000|2022-02-25 07:50:00|940.6|940|940.5|939.9|940.6|940|940.5|939.9|35
1645775410000|2022-02-25 07:50:10|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|0
1645775420000|2022-02-25 07:50:20|940.5|939.9|940.4|939.8|940.5|939.9|940.4|939.8|2
1645775440000|2022-02-25 07:50:40|939.4|938.8|939.1|938.1|939.4|938.8|939.1|937.7|10
1645775450000|2022-02-25 07:50:50||938.5||938.1||938.5||938.1|3
1645775460000|2022-02-25 07:51:00|939.4|938.8|939.5|938.9|939.5|938.9|939.4|938.8|4
1645775470000|2022-02-25 07:51:10|939.4|938.8|939.2|938.6|939.4|938.8|939.2|938.6|1
1645775480000|2022-02-25 07:51:20|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|0
1645775500000|2022-02-25 07:51:40|938.6|938|938.6|938|938.6|938|938.6|938|3
1645775510000|2022-02-25 07:51:50|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|3
1645775520000|2022-02-25 07:52:00|938.6|938|938.6|938|938.6|938|938.6|938|8
1645775530000|2022-02-25 07:52:10|938.5|937.9|938.5|937.9|938.5|937.9|938.5|937.9|1
1645775540000|2022-02-25 07:52:20|938.2|937.6|938.2|937.6|938.2|937.6|938.2|937.6|1
1645775550000|2022-02-25 07:52:30|937.9|937.3|937.9|937.3|937.9|937.3|937.7|937.1|8
1645775580000|2022-02-25 07:53:00|937.6|937|937.4|936.8|937.6|937|937.1|936.5|13
1645775590000|2022-02-25 07:53:10|937.2|936.6|937.1|936.5|937.2|936.6|937.1|936.5|0
1645775610000|2022-02-25 07:53:30|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|6
1645775620000|2022-02-25 07:53:40|||||||||1
1645775630000|2022-02-25 07:53:50|||||||||27
1645775640000|2022-02-25 07:54:00|936.5|935.9|936.8|935.8|936.8|936.1|936.5|935.8|11
1645775650000|2022-02-25 07:54:10|936.5|935.9|936.7|936.1|936.7|936.1|936.5|935.9|2
1645775660000|2022-02-25 07:54:20|936.9|936.3|936.7|936.1|936.9|936.3|936.7|936.1|5
1645775680000|2022-02-25 07:54:40|936.9|936.3|936.7|936.1|936.9|936.3|936.7|936.1|2
1645775690000|2022-02-25 07:54:50|936.6|936|936.5|935.9|936.6|936|936.5|935.9|2
1645775700000|2022-02-25 07:55:00|936.8|935.8|936.5|935.9|936.8|935.9|936.5|935.8|0
1645775710000|2022-02-25 07:55:10|936.8|935.8|936.6|935.6|936.8|935.9|936.4|935.6|8
1645775730000|2022-02-25 07:55:30|936.2|935.5|936.4|935.8|936.4|935.8|935.9|935.3|7
1645775740000|2022-02-25 07:55:40|936|935.4|936|935.4|936|935.4|936|935.4|6
1645775750000|2022-02-25 07:55:50|||||||||1
1645775760000|2022-02-25 07:56:00|935.7|935.1|935.5|934.9|935.7|935.1|935.5|934.9|6
1645775770000|2022-02-25 07:56:10|934.2|933.6|934.7|934.1|934.7|934.1|934.2|933.6|8
1645775780000|2022-02-25 07:56:20|934.6|934|934.6|934|934.6|934|934.6|934|2
1645775790000|2022-02-25 07:56:30|934.5|933.9|934.2|933.6|934.5|933.9|934|933.4|7
1645775800000|2022-02-25 07:56:40|934.6|934.3|934.9|934.3|934.9|934.3|934.6|934.1|7
1645775810000|2022-02-25 07:56:50|935|934.4|934.7|934.1|935.1|934.5|934.7|934.1|5
1645775820000|2022-02-25 07:57:00|935.1|934.4|935.1|934.5|935.1|934.5|935|934.4|1
1645775830000|2022-02-25 07:57:10|935|934.4|935|934.4|935|934.4|935|934.4|8
1645775840000|2022-02-25 07:57:20|935.3|934.3|935|934.4|935.3|934.4|935|934.3|1
1645775850000|2022-02-25 07:57:30|934.9|934.3|933.1|932.1|934.9|934.3|932.9|932.1|25
1645775860000|2022-02-25 07:57:40|932.7|931.9|931.9|930.4|932.9|931.9|931.7|930.4|48
1645775870000|2022-02-25 07:57:50|932.6|931.3|932.8|931.8|932.8|931.9|932.5|931.3|12
1645775880000|2022-02-25 07:58:00|932.9|931.4|932.6|931.6|933.2|932.1|932.6|931.4|21
1645775890000|2022-02-25 07:58:10|932.2||932.6||932.6||932.2||0
1645775900000|2022-02-25 07:58:20|932.2||932.6||932.6||932.2||3
1645775910000|2022-02-25 07:58:30|||||||||1
1645775920000|2022-02-25 07:58:40|||||||||1
1645775930000|2022-02-25 07:58:50|932.1|931.5|932.6|931.6|932.8|931.8|932.1|931.5|6
1645775940000|2022-02-25 07:59:00|932.5|931.9|932.5|931.9|932.8|931.9|932.5|931.8|2
1645775950000|2022-02-25 07:59:10|932.2|930.7|931.5|930.9|932.2|930.9|931.5|930.7|6
1645775960000|2022-02-25 07:59:20|931.8|930.8|931.9|931.3|931.9|931.3|931.8|930.8|8
1645775970000|2022-02-25 07:59:30|932.7|931.2|932.2|931.6|932.7|931.6|932.2|931.2|4
1645775980000|2022-02-25 07:59:40|931|930.4|930.5|929.9|931|930.4|930.5|929.9|7
1645775990000|2022-02-25 07:59:50|930.4|929.8|930.5|929.9|930.6|930|930.4|929.8|5
1645776000000|2022-02-25 08:00:00|930.7|930.1|931.1|930.1|931.1|930.1|930.7|930.1|7
1645776010000|2022-02-25 08:00:10|931|930.4|930.9|930.3|931.3|930.4|930.9|930.2|2
1645776020000|2022-02-25 08:00:20|931.4|930.8|931.1|930.5|931.4|930.8|931|930.4|6
1645776030000|2022-02-25 08:00:30||930.1||930.1||930.1||930.1|2
1645776040000|2022-02-25 08:00:40|930.6|930|931|930.4|931|930.4|930.6|930|2
1645776060000|2022-02-25 08:01:00|931.1|930.5|931.6|930.6|931.6|930.8|931.1|930.5|10
1645776070000|2022-02-25 08:01:10|931.5|930.9|932.6|931.6|932.9|931.6|931.5|930.9|8
1645776080000|2022-02-25 08:01:20|933|932|932.6|931.6|933.3|932.4|932.6|931.6|8
1645776100000|2022-02-25 08:01:40|932.2||932.2||932.2||932.2||0
1645776110000|2022-02-25 08:01:50|932.6||932.6||932.6||932.6||1
1645776120000|2022-02-25 08:02:00|932.2|931.9|933|932.4|933.5|932.9|932.2|931.9|12
1645776130000|2022-02-25 08:02:10|933.3|932.3|933|932.4|933.3|932.4|933|932.3|0
1645776140000|2022-02-25 08:02:20|932.9|932.3|932.7|932.1|932.9|932.3|932.7|932.1|2
1645776150000|2022-02-25 08:02:30|933|932.4|933.2|932.6|933.3|932.6|933|932.3|0
1645776160000|2022-02-25 08:02:40|933.8|932.8|933.4|932.8|933.8|933|933.4|932.8|3
1645776170000|2022-02-25 08:02:50|933.1|932.5|933.1|932.5|933.1|932.5|933.1|932.5|5
1645776180000|2022-02-25 08:03:00|932.5|931.9|932.6|932|932.6|932|932.5|931.9|10
1645776190000|2022-02-25 08:03:10|933|932.4|933|932.4|933|932.4|933|932.4|4
1645776200000|2022-02-25 08:03:20|932.9|932.3|932.9|932.3|932.9|932.3|932.9|932.3|0
1645776210000|2022-02-25 08:03:30|934|933.4|934.2|933.6|934.4|933.8|934|933.4|8
1645776220000|2022-02-25 08:03:40|934.1|933.5|932.8|931.8|934.1|933.5|932.5|931.6|3
1645776230000|2022-02-25 08:03:50|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|1
1645776240000|2022-02-25 08:04:00|||||||||1
1645776250000|2022-02-25 08:04:10|933.1|932.1|933.3|932.3|933.3|932.3|933.1|932.1|3
1645776260000|2022-02-25 08:04:20|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|0
1645776270000|2022-02-25 08:04:30|933.6||933.2||933.6||933.2||2
1645776280000|2022-02-25 08:04:40|932.7|932.1|932.7|932.1|933.1|932.1|932.4|931.8|6
1645776290000|2022-02-25 08:04:50|932.9|932.3|933|932.4|933|932.4|932.9|932.3|0
1645776300000|2022-02-25 08:05:00|932.7|932.1|933.2|932.6|933.2|932.6|932.7|932.1|2
1645776310000|2022-02-25 08:05:10|933.1|932.5|932.7|932.1|933.1|932.5|932.7|932.1|2
1645776320000|2022-02-25 08:05:20|932.5|931.9|933|932.4|933|932.4|932.5|931.9|6
1645776340000|2022-02-25 08:05:40|932.9|932.3|932.7|932.1|932.9|932.3|932.7|932.1|1
1645776350000|2022-02-25 08:05:50|932.6|932|932.5|931.9|932.6|932|932.4|931.8|1
1645776360000|2022-02-25 08:06:00|932.4|931.8|932.5|931.9|932.5|931.9|932.4|931.8|2
1645776370000|2022-02-25 08:06:10|932.6|932|932.5|931.9|932.6|932|932.5|931.9|1
1645776390000|2022-02-25 08:06:30|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|5
1645776400000|2022-02-25 08:06:40|932.5|931.9|932.5|931.9|932.5|931.9|932.5|931.9|4
1645776410000|2022-02-25 08:06:50|932.7|932.1|932.7|932.1|933.1|932.1|932.7|931.9|3
1645776420000|2022-02-25 08:07:00|933|932.4|933|932.4|933|932.4|933|932.4|3
1645776430000|2022-02-25 08:07:10|932.7|932.1|932.6|932|932.7|932.1|932.6|932|4
1645776440000|2022-02-25 08:07:20|931.5|930.9|932|931.4|932|931.4|931.5|930.9|9
1645776450000|2022-02-25 08:07:30|932.1|931.1|932|931.4|932.2|931.6|932|931.1|5
1645776460000|2022-02-25 08:07:40|||||||||1
1645776470000|2022-02-25 08:07:50|932.1|931.1|932.1|931.1|932.1|931.1|932.1|931.1|0
1645776480000|2022-02-25 08:08:00|931.5|930.9|931.6|930.6|931.6|930.9|931.5|930.6|17
1645776490000|2022-02-25 08:08:10|931.2||931.2||931.2||931.2||0
1645776500000|2022-02-25 08:08:20|931.5|930.9|931.5|930.9|931.5|930.9|931.5|930.9|4
1645776510000|2022-02-25 08:08:30|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|1
1645776520000|2022-02-25 08:08:40|931|930.4|931.2|930.6|931.2|930.6|931|930.4|3
1645776530000|2022-02-25 08:08:50|931.6|930.9|931.2|930.6|931.6|930.9|931.2|930.6|2
1645776540000|2022-02-25 08:09:00|931|930.4|930.7|930.1|931.2|930.6|930.5|929.9|17
1645776550000|2022-02-25 08:09:10|930.9|930.3|931.2|930.6|931.2|930.6|930.7|930.1|2
1645776560000|2022-02-25 08:09:20|931|930.4|931.2|930.6|931.2|930.6|931|930.4|2
1645776570000|2022-02-25 08:09:30|931.4|930.8|931.5|930.9|931.7|931.1|931.4|930.8|5
1645776580000|2022-02-25 08:09:40|931.2|930.6|931.7|931.1|931.7|931.1|931.2|930.6|9
1645776590000|2022-02-25 08:09:50|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|12
1645776600000|2022-02-25 08:10:00|933|932.4|933|932.4|933|932.4|933|932.4|3
1645776610000|2022-02-25 08:10:10|933.3|932.3|933.2|932.6|933.5|932.9|933.2|932.3|2
1645776620000|2022-02-25 08:10:20|933.4|932.8|933.4|932.8|933.4|932.8|933.2|932.6|1
1645776630000|2022-02-25 08:10:30|933.2|932.6|932.7|932.1|933.2|932.6|932.5|931.9|0
1645776640000|2022-02-25 08:10:40|932.6|932|932.9|932.3|932.9|932.3|932.5|931.9|2
1645776650000|2022-02-25 08:10:50|933.1|932.5|933|932.4|933.1|932.5|933|932.4|1
1645776660000|2022-02-25 08:11:00|933.1|932.5|933|932.4|933.1|932.5|933|932.4|0
1645776670000|2022-02-25 08:11:10|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|0
1645776680000|2022-02-25 08:11:20|933|932.4|933|932.4|933|932.4|933|932.4|2
1645776690000|2022-02-25 08:11:30|933.1|932.5|933.5|932.9|933.5|932.9|933.1|932.5|4
1645776700000|2022-02-25 08:11:40|||||||||1
1645776710000|2022-02-25 08:11:50|934.1|933.5|934.2|933.6|934.2|933.6|934.1|933.5|1
1645776720000|2022-02-25 08:12:00|934|933.4|934|933.4|934|933.4|934|933.4|5
1645776730000|2022-02-25 08:12:10|933.7|933.1|933.5|932.9|933.7|933.1|933.5|932.9|0
1645776740000|2022-02-25 08:12:20|933.9|933.3|934|933.4|934|933.4|933.9|933.3|4
1645776760000|2022-02-25 08:12:40|933.9|933.3|933.7|933.1|933.9|933.3|933.7|933.1|1
1645776790000|2022-02-25 08:13:10|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|1
1645776810000|2022-02-25 08:13:30|933.4|932.8|933.1|932.5|933.5|932.9|933.1|932.5|4
1645776820000|2022-02-25 08:13:40|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|1
1645776840000|2022-02-25 08:14:00|933.4|932.8|934.7|934.1|934.8|934.2|933.4|932.8|27
1645776850000|2022-02-25 08:14:10|934.8|934.2|935|934.4|935|934.4|934.7|934.1|2
1645776860000|2022-02-25 08:14:20|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|4
1645776870000|2022-02-25 08:14:30|935|934.4|935.5|934.9|935.7|935.1|935|934.4|4
1645776880000|2022-02-25 08:14:40|935.7|935.1|935.7|935.1|935.7|935.1|935.7|935.1|3
1645776890000|2022-02-25 08:14:50|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|0
1645776900000|2022-02-25 08:15:00|935.5|934.9|935.5|934.9|935.6|935|935.5|934.9|3
1645776920000|2022-02-25 08:15:20|935.3|934.7|935|934.4|935.3|934.7|935|934.4|5
1645776930000|2022-02-25 08:15:30|934.8|934.2|934.8|934.2|934.8|934.2|934.8|934.2|0
1645776940000|2022-02-25 08:15:40|934.5|933.9|934.5|933.9|934.5|933.9|934.5|933.9|3
1645776950000|2022-02-25 08:15:50|934.2|933.6|934|933.4|934.2|933.6|934|933.4|1
1645776960000|2022-02-25 08:16:00|933.7|933.1|933.5|932.9|933.7|933.1|933.5|932.5|3
1645776980000|2022-02-25 08:16:20|934|933.4|934|933.4|934|933.4|934|933.4|4
1645777000000|2022-02-25 08:16:40|933.8|933.2|934.7|934.1|934.7|934.1|933.8|933.2|3
1645777020000|2022-02-25 08:17:00|934.8|933.8|934|933.4|934.8|934|934|933.4|15
1645777030000|2022-02-25 08:17:10|933.7|933.1|933.5|932.9|933.7|933.1|933.5|932.9|0
1645777040000|2022-02-25 08:17:20||932.5||932.5||932.5||932.5|0
1645777050000|2022-02-25 08:17:30||932.9||932.9||932.9||932.9|0
1645777060000|2022-02-25 08:17:40|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|0
1645777070000|2022-02-25 08:17:50|933.8|932.8|931.5|930.9|933.8|932.8|931.5|930.9|21
1645777080000|2022-02-25 08:18:00|931.8|930.8|931.8|930.8|931.8|930.8|931.8|930.8|3
1645777090000|2022-02-25 08:18:10|931.9|931.3|931.5|930.9|931.9|931.3|931.5|930.9|1
1645777110000|2022-02-25 08:18:30|931.4|930.8|931.5|930.9|931.5|930.9|931.4|930.8|2
1645777120000|2022-02-25 08:18:40|930|929.4|930|929.4|930|929.4|930|929.4|23
1645777130000|2022-02-25 08:18:50|930.2|929.6|930.2|929.6|930.6|929.6|930.2|929.6|5
1645777140000|2022-02-25 08:19:00|930.5|929.9|930.2|929.6|930.6|930|930.1|929.5|9
1645777150000|2022-02-25 08:19:10|927.4|926.8|927.2|926.6|928.3|927.3|925.3|924.3|67
1645777160000|2022-02-25 08:19:20|927.3|926.3|927.7|927.1|928.3|927.6|927.2|926.3|12
1645777170000|2022-02-25 08:19:30|927.9|927.3|928.1|927.1|928.3|927.4|927.9|927.1|10
1645777180000|2022-02-25 08:19:40|927.7||927.7||927.7||927.7||2
1645777190000|2022-02-25 08:19:50|928|927.4|928|927.4|928.3|927.4|928|927.3|2
1645777200000|2022-02-25 08:20:00|928.2|927.6|929.1|928.1|929.1|928.1|928.2|927.6|5
1645777210000|2022-02-25 08:20:10|928.4|927.8|929.3|928.3|929.3|928.4|928.4|927.8|5
1645777220000|2022-02-25 08:20:20|929|928.4|929.2|928.6|929.6|929|929|928.4|4
1645777230000|2022-02-25 08:20:30|||||||||1
1645777240000|2022-02-25 08:20:40|929|928.4|929.7|929.1|929.7|929.1|929|928.4|10
1645777250000|2022-02-25 08:20:50|928.2|927.6|928.3|927.3|928.6|927.9|928.2|927.3|46
1645777260000|2022-02-25 08:21:00|928.2|927.6|929|928.4|929|928.4|927.7|927.1|26
1645777270000|2022-02-25 08:21:10|928.9|928.3|928.2|927.6|928.9|928.3|927.5|926.9|13
1645777280000|2022-02-25 08:21:20|927.7|927.1|926.7|926.1|927.7|927.1|926.7|926.1|16
1645777290000|2022-02-25 08:21:30|927|926.4|928.2|927.6|928.2|927.6|927|926.4|11
1645777300000|2022-02-25 08:21:40|928.7|928.1|929|928.4|929|928.4|928.7|928.1|5
1645777310000|2022-02-25 08:21:50|929.2|928.6|929.7|929.1|929.8|929.1|929.2|928.6|5
1645777320000|2022-02-25 08:22:00|929.8|928.8|929.5|928.9|929.8|928.9|929.5|928.8|1
1645777330000|2022-02-25 08:22:10|929.6|929|929.5|928.9|929.6|929|929.3|928.7|8
1645777340000|2022-02-25 08:22:20|929.2|928.5|929|928|929.4|928.6|929|927.9|5
1645777350000|2022-02-25 08:22:30|928.8|927.8|929.5|928.9|929.5|928.9|928.8|927.8|5
1645777360000|2022-02-25 08:22:40|929.1|928.5|929.5|928.9|929.5|928.9|928.7|928.1|10
1645777370000|2022-02-25 08:22:50|929.3|928.3|929|928.4|929.3|928.4|929|928.3|0
1645777380000|2022-02-25 08:23:00|929.3|928.3|929.5|928.9|929.5|928.9|929.2|928.3|3
1645777390000|2022-02-25 08:23:10|929.3|928.7|929.5|928.9|929.5|928.9|929.3|928.7|4
1645777400000|2022-02-25 08:23:20|929.2|928.6|929.2|928.6|929.2|928.6|929.2|928.6|0
1645777410000|2022-02-25 08:23:30|929|928.4|929|928.4|929|928.4|929|928.4|3
1645777420000|2022-02-25 08:23:40|929.2|928.6|929.2|928.6|929.7|929.1|929.2|928.6|4
1645777430000|2022-02-25 08:23:50|929.5|928.5|929.2|928.6|929.5|928.6|928.8|928.2|4
1645777440000|2022-02-25 08:24:00|929.5|928.5|929.5|928.9|929.5|928.9|929.1|928.5|5
1645777450000|2022-02-25 08:24:10|929.2|928.6|929|928.4|929.2|928.6|929|928.4|3
1645777480000|2022-02-25 08:24:40|929.2|928.6|929|928.4|929.2|928.6|929|928.4|4
1645777500000|2022-02-25 08:25:00|928|927.4|928|927.4|928|927.4|928|927.4|9
1645777510000|2022-02-25 08:25:10|927.7|927.1|927.5|926.9|927.7|927.1|927.5|926.9|3
1645777520000|2022-02-25 08:25:20|927.7|927.1|927.6|927|927.8|927.1|927.5|926.8|16
1645777530000|2022-02-25 08:25:30|927.5|926.9|927.5|926.9|927.5|926.9|927.2|926.6|12
1645777540000|2022-02-25 08:25:40|927.7|927.1|927.7|927.1|928.2|927.6|927.7|927.1|6
1645777550000|2022-02-25 08:25:50|927.5|926.9|927.5|926.9|927.5|926.9|927.5|926.9|4
1645777560000|2022-02-25 08:26:00|927.3|926.5|927.3|926.7|927.3|926.9|927.3|926.5|1
1645777570000|2022-02-25 08:26:10|927.5|926.9|926|925.4|927.7|927.1|926|925.3|13
1645777580000|2022-02-25 08:26:20|926.3|925.3|926.5|925.5|926.5|925.6|926|925.3|15
1645777590000|2022-02-25 08:26:30|926.2|925.6|926.3|925.3|926.5|925.6|926|925.1|3
1645777600000|2022-02-25 08:26:40|926|925.4|926.3|925.3|926.3|925.4|926|925.2|2
1645777610000|2022-02-25 08:26:50|925.9|925.4|926|925.4|926.3|925.4|925.9|925.4|1
1645777620000|2022-02-25 08:27:00|926.1|925.5|926.2|925.6|926.2|925.6|926.1|925.5|8
1645777630000|2022-02-25 08:27:10|927.2|926.6|927.5|926.9|928.2|927.6|927.2|926.6|11
1645777640000|2022-02-25 08:27:20|927.7|927.1|927.7|927.1|927.7|927.1|927.7|927.1|3
1645777650000|2022-02-25 08:27:30|928|927.4|928.2|927.6|928.2|927.6|928|927.4|3
1645777660000|2022-02-25 08:27:40|928.1|927.5|928|927.4|928.3|927.6|928|927.3|6
1645777670000|2022-02-25 08:27:50|928.2|927.6|928.3|927.3|928.3|927.6|928.2|927.3|3
1645777680000|2022-02-25 08:28:00|927.7|927.1|927.5|926.9|927.8|927.2|927.5|926.9|15
1645777690000|2022-02-25 08:28:10|927.1|926.5|926.5|925.9|927.2|926.6|926.5|925.9|5
1645777710000|2022-02-25 08:28:30|926.6|925.6|926.2|925.6|926.6|925.6|926.2|925.6|5
1645777720000|2022-02-25 08:28:40|926.5|925.9|925.5|924.9|926.5|925.9|925.5|924.9|7
1645777730000|2022-02-25 08:28:50|925.4|924.8|925.5|924.9|925.6|925|924.7|924.1|72
1645777740000|2022-02-25 08:29:00|925.4|924.8|925.4|924.8|925.4|924.8|925.1|924.5|25
1645777750000|2022-02-25 08:29:10|925|924.4|924.5|923.9|925|924.4|924.4|923.8|13
1645777760000|2022-02-25 08:29:20|924.7|924.1|924.5|923.9|924.7|924.1|924.5|923.9|3
1645777770000|2022-02-25 08:29:30|924.1|923.5|924|923.4|924.1|923.5|923.7|923.1|19
1645777780000|2022-02-25 08:29:40|923.9|923.3|923.6|923|923.9|923.3|923.6|923|3
1645777790000|2022-02-25 08:29:50|923.9|923.3|923.6|923|923.9|923.3|923.6|923|10
1645777800000|2022-02-25 08:30:00|923.7|923.1|923.9|923.3|924.1|923.4|923.7|923.1|15
1645777810000|2022-02-25 08:30:10|923.7|923.1|923.7|923.1|923.7|923.1|923.7|923.1|4
1645777820000|2022-02-25 08:30:20|922.8|922.2|923|922.4|923.5|922.9|922.8|922.2|26
1645777830000|2022-02-25 08:30:30|922.8|922.2|922|921.4|923|922.4|922|921.4|30
1645777840000|2022-02-25 08:30:40|921.6|921|921.7|921.1|922.1|921.5|921.6|921|10
1645777850000|2022-02-25 08:30:50|921.6|921|921.7|921.1|921.8|921.2|921.6|920.8|18
1645777860000|2022-02-25 08:31:00|921.5|920.9|921.5|920.9|921.5|920.9|921.5|920.9|3
1645777870000|2022-02-25 08:31:10|921.6|921|922|921.4|922|921.4|921.5|920.9|20
1645777880000|2022-02-25 08:31:20|921.8|921.2|921.6|921|921.8|921.2|921.6|921|3
1645777890000|2022-02-25 08:31:30|921.7|921.1|920|919.4|921.7|921.1|919.4|917.9|24
1645777900000|2022-02-25 08:31:40|919.6|919|920.2|919.6|920.2|919.6|919.6|919|12
1645777910000|2022-02-25 08:31:50|920.1|919.5|920.5|919.9|920.5|919.9|920|919.4|6
1645777920000|2022-02-25 08:32:00|920.8|919.8|921|920|921|920.1|920.7|919.8|5
1645777930000|2022-02-25 08:32:10|920.8|919.8|921.8|920.8|921.8|920.8|920.7|919.8|14
1645777940000|2022-02-25 08:32:20|922|921.4|922|921.4|922|921.4|922|921.4|4
1645777950000|2022-02-25 08:32:30|922.1|921.5|922.5|921.9|922.5|921.9|922.1|921.5|11
1645777960000|2022-02-25 08:32:40|922.7|922.1|923|922.4|923|922.4|922.7|921.8|8
1645777970000|2022-02-25 08:32:50|923.3|922.7|923|922.4|923.3|922.7|923|922.4|6
1645777980000|2022-02-25 08:33:00|922.8|921.8|922.8|921.8|922.9|921.8|922.8|921.4|5
1645778000000|2022-02-25 08:33:20|923|922.2|923.1|922.5|923.1|922.5|923|922|7
1645778010000|2022-02-25 08:33:30|923|922|923|922|923|922|923|922|14
1645778020000|2022-02-25 08:33:40|922.6|922.2|922.7|922.1|922.8|922.2|922.5|921.9|6
1645778030000|2022-02-25 08:33:50|922.5|921.2|923.2|922.6|923.7|923.1|922.5|921.2|15
1645778040000|2022-02-25 08:34:00|923|922.4|923|922.4|923|922.4|923|922.4|4
1645778050000|2022-02-25 08:34:10|923.1|922.5|923.5|922.9|923.5|922.9|923.1|922.5|6
1645778060000|2022-02-25 08:34:20|924|923.4|924.2|923.6|924.5|923.6|924|923.4|10
1645778070000|2022-02-25 08:34:30|924|923|924|923|924|923|924|923|3
1645778080000|2022-02-25 08:34:40|924.1|923.5|924.8|923.8|925|924.4|924.1|923.5|3
1645778100000|2022-02-25 08:35:00|924.3|923.7|923.8|923.2|924.3|923.7|923.8|923.2|13
1645778110000|2022-02-25 08:35:10|924|923.4|924|923.4|924|923.4|924|923.4|11
1645778140000|2022-02-25 08:35:40|923.8|923.2|923.7|923.1|923.8|923.2|923.6|923|3
1645778160000|2022-02-25 08:36:00|||||||||1
1645778170000|2022-02-25 08:36:10|923.8|923.2|924|923.4|924|923.4|923.8|923.2|1
1645778180000|2022-02-25 08:36:20|923.8|923.2|923.2|922.6|923.8|923.2|923|922.3|8
1645778190000|2022-02-25 08:36:30|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|2
1645778210000|2022-02-25 08:36:50|923|922.4|923|922.4|923|922.4|922.3|921.7|29
1645778220000|2022-02-25 08:37:00|922.7|922.1|921.7|921.1|922.7|922.1|921.7|921.1|8
1645778230000|2022-02-25 08:37:10|922|921|922.3|921.3|922.3|921.4|922|921|7
1645778240000|2022-02-25 08:37:20|922|921.4|921.7|921.1|922|921.4|921.3|920.7|13
1645778250000|2022-02-25 08:37:30|||||||||14
1645778260000|2022-02-25 08:37:40|921.2|920.6|921|920.4|921.2|920.6|920.8|920.2|5
1645778270000|2022-02-25 08:37:50|921.2|920.6|921.8|920.8|921.8|920.9|921.2|920.6|4
1645778280000|2022-02-25 08:38:00|922|921|922.5|921.5|922.5|921.5|921.6|921|8
1645778290000|2022-02-25 08:38:10|922.2|921.6|922.5|921.9|922.5|921.9|922.2|921.6|5
1645778300000|2022-02-25 08:38:20|922.8|921.8|922.7|922.1|922.8|922.1|922.7|921.8|0
1645778310000|2022-02-25 08:38:30|922.8|922.2|923.8|922.8|923.8|922.9|922.8|922.2|9
1645778320000|2022-02-25 08:38:40|923.9|922.4|923|922.4|923.9|922.4|923|922.3|4
1645778330000|2022-02-25 08:38:50|922.7|922.1|922.3|921.3|922.7|922.1|922.3|921.3|7
1645778340000|2022-02-25 08:39:00|922.7|922.1|922.7|922.1|922.7|922.1|922.7|922.1|1
1645778380000|2022-02-25 08:39:40|922.8|922.2|923.2|922.6|923.2|922.6|922.8|922.2|4
1645778400000|2022-02-25 08:40:00|921.7|921.1|921.7|921.1|921.7|921.1|921.7|921.1|6
1645778410000|2022-02-25 08:40:10|922|921.4|921.6|921|922|921.4|921.6|921|8
1645778420000|2022-02-25 08:40:20|921.8|921.2|921.5|920.9|921.8|921.2|921.5|920.9|10
1645778430000|2022-02-25 08:40:30|921.3|920.7|921.1|920.5|921.3|920.7|921|920.4|7
1645778440000|2022-02-25 08:40:40|921|920.4|920|919.4|921|920.4|920|919.4|39
1645778450000|2022-02-25 08:40:50|920.5|919.5|920.5|919.9|920.5|919.9|920.1|919.5|1
1645778460000|2022-02-25 08:41:00|920.1|919.5|920.1|919.5|920.3|919.7|920|919.4|17
1645778470000|2022-02-25 08:41:10|920|919.4|920|919.4|920.2|919.6|919.7|919.1|7
1645778480000|2022-02-25 08:41:20|920.2|919.6|919.8|919.2|920.2|919.6|919.8|919.2|7
1645778490000|2022-02-25 08:41:30|920|919.4|920|919.4|920|919.4|920|919.4|2
1645778500000|2022-02-25 08:41:40|919.8|919.2|919.8|919.2|920.1|919.5|919.8|919.2|4
1645778510000|2022-02-25 08:41:50|920|919.4|919.5|918.9|920|919.4|919.5|918.9|3
1645778520000|2022-02-25 08:42:00|919|918.4|918.8|917.8|919|918.4|918.5|917.8|20
1645778530000|2022-02-25 08:42:10|918.7|918.1|919|918.4|919|918.4|918.5|917.9|17
1645778540000|2022-02-25 08:42:20|918.5|917.9|917.8|917.2|918.5|917.9|917.8|917.2|31
1645778550000|2022-02-25 08:42:30|917.7|917.1|917.7|917.1|917.7|917.1|917.7|917.1|7
1645778560000|2022-02-25 08:42:40|917.6|917|917|916|917.6|917|916.8|916|27
1645778570000|2022-02-25 08:42:50|916.5|915.9|916.5|915.9|916.5|915.9|916|915.4|33
1645778580000|2022-02-25 08:43:00|916.2|915.6|916|915.4|916.3|915.6|915.8|915.2|12
1645778590000|2022-02-25 08:43:10|915.5|914.9|913|912.4|915.5|914.9|913|912.4|105
1645778600000|2022-02-25 08:43:20|912.8|912.2|911.8|910.8|912.8|912.2|911.5|910.8|52
1645778610000|2022-02-25 08:43:30|911.7|911.1|908.8|907.8|912|911.1|907.2|906.5|70
1645778620000|2022-02-25 08:43:40|909|908|909|908.4|909|908.4|908.5|907.8|10
1645778630000|2022-02-25 08:43:50|908.8|908.2|908|907.4|909|908.2|907.5|906.8|35
1645778640000|2022-02-25 08:44:00|908.7|908.1|908.8|907.8|909|908.1|908.5|907.5|17
1645778650000|2022-02-25 08:44:10|909|908|912.8|911.8|912.8|911.8|908.7|908|42
1645778660000|2022-02-25 08:44:20|913.2|911.7|911.5|910.5|913.7|912.6|910.8|909.8|32
1645778670000|2022-02-25 08:44:30|911.2|910.6|911.7|911.1|911.9|911.1|911.2|910.3|11
1645778680000|2022-02-25 08:44:40|911.6|911|912.2|911.6|912.9|911.6|911.6|911|15
1645778690000|2022-02-25 08:44:50|912.5|911.5|914|913.4|914.4|913.4|912.5|911.5|4
1645778700000|2022-02-25 08:45:00|913.8|913.2|913.5|912.9|913.8|913.2|913.5|912.7|11
1645778710000|2022-02-25 08:45:10|913.8|912.8|913.8|913.2|915.4|914|913.8|912.8|33
1645778720000|2022-02-25 08:45:20|913.7|913.1|915.8|914.8|916|915.1|913.7|913.1|14
1645778730000|2022-02-25 08:45:30|915.5|914.9|915.8|914.8|915.8|915.1|915.2|914.3|20
1645778740000|2022-02-25 08:45:40|915.5|914.9|913.3|912.3|915.5|914.9|913.2|912.3|19
1645778750000|2022-02-25 08:45:50|913|912|913|912|913.4|912.1|912.5|911.4|11
1645778760000|2022-02-25 08:46:00|912.7|912.1|912.5|911.5|913.3|912.4|912.5|911.5|29
1645778770000|2022-02-25 08:46:10|912.1|911.6|912.2|911.6|912.5|911.6|912.1|911.5|3
1645778780000|2022-02-25 08:46:20|912.1|911.5|912|911.4|912.8|911.9|912|911.2|25
1645778790000|2022-02-25 08:46:30|911.6|911|911.3|910.3|911.6|911|911.3|910.3|9
1645778800000|2022-02-25 08:46:40|911|910.4|912|911|912|911.1|911|910.4|5
1645778810000|2022-02-25 08:46:50|911.6|910.9|912.9|911.4|912.9|911.4|911.3|910.7|6
1645778820000|2022-02-25 08:47:00|912.5|911.5|912|911|913.2|912.1|912|910.9|8
1645778830000|2022-02-25 08:47:10|912.2|910.7|911.7|911.1|912.2|911.1|911.5|910.7|9
1645778840000|2022-02-25 08:47:20|912.4|910.9|911.5|910.5|912.7|912.1|911.5|910.5|17
1645778850000|2022-02-25 08:47:30|911.8|910.9|911.8|910.8|911.8|910.9|911.8|910.8|3
1645778860000|2022-02-25 08:47:40|910.5|909.9|910|909|910.5|909.9|910|908.9|18
1645778870000|2022-02-25 08:47:50|910.3|909.4|908.8|907.8|910.3|909.4|908.8|907.8|23
1645778880000|2022-02-25 08:48:00|909.2|907.7|908.8|907.8|909.2|907.9|908.5|907.7|4
1645778890000|2022-02-25 08:48:10|909|908|910|909|910|909|909|908|4
1645778900000|2022-02-25 08:48:20|909.7|909.1|910.8|909.3|910.8|909.3|909.7|909.1|11
1645778910000|2022-02-25 08:48:30|910|909.4|909.8|908.8|910.4|909.4|909.8|908.8|9
1645778920000|2022-02-25 08:48:40|909.5|908.9|911.8|910.8|911.8|910.9|908.7|908|7
1645778930000|2022-02-25 08:48:50|912.3|911.3|912.8|911.8|912.8|911.9|912.3|911.2|5
1645778940000|2022-02-25 08:49:00|912.5|911.9|910.4|908.9|913|912.4|910.4|908.9|21
1645778950000|2022-02-25 08:49:10|910|909|909.8|908.8|910.5|909.3|909.8|908.8|6
1645778970000|2022-02-25 08:49:30|909.7|909.1|910|909.4|910|909.4|909.7|909|6
1645778980000|2022-02-25 08:49:40|909|908|909.2|908.6|909.2|908.6|908.7|907.9|9
1645778990000|2022-02-25 08:49:50|909|908|909|908|909.4|908.2|908.6|907.9|5
1645779000000|2022-02-25 08:50:00|909.2|908.4|909|908.4|909.3|908.4|909|908.2|2
1645779010000|2022-02-25 08:50:10|909.1|908.5|910|909|910|909|909.1|908.5|3
1645779020000|2022-02-25 08:50:20|910.1|909.4|910.2|909.6|910.2|909.6|910.1|909.4|1
1645779030000|2022-02-25 08:50:30|910.5|909.9|911.2|909.7|911.2|909.9|910.5|909.7|0
1645779040000|2022-02-25 08:50:40|911.3|909.8|911.3|909.8|911.3|909.8|911.3|909.8|7
1645779050000|2022-02-25 08:50:50|910.8|910.1|910.7|910.1|910.8|910.1|910.7|910.1|2
1645779060000|2022-02-25 08:51:00|911|910|912.3|911.3|912.4|911.4|911|910|8
1645779070000|2022-02-25 08:51:10|912.7|911.2|912.9|911.4|912.9|911.5|912.3|911.2|4
1645779080000|2022-02-25 08:51:20|912.8|911.8|913|912|913|912.1|912.7|911.8|0
1645779090000|2022-02-25 08:51:30|913.2|912.6|913.5|912.5|913.8|913.1|913.2|912.5|15
1645779100000|2022-02-25 08:51:40|913.8|912.9|914.5|913.5|914.5|913.5|913.7|912.8|2
1645779110000|2022-02-25 08:51:50|914.2|913.6|914.3|913.7|914.3|913.7|914.2|913.6|0
1645779120000|2022-02-25 08:52:00|914.5|913.9|914.5|913.9|914.5|913.9|914.3|913.7|9
1645779130000|2022-02-25 08:52:10|914.2|913.6|914.2|913.6|914.2|913.6|914.2|913.6|5
1645779140000|2022-02-25 08:52:20|||||||||1
1645779150000|2022-02-25 08:52:30|914.6|914|914.6|914|914.6|914|914.6|914|8
1645779160000|2022-02-25 08:52:40|914|913.4|914|913.4|914|913.4|914|913.4|8
1645779170000|2022-02-25 08:52:50|914.5|913.5|914.5|913.9|914.6|914|914.5|913.5|17
1645779180000|2022-02-25 08:53:00|914.6|914|914.6|914|914.6|914|914.6|914|10
1645779190000|2022-02-25 08:53:10|||||||||3
1645779200000|2022-02-25 08:53:20|915.1|914.5|915.7|915.1|915.7|915.1|915.1|914.5|14
1645779210000|2022-02-25 08:53:30|916.3|915.3|916.3|915.3|916.3|915.7|916.3|915.3|5
1645779220000|2022-02-25 08:53:40|916.5|915.7|916.3|915.3|916.5|915.7|916.3|915.3|4
1645779230000|2022-02-25 08:53:50||915.7||915.3||915.7||915.3|12
1645779240000|2022-02-25 08:54:00|916.2|915.6|916.2|915.6|916.3|915.7|916.1|915.5|5
1645779250000|2022-02-25 08:54:10|916.3|915.7|916.7|916.1|916.7|916.1|916.3|915.7|6
1645779260000|2022-02-25 08:54:20|916.8|916.2|916.5|915.5|917.3|916.4|916.5|915.5|9
1645779270000|2022-02-25 08:54:30||915.9||915.9||915.9||915.9|0
1645779280000|2022-02-25 08:54:40|916.2|915.6|916|915.4|916.2|915.6|916|915.4|3
1645779290000|2022-02-25 08:54:50|915.8|914.8|915.9|914.4|915.9|914.8|915|914.3|7
1645779300000|2022-02-25 08:55:00|915.5|914.5|915.9|914.4|915.9|915|915.5|914.4|7
1645779310000|2022-02-25 08:55:10|915.8|915.2|915.8|914.8|915.8|915.2|915.5|914.5|4
1645779320000|2022-02-25 08:55:20|916.2|914.7|915.8|914.8|916.2|914.8|915.8|914.7|0
1645779330000|2022-02-25 08:55:30|915.1|914.5|915|914|915.1|914.5|915|914|9
1645779340000|2022-02-25 08:55:40|914.7|914.1|914.5|913.9|914.7|914.1|914.5|913.9|6
1645779350000|2022-02-25 08:55:50|914.2|913.5|915|914|915|914|914.2|913.5|4
1645779360000|2022-02-25 08:56:00|915.1|914.4|915.1|914.5|915.1|914.5|915.1|914.4|9
1645779370000|2022-02-25 08:56:10|915|914.4|915|914.4|915|914.4|915|914.4|2
1645779380000|2022-02-25 08:56:20|914.8|914.2|915.1|914.5|915.1|914.5|914.8|914.2|0
1645779400000|2022-02-25 08:56:40|915|914.4|915.1|914.5|915.1|914.5|915|914.4|7
1645779410000|2022-02-25 08:56:50|914.8|913.8|915|914.4|915.1|914.5|914.8|913.8|9
1645779420000|2022-02-25 08:57:00|915.1|914.5|915.5|914.9|915.5|914.9|915.1|914.5|1
1645779430000|2022-02-25 08:57:10|916|915|916.4|914.9|916.4|915.1|915.7|914.9|3
1645779440000|2022-02-25 08:57:20|916.2|915.6|916.3|915.3|916.8|915.7|916.1|914.9|2
1645779450000|2022-02-25 08:57:30|916|915.4|916|915|916.4|915.4|915.7|914.9|2
1645779460000|2022-02-25 08:57:40|||||||||1
1645779470000|2022-02-25 08:57:50|916.2|914.7|916.3|915.3|916.3|915.3|916|914.7|1
1645779480000|2022-02-25 08:58:00|915.5|914.9|915.5|914.9|915.5|914.9|915.5|914.9|8
1645779500000|2022-02-25 08:58:20|915.8|914.8|915.8|914.8|915.8|914.8|915.8|914.8|3
1645779510000|2022-02-25 08:58:30|915.7|915.1|915.7|915.1|915.7|915.1|915.7|915.1|0
1645779520000|2022-02-25 08:58:40|915.8|915.2|916|915.4|916|915.4|915.8|915.2|1
1645779550000|2022-02-25 08:59:10|915.8|915.2|916.5|915.5|916.5|915.5|915.8|915.2|2
1645779560000|2022-02-25 08:59:20||915.9||915.9||915.9||915.9|0
1645779570000|2022-02-25 08:59:30|916|915.4|916.2|915.6|916.2|915.6|916|915.4|10
1645779580000|2022-02-25 08:59:40|916|915.4|916|915.4|916|915.4|916|915.4|0
1645779590000|2022-02-25 08:59:50|916.3|915.3|915.5|914.9|916.3|915.4|915.5|914.8|4
1645779630000|2022-02-25 09:00:30|915.3|914.7|915.3|914.7|915.3|914.7|915.3|914.7|1
1645779640000|2022-02-25 09:00:40|913.7|913.1|913.8|912.8|913.8|913.1|913.7|912.8|48
1645779650000|2022-02-25 09:00:50|913.5|912.9|914|913|914|913.1|913.5|912.9|2
1645779660000|2022-02-25 09:01:00|914.8|913.4|914.8|913.8|914.8|913.8|914.8|913.4|1
1645779670000|2022-02-25 09:01:10|914.5|913.9|913.5|912.9|914.5|913.9|913.5|912.9|2
1645779680000|2022-02-25 09:01:20|913.7|913.1|912.8|911.8|914|913.1|912.8|911.8|25
1645779690000|2022-02-25 09:01:30|912.5|911.9|913.8|912.8|913.8|913.1|912.2|911.5|11
1645779700000|2022-02-25 09:01:40|913.7|913.1|913.7|913.1|914|913.4|913.7|913.1|5
1645779710000|2022-02-25 09:01:50|913.6|913|914.5|913.9|914.5|913.9|913.6|913|12
1645779720000|2022-02-25 09:02:00|914.3|913.5|914|913|914.3|913.9|914|913|17
1645779730000|2022-02-25 09:02:10|914.3|913.3|914.5|913.5|914.5|913.9|914.3|913.3|2
1645779740000|2022-02-25 09:02:20|914.8|913.9|914.8|913.8|914.8|914.2|914.5|913.8|3
1645779750000|2022-02-25 09:02:30|914.7|914.1|914.7|914.1|914.7|914.1|914.7|914.1|0
1645779760000|2022-02-25 09:02:40|914.8|913.8|914.8|913.8|914.8|913.8|914.8|913.8|1
1645779770000|2022-02-25 09:02:50|914.7|914.1|915|914.4|915.3|914.4|914.7|914.1|1
1645779780000|2022-02-25 09:03:00|915.3|914.3|915|914.4|915.3|914.4|915|914.3|1
1645779800000|2022-02-25 09:03:20|914.6|914|914.6|914|914.6|914|914.6|914|1
1645779810000|2022-02-25 09:03:30|914.8|914.2|914.7|914.1|914.8|914.2|914.7|914.1|2
1645779820000|2022-02-25 09:03:40|914.8|914.2|915|914.4|915|914.4|914.8|914.2|9
1645779840000|2022-02-25 09:04:00|915.2|914.6|915.5|914.5|915.5|914.6|915.2|914.5|7
1645779850000|2022-02-25 09:04:10|916|915.4|916|915.4|916|915.4|916|915.4|1
1645779860000|2022-02-25 09:04:20|916.1|915.5|917.1|916.5|917.1|916.5|915.8|915.2|13
1645779870000|2022-02-25 09:04:30|917.2|916.6|917.1|916.5|917.2|916.6|917.1|916.5|3
1645779880000|2022-02-25 09:04:40|917|916.4|916.7|916.1|917.1|916.5|916.7|916.1|5
1645779890000|2022-02-25 09:04:50|916.8|916.2|916.7|916.1|916.8|916.2|916.7|916.1|1
1645779900000|2022-02-25 09:05:00|915.6|915|915.8|915.2|915.8|915.2|915.6|915|7
1645779910000|2022-02-25 09:05:10|916|915.4|916|915.4|916|915.4|916|915.4|2
1645779930000|2022-02-25 09:05:30|916.5|915.9|916.5|915.9|916.5|915.9|916.5|915.9|2
1645779940000|2022-02-25 09:05:40|916.2|915.6|916|915.4|916.2|915.6|916|915.4|3
1645779960000|2022-02-25 09:06:00|916.2|915.6|915|914.4|916.2|915.6|915|914.4|1
1645779970000|2022-02-25 09:06:10|915.3|914.3|915.2|914.6|915.5|914.6|915.2|914.3|0
1645779980000|2022-02-25 09:06:20|915.3|914.3|915.3|914.3|915.3|914.3|915.3|914.3|0
1645779990000|2022-02-25 09:06:30|915|914|916|915.4|916|915.4|914.3|913.7|9
1645780000000|2022-02-25 09:06:40|915.7|915.1|916|915.4|916|915.4|915.7|915.1|1
1645780010000|2022-02-25 09:06:50|915.7|915.1|915.7|915.1|915.7|915.1|915.7|915.1|1
1645780020000|2022-02-25 09:07:00|915.6|915|915.7|915.1|915.7|915.1|915.5|914.9|2
1645780030000|2022-02-25 09:07:10|||||||||1
1645780040000|2022-02-25 09:07:20|916|915.4|916|915.4|916|915.4|916|915.4|1
1645780050000|2022-02-25 09:07:30|916.5|915.9|916.8|915.8|917|916.1|916.5|915.8|11
1645780060000|2022-02-25 09:07:40|916.3|915.3|916|915.4|916.3|915.6|916|915.3|3
1645780080000|2022-02-25 09:08:00|915.2|914.6|915|914|915.5|914.9|915|914|5
1645780090000|2022-02-25 09:08:10|915.2|914.4|914.5|913.5|915.2|914.4|914.5|913.5|8
1645780100000|2022-02-25 09:08:20|915|914|915|914|915|914|915|914|12
1645780110000|2022-02-25 09:08:30|914.7|914.1|914.7|914.1|914.7|914.1|914.5|913.9|4
1645780120000|2022-02-25 09:08:40|915|914|914.5|913.9|915|914|914.5|913.8|2
1645780130000|2022-02-25 09:08:50||913.5||913.5||913.5||913.5|0
1645780140000|2022-02-25 09:09:00|914.2|913.6|914.5|913.5|914.8|913.9|914.2|913.5|2
1645780150000|2022-02-25 09:09:10|914.2|913.6|912.5|911.9|914.7|914.1|912.5|911.9|27
1645780160000|2022-02-25 09:09:20|913|912|913|912|913|912|913|912|1
1645780170000|2022-02-25 09:09:30|913.3|912.3|913.3|912.3|913.3|912.3|913.3|912.3|2
1645780180000|2022-02-25 09:09:40|913|912.4|913|912.4|913|912.4|913|912.4|1
1645780190000|2022-02-25 09:09:50|913.2|912.6|912|911.4|913.2|912.6|912|910.5|39
1645780200000|2022-02-25 09:10:00|912.3|911.3|912.3|911.3|912.3|911.3|912.3|911.3|0
1645780210000|2022-02-25 09:10:10|912.5|911.5|910.4|908.9|912.5|911.5|910.2|908.9|32
1645780220000|2022-02-25 09:10:20|910.5|909|911|910|911|910|910.5|909|33
1645780230000|2022-02-25 09:10:30|||||||||2
1645780240000|2022-02-25 09:10:40|911.8|910.8|911.5|910.5|912.2|910.9|911.5|910.5|27
1645780250000|2022-02-25 09:10:50|911.8|910.8|911.8|910.8|911.8|910.8|911.8|910.8|1
1645780260000|2022-02-25 09:11:00|911.5|910.9|913.5|912.5|913.5|912.5|911.5|910.9|4
1645780270000|2022-02-25 09:11:10|913.8|912.8|913.8|912.8|913.8|912.8|913.8|912.8|1
1645780290000|2022-02-25 09:11:30|913.5|912.5|913.5|912.5|913.5|912.5|913.5|912.5|2
1645780310000|2022-02-25 09:11:50|913.1|912.9|913.2|912.6|913.5|912.9|913.1|912.5|4
1645780320000|2022-02-25 09:12:00|913.3|912.3|913.5|912.9|913.5|912.9|912.7|911.8|6
1645780330000|2022-02-25 09:12:10||912.5||912.5||912.5||912.5|1
1645780340000|2022-02-25 09:12:20|913.3|912.3|913|912.4|913.5|912.6|913|912.3|3
1645780350000|2022-02-25 09:12:30|913.3|912.3|913|912.4|913.3|912.4|913|912.3|8
1645780360000|2022-02-25 09:12:40|912.8|912.2|913|912|913|912.4|912.7|912|7
1645780370000|2022-02-25 09:12:50|911.2|910.6|911.1|910.5|911.2|910.6|911.1|910.5|6
1645780380000|2022-02-25 09:13:00|911.5|910.3|911|910|911.5|910.4|911|910|4
1645780390000|2022-02-25 09:13:10|910.7|910.1|910.7|910.1|910.7|910.1|910.7|910.1|0
1645780410000|2022-02-25 09:13:30|911.2|910.6|911.2|910.6|911.2|910.6|911.2|910.6|6
1645780420000|2022-02-25 09:13:40|912|911.4|909.7|909.1|912|911.4|909.7|909.1|5
1645780440000|2022-02-25 09:14:00|910|909.4|909.6|909|910|909.4|909.5|908.8|16
1645780450000|2022-02-25 09:14:10|909.5|908.9|910|909|910.5|909.9|909.5|908.9|6
1645780460000|2022-02-25 09:14:20|909.5|908.9|909.8|908.8|909.8|908.9|909.5|908.8|4
1645780470000|2022-02-25 09:14:30|910|909|910.5|909.9|910.5|909.9|910|909|1
1645780480000|2022-02-25 09:14:40|909.5|908.9|911.3|910.3|911.4|910.6|908.8|907.7|11
1645780490000|2022-02-25 09:14:50|911|910|911|910|911|910|911|910|4
1645780500000|2022-02-25 09:15:00|||||||||1
1645780510000|2022-02-25 09:15:10|910.8|909.8|910.5|909.9|910.8|909.9|910.5|909.8|14
1645780520000|2022-02-25 09:15:20|909.3|908.3|909.9|908.4|909.9|908.4|909.3|908.3|3
1645780530000|2022-02-25 09:15:30|909.8|908.8|910|909|910.3|909.3|909.8|908.8|7
1645780540000|2022-02-25 09:15:40|910.1|909.5|909|908.4|910.4|909.6|908.7|907.7|15
1645780550000|2022-02-25 09:15:50|909.4|907.9|909.2|907.7|909.4|908|909|907.7|0
1645780560000|2022-02-25 09:16:00|909|908|908|907|909.3|908.3|907.7|907|5
1645780570000|2022-02-25 09:16:10|907.7|907.1|907.5|906.9|907.8|907.1|907.5|906.8|16
1645780580000|2022-02-25 09:16:20|907.6|907|907.8|906.8|907.8|907.2|907.3|906.7|9
1645780600000|2022-02-25 09:16:40|908.2|906.7|908|907|908.2|907|908|906.7|7
1645780610000|2022-02-25 09:16:50|||||||||2
1645780620000|2022-02-25 09:17:00|907.8|906.8|907.8|907.2|908|907.4|907.7|906.8|1
1645780630000|2022-02-25 09:17:10|907.5|906.8|907.8|906.8|907.8|906.9|907.5|906.8|2
1645780640000|2022-02-25 09:17:20|907.5|907.2|908|907.4|908|907.4|907.5|906.8|9
1645780650000|2022-02-25 09:17:30|||||||||5
1645780660000|2022-02-25 09:17:40||907||907||907||907|3
1645780670000|2022-02-25 09:17:50|908.1|907.4|909|908|909|908|908.1|907.4|34
1645780680000|2022-02-25 09:18:00||908.4||908.4||908.4||908.4|0
1645780690000|2022-02-25 09:18:10|907.5|906.9|908|907|908|907|907.5|906.9|15
1645780700000|2022-02-25 09:18:20|908.2|906.7|908.2|906.7|908.2|906.7|908.2|906.7|0
1645780710000|2022-02-25 09:18:30|907.8|906.8|907.8|906.8|907.8|906.8|907.8|906.8|0
1645780720000|2022-02-25 09:18:40|906.8|906.2|907.7|907.1|907.7|907.1|906.8|906.2|11
1645780730000|2022-02-25 09:18:50|907.9|906.4|907.8|906.8|907.9|906.8|907.5|906.4|1
1645780740000|2022-02-25 09:19:00|907.5|906.9|907.2|906.6|907.5|906.9|907.2|906.3|3
1645780750000|2022-02-25 09:19:10|907.5|906.5|907.5|906.9|907.5|906.9|907.5|906.5|7
1645780760000|2022-02-25 09:19:20|||||||||6
1645780770000|2022-02-25 09:19:30|907|906.4|906.7|906.1|907|906.4|906.7|906.1|19
1645780780000|2022-02-25 09:19:40|907|906|905.9|904.4|907|906|905.2|904.4|39
1645780790000|2022-02-25 09:19:50|905.8|904.8|905.6|904.6|906.1|904.8|905.6|904.4|3
1645780800000|2022-02-25 09:20:00|905.5|904.9|903.2|902.6|905.7|904.9|903|902.3|23
1645780810000|2022-02-25 09:20:10|903|902.4|902.7|902.1|903.1|902.4|902.7|901.8|9
1645780820000|2022-02-25 09:20:20|902.8|901.8|902.1|901.5|902.8|902.1|902.1|901.5|73
1645780830000|2022-02-25 09:20:30|901.5|900.9|901.4|900.8|901.6|901|901.2|900.6|31
1645780840000|2022-02-25 09:20:40|901.2|900.6|902.1|901.1|902.1|901.1|901.1|900.5|46
1645780850000|2022-02-25 09:20:50|903.3|902.3|904.4|902.9|904.7|903.3|903.3|901.9|16
1645780860000|2022-02-25 09:21:00|904.3|903.3|904.7|904.1|904.9|904.3|904.2|902.9|3
1645780870000|2022-02-25 09:21:10|904.8|903.8|903.8|902.3|904.8|903.8|903.8|902.3|30
1645780880000|2022-02-25 09:21:20|903.7|902.2|901.8|900.3|903.7|902.6|901|900.3|56
1645780890000|2022-02-25 09:21:30|901.7|900.2|897.6|896.6|901.7|900.2|897.3|896.3|68
1645780900000|2022-02-25 09:21:40|897.3|896.3|897.2|896.6|897.7|896.6|896.9|895.7|19
1645780910000|2022-02-25 09:21:50|897.3|896.3|893.6|892.6|897.4|896.3|893.1|891.6|41
1645780920000|2022-02-25 09:22:00|893.3|892.3|894.9|893.4|894.9|894.3|893.3|892.2|21
1645780930000|2022-02-25 09:22:10|894.7|894.1|897.1|896.1|897.1|896.1|894.5|893.9|9
1645780940000|2022-02-25 09:22:20|897.4|895.9|897.8|896.8|897.9|896.8|897.1|895.9|7
1645780950000|2022-02-25 09:22:30|898.3||898.3||898.3||898.3||8
1645780960000|2022-02-25 09:22:40|897.6|896.1|898.1|896.6|898.1|896.6|897.4|895.9|1
1645780970000|2022-02-25 09:22:50|897.9|896.4|898.3|896.8|898.4|897|897.4|896.4|14
1645780980000|2022-02-25 09:23:00|898.2|896.7|898.4|896.9|898.4|896.9|898.2|896.7|1
1645780990000|2022-02-25 09:23:10|898.3|897.7|900.3|898.8|900.3|898.8|898.3|897.7|13
1645781000000|2022-02-25 09:23:20|900.2|898.7|900.2|898.7|901|900.2|900.2|898.7|13
1645781010000|2022-02-25 09:23:30|900|899|901.5|900.5|901.8|900.5|900|898.7|4
1645781020000|2022-02-25 09:23:40|902.2|900.9|903.4|901.9|903.4|901.9|902|900.7|11
1645781030000|2022-02-25 09:23:50|902.9|901.4|902.8|901.3|903|902|902.3|901.2|24
1645781040000|2022-02-25 09:24:00|902.9|901.4|902.9|901.4|903|901.8|902.8|901.4|11
1645781050000|2022-02-25 09:24:10|902.5|901|902.2|900.7|902.5|901|902|900.7|7
1645781060000|2022-02-25 09:24:20|902|901.4|902.7|901.2|902.7|901.4|902|901.2|2
1645781070000|2022-02-25 09:24:30|902|901.4|901.9|900.4|902|901.4|901.7|900.4|6
1645781090000|2022-02-25 09:24:50|901.5|900.5|901.9|900.4|901.9|900.5|901.5|900.4|3
1645781100000|2022-02-25 09:25:00|902.2|901.6|902.2|900.7|902.2|901.6|902.2|900.7|29
1645781110000|2022-02-25 09:25:10|900.3|899.7|901.8|900.3|901.8|900.3|900.3|899.7|25
1645781120000|2022-02-25 09:25:20|900.8|900.2|901.3|900.3|901.7|900.3|900.8|900.2|19
1645781130000|2022-02-25 09:25:30|901|900.4|901|900.4|901|900.4|901|900.4|1
1645781140000|2022-02-25 09:25:40|901.1|900.5|901.5|900.5|901.9|900.6|901.1|900.2|7
1645781150000|2022-02-25 09:25:50|901.2|900.6|901.1|900.5|901.2|900.6|901.1|900.5|0
1645781160000|2022-02-25 09:26:00|901.2|900.6|901.8|900.3|901.9|900.6|900.8|900.2|7
1645781170000|2022-02-25 09:26:10|900.8|900.2|901.9|900.4|901.9|900.4|900.8|900.2|3
1645781180000|2022-02-25 09:26:20|||||||||3
1645781190000|2022-02-25 09:26:30|900.8|900.2|901.7|901.1|902.2|901.1|900.8|900.2|5
1645781200000|2022-02-25 09:26:40|901.6|901|902|901.4|902|901.4|901.6|901|1
1645781210000|2022-02-25 09:26:50|902.2|901|902|901|902.2|901.2|902|901|4
1645781220000|2022-02-25 09:27:00|901.8|900.8|902.2|900.7|902.2|900.8|901.8|900.7|3
1645781230000|2022-02-25 09:27:10|901.8|900.8|901.8|900.8|901.8|901.1|901.7|900.8|2
1645781290000|2022-02-25 09:28:10|901.3|900.7|902.2|900.7|902.2|901.1|901.3|900.7|6
1645781300000|2022-02-25 09:28:20|901.8|900.8|901.8|900.8|901.8|900.9|901.5|900.8|0
1645781310000|2022-02-25 09:28:30|901.5|900.9|901.5|900.9|901.5|900.9|901.5|900.9|0
1645781320000|2022-02-25 09:28:40|901.3|900.7|901.3|900.3|901.3|900.7|901.3|900.3|3
1645781330000|2022-02-25 09:28:50|||||||||1
1645781350000|2022-02-25 09:29:10|901|900.4|901|900.4|901|900.4|901|900.4|0
1645781370000|2022-02-25 09:29:30|||||||||1
1645781380000|2022-02-25 09:29:40|901.3|900.3|901.3|900.3|901.3|900.3|901.3|900.3|3
1645781390000|2022-02-25 09:29:50|901.7|900.2|901.7|900.2|901.7|900.2|901.7|900.2|0
1645781400000|2022-02-25 09:30:00|||||||||1
1645781430000|2022-02-25 09:30:30|901.5|900.5|902|901|902|901|901.5|900.5|5
1645781440000|2022-02-25 09:30:40|902.3|901.3|902.5|901.9|902.5|901.9|902.3|901.3|3
1645781450000|2022-02-25 09:30:50|903.2|901.7|903.7|903.1|903.7|903.1|903|901.7|16
1645781460000|2022-02-25 09:31:00|903.6|903|904|902.5|904|903.1|903|902.4|9
1645781470000|2022-02-25 09:31:10|||||||||1
1645781480000|2022-02-25 09:31:20|903.9|902.4|903.9|902.4|903.9|902.4|903.9|902.4|0
1645781490000|2022-02-25 09:31:30|903.2|902.6|903.2|902.6|903.2|902.6|903.2|902.6|0
1645781500000|2022-02-25 09:31:40|903.3|902.3|903.7|903.1|903.8|903.1|903|902.3|11
1645781510000|2022-02-25 09:31:50|904.4|902.9|904.3|903.3|904.4|903.3|904.3|902.9|4
1645781520000|2022-02-25 09:32:00|904.2|903.6|905|904|905|904|904.2|903.6|3
1645781530000|2022-02-25 09:32:10|904.7|904.1|904.9|903.4|904.9|904.1|904.7|903.2|3
1645781540000|2022-02-25 09:32:20|904.8|903.8|904.8|903.8|904.8|903.8|904.8|903.8|0
1645781550000|2022-02-25 09:32:30|904.7|904.1|904.7|904.1|904.7|904.1|904.7|904.1|0
1645781560000|2022-02-25 09:32:40|904.8|904.2|905|904|905|904.2|904.7|904|2
1645781570000|2022-02-25 09:32:50|905.1|904.5|904.8|903.8|905.1|904.5|904.8|903.3|4
1645781580000|2022-02-25 09:33:00|905|904|903.8|902.8|905|904|903.8|902.7|12
1645781590000|2022-02-25 09:33:10||902.3||902.3||902.3||902.3|3
1645781620000|2022-02-25 09:33:40|903.7|902.2|903.4|901.9|903.7|902.2|903.4|901.9|1
1645781630000|2022-02-25 09:33:50|903.5|902|903.9|902.4|903.9|902.4|903.5|902|2
1645781640000|2022-02-25 09:34:00|903.8|902.3|904|902.5|904|902.5|903|902.3|2
1645781650000|2022-02-25 09:34:10|904.2|902.7|903.9|902.4|904.2|902.7|903.9|902.4|2
1645781660000|2022-02-25 09:34:20|904|902.5|903.8|902.8|904|902.8|903.8|902.3|3
1645781680000|2022-02-25 09:34:40|903.5|902.9|904.4|902.9|904.4|902.9|903.5|902.9|2
1645781690000|2022-02-25 09:34:50|904|903|904|903|904.4|903|904|902.9|2
1645781700000|2022-02-25 09:35:00|904.4|902.9|904|903|904.4|903|904|902.9|0
1645781710000|2022-02-25 09:35:10|904.7|903.2|904.9|903.4|904.9|903.4|904.7|903.2|8
1645781720000|2022-02-25 09:35:20|904.5|903.5|904.5|903.5|904.8|903.5|904.5|903.2|0
1645781730000|2022-02-25 09:35:30|||||||||1
1645781740000|2022-02-25 09:35:40|904.9|903.4|906.2|904.7|906.6|906|904.8|903.4|8
1645781750000|2022-02-25 09:35:50|906.3|904.8|906.2|904.7|906.4|905.6|906.2|904.7|3
1645781760000|2022-02-25 09:36:00|906|904.5|906|904.5|906|904.5|906|904.5|3
1645781780000|2022-02-25 09:36:20|906.2|904.7|906.2|904.7|906.2|904.7|906.2|904.7|0
1645781790000|2022-02-25 09:36:30|||||||||1
1645781810000|2022-02-25 09:36:50|||||||||3
1645781820000|2022-02-25 09:37:00|905.8|904.8|905.7|904.2|905.8|904.8|905.7|904.2|1
1645781830000|2022-02-25 09:37:10|905.5|904|905.5|904|905.5|904|905.5|904|2
1645781860000|2022-02-25 09:37:40|905.7|904.2|905.7|904.2|905.7|904.2|905.7|904.2|1
1645781870000|2022-02-25 09:37:50|906|904.5|905.8|904.3|906|904.5|905.8|904.3|18
1645781880000|2022-02-25 09:38:00|905.9|904.4|905.9|904.4|905.9|904.4|905.9|904.4|0
1645781890000|2022-02-25 09:38:10|905.8|904.8|906|905|906|905|905.8|904.8|2
1645781900000|2022-02-25 09:38:20||905.4||905.4||905.4||905.4|0
1645781920000|2022-02-25 09:38:40|906.2|905|906.2|904.7|906.2|905|905.8|904.7|2
1645781930000|2022-02-25 09:38:50|||||||||2
1645781940000|2022-02-25 09:39:00|906|905|906.7|905.2|906.7|905.2|906|904.9|4
1645781950000|2022-02-25 09:39:10|906.6|906|906.7|905.2|906.7|906|906.6|905.2|1
1645781960000|2022-02-25 09:39:20|||||||||1
1645781970000|2022-02-25 09:39:30|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|0
1645781980000|2022-02-25 09:39:40|906.8|905.8|907.1|906.5|907.1|906.5|906.8|905.8|7
1645781990000|2022-02-25 09:39:50|906.3|905.3|906|905|906.3|905.4|906|905|9
1645782000000|2022-02-25 09:40:00|906.4|904.9|906|905.4|906.4|905.4|905.7|904.9|0
1645782010000|2022-02-25 09:40:10|905.5|904.5|905.8|904.8|905.9|905.1|905.2|904.4|16
1645782020000|2022-02-25 09:40:20|905.5|904.9|905.2|904.6|905.5|904.9|905.2|904.6|3
1645782030000|2022-02-25 09:40:30|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|0
1645782040000|2022-02-25 09:40:40||904.3||904.3||904.3||904.3|2
1645782050000|2022-02-25 09:40:50|905.5|904.5|905.7|904.2|905.7|904.5|905.5|904.2|7
1645782060000|2022-02-25 09:41:00|905.5|904.5|905|904.4|905.5|904.5|904.8|904.2|6
1645782070000|2022-02-25 09:41:10|905.5|904.5|905.5|904.5|905.5|904.5|905.5|904.5|2
1645782080000|2022-02-25 09:41:20|905.2|904.6|905.5|904.9|905.8|905|905.2|904.6|1
1645782090000|2022-02-25 09:41:30|905.8|904.8|905.5|904.9|905.8|904.9|905.5|904.8|0
1645782100000|2022-02-25 09:41:40|905.8|904.8|906.4|904.9|906.4|904.9|905.5|904.8|4
1645782130000|2022-02-25 09:42:10|906.3|905.7|905.7|905.1|906.4|905.7|905.7|904.9|6
1645782140000|2022-02-25 09:42:20|906.6|906|906.5|905.9|906.6|906|906.5|905.9|4
1645782170000|2022-02-25 09:42:50|906.7|906.1|907|906|907|906.1|906.7|906|3
1645782180000|2022-02-25 09:43:00|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|4
1645782190000|2022-02-25 09:43:10|906|905.4|906.2|904.7|906.2|905.4|906|904.7|22
1645782200000|2022-02-25 09:43:20|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|1
1645782210000|2022-02-25 09:43:30|||||||||3
1645782230000|2022-02-25 09:43:50|906|905|906|905|906|905|906|905|1
1645782250000|2022-02-25 09:44:10|905.5|904.9|905.7|905.1|906.3|905.4|905.3|904.7|8
1645782260000|2022-02-25 09:44:20|905.8|904.8|905.8|904.8|905.8|904.8|905.8|904.8|2
1645782280000|2022-02-25 09:44:40|||||||||4
1645782300000|2022-02-25 09:45:00|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|0
1645782310000|2022-02-25 09:45:10|905.8|904.8|905.8|905.2|905.8|905.2|905.8|904.8|19
1645782320000|2022-02-25 09:45:20|906.5|905.5|905.5|904.9|906.5|905.5|905.5|904.9|10
1645782330000|2022-02-25 09:45:30|905.7|905.1|904.8|904.2|905.7|905.1|904.8|904.2|38
1645782340000|2022-02-25 09:45:40|905|904.4|905|904.4|905|904.4|905|904.4|12
1645782350000|2022-02-25 09:45:50|904.8|904.2|904.8|904.2|905.5|904.9|904.8|904.2|10
1645782360000|2022-02-25 09:46:00|905.3|904.3|904|903|905.3|904.3|903.8|903|28
1645782370000|2022-02-25 09:46:10|||||||||10
1645782380000|2022-02-25 09:46:20|903.5|902.9|903|902|903.5|902.9|903|902|16
1645782390000|2022-02-25 09:46:30|901.6|901|901.7|901.1|901.7|901.1|901.6|901|13
1645782400000|2022-02-25 09:46:40|902|901|901.7|901.1|902|901.1|901.7|901|8
1645782410000|2022-02-25 09:46:50|902.8|901.3|903.5|902|903.5|902.1|902.7|901.3|9
1645782420000|2022-02-25 09:47:00|902.7|902.1|902.7|902.1|902.8|902.1|902.7|901.2|3
1645782430000|2022-02-25 09:47:10|903.5|902|903.5|902|903.5|902|903.5|902|15
1645782470000|2022-02-25 09:47:50|||||||||1
1645782480000|2022-02-25 09:48:00|903.4|901.9|903.5|902.9|903.6|903|903.4|901.9|7
1645782490000|2022-02-25 09:48:10||902.5||902.5||902.5||902.5|1
1645782500000|2022-02-25 09:48:20|903.2|902.6|903.2|901.7|903.2|902.6|903.2|901.7|3
1645782520000|2022-02-25 09:48:40|902.7|902.1|902.7|902.1|902.7|902.1|902.7|902.1|0
1645782530000|2022-02-25 09:48:50|902.8|901.8|902.8|901.3|902.8|901.8|902.8|901.3|4
1645782540000|2022-02-25 09:49:00|902.5|901|902.4|900.9|902.5|901|902.4|900.9|2
1645782550000|2022-02-25 09:49:10|902.3|900.8|902|901|902.4|901|902|900.8|1
1645782560000|2022-02-25 09:49:20|901.8|900.3|901.9|900.4|901.9|900.4|901.8|900.3|4
1645782570000|2022-02-25 09:49:30|902.2|901.6|902.3|901.7|902.3|901.7|902.2|901.6|5
1645782580000|2022-02-25 09:49:40|902.2|901.6|902.2|901.6|902.2|901.6|902.2|901.6|2
1645782590000|2022-02-25 09:49:50|902.6|902|902.9|901.4|902.9|902|902.6|901.4|5
1645782600000|2022-02-25 09:50:00|902.1|901.5|901.2|899.7|902.9|901.5|900.5|899.7|33
1645782610000|2022-02-25 09:50:10|901|900|901|900|901|900|901|900|0
1645782620000|2022-02-25 09:50:20|900.5|899.9|900.8|899.8|901.2|900.5|900.5|899.7|19
1645782630000|2022-02-25 09:50:30|900.5|899.9|898.6|898|900.5|899.9|898.3|897.7|4
1645782640000|2022-02-25 09:50:40|898.5|897.9|897.4|895.9|898.5|897.9|897|895.9|23
1645782650000|2022-02-25 09:50:50|897.5|896|897.4|895.9|897.5|896|897.4|895.9|4
1645782660000|2022-02-25 09:51:00|897|896|897.8|896.3|898.2|897.4|896.6|895.8|4
1645782670000|2022-02-25 09:51:10|897.3|896.2|897.7|896.2|897.8|896.8|897.3|896.2|3
1645782680000|2022-02-25 09:51:20|897.8|896.3|897.9|896.4|897.9|896.4|897.8|896.3|0
1645782690000|2022-02-25 09:51:30|||||||||1
1645782700000|2022-02-25 09:51:40|897.8|896.8|897.9|896.4|897.9|896.8|897.8|896.4|2
1645782710000|2022-02-25 09:51:50|897.8|896.8|897.9|896.4|897.9|896.8|897.8|896.4|2
1645782720000|2022-02-25 09:52:00|897.8|896.8|898.2|896.7|898.2|896.8|897.8|896.7|6
1645782730000|2022-02-25 09:52:10|897.8|896.8|898.9|897.4|898.9|897.5|897.8|896.7|4
1645782740000|2022-02-25 09:52:20|898.8|897.8|899.3|897.8|899.3|897.8|898.8|897.8|1
1645782750000|2022-02-25 09:52:30|899.4|897.9|899.4|897.9|899.4|897.9|899.4|897.9|19
1645782760000|2022-02-25 09:52:40|899|898|899.4|897.9|899.4|898|899|897.9|3
1645782770000|2022-02-25 09:52:50|899.3|898.3|901.2|899.7|901.2|899.7|899.3|898.2|9
1645782780000|2022-02-25 09:53:00|901|900.4|901|899.5|901.5|900.9|901|899.5|10
1645782790000|2022-02-25 09:53:10|900.2|899.6|900.4|898.9|900.4|899.6|900.2|898.9|2
1645782800000|2022-02-25 09:53:20|900.2|898.7|898.2|896.7|900.2|898.7|897.5|896.4|105
1645782810000|2022-02-25 09:53:30|898.1|897.5|898.8|897.8|899|897.8|898.1|897.4|84
1645782820000|2022-02-25 09:53:40|899.3|897.7|899.3|897.8|899.4|897.9|898.3|897.7|9
1645782830000|2022-02-25 09:53:50|899.4|897.9|898.5|897.5|899.7|898.2|898.5|897.5|16
1645782840000|2022-02-25 09:54:00|899|897.7|899.2|897.7|899.3|897.8|899|897.7|6
1645782850000|2022-02-25 09:54:10|899|897.5|898.9|897.4|899|897.5|898.9|897.4|0
1645782870000|2022-02-25 09:54:30|898.8|897.8|898.5|897.5|898.8|897.8|898.5|897.5|1
1645782880000|2022-02-25 09:54:40|898.8|898.2|899.3|898.3|899.3|898.4|898.8|897.4|9
1645782890000|2022-02-25 09:54:50|900|899|900.3|898.8|900.3|899.3|899.6|898.8|6
1645782900000|2022-02-25 09:55:00|900.2|898.7|900.2|898.7|900.2|898.7|900.2|898.7|6
1645782910000|2022-02-25 09:55:10|900|899|900.5|899|900.5|899.7|900|898.9|6
1645782920000|2022-02-25 09:55:20|900.4|898.9|900.3|899.3|900.5|899.3|900.3|898.9|2
1645782930000|2022-02-25 09:55:30|900.8|899.7|900.5|899.9|900.8|899.9|900.5|899.7|12
1645782940000|2022-02-25 09:55:40|900.8|899.8|899.5|898.9|900.8|899.8|899.5|898.7|4
1645782950000|2022-02-25 09:55:50|900.3|899.3|900.3|899.3|900.3|899.3|900.3|899.3|5
1645782960000|2022-02-25 09:56:00|900.5|899.7|900.2|898.7|900.5|899.7|900|898.7|1
1645782970000|2022-02-25 09:56:10|900|899|900|899|900|899|900|899|0
1645782990000|2022-02-25 09:56:30|900.7|899.2|900.7|899.2|900.7|899.2|900.7|899.2|3
1645783000000|2022-02-25 09:56:40|900.4|898.9|900.9|899.4|900.9|899.4|900|898.9|2
1645783010000|2022-02-25 09:56:50|900.7|900.1|900.9|899.4|901|900.1|900.7|899.4|1
1645783020000|2022-02-25 09:57:00|900.5|899.5|900.5|899.5|900.5|899.5|900.5|899.5|3
1645783030000|2022-02-25 09:57:10|900.7|899|900.8|899.3|901.5|900.9|900|898.9|89
1645783040000|2022-02-25 09:57:20|900.9|899.4|901.1|900.5|901.5|900.9|900.9|899.4|49
1645783050000|2022-02-25 09:57:30|901|900|901|900.4|901.2|900.4|900.7|899.7|3
1645783060000|2022-02-25 09:57:40|901.7|900.2|901.3|900.3|901.7|900.3|901.3|900.2|0
1645783070000|2022-02-25 09:57:50|901|899.8|901.3|900.3|901.3|900.7|901|899.8|5
1645783080000|2022-02-25 09:58:00|901|900.4|900|898.5|901.3|900.4|900|898.5|12
1645783090000|2022-02-25 09:58:10|899.9|898.4|899.5|898|899.9|898.4|899.5|898|2
1645783100000|2022-02-25 09:58:20|899.7|898.2|899.7|898.2|899.7|898.3|899.3|898.2|2
1645783110000|2022-02-25 09:58:30|899.5|898.5|899.7|898.2|899.7|898.5|899.5|898.2|2
1645783120000|2022-02-25 09:58:40|899.5|898.5|899.5|898.9|899.7|898.9|899.5|898.2|3
1645783130000|2022-02-25 09:58:50|899.7|898.2|899.7|899.1|899.9|899.2|899.7|898.2|4
1645783140000|2022-02-25 09:59:00|900.3|899.3|900.9|899.4|901|899.5|900.3|899.2|11
1645783150000|2022-02-25 09:59:10|900.8|899.8|900.7|900.1|901.3|900.5|900.7|899.7|5
1645783160000|2022-02-25 09:59:20|900.8|899.8|900.8|899.8|901.2|900|900.8|899.7|5
1645783170000|2022-02-25 09:59:30|900.7|900.1|901.2|899.7|901.2|900.1|900.7|899.7|0
1645783190000|2022-02-25 09:59:50|900.8|899.8|900|898.5|900.8|900.2|899.8|898.3|22
1645783200000|2022-02-25 10:00:00|899.8|898.3|898.2|897.2|899.8|898.3|898.2|896.9|2
1645783210000|2022-02-25 10:00:10|898|897.4|898.3|897.3|898.8|897.9|897.6|897|15
1645783220000|2022-02-25 10:00:20|898.7|897.2|898.4|896.9|898.7|897.2|898.4|896.9|29
1645783230000|2022-02-25 10:00:30|898|897|898|897|898|897|898|897|0
1645783250000|2022-02-25 10:00:50||897.4||897.4||897.4||897.4|0
1645783260000|2022-02-25 10:01:00|898.1|897.5|897.9|896.4|898.4|897.6|897.5|896.4|7
1645783270000|2022-02-25 10:01:10|897.5|896.5|897.2|896.6|897.5|896.6|897.2|896.5|0
1645783280000|2022-02-25 10:01:20|897.5|896.5|898.9|897.4|898.9|897.4|897.5|896.5|1
1645783300000|2022-02-25 10:01:40|||||||||1
1645783310000|2022-02-25 10:01:50|||||||||1
1645783320000|2022-02-25 10:02:00|898.8|897.8|898.3|897.7|898.8|897.8|898.3|897.7|2
1645783330000|2022-02-25 10:02:10|898.5|897.9|898.7|897.2|898.7|898|898.5|897.2|2
1645783340000|2022-02-25 10:02:20|898.5|897.5|898.5|897.9|898.5|897.9|898.2|897.5|3
1645783350000|2022-02-25 10:02:30|898.2|897.5|898.2|897.6|898.2|897.6|898.2|897.5|3
1645783370000|2022-02-25 10:02:50|898.3|897.7|899.2|897.7|899.2|897.7|898.2|896.9|3
1645783380000|2022-02-25 10:03:00|899|898|899|898|899|898|899|898|4
1645783390000|2022-02-25 10:03:10|898.9|897.4|898.9|897.4|898.9|897.4|898.3|897.2|2
1645783400000|2022-02-25 10:03:20|898.8|897.3|898.7|897.2|898.8|897.3|898.3|897.2|2
1645783410000|2022-02-25 10:03:30|898.5|897|897.2|895.7|898.5|897|896.7|895.2|17
1645783440000|2022-02-25 10:04:00|896.9|895.4|896.9|895.4|896.9|895.4|896.9|895.4|0
1645783450000|2022-02-25 10:04:10|895.5|894.5|895.7|894.2|895.7|894.5|895.5|894.2|25
1645783460000|2022-02-25 10:04:20|895.5|894.5|896.2|894.7|896.7|895.2|895.5|894.5|7
1645783470000|2022-02-25 10:04:30|896|894.5|895.2|893.7|896|894.6|895|893.7|6
1645783480000|2022-02-25 10:04:40|894.8|893.8|895.3|894.3|895.3|894.3|894.8|893.8|1
1645783490000|2022-02-25 10:04:50|895.4|893.9|895.2|893.7|895.4|894.1|895.1|893.7|1
1645783520000|2022-02-25 10:05:20|895|894.4|895.3|894.3|895.3|894.4|895|894.3|1
1645783530000|2022-02-25 10:05:30|895|894.4|895|894.4|895|894.4|895|894.4|0
1645783540000|2022-02-25 10:05:40|895.3|894.3|895.4|893.9|895.5|894.3|895.3|893.9|3
1645783560000|2022-02-25 10:06:00|895|894|895.2|893.7|895.4|894.4|894.7|893.7|8
1645783570000|2022-02-25 10:06:10|895.4|893.9|895.2|893.7|895.4|893.9|895.2|893.7|3
1645783580000|2022-02-25 10:06:20|895|894|896.2|894.7|896.3|894.8|895|894|1
1645783590000|2022-02-25 10:06:30|895.9|894.4|895.8|894.8|896.2|894.9|895.5|894.4|0
1645783600000|2022-02-25 10:06:40|895.5|894.9|895.7|894.2|895.9|894.9|895.5|894.2|4
1645783610000|2022-02-25 10:06:50|||||||||2
1645783620000|2022-02-25 10:07:00|895.5|894.5|895.8|894.3|895.8|894.5|895.5|894.3|2
1645783630000|2022-02-25 10:07:10|895.7|894.8|895.8|894.8|895.8|895.1|895.7|894.8|0
1645783640000|2022-02-25 10:07:20|895.5|894.9|895.5|894.9|895.5|894.9|895.5|894.9|2
1645783650000|2022-02-25 10:07:30|895.3|894.7|895.9|894.4|895.9|894.7|895.2|894.4|4
1645783660000|2022-02-25 10:07:40|896|894.5|896.8|895.8|896.8|895.9|896|894.5|3
1645783670000|2022-02-25 10:07:50||895.3||895.3||895.3||895.3|0
1645783680000|2022-02-25 10:08:00|896.3|895.4|896.5|895.9|897.2|895.9|896|895.4|9
1645783690000|2022-02-25 10:08:10|896.3|895.7|896.7|895.2|896.8|896.1|896.3|895.2|7
1645783700000|2022-02-25 10:08:20|896.3|895.3|896|895.4|896.3|895.7|896|895.3|1
1645783710000|2022-02-25 10:08:30|895.8|895.2|896|895.4|896|895.4|895.8|895.2|1
1645783720000|2022-02-25 10:08:40|896.4|895|896.3|895.3|896.4|895.3|896.3|894.9|4
1645783730000|2022-02-25 10:08:50|896.2|895.6|896.8|895.8|897.2|895.8|896.2|895.4|1
1645783740000|2022-02-25 10:09:00|896.9|895.4|897|896.4|897|896.4|896.7|895.4|4
1645783750000|2022-02-25 10:09:10|897.3|896.3|897.3|896.3|897.3|896.3|897.3|896.3|2
1645783760000|2022-02-25 10:09:20|897.7|896.2|897.3|896.3|897.7|896.3|897.3|896.2|3
1645783770000|2022-02-25 10:09:30|897.8||897.8||897.8||897.8||0
1645783780000|2022-02-25 10:09:40|897.3|896.8|897.5|896.5|897.8|896.8|897.3|896.5|1
1645783800000|2022-02-25 10:10:00|897.8|896.8|898|896.5|898|896.8|897.8|896.5|2
1645783810000|2022-02-25 10:10:10|898.4|896.9|898.2|896.7|898.5|897.5|898|896.5|4
1645783820000|2022-02-25 10:10:20|898.3|897.7|898.4|896.9|898.5|897.7|898|896.8|4
1645783830000|2022-02-25 10:10:30|898|897|897.8|896.8|898|897|897.8|896.4|0
1645783840000|2022-02-25 10:10:40|897.5|896.5|897|896.4|897.5|896.6|897|896.3|4
1645783850000|2022-02-25 10:10:50|897.2|895.7|897.2|895.7|897.2|895.7|897.2|895.7|3
1645783860000|2022-02-25 10:11:00|897|896.4|897.3|896.3|897.3|896.4|897|896.3|2
1645783870000|2022-02-25 10:11:10|||||||||3
1645783880000|2022-02-25 10:11:20|897.5|896.5|897.2|896.6|897.7|896.6|897.2|896.2|5
1645783890000|2022-02-25 10:11:30|898.2|896.7|897.8|896.8|898.2|896.9|897.8|896.7|2
1645783900000|2022-02-25 10:11:40|897.5|896.9|897.7|897.1|898|897.1|897.5|896.9|5
1645783910000|2022-02-25 10:11:50|897.8|897.2|898.3|897.3|898.3|897.3|897.8|897.2|3
1645783930000|2022-02-25 10:12:10|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|0
1645783940000|2022-02-25 10:12:20|898.5|897.9|898.7|897.2|898.7|897.9|898.5|897.2|7
1645783950000|2022-02-25 10:12:30|898.5|897|898.4|896.9|898.5|897|898.4|896.9|2
1645783960000|2022-02-25 10:12:40|898.5|897|898.4|896.9|898.5|897|898.4|896.9|0
1645783970000|2022-02-25 10:12:50|898.5|897|898.5|897|898.5|897|898.5|897|1
1645783980000|2022-02-25 10:13:00|897.6|896.9|897.7|896.2|897.7|896.9|897.5|896.2|6
1645783990000|2022-02-25 10:13:10|897.4|895.9|896.8|895.8|897.4|895.9|896.5|895.5|8
1645784000000|2022-02-25 10:13:20|896.3|895.3|895.8|895.2|896.3|895.3|895.8|895.2|3
1645784010000|2022-02-25 10:13:30|896|895|895.7|894.2|896|895.4|895.3|894.2|14
1645784020000|2022-02-25 10:13:40|895.3|894.3|895.3|894.3|895.7|894.3|895.3|894.2|3
1645784030000|2022-02-25 10:13:50|894.8|894.2|895|894.4|895.3|894.5|894.8|894.2|9
1645784040000|2022-02-25 10:14:00|895.3|894.3|895.5|894.5|895.7|894.5|895.3|894.2|29
1645784050000|2022-02-25 10:14:10|||||||||1
1645784060000|2022-02-25 10:14:20|895.7|894.2|895.3|894.3|895.7|894.3|894.8|894.2|3
1645784070000|2022-02-25 10:14:30|895|894.4|894.3|893.3|895|894.4|894|893|104
1645784080000|2022-02-25 10:14:40|894|893.4|894.3|893.3|894.3|893.4|894|893.3|1
1645784100000|2022-02-25 10:15:00|894.4|892.9|894.6|894|894.8|894|894.3|892.9|4
1645784110000|2022-02-25 10:15:10|894.7|894.1|895.3|894.3|895.3|894.3|894.7|894.1|3
1645784120000|2022-02-25 10:15:20|895|894.4|895.5|894.9|895.5|894.9|895|894.3|1
1645784130000|2022-02-25 10:15:30|895.3|894.7|895.5|894.9|895.8|894.9|895.3|894.7|5
1645784140000|2022-02-25 10:15:40||894.5||894.5||894.5||894.5|3
1645784150000|2022-02-25 10:15:50|895.7|894.9|894.7|894.1|895.7|894.9|894.7|894.1|11
1645784160000|2022-02-25 10:16:00|895|894|894.7|894.1|895|894.4|894.7|894|2
1645784170000|2022-02-25 10:16:10|895|894|895|894|895|894|895|894|5
1645784180000|2022-02-25 10:16:20|895.3|894.4|895.3|894.3|895.3|894.4|895.3|894.3|2
1645784190000|2022-02-25 10:16:30|895.2|893.7|894.8|893.8|895.2|893.8|894.8|893.7|2
1645784200000|2022-02-25 10:16:40|894.7|894.1|895|894|895|894.1|894.7|894|1
1645784210000|2022-02-25 10:16:50|895.2|893.7|895.3|894.3|895.5|894.6|895|893.7|3
1645784220000|2022-02-25 10:17:00|896|894.5|896.4|894.9|896.4|895|896|894.5|6
1645784230000|2022-02-25 10:17:10|896|895|896.3|895.3|896.7|895.3|895.6|895|16
1645784240000|2022-02-25 10:17:20|896|895.4|896|895.4|896|895.4|896|895.4|0
1645784250000|2022-02-25 10:17:30|896.1|895.5|896.8|895.8|896.9|895.8|896.1|895.4|9
1645784260000|2022-02-25 10:17:40|896|895|896|895|896|895|896|895|11
1645784270000|2022-02-25 10:17:50|896.1|895.5|896|895.4|896.1|895.5|896|895.4|1
1645784280000|2022-02-25 10:18:00|896.1|895.5|896.1|895.5|896.1|895.5|896.1|895.5|10
1645784290000|2022-02-25 10:18:10|||||||||3
1645784300000|2022-02-25 10:18:20|895.7|895.1|895.5|894.5|895.7|895.1|895.5|894.5|4
1645784310000|2022-02-25 10:18:30|895.6|895|895.5|894.5|895.8|895|895.5|894.5|1
1645784320000|2022-02-25 10:18:40|895.9|894.4|895.8|894.8|895.9|894.8|895.8|894.4|20
1645784330000|2022-02-25 10:18:50|895.7|895.1|895.7|895.1|895.7|895.1|895.7|895.1|5
1645784350000|2022-02-25 10:19:10|895.8|895.2|896|895.4|896|895.4|895.8|895.2|1
1645784360000|2022-02-25 10:19:20|||||||||2
1645784370000|2022-02-25 10:19:30|896.1|895.5|896|895.4|896.1|895.5|896|895.4|9
1645784380000|2022-02-25 10:19:40|895.8|895.2|896|895.4|896|895.4|895.8|895.2|2
1645784390000|2022-02-25 10:19:50|895.7|895.1|897.2|895.7|897.2|895.7|895.7|894.8|20
1645784400000|2022-02-25 10:20:00|897.4|895.9|897.4|895.9|897.4|895.9|897.4|895.9|2
1645784410000|2022-02-25 10:20:10|897.3|896.3|897.5|896.5|897.5|896.6|897.1|896.3|0
1645784420000|2022-02-25 10:20:20|897.9|896.4|897.9|896.4|897.9|896.4|897.9|896.4|0
1645784430000|2022-02-25 10:20:30|897.5|896.5|897.5|896.5|897.5|896.5|897.5|896.5|0
1645784440000|2022-02-25 10:20:40|897.2|896.6|897.2|896.6|897.2|896.6|897.2|896.6|1
1645784450000|2022-02-25 10:20:50|897.8|897.2|897.8|896.8|897.8|897.2|897.5|896.5|6
1645784490000|2022-02-25 10:21:30|898.3|897.7|898.8|897.8|898.8|898.1|898.3|897.7|15
1645784500000|2022-02-25 10:21:40|899.3|898.7|898.5|897|899.4|898.7|898.5|897|43
1645784510000|2022-02-25 10:21:50|898.6|898|898|897.4|898.6|898|898|897.3|1
1645784520000|2022-02-25 10:22:00|898.3|897.3|898.5|897.5|898.7|897.7|897.7|897|5
1645784530000|2022-02-25 10:22:10|898.8|897.8|898.5|897.9|898.8|897.9|898.3|897.7|20
1645784540000|2022-02-25 10:22:20|898.6|898|898.7|897.2|899|898.4|898.5|897.2|9
1645784550000|2022-02-25 10:22:30|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|1
1645784560000|2022-02-25 10:22:40|898|897.4|898.8|897.8|898.9|897.8|898|897.4|5
1645784570000|2022-02-25 10:22:50|898.7|897.2|898|897.4|898.7|897.4|898|897.2|1
1645784580000|2022-02-25 10:23:00|898.9|897.8|899|898.4|899|898.4|898.7|897.8|10
1645784590000|2022-02-25 10:23:10|899.2|897.7|898.8|897.8|899.2|897.8|898.8|897.7|1
1645784610000|2022-02-25 10:23:30|899.3|898.2|899.2|897.7|899.3|898.2|899.2|897.7|2
1645784620000|2022-02-25 10:23:40|899.7|898.2|898.5|897.5|899.7|898.2|898.5|897.5|10
1645784630000|2022-02-25 10:23:50|898.7|897.2|898.5|897.5|898.7|897.5|898.5|897.2|2
1645784640000|2022-02-25 10:24:00|898.7|897.2|898.5|897.5|898.7|897.6|898.2|896.9|7
1645784650000|2022-02-25 10:24:10|898.1|897.9|898.5|897.5|898.5|897.9|898.1|897.5|3
1645784660000|2022-02-25 10:24:20|898.7|897.2|898.3|897.3|898.7|897.3|898.3|897.2|4
1645784670000|2022-02-25 10:24:30|898.2|897.6|898.7|897.2|898.8|897.9|897.8|897.2|24
1645784680000|2022-02-25 10:24:40|898.6|898|898.7|898.1|899.1|898.5|898.6|897.5|15
1645784690000|2022-02-25 10:24:50|898.8|897.3|898.4|896.9|898.8|897.3|898.3|896.9|6
1645784710000|2022-02-25 10:25:10|898.3|897.3|898.2|897.6|898.3|897.6|898.2|897.3|2
1645784720000|2022-02-25 10:25:20|898.3|897.3|898.4|896.9|898.4|897.3|898.3|896.9|12
1645784730000|2022-02-25 10:25:30|898.3|897.3|898.4|896.9|898.4|897.3|898.3|896.9|2
1645784740000|2022-02-25 10:25:40|898|897|897.7|897.1|898|897.1|897.7|897|0
1645784750000|2022-02-25 10:25:50|897.8|896.8|897.7|897.1|897.8|897.1|897.7|896.8|3
1645784760000|2022-02-25 10:26:00|897.6|897|897.6|897|897.7|897.1|897.6|897|4
1645784770000|2022-02-25 10:26:10|||||||||4
1645784780000|2022-02-25 10:26:20|898|897.1|897.7|897.1|898|897.1|897.7|897|5
1645784790000|2022-02-25 10:26:30|897.8|897.2|898|897.4|898|897.4|897.8|897.2|6
1645784800000|2022-02-25 10:26:40|898.1|897.5|898|897.4|898.1|897.5|898|897.4|2
1645784810000|2022-02-25 10:26:50|||||||||3
1645784820000|2022-02-25 10:27:00|||||||||29
1645784840000|2022-02-25 10:27:20|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|5
1645784850000|2022-02-25 10:27:30|898|897.4|898.8|897.3|898.9|897.8|898|897.3|14
1645784870000|2022-02-25 10:27:50|898.7|897.2|898.7|897.2|898.7|897.3|898.3|897.2|5
1645784880000|2022-02-25 10:28:00|898.5|897.5|899|898.4|899|898.4|898.5|897.5|19
1645784890000|2022-02-25 10:28:10|899.2|898|899.2|897.7|899.2|898|899.2|897.7|4
1645784900000|2022-02-25 10:28:20|899|897.5|899|897.5|899|897.5|899|897.5|5
1645784910000|2022-02-25 10:28:30|898.5|897.2|898.3|897.3|898.7|897.3|898.3|897.2|13
1645784930000|2022-02-25 10:28:50|898|897.4|898|897.4|898|897.4|898|897.4|1
1645784940000|2022-02-25 10:29:00|897.8|897.2|897.8|897.2|898|897.4|897.8|897.2|22
1645784960000|2022-02-25 10:29:20|898|897.4|898|897.4|898|897.4|898|897.4|2
1645784970000|2022-02-25 10:29:30|897.2|896.6|897.2|896.6|897.2|896.6|897.2|896.6|12
1645784980000|2022-02-25 10:29:40|897.3|896.3|897.3|896.3|897.3|896.3|897.3|896.3|0
1645784990000|2022-02-25 10:29:50|897|896.4|896.7|896.1|897|896.4|896.7|895.8|29
1645785000000|2022-02-25 10:30:00|896.3|895.7|896.3|895.7|897|896.1|896.3|895.7|18
1645785010000|2022-02-25 10:30:10|896.5|895.9|896.3|895.7|896.8|895.9|896.3|895.7|33
1645785020000|2022-02-25 10:30:20|896.5|895.9|896.2|895.6|896.5|895.9|895.7|895.1|75
1645785030000|2022-02-25 10:30:30|896.3|895.7|896.6|896|896.6|896|896.3|895.7|1
1645785040000|2022-02-25 10:30:40|896.5|895.9|896.8|896.2|896.8|896.2|896.5|895.9|5
1645785050000|2022-02-25 10:30:50|897|896.4|896.7|896.1|897.1|896.5|896.7|896.1|4
1645785060000|2022-02-25 10:31:00|896.8|896.2|897.5|896.9|897.9|896.9|896.8|896.2|22
1645785070000|2022-02-25 10:31:10|897.3|896.7|897.5|896.9|897.5|896.9|897.1|896.5|18
1645785080000|2022-02-25 10:31:20|897.6|897|898|897|898|897.1|897.6|897|10
1645785100000|2022-02-25 10:31:40|898.2|897.4|898.3|897.3|898.3|897.6|898|897.3|0
1645785110000|2022-02-25 10:31:50|897.5|896.5|897.5|896.5|897.5|896.5|897.5|896.5|6
1645785120000|2022-02-25 10:32:00|897.9|896.4|897.9|896.4|897.9|896.4|897.9|896.4|11
1645785130000|2022-02-25 10:32:10|898|896.5|898|896.5|898|896.5|898|896.5|2
1645785140000|2022-02-25 10:32:20|898.2|896.7|898|897|898.2|897.5|898|896.7|1
1645785160000|2022-02-25 10:32:40|898.3|897.3|898.3|897.3|898.4|897.3|898.3|896.9|1
1645785170000|2022-02-25 10:32:50|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|0
1645785180000|2022-02-25 10:33:00|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|4
1645785190000|2022-02-25 10:33:10|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|0
1645785200000|2022-02-25 10:33:20|898.3|897.3|898|897|898.3|897.4|898|897|13
1645785230000|2022-02-25 10:33:50|898.4|896.9|898.4|896.9|898.4|896.9|898.4|896.9|1
1645785240000|2022-02-25 10:34:00|898.5|897|898.5|897|898.5|897|898.5|897|2
1645785250000|2022-02-25 10:34:10|898.7|897.2|898.7|897.2|898.7|897.2|898.7|897.2|1
1645785260000|2022-02-25 10:34:20|||||||||3
1645785270000|2022-02-25 10:34:30|898.5|897.5|898.5|897.5|898.5|897.5|898.5|897.5|3
1645785280000|2022-02-25 10:34:40|898.9|897.4|898.5|897.5|898.9|897.5|898.5|897.4|1
1645785290000|2022-02-25 10:34:50|898.6|898|898.7|897.2|898.8|898|898.5|897.2|7
1645785300000|2022-02-25 10:35:00|898.5|897.5|898.5|897.5|898.9|897.9|898.5|897.2|5
1645785310000|2022-02-25 10:35:10|898.6|897.9|898.7|898.1|898.7|898.1|898.5|897.9|1
1645785320000|2022-02-25 10:35:20|||||||||1
1645785330000|2022-02-25 10:35:30|899|898|898.6|898|899.2|898|898.5|897.5|6
1645785340000|2022-02-25 10:35:40|898.5|897.9|898.8|897.8|898.8|898|898.5|897.8|3
1645785360000|2022-02-25 10:36:00|898.2|897.6|898.3|897.3|898.3|897.6|898.2|897.3|2
1645785370000|2022-02-25 10:36:10|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|0
1645785380000|2022-02-25 10:36:20|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|2
1645785400000|2022-02-25 10:36:40|898.4|896.9|898.4|896.9|898.4|896.9|898.4|896.9|1
1645785420000|2022-02-25 10:37:00|897.7|897.1|897.8|896.8|897.8|897.1|897.7|896.8|1
1645785430000|2022-02-25 10:37:10|897.9|896.4|897|896|897.9|896.6|897|896|3
1645785440000|2022-02-25 10:37:20|897.3|896.4|897.3|896.3|897.3|896.4|897.3|896|6
1645785460000|2022-02-25 10:37:40|||||||||1
1645785470000|2022-02-25 10:37:50|898.5|896.7|898.5|897.9|898.5|897.9|898.5|896.7|17
1645785490000|2022-02-25 10:38:10|898.3|897.7|898.3|897.3|898.3|897.7|898.3|897.3|2
1645785500000|2022-02-25 10:38:20|898|897|897.9|896.4|898|897|897.9|896.4|6
1645785510000|2022-02-25 10:38:30|897.8|896.8|897.8|896.8|897.8|896.8|897.8|896.8|2
1645785520000|2022-02-25 10:38:40|897.9|896.4|897.9|896.4|897.9|896.4|897.9|896.4|1
1645785530000|2022-02-25 10:38:50|897.7|897.1|897.7|897.1|897.8|897.1|897.7|896.8|0
1645785540000|2022-02-25 10:39:00|898|897|898|897|898|897|898|897|5
1645785550000|2022-02-25 10:39:10|897.8|896.8|897.8|896.8|897.8|896.8|897.8|896.8|2
1645785560000|2022-02-25 10:39:20|897.3|896.7|897.6|897|897.6|897|897.3|896.7|0
1645785570000|2022-02-25 10:39:30|897.5|896.9|897.8|896.8|897.8|897.1|897.5|896.8|1
1645785580000|2022-02-25 10:39:40|897.7|897.1|897.8|896.8|897.8|897.1|897.7|896.8|3
1645785590000|2022-02-25 10:39:50|898|897|898|897|898.3|897.6|898|897|13
1645785630000|2022-02-25 10:40:30|899|898.4|899|898.4|899|898.4|899|898.4|7
1645785640000|2022-02-25 10:40:40|899.2|898.6|898.9|897.4|899.3|898.6|898.5|897.2|9
1645785660000|2022-02-25 10:41:00|||||||||1
1645785670000|2022-02-25 10:41:10|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|6
1645785700000|2022-02-25 10:41:40|898|897|897.5|896.9|898|897.2|897.5|896.9|6
1645785710000|2022-02-25 10:41:50|897.6|897|897.5|896.9|897.6|897|897.5|896.9|1
1645785720000|2022-02-25 10:42:00|897.7|896.2|897.7|896.2|897.7|896.2|897.7|896.2|6
1645785730000|2022-02-25 10:42:10|897|896.4|897|896|897|896.4|897|896|1
1645785740000|2022-02-25 10:42:20|896.8|895.8|896.8|895.8|896.8|895.8|896.8|895.8|10
1645785750000|2022-02-25 10:42:30|896.5|895.5|896.8|895.8|896.8|895.8|896.5|895.5|7
1645785760000|2022-02-25 10:42:40|897.3||897.3||897.3||897.3||3
1645785780000|2022-02-25 10:43:00|897.2|895.7|896.8|895.8|897.2|895.8|896.8|895.7|3
1645785790000|2022-02-25 10:43:10|||||||||10
1645785800000|2022-02-25 10:43:20|897.2|895.7|897.2|895.7|897.2|895.7|897.2|895.7|1
1645785810000|2022-02-25 10:43:30|896.8|895.8|897|896|897|896.1|896.7|895.8|15
1645785820000|2022-02-25 10:43:40|897.1|896.5|897|896|897.3|896.5|897|896|4
1645785830000|2022-02-25 10:43:50|898.8|896.4|899.2|897.7|899.2|897.8|898.8|896.4|12
1645785840000|2022-02-25 10:44:00|899.5|898.9|899.6|899|899.6|899|899.5|898.9|15
1645785850000|2022-02-25 10:44:10|899.5|898.9|899.6|899|899.6|899|899.5|898.9|1
1645785860000|2022-02-25 10:44:20|899.7|899.1|899.6|899|899.7|899.1|899.6|899|4
1645785870000|2022-02-25 10:44:30|899.5|898.9|899.8|898.8|899.8|898.9|899.5|898.8|13
1645785880000|2022-02-25 10:44:40|899.3|898.7|899.8|898.8|899.8|898.8|899.3|898.7|1
1645785890000|2022-02-25 10:44:50|899.7|899.1|899.7|899.1|899.7|899.1|899.7|899.1|1
1645785900000|2022-02-25 10:45:00|899.8|898.8|899.8|898.8|899.8|899.1|899.5|898.8|6
1645785910000|2022-02-25 10:45:10|899.3|898.7|901.2|899.7|901.2|899.9|899.3|898.7|19
1645785920000|2022-02-25 10:45:20|900.8|899.8|900.8|899.8|900.8|899.8|900.8|899.8|6
1645785930000|2022-02-25 10:45:30|900.5|900.2|900.5|899.9|900.5|900.2|900.5|899.9|1
1645785940000|2022-02-25 10:45:40|900.8|899.8|900.8|899.8|901.2|900.5|900.8|899.7|9
1645785950000|2022-02-25 10:45:50|900.5|899.9|900.5|899.9|900.5|899.9|900.5|899.9|0
1645785960000|2022-02-25 10:46:00|900.8|899.8|900.5|899.9|900.8|899.9|900|899|20
1645785970000|2022-02-25 10:46:10|900.8|899.8|901|900|901.3|900.7|900.8|899.8|63
1645785980000|2022-02-25 10:46:20|900.7|900.1|900.8|900.2|900.8|900.2|900.7|899.8|0
1645785990000|2022-02-25 10:46:30|900.5|899.9|901.2|899.7|901.2|899.9|900.5|899.7|1
1645786000000|2022-02-25 10:46:40|901|900|901|900|901|900.4|901|900|0
1645786010000|2022-02-25 10:46:50|900.7|900.1|901|900|901|900.1|900.7|900|0
1645786020000|2022-02-25 10:47:00|900.8|900.4|900.7|900.1|900.8|900.4|900.7|900|3
1645786030000|2022-02-25 10:47:10|900.5|899.2|900.7|900.1|900.7|900.1|900.1|899.2|6
1645786040000|2022-02-25 10:47:20|900.8|899.8|900.8|899.8|900.8|899.8|900.8|899.8|0
1645786050000|2022-02-25 10:47:30|900.7|900.1|900.8|899.8|900.8|900.1|900.7|899.8|1
1645786060000|2022-02-25 10:47:40|900.5|899.9|900|899|900.8|899.9|900|899|7
1645786070000|2022-02-25 10:47:50|899.8|898.8|899.5|898.5|899.8|898.8|899.5|898.2|12
1645786080000|2022-02-25 10:48:00|899.9|898.4|899.9|898.4|899.9|898.5|899.1|898.4|4
1645786090000|2022-02-25 10:48:10|899.5|898.5|899|898|899.5|898.9|899|898|2
1645786100000|2022-02-25 10:48:20|898.6|897.2|898.4|896.9|898.7|897.3|898.3|896.9|4
1645786110000|2022-02-25 10:48:30|||||||||2
1645786120000|2022-02-25 10:48:40|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|6
1645786130000|2022-02-25 10:48:50|898.4|896.9|898.4|896.9|898.4|896.9|898.4|896.9|3
1645786150000|2022-02-25 10:49:10|897.6|897|897.8|896.8|897.8|897|897.6|896.8|4
1645786160000|2022-02-25 10:49:20|897.5|896.9|897.7|897.1|897.8|897.1|897.5|896.8|1
1645786170000|2022-02-25 10:49:30|898|897|898.4|896.9|898.4|897|898|896.9|6
1645786180000|2022-02-25 10:49:40|898|897|898|897|898|897|898|897|1
1645786220000|2022-02-25 10:50:20|||||||||1
1645786230000|2022-02-25 10:50:30|898.4|896.9|898.4|896.9|898.4|896.9|898.4|896.9|2
1645786250000|2022-02-25 10:50:50|898|897|898|897|898|897|898|897|7
1645786260000|2022-02-25 10:51:00|898.4|896.9|898.4|896.9|898.4|896.9|898.4|896.9|3
1645786270000|2022-02-25 10:51:10|898|897|898.3|897.3|898.4|897.3|898|896.8|1
1645786280000|2022-02-25 10:51:20|898.2|897.6|899|898.4|899|898.4|898.2|897.5|1
1645786290000|2022-02-25 10:51:30|899.3|898.3|899.5|898.5|899.5|898.5|899.3|898.3|2
1645786310000|2022-02-25 10:51:50|899.9|898.4|899.7|899.1|899.9|899.1|899.7|898.4|1
1645786320000|2022-02-25 10:52:00|899.6|899|900.2|899.6|900.2|899.6|899.6|899|1
1645786330000|2022-02-25 10:52:10|900.3|898.7|900.3|898.8|900.3|898.8|900.3|898.7|12
1645786340000|2022-02-25 10:52:20|900.2|898.7|900|898.5|900.2|898.7|900|898.5|3
1645786350000|2022-02-25 10:52:30|899.9|898.4|900.2|898.7|900.2|898.7|899.9|898.4|3
1645786360000|2022-02-25 10:52:40|900|898.5|900|898.5|900|898.5|900|898.5|4
1645786390000|2022-02-25 10:53:10|899.9|898.4|899.9|898.4|899.9|898.4|899.9|898.4|6
1645786400000|2022-02-25 10:53:20|899.5|898.5|899.5|898.5|899.5|898.5|899.5|898.5|0
1645786410000|2022-02-25 10:53:30|899.3|898.3|899.3|898.3|899.3|898.3|899.3|898.3|5
1645786420000|2022-02-25 10:53:40|899.2|898.6|899.2|898.6|899.2|898.6|899.1|898.5|0
1645786430000|2022-02-25 10:53:50|899|898|899|898|899|898|899|898|6
1645786460000|2022-02-25 10:54:20|899.5|898.5|899.5|898.5|899.5|898.5|899.5|898.5|1
1645786470000|2022-02-25 10:54:30|||||||||4
1645786480000|2022-02-25 10:54:40|||||||||1
1645786500000|2022-02-25 10:55:00|899.8|898.8|899.8|898.8|899.8|898.8|899.8|898.8|3
1645786510000|2022-02-25 10:55:10|899.7|899.1|899.5|898.5|899.8|899.2|899.5|898.5|2
1645786520000|2022-02-25 10:55:20||898.9||898.9||898.9||898.9|0
1645786540000|2022-02-25 10:55:40|899.2|898.6|899.2|898.6|899.2|898.6|899.2|898.6|5
1645786550000|2022-02-25 10:55:50|899.3|898.7|899.5|898.5|899.5|898.7|899.2|898.5|2
1645786570000|2022-02-25 10:56:10|||||||||2
1645786580000|2022-02-25 10:56:20|899|898.4|899|898.4|899|898.4|899|898.4|0
1645786590000|2022-02-25 10:56:30|899.3|898.3|899.3|898.3|899.3|898.3|899.3|898.3|1
1645786600000|2022-02-25 10:56:40|899.2|898.6|899.2|898.6|899.3|898.6|899.2|898.3|1
1645786620000|2022-02-25 10:57:00|899.3|898.3|899.3|898.3|899.3|898.3|899.3|898.3|0
1645786630000|2022-02-25 10:57:10|899.2|898.6|899.5|898.9|899.5|898.9|899.2|898.5|3
1645786650000|2022-02-25 10:57:30||898.5||898.5||898.5||898.5|4
1645786660000|2022-02-25 10:57:40|899|898.4|899|898|899.2|898.4|899|898|4
1645786670000|2022-02-25 10:57:50|898.5|897.9|898.5|897.9|898.5|897.9|898.5|897.9|6
1645786680000|2022-02-25 10:58:00|898.3|897.7|898.8|897.8|898.8|897.9|898.3|897.7|8
1645786710000|2022-02-25 10:58:30|898.5|897.9|898.5|897.9|898.5|897.9|898.5|897.9|5
1645786720000|2022-02-25 10:58:40|898.7|898.1|898.7|898.1|898.7|898.1|898.5|897.9|5
1645786730000|2022-02-25 10:58:50|898.6|898|898.7|898.1|898.7|898.1|898.5|897.9|10
1645786740000|2022-02-25 10:59:00|899|898|899.3|898.3|899.3|898.3|899|898|9
1645786750000|2022-02-25 10:59:10|||||||||1
1645786760000|2022-02-25 10:59:20|899.2|898.6|899.5|898.9|899.5|898.9|899.2|898.3|9
1645786770000|2022-02-25 10:59:30|||||||||4
1645786780000|2022-02-25 10:59:40|899.2|898.6|899|898.4|899.2|898.6|899|898.4|9
1645786790000|2022-02-25 10:59:50|899.2|898.6|899.2|898.6|899.2|898.6|899.2|898.6|1
1645786800000|2022-02-25 11:00:00|899.5|898.5|899.3|898.7|899.5|898.8|899.2|898.5|19
1645786810000|2022-02-25 11:00:10|899.2|898.6|899.2|898.6|899.2|898.6|899.2|898.6|1
1645786820000|2022-02-25 11:00:20|898.9|898.3|898.9|898.3|899|898.3|898.9|898|3
1645786840000|2022-02-25 11:00:40|899|898|898.4|897.8|899|898.1|898.4|897.8|3
1645786850000|2022-02-25 11:00:50|898.5|897.5|898.5|897.5|898.5|897.5|898.5|897.5|2
1645786860000|2022-02-25 11:01:00|||||||||2
1645786870000|2022-02-25 11:01:10|898.4|897.8|898.7|898.1|898.7|898.1|898.4|897.8|2
1645786890000|2022-02-25 11:01:30|898.8|897.8|898.7|898.1|898.8|898.1|898.7|897.8|1
1645786910000|2022-02-25 11:01:50|||||||||3
1645786920000|2022-02-25 11:02:00|898.6|898|898.5|897.5|898.6|898|898.4|897.5|3
1645786950000|2022-02-25 11:02:30|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|0
1645786970000|2022-02-25 11:02:50|898.3|897.7|897.7|897.1|898.3|897.7|897.7|897.1|8
1645786980000|2022-02-25 11:03:00|898|897|898|897.4|898|897.4|898|897|3
1645786990000|2022-02-25 11:03:10|897.7|897.1|897.6|897|897.7|897.1|897.6|897|15
1645787000000|2022-02-25 11:03:20|897.7|897.1|897.7|897.1|897.7|897.1|897.7|897.1|7
1645787010000|2022-02-25 11:03:30|898|897|896.7|896.1|898|897|896.7|896.1|18
1645787020000|2022-02-25 11:03:40|896.6|896|896.6|896|896.6|896|896.3|895.7|2
1645787030000|2022-02-25 11:03:50|896.4|895.8|895.4|894.8|896.4|895.8|895.3|894.6|28
1645787040000|2022-02-25 11:04:00|895.8|895.1|895.8|894.8|896|895.2|895.7|894.8|4
1645787050000|2022-02-25 11:04:10|895.4|894.7|895.4|894.8|895.8|894.8|895.3|894.7|7
1645787060000|2022-02-25 11:04:20|895.3|894.7|895.4|894.8|895.4|894.8|895.3|894.7|5
1645787070000|2022-02-25 11:04:30|895.7|895.1|896|895|896|895.1|895.7|894.8|18
1645787080000|2022-02-25 11:04:40|896.1|894.6|896.1|894.6|896.1|894.6|896.1|894.6|2
1645787090000|2022-02-25 11:04:50|895.8|894.8|895.4|894.8|895.8|894.8|895.4|894.8|0
1645787100000|2022-02-25 11:05:00|895.8|894.7|895.4|894.8|895.8|894.8|895.3|894.7|29
1645787110000|2022-02-25 11:05:10|895.3|894.7|895.4|894.8|895.4|894.8|895.3|894.7|2
1645787120000|2022-02-25 11:05:20|895.8|895.1|895.7|895.1|895.8|895.1|895.7|894.8|0
1645787130000|2022-02-25 11:05:30|896.3|895.3|896.3|895.3|896.3|895.3|896.3|895.3|2
1645787150000|2022-02-25 11:05:50|896.2|895.6|896.4|895.8|896.6|896|896.1|895.3|5
1645787160000|2022-02-25 11:06:00|896.6|896|896.5|895.5|896.6|896|896.4|895.5|6
1645787170000|2022-02-25 11:06:10|896.2|895.6|896.5|895.5|896.5|895.6|896.2|895.5|0
1645787180000|2022-02-25 11:06:20|896.2|895.6|896.3|895.3|896.5|895.6|896.2|895.3|2
1645787190000|2022-02-25 11:06:30|896.6|895.1|894.9|894.3|896.6|895.3|894.8|894.2|10
1645787200000|2022-02-25 11:06:40|895.1|893.6|894.8|893.8|895.1|893.8|894.2|893.4|6
1645787210000|2022-02-25 11:06:50|895.1|893.6|894.8|893.8|895.1|894.5|894.8|893.6|9
1645787220000|2022-02-25 11:07:00|895.1|893.6|894.8|893.8|895.1|894|894.4|893.6|12
1645787230000|2022-02-25 11:07:10|895.1|893.6|894.8|893.8|895.1|894|894.4|893.6|0
1645787240000|2022-02-25 11:07:20|894.7|894.1|894.5|893.9|894.8|894.1|894.5|893.8|0
1645787250000|2022-02-25 11:07:30|894.4|893.8|894.8|893.8|894.8|893.8|894.4|893.8|0
1645787260000|2022-02-25 11:07:40|894.4||894.4||894.4||894.4||0
1645787270000|2022-02-25 11:07:50|894.5|893.5|894.3|893.3|894.5|893.6|894.2|893.3|10
1645787290000|2022-02-25 11:08:10|894.4|892.9|894.4|892.9|894.4|892.9|894.4|892.9|8
1645787300000|2022-02-25 11:08:20|||||||||1
1645787310000|2022-02-25 11:08:30|894|893|895|894|895|894|893.7|893|12
1645787320000|2022-02-25 11:08:40|894.6|893.8|895|894|895|894|894.6|893.8|0
1645787330000|2022-02-25 11:08:50|894.9|894.3|895.7|895.1|895.7|895.1|894.9|894.3|14
1645787340000|2022-02-25 11:09:00|895.9|895.3|895.1|894.5|895.9|895.3|895.1|894.3|4
1645787350000|2022-02-25 11:09:10|895.2|894.6|896.3|895.3|896.3|895.3|895.2|894.6|7
1645787370000|2022-02-25 11:09:30|895.8|895.2|895.8|894.8|896.3|895.6|895.8|894.8|13
1645787380000|2022-02-25 11:09:40|895.9|894.4|895.9|895.3|895.9|895.3|895.7|894.4|6
1645787390000|2022-02-25 11:09:50|896.1|895.5|895.9|895.3|896.1|895.5|895.9|894.6|1
1645787400000|2022-02-25 11:10:00|896|895|896|895|896|895|896|895|1
1645787410000|2022-02-25 11:10:10|895.7|895.1|895.7|895.1|895.7|895.1|895.7|895.1|4
1645787420000|2022-02-25 11:10:20|895.8|895.2|896.6|895.1|896.6|895.3|895.8|895.1|4
1645787430000|2022-02-25 11:10:30|896.4|895.8|896.4|895.8|896.4|895.8|896.4|895.8|3
1645787440000|2022-02-25 11:10:40|896.3|895.7|896.3|895.7|896.3|895.7|896.3|895.7|6
1645787450000|2022-02-25 11:10:50|896.2|895.6|895.8|894.8|896.2|895.6|895.8|894.8|8
1645787460000|2022-02-25 11:11:00|895.9|894.4|895.9|894.4|895.9|894.8|895.8|894.4|1
1645787470000|2022-02-25 11:11:10|895.5|894.5|895.3|894.3|895.5|894.5|895.3|894.3|2
1645787480000|2022-02-25 11:11:20|894.8|893.8|895|894|895|894|894.8|893.8|5
1645787490000|2022-02-25 11:11:30|||||||||1
1645787500000|2022-02-25 11:11:40|894.9|894.3|895.3|894.3|895.3|894.3|894.9|894.3|1
1645787510000|2022-02-25 11:11:50|895|894|895|894|895|894.3|894.9|894|1
1645787520000|2022-02-25 11:12:00|894.9|894.3|895|894|895.1|894.3|894.9|894|0
1645787530000|2022-02-25 11:12:10|894.9|894.3|894.9|894.3|894.9|894.3|894.9|894.3|0
1645787540000|2022-02-25 11:12:20|895|894|894.4|893.8|895|894.1|894.4|893.8|4
1645787550000|2022-02-25 11:12:30|894.2|893.6|894.4|893.8|894.5|893.8|894.2|893.5|1
1645787560000|2022-02-25 11:12:40|894.2|893.6|894.4|893.8|894.5|893.8|894.2|893.5|5
1645787570000|2022-02-25 11:12:50|894.5|893.5|894.7|894.1|894.7|894.1|894.4|893.5|7
1645787580000|2022-02-25 11:13:00|895|894|895.8|894.8|895.8|894.8|894.7|894|7
1645787590000|2022-02-25 11:13:10|895.4|894.7|895.3|894.3|895.4|894.7|895.3|894.3|0
1645787600000|2022-02-25 11:13:20|894.9|894.7|894.9|894.3|894.9|894.7|894.9|894.3|3
1645787610000|2022-02-25 11:13:30|895.3||895.3||895.3||895.3||1
1645787620000|2022-02-25 11:13:40|895.8|894.1|895.6|894.1|895.8|894.1|895.6|894.1|7
1645787630000|2022-02-25 11:13:50|895.8|894.3|895.6|894.1|895.8|894.3|895.6|894.1|1
1645787640000|2022-02-25 11:14:00|895.5|894.5|896|895|896.1|895|895.5|894.3|1
1645787650000|2022-02-25 11:14:10|896.3|895.3|895.9|895.3|896.3|895.3|895.9|895.3|3
1645787660000|2022-02-25 11:14:20|896.3||896.3||896.3||896.3||0
1645787670000|2022-02-25 11:14:30|895.9|895.7|896.3|895.3|896.3|895.7|895.9|895.3|1
1645787680000|2022-02-25 11:14:40|895.9||895.9||895.9||895.9||1
1645787690000|2022-02-25 11:14:50|896.3|895.7|897.3|896.3|897.3|896.3|896.3|895.3|3
1645787700000|2022-02-25 11:15:00|897.2|896.6|897|896|897.4|896.6|897|895.9|2
1645787710000|2022-02-25 11:15:10|897.1|896.5|896.8|895.8|897.3|896.5|896.7|895.8|4
1645787720000|2022-02-25 11:15:20|897|896|897|896|897.3|896.3|896.7|895.9|0
1645787730000|2022-02-25 11:15:30|896.9|896.3|896.8|895.8|896.9|896.3|896.4|895.6|5
1645787740000|2022-02-25 11:15:40|897|896|896.7|896.1|897|896.1|896.7|895.8|3
1645787750000|2022-02-25 11:15:50|897|896|897.2|896.6|897.2|896.6|897|896|4
1645787760000|2022-02-25 11:16:00|897.1|896.5|897.1|895.6|897.1|896.5|897.1|895.6|4
1645787770000|2022-02-25 11:16:10|897|896|896.9|896.3|897|896.3|896.7|896|0
1645787780000|2022-02-25 11:16:20|897.2|896.6|897.3|896.3|897.3|896.6|897.2|896.3|2
1645787790000|2022-02-25 11:16:30|897.2|896.6|898.4|897.8|898.7|898.1|897.2|896.6|12
1645787800000|2022-02-25 11:16:40|898.2|897.6|898.7|898.1|899.1|898.5|898.2|897.6|7
1645787810000|2022-02-25 11:16:50|899|898|898.7|898.1|899|898.1|898.7|898|4
1645787820000|2022-02-25 11:17:00|898.8|898.2|899.3|898.3|899.6|898.5|898.8|898.1|1
1645787830000|2022-02-25 11:17:10|899.6|898.1|899.3|898.3|899.6|898.3|899.3|898.1|0
1645787840000|2022-02-25 11:17:20|899|898|898.6|898|899|898.1|898.6|898|37
1645787850000|2022-02-25 11:17:30|898.7|898.1|899.2|898.6|899.2|898.6|898.7|898|2
1645787860000|2022-02-25 11:17:40|898.9|898.3|899.4|897.9|899.4|898.3|898.8|897.9|24
1645787870000|2022-02-25 11:17:50|899.3|898.7|899.4|898.8|899.4|898.8|899.3|898.7|9
1645787880000|2022-02-25 11:18:00|899.3|898.7|899.4|898.8|899.8|898.8|899.3|898.5|1
1645787900000|2022-02-25 11:18:20|899.2|897.9|899.2|898.6|899.2|898.6|899.2|897.9|3
1645787910000|2022-02-25 11:18:30|899.5|898.5|899.3|898.3|899.5|898.5|899.3|898.3|4
1645787920000|2022-02-25 11:18:40|899.9|898.4|899.8|898.8|900.1|898.8|899.8|898.4|15
1645787930000|2022-02-25 11:18:50|899.9|899.3|900.4|899.8|900.4|899.8|899.9|899.3|5
1645787940000|2022-02-25 11:19:00|900.8|899.5|900.3|899.3|900.8|899.6|900|899|11
1645787950000|2022-02-25 11:19:10|900.9|899.7|900.8|899.8|900.9|899.8|900.8|899.3|4
1645787960000|2022-02-25 11:19:20|901.1|899.6|902.1|900.6|902.1|900.8|901.1|899.6|4
1645787970000|2022-02-25 11:19:30|902|901|903|902|903.5|902.3|902|901|19
1645787980000|2022-02-25 11:19:40|903.1|901.6|902|901|903.1|902.3|902|901|22
1645787990000|2022-02-25 11:19:50|902.4|900.9|902|901|902.4|901.1|901.7|900.9|8
1645788000000|2022-02-25 11:20:00|902.4|900.9|902|901|902.4|901.3|902|900.9|5
1645788010000|2022-02-25 11:20:10|901.7|901.1|901.6|900.1|902|901.1|900.9|900.1|6
1645788020000|2022-02-25 11:20:20|901.5|900.5|901.8|900.8|901.9|900.8|901.5|900.4|0
1645788030000|2022-02-25 11:20:30|901.7|901.1|902.3|901.3|902.3|901.3|901.7|901.1|7
1645788040000|2022-02-25 11:20:40|902.9|901.4|902.8|901.8|902.9|901.8|902.4|901.4|9
1645788050000|2022-02-25 11:20:50|902.5|901.5|902.1|900.6|902.5|901.6|902.1|900.6|8
1645788060000|2022-02-25 11:21:00|902|900.5|901.4|899.9|902|900.5|901.4|899.9|8
1645788070000|2022-02-25 11:21:10|901|900|901.1|899.6|901.1|900|900.8|899.6|2
1645788080000|2022-02-25 11:21:20||900.5||900.5||900.5||900.5|1
1645788090000|2022-02-25 11:21:30|900.8|899.6|901.1|899.6|901.1|899.8|900.8|899.6|7
1645788100000|2022-02-25 11:21:40|900.8|899.8|901.1|899.6|901.1|899.8|900.8|899.6|3
1645788140000|2022-02-25 11:22:20|900.8|899.8|901.1|899.6|901.1|899.8|900.8|899.6|1
1645788150000|2022-02-25 11:22:30|901|900|901.1|899.6|901.1|900|900.4|899.6|13
1645788160000|2022-02-25 11:22:40|900.8|899.8|901|900|901.1|900.1|900.7|899.6|3
1645788170000|2022-02-25 11:22:50|900.7|900.1|901.5|900.5|901.5|900.5|900.7|900.1|3
1645788180000|2022-02-25 11:23:00|901.9|900.4|901.6|900.1|901.9|900.8|901.5|900.1|5
1645788190000|2022-02-25 11:23:10|900.9|900.3|901.6|900.1|901.6|900.5|900.9|900.1|15
1645788200000|2022-02-25 11:23:20|901.5|900.5|901.4|900.8|901.8|900.8|901.4|900.5|1
1645788210000|2022-02-25 11:23:30|901.3|900.7|901.8|900.8|901.8|900.8|901.3|900.7|0
1645788220000|2022-02-25 11:23:40|901.7|901.1|902|901|902.5|901.8|901.7|901|9
1645788230000|2022-02-25 11:23:50|901.9|901.3|902.3|901.3|902.3|901.3|901.9|901.1|0
1645788240000|2022-02-25 11:24:00|902|901|902|901|902.4|901.3|901.9|900.9|6
1645788250000|2022-02-25 11:24:10|901.9|901.3|902.1|900.6|902.1|901.3|901.8|900.6|2
1645788260000|2022-02-25 11:24:20|901.8|900.8|902.1|900.6|902.1|900.8|901.8|900.6|2
1645788270000|2022-02-25 11:24:30|902.3|900.8|902.4|900.9|902.5|901.6|902.2|900.8|8
1645788280000|2022-02-25 11:24:40|902.3|901.3|902.3|901.3|902.4|901.3|902.3|900.9|0
1645788290000|2022-02-25 11:24:50|902.4|900.9|902.4|900.9|902.4|901.3|902.3|900.9|1
1645788300000|2022-02-25 11:25:00|902.3|901.3|902.1|900.6|902.4|901.3|902|900.6|0
1645788310000|2022-02-25 11:25:10|901.8|900.8|901.8|900.8|901.8|900.8|901.8|900.8|2
1645788340000|2022-02-25 11:25:40|901.3|900.7|900.8|900.2|901.3|900.7|900.8|900.2|7
1645788350000|2022-02-25 11:25:50|900.9|900.3|900.9|900.3|901.4|900.3|900.7|899.8|8
1645788360000|2022-02-25 11:26:00|900.8|900.2|900.6|899.1|900.8|900.2|900.4|898.9|4
1645788380000|2022-02-25 11:26:20|900.3|899.3|899.8|898.8|900.4|899.3|899.3|898.5|8
1645788400000|2022-02-25 11:26:40|899.7|899.1|899.8|898.8|899.9|899.1|899.4|898.8|1
1645788410000|2022-02-25 11:26:50|900|898.5|899.9|899.3|900|899.3|899|897.9|26
1645788420000|2022-02-25 11:27:00|900.2|899.6|900.4|899.8|900.5|899.8|900.2|899.5|3
1645788440000|2022-02-25 11:27:20|901.4|899.9|901.4|899.9|901.5|900.3|901.3|899.9|6
1645788450000|2022-02-25 11:27:30|901.3|900.3|901.8|900.3|901.8|900.3|901.3|899.9|2
1645788460000|2022-02-25 11:27:40||900.8||900.8||900.8||900.8|0
1645788470000|2022-02-25 11:27:50|901|900|901|900|901|900|901|900|12
1645788480000|2022-02-25 11:28:00|900.7|900.1|900.7|900.1|900.7|900.1|900.7|900.1|0
1645788500000|2022-02-25 11:28:20|900.8|899.8|900.8|899.8|900.8|899.8|900.8|899.8|0
1645788520000|2022-02-25 11:28:40|900.7|900.1|901.1|899.6|901.1|900.2|900.7|899.6|2
1645788530000|2022-02-25 11:28:50|901|900|900.9|900.3|901|900.3|900.9|900|0
1645788540000|2022-02-25 11:29:00|901.8|900.4|901.8|900.8|901.9|900.8|901.8|900.4|4
1645788560000|2022-02-25 11:29:20|||||||||2
1645788570000|2022-02-25 11:29:30|902.5|901.5|903|902|903|902|902.4|901.5|6
1645788580000|2022-02-25 11:29:40|902.8|901.8|902.8|901.8|902.8|901.8|902.8|901.8|1
1645788590000|2022-02-25 11:29:50|903|902|902.8|901.8|903|902.3|902.7|901.8|7
1645788600000|2022-02-25 11:30:00|902.7|902.1|903.3|902.3|903.4|902.6|902.4|901.8|9
1645788610000|2022-02-25 11:30:10|903.5|902.5|903.2|902.6|903.5|902.6|903.2|902.5|6
1645788620000|2022-02-25 11:30:20|903.3|902.7|903.4|902.8|903.4|902.8|903.3|902.7|14
1645788630000|2022-02-25 11:30:30|903.6|903|903.4|902.8|903.6|903|903.3|902.7|35
1645788640000|2022-02-25 11:30:40|903.3|902.7|903.4|902.8|903.4|902.8|903.3|902.7|5
1645788650000|2022-02-25 11:30:50|||||||||9
1645788670000|2022-02-25 11:31:10|903.7|903.1|904.5|903.5|904.6|903.7|903.7|903.1|9
1645788680000|2022-02-25 11:31:20|904.9|903.4|904.9|904.3|904.9|904.3|904.1|903.4|10
1645788690000|2022-02-25 11:31:30|906|904.5|905.2|904.6|906|904.6|905.1|904.5|10
1645788700000|2022-02-25 11:31:40|905.3|904.7|905.2|904.6|905.3|904.7|905.1|904.5|7
1645788710000|2022-02-25 11:31:50|905.1|904.5|904.9|904.3|905.1|904.5|904.9|904.3|5
1645788720000|2022-02-25 11:32:00|904.2|903.6|904.5|903.5|904.5|903.6|904.2|903.5|4
1645788730000|2022-02-25 11:32:10|904.9|903.4|904.9|903.4|904.9|903.4|904.9|903.4|4
1645788740000|2022-02-25 11:32:20|905|903.5|905.5|904.5|905.5|904.5|905|903.5|2
1645788750000|2022-02-25 11:32:30|905.2|904.6|905.2|904.6|905.2|904.6|905.2|904.6|1
1645788760000|2022-02-25 11:32:40|904.4|903.8|904.8|903.8|904.9|903.8|904.4|903.4|27
1645788770000|2022-02-25 11:32:50|904.9|903.4|904.5|903.5|904.9|903.5|904.5|903.4|1
1645788780000|2022-02-25 11:33:00|904.9|903.4|904.2|903.6|904.9|903.6|904.2|903.3|1
1645788790000|2022-02-25 11:33:10|904.7|904.1|904.7|904.1|904.7|904.1|904.7|904.1|1
1645788800000|2022-02-25 11:33:20|905.5|904|905.5|904|905.5|904|905.5|904|11
1645788810000|2022-02-25 11:33:30|905.4|903.9|905.4|903.9|905.4|903.9|905.4|903.9|0
1645788820000|2022-02-25 11:33:40|905.3|904.3|905.3|904.3|905.3|904.3|905.3|904.3|0
1645788830000|2022-02-25 11:33:50|905|904|905|904|905|904.1|904.7|904|7
1645788840000|2022-02-25 11:34:00|905.4|903.9|905.4|903.9|905.4|904.1|904.7|903.9|8
1645788850000|2022-02-25 11:34:10|905|904|905|904|905.4|904|905|903.9|0
1645788860000|2022-02-25 11:34:20|905.1|904.5|905.5|904.5|905.5|904.8|905.1|904.5|5
1645788870000|2022-02-25 11:34:30|905.9|904.4|905.9|904.4|905.9|904.4|905.9|904.4|0
1645788880000|2022-02-25 11:34:40|905.5|904.5|905.8|904.8|905.9|904.8|905.5|904.4|2
1645788890000|2022-02-25 11:34:50|905.4||905.8||905.8||905.4||5
1645788900000|2022-02-25 11:35:00|905.7|905.1|905.7|905.1|906|905.3|905.7|904.8|17
1645788910000|2022-02-25 11:35:10|905.8|905.2|905.7|905.1|905.8|905.2|905.7|905.1|2
1645788920000|2022-02-25 11:35:20|905.9|905.3|906.8|905.8|907.1|905.8|905.9|905.1|13
1645788930000|2022-02-25 11:35:30|907.1|905.6|907.1|905.6|907.1|905.6|907.1|905.6|9
1645788940000|2022-02-25 11:35:40|907|906|907|906|907|906|907|906|1
1645788950000|2022-02-25 11:35:50|906.9|906.3|906.9|906.3|907|906.3|906.8|906|9
1645788960000|2022-02-25 11:36:00|||||||||2
1645788970000|2022-02-25 11:36:10|906.8|906.2|906.9|906.3|906.9|906.3|906.8|906.2|6
1645788990000|2022-02-25 11:36:30|906.6|906|907|906|907|906.3|906.6|906|3
1645789000000|2022-02-25 11:36:40|906.7|906.1|907.1|905.6|907.1|906.1|906.7|905.6|1
1645789020000|2022-02-25 11:37:00|||||||||1
1645789030000|2022-02-25 11:37:10|||||||||2
1645789060000|2022-02-25 11:37:40|906.8|905.8|906.4|905.8|906.8|905.8|906.4|905.8|1
1645789070000|2022-02-25 11:37:50|||||||||13
1645789080000|2022-02-25 11:38:00|906.8|905.6|907|906|907.1|906|906.8|905.6|8
1645789090000|2022-02-25 11:38:10|906.7|906.1|906.4|905.8|906.7|906.1|906.4|905.8|6
1645789100000|2022-02-25 11:38:20|906|905|906|905|906|905|906|905|12
1645789110000|2022-02-25 11:38:30|905.9|905.3|905.4|904.8|905.9|905.3|905.4|904.8|3
1645789120000|2022-02-25 11:38:40|906|905|906.1|904.6|906.1|905|906|904.6|19
1645789130000|2022-02-25 11:38:50|905.9|905.3|905.8|904.8|905.9|905.3|905.8|904.8|6
1645789140000|2022-02-25 11:39:00|905.4||905.8||905.8||905.4||0
1645789150000|2022-02-25 11:39:10|905.4||905.8||905.8||905.4||1
1645789160000|2022-02-25 11:39:20|905.4|905.1|905.7|905.1|905.8|905.1|905.4|905.1|5
1645789170000|2022-02-25 11:39:30|906|905|906|905|906|905|906|905|2
1645789180000|2022-02-25 11:39:40|906.5|905.5|906.5|905.5|906.5|905.5|906.5|905.5|2
1645789200000|2022-02-25 11:40:00|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|1
1645789220000|2022-02-25 11:40:20|906.4|905.8|906.8|905.8|906.8|905.8|906.4|905.8|1
1645789230000|2022-02-25 11:40:30|||||||||11
1645789240000|2022-02-25 11:40:40|||||||||1
1645789250000|2022-02-25 11:40:50|906.3|905.7|906.8|905.8|906.8|905.8|906.3|905.7|1
1645789260000|2022-02-25 11:41:00|907.1|905.6|907|906|907.1|906.5|906.7|905.6|7
1645789270000|2022-02-25 11:41:10|906.6||906.6||906.6||906.6||1
1645789280000|2022-02-25 11:41:20|906.4|905.8|906.6|906|906.6|906|906.4|905.8|5
1645789290000|2022-02-25 11:41:30|906.7|906.1|907|906|907|906.2|906.7|906|4
1645789300000|2022-02-25 11:41:40|906.9|906.3|906.9|906.3|906.9|906.3|906.9|906.3|0
1645789320000|2022-02-25 11:42:00|||||||||3
1645789330000|2022-02-25 11:42:10|907.3|906.6|907.5|906.5|907.5|906.6|907.2|906.5|3
1645789340000|2022-02-25 11:42:20|907.4|906.8|907.9|907.3|908.1|907.3|907.4|906.6|3
1645789350000|2022-02-25 11:42:30|908.1|907.5|908.1|907.5|908.1|907.5|908.1|907.5|2
1645789360000|2022-02-25 11:42:40|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|1
1645789370000|2022-02-25 11:42:50|908.1|907.5|908.1|907.5|908.1|907.5|908.1|907.5|1
1645789380000|2022-02-25 11:43:00|909.3|907.8|909.3|907.8|909.3|908.6|909.1|907.6|13
1645789390000|2022-02-25 11:43:10|909.4|907.9|909.4|907.9|909.4|908.1|908.7|907.9|1
1645789400000|2022-02-25 11:43:20|909.6|908.1|909.3|908.3|909.6|908.6|909.2|908.1|4
1645789410000|2022-02-25 11:43:30|909.2|908.6|909.3|908.3|909.3|908.7|909.2|908.3|14
1645789420000|2022-02-25 11:43:40|909.5|908.5|908.9|908.3|909.5|908.8|908.8|908.2|19
1645789430000|2022-02-25 11:43:50|908.7|908.1|908.8|907.8|908.8|908.1|908.7|907.8|8
1645789440000|2022-02-25 11:44:00|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|0
1645789450000|2022-02-25 11:44:10|908.8|908.2|908.7|908.1|908.8|908.2|908.7|908.1|3
1645789460000|2022-02-25 11:44:20|908.8|907.8|908.8|907.8|908.8|907.8|908.8|907.8|3
1645789470000|2022-02-25 11:44:30|||||||||1
1645789480000|2022-02-25 11:44:40|909.4|908.2|909.4|907.9|909.4|908.2|908.7|907.9|7
1645789490000|2022-02-25 11:44:50|909|908|909|908|909.4|908|908.6|907.9|3
1645789500000|2022-02-25 11:45:00|909.4|907.9|909.4|907.9|909.4|907.9|909.4|907.9|2
1645789510000|2022-02-25 11:45:10|909|908|909.5|908.5|909.5|908.6|909|907.8|12
1645789520000|2022-02-25 11:45:20|909.2|908.6|909.2|908.6|909.2|908.6|909.1|908.5|1
1645789530000|2022-02-25 11:45:30|910.9|909.4|911.1|909.6|911.1|909.6|910.5|909.4|29
1645789540000|2022-02-25 11:45:40|910.3|909.7|911.1|909.6|911.1|909.8|910.3|909.3|3
1645789550000|2022-02-25 11:45:50|910.8|909.8|911.6|910.1|911.6|910.1|910.8|909.6|48
1645789560000|2022-02-25 11:46:00|911.4|909.9|911.6|910.1|911.6|910.1|911.4|909.9|11
1645789570000|2022-02-25 11:46:10|911.5|910.5|911.3|910.3|911.6|910.6|911.2|910.1|6
1645789580000|2022-02-25 11:46:20|911|910|910.6|909.1|911.1|910|910.4|908.9|10
1645789590000|2022-02-25 11:46:30|909.9|909.3|909.5|908.5|910|909.3|909.5|908.5|1
1645789600000|2022-02-25 11:46:40|909.2|908.6|907.8|906.8|909.2|908.6|907.8|906.8|18
1645789610000|2022-02-25 11:46:50|908.4|906.9|908.3|906.8|908.5|907|908.3|906.8|15
1645789620000|2022-02-25 11:47:00|908.4|906.9|909|908|909|908|908.3|906.9|9
1645789630000|2022-02-25 11:47:10|908.8|907.8|908.6|907.1|908.9|907.8|908.6|907.1|3
1645789650000|2022-02-25 11:47:30|907.4|906.8|909.4|907.9|909.4|907.9|907.4|906.6|16
1645789660000|2022-02-25 11:47:40|909.5|908|909.5|908|909.5|908|909.5|908|0
1645789670000|2022-02-25 11:47:50|909.4|907.9|908.7|908.1|909.5|908.1|908.7|907.4|1
1645789690000|2022-02-25 11:48:10|||||||||51
1645789700000|2022-02-25 11:48:20|909|908|910|908.5|910|908.5|909|908|4
1645789710000|2022-02-25 11:48:30|909.9|909.3|909.3|908.3|910.1|909.3|909.3|908.3|2
1645789720000|2022-02-25 11:48:40|910.1|908.7|909.4|908.8|910.1|908.8|909.4|908.6|4
1645789740000|2022-02-25 11:49:00|909.8|908.6|909.8|908.8|909.8|908.8|909.4|908.6|6
1645789750000|2022-02-25 11:49:10|909.4|908.6|910|909|910|909|909.4|908.6|3
1645789760000|2022-02-25 11:49:20|909.8|908.8|909.8|908.8|910.1|908.8|909.8|908.6|12
1645789780000|2022-02-25 11:49:40|909.4|908.7|909.1|908.5|909.4|908.7|909.1|908.5|17
1645789790000|2022-02-25 11:49:50|908.9|908.3|908.3|907.7|909|908.3|908.3|907.7|13
1645789800000|2022-02-25 11:50:00|908.2|907.6|907.9|907.3|908.2|907.6|907.9|907.3|6
1645789810000|2022-02-25 11:50:10|||||||||26
1645789820000|2022-02-25 11:50:20|908.6|907.1|908.6|907.1|908.6|907.1|908.6|907.1|1
1645789830000|2022-02-25 11:50:30|907.9|907.3|907.7|907.1|907.9|907.3|907.7|907.1|2
1645789840000|2022-02-25 11:50:40|908.3|907.3|908.3|907.3|908.3|907.3|908.3|907.3|6
1645789850000|2022-02-25 11:50:50|907.9|907.2|907.4|906.8|907.9|907.2|907.4|906.8|5
1645789860000|2022-02-25 11:51:00|907.5|906.5|907.8|906.3|907.8|906.5|906.8|906.2|15
1645789880000|2022-02-25 11:51:20|907.3|906.5|906.6|906|907.3|906.5|906.6|906|6
1645789890000|2022-02-25 11:51:30|906.4|905.8|906.4|905.8|906.4|905.8|906.4|905.8|1
1645789900000|2022-02-25 11:51:40|906.3|905.7|905.6|905|906.3|905.7|905.4|904.8|13
1645789910000|2022-02-25 11:51:50|906.4|904.9|905.6|905|906.4|905.1|905.6|904.9|4
1645789920000|2022-02-25 11:52:00|905.4|904.8|905.4|904.8|905.7|905.1|905.3|904.7|7
1645789930000|2022-02-25 11:52:10|905.3|904.7|905.8|904.8|905.8|904.8|905.3|904.7|7
1645789940000|2022-02-25 11:52:20|907.4|905.9|906.2|905.6|907.5|906.1|906.2|905.6|20
1645789950000|2022-02-25 11:52:30|906.1|905.5|906.8|905.8|907.3|905.8|906.1|905.3|3
1645789960000|2022-02-25 11:52:40|907.3||907.3||907.3||907.3||1
1645789970000|2022-02-25 11:52:50|907.4|905.9|907.1|905.6|907.4|905.9|907.1|905.6|0
1645789980000|2022-02-25 11:53:00|907.4|905.9|907.5|906|907.6|906.1|907.4|905.9|2
1645789990000|2022-02-25 11:53:10|907.3|905.8|907.5|906.5|908.1|906.6|907.3|905.8|3
1645790000000|2022-02-25 11:53:20|907.9|906.4|907.2|906.6|908|907.2|907.2|906.4|2
1645790010000|2022-02-25 11:53:30|908.1||908.1||908.1||908.1||3
1645790020000|2022-02-25 11:53:40|908.3|906.8|907.8|906.8|908.3|906.8|907.4|906.6|4
1645790030000|2022-02-25 11:53:50|908.1|906.6|908|907|908.1|907.5|908|906.6|3
1645790040000|2022-02-25 11:54:00|908.4|906.9|908.3|907.3|908.4|907.3|907.9|906.9|6
1645790050000|2022-02-25 11:54:10|907.9||907.9||907.9||907.9||1
1645790060000|2022-02-25 11:54:20|908|907|908.5|907.5|908.6|907.5|907.9|907|3
1645790070000|2022-02-25 11:54:30|908.8|907.8|908.8|907.8|908.8|907.8|908.8|907.8|1
1645790080000|2022-02-25 11:54:40|909.3|908.2|909.3|907.8|909.4|908.3|909|907.6|16
1645790090000|2022-02-25 11:54:50|909.1|907.6|909.1|907.6|909.1|907.8|908.8|907.4|3
1645790100000|2022-02-25 11:55:00|908.8|907.8|909.1|907.6|909.1|907.8|908.8|907.6|0
1645790110000|2022-02-25 11:55:10|908.9|907.4|908.8|907.8|909.1|907.8|908.8|907.4|7
1645790130000|2022-02-25 11:55:30|909.1|907.6|909.4|907.9|909.4|907.9|909.1|907.6|3
1645790140000|2022-02-25 11:55:40|909.3|908.3|909.3|908.3|909.3|908.3|909.3|908.3|0
1645790150000|2022-02-25 11:55:50|909|908|909|908|909|908|909|908|3
1645790160000|2022-02-25 11:56:00|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|0
1645790170000|2022-02-25 11:56:10|908.9|907.4|908.4|906.9|908.9|907.6|908.2|906.9|2
1645790190000|2022-02-25 11:56:30|908.7|908.1|908.7|908.1|908.8|908.2|908.7|908.1|2
1645790200000|2022-02-25 11:56:40|||||||||41
1645790210000|2022-02-25 11:56:50|909|908|909.3|908.3|909.3|908.3|908.8|907.8|3
1645790220000|2022-02-25 11:57:00|909.6|908.1|909.6|908.1|909.9|908.4|909.6|908.1|14
1645790230000|2022-02-25 11:57:10|||||||||8
1645790240000|2022-02-25 11:57:20|908.9|908.3|909.3|908.7|909.4|908.8|908.9|908.3|4
1645790250000|2022-02-25 11:57:30|909.2|908.6|909.5|908.5|909.9|908.6|909.2|908.4|5
1645790260000|2022-02-25 11:57:40|909.6|908.1|909.5|908.5|909.6|908.5|909.5|908.1|2
1645790270000|2022-02-25 11:57:50|909.6|908.1|909.5|908.5|909.9|908.5|909.3|908.1|3
1645790280000|2022-02-25 11:58:00|909.9|908.4|909.5|908.5|910|908.5|909.5|908.4|12
1645790290000|2022-02-25 11:58:10|909.6|909|909.5|908.5|910.1|909.3|909.5|908.5|2
1645790300000|2022-02-25 11:58:20|910||910||910||909.5||4
1645790310000|2022-02-25 11:58:30|910.4|909|910.4|908.9|910.4|909|910.4|908.9|11
1645790320000|2022-02-25 11:58:40|910|909|909.8|908.8|910.1|909|909.8|908.6|2
1645790330000|2022-02-25 11:58:50|909.6|908.1|909.6|908.1|909.6|908.1|909.6|908.1|3
1645790340000|2022-02-25 11:59:00|||||||||11
1645790350000|2022-02-25 11:59:10|909.5|908.5|909.5|908.5|909.5|908.5|909.5|908.5|0
1645790370000|2022-02-25 11:59:30|909.9|909.3|909.6|908.1|909.9|909.3|909.5|908.1|18
1645790390000|2022-02-25 11:59:50|909.5|908.5|909.6|908.1|909.6|908.5|909.5|908.1|2
1645790400000|2022-02-25 12:00:00|909.5|908.5|909.5|908.5|909.6|908.5|909.5|908.1|0
1645790420000|2022-02-25 12:00:20|909.6|908.1|908.9|908.3|909.6|908.3|908.9|908.1|10
1645790430000|2022-02-25 12:00:30|909.1|908.5|908.9|908.3|909.1|908.5|908.9|908.3|12
1645790440000|2022-02-25 12:00:40|909.1|908.5|909.2|908.6|909.2|908.6|908.9|908.3|4
1645790450000|2022-02-25 12:00:50|908.9|908.3|909.3|908.3|909.3|908.3|908.9|908.3|10
1645790460000|2022-02-25 12:01:00|908.9|908.2|906.6|905.1|908.9|908.2|906.6|905.1|23
1645790470000|2022-02-25 12:01:10|906.5|905.5|906.5|905.5|906.5|905.5|906.5|905.5|6
1645790480000|2022-02-25 12:01:20|906.4|905.8|905.6|905|907.1|905.8|905.4|904.8|21
1645790490000|2022-02-25 12:01:30|||||||||20
1645790500000|2022-02-25 12:01:40|||||||||9
1645790510000|2022-02-25 12:01:50|905.4|904.8|905.3|904.7|905.4|904.8|905.3|904.7|13
1645790520000|2022-02-25 12:02:00|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|5
1645790530000|2022-02-25 12:02:10|905.6|905|905.6|905|905.6|905|905.6|905|1
1645790540000|2022-02-25 12:02:20|||||||||21
1645790550000|2022-02-25 12:02:30|||||||||8
1645790560000|2022-02-25 12:02:40|||||||||6
1645790570000|2022-02-25 12:02:50|||||||||6
1645790580000|2022-02-25 12:03:00|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|4
1645790590000|2022-02-25 12:03:10|906.1|905.5|906.7|906.1|907|906.1|906.1|905.4|2
1645790600000|2022-02-25 12:03:20|906.8|906.2|906.4|905.8|906.8|906.2|906.4|905.8|4
1645790620000|2022-02-25 12:03:40|906.8|905|906.1|905.5|906.8|905.5|906|905|22
1645790630000|2022-02-25 12:03:50|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|1
1645790640000|2022-02-25 12:04:00|906.1|905.5|906.1|905.5|906.1|905.5|906.1|905.5|0
1645790670000|2022-02-25 12:04:30|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|20
1645790680000|2022-02-25 12:04:40|905.2|904.6|905.1|904.5|905.2|904.6|905.1|904.5|4
1645790690000|2022-02-25 12:04:50|904.7|904.1|904.1|903.5|905|904.1|903.9|903.3|28
1645790700000|2022-02-25 12:05:00|903.9|903.3|904.1|903.5|904.4|903.6|903.8|902.9|11
1645790710000|2022-02-25 12:05:10|904|903|904|903|904|903|903.6|903|2
1645790720000|2022-02-25 12:05:20|903.6|902.6|904|902.5|904.1|902.6|903.6|902.4|7
1645790730000|2022-02-25 12:05:30|903.5|902.3|903.3|902.3|903.5|902.3|903.3|902.3|5
1645790740000|2022-02-25 12:05:40|903.2|902.6|902.8|901.8|903.3|902.6|902.7|901.8|52
1645790750000|2022-02-25 12:05:50|902.3|901.7|902.4|901.8|902.8|902.1|902.2|901.5|13
1645790760000|2022-02-25 12:06:00|902.9|902.3|904|902.5|904|902.5|902.9|902.1|9
1645790770000|2022-02-25 12:06:10|903.7|903|903.5|902.5|903.7|903.1|903.5|902.5|1
1645790790000|2022-02-25 12:06:30|||||||||11
1645790800000|2022-02-25 12:06:40|||||||||10
1645790810000|2022-02-25 12:06:50|||||||||15
1645790820000|2022-02-25 12:07:00|903.4|902.8|903.3|902.7|903.4|902.8|903.3|902.7|5
1645790830000|2022-02-25 12:07:10|903.4|902.8|903.3|902.3|903.4|902.8|903.3|902.3|10
1645790840000|2022-02-25 12:07:20|||||||||8
1645790850000|2022-02-25 12:07:30|903.2|902.6|903.3|902.3|903.6|902.7|903.2|902.1|5
1645790860000|2022-02-25 12:07:40|903.2|902.6|901.9|901.3|903.3|902.6|901.8|901.2|19
1645790880000|2022-02-25 12:08:00|901.8|901.2|901.9|901.3|901.9|901.3|901.8|901.2|4
1645790890000|2022-02-25 12:08:10|||||||||1
1645790900000|2022-02-25 12:08:20|901.8|901.2|902.1|901.5|902.1|901.5|901.8|901.2|16
1645790910000|2022-02-25 12:08:30|903.1|901.6|903.3|902.3|903.3|902.3|903.1|901.6|10
1645790920000|2022-02-25 12:08:40|||||||||2
1645790930000|2022-02-25 12:08:50|902.9|902.6|904|902.5|904|902.6|902.9|902.5|1
1645790950000|2022-02-25 12:09:10||903||903||903||903|7
1645790970000|2022-02-25 12:09:30|904.4|902.9|904.5|903|904.5|903|904.4|902.9|4
1645790980000|2022-02-25 12:09:40|904.4|902.9|904.4|902.9|904.4|902.9|904.4|902.9|1
1645790990000|2022-02-25 12:09:50|904|903|904|903|904.4|903|904|902.9|3
1645791000000|2022-02-25 12:10:00|903.6|902.5|902.9|901.4|903.6|903|902.9|901.4|15
1645791010000|2022-02-25 12:10:10|903.8|902.8|903.8|902.8|903.8|902.8|903.8|902.8|8
1645791020000|2022-02-25 12:10:20|903.5|902|903.5|902|903.5|902|903.5|902|3
1645791030000|2022-02-25 12:10:30|903.4|902.5|903.4|901.9|903.4|902.5|903.4|901.9|1
1645791050000|2022-02-25 12:10:50|903.5|902|903.5|902|903.6|902.1|903.5|902|0
1645791070000|2022-02-25 12:11:10|903.6|902.1|903.9|902.4|903.9|902.4|903.6|902.1|0
1645791080000|2022-02-25 12:11:20|904.1|902.6|904.1|902.6|904.1|902.6|904.1|902.6|3
1645791090000|2022-02-25 12:11:30|904|903|903.7|903.1|904|903.3|903.7|903|1
1645791120000|2022-02-25 12:12:00|904|903|904.5|903|904.5|903|904|902.9|9
1645791130000|2022-02-25 12:12:10|||||||||6
1645791140000|2022-02-25 12:12:20|904.4|902.9|904.5|903|904.5|903|904.4|902.9|7
1645791210000|2022-02-25 12:13:30|||||||||6
1645791220000|2022-02-25 12:13:40|||||||||2
1645791230000|2022-02-25 12:13:50|904.6|903.1|904.6|903.1|904.6|903.1|904.6|903.1|3
1645791240000|2022-02-25 12:14:00|904.8|903.3|904.8|903.3|904.8|903.3|904.8|903.3|0
1645791250000|2022-02-25 12:14:10|903.9|903.4|904.8|903.3|904.9|903.4|903.9|903.3|2
1645791260000|2022-02-25 12:14:20|904.9|903.4|905.3|903.8|905.3|903.8|904.9|903.4|2
1645791270000|2022-02-25 12:14:30|905.2|904.6|905.1|903.6|905.3|904.6|905.1|903.6|5
1645791280000|2022-02-25 12:14:40|905.3|903.8|905.3|903.8|905.3|904.6|905.2|903.8|3
1645791290000|2022-02-25 12:14:50|905.4|903.9|905.4|903.9|905.4|903.9|905.4|903.9|2
1645791300000|2022-02-25 12:15:00|904.5|903.5|904.6|904|904.6|904|904.5|903.5|5
1645791310000|2022-02-25 12:15:10|904.7|904.1|904.9|904.3|904.9|904.3|904.7|904.1|1
1645791320000|2022-02-25 12:15:20|905.1|904.5|904.3|903.3|905.1|904.5|903.9|903.3|5
1645791330000|2022-02-25 12:15:30|904.7|904.1|904.7|904.1|904.7|904.1|904.7|904.1|9
1645791340000|2022-02-25 12:15:40|905.3|904.3|905.3|904.3|905.3|904.3|905.3|904.3|1
1645791350000|2022-02-25 12:15:50|904.9||904.9||904.9||904.9||1
1645791360000|2022-02-25 12:16:00|905.6|904.1|905.3|904.3|905.6|904.4|905.3|904.1|2
1645791370000|2022-02-25 12:16:10|905.2|904.6|905.5|904.5|905.5|904.6|905.2|904.5|1
1645791390000|2022-02-25 12:16:30|905.4|904.8|905.6|905|905.6|905|905.4|904.8|1
1645791400000|2022-02-25 12:16:40|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|2
1645791410000|2022-02-25 12:16:50|906.1|905.5|906.1|905.5|906.1|905.5|906.1|905.5|15
1645791420000|2022-02-25 12:17:00|905.9|905.3|905.5|904.5|906|905.3|905.4|904.5|18
1645791430000|2022-02-25 12:17:10|905.9|904.4|905.2|904.6|905.9|904.8|905.2|904.4|5
1645791440000|2022-02-25 12:17:20|905.5|904.5|905.5|904.5|905.5|904.5|905.5|904.5|4
1645791450000|2022-02-25 12:17:30|905.4|904.8|905.6|905|905.7|905.1|905.4|904.8|0
1645791460000|2022-02-25 12:17:40|905.7|905.1|905.6|905|905.7|905.1|905.6|905|0
1645791470000|2022-02-25 12:17:50|905.7|905.1|905.8|904.8|905.8|905.1|905.7|904.8|41
1645791480000|2022-02-25 12:18:00|||||||||1
1645791490000|2022-02-25 12:18:10|905.7|905.1|905.8|904.8|905.8|905.1|905.7|904.8|0
1645791500000|2022-02-25 12:18:20|905.4||905.4||905.4||905.4||1
1645791510000|2022-02-25 12:18:30|905.3|904.7|905.2|904.6|905.3|904.7|905.2|904.6|2
1645791560000|2022-02-25 12:19:20|904.8|904.2|905.6|904.1|905.6|904.3|904.4|903.8|14
1645791570000|2022-02-25 12:19:30|905.5|904.5|905.5|904.5|905.6|905|905.5|904.5|1
1645791580000|2022-02-25 12:19:40|905.4|904.8|905.6|905|905.6|905|905.4|904.8|0
1645791600000|2022-02-25 12:20:00|905.4|904.8|906|905|906|905|905.3|904.7|5
1645791610000|2022-02-25 12:20:10|905.9|905.3|905.9|905.3|906|905.3|905.9|905|0
1645791650000|2022-02-25 12:20:50|906|905|906|905|906|905|906|905|2
1645791660000|2022-02-25 12:21:00|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|0
1645791670000|2022-02-25 12:21:10|906.1|905.5|906.1|905.5|906.1|905.5|905.9|905.3|20
1645791690000|2022-02-25 12:21:30|||||||||3
1645791700000|2022-02-25 12:21:40|906|905|905.9|905.3|906|905.3|905.9|905|15
1645791710000|2022-02-25 12:21:50|905.7|905.1|905.4|904.8|905.7|905.1|905.4|904.8|15
1645791720000|2022-02-25 12:22:00|905.1|904.5|905.4|904.8|905.4|904.8|905.1|904.5|2
1645791730000|2022-02-25 12:22:10|905.8|905.1|905.8|904.8|905.8|905.1|905.7|904.8|6
1645791740000|2022-02-25 12:22:20|905.7|905.1|905.4|904.8|905.8|905.1|905.3|904.7|0
1645791750000|2022-02-25 12:22:30|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|4
1645791760000|2022-02-25 12:22:40|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|4
1645791780000|2022-02-25 12:23:00|905.7|905.1|906.7|906.1|907|906.1|905.7|905.1|73
1645791800000|2022-02-25 12:23:20|906.9|906.3|906.9|906.3|907.3|906.3|906.9|906.3|2
1645791810000|2022-02-25 12:23:30|907.3|906.6|907.3|906.3|907.3|906.6|907.2|906.3|0
1645791820000|2022-02-25 12:23:40|907.2|906.6|908.1|907.5|908.1|907.5|907.2|906.4|9
1645791830000|2022-02-25 12:23:50|908.3|907.7|908.7|908.1|908.7|908.1|908.3|907.7|26
1645791840000|2022-02-25 12:24:00|908.8|908.2|908.4|907.8|908.8|908.2|908.3|907.7|17
1645791850000|2022-02-25 12:24:10|||||||||4
1645791860000|2022-02-25 12:24:20|908.1|907.5|907.9|907.3|908.1|907.5|907.9|907.3|3
1645791870000|2022-02-25 12:24:30|908.1|907.5|907.7|907.1|908.1|907.5|907.7|907.1|4
1645791890000|2022-02-25 12:24:50|907.8|906.8|907.8|906.8|907.8|906.8|907.8|906.8|2
1645791900000|2022-02-25 12:25:00|907.3|906.7|907.2|906.6|907.3|906.7|907.2|906.6|4
1645791910000|2022-02-25 12:25:10|907.9|906.4|907.6|907|907.9|907.1|907.6|906.4|2
1645791920000|2022-02-25 12:25:20|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|1
1645791930000|2022-02-25 12:25:30|907.8|907.2|907.9|907.3|908|907.3|907.8|907|15
1645791940000|2022-02-25 12:25:40|907.7|907.1|907.7|907.1|908|907.1|907.7|907|5
1645791950000|2022-02-25 12:25:50|908|907|908|907|908|907|908|907|0
1645791960000|2022-02-25 12:26:00|907.8|907.2|907.9|907.3|908.6|907.6|907.8|907.1|0
1645791970000|2022-02-25 12:26:10|908.1|907.5|908.3|907.3|908.3|907.6|908.1|907.3|1
1645791980000|2022-02-25 12:26:20|908.2|907.6|908.3|907.3|908.3|907.6|908.2|907.3|0
1645791990000|2022-02-25 12:26:30|908.2|907.7|907.9|907.3|908.3|907.7|907.9|907.3|1
1645792000000|2022-02-25 12:26:40|908.1|907.5|908.3|907.3|908.3|907.6|908.1|907.3|2
1645792010000|2022-02-25 12:26:50|908.2|907.6|908.3|907.7|908.5|907.8|908.2|907.5|0
1645792020000|2022-02-25 12:27:00|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|0
1645792030000|2022-02-25 12:27:10|908.8|908.2|908.7|908.1|908.8|908.2|908.4|907.8|5
1645792060000|2022-02-25 12:27:40|909.1|908.5|909.1|908.5|909.1|908.5|909.1|908.5|10
1645792070000|2022-02-25 12:27:50|909.9|909.3|909.8|908.8|910|909.3|909.8|908.8|10
1645792080000|2022-02-25 12:28:00|910|909|909.9|908.4|910.1|909|908.6|907.8|24
1645792090000|2022-02-25 12:28:10|910.1|908.6|910.1|908.6|910.1|908.6|910.1|908.6|1
1645792100000|2022-02-25 12:28:20|908.9|908.3|907.1|906.5|908.9|908.3|907.1|906.5|37
1645792110000|2022-02-25 12:28:30|906.9|906.3|906.1|905.5|907.5|906.5|906.1|905.5|15
1645792120000|2022-02-25 12:28:40|905.8|905.2|905.7|905.1|906.3|905.6|905.3|904.3|8
1645792130000|2022-02-25 12:28:50|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|1
1645792140000|2022-02-25 12:29:00|905.5|904.5|905.5|904.5|906|905|905.4|904|30
1645792150000|2022-02-25 12:29:10|905.4|904.8|906|905|906|905|905.4|904.6|2
1645792170000|2022-02-25 12:29:30|||||||||2
1645792180000|2022-02-25 12:29:40|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|0
1645792190000|2022-02-25 12:29:50|906.5|905.5|906.5|905.5|906.5|905.5|906.5|905.5|1
1645792200000|2022-02-25 12:30:00|906.9|905.4|906.4|905.8|906.9|905.8|906.4|905.4|4
1645792210000|2022-02-25 12:30:10|906.2|905.6|906.5|905.5|906.5|905.6|906.1|905.5|8
1645792220000|2022-02-25 12:30:20|906.4|905.8|906.9|906.3|907|906.3|906.4|905.8|1
1645792240000|2022-02-25 12:30:40|906.8|906.2|906.8|905.8|906.8|906.2|906.7|905.8|4
1645792250000|2022-02-25 12:30:50|907|906|907|906|907|906.1|906.7|906|0
1645792260000|2022-02-25 12:31:00|907.3|906.3|907.3|906.3|907.3|906.3|907.3|906.3|0
1645792270000|2022-02-25 12:31:10|907.6|906.1|907.6|906.1|907.6|906.1|907.6|906.1|0
1645792280000|2022-02-25 12:31:20|907.3|906.3|907.3|906.3|907.3|906.3|907.3|906.3|2
1645792310000|2022-02-25 12:31:50|906.9|906.5|907.2|906.6|907.5|906.6|906.9|906.5|1
1645792320000|2022-02-25 12:32:00|907.5|906.5|906.9|906.3|907.5|906.6|906.9|906.3|5
1645792330000|2022-02-25 12:32:10|906.8|905.8|906.4|905.8|906.8|905.8|906.4|905.8|11
1645792340000|2022-02-25 12:32:20|906.8||906.8||906.8||906.8||0
1645792350000|2022-02-25 12:32:30|907|906|907|906|907|906|907|906|0
1645792360000|2022-02-25 12:32:40|907.2|906.6|907.8|906.8|907.8|906.8|907.1|906.5|4
1645792370000|2022-02-25 12:32:50|||||||||2
1645792380000|2022-02-25 12:33:00|907.2|906.6|906.8|906.2|907.2|906.6|906.8|906.2|3
1645792390000|2022-02-25 12:33:10|907.2|906.6|907.2|906.6|907.3|906.6|907.2|906.3|2
1645792400000|2022-02-25 12:33:20|907.1|906.5|906.9|906.3|907.1|906.5|906.8|906.2|2
1645792410000|2022-02-25 12:33:30|907.3|906.2|907.3|906.3|907.3|906.3|906.8|906.2|0
1645792430000|2022-02-25 12:33:50|907.2|906.6|907.4|906.8|907.4|906.8|907.2|906.6|0
1645792440000|2022-02-25 12:34:00|907.8||907.8||907.8||907.4||0
1645792450000|2022-02-25 12:34:10|907.9|907.3|908.4|907.8|908.8|907.8|907.9|907.3|10
1645792460000|2022-02-25 12:34:20|908.8||908.8||908.8||908.8||0
1645792470000|2022-02-25 12:34:30|908.7|908.1|908.9|908.3|908.9|908.3|908.7|908.1|12
1645792500000|2022-02-25 12:35:00|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|10
1645792510000|2022-02-25 12:35:10|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|2
1645792520000|2022-02-25 12:35:20|908.5|907.5|908.5|907.5|908.5|907.5|908.5|907.5|4
1645792530000|2022-02-25 12:35:30|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|4
1645792560000|2022-02-25 12:36:00|908.5|907.5|908.5|907.5|908.5|907.5|908.5|907.5|6
1645792580000|2022-02-25 12:36:20|||||||||1
1645792600000|2022-02-25 12:36:40|908.8|907.8|908.8|907.8|908.8|907.8|908.8|907.8|2
1645792610000|2022-02-25 12:36:50|908.4||908.4||908.4||908.4||0
1645792620000|2022-02-25 12:37:00|||||||||4
1645792630000|2022-02-25 12:37:10|908.1|907.5|908.1|907.5|908.1|907.5|908.1|907.5|7
1645792640000|2022-02-25 12:37:20|908.5||908.5||908.5||908.5||4
1645792650000|2022-02-25 12:37:30|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|1
1645792660000|2022-02-25 12:37:40|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|0
1645792670000|2022-02-25 12:37:50|908.8||908.8||908.8||908.8||5
1645792680000|2022-02-25 12:38:00|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|0
1645792700000|2022-02-25 12:38:20|909|908|909.2|908.6|909.2|908.6|909|908|13
1645792710000|2022-02-25 12:38:30|908.9|908.3|908.9|908.3|909.3|908.3|908.9|908.3|10
1645792720000|2022-02-25 12:38:40|909.2|908.6|909.4|908.8|909.5|908.8|909.2|908.5|56
1645792730000|2022-02-25 12:38:50|909.3|908.7|908.9|908.3|909.3|908.7|908.9|908.3|21
1645792740000|2022-02-25 12:39:00|909|908|909|908|909|908|909|908|3
1645792750000|2022-02-25 12:39:10|908.6|907.7|908.3|907.7|908.6|907.7|908.3|907.7|4
1645792760000|2022-02-25 12:39:20|908.8|907.8|909|908|909|908|908.8|907.8|3
1645792770000|2022-02-25 12:39:30|||||||||2
1645792780000|2022-02-25 12:39:40|908.7|908.1|909|908|909|908.1|908.7|907.9|0
1645792820000|2022-02-25 12:40:20|908.6||909||909||908.6||1
1645792830000|2022-02-25 12:40:30|908.6|907.8|908.4|907.8|908.6|907.8|908.4|907.8|5
1645792840000|2022-02-25 12:40:40|||||||||31
1645792850000|2022-02-25 12:40:50|908.3|907.7|908.4|907.8|908.4|907.8|908.3|907.7|2
1645792860000|2022-02-25 12:41:00|908.8||908.8||908.8||908.8||8
1645792870000|2022-02-25 12:41:10|908.9|908.3|908.9|908.3|909.1|908.3|908.9|908|0
1645792890000|2022-02-25 12:41:30|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|28
1645792900000|2022-02-25 12:41:40|909.1|908.5|908.9|908.3|909.1|908.5|908.9|908.3|8
1645792920000|2022-02-25 12:42:00|908.6|908|908|907|908.6|908|907.6|906.8|11
1645792930000|2022-02-25 12:42:10|907.9|907.3|908|907|908|907.3|907.7|907|1
1645792940000|2022-02-25 12:42:20|907.7|907.1|908|907|908|907.1|907.7|907|1
1645792950000|2022-02-25 12:42:30|907.7|907.1|907.7|907.1|907.7|907.1|907.6|907|1
1645792960000|2022-02-25 12:42:40|907.6|907|907.2|906.6|907.6|907|907.2|906.6|1
1645792970000|2022-02-25 12:42:50|907.3|906.7|907.3|906.3|907.4|906.8|906.9|906.3|9
1645792990000|2022-02-25 12:43:10|907.5|906.5|907.5|906.5|907.5|906.5|907.5|906.5|2
1645793000000|2022-02-25 12:43:20|907.2|906.6|907.2|906.6|907.2|906.6|907.2|906.6|12
1645793030000|2022-02-25 12:43:50|907.8|907.2|907.9|907.3|907.9|907.3|907.8|907.2|3
1645793040000|2022-02-25 12:44:00|908.3|907.1|908.3|907.3|908.6|907.3|908.3|907.1|10
1645793050000|2022-02-25 12:44:10|908|907|908|907|908|907|908|907|7
1645793060000|2022-02-25 12:44:20|908.3|907.3|908.3|907.3|908.3|907.3|908.3|907.3|0
1645793080000|2022-02-25 12:44:40|908.2|907.6|908.4|907.8|908.4|907.8|908.2|907.6|3
1645793100000|2022-02-25 12:45:00|908.8||908.8||908.8||908.8||1
1645793110000|2022-02-25 12:45:10|||||||||1
1645793130000|2022-02-25 12:45:30|909|908|909|908|909|908|909|908|4
1645793140000|2022-02-25 12:45:40|908.9|908.3|909.8|908.8|909.8|908.8|908.9|908.3|5
1645793160000|2022-02-25 12:46:00|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|0
1645793170000|2022-02-25 12:46:10|910.9|910.3|910.7|910.1|911.1|910.3|910.7|909.6|14
1645793180000|2022-02-25 12:46:20|911|910|911|910|911|910.1|910.7|910|7
1645793190000|2022-02-25 12:46:30|910.8|909.8|910.2|909.6|910.8|909.8|910.2|909.6|10
1645793200000|2022-02-25 12:46:40|910.1|909.5|910.8|909.8|910.8|909.8|910.1|909.5|3
1645793210000|2022-02-25 12:46:50|910.7|910.1|910.9|910.3|911.3|910.3|910.7|910.1|3
1645793220000|2022-02-25 12:47:00|911.3|910.1|911.3|910.3|911.3|910.3|910.9|910.1|10
1645793230000|2022-02-25 12:47:10|910.9||910.9||910.9||910.9||1
1645793240000|2022-02-25 12:47:20|911|910|910.6|910|911|910.1|910.6|910|6
1645793250000|2022-02-25 12:47:30|911.2|910.6|911.2|910.6|911.2|910.6|911.2|910.6|3
1645793270000|2022-02-25 12:47:50|911.5|910.5|911.5|910.5|911.5|910.5|911.5|910.5|2
1645793280000|2022-02-25 12:48:00|911.4|910.8|911.4|910.8|911.4|910.8|911.4|910.8|11
1645793290000|2022-02-25 12:48:10|911.6|911|911.6|911|911.6|911|911.6|911|5
1645793300000|2022-02-25 12:48:20|911.8|911.2|911.8|911.2|911.8|911.2|911.8|911.2|6
1645793310000|2022-02-25 12:48:30|911.9|911.3|912.1|911.5|912.1|911.5|911.9|911.3|3
1645793320000|2022-02-25 12:48:40|912.3|911.7|912.4|911.8|912.8|911.8|912.3|911.7|7
1645793330000|2022-02-25 12:48:50|912.8|912|912.7|912.1|913|912.1|912.7|911.8|7
1645793340000|2022-02-25 12:49:00|912.6|912|912.3|911.3|912.8|912.1|912.1|911.3|15
1645793350000|2022-02-25 12:49:10|912.2|911.6|912.3|911.3|912.3|911.6|911.8|911.2|0
1645793360000|2022-02-25 12:49:20|911.9||911.9||911.9||911.9||0
1645793370000|2022-02-25 12:49:30|||||||||2
1645793400000|2022-02-25 12:50:00|911.7|911.1|911.7|911.1|911.7|911.1|911.7|911.1|6
1645793410000|2022-02-25 12:50:10|911.8|911.2|911.8|911.2|911.8|911.2|911.8|911.2|1
1645793420000|2022-02-25 12:50:20|911.9|911.3|911.9|911.3|911.9|911.3|911.9|911.3|1
1645793430000|2022-02-25 12:50:30|912.1|911.5|912.5|911.5|912.5|911.8|912.1|911.5|4
1645793440000|2022-02-25 12:50:40|912.4|911.8|912.5|911.5|912.8|912.1|912.2|911.3|22
1645793450000|2022-02-25 12:50:50|912.2|911.6|911.6|911|912.3|911.7|911.6|911|13
1645793460000|2022-02-25 12:51:00|911.2|910.6|912.5|911.5|912.5|911.8|911.2|910.6|31
1645793470000|2022-02-25 12:51:10|912.4|911.8|912.4|911.8|912.4|911.8|912.4|911.8|0
1645793480000|2022-02-25 12:51:20|911.9|911.3|910.5|909.5|911.9|911.3|910.4|909.5|19
1645793490000|2022-02-25 12:51:30|910.1|909.8|910.4|909.8|910.8|909.8|910.1|909.8|1
1645793500000|2022-02-25 12:51:40|910.5|909.5|910.2|909.6|910.5|909.6|910.2|909.5|1
1645793510000|2022-02-25 12:51:50|910|909|909.7|909.1|910.6|909.3|909.6|909|15
1645793520000|2022-02-25 12:52:00|909.8|909.2|909.9|909.3|909.9|909.3|909.8|909.2|1
1645793530000|2022-02-25 12:52:10|||||||||1
1645793540000|2022-02-25 12:52:20|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|6
1645793550000|2022-02-25 12:52:30|909.8|909.2|910.9|909.4|910.9|909.5|909.8|909.2|6
1645793560000|2022-02-25 12:52:40|910.3|909.3|909.7|909.1|910.3|909.3|909.7|909|4
1645793570000|2022-02-25 12:52:50|910|909|909.8|908.8|910|909.1|909.7|908.8|11
1645793580000|2022-02-25 12:53:00|909.4|909.1|909.3|908.7|909.8|909.1|909.3|908.3|9
1645793590000|2022-02-25 12:53:10|908.9|908.3|908.7|908.1|908.9|908.7|908.6|908|31
1645793600000|2022-02-25 12:53:20|908.9|908.3|908.9|908.3|908.9|908.3|908.9|908.3|3
1645793610000|2022-02-25 12:53:30|908.8|908.2|908.9|908.3|908.9|908.3|908.8|908.2|2
1645793620000|2022-02-25 12:53:40|908.8|908.2|907.9|907.3|909|908.3|907.8|907.2|18
1645793630000|2022-02-25 12:53:50|908.2|907.6|908.5|907.5|908.5|907.8|908.2|907.5|4
1645793640000|2022-02-25 12:54:00|908.4|907.8|907.7|907.1|908.8|908|907.7|907.1|5
1645793650000|2022-02-25 12:54:10|907.6|907|906.5|905.5|907.6|907|905.8|904.8|22
1645793660000|2022-02-25 12:54:20|906.9|906.3|906.8|905.8|907|906.3|906.4|905.8|17
1645793670000|2022-02-25 12:54:30|906.6|905.1|907|906|907|906|906.5|905.1|13
1645793680000|2022-02-25 12:54:40|906.8|905.8|906.8|905.8|906.8|905.8|906.8|905.8|2
1645793690000|2022-02-25 12:54:50|906.5|905.5|907|906|907|906.1|906.1|905.5|11
1645793700000|2022-02-25 12:55:00|906.9|906.3|907|906|907.1|906.5|906.9|906|21
1645793710000|2022-02-25 12:55:10|906.9|906.3|906.9|906.3|907.1|906.5|906.8|906.2|3
1645793720000|2022-02-25 12:55:20|906.7|906.1|906.4|905.8|906.7|906.1|906.4|905.8|5
1645793730000|2022-02-25 12:55:30|906.3|905.7|906.2|905.6|906.3|905.7|905.9|905.1|17
1645793740000|2022-02-25 12:55:40|906.3|905.7|907.8|906.8|907.8|906.8|906.3|905.7|10
1645793750000|2022-02-25 12:55:50|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|0
1645793760000|2022-02-25 12:56:00|908|907|908.5|907.5|908.9|907.5|907.9|907|19
1645793770000|2022-02-25 12:56:10|908.9|907.4|908.1|906.6|908.9|907.8|908.1|906.6|7
1645793780000|2022-02-25 12:56:20|908|907|906.9|906.3|908.5|907.6|906.9|906|9
1645793790000|2022-02-25 12:56:30|907.3|906.6|907.3|906.7|907.3|906.7|907.2|906.6|3
1645793800000|2022-02-25 12:56:40|907.6|907|906.8|906.2|907.7|907.1|906.8|906.1|22
1645793810000|2022-02-25 12:56:50|906.7|906.1|906.6|905.1|906.7|906.1|906.6|905.1|5
1645793820000|2022-02-25 12:57:00|906.3|905.3|906.2|905.6|906.3|905.7|905.7|905|22
1645793830000|2022-02-25 12:57:10|906.5|905.5|905.8|904.8|906.5|905.5|905.4|904.4|7
1645793840000|2022-02-25 12:57:20|905.4|904.5|904.7|904.1|905.5|904.5|904.7|904.1|6
1645793850000|2022-02-25 12:57:30|905.4|903.9|904.4|903.8|905.4|904.3|904.4|903.6|8
1645793860000|2022-02-25 12:57:40|904.8|904.2|904.8|903.8|905.2|904.6|904.8|903.8|15
1645793870000|2022-02-25 12:57:50|904.7|904.2|903.3|902.3|904.7|904.2|903.3|902.3|15
1645793880000|2022-02-25 12:58:00|903|902|904|903|904|903.3|902.7|901.8|13
1645793890000|2022-02-25 12:58:10|903.9|903.3|904.6|903.1|904.6|903.5|903.9|903|3
1645793900000|2022-02-25 12:58:20|904.3|903.3|904.1|903.5|904.3|903.6|903.9|903.3|2
1645793910000|2022-02-25 12:58:30|904.3|903.7|905|904|905|904|904.3|903.7|12
1645793930000|2022-02-25 12:58:50|904.9|904.3|904.4|903.8|904.9|904.3|904.4|903.8|11
1645793940000|2022-02-25 12:59:00|904.6|904|905.1|904.5|905.1|904.5|904.6|904|7
1645793950000|2022-02-25 12:59:10|905|904|905|904|905|904|905|904|2
1645793960000|2022-02-25 12:59:20|904.7|904.1|904.8|903.8|904.8|904.1|904.3|903.7|19
1645793970000|2022-02-25 12:59:30|904.7|904.1|904.7|904.1|904.8|904.2|904.7|904.1|1
1645793980000|2022-02-25 12:59:40|904.8|904.2|904.7|904.1|904.8|904.2|904.7|904.1|1
1645793990000|2022-02-25 12:59:50|904.8|903.8|904.8|903.8|904.8|904.1|904.7|903.8|6
1645794000000|2022-02-25 13:00:00|904.3|903.3|903.7|903.1|904.3|903.3|903.6|903|19
1645794010000|2022-02-25 13:00:10|904.3|903.3|904.3|903.3|904.3|903.7|904.3|903.3|5
1645794020000|2022-02-25 13:00:20|904.2|903.6|904.7|904.1|904.7|904.1|903.8|903.2|15
1645794030000|2022-02-25 13:00:30|904.6|904|903.9|903.3|904.7|904.1|903.9|903.3|6
1645794040000|2022-02-25 13:00:40|903.8|903.2|903.7|903.1|904|903.3|903.6|903|12
1645794050000|2022-02-25 13:00:50|903.8|903.2|903.7|903.1|904|903.2|903.7|903|2
1645794060000|2022-02-25 13:01:00|903.6|903|903.7|903.1|904.5|903.1|903.3|902.7|6
1645794070000|2022-02-25 13:01:10|904.6|904|905.1|904.5|905.1|904.5|904.6|903.4|10
1645794080000|2022-02-25 13:01:20|905.2|904.6|905.2|904.6|905.4|904.8|905.2|904.6|11
1645794090000|2022-02-25 13:01:30|905.5|904.5|906.2|905.6|906.3|905.7|905.5|904.5|17
1645794100000|2022-02-25 13:01:40|906.5|905.5|906.8|905.8|906.8|905.8|906.1|905.5|5
1645794110000|2022-02-25 13:01:50|907.4|905.9|907.4|905.9|907.4|905.9|907.4|905.9|5
1645794120000|2022-02-25 13:02:00|906.7|906.1|906.4|905.8|906.8|906.1|906.3|905.7|7
1645794130000|2022-02-25 13:02:10|906.6|906|906.3|905.7|906.6|906|906.3|905.7|1
1645794140000|2022-02-25 13:02:20|906.4|905.8|906.4|905.8|906.4|905.8|906.4|905.8|1
1645794150000|2022-02-25 13:02:30|907.1|905.6|906.8|906.2|907.1|906.2|906.7|905.6|1
1645794160000|2022-02-25 13:02:40|906.9|906.3|907|906|907.1|906.5|906.7|906|1
1645794170000|2022-02-25 13:02:50|906.6|906.1|905.7|905.1|906.7|906.1|905.7|905.1|15
1645794180000|2022-02-25 13:03:00|906|905|905.7|905.1|906|905.1|905.7|904.9|0
1645794190000|2022-02-25 13:03:10|905.6|905|906|905|906|905.1|905.6|905|0
1645794200000|2022-02-25 13:03:20|905.9|905.3|906.3|905.3|906.3|905.3|905.9|905.3|1
1645794230000|2022-02-25 13:03:50|906.6|905.1|906.6|905.1|906.6|905.1|906.6|905.1|1
1645794240000|2022-02-25 13:04:00|906.3|905.3|906.6|905.1|906.6|905.3|906.3|905.1|0
1645794250000|2022-02-25 13:04:10|||||||||2
1645794260000|2022-02-25 13:04:20|906.4|905.8|906.9|906.3|907|906.3|906.4|905.8|9
1645794270000|2022-02-25 13:04:30|907.2|906.6|907.9|907.3|908.1|907.5|907.2|906.6|59
1645794280000|2022-02-25 13:04:40|||||||||8
1645794290000|2022-02-25 13:04:50|907.7|907.1|907.4|906.8|907.7|907.1|907.2|906.5|21
1645794300000|2022-02-25 13:05:00|907.3|906.7|906.4|905.8|907.3|906.7|906.4|905.8|30
1645794310000|2022-02-25 13:05:10|906.1|905.5|905.9|905.3|906.1|905.5|904.8|904.2|27
1645794320000|2022-02-25 13:05:20|906.3|905.7|906.2|905.6|906.3|905.7|906.2|905.6|1
1645794330000|2022-02-25 13:05:30|906.5|905.5|906.5|905.5|906.5|905.5|906.5|905.5|3
1645794340000|2022-02-25 13:05:40|905.7|905.1|904.8|904.2|905.7|905.1|904.8|904.2|11
1645794350000|2022-02-25 13:05:50|904.7|904.1|904.7|904.1|904.7|904.1|904.7|904.1|1
1645794360000|2022-02-25 13:06:00|904.9|904.3|904.3|903.7|904.9|904.3|904.3|903.7|6
1645794370000|2022-02-25 13:06:10|904.8|903.8|904.8|903.8|904.8|903.8|904.8|903.8|4
1645794380000|2022-02-25 13:06:20|904.4|904.1|904.9|904.3|904.9|904.3|904.4|904.1|9
1645794390000|2022-02-25 13:06:30|905.3|904.2|904.9|904.3|905.3|904.3|904.8|904.2|2
1645794400000|2022-02-25 13:06:40|905.3|904.1|905.6|904.1|905.6|904.1|905.3|904.1|0
1645794410000|2022-02-25 13:06:50|905.5|904.5|905.4|904.8|905.5|904.8|905.3|904.5|0
1645794420000|2022-02-25 13:07:00|905.6|905|905.4|904.8|905.6|905|905.4|904.8|5
1645794440000|2022-02-25 13:07:20|905.3|904.7|904.8|904.2|905.4|904.8|904.8|904.2|5
1645794450000|2022-02-25 13:07:30|904.9|904.3|904.9|904.3|904.9|904.3|904.9|904.3|0
1645794460000|2022-02-25 13:07:40|904.8|904.2|905.9|904.4|905.9|904.6|904.8|904.2|14
1645794470000|2022-02-25 13:07:50|905.7|905.1|906|905|906.1|905.3|905.4|904.6|6
1645794480000|2022-02-25 13:08:00|905.9|905.3|905.9|905.3|906.1|905.5|905.9|905.3|6
1645794520000|2022-02-25 13:08:40|906.3||906.3||906.3||905.9||5
1645794530000|2022-02-25 13:08:50|905.8|905.2|906.8|905.8|906.8|905.8|905.8|905.1|5
1645794540000|2022-02-25 13:09:00|907|906|907.4|905.9|907.4|906|907|905.9|0
1645794550000|2022-02-25 13:09:10|907.3|906.3|906.9|906.3|907.3|906.5|906.9|906.3|4
1645794560000|2022-02-25 13:09:20|906.8|906.2|907.3|906.3|907.3|906.3|906.8|906.2|3
1645794570000|2022-02-25 13:09:30|906.9|906.6|906.9|906.3|907.2|906.6|906.9|906.3|4
1645794580000|2022-02-25 13:09:40|906.6|906|906.1|905.5|906.6|906|906.1|905.5|16
1645794590000|2022-02-25 13:09:50|906.3|905.3|905.8|904.8|906.3|905.3|905.7|904.8|8
1645794600000|2022-02-25 13:10:00|905.4||905.4||905.4||905.4||0
1645794610000|2022-02-25 13:10:10|905.6|905|905.6|905|905.6|905|905.4|904.8|1
1645794620000|2022-02-25 13:10:20|905.2|904.6|905.8|904.8|905.8|905|905.2|904.5|8
1645794650000|2022-02-25 13:10:50|905.2|904.6|905.1|904.5|905.2|904.6|905.1|904.5|2
1645794660000|2022-02-25 13:11:00|904.9|904.3|905.8|904.8|905.8|905.1|904.9|904.3|5
1645794680000|2022-02-25 13:11:20|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|0
1645794690000|2022-02-25 13:11:30|906|905|906|905|906|905|906|905|0
1645794710000|2022-02-25 13:11:50|905.9|905.3|906.3|905.3|906.3|905.3|905.9|905.3|0
1645794720000|2022-02-25 13:12:00|906.5|905.5|906.8|905.8|906.8|905.8|906.3|905.5|2
1645794730000|2022-02-25 13:12:10|906.4||906.4||906.4||906.4||1
1645794740000|2022-02-25 13:12:20|906.8|906|907|906|907|906|906.4|906|2
1645794750000|2022-02-25 13:12:30|906.9|906.3|906.8|905.8|907|906.3|906.7|905.8|5
1645794760000|2022-02-25 13:12:40|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|0
1645794770000|2022-02-25 13:12:50|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|6
1645794780000|2022-02-25 13:13:00|905.8|905.2|905.9|905.3|905.9|905.3|905.8|905.2|1
1645794790000|2022-02-25 13:13:10|906|905|906|905|906|905.3|905.9|905|3
1645794800000|2022-02-25 13:13:20|905.9|905.3|905.8|904.8|906|905.3|905.8|904.8|10
1645794810000|2022-02-25 13:13:30|905.4||905.8||905.8||905.4||0
1645794820000|2022-02-25 13:13:40|905.3|904.7|906|905|906|905|905.3|904.7|2
1645794830000|2022-02-25 13:13:50|906.1|904.6|906.1|904.6|906.1|905|906|904.6|0
1645794840000|2022-02-25 13:14:00|906|905|905.9|905.3|906.3|905.3|905.9|905|2
1645794860000|2022-02-25 13:14:20|905.2|904.6|905.3|904.3|905.3|904.6|905.2|904.3|17
1645794870000|2022-02-25 13:14:30|905.5|904.5|905.2|904.6|905.7|905.1|905.2|904.5|8
1645794890000|2022-02-25 13:14:50|905.5|904.5|905.5|904.5|905.5|904.5|905.5|904.5|3
1645794900000|2022-02-25 13:15:00|905.2|904.6|905.2|904.6|905.2|904.6|905.2|904.6|0
1645794910000|2022-02-25 13:15:10|905.3|904.7|904.2|903.6|905.3|904.7|904.2|903.6|8
1645794920000|2022-02-25 13:15:20|904.4|903.8|904.2|903.6|904.4|903.8|903.9|903.3|13
1645794930000|2022-02-25 13:15:30|903.9|903.3|904|903|904|903.3|903.9|903|21
1645794940000|2022-02-25 13:15:40|903.8|902.8|903.7|903.1|903.8|903.1|903.7|902.8|13
1645794950000|2022-02-25 13:15:50|903.6|903|903.4|902.8|903.7|903.1|903.4|902.8|18
1645794960000|2022-02-25 13:16:00|903.8|902.3|902.8|902.2|903.8|902.5|902.8|902.2|10
1645794970000|2022-02-25 13:16:10|902.9|902.3|902.6|902|903|902.3|902.6|902|10
1645794980000|2022-02-25 13:16:20|902.4|901.8|902.9|901.4|903|902|902.2|901.4|18
1645794990000|2022-02-25 13:16:30|902.5|901.5|902.3|901.7|902.5|901.7|902.1|901.5|4
1645795000000|2022-02-25 13:16:40|902.1|901.5|901.9|901.3|902.1|901.5|901.9|901|10
1645795010000|2022-02-25 13:16:50|902.1|901.5|903|902|903|902.1|902.1|901.5|18
1645795020000|2022-02-25 13:17:00|||||||||2
1645795030000|2022-02-25 13:17:10|902.9|902.3|902.8|902.2|902.9|902.3|902.8|902.2|9
1645795040000|2022-02-25 13:17:20|902.9|902.3|903.3|902.3|903.3|902.6|902.9|902.3|10
1645795050000|2022-02-25 13:17:30|903|902|903|902|903|902|903|902|7
1645795060000|2022-02-25 13:17:40|902.9|902.3|903.3|902.3|903.3|902.3|902.9|902.3|4
1645795070000|2022-02-25 13:17:50|||||||||4
1645795080000|2022-02-25 13:18:00|903.5|902.5|903.3|902.3|903.6|902.5|903.3|901.9|5
1645795090000|2022-02-25 13:18:10|902.9||902.9||902.9||902.9||8
1645795100000|2022-02-25 13:18:20|903.1|902.5|904|903|904|903|903.1|902.3|6
1645795120000|2022-02-25 13:18:40|903.9|903.3|904.1|903.5|904.3|903.6|903.9|903.3|10
1645795130000|2022-02-25 13:18:50|904.2|903.6|904.3|903.3|904.3|903.7|904.2|903.3|2
1645795140000|2022-02-25 13:19:00|904.2|903.6|904.2|903.6|904.3|903.7|904.2|903.6|5
1645795150000|2022-02-25 13:19:10|904.5|903.5|904.2|903.6|904.5|903.6|904.1|903.5|3
1645795160000|2022-02-25 13:19:20|904.5|903.5|904.5|903.5|904.5|903.5|904.5|903.5|6
1645795170000|2022-02-25 13:19:30|904.4|903.8|904.3|903.3|904.5|903.8|903.8|903.2|14
1645795180000|2022-02-25 13:19:40|904.2|903.6|904.2|903.6|904.5|903.6|904.2|903.5|3
1645795200000|2022-02-25 13:20:00|904.3|903.3|904.4|902.9|904.4|903.3|903.9|902.9|52
1645795210000|2022-02-25 13:20:10|904|903|904|903|904|903|904|903|2
1645795230000|2022-02-25 13:20:30|903.9|903.3|904.2|903.6|904.3|903.6|903.9|903.1|1
1645795240000|2022-02-25 13:20:40|904.7|904.1|902|901|905.9|904.6|902|901|16
1645795250000|2022-02-25 13:20:50|901.6|901.1|902.5|901.5|902.6|901.5|901.6|901.1|4
1645795260000|2022-02-25 13:21:00|902.4|901.8|903|902|903|902|902.4|901.8|26
1645795270000|2022-02-25 13:21:10|903.3|902.3|903.3|902.3|903.3|902.3|903.3|902.3|1
1645795280000|2022-02-25 13:21:20|903.5|902.5|904|903|904|903|903.4|902.5|2
1645795290000|2022-02-25 13:21:30|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|0
1645795300000|2022-02-25 13:21:40|904.7|904.1|904.4|903.8|904.8|904.1|904.4|903.8|7
1645795310000|2022-02-25 13:21:50|904.5|903.5|904.5|903.5|904.5|903.5|904.5|903.5|2
1645795320000|2022-02-25 13:22:00|904.2|903.6|903.7|903.1|904.2|903.6|903.7|903.1|2
1645795330000|2022-02-25 13:22:10|903.5|902.5|903.5|902.5|903.6|902.5|902.9|902.1|3
1645795340000|2022-02-25 13:22:20|903.2|902.6|903.8|902.8|903.8|902.8|903.2|902.6|5
1645795350000|2022-02-25 13:22:30|903.7|903.1|904|903|904|903.1|903.7|903|20
1645795360000|2022-02-25 13:22:40|903.7|903.1|904|903|904|903.1|903.7|903|2
1645795370000|2022-02-25 13:22:50|903.6|903.1|903.7|903.1|904|903.1|903.6|903.1|0
1645795380000|2022-02-25 13:23:00|904|903|904.3|903.3|904.3|903.3|903.7|903|1
1645795390000|2022-02-25 13:23:10|904.6|903.1|903.7|903.1|904.6|903.3|903.7|903.1|3
1645795400000|2022-02-25 13:23:20|904.1|903.5|904.8|903.8|904.9|904.3|904.1|902.9|23
1645795410000|2022-02-25 13:23:30|904.7|904.1|904.8|903.8|905|904.2|904.7|903.8|3
1645795420000|2022-02-25 13:23:40|904.7|904.1|904.7|904.1|905|904.1|904.7|904|0
1645795430000|2022-02-25 13:23:50|904.8|904.2|905.2|904.6|905.2|904.6|904.6|903.8|4
1645795440000|2022-02-25 13:24:00|905.3|904.7|905.2|904.6|905.5|904.8|905.2|904.5|4
1645795450000|2022-02-25 13:24:10|905.5|904.5|905.9|905.3|905.9|905.3|905.5|904.5|8
1645795460000|2022-02-25 13:24:20|906.3|905.1|906.7|906.1|906.7|906.1|906.3|905.1|20
1645795470000|2022-02-25 13:24:30|906.4|905.8|906.2|905.6|906.4|905.8|906.2|905.6|14
1645795480000|2022-02-25 13:24:40|906.4|905.8|906.5|905.5|906.5|905.8|906.4|905.5|3
1645795490000|2022-02-25 13:24:50|906.4|905.8|906.5|905.5|906.5|905.8|906.4|905.5|1
1645795500000|2022-02-25 13:25:00|||||||||1
1645795520000|2022-02-25 13:25:20|906.6|906|906.3|905.7|906.7|906.1|906.3|905.7|3
1645795530000|2022-02-25 13:25:30|||||||||6
1645795540000|2022-02-25 13:25:40|906.6|906|906.7|906.1|906.7|906.1|906.6|906|2
1645795550000|2022-02-25 13:25:50|907|906|906.9|906.3|907|906.3|906.9|906|5
1645795560000|2022-02-25 13:26:00|907|906|907|906|907|906|907|906|8
1645795570000|2022-02-25 13:26:10|906.8|905.8|906.8|905.8|906.8|906.1|906.7|905.8|9
1645795580000|2022-02-25 13:26:20|906.3|905.7|906.1|905.5|906.3|905.7|906.1|905.5|9
1645795590000|2022-02-25 13:26:30|906.2|905.6|906.1|905.5|906.2|905.6|906.1|905.5|2
1645795600000|2022-02-25 13:26:40|905.9|905.3|905.7|905.1|905.9|905.3|905.7|905.1|5
1645795610000|2022-02-25 13:26:50|905.8|905.2|906.2|905.6|906.2|905.6|905.8|905.2|5
1645795620000|2022-02-25 13:27:00|906.5|905.5|906.4|905.8|906.5|905.8|906.4|905.5|0
1645795630000|2022-02-25 13:27:10|906.3|905.7|906.4|905.8|906.4|905.8|906.3|905.7|7
1645795640000|2022-02-25 13:27:20|906.3|905.7|906.4|905.8|906.4|905.8|906.3|905.7|4
1645795650000|2022-02-25 13:27:30|906.3|905.7|905.7|905.1|906.3|905.7|905.7|905.1|12
1645795670000|2022-02-25 13:27:50|905.6|905|905.3|904.7|905.6|905|905.3|904.7|3
1645795680000|2022-02-25 13:28:00|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|7
1645795700000|2022-02-25 13:28:20|905.8||905.8||905.8||905.8||1
1645795710000|2022-02-25 13:28:30|905.3|904.7|905.4|904.8|905.4|904.8|905.3|904.7|1
1645795720000|2022-02-25 13:28:40|905.8|905.1|905.7|905.1|905.8|905.1|905.7|905.1|3
1645795730000|2022-02-25 13:28:50|||||||||4
1645795740000|2022-02-25 13:29:00|905.6|905|905.9|904.4|905.9|905|905.3|904.4|11
1645795750000|2022-02-25 13:29:10|905.2|904.6|905.2|904.6|905.2|904.6|905.2|904.6|0
1645795760000|2022-02-25 13:29:20|905.3|904.7|905.8|904.8|906.1|904.8|905.3|904.6|7
1645795770000|2022-02-25 13:29:30|906.1|904.6|905.8|904.8|906.1|904.8|905.8|904.6|6
1645795780000|2022-02-25 13:29:40|||||||||1
1645795790000|2022-02-25 13:29:50|905.4||905.4||905.4||905.4||2
1645795800000|2022-02-25 13:30:00|906.1|904.6|906.1|904.6|906.1|904.8|905.4|904.6|6
1645795810000|2022-02-25 13:30:10|906|905|906.7|905.2|906.7|905.2|906|905|10
1645795820000|2022-02-25 13:30:20|906.8|905.3|906.9|905.4|906.9|905.4|906.8|905.3|8
1645795830000|2022-02-25 13:30:30|907|905.5|907.2|906.6|907.4|906.6|907|905.5|4
1645795840000|2022-02-25 13:30:40|907.5|906.5|908.7|907.7|908.7|907.7|907.4|906.5|21
1645795850000|2022-02-25 13:30:50|909|908.1|908.4|907.8|909.5|908.5|908.3|907.7|21
1645795860000|2022-02-25 13:31:00|908.5|907.9|908.5|907.5|908.5|907.9|908.2|907.5|3
1645795870000|2022-02-25 13:31:10|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|0
1645795880000|2022-02-25 13:31:20|908|907.4|906.9|906.3|908|907.4|906.9|905.9|9
1645795890000|2022-02-25 13:31:30|906.8|906.2|906.7|906.1|906.8|906.2|906.7|906.1|2
1645795900000|2022-02-25 13:31:40|||||||||3
1645795910000|2022-02-25 13:31:50|907|906|907.3|906.3|907.6|906.3|907|906|4
1645795920000|2022-02-25 13:32:00|906.9|906.2|905.8|905.2|906.9|906.2|905.8|905.2|12
1645795930000|2022-02-25 13:32:10|905.7|905.1|905.9|905.3|905.9|905.3|905.5|904.9|12
1645795940000|2022-02-25 13:32:20|906.2|905.6|906.5|905.5|906.7|905.8|906.2|905.5|8
1645795950000|2022-02-25 13:32:30|906.4|905.8|906.5|905.5|906.5|905.8|906.2|905.5|1
1645795970000|2022-02-25 13:32:50|906.9|905.4|904.9|903.4|907.1|905.6|904.3|903.3|45
1645795980000|2022-02-25 13:33:00|905|904.4|904.9|904.3|905|904.4|904.9|904|66
1645795990000|2022-02-25 13:33:10|905.1|904.5|905.1|904.5|905.1|904.5|905.1|904.5|35
1645796000000|2022-02-25 13:33:20|||||||||23
1645796010000|2022-02-25 13:33:30|904.6|904|904.2|903.6|904.6|904|904.2|903.6|17
1645796020000|2022-02-25 13:33:40|904.1|903.5|904.3|903.7|904.3|903.7|904.1|903.5|0
1645796030000|2022-02-25 13:33:50|904.1|903.5|903.9|902.4|904.1|903.5|903.2|902.3|9
1645796040000|2022-02-25 13:34:00|903.8|903.2|902.1|900.6|903.9|903.3|901.8|900.6|24
1645796050000|2022-02-25 13:34:10|901.8|900.8|902.1|900.6|902.2|901.6|901.8|900.6|8
1645796060000|2022-02-25 13:34:20|901.6|901|900.8|899.8|901.6|901|900.3|899.7|11
1645796070000|2022-02-25 13:34:30|900.6|900|899.8|898.8|900.8|900.2|899.8|898.6|27
1645796080000|2022-02-25 13:34:40|897.5|896|897.7|897.1|898.3|897.3|896.9|895.9|27
1645796090000|2022-02-25 13:34:50|897.4|896.8|896.8|896.2|898.1|897.1|896.8|896.1|20
1645796100000|2022-02-25 13:35:00|896.9|896.3|897.1|896.5|897.1|896.5|896.8|896.2|20
1645796110000|2022-02-25 13:35:10|896.9|896.3|896.7|896.1|897|896.3|896.6|896|12
1645796120000|2022-02-25 13:35:20|897|896|896.7|896.1|897|896.3|896.7|896|8
1645796130000|2022-02-25 13:35:30|897|896|896.7|896.1|897.1|896.1|896.6|895.6|9
1645796140000|2022-02-25 13:35:40|896.6|896|896.3|895.3|896.8|896.1|896.3|895.1|8
1645796150000|2022-02-25 13:35:50|896.5|895.5|896.5|895.5|897|896.3|896.5|895.4|27
1645796160000|2022-02-25 13:36:00|896.6|895.1|896|895|896.6|895.3|895.7|894.8|26
1645796170000|2022-02-25 13:36:10|895.9|895.3|895.9|895.3|896.4|895.3|895.9|894.9|5
1645796180000|2022-02-25 13:36:20|896.1|895.5|895.9|895.3|896.1|895.5|895.9|895|7
1645796190000|2022-02-25 13:36:30|895.8|895.2|895.9|895.3|895.9|895.3|895.8|895.2|5
1645796200000|2022-02-25 13:36:40|896|895|896.1|894.6|896.1|895|896|894.6|9
1645796210000|2022-02-25 13:36:50|895.8|894.8|895.8|894.8|895.8|894.8|895.8|894.8|2
1645796220000|2022-02-25 13:37:00|895|894|895|894|895.5|894|895|893.9|12
1645796230000|2022-02-25 13:37:10|894.7|894.1|894.4|893.8|895.4|894.3|894.4|893.8|25
1645796240000|2022-02-25 13:37:20|894.3|893.7|893.9|892.4|894.3|893.7|893.8|892.3|28
1645796250000|2022-02-25 13:37:30|893.8|892.8|894.3|893.3|894.4|893.3|893.4|892.6|3
1645796260000|2022-02-25 13:37:40|893.8|893.2|893.9|893.3|894.1|893.3|893.4|892.6|11
1645796270000|2022-02-25 13:37:50|894.3|893.1|894.4|893.8|894.6|893.8|893.9|893.1|10
1645796280000|2022-02-25 13:38:00|894.3|893.7|894.5|893.5|894.5|893.8|894.1|893.5|13
1645796290000|2022-02-25 13:38:10|894.9|893.4|894.8|893.8|894.9|894.2|894.4|893.4|8
1645796300000|2022-02-25 13:38:20|894.7|894.1|894.7|894.1|894.7|894.1|894.7|894.1|8
1645796310000|2022-02-25 13:38:30|895|894|894.9|893.4|895|894|894.6|893.4|13
1645796320000|2022-02-25 13:38:40|894.3|893.3|894|893|895.1|894.1|893.6|892.9|38
1645796330000|2022-02-25 13:38:50|893.7|893.1|894.8|893.8|895.1|893.8|893.7|893|4
1645796340000|2022-02-25 13:39:00|894.4|894|894.4|893.8|894.8|894|894.4|893.8|3
1645796350000|2022-02-25 13:39:10|894.6|894|895.6|894.1|895.6|894.3|894.4|893.8|35
1645796360000|2022-02-25 13:39:20|895.4|893.9|895.6|894.1|895.6|894.8|895.2|893.9|22
1645796370000|2022-02-25 13:39:30|894.6|894|894.9|894.3|895|894.3|894.6|894|12
1645796380000|2022-02-25 13:39:40|895.6|894.1|895.2|894.6|895.6|894.6|895.2|894.1|1
1645796390000|2022-02-25 13:39:50|894.9|894.3|894.9|894.3|894.9|894.3|894.9|894.3|6
1645796400000|2022-02-25 13:40:00|895|894|894.5|893.5|895.1|894.1|894.4|892.9|4
1645796410000|2022-02-25 13:40:10|894.4|893.8|894.4|893.8|894.4|893.8|894.4|893.8|18
1645796420000|2022-02-25 13:40:20|894.3|893.3|894.6|893.1|894.6|893.3|894.3|893.1|37
1645796430000|2022-02-25 13:40:30|894.3|893.3|894.6|893.1|894.6|893.3|894.3|893.1|1
1645796440000|2022-02-25 13:40:40|894.5|893.5|894.1|893.5|894.6|893.5|894.1|893.1|7
1645796450000|2022-02-25 13:40:50|893.8|893.2|893.8|893.2|893.8|893.2|893.8|893.2|10
1645796460000|2022-02-25 13:41:00|893.9|893.3|893.8|893.2|893.9|893.3|893.8|893.2|9
1645796470000|2022-02-25 13:41:10|894.3|893.3|893.8|893.2|894.3|893.3|893.8|893.2|10
1645796480000|2022-02-25 13:41:20|893.9|893.3|893.8|893.2|893.9|893.3|893.8|893.2|10
1645796490000|2022-02-25 13:41:30|893.4|892.8|893.8|893.2|893.8|893.2|893.4|892.8|25
1645796500000|2022-02-25 13:41:40|894.5|893.5|894.5|893.5|894.9|893.8|894.5|893.4|8
1645796520000|2022-02-25 13:42:00|894.9|893.4|894.8|893.8|894.9|893.8|894.8|893.4|4
1645796530000|2022-02-25 13:42:10|||||||||4
1645796540000|2022-02-25 13:42:20|893.1|892.5|891.6|890.1|893.1|892.5|891.4|889.9|48
1645796550000|2022-02-25 13:42:30|891.5|890|891.8|890.3|891.8|890.3|890.9|890|24
1645796560000|2022-02-25 13:42:40|891.9|890.4|891.8|890.3|891.9|891.1|891.7|890.3|6
1645796570000|2022-02-25 13:42:50|892.4|890.9|892.4|890.9|892.4|890.9|892.4|890.9|18
1645796580000|2022-02-25 13:43:00|892.3|890.8|891.8|890.8|892.3|891|891.8|890.6|31
1645796590000|2022-02-25 13:43:10|891.4|890.5|891.9|890.4|892|890.6|891.1|890.4|40
1645796600000|2022-02-25 13:43:20|891.8|890.8|891.7|891.1|892.1|891.1|891.4|890.6|16
1645796610000|2022-02-25 13:43:30|891.1|890.5|891.1|890.5|891.9|890.8|891.1|890.4|16
1645796620000|2022-02-25 13:43:40|891.4|890.8|891.1|890.5|891.4|890.8|891.1|890.5|26
1645796630000|2022-02-25 13:43:50|890.8|890.2|890.4|889.8|890.9|890.3|890.4|889.8|14
1645796640000|2022-02-25 13:44:00|890.6|890|891.5|890.5|891.5|890.5|890.6|890|12
1645796650000|2022-02-25 13:44:10|891.4|890.8|891.8|890.8|891.8|891.1|891.4|890.8|8
1645796660000|2022-02-25 13:44:20|891.4|890.4|891.8|891.2|891.9|891.2|891.4|890.4|12
1645796670000|2022-02-25 13:44:30|891.7|891.1|891.5|890.5|891.8|891.1|891.4|890.5|4
1645796680000|2022-02-25 13:44:40|891.6|891|891.4|890.4|892|891|891.3|890.1|6
1645796690000|2022-02-25 13:44:50|891.3|890.3|891.4|889.9|891.4|890.6|891|889.9|20
1645799400000|2022-02-25 14:30:00|885.4|883.9|889.2|888.6|889.4|888.8|884.4|883.6|1111
1645799410000|2022-02-25 14:30:10|889.3|888.7|887.3|886.7|889.7|889.1|885.9|885.2|194
1645799420000|2022-02-25 14:30:20|885.8|885.2|890.3|889.7|890.9|890.3|885.3|884.7|184
1645799430000|2022-02-25 14:30:30|890.2|889.6|891.3|890.7|892.2|891.6|890.2|889.6|52
1645799440000|2022-02-25 14:30:40|891.2|890.6|890.9|890.3|891.8|891.2|888.2|887.6|76
1645799450000|2022-02-25 14:30:50|890.7|890.1|891.2|890.6|891.9|891.3|889.9|889.3|79
1645799460000|2022-02-25 14:31:00|891.3|890.7|889.2|888.2|891.3|890.7|888.9|888.2|64
1645799470000|2022-02-25 14:31:10|888.8|888.3|889.7|889.1|890|889.4|888.4|887.8|66
1645799480000|2022-02-25 14:31:20|888.9|888.3|885.6|885|888.9|888.3|885.5|884.9|103
1645799490000|2022-02-25 14:31:30|885.3|884.7|888.7|888.1|888.7|888.1|884.6|884|119
1645799500000|2022-02-25 14:31:40|888.8|888.2|892.7|892.1|892.7|892.1|888.7|888.1|79
1645799510000|2022-02-25 14:31:50|893|892|892.7|892.1|893.4|892.8|892.4|891.7|83
1645799520000|2022-02-25 14:32:00|892.9|892.3|893.2|892.6|893.5|892.9|892.3|891.7|121
1645799530000|2022-02-25 14:32:10|892.9|892.3|891.7|891.1|892.9|892.3|891.7|891.1|69
1645799540000|2022-02-25 14:32:20|891.8|891.2|891.2|890.6|892.2|891.6|890.4|889.8|89
1645799550000|2022-02-25 14:32:30|891.7|891.1|890.5|889.9|892|891.4|890.4|889.8|57
1645799560000|2022-02-25 14:32:40|890.7|890.1|890.7|890.1|891.3|890.7|890.5|889.9|80
1645799570000|2022-02-25 14:32:50|890.3|889.7|890.4|889.8|890.7|890.1|889.4|888.8|61
1645799580000|2022-02-25 14:33:00|890.5|889.9|888.5|887.9|890.5|889.9|888|887.4|85
1645799590000|2022-02-25 14:33:10|888.4|887.8|888.4|887.8|888.5|887.9|887.8|887.2|30
1645799600000|2022-02-25 14:33:20|888.5|887.9|888|887.4|889|888.4|887.3|886.7|34
1645799610000|2022-02-25 14:33:30|888.2|887.6|888.3|887.7|888.4|887.8|887.8|887.2|29
1645799620000|2022-02-25 14:33:40|888.5|887.9|888.4|887.8|889.4|888.8|888.3|887.7|52
1645799630000|2022-02-25 14:33:50|888.5|887.9|886.4|885.8|888.5|887.9|886.4|885.8|73
1645799640000|2022-02-25 14:34:00|886.3|885.7|886.5|885.9|887|886.4|886.2|885.6|72
1645799650000|2022-02-25 14:34:10|886.4|885.8|885.8|885.2|887|886.4|885.7|885.1|83
1645799660000|2022-02-25 14:34:20|886|885.4|886.8|886.2|886.9|886.3|885.5|884.9|37
1645799670000|2022-02-25 14:34:30|887|886.4|886.5|885.9|887.3|886.7|886.3|885.7|67
1645799680000|2022-02-25 14:34:40|886.7|886.1|887.5|886.9|887.8|887.2|886.5|885.9|52
1645799690000|2022-02-25 14:34:50|887.3|886.7|888.2|887.6|888.4|887.8|887.3|886.7|47
1645799700000|2022-02-25 14:35:00|887.8|887.2|886.7|886.1|887.9|887.3|886.4|885.8|69
1645799710000|2022-02-25 14:35:10|886.8|886.2|885.9|885.3|887.3|886.7|885.8|885.2|100
1645799720000|2022-02-25 14:35:20|886|885.4|886.8|886.2|886.9|886.3|885.9|885.3|23
1645799730000|2022-02-25 14:35:30|887.3|886.7|887.2|886.6|887.7|887.1|886.8|886.2|53
1645799740000|2022-02-25 14:35:40|887|886.4|888.5|887.9|888.8|888.2|887|886.4|43
1645799750000|2022-02-25 14:35:50|888.3|887.7|889.5|888.9|889.9|889.3|888.3|887.7|74
1645799760000|2022-02-25 14:36:00|889.4|888.8|888.1|887.5|889.5|888.9|887.4|886.8|68
1645799770000|2022-02-25 14:36:10|888|887.4|887.1|886.5|888|887.4|887.1|886.5|17
1645799780000|2022-02-25 14:36:20|887|886.4|885.8|885.2|887.1|886.5|885.8|885.2|58
1645799790000|2022-02-25 14:36:30|885.9|885.3|885.4|884.8|886.3|885.7|885.3|884.7|23
1645799800000|2022-02-25 14:36:40|885.5|884.9|885.5|884.9|885.8|885.2|885.4|884.8|18
1645799810000|2022-02-25 14:36:50|885.4|884.8|885.6|885|885.6|885|884.1|883.5|63
1645799820000|2022-02-25 14:37:00|885.8|885.2|884.2|883.6|885.8|885.2|884|883.4|102
1645799830000|2022-02-25 14:37:10|884|883.4|885.9|885.3|886.5|885.9|884|883.4|48
1645799840000|2022-02-25 14:37:20|885.8|885.2|886.2|885.6|886.5|885.9|885.8|885.2|41
1645799850000|2022-02-25 14:37:30|886.3|885.7|887.3|886.7|887.8|887.2|886.2|885.6|44
1645799860000|2022-02-25 14:37:40|887|886.4|886.4|885.8|887.5|886.9|886|885.4|34
1645799870000|2022-02-25 14:37:50|886.5|885.9|887.4|886.8|887.7|887.1|886.4|885.8|41
1645799880000|2022-02-25 14:38:00|886.8|886.2|887.3|886.7|887.4|886.8|886.7|886.1|74
1645799890000|2022-02-25 14:38:10|886.9|886.3|886|885.4|887.3|886.7|885.8|885.2|38
1645799900000|2022-02-25 14:38:20|886.2|885.6|887.2|886.6|887.2|886.6|886.2|885.6|29
1645799910000|2022-02-25 14:38:30|887.3|886.7|886.5|885.9|887.5|886.9|886.5|885.9|21
1645799920000|2022-02-25 14:38:40|886.4|885.8|885.8|885.2|886.4|885.8|885|884.4|38
1645799930000|2022-02-25 14:38:50|885.7|885.1|887.3|886.7|887.3|886.7|885.7|885.1|24
1645799940000|2022-02-25 14:39:00|887|886.4|888|887.4|888|887.4|886.9|886.3|27
1645799950000|2022-02-25 14:39:10|887.8|887.2|886.8|886.2|888|887.4|886.7|886.1|39
1645799960000|2022-02-25 14:39:20|886.9|886.3|885.3|884.7|886.9|886.3|885|884.4|49
1645799970000|2022-02-25 14:39:30|885.2|884.6|885.5|884.9|885.5|884.9|885.2|884.6|17
1645799980000|2022-02-25 14:39:40|885.3|884.7|885.5|884.9|885.5|884.9|885|884.4|33
1645799990000|2022-02-25 14:39:50|885.9|885.3|886.3|885.7|886.3|885.7|885.5|884.9|19
1645800000000|2022-02-25 14:40:00|886.2|885.6|887.5|886.9|887.8|887.2|886|885.4|60
1645800010000|2022-02-25 14:40:10|887.3|886.7|887.4|886.8|888|887.4|886.9|886.3|64
1645800020000|2022-02-25 14:40:20|887.3|886.7|888|887.4|888|887.4|887.3|886.7|36
1645800030000|2022-02-25 14:40:30|887.8|887.2|886.4|885.8|888|887.4|886.4|885.8|92
1645800040000|2022-02-25 14:40:40|886.5|885.9|887.3|886.7|888|887.4|886.5|885.9|32
1645800050000|2022-02-25 14:40:50|887.4|886.8|887.8|887.2|887.8|887.2|887|886.4|25
1645800060000|2022-02-25 14:41:00|887.7|887.1|886|885.4|887.7|887.1|886|885.4|79
1645800070000|2022-02-25 14:41:10|886.3|885.7|886.5|885.9|887|886.4|885.8|885.2|40
1645800080000|2022-02-25 14:41:20|886.9|886.3|886.4|885.8|887|886.4|886.3|885.7|45
1645800090000|2022-02-25 14:41:30|886.3|885.7|886.7|886.1|886.7|886.1|886.2|885.6|26
1645800100000|2022-02-25 14:41:40|886.5|885.9|885.8|885.2|886.5|885.9|885.8|885.2|42
1645800110000|2022-02-25 14:41:50|885.9|885.3|886.5|885.9|886.9|886.3|885.8|885.2|43
1645800120000|2022-02-25 14:42:00|886.3|885.7|886|885.4|886.7|886.1|886|885.4|25
1645800130000|2022-02-25 14:42:10|885.8|885.2|885.9|885.3|886.3|885.7|885.8|885.2|33
1645800140000|2022-02-25 14:42:20|886.2|885.6|887|886.4|887.2|886.6|886|885.4|65
1645800150000|2022-02-25 14:42:30|886.8|886.2|887|886.4|887|886.4|886.8|886.2|25
1645800160000|2022-02-25 14:42:40|886.9|886.3|886.3|885.7|887|886.4|886|885.4|19
1645800170000|2022-02-25 14:42:50|886.4|885.8|886.9|886.3|887.2|886.6|886|885.4|38
1645800180000|2022-02-25 14:43:00|886.8|886.2|886.4|885.8|886.9|886.3|884.8|884.2|52
1645800190000|2022-02-25 14:43:10|886.5|885.9|887.4|886.8|887.7|887.1|886.3|885.7|78
1645800200000|2022-02-25 14:43:20|887.5|886.9|887.8|887.2|888|887.4|887|886.4|80
1645800210000|2022-02-25 14:43:30|887.9|887.3|888|887.4|888|887.4|887.8|887.2|29
1645800220000|2022-02-25 14:43:40|888.3|887.7|889.3|888.7|889.4|888.8|887.9|887.3|93
1645800230000|2022-02-25 14:43:50|889.4|888.8|889.7|889.1|889.8|889.2|889.3|888.7|36
1645800240000|2022-02-25 14:44:00|889.8|889.2|889.5|888.9|889.8|889.2|889|888.4|57
1645800250000|2022-02-25 14:44:10|890.3|889.7|893.7|893.1|893.7|893.1|890|889.4|133
1645800260000|2022-02-25 14:44:20|893.5|892.9|892|891.4|893.7|893.1|892|891.4|33
1645800270000|2022-02-25 14:44:30|892.3|891.7|892.3|891.7|892.4|891.8|892|891.4|30
1645800280000|2022-02-25 14:44:40|892.4|891.8|893.7|893.1|893.7|893.1|892.4|891.8|27
1645800290000|2022-02-25 14:44:50|893.5|892.9|893.5|892.9|893.9|893.3|893.4|892.8|23
1645800300000|2022-02-25 14:45:00|893.9|893.3|896|895.4|896.2|895.6|893.9|893.3|178
1645800310000|2022-02-25 14:45:10|896.2|895.6|898.5|897.9|898.5|897.9|896.2|895.6|139
1645800320000|2022-02-25 14:45:20|898.4|897.8|898.9|898.3|898.9|898.3|897.6|897|104
1645800330000|2022-02-25 14:45:30|898.5|897.9|898.8|898.2|899.6|899|898.5|897.9|101
1645800340000|2022-02-25 14:45:40|898.6|898|899.3|898.7|899.4|898.8|898.3|897.7|53
1645800350000|2022-02-25 14:45:50|899.1|898.5|899.9|899.3|900.4|899.8|899|898.4|69
1645800360000|2022-02-25 14:46:00|899.8|899.2|898.9|898.3|900|899.4|898.5|897.9|65
1645800370000|2022-02-25 14:46:10|898.8|898.2|899.3|898.7|899.4|898.8|898.5|897.9|60
1645800380000|2022-02-25 14:46:20|899.4|898.8|899.1|898.5|899.6|899|898.8|898.2|54
1645800390000|2022-02-25 14:46:30|898.9|898.3|898.6|898|898.9|898.3|898|897.4|28
1645800400000|2022-02-25 14:46:40|898.4|897.8|897.8|897.2|898.4|897.8|897.8|897.2|32
1645800410000|2022-02-25 14:46:50|897.9|897.3|898.3|897.7|898.8|898.2|897.5|896.9|60
1645800420000|2022-02-25 14:47:00|898.4|897.8|898.3|897.7|898.5|897.9|897.3|896.7|51
1645800430000|2022-02-25 14:47:10|898.2|897.6|898|897.4|898.4|897.8|897.8|897.2|80
1645800440000|2022-02-25 14:47:20|897.9|897.3|895.8|895.2|898|897.4|895.7|895.1|77
1645800450000|2022-02-25 14:47:30|895.7|895.1|895.5|894.9|895.9|895.3|894.8|894.2|41
1645800460000|2022-02-25 14:47:40|895.7|895.1|894.4|893.8|895.7|895.1|894.3|893.7|25
1645800470000|2022-02-25 14:47:50|894.3|893.7|894.3|893.7|894.5|893.9|893.2|892.6|58
1645800480000|2022-02-25 14:48:00|894.4|893.8|895.2|894.6|895.2|894.6|894|893.4|41
1645800490000|2022-02-25 14:48:10|895|894.4|896.3|895.7|896.4|895.8|895|894.4|41
1645800500000|2022-02-25 14:48:20|896.5|895.9|895.5|894.9|896.5|895.9|895.2|894.6|35
1645800510000|2022-02-25 14:48:30|895.7|895.1|895.7|895.1|895.9|895.3|895|894.4|41
1645800520000|2022-02-25 14:48:40|895.8|895.2|894.7|894.1|895.8|895.2|894.3|893.7|32
1645800530000|2022-02-25 14:48:50|894.5|893.9|895.7|895.1|896.2|895.6|893.7|893.1|63
1645800540000|2022-02-25 14:49:00|895.5|894.9|894.8|894.2|895.8|895.2|894.5|893.9|25
1645800550000|2022-02-25 14:49:10|894.9|894.3|895.5|894.9|895.8|895.2|894.9|894.3|43
1645800560000|2022-02-25 14:49:20|895.3|894.7|896|895.4|896|895.4|895|894.4|26
1645800570000|2022-02-25 14:49:30|896.4|895.8|896.4|895.8|896.8|896.2|896|895.4|47
1645800580000|2022-02-25 14:49:40|896.3|895.7|895.3|894.7|896.4|895.8|894.3|893.7|59
1645800590000|2022-02-25 14:49:50|895.5|894.9|895.5|894.9|895.7|895.1|895.3|894.7|31
1645800600000|2022-02-25 14:50:00|895.3|894.7|894.4|893.8|896|895.4|894.4|893.8|50
1645800610000|2022-02-25 14:50:10|894.5|893.9|894.2|893.6|895.5|894.9|894.2|893.6|58
1645800620000|2022-02-25 14:50:20|894.4|893.8|893.4|892.8|894.4|893.8|892.9|892.3|62
1645800630000|2022-02-25 14:50:30|893.7|893.1|894.3|893.7|895|894.4|893.5|892.9|25
1645800640000|2022-02-25 14:50:40|894.4|893.8|894.2|893.6|894.5|893.9|893.8|893.2|35
1645800650000|2022-02-25 14:50:50|894.3|893.7|894.8|894.2|895.3|894.7|894.3|893.7|46
1645800660000|2022-02-25 14:51:00|894.5|893.9|894.7|894.1|895|894.4|894.3|893.7|44
1645800670000|2022-02-25 14:51:10|894.8|894.2|894.2|893.6|894.9|894.3|894|893.4|36
1645800680000|2022-02-25 14:51:20|894.3|893.7|893.7|893.1|894.4|893.8|892.3|891.7|67
1645800690000|2022-02-25 14:51:30|893.8|893.2|892.1|891.5|894|893.4|892|891.4|171
1645800700000|2022-02-25 14:51:40|891.9|891.3|894.3|893.7|894.9|894.3|891.9|891.3|93
1645800710000|2022-02-25 14:51:50|894.2|893.6|893.9|893.3|894.2|893.6|893.6|893|18
1645800720000|2022-02-25 14:52:00|893.7|893.1|893.7|893.1|894.4|893.8|893.3|892.7|44
1645800730000|2022-02-25 14:52:10|894.2|893.6|894.1|893.5|894.3|893.7|893.3|892.7|48
1645800740000|2022-02-25 14:52:20|893.9|893.3|893.3|892.7|894.3|893.7|893.2|892.6|21
1645800750000|2022-02-25 14:52:30|893.4|892.8|893.7|893.1|893.8|893.2|893.3|892.7|28
1645800760000|2022-02-25 14:52:40|893.6|893|893.7|893.1|894.4|893.8|892.7|892.1|31
1645800770000|2022-02-25 14:52:50|893.6|893|892.8|892.2|893.6|893|892.8|892.2|17
1645800780000|2022-02-25 14:53:00|893.1|892.5|893.3|892.7|893.3|892.7|892.7|892.1|27
1645800790000|2022-02-25 14:53:10|893.2|892.6|893.7|893.1|893.9|893.3|893.1|892.5|34
1645800800000|2022-02-25 14:53:20|893.8|893.2|893|892.4|893.8|893.2|892.9|892.3|20
1645800810000|2022-02-25 14:53:30|893.2|892.6|894|893.4|894|893.4|892.6|892|55
1645800820000|2022-02-25 14:53:40|894.2|893.6|893.4|892.8|894.4|893.8|893.4|892.8|20
1645800830000|2022-02-25 14:53:50|893.3|892.7|891.1|890.5|893.3|892.7|890.8|890.2|43
1645800840000|2022-02-25 14:54:00|890.4|888.9|888.3|887.7|890.4|889.3|888.3|887.7|112
1645800850000|2022-02-25 14:54:10|888.7|888.1|888.3|887.7|889.4|888.8|888.3|887.7|54
1645800860000|2022-02-25 14:54:20|888.4|887.8|886.9|886.3|888.4|887.8|886.7|886.1|103
1645800870000|2022-02-25 14:54:30|887.1|886.5|887.7|887.1|887.8|887.2|886.9|886.3|59
1645800880000|2022-02-25 14:54:40|887.9|887.3|887.8|887.2|888.2|887.6|887.7|887.1|43
1645800890000|2022-02-25 14:54:50|887.7|887.1|887.3|886.7|887.7|887.1|886.9|886.3|17
1645800900000|2022-02-25 14:55:00|887.2|886.6|886.7|886.1|887.3|886.7|886.4|885.8|35
1645800910000|2022-02-25 14:55:10|886.8|886.2|888.8|888.2|888.8|888.2|886.8|886.2|59
1645800920000|2022-02-25 14:55:20|888.6|888|886.3|885.7|888.6|888|886.3|885.7|54
1645800930000|2022-02-25 14:55:30|886.6|886|886.8|886.2|886.8|886.2|886.6|886|6
1645800940000|2022-02-25 14:55:40|887.1|886.5|887.8|887.2|887.8|887.2|887.1|886.5|33
1645800950000|2022-02-25 14:55:50|887.9|887.3|887.2|886.6|888.3|887.7|887.1|886.5|54
1645800960000|2022-02-25 14:56:00|887.1|886.5|887.1|886.5|887.3|886.7|886.8|886.2|40
1645800970000|2022-02-25 14:56:10|887.2|886.6|887.4|886.8|887.4|886.8|887.2|886.6|12
1645800980000|2022-02-25 14:56:20|887.3|886.7|886.1|885.5|887.6|887|886.1|885.5|34
1645800990000|2022-02-25 14:56:30|885.7|885.1|885.8|885.2|885.8|885.2|885.6|885|19
1645801000000|2022-02-25 14:56:40|886.2|885.6|886.1|885.5|886.2|885.6|885.6|885|34
1645801010000|2022-02-25 14:56:50|886.2|885.6|884.9|884.3|886.2|885.6|884.8|884.2|31
1645801020000|2022-02-25 14:57:00|885.1|884.5|885.3|884.7|885.8|885.2|884.8|884.2|39
1645801030000|2022-02-25 14:57:10|885.6|885|884.6|884|886.1|885.5|884.6|884|34
1645801040000|2022-02-25 14:57:20|884.7|884.1|884.7|884.1|885.6|885|884.7|884.1|39
1645801050000|2022-02-25 14:57:30|883.9|883.3|884.6|884|884.6|884|883.9|883.3|30
1645801060000|2022-02-25 14:57:40|884.4|883.8|884.4|883.8|884.4|883.8|883.8|883.2|22
1645801070000|2022-02-25 14:57:50|884.3|883.7|884.1|883.5|884.6|884|884.1|883.5|20
1645801080000|2022-02-25 14:58:00|883.4|882.8|880.2|879.6|883.4|882.8|880.1|879.5|140
1645801090000|2022-02-25 14:58:10|880.1|879.5|880.8|880.2|881.2|880.6|879.9|879.3|80
1645801100000|2022-02-25 14:58:20|881.2|880.6|881.8|881.2|882|881.2|881.2|880.6|36
1645801110000|2022-02-25 14:58:30|881.7|881.1|881.6|881|882.1|881.5|881.6|881|10
1645801120000|2022-02-25 14:58:40|881.3|880.7|881.3|880.7|881.4|880.8|881.3|880.7|13
1645801130000|2022-02-25 14:58:50|882|881|881.8|880.8|882.8|882.2|881.7|880.8|44
1645801140000|2022-02-25 14:59:00|881.7|881.1|882.4|881.8|882.6|882|881.4|880.8|37
1645801150000|2022-02-25 14:59:10|881.7|881.1|881.2|880.6|881.8|881.1|881.1|880.5|15
1645801160000|2022-02-25 14:59:20|881.3|880.7|879.7|879.1|881.3|880.7|879.7|879.1|30
1645801170000|2022-02-25 14:59:30|879.9|879.3|879.2|878.6|879.9|879.3|879.2|878.5|26
1645801180000|2022-02-25 14:59:40|878.8|878.2|877.8|876.8|878.9|878.3|877.2|876.5|71
1645801190000|2022-02-25 14:59:50|877.1|876.5|876.7|876.1|877.1|876.5|875.5|874.9|119
1645801200000|2022-02-25 15:00:00|876.8|876.2|878.4|877.8|878.4|877.8|876|875|109
1645801210000|2022-02-25 15:00:10|878.3|877.7|878.1|877.5|879.5|878.6|878.1|877.5|81
1645801220000|2022-02-25 15:00:20|878.5|877.9|879|878.4|879|878.4|878.5|877.9|34
1645801230000|2022-02-25 15:00:30|878.8|878.2|878.1|877.5|878.8|878.2|877.8|877.2|27
1645801240000|2022-02-25 15:00:40|878|877.4|877.9|877.3|878.2|877.6|877.8|877.2|17
1645801250000|2022-02-25 15:00:50|878.1|877.5|877.2|876.6|878.1|877.5|876.8|876.2|34
1645801260000|2022-02-25 15:01:00|877|876.4|878.6|878|878.6|878|877|876.4|44
1645801270000|2022-02-25 15:01:10|878.9|878.3|879.7|879.1|880.7|880.1|878.8|878.2|91
1645801280000|2022-02-25 15:01:20|879.8|879.2|879.3|878.7|879.8|879.2|879.3|878.7|24
1645801290000|2022-02-25 15:01:30|879.4|878.8|880.2|879.6|880.2|879.6|879.3|878.7|56
1645801300000|2022-02-25 15:01:40|880.4|879.8|880.3|879.7|880.8|880.2|880.2|879.6|23
1645801310000|2022-02-25 15:01:50|880.4|879.8|879.9|879.3|880.6|880|879.8|879.2|21
1645801320000|2022-02-25 15:02:00|879.8|879.2|879.4|878.8|879.8|879.2|879.3|878.7|30
1645801330000|2022-02-25 15:02:10|879.6|879|878.7|878.1|879.6|879|878.7|878.1|13
1645801340000|2022-02-25 15:02:20|878.6|878|879.2|878.6|879.2|878.6|878.6|878|28
1645801350000|2022-02-25 15:02:30|879.4|878.8|879.7|879.1|879.9|879.3|879.4|878.8|15
1645801360000|2022-02-25 15:02:40|879.9|879.3|880.7|880.1|880.8|880.2|879.6|879|49
1645801370000|2022-02-25 15:02:50|880.6|880|880.9|880.3|881.4|880.8|880.6|880|48
1645801380000|2022-02-25 15:03:00|881.3|880.6|881.7|881.1|881.7|881.1|881.1|880.5|59
1645801390000|2022-02-25 15:03:10|881.8|881.2|881.8|881.2|882.4|881.8|881.8|881.2|33
1645801400000|2022-02-25 15:03:20|881.7|881.1|881.8|881.2|882.1|881.5|881.7|881.1|12
1645801410000|2022-02-25 15:03:30|881.9|881.3|882.7|882.1|882.8|882.2|881.9|881.3|33
1645801420000|2022-02-25 15:03:40|882.6|882|882.2|881.6|882.6|882|881.9|881.3|13
1645801430000|2022-02-25 15:03:50|882.1|881.5|882.2|881.6|882.4|881.8|881.9|881.3|20
1645801440000|2022-02-25 15:04:00|882.1|881.5|882.1|881.5|882.6|882|881.6|881|31
1645801450000|2022-02-25 15:04:10|882.2|881.6|881.9|881.3|882.7|882.1|881.8|881.2|32
1645801460000|2022-02-25 15:04:20|882.1|881.5|881.6|881|882.1|881.5|881.4|880.8|37
1645801470000|2022-02-25 15:04:30|881.4|880.8|881.1|880.5|881.7|881.1|880.8|880.2|34
1645801480000|2022-02-25 15:04:40|880.8|880.2|880.3|879.7|880.8|880.2|880.2|879.6|20
1645801490000|2022-02-25 15:04:50|880.1|879.5|880.1|879.5|880.1|879.5|879.7|879.1|21
1645801500000|2022-02-25 15:05:00|880|879.4|880.5|879.9|881.2|880.6|879.9|879.3|46
1645801510000|2022-02-25 15:05:10|880.6|880|880.6|880|880.8|880.2|880.5|879.9|10
1645801520000|2022-02-25 15:05:20|880.7|880.1|880.2|879.6|880.7|880.1|880.2|879.6|19
1645801530000|2022-02-25 15:05:30|880|879.4|880.3|879.7|880.3|879.7|879.8|879.2|19
1645801540000|2022-02-25 15:05:40|880.4|879.8|880.7|880.1|880.7|880.1|879.9|879.3|14
1645801550000|2022-02-25 15:05:50|880.6|880|880.7|880.1|880.9|880.3|880.6|880|6
1645801560000|2022-02-25 15:06:00|880.6|880|880.4|879.8|880.7|880.1|880|879.4|19
1645801570000|2022-02-25 15:06:10|878.3|877.7|878|877.4|878.6|878|878|877.4|36
1645801580000|2022-02-25 15:06:20|878.1|877.5|879.1|878.5|879.1|878.5|878.1|877.5|26
1645801590000|2022-02-25 15:06:30|879.3|878.7|878.3|877.7|879.3|878.7|878.3|877.7|36
1645801600000|2022-02-25 15:06:40|878.2|877.6|878|877.4|878.3|877.7|877.8|877.2|23
1645801610000|2022-02-25 15:06:50|878.1|877.5|878.2|877.6|878.3|877.7|877.8|877.2|6
1645801620000|2022-02-25 15:07:00|878.3|877.7|877|876.4|878.5|877.9|877|876.4|53
1645801630000|2022-02-25 15:07:10|875.7|875.1|874.8|874.2|876|875.4|874.8|874.2|59
1645801640000|2022-02-25 15:07:20|875.3|874.7|875.6|875|875.6|875|874.5|873.9|47
1645801650000|2022-02-25 15:07:30|875.2|874.6|875.2|874.6|875.5|874.9|875|874.4|28
1645801660000|2022-02-25 15:07:40|875|874.4|874.5|873.9|875|874.4|874.3|873.7|19
1645801670000|2022-02-25 15:07:50|874.3|873.7|873.3|872.7|874.6|874|873|872.4|68
1645801680000|2022-02-25 15:08:00|873.5|872.9|873.1|872.5|873.8|873.2|872.7|872|81
1645801690000|2022-02-25 15:08:10|873.6|873|873.6|873|874|873.4|873.2|872.6|35
1645801700000|2022-02-25 15:08:20|873.7|873.1|873.1|872.5|873.8|873.2|873.1|872.5|20
1645801710000|2022-02-25 15:08:30|872.8|872.2|873.1|872.5|873.1|872.5|872.7|872.1|28
1645801720000|2022-02-25 15:08:40|873.6|873|872.5|871.9|873.6|873|872.3|871.7|95
1645801730000|2022-02-25 15:08:50|872.6|872|872|871.4|872.7|872.1|872|871.4|27
1645801740000|2022-02-25 15:09:00|872.1|871.5|872.3|871.7|872.3|871.7|871.8|871.2|23
1645801750000|2022-02-25 15:09:10|872.7|872.1|873|872.4|873.1|872.5|872.5|871.9|51
1645801760000|2022-02-25 15:09:20|873.1|872.5|873.6|873|873.6|873|873|872.4|44
1645801770000|2022-02-25 15:09:30|873.2|872.6|872.5|871.9|873.6|873|872.5|871.9|101
1645801780000|2022-02-25 15:09:40|872.6|872|872.8|872.2|872.8|872.2|872.2|871.6|19
1645801790000|2022-02-25 15:09:50|873|872.4|872.7|872.1|873.1|872.5|872.5|871.9|20
1645801800000|2022-02-25 15:10:00|873.1|872.5|873.1|872.5|873.1|872.5|872.7|872.1|32
1645801810000|2022-02-25 15:10:10|873|872.4|873.1|872.5|873.1|872.5|872.2|871.6|75
1645801820000|2022-02-25 15:10:20|873.6|873|874.8|874.2|874.8|874.2|873.6|873|231
1645801830000|2022-02-25 15:10:30|874.6|874|874.8|874.2|874.8|874.2|874.6|874|31
1645801840000|2022-02-25 15:10:40|874.3|873.7|873|872.4|874.3|873.7|872.7|872.1|58
1645801850000|2022-02-25 15:10:50|872.8|872.2|873.3|872.7|873.3|872.7|872.5|871.9|57
1645801860000|2022-02-25 15:11:00|873|872.4|873|872.4|873.3|872.7|872.7|872.1|18
1645801870000|2022-02-25 15:11:10|872.6|872|872.5|871.9|872.8|872.2|872.1|871.5|14
1645801880000|2022-02-25 15:11:20|872.6|872|872|871.4|872.6|872|871.7|871.1|49
1645801890000|2022-02-25 15:11:30|872.7|872.1|871.5|870.9|872.8|872.2|871.2|870.6|46
1645801900000|2022-02-25 15:11:40|871.6|871|871.7|871.1|871.7|871.1|871.2|870.6|15
1645801910000|2022-02-25 15:11:50|871.5|870.9|870.7|870.1|871.6|871|870.6|870|42
1645801920000|2022-02-25 15:12:00|870.6|870|870.7|870.1|870.8|870.2|870.6|870|38
1645801930000|2022-02-25 15:12:10|870.8|870.2|871.1|870.5|871.1|870.5|870.8|870.2|33
1645801940000|2022-02-25 15:12:20|870.8|870.2|870.6|870|870.8|870.2|870.3|869.7|38
1645801950000|2022-02-25 15:12:30|870.8|870.2|871.5|870.9|871.6|871|870.8|870.2|68
1645801960000|2022-02-25 15:12:40|871.6|871|871.6|871|871.6|871|871.3|870.7|81
1645801970000|2022-02-25 15:12:50|872.1|871.5|870.8|870.2|872.1|871.5|870.7|870.1|50
1645801980000|2022-02-25 15:13:00|871.1|870.5|870.6|870|871.1|870.5|870.6|870|39
1645801990000|2022-02-25 15:13:10|870.5|869.9|868.7|868.1|870.6|870|868.6|868|13
1645802000000|2022-02-25 15:13:20|868.5|867.9|869|868.4|869.1|868.5|868.5|867.9|35
1645802010000|2022-02-25 15:13:30|868.8|868.2|870|869.4|870|869.4|868.8|868.2|23
1645802020000|2022-02-25 15:13:40|870.1|869.5|869.2|868.6|870.2|869.6|869.1|868.5|40
1645802030000|2022-02-25 15:13:50|869|868.4|868.5|867.9|869|868.4|868|867.4|24
1645802040000|2022-02-25 15:14:00|869.1|868.5|869.2|868.6|869.3|868.7|868.8|868.2|148
1645802050000|2022-02-25 15:14:10|869.3|868.7|870.8|870.2|870.8|870.2|869.1|868.5|66
1645802060000|2022-02-25 15:14:20|871.6|871|871.2|870.6|872|871.4|870.5|869.9|83
1645802070000|2022-02-25 15:14:30|871.7|871.1|871.2|870.6|872.1|871.5|871.2|870.6|106
1645802080000|2022-02-25 15:14:40|871|870.4|872|871|872|871.1|870.2|869.6|37
1645802090000|2022-02-25 15:14:50|871.7|871.1|872.7|872.1|872.7|872.1|871.5|870.9|40
1645802100000|2022-02-25 15:15:00|872.6|872|871.7|871.1|872.6|872|871|870.4|69
1645802110000|2022-02-25 15:15:10|871.6|871|872.7|872.1|872.8|872.1|871.6|871|22
1645802120000|2022-02-25 15:15:20|873|872.4|874|873.4|874|873.4|872.6|872|52
1645802130000|2022-02-25 15:15:30|873.8|873.2|874.5|873.9|874.5|873.9|873.8|873.2|22
1645802140000|2022-02-25 15:15:40|874.6|874|874.7|874.1|875|874.4|874.5|873.8|47
1645802150000|2022-02-25 15:15:50|874.6|874|875.6|875|875.6|875|874.5|873.9|26
1645802160000|2022-02-25 15:16:00|875.5|874.9|875.3|874.7|875.6|875|875.3|874.7|110
1645802170000|2022-02-25 15:16:10|875.5|874.9|875.5|874.9|875.6|875|875.3|874.7|36
1645802180000|2022-02-25 15:16:20|875.6|875|875.6|875|875.6|875|875.3|874.7|95
1645802190000|2022-02-25 15:16:30|876.2|875.6|875.5|874.9|876.2|875.6|875.5|874.9|23
1645802200000|2022-02-25 15:16:40|875.6|875|876.6|876|876.7|876.1|875.5|874.9|39
1645802210000|2022-02-25 15:16:50|876.7|876.1|876.3|875.7|876.8|876.2|876.3|875.7|45
1645802220000|2022-02-25 15:17:00|876.6|876|877.1|876.5|877.3|876.7|876.6|876|51
1645802230000|2022-02-25 15:17:10|877.6|877|878.2|877.6|879.2|878.6|877.6|877|110
1645802240000|2022-02-25 15:17:20|878.3|877.7|878.4|877.8|878.8|878.2|878.2|877.6|46
1645802250000|2022-02-25 15:17:30|878.3|877.7|877.4|876.8|878.3|877.7|877.4|876.8|21
1645802260000|2022-02-25 15:17:40|876.9|876.3|875.8|875.2|877.3|876.6|875.8|875.2|34
1645802270000|2022-02-25 15:17:50|876.1|875.5|875.9|875.3|876.2|875.6|875.7|875.1|39
1645802280000|2022-02-25 15:18:00|876.1|875.5|875.9|875.3|876.3|875.7|875.6|875|28
1645802290000|2022-02-25 15:18:10|876.1|875.5|875.7|875.1|876.1|875.5|875.3|874.7|51
1645802300000|2022-02-25 15:18:20|875.9|875.3|876.1|875.5|876.3|875.7|875.7|875.1|52
1645802310000|2022-02-25 15:18:30|875.7|875.1|876.9|876.3|876.9|876.3|875.7|875.1|17
1645802320000|2022-02-25 15:18:40|877.1|876.5|876.6|876|877.1|876.5|876.6|876|33
1645802330000|2022-02-25 15:18:50|875.9|875.3|875.4|874.8|875.9|875.3|875.3|874.7|8
1645802340000|2022-02-25 15:19:00|875.7|875.1|876.1|875.5|876.3|875.7|875.6|875|146
1645802350000|2022-02-25 15:19:10|875.6|875|875.8|875.2|875.8|875.2|875.3|874.7|51
1645802360000|2022-02-25 15:19:20|875.9|875.3|875.8|875.2|876.1|875.5|875.8|875.2|15
1645802370000|2022-02-25 15:19:30|875.7|875.1|875.3|874.7|875.7|875.1|875.3|874.7|15
1645802380000|2022-02-25 15:19:40|873.7|873.1|872.7|872.1|873.7|873.1|872.7|872.1|29
1645802390000|2022-02-25 15:19:50|872.8|872.2|873.8|873.2|874.1|873.5|872.6|872|39
1645802400000|2022-02-25 15:20:00|873.9|873.3|873.8|873.2|873.9|873.3|873.6|873|22
1645802410000|2022-02-25 15:20:10|874.2|873.6|874.1|873.5|874.3|873.7|873.7|873.1|37
1645802420000|2022-02-25 15:20:20|874.6|874|874.1|873.5|874.6|874|874.1|873.5|32
1645802430000|2022-02-25 15:20:30|874.2|873.6|874.1|873.5|874.3|873.7|874.1|873.5|9
1645802440000|2022-02-25 15:20:40|874.2|873.6|872.4|871.8|874.2|873.6|872.3|871.7|63
1645802450000|2022-02-25 15:20:50|872.6|872|872.3|871.7|872.6|872|872.3|871.7|11
1645802460000|2022-02-25 15:21:00|872.1|871.5|872.1|871.5|872.3|871.7|871.6|871|59
1645802470000|2022-02-25 15:21:10|872.3|871.7|872.3|871.7|872.7|872.1|871.9|871.3|54
1645802480000|2022-02-25 15:21:20|872.4|871.8|872.9|872.3|873.1|872.5|872.4|871.8|26
1645802490000|2022-02-25 15:21:30|873.1|872.5|872.9|872.3|873.1|872.5|872.6|872|20
1645802500000|2022-02-25 15:21:40|873.1|872.5|873.9|873.3|873.9|873.3|872.7|872.1|74
1645802510000|2022-02-25 15:21:50|874.1|873.5|874.6|874|874.6|874|873.9|873.3|145
1645802520000|2022-02-25 15:22:00|874.9|874.3|875.2|874.6|875.3|874.7|874.6|874|49
1645802530000|2022-02-25 15:22:10|875.6|875|875.6|875|875.9|875.3|875.3|874.7|49
1645802540000|2022-02-25 15:22:20|875.7|875.1|874.9|874.3|876.1|875.5|874.3|873.7|108
1645802550000|2022-02-25 15:22:30|875.1|874.5|875.3|874.7|875.3|874.7|874.7|874.1|14
1645802560000|2022-02-25 15:22:40|875.2|874.6|874.7|874.1|875.2|874.6|874.6|874|13
1645802570000|2022-02-25 15:22:50|874.8|874.2|874.9|874.3|875.1|874.5|874.6|874|23
1645802580000|2022-02-25 15:23:00|874.7|874.1|874.2|873.6|874.7|874.1|873.9|873.3|12
1645802590000|2022-02-25 15:23:10|874.3|873.7|874.8|874.2|874.8|874.2|874.3|873.7|7
1645802600000|2022-02-25 15:23:20|875.1|874.5|874.9|874.3|875.1|874.5|874.8|874.2|10
1645802610000|2022-02-25 15:23:30|875.1|874.5|874.3|873.7|875.1|874.5|874.3|873.7|30
1645802620000|2022-02-25 15:23:40|873.9|873.3|874.6|874|874.6|874|873.9|873.3|22
1645802630000|2022-02-25 15:23:50|874.3|873.7|874.7|874.1|874.9|874.3|874.2|873.6|34
1645802640000|2022-02-25 15:24:00|874.6|874|873.6|873|874.7|874.1|873.6|873|40
1645802650000|2022-02-25 15:24:10|873.3|872.7|872.8|872.2|873.3|872.7|872.8|872.2|24
1645802660000|2022-02-25 15:24:20|872.7|872.1|872.6|872|872.7|872.1|872.3|871.7|16
1645802670000|2022-02-25 15:24:30|872.3|871.7|872.3|871.7|872.3|871.7|872.3|871.7|6
1645802680000|2022-02-25 15:24:40|872.9|872.3|871.8|871.2|872.9|872.3|871.5|870.9|84
1645802690000|2022-02-25 15:24:50|872|871.4|872.1|871.5|872.1|871.5|872|871.4|4
1645802700000|2022-02-25 15:25:00|872.2|871.6|871.2|870.6|872.2|871.6|871.2|870.6|30
1645802710000|2022-02-25 15:25:10|871.1|870.5|871.2|870.6|872|871.4|871.1|870.5|37
1645802720000|2022-02-25 15:25:20|871.5|870.9|870.6|870|871.5|870.9|870.6|870|22
1645802730000|2022-02-25 15:25:30|870.5|869.9|870.7|870.1|870.8|870.2|870.3|869.7|20
1645802740000|2022-02-25 15:25:40|870.8|870.2|870.8|870.2|870.8|870.2|870.6|870|11
1645802750000|2022-02-25 15:25:50|871|870.4|871.1|870.5|871.3|870.7|871|870.4|18
1645802760000|2022-02-25 15:26:00|871.2|870.6|871.1|870.5|871.2|870.6|870.8|870.2|13
1645802770000|2022-02-25 15:26:10|871.2|870.6|870.8|870.2|871.2|870.6|870.8|870.2|16
1645802780000|2022-02-25 15:26:20|870.6|870|870.3|869.7|870.8|870.2|870.3|869.7|26
1645802790000|2022-02-25 15:26:30|870.2|869.6|869.7|869.1|870.2|869.6|869.7|869.1|45
1645802800000|2022-02-25 15:26:40|869.4|868.8|869.2|868.6|869.7|869.1|868.8|868.2|17
1645802810000|2022-02-25 15:26:50|869.1|868.5|871.1|870.5|871.1|870.5|869.1|868.5|49
1645802820000|2022-02-25 15:27:00|870.9|870.3|870.8|870.2|871.4|870.8|870.6|870|52
1645802830000|2022-02-25 15:27:10|871.2|870.6|871.8|871.2|871.8|871.2|871.1|870.5|19
1645802840000|2022-02-25 15:27:20|871.6|871|871.9|871.3|871.9|871.3|871.3|870.7|67
1645802850000|2022-02-25 15:27:30|871.8|871.2|871.4|870.8|871.8|871.2|871.4|870.8|14
1645802860000|2022-02-25 15:27:40|871.6|871|871.2|870.6|871.6|871|871.2|870.6|4
1645802870000|2022-02-25 15:27:50|871.3|870.7|871.4|870.8|871.6|871|871.1|870.5|28
1645802880000|2022-02-25 15:28:00|871.1|870.5|870.1|869.5|871.1|870.5|869.8|869.2|61
1645802890000|2022-02-25 15:28:10|870.3|869.7|869.8|869.2|870.3|869.7|869.8|869.2|13
1645802900000|2022-02-25 15:28:20|869.7|869.1|869.4|868.8|870.1|869.5|869.4|868.8|33
1645802910000|2022-02-25 15:28:30|869.3|868.7|869.6|869|869.6|869|869.2|868.6|30
1645802920000|2022-02-25 15:28:40|869.7|869.1|870.2|869.6|870.2|869.6|869.6|869|72
1645802930000|2022-02-25 15:28:50|870.4|869.8|870.4|869.8|870.7|870.1|870.4|869.8|27
1645802940000|2022-02-25 15:29:00|870.1|869.5|870.1|869.5|870.4|869.8|869.7|869.1|68
1645802950000|2022-02-25 15:29:10|870.7|870.1|869.4|868.8|870.7|870.1|869.2|868.6|44
1645802960000|2022-02-25 15:29:20|869.3|868.7|868.2|867.6|869.3|868.7|867.7|867.1|51
1645802970000|2022-02-25 15:29:30|868.1|867.5|869.8|869.2|870.1|869.5|868|867.4|31
1645802980000|2022-02-25 15:29:40|869.6|869|869.6|869|869.6|869|869.2|868.6|35
1645802990000|2022-02-25 15:29:50|869.8|869.2|868.6|868|869.8|869.2|868.6|868|26
1645803000000|2022-02-25 15:30:00|868.8|868.2|869.2|868.6|869.3|868.7|868.8|868.2|23
1645803010000|2022-02-25 15:30:10|869.3|868.7|869.3|868.7|870.1|869.5|869.2|868.6|66
1645803020000|2022-02-25 15:30:20|869.2|868.6|869.8|869.2|869.8|869.2|869.1|868.5|20
1645803030000|2022-02-25 15:30:30|869.7|869.1|869.3|868.7|869.8|869.2|868.9|868.3|30
1645803040000|2022-02-25 15:30:40|869.1|868.5|868.9|868.3|869.1|868.5|868.8|868.2|7
1645803050000|2022-02-25 15:30:50|868.7|868.1|869.4|868.8|869.4|868.8|868.7|868.1|15
1645803060000|2022-02-25 15:31:00|869.8|869.2|869.7|869.1|869.8|869.2|869.3|868.7|37
1645803070000|2022-02-25 15:31:10|869.6|869|869.6|869|870.1|869.5|869.4|868.8|10
1645803080000|2022-02-25 15:31:20|868.8|868.2|868.7|868.1|869.1|868.5|868.4|867.8|29
1645803090000|2022-02-25 15:31:30|868.8|868.2|868.6|868|868.8|868.2|868.6|868|13
1645803100000|2022-02-25 15:31:40|869.3|868.7|869.2|868.6|869.4|868.8|868.8|868.2|32
1645803110000|2022-02-25 15:31:50|869.3|868.7|869.4|868.8|869.9|869.3|869.3|868.7|24
1645803120000|2022-02-25 15:32:00|869.7|869.1|869.8|869.2|870.3|869.7|869.4|868.8|64
1645803130000|2022-02-25 15:32:10|869.9|869.3|870.1|869.5|870.1|869.5|869.8|869.2|51
1645803140000|2022-02-25 15:32:20|870.6|870|868.8|868.2|870.6|870|868.8|868.2|40
1645803150000|2022-02-25 15:32:30|868.6|868|868.6|868|869|868.4|868.5|867.9|21
1645803160000|2022-02-25 15:32:40|868.5|867.9|868.6|868|868.7|868.1|868.1|867.5|52
1645803170000|2022-02-25 15:32:50|869.1|868.5|868.8|868.2|869.1|868.5|868.6|868|18
1645803180000|2022-02-25 15:33:00|868.6|868|870|869.4|870|869.4|868.6|868|41
1645803190000|2022-02-25 15:33:10|869.8|869.2|869.8|869.2|870.2|869.6|869.6|869|15
1645803200000|2022-02-25 15:33:20|870|869.4|870|869.4|870.2|869.6|869.7|869.1|26
1645803210000|2022-02-25 15:33:30|870.1|869.5|870|869.4|870.1|869.5|869.8|869.2|27
1645803220000|2022-02-25 15:33:40|870.1|869.5|870|869.4|870.1|869.5|869.8|869.2|37
1645803230000|2022-02-25 15:33:50|870.1|869.5|869.8|869.2|870.1|869.5|869.8|869.2|15
1645803240000|2022-02-25 15:34:00|869.6|869|869.2|868.6|870|869.4|868.8|868.2|44
1645803250000|2022-02-25 15:34:10|869.3|868.7|870|869.4|870|869.4|869.3|868.7|8
1645803260000|2022-02-25 15:34:20|870.1|869.5|870.8|870.2|871.1|870.5|870|869.4|37
1645803270000|2022-02-25 15:34:30|870.7|870.1|870.8|870.2|870.8|870.2|870.6|870|7
1645803280000|2022-02-25 15:34:40|871.1|870.5|871.5|870.9|871.8|871.2|870.8|870.2|22
1645803290000|2022-02-25 15:34:50|871.3|870.7|870.7|870.1|871.6|871|870.7|870.1|21
1645803300000|2022-02-25 15:35:00|870.8|870.2|870.8|870.2|871|870.4|870.5|869.9|33
1645803310000|2022-02-25 15:35:10|871|870.4|870.6|870|871.1|870.5|870.6|870|8
1645803320000|2022-02-25 15:35:20|870.3|869.7|869.3|868.7|870.3|869.7|869.3|868.7|16
1645803330000|2022-02-25 15:35:30|869.5|868.9|869.6|869|869.6|869|869.1|868.5|18
1645803340000|2022-02-25 15:35:40|869.5|868.9|869.5|868.9|869.5|868.9|869.1|868.5|15
1645803350000|2022-02-25 15:35:50|870|869.4|869.7|869.1|870|869.4|869.7|869.1|18
1645803360000|2022-02-25 15:36:00|870|869.4|870.9|870.3|870.9|870.3|870|869.4|13
1645803370000|2022-02-25 15:36:10|870.2|869.6|870.2|869.6|870.2|869.6|870.1|869.5|18
1645803380000|2022-02-25 15:36:20|870.1|869.5|871.1|870.5|871.2|870.6|870.1|869.5|77
1645803390000|2022-02-25 15:36:30|871.2|870.6|871.4|870.8|871.6|871|871.1|870.5|17
1645803400000|2022-02-25 15:36:40|871.7|871.1|872.9|872.3|873.1|872.5|871.6|871|33
1645803410000|2022-02-25 15:36:50|874.4|873.8|873.9|873.3|874.4|873.8|873.4|872.8|141
1645803420000|2022-02-25 15:37:00|874.1|873.5|874.2|873.6|874.3|873.7|873.9|873.3|16
1645803430000|2022-02-25 15:37:10|873.9|873.3|874.7|874.1|874.8|874.2|873.9|873.3|37
1645803440000|2022-02-25 15:37:20|875|874|875.1|874.5|875.6|875|874.7|874|44
1645803450000|2022-02-25 15:37:30|875.2|874.6|874.9|874.3|875.3|874.7|874.4|873.8|34
1645803460000|2022-02-25 15:37:40|875.1|874.5|874.4|873.8|875.4|874.8|874.3|873.7|35
1645803470000|2022-02-25 15:37:50|874.2|873.6|874.8|874.2|874.8|874.2|873.9|873.3|46
1645803480000|2022-02-25 15:38:00|874.7|874.1|874.9|874.3|874.9|874.3|874.6|874|17
1645803490000|2022-02-25 15:38:10|875.4|874.8|875.8|875.2|875.8|875.2|875.4|874.8|36
1645803500000|2022-02-25 15:38:20|875.6|875|874.4|873.8|875.6|875|874.3|873.7|35
1645803510000|2022-02-25 15:38:30|874.3|873.7|874.7|874.1|874.8|874.2|874.2|873.6|13
1645803520000|2022-02-25 15:38:40|874.6|874|874.7|874.1|874.8|874.2|874.3|873.5|12
1645803530000|2022-02-25 15:38:50|874.6|874|874.4|873.8|874.6|874|874.4|873.8|11
1645803540000|2022-02-25 15:39:00|874.6|874|874.1|873.5|874.6|874|873.4|872.6|57
1645803550000|2022-02-25 15:39:10|874.2|873.6|873.8|873.2|874.9|874.3|873.8|873.2|28
1645803560000|2022-02-25 15:39:20|873.6|873|874.2|873.6|874.2|873.6|873.4|872.8|19
1645803570000|2022-02-25 15:39:30|874.1|873.5|876.1|875.5|876.2|875.6|874.1|873.5|90
1645803580000|2022-02-25 15:39:40|875.8|875.2|876.2|875.6|876.2|875.6|875.8|875.2|9
1645803590000|2022-02-25 15:39:50|876.1|875.5|875.8|875.2|876.2|875.6|875.8|875.2|14
1645803600000|2022-02-25 15:40:00|876.4|875.8|876.6|876|876.8|876.2|876.4|875.8|26
1645803610000|2022-02-25 15:40:10|876.7|876.1|876.3|875.7|876.9|876.3|876.3|875.7|18
1645803620000|2022-02-25 15:40:20|875.9|875.3|875.6|875|876.1|875.5|875.4|874.8|17
1645803630000|2022-02-25 15:40:30|875.7|875.1|875.8|875.2|875.8|875.2|875.1|874.5|14
1645803640000|2022-02-25 15:40:40|875.6|875|875.4|874.8|875.7|875.1|875.3|874.7|13
1645803650000|2022-02-25 15:40:50|875.6|875|875.6|875|875.8|875.2|875.4|874.8|4
1645803660000|2022-02-25 15:41:00|875.4|874.8|876.4|875.8|876.4|875.8|875.4|874.8|9
1645803670000|2022-02-25 15:41:10|876.8|876.2|876.8|876.2|876.8|876.2|876.8|876.2|32
1645803680000|2022-02-25 15:41:20|877.1|876.5|877.3|876.7|877.3|876.7|876.8|876.2|24
1645803690000|2022-02-25 15:41:30|877.4|876.8|877.2|876.6|877.4|876.8|877.1|876.5|34
1645803700000|2022-02-25 15:41:40|877.3|876.7|877.4|876.8|877.6|877|877.3|876.7|21
1645803710000|2022-02-25 15:41:50|877.6|877|876.9|876.3|877.7|877.1|876.8|876.2|21
1645803720000|2022-02-25 15:42:00|877.1|876.5|877.4|876.8|877.6|877|876.8|876.2|11
1645803730000|2022-02-25 15:42:10|877.6|877|877.4|876.8|877.6|877|877.3|876.7|13
1645803740000|2022-02-25 15:42:20|877.6|877|877.1|876.5|877.6|877|876.8|876.2|17
1645803750000|2022-02-25 15:42:30|876.9|876.3|877.1|876.5|877.1|876.5|876.9|876.3|5
1645803760000|2022-02-25 15:42:40|876.9|876.3|876.8|876.2|877.1|876.5|876.8|876.2|32
1645803770000|2022-02-25 15:42:50|876.6|876|876.3|875.7|876.7|876.1|876.3|875.7|11
1645803780000|2022-02-25 15:43:00|875.8|875.2|876.1|875.5|876.1|875.5|875.7|875.1|19
1645803790000|2022-02-25 15:43:10|876.4|875.8|876.4|875.8|876.6|876|876.4|875.8|6
1645803800000|2022-02-25 15:43:20|876.6|876|876.3|875.7|876.8|876.2|876.3|875.7|7
1645803810000|2022-02-25 15:43:30|876.1|875.5|876.1|875.5|876.4|875.8|876.1|875.5|23
1645803820000|2022-02-25 15:43:40|875.9|875.3|875.7|875.1|875.9|875.3|875.6|875|28
1645803830000|2022-02-25 15:43:50|875.8|875.2|875.6|875|876.1|875.5|875.6|875|19
1645803840000|2022-02-25 15:44:00|876.1|875.5|875.9|875.3|876.1|875.5|875.8|875.2|46
1645803850000|2022-02-25 15:44:10|875.8|875.2|875.3|874.7|875.9|875.3|874.9|874.3|23
1645803860000|2022-02-25 15:44:20|875.2|874.6|875.4|874.8|875.6|875|874.9|874.3|12
1645803870000|2022-02-25 15:44:30|875.3|874.7|875.3|874.7|875.4|874.8|875.2|874.6|18
1645803880000|2022-02-25 15:44:40|875.2|874.6|874.7|874.1|875.2|874.6|874.6|874|49
1645803890000|2022-02-25 15:44:50|874.8|874.2|875.1|874.5|875.4|874.8|874.6|874|20
1645803900000|2022-02-25 15:45:00|875.2|874.6|874.9|874.3|875.2|874.6|874.9|874.3|22
1645803910000|2022-02-25 15:45:10|875.9|875.3|877.1|876.5|877.1|876.5|875.9|875.3|45
1645803920000|2022-02-25 15:45:20|876.8|876.2|876.7|876.1|876.9|876.3|876.7|876.1|23
1645803930000|2022-02-25 15:45:30|876.8|876.2|876.3|875.7|876.8|876.2|876.3|875.7|27
1645803940000|2022-02-25 15:45:40|876.2|875.6|876.1|875.5|876.2|875.6|875.9|875.3|16
1645803950000|2022-02-25 15:45:50|875.8|875.2|875.9|875.3|875.9|875.3|875.8|875.2|17
1645803960000|2022-02-25 15:46:00|875.8|875.2|876.1|875.5|876.3|875.7|875.6|875|30
1645803970000|2022-02-25 15:46:10|875.9|875.3|875.7|875.1|875.9|875.3|875.7|875.1|13
1645803980000|2022-02-25 15:46:20|875.8|875.2|876.2|875.6|876.2|875.6|875.7|875.1|18
1645803990000|2022-02-25 15:46:30|876.4|875.8|876.9|876.3|877.2|876.6|876.2|875.6|61
1645804000000|2022-02-25 15:46:40|877.1|876.5|876.6|876|877.2|876.6|876.4|875.8|15
1645804010000|2022-02-25 15:46:50|876.4|875.8|876.3|875.7|876.6|876|876.3|875.7|25
1645804020000|2022-02-25 15:47:00|876.6|876|876.6|876|876.6|876|876.3|875.7|7
1645804030000|2022-02-25 15:47:10|877.1|876.5|876.6|876|877.1|876.5|876.6|876|10
1645804040000|2022-02-25 15:47:20|876.8|876.2|876.7|876.1|876.8|876.2|876.7|876.1|7
1645804050000|2022-02-25 15:47:30|876.8|876.2|876.9|876.3|876.9|876.3|876.6|876|23
1645804060000|2022-02-25 15:47:40|876.8|876.2|876.9|876.3|876.9|876.3|876.6|876|15
1645804070000|2022-02-25 15:47:50|877.1|876.5|877.9|877.3|877.9|877.3|876.9|876.3|19
1645804080000|2022-02-25 15:48:00|877.8|877.2|877.2|876.6|877.8|877.2|876.9|876.3|34
1645804090000|2022-02-25 15:48:10|877.1|876.5|876.9|876.3|877.2|876.6|876.8|876.2|20
1645804100000|2022-02-25 15:48:20|876.8|876.2|876.7|876.1|876.8|876.2|876.6|876|8
1645804110000|2022-02-25 15:48:30|876.6|876|876.4|875.8|877.1|876.5|876.4|875.8|38
1645804120000|2022-02-25 15:48:40|876.6|876|877.3|876.7|877.3|876.7|876.6|876|13
1645804130000|2022-02-25 15:48:50|876.9|876.3|876.9|876.3|877.1|876.5|876.9|876.3|10
1645804140000|2022-02-25 15:49:00|876.8|876.2|876.7|876.1|877.1|876.5|876.7|876.1|11
1645804150000|2022-02-25 15:49:10|876.6|876|876.8|876.2|876.8|876.2|876.6|876|1
1645804160000|2022-02-25 15:49:20|877.8|877.2|877.8|877.2|878.1|877.5|877.1|876.5|52
1645804170000|2022-02-25 15:49:30|877.7|877.1|879.7|879.1|879.7|879.1|877.7|877.1|59
1645804180000|2022-02-25 15:49:40|878.9|878.3|878.7|878.1|878.9|878.3|878.7|878.1|16
1645804190000|2022-02-25 15:49:50|878.8|878.2|878.9|878.3|878.9|878.3|878.4|877.8|28
1645804200000|2022-02-25 15:50:00|879.1|878.5|878.6|878|879.4|878.8|878.6|878|20
1645804210000|2022-02-25 15:50:10|879.4|878.8|880.7|880.1|880.7|880.1|879.4|878.8|29
1645804220000|2022-02-25 15:50:20|881.1|880.5|880.1|879.5|881.2|880.6|879.9|879.3|8
1645804230000|2022-02-25 15:50:30|879.9|879.3|880.1|879.5|880.6|880|879.8|879.2|15
1645804240000|2022-02-25 15:50:40|880.4|879.8|880.1|879.5|880.4|879.8|880.1|879.5|24
1645804250000|2022-02-25 15:50:50|879.6|879|879.7|879.1|879.8|879.2|879.6|879|30
1645804260000|2022-02-25 15:51:00|879.8|879.2|879.1|878.5|879.8|879.2|879.1|878.5|20
1645804270000|2022-02-25 15:51:10|878.9|878.3|879.3|878.7|879.4|878.8|878.8|878.2|11
1645804280000|2022-02-25 15:51:20|879.2|878.6|879.2|878.6|879.2|878.6|878.9|878.3|15
1645804290000|2022-02-25 15:51:30|879.3|878.7|879.2|878.6|879.3|878.7|878.9|878.3|17
1645804300000|2022-02-25 15:51:40|879.3|878.7|879.6|879|879.6|879|879.2|878.6|11
1645804310000|2022-02-25 15:51:50|879.7|879.1|879.7|879.1|879.8|879.2|879.7|879.1|7
1645804320000|2022-02-25 15:52:00|879.8|879.2|879.3|878.7|879.9|879.3|879.1|878.5|23
1645804330000|2022-02-25 15:52:10|879.4|878.8|879.2|878.6|879.4|878.8|879.1|878.5|17
1645804340000|2022-02-25 15:52:20|879.6|879|879.4|878.8|879.6|879|879.1|878.5|13
1645804350000|2022-02-25 15:52:30|879.7|879.1|879.6|879|880.1|879.5|879.6|879|11
1645804360000|2022-02-25 15:52:40|879.7|879.1|879.7|879.1|879.7|879.1|879.7|879.1|2
1645804370000|2022-02-25 15:52:50|879.9|879.3|880.2|879.6|880.2|879.6|879.9|879.3|10
1645804380000|2022-02-25 15:53:00|879.9|879.3|879.3|878.7|879.9|879.3|879.3|878.7|60
1645804390000|2022-02-25 15:53:10|879.4|878.8|879.2|878.6|879.4|878.8|879.1|878.5|43
1645804400000|2022-02-25 15:53:20|879.1|878.5|878.9|878.3|879.2|878.6|878.7|878.1|28
1645804410000|2022-02-25 15:53:30|879.1|878.5|878.9|878.3|879.2|878.6|878.9|878.3|9
1645804420000|2022-02-25 15:53:40|878.8|878.2|878.9|878.3|879.1|878.5|878.6|878|24
1645804430000|2022-02-25 15:53:50|878.8|878.2|879.2|878.6|879.2|878.6|878.8|878.2|6
1645804440000|2022-02-25 15:54:00|879.1|878.5|879.4|878.8|879.4|878.8|879.1|878.5|20
1645804450000|2022-02-25 15:54:10|879.6|879|879.7|879.1|879.9|879.3|879.6|879|6
1645804460000|2022-02-25 15:54:20|879.6|879|879.2|878.6|879.7|879.1|879.1|878.5|9
1645804470000|2022-02-25 15:54:30|879.3|878.7|879.4|878.8|879.4|878.8|879.3|878.7|4
1645804480000|2022-02-25 15:54:40|879.3|878.7|878.7|878.1|879.4|878.8|878.7|878.1|15
1645804490000|2022-02-25 15:54:50|878.6|878|878.6|878|878.7|878.1|878.4|877.8|12
1645804500000|2022-02-25 15:55:00|878.4|877.8|878.6|878|878.8|878.2|878.3|877.7|26
1645804510000|2022-02-25 15:55:10|878.7|878.1|878.4|877.8|878.7|878.1|878.2|877.6|44
1645804520000|2022-02-25 15:55:20|878.7|878.1|878.4|877.8|878.7|878.1|878.4|877.8|8
1645804530000|2022-02-25 15:55:30|878.2|877.6|877.7|877.1|878.2|877.6|877.7|877.1|24
1645804540000|2022-02-25 15:55:40|877.4|876.8|876.9|876.3|877.4|876.8|876.7|876.1|24
1645804550000|2022-02-25 15:55:50|877.1|876.5|876.7|876.1|877.1|876.5|876.6|876|8
1645804560000|2022-02-25 15:56:00|876.6|876|876.4|875.8|876.9|876.3|876.1|875.5|34
1645804570000|2022-02-25 15:56:10|876.6|876|876.1|875.5|876.6|876|875.8|875.2|39
1645804580000|2022-02-25 15:56:20|875.9|875.3|875.7|875.1|875.9|875.3|875.6|875|31
1645804590000|2022-02-25 15:56:30|875.8|875.2|875.8|875.2|876.1|875.5|875.7|875.1|46
1645804600000|2022-02-25 15:56:40|875.9|875.3|875.8|875.2|876.1|875.5|875.8|875.2|7
1645804610000|2022-02-25 15:56:50|875.9|875.3|876.1|875.5|876.1|875.5|875.8|875.2|22
1645804620000|2022-02-25 15:57:00|875.9|875.3|876.1|875.5|876.1|875.5|875.8|875.2|17
1645804630000|2022-02-25 15:57:10|875.9|875.3|876.1|875.5|876.1|875.5|875.9|875.3|5
1645804640000|2022-02-25 15:57:20|875.8|875.2|876.1|875.5|876.1|875.5|875.8|875.2|20
1645804650000|2022-02-25 15:57:30|875.8|875.2|875.9|875.3|875.9|875.3|875.8|875.2|4
1645804660000|2022-02-25 15:57:40|876.1|875.5|875.9|875.3|876.3|875.7|875.9|875.3|11
1645804670000|2022-02-25 15:57:50|875.8|875.2|876.2|875.6|876.2|875.6|875.8|875.2|12
1645804680000|2022-02-25 15:58:00|876.1|875.5|875.4|874.8|876.1|875.5|875.2|874.6|31
1645804690000|2022-02-25 15:58:10|875.2|874.6|875.2|874.6|875.2|874.6|875.2|874.6|3
1645804700000|2022-02-25 15:58:20|875.3|874.7|875.4|874.8|875.4|874.8|875.3|874.7|4
1645804710000|2022-02-25 15:58:30|875.3|874.7|875.3|874.7|875.6|875|875.3|874.7|11
1645804720000|2022-02-25 15:58:40|875.2|874.6|875.2|874.6|875.2|874.6|875.2|874.6|9
1645804730000|2022-02-25 15:58:50|875.3|874.7|875.7|875.1|875.7|875.1|875.3|874.7|8
1645804740000|2022-02-25 15:59:00|875.8|875.2|875.1|874.5|875.9|875.3|875.1|874.5|19
1645804750000|2022-02-25 15:59:10|||||||||3
1645804760000|2022-02-25 15:59:20|874.8|874.2|874.1|873.5|875.1|874.5|874.1|873.5|80
1645804770000|2022-02-25 15:59:30|874.2|873.6|873.8|873.2|874.2|873.6|873.8|873.2|15
1645804780000|2022-02-25 15:59:40|873.9|873.3|873.8|873.2|873.9|873.3|873.8|873.2|15
1645804790000|2022-02-25 15:59:50|874.1|873.5|874.4|873.8|874.4|873.8|873.8|873.2|34
1645804800000|2022-02-25 16:00:00|874.6|874|874.1|873.5|874.7|874.1|873.9|873.3|32
1645804810000|2022-02-25 16:00:10|874.2|873.6|873.8|873.2|874.3|873.7|873.8|873.2|17
1645804820000|2022-02-25 16:00:20|874.1|873.5|874.2|873.6|874.3|873.7|873.9|873.3|21
1645804830000|2022-02-25 16:00:30|874.1|873.5|873.8|873.2|874.2|873.6|873.8|873.2|14
1645804840000|2022-02-25 16:00:40|873.9|873.3|874.3|873.7|874.6|874|873.3|872.7|63
1645804850000|2022-02-25 16:00:50|874.6|874|874.8|874.2|874.8|874.2|874.6|874|31
1645804860000|2022-02-25 16:01:00|874.7|874.1|874.4|873.8|874.7|874.1|874.3|873.7|24
1645804870000|2022-02-25 16:01:10|874.6|874|874.4|873.8|874.6|874|874.4|873.8|7
1645804880000|2022-02-25 16:01:20|874.6|874|874.4|873.8|874.6|874|874.4|873.8|4
1645804890000|2022-02-25 16:01:30|874.6|874|874.3|873.7|874.6|874|874.3|873.7|2
1645804900000|2022-02-25 16:01:40|874.6|874|875.1|874.5|875.1|874.5|874.6|874|12
1645804910000|2022-02-25 16:01:50|875.2|874.6|875.1|874.5|875.3|874.7|875.1|874.5|10
1645804920000|2022-02-25 16:02:00|874.9|874.3|875.1|874.5|875.1|874.5|874.8|874.2|33
1645804930000|2022-02-25 16:02:10|874.6|874|874.8|874.2|874.8|874.2|874.6|874|14
1645804940000|2022-02-25 16:02:20|874.6|874|874.4|873.8|874.6|874|874.4|873.8|19
1645804950000|2022-02-25 16:02:30|874.6|874|874.2|873.6|874.6|874|874.2|873.6|7
1645804960000|2022-02-25 16:02:40|874.1|873.5|874.1|873.5|874.1|873.5|874.1|873.5|2
1645804970000|2022-02-25 16:02:50|874.3|873.7|873.3|872.7|874.3|873.7|873.3|872.7|9
1645804980000|2022-02-25 16:03:00|873.4|872.8|873.6|873|873.6|873|873.4|872.8|7
1645804990000|2022-02-25 16:03:10|873.8|873.2|873.6|873|874.1|873.5|873.6|873|41
1645805000000|2022-02-25 16:03:20|||||||||4
1645805010000|2022-02-25 16:03:30|||||||||14
1645805020000|2022-02-25 16:03:40|||||||||14
1645805030000|2022-02-25 16:03:50|873.8|873.2|873.6|873|874.1|873.5|873.6|873|28
1645805040000|2022-02-25 16:04:00|873.7|873.1|873.6|873|873.7|873.1|873.6|873|7
1645805050000|2022-02-25 16:04:10|||||||||34
1645805060000|2022-02-25 16:04:20|873.9|873.3|873.9|873.3|873.9|873.3|873.8|873.2|15
1645805070000|2022-02-25 16:04:30|873.8|873.2|873.8|873.2|873.8|873.2|873.8|873.2|1
1645805080000|2022-02-25 16:04:40|873.4|872.8|873.1|872.5|873.6|873|872.8|872.2|66
1645805090000|2022-02-25 16:04:50|873.3|872.7|873.9|873.3|873.9|873.3|873.3|872.7|21
1645805100000|2022-02-25 16:05:00|873.8|873.2|873.6|873|873.8|873.2|873.3|872.7|12
1645805110000|2022-02-25 16:05:10|873.9|873.3|873.1|872.5|873.9|873.3|873.1|872.5|15
1645805120000|2022-02-25 16:05:20|873.2|872.6|873.8|873.2|873.8|873.2|873.2|872.6|12
1645805130000|2022-02-25 16:05:30|874.1|873.5|874.3|873.7|874.4|873.8|874.1|873.5|11
1645805140000|2022-02-25 16:05:40|874.1|873.5|874.1|873.5|874.1|873.5|873.8|873.2|28
1645805150000|2022-02-25 16:05:50|874.3|873.7|874.1|873.5|874.3|873.7|874.1|873.5|13
1645805160000|2022-02-25 16:06:00|874.3|873.7|874.1|873.5|874.3|873.7|874.1|873.5|10
1645805170000|2022-02-25 16:06:10|874.2|873.6|874.3|873.7|874.3|873.7|874.2|873.6|9
1645805180000|2022-02-25 16:06:20|874.1|873.5|874.3|873.7|874.3|873.7|874.1|873.5|20
1645805190000|2022-02-25 16:06:30|874.2|873.6|874.3|873.7|874.4|873.8|874.2|873.6|7
1645805200000|2022-02-25 16:06:40|874.1|873.5|874.1|873.5|874.2|873.6|874.1|873.5|13
1645805210000|2022-02-25 16:06:50|874.2|873.6|873.8|873.2|874.2|873.6|873.8|873.2|6
1645805220000|2022-02-25 16:07:00|||||||||7
1645805230000|2022-02-25 16:07:10|873.3|872.7|872.6|872|873.3|872.7|872.6|872|18
1645805240000|2022-02-25 16:07:20|872.3|871.7|872.3|871.7|872.3|871.7|872.3|871.7|7
1645805250000|2022-02-25 16:07:30|872.1|871.5|872.1|871.5|872.3|871.7|872.1|871.5|22
1645805260000|2022-02-25 16:07:40|872.3|871.7|872.6|872|872.6|872|872.1|871.5|28
1645805270000|2022-02-25 16:07:50|872.3|871.7|872.8|872.2|872.8|872.2|872.3|871.7|13
1645805280000|2022-02-25 16:08:00|872.9|872.3|872.6|872|872.9|872.3|872.4|871.8|15
1645805290000|2022-02-25 16:08:10|872.4|871.8|873.3|872.7|873.3|872.7|872.4|871.8|9
1645805300000|2022-02-25 16:08:20|873.2|872.6|872.6|872|873.2|872.6|872.6|872|10
1645805310000|2022-02-25 16:08:30|873.6|873|873.6|873|873.7|873.1|873.6|873|12
1645805320000|2022-02-25 16:08:40|873.3|872.7|873.3|872.7|873.6|873|873.3|872.7|23
1645805330000|2022-02-25 16:08:50|873.4|872.8|873.6|873|873.6|873|873.4|872.8|18
1645805340000|2022-02-25 16:09:00|873.4|872.8|873.9|873.3|873.9|873.3|873.3|872.7|47
1645805350000|2022-02-25 16:09:10|873.8|873.2|873.8|873.2|874.1|873.5|873.8|873.2|10
1645805360000|2022-02-25 16:09:20|873.6|873|873.7|873.1|873.8|873.2|873.4|872.8|42
1645805370000|2022-02-25 16:09:30|873.6|873|873.8|873.2|873.8|873.2|873.6|873|3
1645805380000|2022-02-25 16:09:40|||||||||3
1645805390000|2022-02-25 16:09:50|873.6|873|874.3|873.7|874.6|874|873.6|873|22
1645805400000|2022-02-25 16:10:00|874.1|873.5|874.1|873.5|874.2|873.6|873.8|873.2|25
1645805410000|2022-02-25 16:10:10|873.8|873.2|873.3|872.7|874.1|873.5|873.3|872.7|49
1645805420000|2022-02-25 16:10:20|872.9|872.3|872.6|872|872.9|872.3|872.6|872|6
1645805430000|2022-02-25 16:10:30|872.3|871.7|872.2|871.6|872.7|872.1|872.1|871.5|19
1645805440000|2022-02-25 16:10:40|872.3|871.7|872.3|871.7|872.6|872|872.2|871.6|4
1645805450000|2022-02-25 16:10:50|872.1|871.5|871.8|871.2|872.1|871.5|871.8|871.2|9
1645805460000|2022-02-25 16:11:00|871.6|871|871.6|871|871.7|871.1|871.6|871|7
1645805470000|2022-02-25 16:11:10|871.4|870.8|872.1|871.5|872.2|871.6|871.3|870.7|14
1645805480000|2022-02-25 16:11:20|871.8|870.8|871.7|871.1|871.8|871.2|871.4|870.8|43
1645805490000|2022-02-25 16:11:30|871.6|871|871.8|871.2|871.8|871.2|871.6|871|21
1645805500000|2022-02-25 16:11:40|871.7|871.1|871.4|870.8|871.8|871.2|871.3|870.7|27
1645805510000|2022-02-25 16:11:50|871.6|871|871.1|870.5|871.7|871.1|871.1|870.5|14
1645805520000|2022-02-25 16:12:00|870.8|870.2|870.9|870.3|871.1|870.5|870.8|870.2|18
1645805530000|2022-02-25 16:12:10|870.8|870.2|871.1|870.5|871.1|870.5|870.8|870.2|14
1645805540000|2022-02-25 16:12:20|870.9|870.3|869.8|869.2|870.9|870.3|869.8|869.2|32
1645805550000|2022-02-25 16:12:30|869.6|869|869.7|869.1|869.8|869.2|869.6|869|18
1645805560000|2022-02-25 16:12:40|869.8|869.2|869.7|869.1|869.8|869.2|869.7|869.1|4
1645805570000|2022-02-25 16:12:50|869.8|869.2|870.6|870|870.6|870|869.8|869.2|14
1645805580000|2022-02-25 16:13:00|870.3|869.7|869.2|868.6|870.3|869.7|868.9|868.3|39
1645805590000|2022-02-25 16:13:10|869.1|868.5|868.8|868.2|869.3|868.7|868.8|868.2|40
1645805600000|2022-02-25 16:13:20|869.1|868.5|869.2|868.6|869.2|868.6|868.9|868.3|30
1645805610000|2022-02-25 16:13:30|869.1|868.5|869.2|868.6|869.2|868.6|869.1|868.5|18
1645805620000|2022-02-25 16:13:40|869.3|868.7|869.9|869.3|869.9|869.3|869.3|868.7|44
1645805630000|2022-02-25 16:13:50|870.1|869.5|869.9|869.3|870.1|869.5|869.8|869.2|6
1645805640000|2022-02-25 16:14:00|870.1|869.5|870.3|869.7|870.3|869.7|869.9|869.3|17
1645805650000|2022-02-25 16:14:10|870.1|869.5|870.2|869.6|870.3|869.7|870.1|869.5|11
1645805660000|2022-02-25 16:14:20|870.3|869.7|870.4|869.8|870.4|869.8|870.1|869.5|12
1645805670000|2022-02-25 16:14:30|870.3|869.7|870.9|870.3|870.9|870.3|870.3|869.7|14
1645805680000|2022-02-25 16:14:40|870.8|870.2|870.7|870.1|870.9|870.3|870.4|869.8|19
1645805690000|2022-02-25 16:14:50|870.9|870.3|870.7|870.1|870.9|870.3|870.7|870.1|16
1645805700000|2022-02-25 16:15:00|870.6|870|870.1|869.5|870.6|870|869.9|869.3|8
1645805710000|2022-02-25 16:15:10|870.3|869.7|870.4|869.8|870.6|870|870.2|869.6|12
1645805720000|2022-02-25 16:15:20|870.7|870.1|870.4|869.8|870.7|870.1|870.3|869.7|14
1645805730000|2022-02-25 16:15:30|870.6|870|869.9|869.3|870.6|870|869.9|869.3|4
1645805740000|2022-02-25 16:15:40|869.8|869.2|869.2|868.6|869.8|869.2|869.1|868.5|23
1645805750000|2022-02-25 16:15:50|869.3|868.7|869.3|868.7|869.3|868.7|869.1|868.5|12
1645805760000|2022-02-25 16:16:00|869.4|868.8|869.3|868.7|869.4|868.8|869.1|868.5|17
1645805770000|2022-02-25 16:16:10|869.6|869|869.6|869|869.6|869|869.6|869|10
1645805780000|2022-02-25 16:16:20|869.3|868.7|869.3|868.7|869.3|868.7|869.3|868.7|7
1645805790000|2022-02-25 16:16:30|869.4|868.8|869.6|869|869.6|869|869.4|868.8|10
1645805800000|2022-02-25 16:16:40|869.4|868.8|869.3|868.7|869.4|868.8|869.3|868.7|3
1645805810000|2022-02-25 16:16:50|869.4|868.8|869.4|868.8|869.6|869|868.9|868.3|31
1645805820000|2022-02-25 16:17:00|869.6|869|869.3|868.7|869.6|869|869.2|868.6|12
1645805830000|2022-02-25 16:17:10|869.2|868.6|869.2|868.6|869.3|868.7|869.2|868.6|9
1645805840000|2022-02-25 16:17:20|869.1|868.5|868.8|868.2|869.3|868.7|868.8|868.2|25
1645805850000|2022-02-25 16:17:30|868.9|868.3|868.8|868.2|869.1|868.5|868.8|868.2|18
1645805860000|2022-02-25 16:17:40|869.1|868.5|868.9|868.3|869.1|868.5|868.9|868.3|22
1645805870000|2022-02-25 16:17:50|868.8|868.2|868.1|867.5|868.8|868.2|867.9|867.3|72
1645805880000|2022-02-25 16:18:00|868.3|867.7|868.7|868.1|868.7|868.1|868.3|867.7|11
1645805890000|2022-02-25 16:18:10|868.9|868.3|868.9|868.3|868.9|868.3|868.9|868.3|5
1645805900000|2022-02-25 16:18:20|869.1|868.5|869.1|868.5|869.1|868.5|869.1|868.5|1
1645805910000|2022-02-25 16:18:30|868.8|868.2|868.6|868|868.9|868.3|868.4|867.8|19
1645805920000|2022-02-25 16:18:40|868.4|867.8|867.7|867.1|868.4|867.8|867.7|867.1|19
1645805930000|2022-02-25 16:18:50|867.4|866.8|867.6|867|867.7|867.1|867.4|866.8|27
1645805940000|2022-02-25 16:19:00|867.4|866.8|868.1|867.5|868.2|867.6|867.4|866.8|45
1645805950000|2022-02-25 16:19:10|868.2|867.6|868.3|867.7|868.6|868|868.2|867.6|8
1645805960000|2022-02-25 16:19:20|868.2|867.6|868.3|867.7|868.3|867.7|868.2|867.6|10
1645805970000|2022-02-25 16:19:30|867.7|867.1|867.7|867.1|867.8|867.2|867.7|867.1|20
1645805980000|2022-02-25 16:19:40|867.4|866.8|867.7|867.1|867.7|867.1|867.4|866.8|10
1645805990000|2022-02-25 16:19:50|867.6|867|867.2|866.6|868.1|867.5|866.9|866.3|22
1645806000000|2022-02-25 16:20:00|867.1|866.5|867.2|866.6|867.6|867|867.1|866.5|14
1645806010000|2022-02-25 16:20:10|867.1|866.5|867.9|867.3|867.9|867.3|867.1|866.5|11
1645806020000|2022-02-25 16:20:20|867.6|867|867.3|866.7|867.6|867|867.3|866.7|12
1645806030000|2022-02-25 16:20:30|867.4|866.8|867.4|866.8|867.6|867|867.4|866.8|8
1645806040000|2022-02-25 16:20:40|867.6|867|866.9|866.3|867.6|867|866.9|866.3|12
1645806050000|2022-02-25 16:20:50|866.4|865.8|866.3|865.7|866.6|866|866.3|865.7|49
1645806060000|2022-02-25 16:21:00|866.2|865.6|866.4|865.8|866.6|866|866.2|865.6|28
1645806070000|2022-02-25 16:21:10|866.6|866|866.4|865.8|866.6|866|866.4|865.8|74
1645806080000|2022-02-25 16:21:20|866.9|866.3|867.4|866.8|867.6|867|866.9|866.3|33
1645806090000|2022-02-25 16:21:30|867.6|867|867.4|866.8|867.6|867|867.4|866.8|6
1645806100000|2022-02-25 16:21:40|867.6|867|867.7|867.1|867.8|867.2|867.6|867|24
1645806110000|2022-02-25 16:21:50|867.6|867|867.1|866.5|867.6|867|867.1|866.5|15
1645806120000|2022-02-25 16:22:00|866.7|866.1|866.3|865.7|866.9|866.3|866.3|865.7|15
1645806130000|2022-02-25 16:22:10|866.8|866.2|867.3|866.7|867.3|866.7|866.8|866.2|24
1645806140000|2022-02-25 16:22:20|867.4|866.8|867.8|867.2|867.8|867.2|867.3|866.7|12
1645806150000|2022-02-25 16:22:30|868.1|867.5|868.1|867.5|868.2|867.6|868.1|867.5|18
1645806160000|2022-02-25 16:22:40|867.9|867.3|868.4|867.8|868.6|868|867.9|867.3|27
1645806170000|2022-02-25 16:22:50|868.6|868|868.8|868.2|869.1|868.5|868.6|868|20
1645806180000|2022-02-25 16:23:00|868.9|868.3|868.4|867.8|868.9|868.3|868.4|867.8|11
1645806190000|2022-02-25 16:23:10|868.6|868|868.4|867.8|868.6|868|868.3|867.7|7
1645806200000|2022-02-25 16:23:20|868.3|867.7|868.4|867.8|868.4|867.8|868.1|867.5|14
1645806210000|2022-02-25 16:23:30|868.3|867.7|868.3|867.7|868.4|867.8|868.2|867.6|15
1645806220000|2022-02-25 16:23:40|868.4|867.8|868.9|868.3|868.9|868.3|868.4|867.8|4
1645806230000|2022-02-25 16:23:50|868.8|868.2|868.7|868.1|869.1|868.5|868.6|868|11
1645806240000|2022-02-25 16:24:00|868.6|868|868.3|867.7|868.6|868|867.8|867.2|22
1645806250000|2022-02-25 16:24:10|868.4|867.8|868.4|867.8|868.4|867.8|867.8|867.2|23
1645806260000|2022-02-25 16:24:20|868.6|868|868.8|868.2|868.8|868.2|868.6|868|20
1645806270000|2022-02-25 16:24:30|868.9|868.3|868.8|868.2|869.1|868.5|868.7|868.1|18
1645806280000|2022-02-25 16:24:40|869.1|868.5|868.7|868.1|869.1|868.5|868.7|868.1|13
1645806290000|2022-02-25 16:24:50|868.8|868.2|868.4|867.8|868.8|868.2|868.4|867.8|11
1645806300000|2022-02-25 16:25:00|868.1|867.5|868.4|867.8|868.4|867.8|867.9|867.3|12
1645806310000|2022-02-25 16:25:10|868.7|868.1|868.6|868|868.8|868.2|868.3|867.7|30
1645806320000|2022-02-25 16:25:20|868.4|867.8|868.4|867.8|868.4|867.8|868.1|867.5|21
1645806330000|2022-02-25 16:25:30|868.6|868|868.2|867.6|868.6|868|868.1|867.5|14
1645806340000|2022-02-25 16:25:40|868.1|867.5|867.8|867.2|868.1|867.5|867.7|867.1|18
1645806350000|2022-02-25 16:25:50|867.7|867.1|866.9|866.3|867.7|867.1|866.7|866.1|23
1645806360000|2022-02-25 16:26:00|867.1|866.5|867.2|866.6|867.2|866.6|866.4|865.8|21
1645806370000|2022-02-25 16:26:10|867.4|866.8|867.6|867|867.8|867.2|867.4|866.8|23
1645806380000|2022-02-25 16:26:20|867.7|867.1|867.7|867.1|867.9|867.3|867.2|866.6|25
1645806390000|2022-02-25 16:26:30|867.6|867|867.4|866.8|867.8|867.2|867.4|866.8|19
1645806400000|2022-02-25 16:26:40|867.3|866.7|867.6|867|867.6|867|867.3|866.7|9
1645806410000|2022-02-25 16:26:50|867.4|866.8|867.3|866.7|867.4|866.8|867.1|866.5|15
1645806420000|2022-02-25 16:27:00|867.2|866.6|867.3|866.7|867.3|866.7|867.2|866.6|11
1645806430000|2022-02-25 16:27:10|867.4|866.8|867.1|866.5|867.4|866.8|867.1|866.5|98
1645806440000|2022-02-25 16:27:20|867.2|866.6|867.2|866.6|867.2|866.6|867.2|866.6|14
1645806450000|2022-02-25 16:27:30|867.3|866.7|867.2|866.6|867.3|866.7|867.2|866.6|7
1645806460000|2022-02-25 16:27:40|867.3|866.7|867.3|866.7|867.3|866.7|867.3|866.7|7
1645806470000|2022-02-25 16:27:50|||||||||13
1645806480000|2022-02-25 16:28:00|867.6|867|867.3|866.7|867.6|867|867.3|866.7|5
1645806490000|2022-02-25 16:28:10|867.1|866.5|867.1|866.5|867.1|866.5|867.1|866.5|30
1645806500000|2022-02-25 16:28:20|867.7|867.1|867.8|867.2|867.9|867.3|867.7|867.1|29
1645806510000|2022-02-25 16:28:30|867.6|867|867.6|867|867.7|867.1|867.3|866.7|12
1645806520000|2022-02-25 16:28:40|867.7|867.1|867.8|867.2|867.8|867.2|867.7|867.1|3
1645806530000|2022-02-25 16:28:50|||||||||3
1645806540000|2022-02-25 16:29:00|868.1|867.5|867.6|867|868.1|867.5|867.6|867|17
1645806550000|2022-02-25 16:29:10|868.1|867.5|867.8|867.2|868.1|867.5|867.8|867.2|14
1645806560000|2022-02-25 16:29:20|867.4|866.8|867.4|866.8|867.6|867|867.4|866.8|23
1645806570000|2022-02-25 16:29:30|867.6|867|868.2|867.6|868.2|867.6|867.6|867|51
1645806580000|2022-02-25 16:29:40|868.3|867.7|868.2|867.6|868.3|867.7|868.2|867.6|8
1645806590000|2022-02-25 16:29:50|868.3|867.7|868.1|867.5|868.3|867.7|868.1|867.5|7
1645806600000|2022-02-25 16:30:00|867.9|867.3|867.6|867|867.9|867.3|867.4|866.8|12
1645806610000|2022-02-25 16:30:10|867.3|866.7|867.2|866.6|867.3|866.7|867.2|866.6|5
1645806620000|2022-02-25 16:30:20|867.3|866.7|866.9|866.3|867.3|866.7|866.9|866.3|15
1645806630000|2022-02-25 16:30:30|867.1|866.5|866.3|865.7|867.1|866.5|866.3|865.7|25
1645806640000|2022-02-25 16:30:40|866.2|865.6|866.2|865.6|866.2|865.6|866.1|865.5|15
1645806650000|2022-02-25 16:30:50|866.6|866|866.3|865.7|866.6|866|866.1|865.5|16
1645806660000|2022-02-25 16:31:00|866.2|865.6|866.2|865.6|866.3|865.7|866.2|865.6|2
1645806670000|2022-02-25 16:31:10|866.3|865.7|866.2|865.6|866.3|865.7|866.2|865.6|10
1645806680000|2022-02-25 16:31:20|866.1|865.5|864.9|864.3|866.1|865.5|864.8|864.2|32
1645806690000|2022-02-25 16:31:30|864.8|864.2|864.2|863.6|864.9|864.3|863.9|863.3|38
1645806700000|2022-02-25 16:31:40|864.3|863.7|864.1|863.5|864.3|863.7|863.8|863.2|66
1645806710000|2022-02-25 16:31:50|864.2|863.6|863.8|863.2|864.3|863.7|863.8|863.2|23
1645806720000|2022-02-25 16:32:00|864.1|863.5|863.8|863.2|864.3|863.7|863.8|863.2|62
1645806730000|2022-02-25 16:32:10|864.1|863.5|864.3|863.7|864.3|863.7|863.8|863.2|17
1645806740000|2022-02-25 16:32:20|864.1|863.5|864.1|863.5|864.1|863.5|864|863.4|14
1645806750000|2022-02-25 16:32:30|||||||||2
1645806760000|2022-02-25 16:32:40|864.2|863.6|864.2|863.6|864.2|863.6|863.9|863.3|40
1645806770000|2022-02-25 16:32:50|864.3|863.7|864.9|864.3|864.9|864.3|864.3|863.7|27
1645806780000|2022-02-25 16:33:00|865.1|864.5|865.1|864.5|865.1|864.5|865.1|864.5|15
1645806790000|2022-02-25 16:33:10|865.2|864.6|865.2|864.6|865.3|864.7|865.1|864.5|14
1645806800000|2022-02-25 16:33:20|865.1|864.5|865.1|864.5|865.3|864.7|865.1|864.5|7
1645806810000|2022-02-25 16:33:30|||||||||4
1645806820000|2022-02-25 16:33:40|865.2|864.6|865.2|864.6|865.2|864.6|865.2|864.6|9
1645806830000|2022-02-25 16:33:50|865.3|864.7|865.6|865|865.6|865|865.2|864.6|13
1645806840000|2022-02-25 16:34:00|865.7|865.1|866.3|865.7|866.3|865.7|865.7|865.1|26
1645806850000|2022-02-25 16:34:10|866.1|865.5|865.8|865.2|866.1|865.5|865.3|864.7|22
1645806860000|2022-02-25 16:34:20|865.7|865.1|865.7|865.1|865.8|865.2|865.6|865|7
1645806870000|2022-02-25 16:34:30|865.8|865.2|865.8|865.2|865.8|865.2|865.7|865.1|4
1645806880000|2022-02-25 16:34:40|865.7|865.1|865.7|865.1|865.7|865.1|865.7|865.1|6
1645806890000|2022-02-25 16:34:50|865.8|865.2|865.7|865.1|865.8|865.2|865.7|865.1|5
1645806900000|2022-02-25 16:35:00|865.4|864.8|865.3|864.7|865.4|864.8|865.3|864.7|5
1645806910000|2022-02-25 16:35:10|865.4|864.8|865.3|864.7|865.4|864.8|865.3|864.7|5
1645806920000|2022-02-25 16:35:20|865.1|864.5|864.9|864.3|865.1|864.5|864.9|864.3|16
1645806930000|2022-02-25 16:35:30|865.1|864.5|864.2|863.6|865.1|864.5|864.2|863.6|27
1645806940000|2022-02-25 16:35:40|863.9|863.3|863.9|863.3|864|863.4|863.6|863|46
1645806950000|2022-02-25 16:35:50|864|863.4|863.5|862.9|864|863.4|863.3|862.7|47
1645806960000|2022-02-25 16:36:00|863.3|862.7|863.3|862.7|863.3|862.7|863.3|862.7|8
1645806970000|2022-02-25 16:36:10|863.1|862.5|863|862.4|863.1|862.5|863|862.4|50
1645806980000|2022-02-25 16:36:20|863.1|862.5|863|862.4|863.1|862.5|863|862.4|6
1645806990000|2022-02-25 16:36:30|862.8|862.2|862.8|862.2|863|862.4|862.8|862.2|38
1645807000000|2022-02-25 16:36:40|862.7|862.1|863|862.4|863|862.4|862.7|862.1|30
1645807010000|2022-02-25 16:36:50|863.1|862.5|863.1|862.5|863.1|862.5|863|862.4|24
1645807020000|2022-02-25 16:37:00|863.2|862.6|863.3|862.7|863.3|862.7|863.2|862.6|32
1645807030000|2022-02-25 16:37:10|863.2|862.6|863.1|862.5|863.2|862.6|863.1|862.5|21
1645807040000|2022-02-25 16:37:20|863|862.4|863|862.4|863.1|862.5|863|862.4|9
1645807050000|2022-02-25 16:37:30|863.1|862.5|862.6|862|863.1|862.5|862.6|862|15
1645807060000|2022-02-25 16:37:40|862.5|861.9|862.3|861.7|862.5|861.9|862.3|861.7|30
1645807070000|2022-02-25 16:37:50|862.1|861.5|862.1|861.5|862.1|861.5|862.1|861.5|8
1645807080000|2022-02-25 16:38:00|861.8|861.2|861.8|861.2|861.8|861.2|861.8|861.2|36
1645807090000|2022-02-25 16:38:10|||||||||24
1645807100000|2022-02-25 16:38:20|861.7|861.1|861.6|861|861.8|861.2|861.6|861|115
1645807110000|2022-02-25 16:38:30|861.7|861.1|861.3|860.7|861.8|861.2|861.3|860.7|75
1645807120000|2022-02-25 16:38:40|||||||||3
1645807130000|2022-02-25 16:38:50|861.2|860.6|861.1|860.5|861.2|860.6|861.1|860.5|92
1645807140000|2022-02-25 16:39:00|861.3|860.7|861.3|860.7|861.3|860.7|861.2|860.6|21
1645807150000|2022-02-25 16:39:10|||||||||34
1645807160000|2022-02-25 16:39:20|861.2|860.6|861.1|860.5|861.2|860.6|861.1|860.5|10
1645807170000|2022-02-25 16:39:30|861.2|860.6|861.2|860.6|861.2|860.6|861.1|860.5|8
1645807180000|2022-02-25 16:39:40|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|12
1645807190000|2022-02-25 16:39:50|861.2|860.6|861.3|860.7|861.3|860.7|861.2|860.6|25
1645807200000|2022-02-25 16:40:00|861.8|860.8|861.7|861.1|861.8|861.2|861.6|860.8|53
1645807210000|2022-02-25 16:40:10|861.3|860.7|861.5|860.9|861.5|860.9|861.3|860.7|20
1645807220000|2022-02-25 16:40:20|||||||||3
1645807230000|2022-02-25 16:40:30|861.3|860.7|861.8|861.2|861.8|861.2|861.3|860.7|40
1645807240000|2022-02-25 16:40:40|862.2|861.6|862.3|861.7|862.3|861.7|862.2|861.6|13
1645807250000|2022-02-25 16:40:50|862.1|861.5|862.2|861.6|862.3|861.7|862.1|861.5|24
1645807260000|2022-02-25 16:41:00|862.8|862.2|863.1|862.5|863.3|862.7|862.7|862.1|62
1645807270000|2022-02-25 16:41:10|863|862.4|862.8|862.2|863|862.4|862.8|862.2|20
1645807280000|2022-02-25 16:41:20|862.7|862.1|862.7|862.1|862.8|862.2|862.6|862|4
1645807290000|2022-02-25 16:41:30|862.8|862.2|863|862.4|863|862.4|862.8|862.2|7
1645807300000|2022-02-25 16:41:40|863.1|862.5|863.1|862.5|863.1|862.5|863|862.4|5
1645807310000|2022-02-25 16:41:50|863|862.4|863.1|862.5|863.3|862.7|863|862.4|82
1645807320000|2022-02-25 16:42:00|||||||||2
1645807330000|2022-02-25 16:42:10|863.2|862.6|862.6|862|863.2|862.6|862.6|862|26
1645807340000|2022-02-25 16:42:20|862.3|861.7|861.6|861|862.3|861.7|861.6|861|34
1645807350000|2022-02-25 16:42:30|861.7|861.1|861.7|861.1|861.8|861.2|861.6|861|23
1645807360000|2022-02-25 16:42:40|861.6|861|861.5|860.9|861.6|861|861.5|860.9|21
1645807370000|2022-02-25 16:42:50|861.3|860.7|861.3|860.7|861.3|860.7|861.3|860.7|5
1645807380000|2022-02-25 16:43:00|861.5|860.9|861.1|860.5|861.6|861|861.1|860.5|38
1645807390000|2022-02-25 16:43:10|861.3|860.7|861.2|860.6|861.3|860.7|861.1|860.5|35
1645807400000|2022-02-25 16:43:20|860.8|860.2|861.2|860.6|861.2|860.6|860.8|860.2|34
1645807410000|2022-02-25 16:43:30|861.3|860.7|861.5|860.9|861.5|860.9|861.3|860.7|19
1645807420000|2022-02-25 16:43:40|861.6|861|861.7|861.1|861.7|861.1|861.6|861|12
1645807430000|2022-02-25 16:43:50|861.8|861.2|861.2|860.6|861.8|861.2|861.2|860.6|40
1645807440000|2022-02-25 16:44:00|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|5
1645807450000|2022-02-25 16:44:10|||||||||4
1645807460000|2022-02-25 16:44:20|861.2|860.6|861.2|860.6|861.3|860.7|861.2|860.6|59
1645807470000|2022-02-25 16:44:30|861.1|860.5|861.6|861|861.6|861|861.1|860.5|19
1645807480000|2022-02-25 16:44:40|861.8|861.2|861.8|861.2|862.2|861.6|861.8|861.2|13
1645807490000|2022-02-25 16:44:50|861.4|860.8|861.5|860.9|861.7|861.1|861.4|860.8|21
1645807500000|2022-02-25 16:45:00|861.6|861|861.3|860.7|861.6|861|861.3|860.7|11
1645807510000|2022-02-25 16:45:10|||||||||3
1645807520000|2022-02-25 16:45:20|861.4|860.8|861.5|860.9|861.5|860.9|861.4|860.8|4
1645807530000|2022-02-25 16:45:30|||||||||1
1645807540000|2022-02-25 16:45:40|861.3|860.7|860.5|859.9|861.3|860.7|860.3|859.7|101
1645807550000|2022-02-25 16:45:50|860.6|860|860.6|860|860.6|860|860.3|859.7|19
1645807560000|2022-02-25 16:46:00|860.5|859.9|859.8|859.2|860.5|859.9|859.8|859.2|146
1645807570000|2022-02-25 16:46:10|||||||||3
1645807580000|2022-02-25 16:46:20|||||||||8
1645807590000|2022-02-25 16:46:30|||||||||2
1645807600000|2022-02-25 16:46:40|||||||||6
1645807610000|2022-02-25 16:46:50|||||||||6
1645807620000|2022-02-25 16:47:00|||||||||13
1645807630000|2022-02-25 16:47:10|||||||||6
1645807640000|2022-02-25 16:47:20|||||||||23
1645807650000|2022-02-25 16:47:30|||||||||7
1645807660000|2022-02-25 16:47:40|||||||||6
1645807670000|2022-02-25 16:47:50|||||||||3
1645807680000|2022-02-25 16:48:00|||||||||1
1645807690000|2022-02-25 16:48:10|||||||||11
1645807700000|2022-02-25 16:48:20|||||||||11
1645807710000|2022-02-25 16:48:30|||||||||26
1645807720000|2022-02-25 16:48:40|||||||||9
1645807740000|2022-02-25 16:49:00|||||||||11
1645807750000|2022-02-25 16:49:10|||||||||4
1645807760000|2022-02-25 16:49:20|||||||||5
1645807770000|2022-02-25 16:49:30|||||||||4
1645807780000|2022-02-25 16:49:40|||||||||2
1645807790000|2022-02-25 16:49:50|||||||||1
1645807800000|2022-02-25 16:50:00|||||||||58
1645807810000|2022-02-25 16:50:10|||||||||2
1645807820000|2022-02-25 16:50:20|||||||||4
1645807830000|2022-02-25 16:50:30|||||||||11
1645807840000|2022-02-25 16:50:40|||||||||55
1645807850000|2022-02-25 16:50:50|||||||||17
1645807860000|2022-02-25 16:51:00|||||||||5
1645807870000|2022-02-25 16:51:10|||||||||19
1645807880000|2022-02-25 16:51:20|||||||||11
1645807890000|2022-02-25 16:51:30|||||||||44
1645807900000|2022-02-25 16:51:40|||||||||14
1645807910000|2022-02-25 16:51:50|||||||||7
1645807920000|2022-02-25 16:52:00|||||||||39
1645807930000|2022-02-25 16:52:10|861.4|860.8|860.9|859.4|861.4|860.8|859.8|859.2|147
1645807940000|2022-02-25 16:52:20|860.8|859.8|859.8|859.2|861.2|860.4|859.8|859.2|74
1645807950000|2022-02-25 16:52:30|861.5|860|861.2|860.6|861.5|860.6|860.5|859.4|58
1645807960000|2022-02-25 16:52:40|861.3|860.7|861|860.4|861.3|860.7|861|860.4|16
1645807970000|2022-02-25 16:52:50|861.3|860.7|860.7|860.1|861.3|860.7|860.7|860.1|36
1645807980000|2022-02-25 16:53:00|860.8|860.2|861.7|861.1|862.1|861.5|860.8|859.7|74
1645807990000|2022-02-25 16:53:10|861.6|861|860.6|860|861.6|861|860.6|860|52
1645808000000|2022-02-25 16:53:20|860.7|860.1|861.3|860.7|861.3|860.7|860.7|860.1|24
1645808010000|2022-02-25 16:53:30|861.2|860.6|860.8|860.2|861.2|860.6|860.8|860.2|17
1645808020000|2022-02-25 16:53:40|860.7|860.1|860.6|860|860.7|860.1|860.3|859.7|13
1645808030000|2022-02-25 16:53:50|||||||||3
1645808040000|2022-02-25 16:54:00|860.8|860.2|860.7|860.1|860.8|860.2|860.6|860|43
1645808050000|2022-02-25 16:54:10|860.8|860.2|862.1|861.5|862.1|861.5|860.8|860.2|58
1645808060000|2022-02-25 16:54:20|862.6|862|862.7|862.1|862.8|862.2|862.6|862|49
1645808070000|2022-02-25 16:54:30|862.6|862|862.1|861.5|862.8|862.2|862.1|861.5|27
1645808080000|2022-02-25 16:54:40|862.2|861.6|862.5|861.9|862.5|861.9|862|861.4|23
1645808090000|2022-02-25 16:54:50|862.7|862.1|862.2|861.6|862.7|862.1|862|861.4|14
1645808100000|2022-02-25 16:55:00|862.1|861.5|861.2|860.6|862.1|861.5|861.1|860.5|17
1645808110000|2022-02-25 16:55:10|861.3|860.7|860.1|859.5|861.3|860.7|860.1|859.5|42
1645808120000|2022-02-25 16:55:20|859.8|859.2|859.8|859.2|860.1|859.5|859.8|859.2|109
1645808130000|2022-02-25 16:55:30|||||||||6
1645808140000|2022-02-25 16:55:40|||||||||2
1645808150000|2022-02-25 16:55:50|||||||||16
1645808160000|2022-02-25 16:56:00|860|859.4|859.8|859.2|860.1|859.5|859.8|859.2|244
1645808170000|2022-02-25 16:56:10|860.1|859.5|860.1|859.5|860.1|859.5|860.1|859.5|60
1645808180000|2022-02-25 16:56:20|859.8|859.2|860.2|859.6|860.3|859.7|859.8|859.2|68
1645808190000|2022-02-25 16:56:30|860.3|859.7|860.3|859.7|860.3|859.7|860.3|859.7|3
1645808200000|2022-02-25 16:56:40|860.2|859.6|860.1|859.5|860.2|859.6|860.1|859.5|19
1645808210000|2022-02-25 16:56:50|||||||||17
1645808220000|2022-02-25 16:57:00|860.2|859.6|860.2|859.6|860.3|859.7|860.2|859.6|18
1645808230000|2022-02-25 16:57:10|||||||||2
1645808240000|2022-02-25 16:57:20|||||||||2
1645808250000|2022-02-25 16:57:30|860.3|859.7|860.3|859.7|860.3|859.7|860.3|859.7|46
1645808260000|2022-02-25 16:57:40|860.8|860.2|861.1|860.5|861.1|860.5|860.8|860.2|15
1645808270000|2022-02-25 16:57:50|860.8|860.2|860.8|859.8|861.2|860.5|860.8|859.7|31
1645808280000|2022-02-25 16:58:00|860.7|860.1|861.1|860.5|861.1|860.5|860.7|859.8|18
1645808290000|2022-02-25 16:58:10|861|860.4|861|860.4|861|860.4|861|860.4|4
1645808300000|2022-02-25 16:58:20|860.8|860.2|860.7|860.1|861.1|860.5|860.7|860.1|24
1645808310000|2022-02-25 16:58:30|860.8|860.2|861|860.4|861|860.4|860.8|860.2|13
1645808320000|2022-02-25 16:58:40|861.1|860.5|861|860.4|861.1|860.5|861|860.4|9
1645808330000|2022-02-25 16:58:50|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|3
1645808340000|2022-02-25 16:59:00|861|860.4|860.7|860.1|861.1|860.5|860.7|860.1|34
1645808350000|2022-02-25 16:59:10|860.8|860.2|860.7|860.1|860.8|860.2|860.7|860.1|1
1645808360000|2022-02-25 16:59:20|860.8|860.2|860.6|860|860.8|860.2|860.6|860|5
1645808370000|2022-02-25 16:59:30|||||||||2
1645808380000|2022-02-25 16:59:40|860.3|859.7|859.8|859.2|860.3|859.7|859.8|859.2|46
1645808390000|2022-02-25 16:59:50|||||||||4
1645808400000|2022-02-25 17:00:00|||||||||8
1645808410000|2022-02-25 17:00:10|||||||||2
1645808420000|2022-02-25 17:00:20|||||||||3
1645808430000|2022-02-25 17:00:30|||||||||4
1645808440000|2022-02-25 17:00:40|||||||||3
1645808450000|2022-02-25 17:00:50|||||||||4
1645808460000|2022-02-25 17:01:00|||||||||5
1645808470000|2022-02-25 17:01:10|||||||||4
1645808480000|2022-02-25 17:01:20|||||||||2
1645808490000|2022-02-25 17:01:30|||||||||9
1645808500000|2022-02-25 17:01:40|||||||||3
1645808510000|2022-02-25 17:01:50|||||||||125
1645808520000|2022-02-25 17:02:00|||||||||2
1645808530000|2022-02-25 17:02:10|||||||||3
1645808540000|2022-02-25 17:02:20|||||||||6
1645808550000|2022-02-25 17:02:30|||||||||1
1645808560000|2022-02-25 17:02:40|||||||||4
1645808570000|2022-02-25 17:02:50|||||||||15
1645808580000|2022-02-25 17:03:00|860.9|859.4|861|860|861.1|860.5|860.7|859.4|22
1645808590000|2022-02-25 17:03:10|860.9|860.3|860.8|860.2|861.1|860.5|860.8|860.2|10
1645808600000|2022-02-25 17:03:20|860.7|860.1|860.8|859.8|860.8|860.1|860.7|859.8|30
1645808610000|2022-02-25 17:03:30|860.4||860.4||860.4||860.4||3
1645808620000|2022-02-25 17:03:40|860.6|860|860.4|859.8|860.7|860.1|860.4|859.8|19
1645808630000|2022-02-25 17:03:50|860.6|860|860.4|859.8|860.8|860.2|860.4|859.8|9
1645808640000|2022-02-25 17:04:00|860.6|860|860.9|860.3|860.9|860.3|860.6|860|16
1645808650000|2022-02-25 17:04:10|861.1|860.5|860.2|859.6|861.1|860.5|860.2|859.6|13
1645808660000|2022-02-25 17:04:20|860.5|859.5|860.8|859.8|860.8|860.1|860.4|859.5|10
1645808670000|2022-02-25 17:04:30|860.7|860.1|860.4|859.8|860.8|860.2|860.4|859.8|6
1645808680000|2022-02-25 17:04:40|860.3|859.7|860.2|859.6|860.3|859.7|860.1|859.5|14
1645808690000|2022-02-25 17:04:50|860.3|859.7|860.2|859.6|860.3|859.7|860.2|859.6|12
1645808700000|2022-02-25 17:05:00|860.3|859.7|860.2|859.6|860.5|859.7|860.2|859.5|17
1645808710000|2022-02-25 17:05:10|860.3|859.7|860.3|859.7|860.3|859.7|860.3|859.7|10
1645808720000|2022-02-25 17:05:20|860.4|859.8|860.5|859.9|860.6|860|860.3|859.7|9
1645808730000|2022-02-25 17:05:30|860.6|860|860.6|860|860.6|860|860.6|860|7
1645808740000|2022-02-25 17:05:40|860.5|859.9|860.5|859.9|860.5|859.9|860.5|859.9|12
1645808750000|2022-02-25 17:05:50|860.6|860|860.7|860.1|860.7|860.1|860.5|859.9|21
1645808760000|2022-02-25 17:06:00|860.6|860|862.1|861.5|862.3|861.7|860.4|859.8|31
1645808770000|2022-02-25 17:06:10|862.2|861.6|862.2|861.6|862.2|861.6|862.1|861.5|18
1645808780000|2022-02-25 17:06:20|862.1|861.5|862.1|861.5|862.3|861.7|862.1|861.5|14
1645808790000|2022-02-25 17:06:30|862.3|861.7|861.9|861.3|862.3|861.7|861.9|861.3|6
1645808800000|2022-02-25 17:06:40|861.8|861.2|861.6|861|861.8|861.2|861.6|861|3
1645808810000|2022-02-25 17:06:50|||||||||6
1645808820000|2022-02-25 17:07:00|861.1|860.5|860.8|860.2|861.1|860.5|860.7|860|8
1645808830000|2022-02-25 17:07:10|860.9|860.3|860.9|860.3|860.9|860.3|860.9|860.3|7
1645808840000|2022-02-25 17:07:20|860.8|860.2|861.1|860.5|861.1|860.5|860.8|860.2|7
1645808850000|2022-02-25 17:07:30|||||||||7
1645808860000|2022-02-25 17:07:40|860.9|860.3|860.9|860.3|861.1|860.5|860.8|860.2|24
1645808870000|2022-02-25 17:07:50|860.8|860.2|860.8|860.2|860.8|860.2|860.8|860.2|2
1645808880000|2022-02-25 17:08:00|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|3
1645808890000|2022-02-25 17:08:10|861.4|860.8|861.3|860.7|861.6|861|861.3|860.7|46
1645808900000|2022-02-25 17:08:20|861.2|860.6|861.2|860.6|861.2|860.6|861.2|860.6|21
1645808910000|2022-02-25 17:08:30|861.3|860.7|861.3|860.7|861.3|860.7|861.3|860.7|17
1645808920000|2022-02-25 17:08:40|860.9|860.3|860.9|860.3|860.9|860.3|860.8|860.2|15
1645808930000|2022-02-25 17:08:50|860.8|860.2|860.9|860.3|860.9|860.3|860.8|860.2|74
1645808940000|2022-02-25 17:09:00|861.6|861|861.4|860.8|861.6|861|861.4|860.8|41
1645808950000|2022-02-25 17:09:10|861.3|860.7|861.2|860.6|861.3|860.7|860.9|860.3|6
1645808960000|2022-02-25 17:09:20|861.1|860.5|860.9|860.3|861.1|860.5|860.9|860.3|2
1645808970000|2022-02-25 17:09:30|860.8|860.2|860.6|860|860.8|860.2|860.6|860|13
1645808980000|2022-02-25 17:09:40|860.4|859.8|860.4|859.8|860.4|859.8|860.4|859.8|12
1645808990000|2022-02-25 17:09:50|860.3|859.7|860.3|859.7|860.3|859.7|860.3|859.7|2
1645809000000|2022-02-25 17:10:00|860.2|859.6|860.2|859.6|860.2|859.6|860.2|859.6|2
1645809010000|2022-02-25 17:10:10|859.8|859.2|859.8|859.2|859.8|859.2|859.8|859.2|97
1645809020000|2022-02-25 17:10:20|||||||||14
1645809030000|2022-02-25 17:10:30|||||||||6
1645809040000|2022-02-25 17:10:40|||||||||4
1645809050000|2022-02-25 17:10:50|||||||||4
1645809060000|2022-02-25 17:11:00|||||||||2
1645809070000|2022-02-25 17:11:10|||||||||13
1645809080000|2022-02-25 17:11:20|||||||||11
1645809090000|2022-02-25 17:11:30|||||||||2
1645809110000|2022-02-25 17:11:50|||||||||1
1645809120000|2022-02-25 17:12:00|||||||||4
1645809130000|2022-02-25 17:12:10|||||||||2
1645809140000|2022-02-25 17:12:20|||||||||3
1645809150000|2022-02-25 17:12:30|||||||||1
1645809160000|2022-02-25 17:12:40|||||||||2
1645809170000|2022-02-25 17:12:50|||||||||2
1645809180000|2022-02-25 17:13:00|||||||||5
1645809200000|2022-02-25 17:13:20|||||||||31
1645809210000|2022-02-25 17:13:30|||||||||2
1645809220000|2022-02-25 17:13:40|||||||||63
1645809230000|2022-02-25 17:13:50|||||||||2
1645809240000|2022-02-25 17:14:00|||||||||19
1645809250000|2022-02-25 17:14:10|||||||||15
1645809260000|2022-02-25 17:14:20|||||||||24
1645809270000|2022-02-25 17:14:30|||||||||3
1645809280000|2022-02-25 17:14:40|||||||||9
1645809290000|2022-02-25 17:14:50|||||||||10
1645809300000|2022-02-25 17:15:00|||||||||22
1645809310000|2022-02-25 17:15:10|||||||||6
1645809320000|2022-02-25 17:15:20|||||||||36
1645809330000|2022-02-25 17:15:30|||||||||14
1645809340000|2022-02-25 17:15:40|||||||||1
1645809350000|2022-02-25 17:15:50|||||||||4
1645809360000|2022-02-25 17:16:00|||||||||1
1645809380000|2022-02-25 17:16:20|||||||||3
1645809390000|2022-02-25 17:16:30|||||||||5
1645809400000|2022-02-25 17:16:40|||||||||1
1645809410000|2022-02-25 17:16:50|||||||||1
1645809420000|2022-02-25 17:17:00|||||||||3
1645809440000|2022-02-25 17:17:20|||||||||2
1645809450000|2022-02-25 17:17:30|||||||||10
1645809460000|2022-02-25 17:17:40|||||||||33
1645809470000|2022-02-25 17:17:50|||||||||1
1645809490000|2022-02-25 17:18:10|||||||||2
1645809510000|2022-02-25 17:18:30|||||||||2
1645809520000|2022-02-25 17:18:40|||||||||1
1645809530000|2022-02-25 17:18:50|||||||||5
1645809540000|2022-02-25 17:19:00|||||||||2
1645809550000|2022-02-25 17:19:10|||||||||3
1645809560000|2022-02-25 17:19:20|||||||||3
1645809570000|2022-02-25 17:19:30|||||||||8
1645809580000|2022-02-25 17:19:40|||||||||4
1645809600000|2022-02-25 17:20:00|||||||||3
1645809610000|2022-02-25 17:20:10|||||||||1
1645809620000|2022-02-25 17:20:20|||||||||6
1645809630000|2022-02-25 17:20:30|||||||||18
1645809640000|2022-02-25 17:20:40|||||||||5
1645809650000|2022-02-25 17:20:50|||||||||4
1645809660000|2022-02-25 17:21:00|||||||||1
1645809670000|2022-02-25 17:21:10|||||||||5
1645809680000|2022-02-25 17:21:20|||||||||15
1645809690000|2022-02-25 17:21:30|||||||||5
1645809700000|2022-02-25 17:21:40|||||||||9
1645809710000|2022-02-25 17:21:50|||||||||13
1645809720000|2022-02-25 17:22:00|||||||||8
1645809730000|2022-02-25 17:22:10|||||||||2
1645809740000|2022-02-25 17:22:20|||||||||1
1645809750000|2022-02-25 17:22:30|||||||||2
1645809760000|2022-02-25 17:22:40|||||||||2
1645809770000|2022-02-25 17:22:50|||||||||4
1645809780000|2022-02-25 17:23:00|||||||||3
1645809790000|2022-02-25 17:23:10|||||||||14
1645809800000|2022-02-25 17:23:20|||||||||3
1645809810000|2022-02-25 17:23:30|||||||||23
1645809820000|2022-02-25 17:23:40|||||||||14
1645809830000|2022-02-25 17:23:50|||||||||2
1645809850000|2022-02-25 17:24:10|||||||||11
1645809860000|2022-02-25 17:24:20|||||||||3
1645809880000|2022-02-25 17:24:40|||||||||2
1645809900000|2022-02-25 17:25:00|||||||||8
1645809910000|2022-02-25 17:25:10|||||||||14
1645809920000|2022-02-25 17:25:20|||||||||4
1645809930000|2022-02-25 17:25:30|||||||||1
1645809940000|2022-02-25 17:25:40|||||||||2
1645809950000|2022-02-25 17:25:50|||||||||25
1645809970000|2022-02-25 17:26:10|||||||||1
1645809980000|2022-02-25 17:26:20|||||||||4
1645809990000|2022-02-25 17:26:30|||||||||2
1645810000000|2022-02-25 17:26:40|||||||||3
1645810010000|2022-02-25 17:26:50|||||||||1
1645810020000|2022-02-25 17:27:00|||||||||9
1645810030000|2022-02-25 17:27:10|||||||||2
1645810040000|2022-02-25 17:27:20|||||||||1
1645810050000|2022-02-25 17:27:30|||||||||17
1645810070000|2022-02-25 17:27:50|||||||||102
1645810080000|2022-02-25 17:28:00|||||||||1
1645810090000|2022-02-25 17:28:10|||||||||23
1645810100000|2022-02-25 17:28:20|||||||||14
1645810110000|2022-02-25 17:28:30|||||||||6
1645810120000|2022-02-25 17:28:40|||||||||1
1645810130000|2022-02-25 17:28:50|||||||||7
1645810140000|2022-02-25 17:29:00|||||||||2
1645810150000|2022-02-25 17:29:10|||||||||21
1645810160000|2022-02-25 17:29:20|||||||||3
1645810170000|2022-02-25 17:29:30|||||||||28
1645810180000|2022-02-25 17:29:40|||||||||1
1645810190000|2022-02-25 17:29:50|||||||||2
1645810200000|2022-02-25 17:30:00|||||||||2
1645810210000|2022-02-25 17:30:10|||||||||1
1645810220000|2022-02-25 17:30:20|||||||||1
1645810230000|2022-02-25 17:30:30|||||||||2
1645810240000|2022-02-25 17:30:40|||||||||7
1645810250000|2022-02-25 17:30:50|||||||||3
1645810260000|2022-02-25 17:31:00|||||||||5
1645810270000|2022-02-25 17:31:10|||||||||2
1645810280000|2022-02-25 17:31:20|||||||||7
1645810290000|2022-02-25 17:31:30|||||||||1
1645810300000|2022-02-25 17:31:40|||||||||1
1645810310000|2022-02-25 17:31:50|||||||||1
1645810320000|2022-02-25 17:32:00|||||||||2
1645810330000|2022-02-25 17:32:10|||||||||1
1645810340000|2022-02-25 17:32:20|||||||||1
1645810350000|2022-02-25 17:32:30|||||||||7
1645810360000|2022-02-25 17:32:40|||||||||5
1645810370000|2022-02-25 17:32:50|||||||||3
1645810380000|2022-02-25 17:33:00|||||||||3
1645810390000|2022-02-25 17:33:10|||||||||5
1645810400000|2022-02-25 17:33:20|||||||||3
1645810410000|2022-02-25 17:33:30|||||||||9
1645810420000|2022-02-25 17:33:40|||||||||6
1645810430000|2022-02-25 17:33:50|||||||||40
1645810440000|2022-02-25 17:34:00|||||||||2
1645810450000|2022-02-25 17:34:10|||||||||1
1645810460000|2022-02-25 17:34:20|||||||||2
1645810470000|2022-02-25 17:34:30|||||||||1
1645810480000|2022-02-25 17:34:40|||||||||21
1645810490000|2022-02-25 17:34:50|||||||||7
1645810500000|2022-02-25 17:35:00|||||||||16
1645810510000|2022-02-25 17:35:10|||||||||3
1645810520000|2022-02-25 17:35:20|||||||||3
1645810530000|2022-02-25 17:35:30|||||||||32
1645810540000|2022-02-25 17:35:40|||||||||99
1645810550000|2022-02-25 17:35:50|||||||||2
1645810560000|2022-02-25 17:36:00|||||||||9
1645810570000|2022-02-25 17:36:10|||||||||9
1645810580000|2022-02-25 17:36:20|||||||||2
1645810590000|2022-02-25 17:36:30|||||||||4
1645810600000|2022-02-25 17:36:40|||||||||2
1645810610000|2022-02-25 17:36:50|||||||||20
1645810620000|2022-02-25 17:37:00|||||||||14
1645810630000|2022-02-25 17:37:10|||||||||30
1645810640000|2022-02-25 17:37:20|||||||||1
1645810650000|2022-02-25 17:37:30|||||||||10
1645810660000|2022-02-25 17:37:40|||||||||3
1645810670000|2022-02-25 17:37:50|||||||||8
1645810690000|2022-02-25 17:38:10|861.7|861.1|861.9|861.3|862.1|861.5|861.3|860.7|42
1645810700000|2022-02-25 17:38:20|862.1|861.5|861.1|860.5|862.1|861.5|861.1|860.5|69
1645810710000|2022-02-25 17:38:30|861.2|860.6|861.3|860.7|861.3|860.7|861.2|860.6|6
1645810720000|2022-02-25 17:38:40|||||||||13
1645810730000|2022-02-25 17:38:50|861.2|860.6|861.3|860.7|861.3|860.7|861.2|860.6|14
1645810740000|2022-02-25 17:39:00|861.6|861|861.6|861|861.8|861.2|861.6|861|136
1645810750000|2022-02-25 17:39:10|861.3|860.7|861.3|860.7|861.6|861|861.3|860.7|12
1645810760000|2022-02-25 17:39:20|861.6|861|861.3|860.7|861.6|861|861.3|860.7|31
1645810770000|2022-02-25 17:39:30|861.1|860.5|861.3|860.7|861.3|860.7|861.1|860.5|119
1645810780000|2022-02-25 17:39:40|861.4|860.8|861.1|860.5|861.4|860.8|861.1|860.5|7
1645810790000|2022-02-25 17:39:50|||||||||5
1645810800000|2022-02-25 17:40:00|860.9|860.3|860.8|860.2|860.9|860.3|860.8|860.2|22
1645810810000|2022-02-25 17:40:10|860.9|860.3|860.9|860.3|860.9|860.3|860.9|860.3|3
1645810820000|2022-02-25 17:40:20|861.1|860.5|860.9|860.3|861.1|860.5|860.9|860.3|11
1645810830000|2022-02-25 17:40:30|860.8|860.2|860.8|860.2|860.8|860.2|860.8|860.2|9
1645810840000|2022-02-25 17:40:40|860.7|860.1|859.8|859.2|860.7|860.1|859.8|859.2|16
1645810850000|2022-02-25 17:40:50|||||||||15
1645810860000|2022-02-25 17:41:00|||||||||4
1645810870000|2022-02-25 17:41:10|||||||||3
1645810880000|2022-02-25 17:41:20|||||||||1
1645810900000|2022-02-25 17:41:40|||||||||1
1645810920000|2022-02-25 17:42:00|||||||||1
1645810930000|2022-02-25 17:42:10|||||||||2
1645810940000|2022-02-25 17:42:20|||||||||4
1645810950000|2022-02-25 17:42:30|||||||||1
1645810960000|2022-02-25 17:42:40|||||||||1
1645810970000|2022-02-25 17:42:50|||||||||2
1645810980000|2022-02-25 17:43:00|||||||||3
1645811000000|2022-02-25 17:43:20|||||||||7
1645811010000|2022-02-25 17:43:30|||||||||1
1645811020000|2022-02-25 17:43:40|||||||||1
1645811030000|2022-02-25 17:43:50|||||||||2
1645811040000|2022-02-25 17:44:00|||||||||22
1645811050000|2022-02-25 17:44:10|||||||||5
1645811060000|2022-02-25 17:44:20|||||||||1
1645811070000|2022-02-25 17:44:30|||||||||2
1645811090000|2022-02-25 17:44:50|||||||||4
1645811100000|2022-02-25 17:45:00|||||||||12
1645811110000|2022-02-25 17:45:10|||||||||1
1645811120000|2022-02-25 17:45:20|||||||||4
1645811130000|2022-02-25 17:45:30|||||||||37
1645811140000|2022-02-25 17:45:40|||||||||3
1645811150000|2022-02-25 17:45:50|||||||||7
1645811160000|2022-02-25 17:46:00|||||||||1
1645811170000|2022-02-25 17:46:10|||||||||1
1645811190000|2022-02-25 17:46:30|||||||||2
1645811210000|2022-02-25 17:46:50|||||||||2
1645811240000|2022-02-25 17:47:20|||||||||2
1645811250000|2022-02-25 17:47:30|||||||||2
1645811260000|2022-02-25 17:47:40|||||||||65
1645811270000|2022-02-25 17:47:50|||||||||70
1645811280000|2022-02-25 17:48:00|||||||||2
1645811300000|2022-02-25 17:48:20|||||||||8
1645811310000|2022-02-25 17:48:30|||||||||4
1645811320000|2022-02-25 17:48:40|||||||||5
1645811330000|2022-02-25 17:48:50|||||||||7
1645811350000|2022-02-25 17:49:10|||||||||3
1645811360000|2022-02-25 17:49:20|||||||||2
1645811370000|2022-02-25 17:49:30|||||||||15
1645811380000|2022-02-25 17:49:40|||||||||4
1645811390000|2022-02-25 17:49:50|||||||||9
1645811400000|2022-02-25 17:50:00|||||||||7
1645811410000|2022-02-25 17:50:10|||||||||2
1645811420000|2022-02-25 17:50:20|||||||||1
1645811430000|2022-02-25 17:50:30|||||||||6
1645811440000|2022-02-25 17:50:40|||||||||1
1645811450000|2022-02-25 17:50:50|||||||||1
1645811460000|2022-02-25 17:51:00|||||||||2
1645811470000|2022-02-25 17:51:10|||||||||2
1645811480000|2022-02-25 17:51:20|||||||||2
1645811490000|2022-02-25 17:51:30|||||||||1
1645811500000|2022-02-25 17:51:40|||||||||1
1645811510000|2022-02-25 17:51:50|||||||||1
1645811520000|2022-02-25 17:52:00|||||||||7
1645811530000|2022-02-25 17:52:10|||||||||7
1645811540000|2022-02-25 17:52:20|||||||||8
1645811550000|2022-02-25 17:52:30|||||||||2
1645811560000|2022-02-25 17:52:40|||||||||1
1645811580000|2022-02-25 17:53:00|||||||||2
1645811590000|2022-02-25 17:53:10|||||||||1
1645811600000|2022-02-25 17:53:20|||||||||23
1645811620000|2022-02-25 17:53:40|||||||||27
1645811630000|2022-02-25 17:53:50|||||||||2
1645811650000|2022-02-25 17:54:10|||||||||3
1645811660000|2022-02-25 17:54:20|||||||||2
1645811670000|2022-02-25 17:54:30|861.3|860.7|861.1|860.5|861.8|861.2|861.1|860.5|523
1645811680000|2022-02-25 17:54:40|860.8|859.6|860.8|859.8|860.8|859.8|860.8|859.6|6
1645811690000|2022-02-25 17:54:50|861.3|860.7|862.1|861.5|862.1|861.5|861.3|860.7|48
1645811700000|2022-02-25 17:55:00|861.9|861.3|861.7|861.1|861.9|861.3|860.3|859.5|67
1645811710000|2022-02-25 17:55:10|861.8|861.2|862.4|861.8|862.6|862|861.7|861.1|24
1645811720000|2022-02-25 17:55:20|862.3|861.7|861.3|860.7|862.4|861.8|861.2|860.3|19
1645811730000|2022-02-25 17:55:30|861.4|860.8|862.6|862|862.7|862.1|861.2|860.6|67
1645811740000|2022-02-25 17:55:40|862.7|862.1|862.3|861.7|863|862.3|862.1|861.5|38
1645811750000|2022-02-25 17:55:50|862.2|861.6|862.7|862.1|862.8|862.2|862.1|861.5|30
1645811760000|2022-02-25 17:56:00|862.8|862.2|862.3|861.7|862.8|862.2|862.3|861.7|8
1645811770000|2022-02-25 17:56:10|862.2|861.6|862.2|861.6|862.2|861.6|862.1|861.5|11
1645811780000|2022-02-25 17:56:20|862.3|861.7|862.3|861.7|862.6|862|862.2|861.6|63
1645811790000|2022-02-25 17:56:30|862.1|861.5|862.1|861.5|862.1|861.5|861.9|861.3|14
1645811800000|2022-02-25 17:56:40|861.9|861.3|862.1|861.5|862.1|861.5|861.9|861.3|33
1645811810000|2022-02-25 17:56:50|861.9|861.3|862.1|861.5|862.2|861.6|861.9|861.3|9
1645811820000|2022-02-25 17:57:00|862.2|861.6|862.3|861.7|862.3|861.7|862.1|861.5|23
1645811830000|2022-02-25 17:57:10|862.2|861.6|862.3|861.7|862.3|861.7|862.2|861.6|15
1645811840000|2022-02-25 17:57:20|||||||||19
1645811850000|2022-02-25 17:57:30|862.2|861.6|861.9|861.3|862.2|861.6|861.8|861.2|15
1645811860000|2022-02-25 17:57:40|862.1|861.5|861.7|861.1|862.1|861.5|861.6|861|10
1645811870000|2022-02-25 17:57:50|861.6|861|861.3|860.7|861.6|861|861.3|860.7|34
1645811880000|2022-02-25 17:58:00|860.9|860.3|860.2|859.6|860.9|860.3|860.1|859.5|50
1645811890000|2022-02-25 17:58:10|||||||||5
1645811900000|2022-02-25 17:58:20|860.1|859.5|860.2|859.6|860.3|859.7|860.1|859.5|12
1645811910000|2022-02-25 17:58:30|859.8|859.2|859.8|859.2|859.8|859.2|859.8|859.2|16
1645811920000|2022-02-25 17:58:40|860.8|859.8|860.6|860|860.8|860|860.4|859.5|14
1645811930000|2022-02-25 17:58:50|860.4|859.8|860.5|859.5|860.5|859.8|860.3|859.5|31
1645811940000|2022-02-25 17:59:00|860.4|859.8|860.4|859.8|860.6|860|860.3|859.7|15
1645811950000|2022-02-25 17:59:10|860.6|860|860.2|859.6|860.6|860|860.2|859.5|6
1645811960000|2022-02-25 17:59:20|860.3|859.7|860.3|859.7|860.3|859.7|860.3|859.7|20
1645811970000|2022-02-25 17:59:30|860.2|859.6|860.2|859.6|860.2|859.6|860.2|859.6|18
1645811980000|2022-02-25 17:59:40|860.3|859.7|860.4|859.4|860.5|859.7|860.2|859.4|9
1645811990000|2022-02-25 17:59:50|860.5|859.5|860.4|859.8|860.5|859.8|860.4|859.5|20
1645812000000|2022-02-25 18:00:00|860.5|859.5|860.7|860.1|860.8|860.2|860.4|859.5|51
1645812010000|2022-02-25 18:00:10|860.8|860.2|860.8|860.2|860.8|860.2|860.8|860.2|18
1645812020000|2022-02-25 18:00:20|860.6|860|860.6|860|860.6|860|860.6|860|7
1645812030000|2022-02-25 18:00:30|860.4|859.8|860.4|859.8|860.4|859.8|860.3|859.7|8
1645812040000|2022-02-25 18:00:40|||||||||3
1645812050000|2022-02-25 18:00:50|860.3|859.7|860.6|860|860.6|860|860.3|859.7|3
1645812060000|2022-02-25 18:01:00|860.3|859.7|860.1|859.5|860.3|859.7|860.1|859.5|11
1645812070000|2022-02-25 18:01:10|860.2|859.6|860.3|859.7|860.3|859.7|860.2|859.6|29
1645812080000|2022-02-25 18:01:20|860.4|859.8|860.4|859.8|860.4|859.8|860.3|859.7|10
1645812090000|2022-02-25 18:01:30|860.6|860|861.1|860.5|861.1|860.5|860.6|860|48
1645812100000|2022-02-25 18:01:40|861.4|860.8|861.4|860.8|861.4|860.8|861.4|860.8|4
1645812110000|2022-02-25 18:01:50|861.5|860.5|861.3|860.3|861.5|860.6|860.9|860.3|13
1645812120000|2022-02-25 18:02:00|861.1|860.5|860.9|860.3|861.2|860.6|860.9|860.3|5
1645812130000|2022-02-25 18:02:10|861.1|860.5|860.9|860.3|861.1|860.5|860.9|860.3|4
1645812140000|2022-02-25 18:02:20|861.3|860.6|860.9|860.3|861.3|860.6|860.9|860.3|7
1645812150000|2022-02-25 18:02:30|861.1|860.5|860.9|860.3|861.1|860.5|860.9|860.3|4
1645812160000|2022-02-25 18:02:40|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|0
1645812170000|2022-02-25 18:02:50|860.9|860.3|860.9|860.3|860.9|860.3|860.9|860.3|11
1645812180000|2022-02-25 18:03:00|860.8|860.2|860.8|860.2|860.8|860.2|860.8|860.2|6
1645812190000|2022-02-25 18:03:10|||||||||1
1645812200000|2022-02-25 18:03:20|||||||||1
1645812220000|2022-02-25 18:03:40|||||||||1
1645812230000|2022-02-25 18:03:50|||||||||11
1645812240000|2022-02-25 18:04:00|860.9|860.3|861.1|860.5|861.1|860.5|860.9|860.3|22
1645812250000|2022-02-25 18:04:10|860.9|860.3|860.9|860.3|860.9|860.3|860.9|860.3|4
1645812260000|2022-02-25 18:04:20|860.8|860.2|860.9|860.3|860.9|860.3|860.8|860.2|8
1645812270000|2022-02-25 18:04:30|||||||||1
1645812280000|2022-02-25 18:04:40|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|0
1645812290000|2022-02-25 18:04:50|860.9|860.3|860.9|860.3|860.9|860.3|860.9|860.3|3
1645812300000|2022-02-25 18:05:00|860.8|860.2|861.1|860.5|861.1|860.5|860.8|860.2|1
1645812310000|2022-02-25 18:05:10|860.9|860.3|860.9|860.3|860.9|860.3|860.9|860.3|4
1645812320000|2022-02-25 18:05:20|860.6|860|860.7|860.1|861|860.2|860.6|860|8
1645812330000|2022-02-25 18:05:30|860.8|860.2|860.7|860.1|860.8|860.2|860.7|860.1|3
1645812340000|2022-02-25 18:05:40|860.8|860.2|860.7|860.1|860.8|860.2|860.7|860.1|4
1645812350000|2022-02-25 18:05:50|860.8|860.2|860.8|860.2|860.8|860.2|860.6|860|22
1645812360000|2022-02-25 18:06:00|||||||||1
1645812370000|2022-02-25 18:06:10|861.1|860.5|861.3|860.7|861.3|860.7|861.1|860.5|18
1645812390000|2022-02-25 18:06:30|861.6|861|861.2|860.6|861.6|861|861.2|860.6|7
1645812400000|2022-02-25 18:06:40|861.3|860.7|861.3|860.7|861.3|860.7|861.3|860.7|0
1645812410000|2022-02-25 18:06:50|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|2
1645812420000|2022-02-25 18:07:00|860.9|860.3|860.8|860.2|860.9|860.3|860.8|860.2|4
1645812430000|2022-02-25 18:07:10|861.1|860.5|860.9|860.3|861.1|860.5|860.9|860.3|5
1645812440000|2022-02-25 18:07:20|860.8|860.2|860.9|860.3|860.9|860.3|860.8|860.2|1
1645812450000|2022-02-25 18:07:30|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|0
1645812460000|2022-02-25 18:07:40|861.3|860.7|860.9|860.3|861.3|860.7|860.9|860.3|18
1645812470000|2022-02-25 18:07:50|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|0
1645812480000|2022-02-25 18:08:00|860.8|860.2|860.8|860.2|860.8|860.2|860.6|860|28
1645812490000|2022-02-25 18:08:10|860.7|860.1|860.8|860.2|860.8|860.2|860.7|860.1|32
1645812500000|2022-02-25 18:08:20|860.6|860|860.7|860.1|860.7|860.1|860.6|860|9
1645812510000|2022-02-25 18:08:30|860.8|860.2|860.7|860.1|860.9|860.3|860.7|860.1|16
1645812520000|2022-02-25 18:08:40|860.9|860.3|861.1|860.5|861.3|860.7|860.9|860|13
1645812530000|2022-02-25 18:08:50|861.2|860.6|862.3|861.7|862.3|861.7|861.1|860.5|68
1645812540000|2022-02-25 18:09:00|862.8|862.2|861.7|861.1|862.8|862.2|861.6|861|25
1645812550000|2022-02-25 18:09:10|861.6|861|861.9|861.3|861.9|861.3|861.6|861|21
1645812560000|2022-02-25 18:09:20|861.7|861.1|861.7|861.1|861.7|861.1|861.7|861.1|21
1645812570000|2022-02-25 18:09:30|861.8|861.2|861.3|860.7|861.8|861.2|861.3|860.7|12
1645812580000|2022-02-25 18:09:40|861.4|860.8|861.3|860.7|861.4|860.8|861.3|860.7|6
1645812590000|2022-02-25 18:09:50|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|13
1645812600000|2022-02-25 18:10:00|861.3|860.7|861.2|860.6|861.3|860.7|861.2|860.6|8
1645812610000|2022-02-25 18:10:10|861.3|860.7|861.1|860.5|861.3|860.7|861.1|860.5|5
1645812620000|2022-02-25 18:10:20|860.8|860.2|860.8|860.2|860.8|860.2|860.8|860.2|18
1645812630000|2022-02-25 18:10:30|||||||||4
1645812640000|2022-02-25 18:10:40|860.6|860|860.8|860.2|860.8|860.2|860.6|860|80
1645812650000|2022-02-25 18:10:50|860.6|860|860.6|860|860.6|860|860.6|860|14
1645812660000|2022-02-25 18:11:00|||||||||6
1645812670000|2022-02-25 18:11:10|860.1|859.5|859.8|859.2|860.1|859.5|859.8|859.2|40
1645812680000|2022-02-25 18:11:20|||||||||1
1645812690000|2022-02-25 18:11:30|||||||||10
1645812700000|2022-02-25 18:11:40|860.3|859.7|860.4|859.8|860.8|859.8|860.3|859.7|135
1645812720000|2022-02-25 18:12:00|||||||||4
1645812730000|2022-02-25 18:12:10|860.3|859.7|860.8|860.2|860.8|860.2|860.3|859.7|3
1645812740000|2022-02-25 18:12:20|860.7|860.1|860.7|860.1|860.8|860.2|860.7|860.1|16
1645812750000|2022-02-25 18:12:30|860.8|860.2|860.6|860|860.8|860.2|860.6|860|5
1645812760000|2022-02-25 18:12:40|860.4|859.8|860.4|859.8|860.4|859.8|860.3|859.7|15
1645812770000|2022-02-25 18:12:50|860.6|860|860.6|860|860.6|860|860.6|860|0
1645812780000|2022-02-25 18:13:00|860.3|859.7|860.2|859.6|860.3|859.7|860.1|859.5|14
1645812790000|2022-02-25 18:13:10|860.3|859.7|860.3|859.7|860.3|859.7|860.3|859.7|0
1645812800000|2022-02-25 18:13:20|860.4|859.8|860.4|859.8|860.6|860|860.4|859.8|16
1645812810000|2022-02-25 18:13:30|860.3|859.7|860.3|859.7|860.4|859.8|860.3|859.7|2
1645812820000|2022-02-25 18:13:40|860.4|859.8|860.4|859.8|860.4|859.8|860.4|859.8|3
1645812830000|2022-02-25 18:13:50|860.6|860|860.8|860.2|860.8|860.2|860.6|860|17
1645812840000|2022-02-25 18:14:00|861.1|860.5|860.8|860.2|861.3|860.6|860.8|860.2|28
1645812850000|2022-02-25 18:14:10|860.6|860|860.4|859.8|860.6|860|860.4|859.8|8
1645812860000|2022-02-25 18:14:20|860.6|860|860.6|860|860.6|860|860.6|860|0
1645812870000|2022-02-25 18:14:30|860.8|860.2|860.8|860.2|860.8|860.2|860.8|860.2|10
1645812880000|2022-02-25 18:14:40|||||||||3
1645812910000|2022-02-25 18:15:10|||||||||5
1645812920000|2022-02-25 18:15:20|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|4
1645812930000|2022-02-25 18:15:30|860.9|860.3|860.8|860.2|860.9|860.3|860.8|860.2|10
1645812940000|2022-02-25 18:15:40|||||||||15
1645812950000|2022-02-25 18:15:50|860.7|860.1|860.8|860.2|860.8|860.2|860.7|860.1|1
1645812960000|2022-02-25 18:16:00|860.7|860.1|860.8|860.2|860.8|860.2|860.7|860.1|4
1645812970000|2022-02-25 18:16:10|||||||||3
1645812980000|2022-02-25 18:16:20|||||||||7
1645812990000|2022-02-25 18:16:30|860.7|860.1|860.8|860.2|860.8|860.2|860.7|860.1|18
1645813000000|2022-02-25 18:16:40|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|11
1645813010000|2022-02-25 18:16:50|860.9|860.3|861.1|860.5|861.1|860.5|860.8|860.2|5
1645813020000|2022-02-25 18:17:00|861.3|860.7|861.8|861.2|861.8|861.2|861.3|860.7|32
1645813030000|2022-02-25 18:17:10|862.3|861.7|862.3|861.7|862.4|861.8|862.3|861.7|19
1645813040000|2022-02-25 18:17:20|862.4|861.8|862.3|861.7|862.4|861.8|862.3|861.7|15
1645813050000|2022-02-25 18:17:30|||||||||5
1645813060000|2022-02-25 18:17:40|862.4|861.8|862.4|861.8|862.6|862|862.4|861.8|14
1645813070000|2022-02-25 18:17:50|862.6|862|862.4|861.8|862.6|862|862.3|861.7|3
1645813080000|2022-02-25 18:18:00|862.6|862|862.6|862|862.6|862|862.3|861.7|9
1645813090000|2022-02-25 18:18:10|||||||||7
1645813100000|2022-02-25 18:18:20|863.1|862.5|862.8|862.2|863.1|862.5|862.8|862.2|26
1645813110000|2022-02-25 18:18:30|862.9|862.3|862.8|862.2|862.9|862.3|862.6|862|3
1645813120000|2022-02-25 18:18:40|862.9|862.3|863.6|863|863.6|863|862.9|862.3|54
1645813130000|2022-02-25 18:18:50|863.3|862.7|863.4|862.8|863.6|863|863.3|862.7|19
1645813140000|2022-02-25 18:19:00|863.3|862.7|863.2|862.6|863.3|862.7|863.1|862.5|8
1645813150000|2022-02-25 18:19:10|863.1|862.5|863.1|862.5|863.1|862.5|862.8|862.2|3
1645813160000|2022-02-25 18:19:20|863.3|862.7|863.7|863.1|863.8|863.2|863.2|862.6|31
1645813170000|2022-02-25 18:19:30|863.8|863.2|863.9|863.3|864.1|863.5|863.8|863.2|8
1645813180000|2022-02-25 18:19:40|864.1|863.5|864.8|864.2|864.8|864.2|863.9|863.3|82
1645813190000|2022-02-25 18:19:50|864.7|864.1|864.6|864|864.8|864.2|864.6|864|30
1645813200000|2022-02-25 18:20:00|864.4|863.8|864.8|864.2|864.8|864.2|864.4|863.8|25
1645813210000|2022-02-25 18:20:10|864.7|864.1|864.7|864.1|864.9|864.3|864.6|864|8
1645813220000|2022-02-25 18:20:20|864.8|864.2|864|863.4|864.8|864.2|864|863.4|31
1645813230000|2022-02-25 18:20:30|863.9|863.3|863.5|862.9|863.9|863.3|863.3|862.7|14
1645813240000|2022-02-25 18:20:40|863.7|863.1|863.2|862.6|863.7|863.1|863.2|862.6|25
1645813250000|2022-02-25 18:20:50|863.3|862.7|863.3|862.7|863.6|863|863.3|862.7|14
1645813260000|2022-02-25 18:21:00|863.1|862.5|862.8|862.2|863.1|862.5|862.8|862.2|23
1645813270000|2022-02-25 18:21:10|863|862.4|862.8|862.2|863|862.4|862.8|862.2|4
1645813280000|2022-02-25 18:21:20|863.1|862.5|863.2|862.6|863.3|862.7|863|862.4|28
1645813290000|2022-02-25 18:21:30|863.1|862.5|863.2|862.6|863.3|862.7|863.1|862.5|2
1645813310000|2022-02-25 18:21:50|863.3|862.7|863.3|862.7|863.3|862.7|863.2|862.6|4
1645813320000|2022-02-25 18:22:00|863.6|863|863.4|862.8|863.6|863|863.3|862.7|29
1645813330000|2022-02-25 18:22:10|863.3|862.7|863.2|862.6|863.3|862.7|863.2|862.6|0
1645813340000|2022-02-25 18:22:20|863.1|862.5|863.3|862.7|863.3|862.7|863.1|862.5|5
1645813350000|2022-02-25 18:22:30|863.6|863|863.8|863.2|863.8|863.2|863.4|862.8|14
1645813360000|2022-02-25 18:22:40|863.7|863.1|863.1|862.5|863.7|863.1|862.8|862.2|7
1645813370000|2022-02-25 18:22:50|||||||||16
1645813380000|2022-02-25 18:23:00|||||||||1
1645813390000|2022-02-25 18:23:10|862.8|862.2|862.6|862|862.8|862.2|862.6|862|5
1645813400000|2022-02-25 18:23:20|862.3|861.7|862.5|861.9|862.7|862.1|862.3|861.7|96
1645813410000|2022-02-25 18:23:30|862.3|861.7|862.6|862|862.6|862|862.3|861.7|3
1645813420000|2022-02-25 18:23:40|862.4|861.8|862.4|861.8|862.4|861.8|862.4|861.8|1
1645813430000|2022-02-25 18:23:50|862.6|862|862.6|862|862.6|862|862.6|862|1
1645813440000|2022-02-25 18:24:00|862.4|861.8|862|861.4|862.5|861.8|862|861.4|9
1645813450000|2022-02-25 18:24:10|862.1|861.5|861.6|861|862.1|861.5|861.6|861|9
1645813460000|2022-02-25 18:24:20|861.5|860.9|860.8|860.2|861.5|860.9|860.8|860.2|29
1645813470000|2022-02-25 18:24:30|861.2|860.6|861.2|860.6|861.2|860.6|861.1|860.5|20
1645813480000|2022-02-25 18:24:40|861.3|860.7|861.2|860.6|861.3|860.7|861.1|860.5|22
1645813490000|2022-02-25 18:24:50|861.3|860.7|861.3|860.7|861.3|860.7|861.3|860.7|6
1645813500000|2022-02-25 18:25:00|861.2|860.6|861.1|860.5|861.2|860.6|861.1|860.5|21
1645813510000|2022-02-25 18:25:10|||||||||8
1645813520000|2022-02-25 18:25:20|861|860.4|861|860.4|861|860.4|861|860.4|6
1645813530000|2022-02-25 18:25:30|860.9|860.3|861|860.4|861|860.4|860.9|860.3|1
1645813540000|2022-02-25 18:25:40|861.1|860.5|860.8|860.2|861.1|860.5|860.8|860.2|8
1645813550000|2022-02-25 18:25:50|860.6|860|860.1|859.5|860.6|860|860.1|859.5|27
1645813560000|2022-02-25 18:26:00|860.2|859.6|860.6|860|860.6|860|860.2|859.6|97
1645813570000|2022-02-25 18:26:10|860.7|860.1|860.7|860.1|860.7|860.1|860.7|860.1|4
1645813580000|2022-02-25 18:26:20|860.6|860|860.6|860|860.6|860|860.6|860|2
1645813590000|2022-02-25 18:26:30|860.7|860.1|860.7|860.1|860.7|860.1|860.7|860.1|7
1645813600000|2022-02-25 18:26:40|||||||||8
1645813610000|2022-02-25 18:26:50|860.8|860.2|861|860.4|861.1|860.5|860.8|860.2|22
1645813620000|2022-02-25 18:27:00|861.1|860.5|861.6|861|861.6|861|861|860.4|19
1645813630000|2022-02-25 18:27:10|861.3|860.7|861.5|860.9|861.6|861|861.3|860.7|5
1645813640000|2022-02-25 18:27:20|861.6|861|861.8|861.2|861.8|861.2|861.5|860.9|10
1645813650000|2022-02-25 18:27:30|862.1|861.5|862.3|861.7|862.3|861.7|862|861.4|25
1645813660000|2022-02-25 18:27:40|862.2|861.6|862.2|861.6|862.3|861.7|862.1|861.5|8
1645813670000|2022-02-25 18:27:50|862.1|861.5|862.1|861.5|862.1|861.5|862.1|861.5|12
1645813680000|2022-02-25 18:28:00|||||||||2
1645813690000|2022-02-25 18:28:10|862.3|861.7|861.7|861.1|862.3|861.7|861.6|861|61
1645813700000|2022-02-25 18:28:20|861.8|861.2|861.8|861.2|861.8|861.2|861.6|861|10
1645813720000|2022-02-25 18:28:40|861.7|861.1|862.1|861.5|862.1|861.5|861.7|861.1|30
1645813730000|2022-02-25 18:28:50|||||||||1
1645813740000|2022-02-25 18:29:00|861.7|861.1|861.5|860.9|861.7|861.1|861.3|860.7|54
1645813750000|2022-02-25 18:29:10|861.6|861|861.3|860.7|861.6|861|861.3|860.7|4
1645813760000|2022-02-25 18:29:20|||||||||1
1645813780000|2022-02-25 18:29:40|861.1|860.5|861.1|860.5|861.1|860.5|861.1|860.5|129
1645813790000|2022-02-25 18:29:50|861|860.4|861.2|860.6|861.2|860.6|861|860.4|12
1645813800000|2022-02-25 18:30:00|861.3|860.7|861.3|860.7|861.3|860.7|861.2|860.6|14
1645813810000|2022-02-25 18:30:10|861.1|860.5|861|860.4|861.2|860.6|860.8|860.2|22
1645813820000|2022-02-25 18:30:20|861.1|860.5|861.2|860.6|861.2|860.6|861.1|860.5|9
1645813840000|2022-02-25 18:30:40|861.1|860.5|861.3|860.7|861.3|860.7|861.1|860.5|7
1645813850000|2022-02-25 18:30:50|||||||||4
1645813860000|2022-02-25 18:31:00|861.2|860.6|861.5|860.9|861.5|860.9|861.1|860.5|37
1645813870000|2022-02-25 18:31:10|861.7|861.1|861.7|861.1|861.7|861.1|861.7|861.1|22
1645813880000|2022-02-25 18:31:20|862|861.4|862|861.4|862|861.4|862|861.4|13
1645813890000|2022-02-25 18:31:30|862.1|861.5|862.5|861.9|862.5|861.9|862.1|861.5|16
1645813900000|2022-02-25 18:31:40|862.3|861.7|862.2|861.6|862.5|861.9|862.2|861.6|6
1645813910000|2022-02-25 18:31:50|862.1|861.5|862|861.4|862.2|861.6|862|861.4|26
1645813920000|2022-02-25 18:32:00|862.1|861.5|862.1|861.5|862.1|861.5|862|861.4|7
1645813930000|2022-02-25 18:32:10|862|861.4|862.1|861.5|862.1|861.5|862|861.4|9
1645813940000|2022-02-25 18:32:20|862|861.4|861.8|861.2|862|861.4|861.8|861.2|16
1645813950000|2022-02-25 18:32:30|||||||||6
1645813960000|2022-02-25 18:32:40|862|861.4|861.8|861.2|862|861.4|861.8|861.2|7
1645813970000|2022-02-25 18:32:50|861.5|860.9|861.1|860.5|861.5|860.9|861.1|860.5|5
1645813980000|2022-02-25 18:33:00|861|860.4|861|860.4|861.1|860.5|860.8|860.2|8
1645813990000|2022-02-25 18:33:10|860.8|860.2|860.6|860|860.8|860.2|860.6|860|25
1645814000000|2022-02-25 18:33:20|860.3|859.7|860.3|859.7|860.3|859.7|860.3|859.7|33
1645814010000|2022-02-25 18:33:30|860.5|859.9|860.7|860.1|860.8|860.2|860.5|859.9|22
1645814020000|2022-02-25 18:33:40|861.1|860.5|860.7|860.1|861.1|860.5|860.7|860.1|25
1645814030000|2022-02-25 18:33:50|860.8|860.2|860.7|860.1|860.8|860.2|860.6|860|8
1645814040000|2022-02-25 18:34:00|860.6|860|860.6|860|860.6|860|860.6|860|0
1645814050000|2022-02-25 18:34:10|860.5|859.9|860.5|859.9|860.5|859.9|860.5|859.9|14
1645814060000|2022-02-25 18:34:20|860.3|859.7|860.1|859.5|860.5|859.9|860.1|859.5|26
1645814070000|2022-02-25 18:34:30|859.8|859.2|859.8|859.2|859.8|859.2|859.8|859.2|138
1645814080000|2022-02-25 18:34:40|||||||||54
1645814090000|2022-02-25 18:34:50|||||||||2
1645814100000|2022-02-25 18:35:00|||||||||19
1645814120000|2022-02-25 18:35:20|||||||||86
1645814130000|2022-02-25 18:35:30|||||||||1
1645814160000|2022-02-25 18:36:00|||||||||1
1645814180000|2022-02-25 18:36:20|||||||||6
1645814190000|2022-02-25 18:36:30|||||||||3
1645814200000|2022-02-25 18:36:40|||||||||4
1645814210000|2022-02-25 18:36:50|||||||||2
1645814220000|2022-02-25 18:37:00|||||||||3
1645814240000|2022-02-25 18:37:20|||||||||33
1645814250000|2022-02-25 18:37:30|||||||||28
1645814300000|2022-02-25 18:38:20|||||||||21
1645814310000|2022-02-25 18:38:30|||||||||8
1645814320000|2022-02-25 18:38:40|||||||||4
1645814380000|2022-02-25 18:39:40|||||||||9
1645814390000|2022-02-25 18:39:50|||||||||1
1645814400000|2022-02-25 18:40:00|||||||||2
1645814420000|2022-02-25 18:40:20|||||||||84
1645814440000|2022-02-25 18:40:40|||||||||10
1645814450000|2022-02-25 18:40:50|||||||||6
1645814460000|2022-02-25 18:41:00|||||||||13
1645814470000|2022-02-25 18:41:10|||||||||4
1645814480000|2022-02-25 18:41:20|||||||||6
1645814490000|2022-02-25 18:41:30|||||||||8
1645814500000|2022-02-25 18:41:40|||||||||14
1645814510000|2022-02-25 18:41:50|||||||||31
1645814530000|2022-02-25 18:42:10|||||||||7
1645814580000|2022-02-25 18:43:00|||||||||2
1645814590000|2022-02-25 18:43:10|||||||||20
1645814610000|2022-02-25 18:43:30|||||||||1
1645814620000|2022-02-25 18:43:40|||||||||2
1645814640000|2022-02-25 18:44:00|||||||||1
1645814650000|2022-02-25 18:44:10|||||||||2
1645814660000|2022-02-25 18:44:20|||||||||14
1645814690000|2022-02-25 18:44:50|||||||||7
1645814700000|2022-02-25 18:45:00|||||||||1
1645814710000|2022-02-25 18:45:10|||||||||15
1645814720000|2022-02-25 18:45:20|||||||||20
1645814750000|2022-02-25 18:45:50|||||||||5
1645814760000|2022-02-25 18:46:00|||||||||10
1645814780000|2022-02-25 18:46:20|||||||||8
1645814790000|2022-02-25 18:46:30|||||||||27
1645814810000|2022-02-25 18:46:50|||||||||25
1645814820000|2022-02-25 18:47:00|||||||||8
1645814830000|2022-02-25 18:47:10|||||||||90
1645814840000|2022-02-25 18:47:20|||||||||31
1645814850000|2022-02-25 18:47:30|||||||||32
1645814860000|2022-02-25 18:47:40|||||||||11
1645814900000|2022-02-25 18:48:20|||||||||1
1645814930000|2022-02-25 18:48:50|||||||||3
1645814940000|2022-02-25 18:49:00|||||||||2
1645814950000|2022-02-25 18:49:10|||||||||5
1645814960000|2022-02-25 18:49:20|||||||||3
1645814990000|2022-02-25 18:49:50|||||||||2
1645815010000|2022-02-25 18:50:10|||||||||1
1645815020000|2022-02-25 18:50:20|||||||||12
1645815030000|2022-02-25 18:50:30|||||||||3
1645815040000|2022-02-25 18:50:40|||||||||65
1645815060000|2022-02-25 18:51:00|||||||||2
1645815070000|2022-02-25 18:51:10|||||||||6
1645815080000|2022-02-25 18:51:20|||||||||3
1645815120000|2022-02-25 18:52:00|||||||||1
1645815130000|2022-02-25 18:52:10|||||||||2
1645815140000|2022-02-25 18:52:20|||||||||1
1645815160000|2022-02-25 18:52:40|||||||||6
1645815190000|2022-02-25 18:53:10|||||||||1
1645815200000|2022-02-25 18:53:20|||||||||24
1645815210000|2022-02-25 18:53:30|||||||||1
1645815220000|2022-02-25 18:53:40|||||||||1
1645815240000|2022-02-25 18:54:00|||||||||3
1645815260000|2022-02-25 18:54:20|||||||||2
1645815270000|2022-02-25 18:54:30|||||||||1
1645815280000|2022-02-25 18:54:40|||||||||7
1645815300000|2022-02-25 18:55:00|||||||||1
1645815330000|2022-02-25 18:55:30|||||||||3
1645815340000|2022-02-25 18:55:40|||||||||7
1645815350000|2022-02-25 18:55:50|||||||||2
1645815360000|2022-02-25 18:56:00|||||||||1
1645815370000|2022-02-25 18:56:10|||||||||8
1645815390000|2022-02-25 18:56:30|||||||||13
1645815400000|2022-02-25 18:56:40|||||||||7
1645815410000|2022-02-25 18:56:50|||||||||1
1645815430000|2022-02-25 18:57:10|||||||||6
1645815440000|2022-02-25 18:57:20|||||||||3
1645815450000|2022-02-25 18:57:30|||||||||2
1645815460000|2022-02-25 18:57:40|||||||||6
1645815470000|2022-02-25 18:57:50|||||||||1
1645815480000|2022-02-25 18:58:00|||||||||2
1645815520000|2022-02-25 18:58:40|||||||||8
1645815530000|2022-02-25 18:58:50|||||||||7
1645815560000|2022-02-25 18:59:20|||||||||13
1645815580000|2022-02-25 18:59:40|||||||||2
1645815590000|2022-02-25 18:59:50|||||||||4
1645815600000|2022-02-25 19:00:00|||||||||3
1645815610000|2022-02-25 19:00:10|||||||||6
1645815620000|2022-02-25 19:00:20|||||||||14
1645815630000|2022-02-25 19:00:30|||||||||20
1645815640000|2022-02-25 19:00:40|||||||||5
1645815650000|2022-02-25 19:00:50|||||||||5
1645815660000|2022-02-25 19:01:00|||||||||2
1645815670000|2022-02-25 19:01:10|||||||||7
1645815680000|2022-02-25 19:01:20|||||||||5
1645815690000|2022-02-25 19:01:30|||||||||11
1645815700000|2022-02-25 19:01:40|||||||||15
1645815710000|2022-02-25 19:01:50|||||||||4
1645815720000|2022-02-25 19:02:00|||||||||1
1645815730000|2022-02-25 19:02:10|||||||||23
1645815750000|2022-02-25 19:02:30|||||||||2
1645815760000|2022-02-25 19:02:40|||||||||11
1645815770000|2022-02-25 19:02:50|||||||||4
1645815790000|2022-02-25 19:03:10|||||||||7
1645815800000|2022-02-25 19:03:20|||||||||6
1645815810000|2022-02-25 19:03:30|||||||||2
1645815820000|2022-02-25 19:03:40|||||||||8
1645815830000|2022-02-25 19:03:50|||||||||19
1645815840000|2022-02-25 19:04:00|||||||||78
1645815850000|2022-02-25 19:04:10|||||||||27
1645815860000|2022-02-25 19:04:20|||||||||20
1645815870000|2022-02-25 19:04:30|||||||||1
1645815880000|2022-02-25 19:04:40|||||||||22
1645815890000|2022-02-25 19:04:50|||||||||6
1645815900000|2022-02-25 19:05:00|||||||||4
1645815910000|2022-02-25 19:05:10|||||||||2
1645815920000|2022-02-25 19:05:20|||||||||5
1645815930000|2022-02-25 19:05:30|||||||||2
1645815940000|2022-02-25 19:05:40|||||||||20
1645815950000|2022-02-25 19:05:50|||||||||3
1645815960000|2022-02-25 19:06:00|||||||||9
1645815970000|2022-02-25 19:06:10|||||||||17
1645815980000|2022-02-25 19:06:20|||||||||9
1645815990000|2022-02-25 19:06:30|||||||||15
1645816000000|2022-02-25 19:06:40|||||||||18
1645816010000|2022-02-25 19:06:50|||||||||28
1645816020000|2022-02-25 19:07:00|||||||||19
1645816030000|2022-02-25 19:07:10|||||||||2
1645816040000|2022-02-25 19:07:20|||||||||9
1645816050000|2022-02-25 19:07:30|||||||||2
1645816060000|2022-02-25 19:07:40|||||||||5
1645816070000|2022-02-25 19:07:50|||||||||8
1645816080000|2022-02-25 19:08:00|||||||||10
1645816090000|2022-02-25 19:08:10|||||||||24
1645816100000|2022-02-25 19:08:20|||||||||2
1645816110000|2022-02-25 19:08:30|||||||||4
1645816120000|2022-02-25 19:08:40|||||||||16
1645816130000|2022-02-25 19:08:50|||||||||32
1645816140000|2022-02-25 19:09:00|||||||||7
1645816150000|2022-02-25 19:09:10|||||||||8
1645816160000|2022-02-25 19:09:20|||||||||7
1645816170000|2022-02-25 19:09:30|||||||||10
1645816180000|2022-02-25 19:09:40|||||||||15
1645816190000|2022-02-25 19:09:50|||||||||37
1645816200000|2022-02-25 19:10:00|||||||||16
1645816210000|2022-02-25 19:10:10|||||||||19
1645816220000|2022-02-25 19:10:20|||||||||28
1645816230000|2022-02-25 19:10:30|||||||||3
1645816240000|2022-02-25 19:10:40|||||||||3
1645816250000|2022-02-25 19:10:50|||||||||11
1645816260000|2022-02-25 19:11:00|||||||||22
1645816270000|2022-02-25 19:11:10|||||||||20
1645816280000|2022-02-25 19:11:20|||||||||11
1645816290000|2022-02-25 19:11:30|||||||||3
1645816300000|2022-02-25 19:11:40|||||||||6
1645816310000|2022-02-25 19:11:50|||||||||3
1645816320000|2022-02-25 19:12:00|||||||||18
1645816330000|2022-02-25 19:12:10|||||||||53
1645816340000|2022-02-25 19:12:20|||||||||21
1645816350000|2022-02-25 19:12:30|||||||||47
1645816360000|2022-02-25 19:12:40|||||||||16
1645816370000|2022-02-25 19:12:50|||||||||11
1645816390000|2022-02-25 19:13:10|||||||||26
1645816400000|2022-02-25 19:13:20|||||||||8
1645816410000|2022-02-25 19:13:30|||||||||48
1645816420000|2022-02-25 19:13:40|||||||||11
1645816430000|2022-02-25 19:13:50|||||||||41
1645816440000|2022-02-25 19:14:00|||||||||182
1645816450000|2022-02-25 19:14:10|||||||||202
1645816460000|2022-02-25 19:14:20|||||||||84
1645816470000|2022-02-25 19:14:30|||||||||57
1645816480000|2022-02-25 19:14:40|||||||||107
1645816490000|2022-02-25 19:14:50|||||||||73
1645816500000|2022-02-25 19:15:00|||||||||111
1645816510000|2022-02-25 19:15:10|||||||||64
1645816520000|2022-02-25 19:15:20|||||||||8
1645816530000|2022-02-25 19:15:30|||||||||33
1645816540000|2022-02-25 19:15:40|||||||||36
1645816550000|2022-02-25 19:15:50|||||||||41
1645816560000|2022-02-25 19:16:00|||||||||26
1645816570000|2022-02-25 19:16:10|||||||||25
1645816580000|2022-02-25 19:16:20|||||||||7
1645816590000|2022-02-25 19:16:30|||||||||28
1645816600000|2022-02-25 19:16:40|||||||||1
1645816610000|2022-02-25 19:16:50|||||||||15
1645816620000|2022-02-25 19:17:00|||||||||11
1645816630000|2022-02-25 19:17:10|||||||||10
1645816640000|2022-02-25 19:17:20|||||||||27
1645816650000|2022-02-25 19:17:30|||||||||33
1645816660000|2022-02-25 19:17:40|||||||||15
1645816670000|2022-02-25 19:17:50|||||||||21
1645816680000|2022-02-25 19:18:00|||||||||4
1645816690000|2022-02-25 19:18:10|||||||||2
1645816700000|2022-02-25 19:18:20|||||||||24
1645816710000|2022-02-25 19:18:30|||||||||30
1645816720000|2022-02-25 19:18:40|||||||||28
1645816730000|2022-02-25 19:18:50|||||||||49
1645816740000|2022-02-25 19:19:00|||||||||52
1645816750000|2022-02-25 19:19:10|||||||||7
1645816760000|2022-02-25 19:19:20|||||||||15
1645816770000|2022-02-25 19:19:30|||||||||42
1645816780000|2022-02-25 19:19:40|||||||||11
1645816790000|2022-02-25 19:19:50|||||||||38
1646010000000|2022-02-28 01:00:00|929.2|928.6|931.8|930.8|931.9|930.8|926.8|925.7|256
1646010010000|2022-02-28 01:00:10|931.5|930.5|932.7|932.1|934.6|934|931.5|930.5|352
1646010020000|2022-02-28 01:00:20|933.4|931.9|933.2|931.7|933.9|932.9|932.4|931.6|177
1646010030000|2022-02-28 01:00:30|932.9|931.4|932.8|932.2|933.9|932.8|931|930.4|179
1646010040000|2022-02-28 01:00:40|933.1|932.5|932.3|931.7|933.1|932.5|932.3|931.7|103
1646010050000|2022-02-28 01:00:50|932.7|932.1|931.7|930.2|932.7|932.1|930.9|930.2|154
1646010060000|2022-02-28 01:01:00|931.6|931|932.1|931.5|932.5|931.9|931.2|930.2|55
1646010070000|2022-02-28 01:01:10|932.4|931.4|933.6|932.1|933.6|932.7|931.9|930.8|174
1646010080000|2022-02-28 01:01:20|932.9|932.3|934.5|933.9|934.5|933.9|932.8|931.9|253
1646010090000|2022-02-28 01:01:30|934.2|933.2|934.5|933.9|934.5|933.9|933.9|933.2|120
1646010100000|2022-02-28 01:01:40|934.4|933.8|933.8|933.2|934.5|933.9|933.7|932.3|152
1646010110000|2022-02-28 01:01:50|933.7|933.1|934.5|933.9|934.5|933.9|933.3|932.7|166
1646010120000|2022-02-28 01:02:00|934.4|933.8|934.4|933.8|934.5|933.9|934.1|933.5|127
1646010130000|2022-02-28 01:02:10|934.3|933.7|934.1|933.5|934.4|933.8|933.8|933.1|110
1646010140000|2022-02-28 01:02:20|934.4|933.4|934.1|933.5|934.5|933.9|934.1|933.4|61
1646010150000|2022-02-28 01:02:30|934.2|933.6|933.8|933.2|934.5|933.9|933.8|933.2|143
1646010160000|2022-02-28 01:02:40|933.9|933.3|931.2|930.2|934|933.4|930.7|930.1|124
1646010170000|2022-02-28 01:02:50|930.9|930.3|930.7|930.1|932.2|931.6|930.7|930|109
1646010180000|2022-02-28 01:03:00|930.4|929.4|929.2|927.7|930.5|929.6|928.9|927.7|130
1646010190000|2022-02-28 01:03:10|928.9|927.9|924.6|923.6|929.3|928.7|924.4|923.4|133
1646010200000|2022-02-28 01:03:20|924.3|923.7|926.1|925.1|927.6|926.9|923.3|922.7|86
1646010210000|2022-02-28 01:03:30|926.2|924.7|925.6|924.1|926.7|925.4|924.8|923.7|63
1646010220000|2022-02-28 01:03:40|925.8|924.3|926.7|925.2|926.9|925.4|925.5|924|42
1646010230000|2022-02-28 01:03:50|926.1|925.1|930.6|929.6|930.6|929.9|926.1|925.1|114
1646010240000|2022-02-28 01:04:00|929|928.4|928.4|927.4|929.2|928.4|928.1|927.1|48
1646010250000|2022-02-28 01:04:10|928.7|927.2|928|927.4|931.2|929.9|927.7|927.1|69
1646010260000|2022-02-28 01:04:20|929.7|928.2|927.3|926.3|929.7|928.3|927.3|926.3|35
1646010270000|2022-02-28 01:04:30|926.8|926.7|924.2|923.6|926.8|926.7|924.2|923.6|67
1646010280000|2022-02-28 01:04:40|924.6|924|926.7|925.2|928.1|926.7|924.6|924|67
1646010290000|2022-02-28 01:04:50|926.4|925.4|925.7|925.1|927.1|925.7|925.3|924.4|65
1646010300000|2022-02-28 01:05:00|925.4|924.8|925|924.4|925.4|924.8|925|924.4|32
1646010310000|2022-02-28 01:05:10|925.1|924.1|924.9|924.3|925.1|924.3|924.7|924.1|48
1646010320000|2022-02-28 01:05:20|925|924.4|925.1|924.5|925.3|924.7|925|924.4|54
1646010330000|2022-02-28 01:05:30|924.1|923.5|925.1|924.5|925.3|924.7|924.1|923.5|41
1646010340000|2022-02-28 01:05:40|924.9|924.3|925.2|924.6|925.2|924.6|924.9|924.3|33
1646010350000|2022-02-28 01:05:50|925.4|924.8|924.6|924|925.4|924.8|924.1|923.5|88
1646010360000|2022-02-28 01:06:00|924.5|923.9|921.6|920.6|924.8|923.9|921.4|920.5|43
1646010370000|2022-02-28 01:06:10|921.7|921.1|922.3|921.3|922.7|921.6|921.2|920.2|68
1646010380000|2022-02-28 01:06:20|922.4|921.8|920.5|919.9|922.4|921.8|920.2|919.6|74
1646010390000|2022-02-28 01:06:30|920.8|919.8|918.9|917.4|921.2|920.3|918.2|917.4|36
1646010400000|2022-02-28 01:06:40|918.5|917.5|918.7|918.1|918.8|918.1|916.2|914.8|114
1646010410000|2022-02-28 01:06:50|918.8|917.8|917.7|917.1|918.8|917.8|917.3|916.2|31
1646010420000|2022-02-28 01:07:00|917.8|916.3|918.4|916.9|918.4|917.1|916.9|915.9|41
1646010430000|2022-02-28 01:07:10|918.8|917.8|919.3|918.7|919.3|918.7|918.8|917.7|26
1646010440000|2022-02-28 01:07:20|919|918.4|918.7|918.1|919|918.4|918.7|918.1|71
1646010450000|2022-02-28 01:07:30|918|917.4|917.8|916.8|918.8|918.1|917.7|916.8|22
1646010460000|2022-02-28 01:07:40|917.5|916.9|918.3|917.3|918.3|917.5|917.5|916.1|10
1646010470000|2022-02-28 01:07:50|917.5|916.5|915.8|914.8|917.9|916.6|915.5|914.1|23
1646010480000|2022-02-28 01:08:00|915.4|914.7|915.4|914.8|915.8|915.1|915.3|914.5|76
1646010490000|2022-02-28 01:08:10|915.3|914.7|915.6|915|916.2|915.3|915.3|914.7|32
1646010500000|2022-02-28 01:08:20|915.5|914.9|914.7|914.1|915.5|914.9|914.7|914.1|27
1646010510000|2022-02-28 01:08:30|915|914|916.1|914.6|916.3|914.8|914.3|913|140
1646010520000|2022-02-28 01:08:40|916.2|915.2|918.2|917.2|918.2|917.2|916.2|915.1|28
1646010530000|2022-02-28 01:08:50|918|916.5|916.8|915.3|918|916.5|916.1|915|45
1646010540000|2022-02-28 01:09:00|917.3|915.8|919|918.4|919|918.4|917.1|915.8|49
1646010550000|2022-02-28 01:09:10|920.6|919.6|921.4|920.4|922.1|921|919.8|918.8|51
1646010560000|2022-02-28 01:09:20|921.3|920.7|924|923.4|924.7|923.9|921.3|920.4|63
1646010570000|2022-02-28 01:09:30|924.4|923.6|922.6|921.6|924.5|923.6|922.6|921.6|35
1646010580000|2022-02-28 01:09:40|922|920.5|922.9|921.9|923|922|922|920.5|16
1646010590000|2022-02-28 01:09:50|923.3|921.8|922.1|921.5|923.3|921.8|922.1|921.4|8
1646010600000|2022-02-28 01:10:00|920.9|919.9|920.5|919.5|921.4|920.4|920|919.4|26
1646010610000|2022-02-28 01:10:10|920.4|919.8|920.4|919.8|921.4|920.5|920.1|919.5|16
1646010620000|2022-02-28 01:10:20|921.2|920.2|920.9|919.9|921.7|920.8|920.7|919.7|17
1646010630000|2022-02-28 01:10:30|921.1|919.6|920.6|920|921.1|920.3|920.1|919.5|11
1646010640000|2022-02-28 01:10:40|920.8|920.2|920.8|919.3|921.1|920.2|920.4|919.3|12
1646010650000|2022-02-28 01:10:50|920.4|919.4|920.7|919.7|921.1|920|920|919.2|91
1646010660000|2022-02-28 01:11:00|920.4|919.8|919.2|918.2|921|920.2|919.2|918.2|20
1646010670000|2022-02-28 01:11:10|918.9|918.3|919.7|918.7|920.2|919.5|918.9|918.2|34
1646010680000|2022-02-28 01:11:20|919.4|918.8|918.7|917.7|919.5|918.8|918.4|917.7|24
1646010690000|2022-02-28 01:11:30|919.1|918.5|918.7|917.7|919.5|918.9|918.6|917.7|19
1646010700000|2022-02-28 01:11:40|918.2|917.2|918.4|916.9|918.4|917.2|918.2|916.9|37
1646010710000|2022-02-28 01:11:50|918.3|916.8|918.3|916.8|918.3|916.8|918.1|916.6|17
1646010720000|2022-02-28 01:12:00|918.4|916.9|918.2|917.2|918.8|918.2|917.3|916.7|42
1646010730000|2022-02-28 01:12:10|918.1|917.5|919.1|918.5|919.3|918.5|918.1|917.5|19
1646010740000|2022-02-28 01:12:20|918.7|917.7|917.3|916.7|918.7|917.8|917.3|916.7|20
1646010750000|2022-02-28 01:12:30|917.7|916.5|916.1|915.5|917.7|917|916.1|915.5|57
1646010760000|2022-02-28 01:12:40|916|915.4|915.9|915.3|916.2|915.6|915.7|914.9|22
1646010770000|2022-02-28 01:12:50|916.9|915.9|916.7|915.7|917.1|916.5|916.4|915.6|21
1646010780000|2022-02-28 01:13:00|916.4|915.8|916.4|915.8|916.4|915.8|916.4|915.8|1
1646010790000|2022-02-28 01:13:10|916.7|915.7|918|917|918|917|916.7|915.7|71
1646010800000|2022-02-28 01:13:20|917.9|917.3|918.6|918|919|918.4|917.9|917.1|16
1646010810000|2022-02-28 01:13:30|918.9|917.9|919.3|917.8|919.3|918.6|918.5|917.8|33
1646010820000|2022-02-28 01:13:40|919.2|918.2|918.9|918.3|919.3|918.5|918.4|917.5|8
1646010830000|2022-02-28 01:13:50|918.7|917.9|919|918|919.1|918.3|918.6|917.6|10
1646010840000|2022-02-28 01:14:00|918.6|918.2|918.7|917.7|919|918.3|918.1|917.2|22
1646010850000|2022-02-28 01:14:10|918.6|918|922.5|921.9|922.9|922.1|918.6|918|81
1646010860000|2022-02-28 01:14:20|922.8|922.2|921.6|921|922.8|922.2|921.6|920.5|138
1646010870000|2022-02-28 01:14:30|921.7|921.1|921.7|920.7|921.7|921.1|921.6|920.7|6
1646010880000|2022-02-28 01:14:40|921.6|921|921.3|920.7|921.7|921|921.3|920.4|4
1646010890000|2022-02-28 01:14:50|921.5|920.9|921.3|920.7|921.7|921|921.3|920.7|5
1646010900000|2022-02-28 01:15:00|921.5|920.9|920.6|920|921.5|920.9|920.3|919.7|16
1646010910000|2022-02-28 01:15:10|920.7|919.7|920.1|919.5|920.7|920|920.1|918.9|6
1646010920000|2022-02-28 01:15:20|920.2|919.2|920.2|919.2|920.2|919.6|919.7|918.9|10
1646010930000|2022-02-28 01:15:30|920.1|919.1|919.1|918.5|920.1|919.5|919|918.2|22
1646010940000|2022-02-28 01:15:40|918.9|918.3|918.7|917.7|919.1|918.3|918.4|917.6|31
1646010950000|2022-02-28 01:15:50|918.6|918|919.5|918.5|919.7|919|918.5|917.7|14
1646010960000|2022-02-28 01:16:00|920|919.4|919|918.4|920.2|919.5|918.6|918|33
1646010970000|2022-02-28 01:16:10|919.2|918.2|920|919.4|920|919.4|919.1|918.2|13
1646010980000|2022-02-28 01:16:20|919.9|919.3|921.1|920.5|921.5|920.8|919.9|919.3|19
1646010990000|2022-02-28 01:16:30|921|920.4|920|919|921.1|920.5|920|919|16
1646011000000|2022-02-28 01:16:40|919.9|919.3|919.4|918.8|920.2|919.5|919.1|918.5|5
1646011010000|2022-02-28 01:16:50|919.5|918.9|919.9|919.3|919.9|919.3|919.4|918.7|6
1646011020000|2022-02-28 01:17:00|919.6|919|919.4|918.8|920.1|919.5|919.4|918.7|15
1646011030000|2022-02-28 01:17:10|919.3|918.7|919.5|918.9|919.7|919.1|918.9|918.3|13
1646011040000|2022-02-28 01:17:20|919.7|919.1|919.2|918.6|919.8|919.2|918.9|918.3|8
1646011050000|2022-02-28 01:17:30|918.9|918.2|919.9|919.3|920.2|919.3|918.9|918.2|8
1646011060000|2022-02-28 01:17:40|919.7|919.1|920.7|919.7|920.7|920.1|919.4|918.7|12
1646011070000|2022-02-28 01:17:50|920.8|920.2|920.4|919.8|920.9|920.3|920|919.4|12
1646011080000|2022-02-28 01:18:00|920.5|919.9|920.9|920.3|921.2|920.5|920.2|919.5|10
1646011090000|2022-02-28 01:18:10|921|920.4|921.8|921.2|921.8|921.2|921|920.4|11
1646011100000|2022-02-28 01:18:20|921.6|921|921.3|920.7|921.7|921|921.2|920.5|9
1646011110000|2022-02-28 01:18:30|921.2|920.6|922|921.4|922.1|921.5|920.4|919.8|21
1646011120000|2022-02-28 01:18:40|922.1|921.5|921.5|920.9|922.1|921.5|921.5|920.9|12
1646011130000|2022-02-28 01:18:50|921.8|921.2|922.1|921.5|922.3|921.7|921.5|920.9|21
1646011140000|2022-02-28 01:19:00|922.2|921.6|922.4|921.8|922.5|921.9|922.2|921.6|9
1646011150000|2022-02-28 01:19:10|922.2|921.6|921.6|921|922.4|921.8|921.6|921|19
1646011160000|2022-02-28 01:19:20|921.5|920.9|921.5|920.9|921.9|921.3|921.5|920.9|16
1646011170000|2022-02-28 01:19:30|921.6|921|921.6|921|921.7|921.1|921.6|921|11
1646011180000|2022-02-28 01:19:40|921.7|921.1|922.1|921.5|922.4|921.8|921.7|921.1|8
1646011190000|2022-02-28 01:19:50|922.2|921.6|922.3|921.7|922.4|921.8|922.1|921.4|7
1646011200000|2022-02-28 01:20:00|922.7|921.6|921.5|920.9|922.7|921.7|921.5|920.9|18
1646011210000|2022-02-28 01:20:10|921.6|921|921.6|921|921.7|921.1|921.6|921|25
1646011220000|2022-02-28 01:20:20|||||||||2
1646011230000|2022-02-28 01:20:30|919.9|919.3|919.9|919.3|920|919.4|919.7|919|15
1646011240000|2022-02-28 01:20:40|919.6|919|919.4|918.8|920|919.4|919.3|918.7|11
1646011250000|2022-02-28 01:20:50|919.5|918.9|919.3|918.7|919.9|919.3|919|918.4|10
1646011260000|2022-02-28 01:21:00|918.9|918.3|918.4|917.8|919.3|918.7|918.4|917.8|32
1646011270000|2022-02-28 01:21:10|918.5|917.9|918.8|918.2|918.8|918.2|918.5|917.8|3
1646011280000|2022-02-28 01:21:20|918.9|918.3|918.2|917.6|918.9|918.3|917.6|917|29
1646011290000|2022-02-28 01:21:30|918.1|917.5|919.1|918.5|919.1|918.5|918.1|917.5|14
1646011300000|2022-02-28 01:21:40|919.2|918.6|918.9|918.3|919.2|918.6|918.2|917.6|26
1646011310000|2022-02-28 01:21:50|919|918.4|918.9|918.3|919.2|918.6|918.9|918.3|17
1646011320000|2022-02-28 01:22:00|919|918.4|918.7|918.1|919.3|918.7|918.7|918.1|12
1646011330000|2022-02-28 01:22:10|918.8|918.2|918.7|918.1|918.9|918.3|918.7|918.1|4
1646011340000|2022-02-28 01:22:20|918.8|918.2|918.7|918.1|918.9|918.3|918.7|918.1|4
1646011350000|2022-02-28 01:22:30|918.9|918.3|918.2|917.6|918.9|918.3|918.2|917.5|8
1646011360000|2022-02-28 01:22:40|918.5|917.5|919.2|918.6|919.3|918.6|918.4|917.5|9
1646011370000|2022-02-28 01:22:50|918.8|918.2|918.4|917.8|918.8|918.2|918.2|917.6|16
1646011380000|2022-02-28 01:23:00|918.5|917.5|918|917.4|918.6|918|918|917.4|10
1646011390000|2022-02-28 01:23:10|917.8|917.2|917.7|917.1|917.9|917.3|917.7|917.1|5
1646011400000|2022-02-28 01:23:20|917.9|917.3|918.8|918.2|918.8|918.2|917.9|917.3|5
1646011410000|2022-02-28 01:23:30|918.7|918.1|917.9|917.3|918.8|918.1|917.9|917.3|7
1646011420000|2022-02-28 01:23:40|917.7|917.1|918.4|917.8|918.4|917.8|917.7|917.1|5
1646011430000|2022-02-28 01:23:50|918.7|918.1|918.7|918.1|918.7|918.1|918.7|918.1|8
1646011440000|2022-02-28 01:24:00|918.2|917.6|918.3|917.3|918.3|917.6|917.7|917.1|13
1646011450000|2022-02-28 01:24:10|918.2|917.7|918.2|917.6|918.3|917.7|918.2|917.6|8
1646011460000|2022-02-28 01:24:20|918.3|917.7|918.2|917.6|918.3|917.7|918.1|917.5|4
1646011470000|2022-02-28 01:24:30|918.1|917.5|917.6|917|918.1|917.5|917.6|917|6
1646011480000|2022-02-28 01:24:40|917.7|917.1|917.7|917.1|917.7|917.1|917.6|917|8
1646011490000|2022-02-28 01:24:50|917.6|917|917.7|917.1|917.9|917.3|917.6|917|1
1646011500000|2022-02-28 01:25:00|917.6|917|917.7|917.1|917.7|917.1|917.5|916.9|8
1646011510000|2022-02-28 01:25:10|917.6|917|917.4|916.8|917.8|917|917.4|916.5|11
1646011520000|2022-02-28 01:25:20|917.3|916.7|916.9|916.3|917.7|917.1|916.9|916.3|13
1646011530000|2022-02-28 01:25:30|917.3|916.4|916.9|916.3|917.3|916.4|916.9|916.3|4
1646011540000|2022-02-28 01:25:40|917|916.4|916.7|916.1|917.3|916.7|916.7|915.8|31
1646011550000|2022-02-28 01:25:50|916.8|916.2|917|916.4|917|916.4|916.8|916.2|7
1646011560000|2022-02-28 01:26:00|916.5|915.9|916.2|915.6|916.5|915.9|916.1|915.5|5
1646011570000|2022-02-28 01:26:10|916.5|915.9|916.1|915.5|916.5|915.9|916.1|915.5|22
1646011580000|2022-02-28 01:26:20|917.3|916.7|916.3|915.7|917.3|916.7|916.3|915.7|23
1646011590000|2022-02-28 01:26:30|916.1|915.5|916|915|916.2|915.6|916|915|5
1646011600000|2022-02-28 01:26:40|916.3|915.4|916.3|915.7|916.3|915.7|916.3|915.4|3
1646011610000|2022-02-28 01:26:50|916.2|915.6|916.2|915.6|916.3|915.7|916.2|915.6|10
1646011620000|2022-02-28 01:27:00|916|915.4|915.7|915.1|916|915.4|915.6|915|3
1646011630000|2022-02-28 01:27:10|915.6|915|914.9|914.3|915.7|915.1|914.9|914.3|13
1646011640000|2022-02-28 01:27:20|915.2|914.6|915.3|914.7|915.8|915.1|915.2|914.5|4
1646011650000|2022-02-28 01:27:30|915.4|914.8|915.2|914.6|915.4|914.8|915.2|914.6|4
1646011670000|2022-02-28 01:27:50|915.8|914.8|915.8|914.8|915.8|914.8|915.8|914.8|44
1646011680000|2022-02-28 01:28:00|915.4|914.6|915.2|914.6|915.4|914.6|915.2|914.6|3
1646011690000|2022-02-28 01:28:10|915.4|914.8|916.9|916.3|917.1|916.5|915.4|914.8|15
1646011700000|2022-02-28 01:28:20|916.6|916|916.8|915.8|916.8|916|916.4|915.8|7
1646011710000|2022-02-28 01:28:30|916.7|915.7|916.4|915.8|917.2|916.6|916.4|915.7|15
1646011720000|2022-02-28 01:28:40|916.2|915.6|916.9|916.3|916.9|916.3|916.2|915.6|7
1646011730000|2022-02-28 01:28:50|916.3|915.7|916.3|915.7|916.4|915.8|916.3|915.7|5
1646011740000|2022-02-28 01:29:00|916.4|915.8|915.7|915.1|916.4|915.8|915.7|915.1|10
1646011750000|2022-02-28 01:29:10|914.7|914.1|915.4|914.8|915.5|914.8|914.7|914|23
1646011760000|2022-02-28 01:29:20|915.6|914.1|915.3|914.3|915.6|914.3|914.9|914.1|6
1646011770000|2022-02-28 01:29:30|915.6|915|915.3|914.7|915.6|915|915.2|914.3|7
1646011780000|2022-02-28 01:29:40|915.1|914.5|914.2|913.6|915.1|914.5|914.2|913.6|14
1646011790000|2022-02-28 01:29:50|914.5|913.5|913.9|913.3|914.5|913.6|913.6|913|30
1646011800000|2022-02-28 01:30:00|913.7|913.1|914.4|913.8|914.4|913.8|913.7|913|10
1646011810000|2022-02-28 01:30:10|914.8|914.1|915.9|915.3|916.1|915.5|914.4|913.8|30
1646011820000|2022-02-28 01:30:20|916|915|916.2|915.6|916.2|915.6|916|915|2
1646011830000|2022-02-28 01:30:30|916.3|915.7|915.7|915.1|916.3|915.7|915.7|915.1|5
1646011840000|2022-02-28 01:30:40|914.9|914.3|914.6|914|914.9|914.3|914.6|914|4
1646011850000|2022-02-28 01:30:50|914.1|913.5|913.7|913.1|914.2|913.6|913.7|913.1|4
1646011860000|2022-02-28 01:31:00|913.9|913.3|914|913|914.3|913.7|913.7|913|10
1646011870000|2022-02-28 01:31:10|913.7|913.1|913.9|913.3|914|913.3|913.7|912.9|7
1646011880000|2022-02-28 01:31:20|913.8|913.2|914.2|913.6|914.3|913.7|913.8|913|31
1646011890000|2022-02-28 01:31:30|914.1|913.5|914.1|913.5|914.1|913.5|914.1|913.5|1
1646011900000|2022-02-28 01:31:40|914|913|913.9|913.3|914|913.3|913.6|913|9
1646011910000|2022-02-28 01:31:50|914.3|913.6|914|913|914.3|913.6|913.7|913|15
1646011920000|2022-02-28 01:32:00|914.1|913.5|914.1|913.5|914.1|913.5|913.8|913.2|5
1646011930000|2022-02-28 01:32:10|914.2|913.6|914.1|913.5|914.2|913.6|914.1|913.5|11
1646011940000|2022-02-28 01:32:20|914|913|914.2|913.6|914.2|913.6|913.6|913|60
1646011950000|2022-02-28 01:32:30|913.9|913.3|914.7|914.1|914.7|914.1|913.9|913.3|11
1646011960000|2022-02-28 01:32:40|914.6|914|914.2|913.6|915|914.3|914.2|913.6|15
1646011970000|2022-02-28 01:32:50|||||||||2
1646011980000|2022-02-28 01:33:00|914.1|913.5|914.1|913.5|914.1|913.5|914.1|913.5|9
1646011990000|2022-02-28 01:33:10|914.2|913.6|914.3|913.7|914.3|913.7|914.2|913.6|4
1646012000000|2022-02-28 01:33:20|914.2|913.6|914.6|914|914.6|914|914.1|913.5|11
1646012010000|2022-02-28 01:33:30|915.2|914.6|914.3|913.7|915.2|914.6|914.3|913.7|16
1646012020000|2022-02-28 01:33:40|914.2|913.6|914.4|913.8|914.4|913.8|914.2|913.6|7
1646012030000|2022-02-28 01:33:50|914.3|913.7|913.7|913.1|914.3|913.7|913.7|913.1|7
1646012040000|2022-02-28 01:34:00|913.8|913.2|913.7|913.1|913.8|913.2|913.7|913.1|2
1646012050000|2022-02-28 01:34:10|913.6|913|914.3|913.3|914.3|913.6|913.6|913|20
1646012060000|2022-02-28 01:34:20|913.9|913|913.7|913.1|913.9|913.1|913.6|913|14
1646012070000|2022-02-28 01:34:30|913.6|913|913.8|913.2|914.2|913.6|913.6|913|17
1646012080000|2022-02-28 01:34:40|914.2|913.6|914|913.4|914.2|913.6|914|913.4|43
1646012090000|2022-02-28 01:34:50|913.9|913.3|913.6|913|913.9|913.3|913.6|913|132
1646012100000|2022-02-28 01:35:00|913.7|913.1|913.7|913.1|913.7|913.1|913.7|913.1|7
1646012110000|2022-02-28 01:35:10|914|913.4|913.7|913.1|914|913.4|913.6|913|23
1646012120000|2022-02-28 01:35:20|914|913.4|914.2|913.6|914.2|913.6|913.7|913|16
1646012130000|2022-02-28 01:35:30|913.6|913|914|913.4|914|913.4|913.6|913|29
1646012140000|2022-02-28 01:35:40|913.8|913.2|913.8|913.2|913.8|913.2|913.8|913.2|1
1646012150000|2022-02-28 01:35:50|913.6|913|913.7|913.1|913.7|913.1|913.6|913|10
1646012160000|2022-02-28 01:36:00|913.4|912.8|912.3|911.7|913.4|912.8|912.1|911.5|15
1646012170000|2022-02-28 01:36:10|912.1|911.5|912.3|911.7|912.6|911.7|912.1|911.5|2
1646012180000|2022-02-28 01:36:20|912.6|912|912.5|911.9|912.7|912.1|912.5|911.9|11
1646012190000|2022-02-28 01:36:30|912.8|911.8|913.1|912.5|913.1|912.5|912.7|911.8|8
1646012200000|2022-02-28 01:36:40|913|912.4|913.2|912.6|913.4|912.8|912.9|912.3|13
1646012210000|2022-02-28 01:36:50|913|912.4|912.7|912.1|913|912.4|912.6|912|10
1646012220000|2022-02-28 01:37:00|912.9|912.3|912.6|912|912.9|912.3|912.6|912|5
1646012230000|2022-02-28 01:37:10|912.7|912.1|913.4|912.8|913.4|912.8|912.7|912.1|5
1646012240000|2022-02-28 01:37:20|913.2|912.6|913.2|912.6|913.3|912.7|913.2|912.6|10
1646012250000|2022-02-28 01:37:30|913.4|912.8|914.7|914.1|914.7|914.1|913.2|912.6|6
1646012260000|2022-02-28 01:37:40|914.6|914|915|914.4|915|914.4|914.5|913.9|7
1646012270000|2022-02-28 01:37:50|914.2|913.6|914.5|913.9|914.5|913.9|913.7|913.1|14
1646012280000|2022-02-28 01:38:00|914|913.4|914.2|913.6|914.2|913.6|913.9|913.3|6
1646012290000|2022-02-28 01:38:10|||||||||1
1646012300000|2022-02-28 01:38:20|914.1|913.5|914|913.4|914.1|913.5|913.5|912.8|9
1646012320000|2022-02-28 01:38:40|914.1|913.5|913.9|913.3|914.1|913.5|913.9|913.3|1
1646012330000|2022-02-28 01:38:50|914|913.4|914.3|913.3|914.5|913.9|914|913.3|17
1646012340000|2022-02-28 01:39:00|914|913.4|914.2|913.6|914.2|913.6|914|913.4|2
1646012350000|2022-02-28 01:39:10|914.5|913.9|914.3|913.7|914.5|913.9|914.3|913.7|3
1646012360000|2022-02-28 01:39:20|914.1|913.5|914.2|913.6|914.2|913.6|914.1|913.5|21
1646012370000|2022-02-28 01:39:30|914.1|913.5|914|913.4|914.1|913.5|914|913.4|11
1646012380000|2022-02-28 01:39:40|914.3|913.3|914.2|913.6|914.3|913.6|914.2|913.3|5
1646012390000|2022-02-28 01:39:50|914|913.4|913.5|912.9|914|913.4|913.5|912.9|15
1646012400000|2022-02-28 01:40:00|913.2|912.6|912.3|911.7|913.2|912.6|912.3|911.7|4
1646012410000|2022-02-28 01:40:10|912.5|911.9|913|912.4|913|912.4|912.5|911.8|2
1646012420000|2022-02-28 01:40:20|912.8|912.2|913|912.4|913|912.4|912.5|911.9|12
1646012430000|2022-02-28 01:40:30|912.9|912.3|912.3|911.7|913|912.4|912.3|911.7|22
1646012450000|2022-02-28 01:40:50|912.5|911.9|912.5|911.9|912.8|912.2|912.5|911.9|6
1646012460000|2022-02-28 01:41:00|912.8|912.2|912.8|912.2|912.8|912.2|912.8|912.2|1
1646012470000|2022-02-28 01:41:10|912.5|911.9|912.5|911.9|912.5|911.9|912.5|911.9|1
1646012480000|2022-02-28 01:41:20|912.4|911.8|912.5|911.9|912.5|911.9|912.4|911.8|9
1646012490000|2022-02-28 01:41:30|912.4|911.8|912.5|911.9|912.5|911.9|912.4|911.8|3
1646012500000|2022-02-28 01:41:40|911.8|911.2|912|911.4|912|911.4|911.7|911.1|4
1646012510000|2022-02-28 01:41:50|912.3|911.7|911.9|911.3|912.4|911.8|911.9|911.3|15
1646012520000|2022-02-28 01:42:00|911.6|911|910.5|909.9|911.6|911|910.5|909.9|30
1646012530000|2022-02-28 01:42:10|910.4|909.8|910.3|909.7|910.8|910.2|910.1|909.5|12
1646012540000|2022-02-28 01:42:20|910.4|909.8|910.3|909.7|910.9|910.3|910.3|909.6|18
1646012550000|2022-02-28 01:42:30|910.5|909.9|910.5|909.9|910.5|909.9|910.5|909.9|6
1646012560000|2022-02-28 01:42:40|910.8|909.8|910.4|909.8|910.8|910.2|910.4|909.8|31
1646012570000|2022-02-28 01:42:50|910.3|909.7|909.5|908.9|910.3|909.7|909|908|20
1646012580000|2022-02-28 01:43:00|909.3|908.7|910.3|909.3|910.3|909.4|909|908.4|22
1646012590000|2022-02-28 01:43:10|910|909.7|910|909.4|910.4|909.7|910|909.4|13
1646012600000|2022-02-28 01:43:20|910.2|909.6|910.2|909.6|910.2|909.6|910|909.4|1
1646012610000|2022-02-28 01:43:30|910|909.4|909.3|908.7|910|909.4|909.3|908.7|34
1646012620000|2022-02-28 01:43:40|909.4|908.4|909.3|908.7|909.4|908.7|909.1|908.4|12
1646012630000|2022-02-28 01:43:50|908.6|908|909.1|908.5|909.1|908.5|908.6|907.9|5
1646012640000|2022-02-28 01:44:00|909.2|908.6|909.3|908.7|909.3|908.7|909.1|908.5|11
1646012650000|2022-02-28 01:44:10|909.4|908.8|909.1|908.5|909.5|908.9|909.1|908.5|41
1646012660000|2022-02-28 01:44:20|909|908.4|908.8|908.2|909.1|908.5|908.8|908.2|2
1646012670000|2022-02-28 01:44:30|909|908.4|909.1|908.5|909.4|908.7|909|908.4|9
1646012680000|2022-02-28 01:44:40|909|908.4|909.3|908.7|909.5|908.9|908.7|908.1|11
1646012690000|2022-02-28 01:44:50|909.4|908.8|909.3|908.7|909.5|908.9|909.3|908.7|9
1646012700000|2022-02-28 01:45:00|909.1|908.5|909.3|908.7|909.3|908.7|908.9|908.3|12
1646012710000|2022-02-28 01:45:10|||||||||1
1646012720000|2022-02-28 01:45:20|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|9
1646012730000|2022-02-28 01:45:30|909.5|908.9|910.4|909.4|910.4|909.7|909.5|908.9|22
1646012740000|2022-02-28 01:45:40|910.3|909.7|911.6|911|911.6|911|910.3|909.6|12
1646012750000|2022-02-28 01:45:50|912.4|911.8|912.6|912|912.6|912|912.3|911.3|12
1646012760000|2022-02-28 01:46:00|912.5|911.9|912.1|911.5|912.8|912|912.1|911.5|9
1646012770000|2022-02-28 01:46:10|911.8|911.2|911.9|911.3|911.9|911.3|911.8|911.2|4
1646012780000|2022-02-28 01:46:20|912.3|912.2|912.5|911.9|912.8|912.2|912.3|911.6|10
1646012790000|2022-02-28 01:46:30|912.3|911.7|912.9|912.3|912.9|912.3|912.3|911.6|12
1646012800000|2022-02-28 01:46:40|913|912.4|913.4|912.8|913.9|913.3|913|912.4|31
1646012810000|2022-02-28 01:46:50|913.5|912.9|914.3|913.7|914.4|913.8|913.5|912.8|16
1646012820000|2022-02-28 01:47:00|914|913.4|914|913.4|914.1|913.5|913.9|913.3|15
1646012830000|2022-02-28 01:47:10|914.1|913.5|914.3|913.3|914.3|913.7|914|913.3|9
1646012840000|2022-02-28 01:47:20|914.4|913.4|914.8|914.2|914.9|914.3|914.4|913.4|14
1646012850000|2022-02-28 01:47:30|915|914.4|914.1|913.5|915.1|914.5|914.1|913.5|23
1646012860000|2022-02-28 01:47:40|914|913.4|914|913.4|914.4|913.7|913.9|913.3|7
1646012870000|2022-02-28 01:47:50|914.2|913.6|914|913.4|914.2|913.6|914|913.4|2
1646012880000|2022-02-28 01:48:00|913.9|913.3|913.5|912.9|913.9|913.3|913.5|912.9|13
1646012890000|2022-02-28 01:48:10|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|1
1646012900000|2022-02-28 01:48:20|912.8|912.2|913|912.4|913.1|912.5|912.8|912.2|6
1646012910000|2022-02-28 01:48:30|913.1|912.1|912.9|911.9|913.1|912.2|912.8|911.9|6
1646012920000|2022-02-28 01:48:40|912.6|912|913.3|912.7|913.4|912.8|912.6|912|20
1646012930000|2022-02-28 01:48:50|913.4|912.4|912.7|912.1|913.4|912.6|912.7|912.1|5
1646012940000|2022-02-28 01:49:00|912.5|911.9|912.9|911.9|912.9|912.2|912.5|911.9|10
1646012950000|2022-02-28 01:49:10|913.1|912.1|913.2|912.6|913.3|912.7|913.1|912.1|2
1646012960000|2022-02-28 01:49:20|913.3|912.7|913.3|912.7|913.3|912.7|913.3|912.7|1
1646012970000|2022-02-28 01:49:30|913.4|912.8|913.4|912.8|913.4|912.8|913.4|912.8|16
1646012980000|2022-02-28 01:49:40|||||||||6
1646012990000|2022-02-28 01:49:50|913.3|912.7|913|912.4|913.3|912.7|912.9|912.3|2
1646013000000|2022-02-28 01:50:00|913.2|912.6|914.3|913.7|914.3|913.7|913.2|912.6|3
1646013010000|2022-02-28 01:50:10|914.4|913.4|914.8|914.2|915|914.4|914.4|913.4|20
1646013020000|2022-02-28 01:50:20|914.9|914.3|915|914.4|915|914.4|914.9|914.3|6
1646013030000|2022-02-28 01:50:30|915.3|914.3|915.3|914.7|915.3|914.7|915.3|914.3|2
1646013040000|2022-02-28 01:50:40|915|914.4|915.8|915.2|916.4|915.8|915|914.4|11
1646013050000|2022-02-28 01:50:50|916.1|915.1|916|915.4|916.1|915.4|916|915.1|0
1646013060000|2022-02-28 01:51:00|916.3|915.3|916.3|915.7|916.8|915.9|916|915.3|15
1646013070000|2022-02-28 01:51:10|916.2|915.6|916.3|915.7|916.3|915.7|916|915.4|10
1646013080000|2022-02-28 01:51:20|916.4|915.8|916.8|915.8|916.8|916.2|916.4|915.8|9
1646013090000|2022-02-28 01:51:30|916.5|915.9|916.1|915.1|916.6|915.9|916|915.1|4
1646013100000|2022-02-28 01:51:40|915.8|915.2|916.5|915.9|916.6|915.9|915.8|915.2|18
1646013110000|2022-02-28 01:51:50|916.7|916.1|916.8|915.8|916.8|916.1|916.7|915.8|8
1646013120000|2022-02-28 01:52:00|916.6|916.2|916.4|915.8|916.6|916.2|916.4|915.8|5
1646013130000|2022-02-28 01:52:10|915.8|915.2|915.8|915.2|915.8|915.2|915.8|915.2|13
1646013140000|2022-02-28 01:52:20|915.6|914.8|915.5|914.9|915.6|914.9|915.5|914.6|7
1646013150000|2022-02-28 01:52:30|915.3|914.7|914.8|914.2|915.6|914.7|914.5|913.9|13
1646013160000|2022-02-28 01:52:40|914.5|913.9|914.5|913.9|914.5|913.9|914.5|913.9|5
1646013170000|2022-02-28 01:52:50|914.4|913.8|914.4|913.8|914.4|913.8|914.4|913.8|0
1646013180000|2022-02-28 01:53:00|914.8|914.2|914.8|914.2|914.8|914.2|914.8|914.2|3
1646013190000|2022-02-28 01:53:10|||||||||4
1646013210000|2022-02-28 01:53:30|914.9|914.3|915|914.4|915|914.4|914.9|914.3|0
1646013220000|2022-02-28 01:53:40|915.1|914.1|915|914.4|915.1|914.4|915|914.1|5
1646013230000|2022-02-28 01:53:50|915.2|914.6|915.7|915.1|915.7|915.1|915.2|914.6|0
1646013240000|2022-02-28 01:54:00|915.8|915.2|915.8|915.2|916.1|915.2|915.8|915.1|4
1646013250000|2022-02-28 01:54:10|916|915.4|916|915.4|916|915.4|916|915.4|2
1646013260000|2022-02-28 01:54:20|915.8|915.2|915.6|915|916.1|915.4|915.6|915|4
1646013280000|2022-02-28 01:54:40|915|914.4|915.6|914.6|916.1|915.4|915|914.4|23
1646013300000|2022-02-28 01:55:00|915.8|915.2|915.3|914.7|915.8|915.2|915.2|914.6|9
1646013310000|2022-02-28 01:55:10|915.4|914.4|915.3|914.7|915.4|914.7|915|914.4|3
1646013320000|2022-02-28 01:55:20|915|914.4|915|914.4|915|914.4|915|914.4|2
1646013330000|2022-02-28 01:55:30|914.6|914|914.4|913.8|914.6|914|914.3|913.7|6
1646013340000|2022-02-28 01:55:40|914.5|913.9|915|914.4|915.1|914.5|914.5|913.9|1
1646013350000|2022-02-28 01:55:50|915.3|914.7|915.3|914.7|915.9|915.2|915.3|914.7|6
1646013360000|2022-02-28 01:56:00|915.6|914.6|914.5|913.9|915.6|914.6|914.5|913.9|10
1646013370000|2022-02-28 01:56:10|914.8|914.2|914.9|914.3|914.9|914.3|914.8|913.9|3
1646013380000|2022-02-28 01:56:20|914.7|914.1|914.8|914.2|914.8|914.2|914.7|914.1|3
1646013390000|2022-02-28 01:56:30|914.9|914.3|914.9|914.3|914.9|914.3|914.9|914.3|0
1646013400000|2022-02-28 01:56:40|915.2|914.6|914.7|914.1|915.4|914.7|914.7|914.1|7
1646013410000|2022-02-28 01:56:50|||||||||1
1646013420000|2022-02-28 01:57:00|914.8|914.2|915.3|914.7|915.3|914.7|914.8|914.2|3
1646013430000|2022-02-28 01:57:10|915.4|914.8|915.3|914.7|915.4|914.8|915.3|914.7|1
1646013450000|2022-02-28 01:57:30|915.4|914.8|915.4|914.8|915.4|914.8|915.4|914.8|7
1646013460000|2022-02-28 01:57:40|916.1|915.1|916.4|915.4|916.4|915.4|916|915.1|2
1646013470000|2022-02-28 01:57:50|916|915.3|916.4|915.4|916.7|916.1|915.9|915.3|15
1646013480000|2022-02-28 01:58:00|916.3|915.7|916|915.4|916.3|915.7|916|915.4|1
1646013490000|2022-02-28 01:58:10|916.1|915.5|916|915.4|916.1|915.5|915.9|915.3|4
1646013500000|2022-02-28 01:58:20|915.8|915.2|915.9|914.9|915.9|915.2|915.8|914.9|2
1646013510000|2022-02-28 01:58:30|915.8|915.2|916|915.4|916.3|915.7|915.8|915.2|13
1646013520000|2022-02-28 01:58:40|915.5|914.9|915.5|914.9|916.1|915.5|915.5|914.9|6
1646013530000|2022-02-28 01:58:50|915.3|914.7|915.6|914.6|915.6|914.9|915.3|914.6|3
1646013540000|2022-02-28 01:59:00|915.3|914.7|915.5|914.9|915.5|914.9|915.3|914.7|3
1646013550000|2022-02-28 01:59:10|915.6|914.6|915|914.4|915.6|914.6|915|914.1|1
1646013560000|2022-02-28 01:59:20|915.1|914.1|915.4|914.4|915.7|914.4|915.1|914.1|5
1646013570000|2022-02-28 01:59:30|915||915||915||915||0
1646013580000|2022-02-28 01:59:40|915.4|914.2|914.8|914.2|915.4|914.2|914.8|914.2|2
1646013590000|2022-02-28 01:59:50|914.9|914.3|914.8|914.2|914.9|914.3|914.8|914.2|1
1646013600000|2022-02-28 02:00:00|915|914.4|914.9|914.3|915.3|914.7|914.8|914.2|32
1646013610000|2022-02-28 02:00:10|914.8|913.8|914.8|913.8|914.8|913.8|914.8|913.8|8
1646013630000|2022-02-28 02:00:30|914.9|914.3|914.8|914.2|914.9|914.3|914.8|914.2|5
1646013640000|2022-02-28 02:00:40|914.7|914.1|914.5|913.9|914.9|914.3|914.4|913.8|11
1646013660000|2022-02-28 02:01:00|||||||||1
1646013670000|2022-02-28 02:01:10|914.4|913.8|914.7|914.1|914.7|914.1|914.4|913.8|1
1646013680000|2022-02-28 02:01:20|914.5|913.9|914.5|913.9|914.5|913.9|914.5|913.9|1
1646013690000|2022-02-28 02:01:30|914|913.4|914|913.4|914|913.4|914|913.4|16
1646013700000|2022-02-28 02:01:40|913.8|913.2|913.8|913.2|913.8|913.2|913.8|913.2|6
1646013710000|2022-02-28 02:01:50|913.9|913.3|913.8|913.2|913.9|913.3|913.8|913.2|5
1646013720000|2022-02-28 02:02:00|913.9|913.3|914|913.4|914.4|913.8|913.9|913.3|5
1646013730000|2022-02-28 02:02:10|914.1|913.5|914.3|913.7|914.3|913.7|914.1|913.5|5
1646013740000|2022-02-28 02:02:20|914.4|913.8|914.4|913.8|914.5|913.9|914.4|913.8|0
1646013750000|2022-02-28 02:02:30|914.3|913.7|914.7|914.1|914.7|914.1|914.3|913.7|10
1646013760000|2022-02-28 02:02:40|914.4|913.8|914.8|914.2|914.8|914.2|914.4|913.8|4
1646013770000|2022-02-28 02:02:50|914.7|914.1|915|914.4|915.3|914.7|914.7|914.1|29
1646013780000|2022-02-28 02:03:00|914.9|914.3|914.8|914.2|914.9|914.3|914.8|914.2|7
1646013790000|2022-02-28 02:03:10|914.4|913.8|914.3|913.7|914.5|913.9|914.3|913.7|10
1646013800000|2022-02-28 02:03:20|914.2|913.6|914.2|913.6|914.2|913.6|914.2|913.6|1
1646013810000|2022-02-28 02:03:30|914.3|913.7|914.3|913.7|914.3|913.7|914.3|913.7|5
1646013840000|2022-02-28 02:04:00|914.5|913.9|914.5|913.9|914.5|913.9|914.5|913.9|1
1646013850000|2022-02-28 02:04:10|914.7|914.1|914.4|913.8|914.7|914.1|914.4|913.8|2
1646013870000|2022-02-28 02:04:30|914.5|913.9|914.5|913.9|914.5|913.9|914.3|913.7|9
1646013890000|2022-02-28 02:04:50|914.4|913.8|914.7|914.1|914.8|914.2|914.4|913.8|5
1646013900000|2022-02-28 02:05:00|||||||||4
1646013910000|2022-02-28 02:05:10|914.6|914|914.6|914|914.6|914|914.6|914|1
1646013940000|2022-02-28 02:05:40|914.4|913.8|914.4|913.8|914.4|913.8|914.4|913.8|0
1646013950000|2022-02-28 02:05:50|914.3|913.7|914.7|914.1|914.7|914.1|914.3|913.7|5
1646013960000|2022-02-28 02:06:00|915|914.4|914.9|914.3|915.1|914.5|914.9|914.3|3
1646013970000|2022-02-28 02:06:10|914.8|914.2|914.9|914.3|914.9|914.3|914.8|914.2|0
1646013980000|2022-02-28 02:06:20|914.8|914.2|914.9|914.3|914.9|914.3|914.8|914.2|0
1646013990000|2022-02-28 02:06:30|914.8|914.2|914.6|914|914.8|914.2|914.6|914|4
1646014000000|2022-02-28 02:06:40|914.8|914.2|914.8|914.2|914.8|914.2|914.8|914.2|3
1646014010000|2022-02-28 02:06:50|914.7|914.1|914.3|913.7|914.7|914.1|914.3|913.7|8
1646014020000|2022-02-28 02:07:00|914.2|913.6|914|913.4|914.2|913.6|914|913.4|4
1646014030000|2022-02-28 02:07:10|914.3|913.7|913.8|913.2|914.3|913.7|913.7|913.1|16
1646014040000|2022-02-28 02:07:20|913.9|913.3|913.9|913.3|913.9|913.3|913.9|913.3|0
1646014050000|2022-02-28 02:07:30|914.3|913.7|914.3|913.7|914.3|913.7|914.3|913.7|7
1646014060000|2022-02-28 02:07:40|914.4|913.8|914.9|914.3|914.9|914.3|914.4|913.8|7
1646014070000|2022-02-28 02:07:50|914.7|914.1|914.7|914.1|914.7|914.1|914.7|914.1|2
1646014080000|2022-02-28 02:08:00|914.5|913.9|914.5|913.9|914.5|913.9|914.5|913.9|4
1646014090000|2022-02-28 02:08:10|914.7|914.1|914.8|914.2|914.8|914.2|914.7|914.1|0
1646014100000|2022-02-28 02:08:20|914.7|914.1|914.5|913.9|914.9|914.1|914.4|913.8|10
1646014110000|2022-02-28 02:08:30|914.7|914.1|914.7|914.1|914.7|914.1|914.7|914.1|3
1646014160000|2022-02-28 02:09:20|914.8|914.2|914.8|914.2|914.8|914.2|914.8|914.2|1
1646014170000|2022-02-28 02:09:30|915|914.4|914.9|914.3|915|914.4|914.9|914.3|1
1646014190000|2022-02-28 02:09:50|914.8|914.2|914.7|914.1|914.8|914.2|914.7|914.1|1
1646014200000|2022-02-28 02:10:00|914.5|913.9|914.5|913.9|914.5|913.9|914.4|913.8|3
1646014210000|2022-02-28 02:10:10|914.4|913.8|914.5|913.9|914.5|913.9|914.4|913.8|1
1646014230000|2022-02-28 02:10:30|914.6|914|914.5|913.9|914.6|914|914.5|913.9|0
1646014260000|2022-02-28 02:11:00|914.7|914.1|914.7|914.1|914.7|914.1|914.5|913.9|3
1646014270000|2022-02-28 02:11:10|914.4|913.8|914.5|913.9|914.5|913.9|914.4|913.8|6
1646014280000|2022-02-28 02:11:20|914.4|913.8|914.4|913.8|914.4|913.8|914.4|913.8|0
1646014300000|2022-02-28 02:11:40|914.5|913.9|914.7|914.1|914.7|914.1|914.5|913.9|2
1646014320000|2022-02-28 02:12:00|914.9|914.3|914.9|914.3|914.9|914.3|914.9|914.3|1
1646014330000|2022-02-28 02:12:10|914.8|914.2|914.7|914.1|914.8|914.2|914.7|914.1|0
1646014340000|2022-02-28 02:12:20|914.4|913.8|913.8|913.2|914.4|913.8|913.8|913.2|6
1646014350000|2022-02-28 02:12:30|913.9|913.3|913.9|913.3|913.9|913.3|913.9|913.3|0
1646014360000|2022-02-28 02:12:40|914|913.4|914.3|913.7|914.3|913.7|914|913.4|1
1646014370000|2022-02-28 02:12:50|914.4|913.8|914.4|913.8|914.4|913.8|914.4|913.8|0
1646014380000|2022-02-28 02:13:00|914.2|913.6|914.3|913.7|914.3|913.7|914.2|913.6|2
1646014390000|2022-02-28 02:13:10|914.4|913.8|914.3|913.7|914.4|913.8|914.3|913.7|1
1646014430000|2022-02-28 02:13:50|914.4|913.8|913.9|913.3|914.4|913.8|913.9|913.3|8
1646014440000|2022-02-28 02:14:00|913.7|913.1|913.7|913.1|913.8|913.2|913.6|913|14
1646014450000|2022-02-28 02:14:10|913.8|913.2|913.9|913.3|913.9|913.3|913.8|913.2|4
1646014460000|2022-02-28 02:14:20|913.8|913.2|913.8|913.2|913.8|913.2|913.8|913.2|0
1646014470000|2022-02-28 02:14:30|913.6|913|913.9|913.3|913.9|913.3|913.6|913|3
1646014480000|2022-02-28 02:14:40|913.8|913.2|913.8|913.2|913.8|913.2|913.8|913.2|0
1646014510000|2022-02-28 02:15:10|913.9|913.3|913.9|913.3|913.9|913.3|913.9|913.3|0
1646014520000|2022-02-28 02:15:20|913.4|912.8|913.4|912.8|913.4|912.8|913.3|912.7|16
1646014530000|2022-02-28 02:15:30|913.5|912.9|913.9|913.3|913.9|913.3|913.5|912.9|2
1646014540000|2022-02-28 02:15:40|913.8|913.2|913.3|912.7|913.8|913.2|913.3|912.7|5
1646014550000|2022-02-28 02:15:50|913.4|912.8|913.4|912.8|913.4|912.8|913.4|912.8|0
1646014580000|2022-02-28 02:16:20|913.2|912.6|913.2|912.6|913.2|912.6|913.2|912.6|1
1646014590000|2022-02-28 02:16:30|||||||||5
1646014600000|2022-02-28 02:16:40|913.3|912.7|913.3|912.7|913.3|912.7|913.3|912.7|1
1646014610000|2022-02-28 02:16:50|913.2|912.6|913.2|912.6|913.2|912.6|913.2|912.6|1
1646014620000|2022-02-28 02:17:00|913|912.4|912.3|911.7|913|912.4|912.3|911.7|8
1646014630000|2022-02-28 02:17:10|912.5|911.9|912.4|911.8|912.7|912.1|912.4|911.8|4
1646014640000|2022-02-28 02:17:20|||||||||2
1646014650000|2022-02-28 02:17:30|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|2
1646014660000|2022-02-28 02:17:40|912.2|911.6|912.2|911.6|912.2|911.6|912.2|911.6|0
1646014680000|2022-02-28 02:18:00|912|911.4|912.3|911.7|912.3|911.7|911.7|910.9|12
1646014690000|2022-02-28 02:18:10|912.4|911.8|912|911.4|912.4|911.8|912|911.4|4
1646014700000|2022-02-28 02:18:20|911.3|910.7|911.3|910.7|911.3|910.7|911.3|910.7|6
1646014710000|2022-02-28 02:18:30|911.6|910.6|911.5|910.9|911.6|910.9|911.3|910.6|5
1646014720000|2022-02-28 02:18:40|911.4|910.8|911.5|910.9|911.5|910.9|911.4|910.8|2
1646014730000|2022-02-28 02:18:50|912|911.4|912.2|911.6|912.2|911.6|912|911.1|5
1646014740000|2022-02-28 02:19:00|912.1|911.1|912|911.4|912.2|911.6|912|911.1|3
1646014750000|2022-02-28 02:19:10|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|2
1646014760000|2022-02-28 02:19:20|912.4|911.8|912.4|911.8|912.4|911.8|912.4|911.8|2
1646014770000|2022-02-28 02:19:30|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|1
1646014780000|2022-02-28 02:19:40|912.1|911.5|912.1|911.5|912.1|911.5|912.1|911.5|2
1646014790000|2022-02-28 02:19:50|911.9|911.3|911.8|911.2|911.9|911.3|911.8|911.2|1
1646014810000|2022-02-28 02:20:10|912|911.4|912|911.4|912|911.4|912|911.4|1
1646014820000|2022-02-28 02:20:20|912.2|911.6|912|911.4|912.2|911.6|912|911.4|5
1646014830000|2022-02-28 02:20:30|912.2|911.6|912.3|911.7|912.3|911.7|912|911.4|3
1646014840000|2022-02-28 02:20:40|912.4|911.8|912.2|911.6|912.4|911.8|912.2|911.6|5
1646014850000|2022-02-28 02:20:50|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|0
1646014860000|2022-02-28 02:21:00|912.4|911.8|912.4|911.8|912.4|911.8|912.4|911.8|2
1646014880000|2022-02-28 02:21:20|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|0
1646014890000|2022-02-28 02:21:30|912.5|911.9|912.8|912.2|912.8|912.2|912.5|911.9|2
1646014910000|2022-02-28 02:21:50|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|0
1646014920000|2022-02-28 02:22:00|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|1
1646014930000|2022-02-28 02:22:10|912.2|911.6|912.4|911.4|912.4|911.6|912.2|911.4|1
1646014950000|2022-02-28 02:22:30|912|911.7|912.3|911.7|912.4|911.7|912|911.7|0
1646014970000|2022-02-28 02:22:50|912|911.4|912|911.4|912|911.4|912|911.4|2
1646014980000|2022-02-28 02:23:00|911.8|911.2|912|911.4|912|911.4|911.8|911.2|1
1646014990000|2022-02-28 02:23:10|||||||||1
1646015000000|2022-02-28 02:23:20|912.3|911.7|911.9|911.3|912.4|911.8|911.9|911.3|24
1646015010000|2022-02-28 02:23:30|911.5|910.9|911.8|911.2|911.9|911.2|911.5|910.9|7
1646015020000|2022-02-28 02:23:40|912|911.4|912|911.4|912|911.4|912|911.4|1
1646015030000|2022-02-28 02:23:50|912.3|911.3|912|911.4|912.4|911.4|911.8|911.2|4
1646015040000|2022-02-28 02:24:00|911.9|911.3|912|911.4|912.2|911.6|911.9|911.3|4
1646015050000|2022-02-28 02:24:10|911.9|911.3|911.9|911.3|911.9|911.3|911.9|911.3|0
1646015060000|2022-02-28 02:24:20|912|911.4|912.1|911.5|912.1|911.5|912|911.4|1
1646015090000|2022-02-28 02:24:50|912|911.4|912|911.4|912|911.4|912|911.4|2
1646015100000|2022-02-28 02:25:00|911.2|910.6|910.8|910.2|911.2|910.6|910.8|910.2|7
1646015110000|2022-02-28 02:25:10|911|910.4|910.8|910.2|911|910.4|910.8|910.2|3
1646015120000|2022-02-28 02:25:20|910.5|909.9|911.3|910.7|911.3|910.7|910.5|909.9|5
1646015150000|2022-02-28 02:25:50|911.6|910.6|911.6|910.6|911.6|910.6|911.6|910.6|0
1646015160000|2022-02-28 02:26:00|911.3|910.7|911.3|910.7|911.3|910.7|911.3|910.7|6
1646015180000|2022-02-28 02:26:20|911.4|910.8|911.5|910.9|911.5|910.9|911.4|910.8|1
1646015190000|2022-02-28 02:26:30|911.3|910.7|911.6|910.6|911.6|910.9|911.3|910.6|2
1646015200000|2022-02-28 02:26:40|911.5|910.9|911.4|910.8|911.5|910.9|911.4|910.8|0
1646015210000|2022-02-28 02:26:50|911.3|910.7|911.4|910.8|911.4|910.8|911.3|910.7|0
1646015230000|2022-02-28 02:27:10|911.5|910.9|911.5|910.9|911.5|910.9|911.5|910.9|1
1646015240000|2022-02-28 02:27:20|911.8|911.2|911.8|911.2|911.8|911.2|911.8|911.2|1
1646015250000|2022-02-28 02:27:30|911.7|911.1|912|911.4|912|911.4|911.7|911.1|4
1646015260000|2022-02-28 02:27:40|911.8|911.2|912|911.4|912|911.4|911.8|911.2|10
1646015270000|2022-02-28 02:27:50|911.9|911.3|912|911.4|912|911.4|911.9|911.3|0
1646015280000|2022-02-28 02:28:00|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|1
1646015290000|2022-02-28 02:28:10|912.4|911.8|912.4|911.8|912.4|911.8|912.4|911.8|2
1646015300000|2022-02-28 02:28:20|912.3|911.7|912|911.4|912.3|911.7|912|911.4|8
1646015310000|2022-02-28 02:28:30|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|3
1646015320000|2022-02-28 02:28:40|||||||||1
1646015340000|2022-02-28 02:29:00|912.2|911.6|912.3|911.7|912.3|911.7|912.2|911.6|1
1646015360000|2022-02-28 02:29:20|912|911.4|912|911.4|912|911.4|912|911.4|0
1646015370000|2022-02-28 02:29:30|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|7
1646015390000|2022-02-28 02:29:50|912.4|911.8|912.4|911.8|912.4|911.8|912.4|911.8|0
1646015400000|2022-02-28 02:30:00|912.5|911.9|912.7|912.1|912.7|912.1|912.5|911.9|27
1646015420000|2022-02-28 02:30:20|912.8|912.2|912.8|912.2|912.8|912.2|912.8|912.2|1
1646015430000|2022-02-28 02:30:30|||||||||2
1646015440000|2022-02-28 02:30:40|912.9|912.3|913.5|912|913.5|912.3|912.8|912|0
1646015450000|2022-02-28 02:30:50|913.4|912.4|913.3|912.7|913.4|912.7|913.3|912.4|0
1646015460000|2022-02-28 02:31:00|913.1|912.5|913.3|912.7|913.3|912.7|913|912.4|0
1646015470000|2022-02-28 02:31:10|913.2|912.6|913.3|912.7|913.4|912.8|913.2|912.6|13
1646015480000|2022-02-28 02:31:20|913.4|912.8|913.5|912.9|913.9|912.9|913.4|912.8|1
1646015490000|2022-02-28 02:31:30|913.4|912.8|913.5|912.9|913.5|912.9|913.4|912.8|2
1646015500000|2022-02-28 02:31:40|913.7|913.1|913.8|913.2|913.8|913.2|913.7|913.1|0
1646015520000|2022-02-28 02:32:00|913.5|912.9|913.5|912.9|913.5|912.9|913.5|912.9|1
1646015530000|2022-02-28 02:32:10|913.4|912.8|913.4|912.8|913.4|912.8|913.4|912.8|0
1646015540000|2022-02-28 02:32:20|913.5|912.9|913.8|913.2|913.8|913.2|913.5|912.9|8
1646015560000|2022-02-28 02:32:40|913.7|913.1|913.7|913.1|913.7|913.1|913.7|913.1|0
1646015570000|2022-02-28 02:32:50|913.8|913.2|913.5|912.9|913.8|913.2|913.5|912.9|5
1646015580000|2022-02-28 02:33:00|913.7|913.1|913.4|912.8|913.7|913.1|913.4|912.8|6
1646015590000|2022-02-28 02:33:10|913.2|912.6|913.2|912.6|913.2|912.6|913.2|912.6|3
1646015600000|2022-02-28 02:33:20|912.8|912.2|912.9|912.3|912.9|912.3|912.8|912.2|2
1646015610000|2022-02-28 02:33:30|912.8|912.2|912.8|912.2|912.8|912.2|912.8|912.2|1
1646015640000|2022-02-28 02:34:00|912.4|911.8|912.4|911.8|912.4|911.8|912.3|911.7|4
1646015650000|2022-02-28 02:34:10|||||||||11
1646015660000|2022-02-28 02:34:20|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|1
1646015670000|2022-02-28 02:34:30|||||||||1
1646015680000|2022-02-28 02:34:40|912.4|911.8|912.4|911.8|912.4|911.8|912.4|911.8|0
1646015700000|2022-02-28 02:35:00|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|6
1646015710000|2022-02-28 02:35:10|912.1|911.5|912.2|911.6|912.2|911.6|912.1|911.5|3
1646015720000|2022-02-28 02:35:20|912|911.4|912.2|911.6|912.2|911.6|912|911.4|2
1646015730000|2022-02-28 02:35:30|912.3|911.7|911.8|911.2|912.3|911.7|911.8|911.2|8
1646015740000|2022-02-28 02:35:40|912|911.4|912.4|911.8|912.4|911.8|912|911.4|12
1646015750000|2022-02-28 02:35:50|912.3|911.7|912.4|911.8|912.4|911.8|912.3|911.7|0
1646015760000|2022-02-28 02:36:00|912.3|911.7|912.3|911.7|912.3|911.7|912.3|911.7|2
1646015770000|2022-02-28 02:36:10|912.2|911.6|911.8|911.2|912.2|911.6|911.8|911.2|3
1646015780000|2022-02-28 02:36:20|912|911.4|911.9|911.3|912|911.4|911.8|911.2|1
1646015790000|2022-02-28 02:36:30|911.7|911.1|911.8|911.2|911.8|911.2|911.7|911.1|3
1646015810000|2022-02-28 02:36:50|911.3|910.7|911|910.4|911.3|910.7|911|910.4|8
1646015820000|2022-02-28 02:37:00|910.8|910.2|910.8|910.2|910.8|910.2|910.8|910.2|4
1646015830000|2022-02-28 02:37:10|911|910.4|911|910.4|911.1|910.4|911|910.1|3
1646015850000|2022-02-28 02:37:30|910.7|910.1|910.8|910.2|910.8|910.2|910.7|910.1|8
1646015860000|2022-02-28 02:37:40|911|910.4|910.8|910.2|911|910.4|910.8|910.2|1
1646015870000|2022-02-28 02:37:50|910.9|910.3|910.8|910.2|910.9|910.3|910.8|910.2|2
1646015910000|2022-02-28 02:38:30|910.4|909.8|910.7|910.1|910.8|910.2|910.4|909.8|8
1646015920000|2022-02-28 02:38:40|910.6|910|910.6|910|910.7|910.1|910.6|910|1
1646015930000|2022-02-28 02:38:50|910.5|909.9|910.4|909.8|910.5|909.9|910.4|909.8|1
1646015940000|2022-02-28 02:39:00|910.3|909.7|910.3|909.7|910.4|909.8|910.3|909.7|3
1646015980000|2022-02-28 02:39:40|909.9|909.3|909.9|909.3|909.9|909.3|909.9|909.3|18
1646015990000|2022-02-28 02:39:50|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|33
1646016000000|2022-02-28 02:40:00|909.8|909.2|909.8|909.2|909.8|909.2|909.8|909.2|5
1646016010000|2022-02-28 02:40:10|909.9|909.3|909.8|909.2|909.9|909.3|909.8|909.2|6
1646016020000|2022-02-28 02:40:20|909.9|909.3|909.9|909.3|909.9|909.3|909.9|909.3|0
1646016030000|2022-02-28 02:40:30|910.2|909.6|910.2|909.6|910.2|909.6|910.2|909.6|3
1646016040000|2022-02-28 02:40:40|910|909.4|910|909.4|910|909.4|910|909.4|4
1646016060000|2022-02-28 02:41:00|910.2|909.6|910.3|909.7|910.4|909.8|910.2|909.6|2
1646016070000|2022-02-28 02:41:10|||||||||1
1646016080000|2022-02-28 02:41:20|910|909.4|910|909.4|910|909.4|910|909.4|0
1646016090000|2022-02-28 02:41:30|909.8|909.2|909.9|909.3|909.9|909.3|909.8|909.2|2
1646016100000|2022-02-28 02:41:40|909.1|908.5|909.1|908.5|909.1|908.5|909.1|908.5|9
1646016110000|2022-02-28 02:41:50|909|908.4|909|908.4|909|908.4|908.9|908.3|2
1646016130000|2022-02-28 02:42:10|908.9|908.3|908.9|908.3|908.9|908.3|908.9|908.3|5
1646016140000|2022-02-28 02:42:20|||||||||2
1646016160000|2022-02-28 02:42:40|||||||||8
1646016180000|2022-02-28 02:43:00|||||||||8
1646016190000|2022-02-28 02:43:10|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|16
1646016200000|2022-02-28 02:43:20|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|4
1646016210000|2022-02-28 02:43:30|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|5
1646016220000|2022-02-28 02:43:40|908.2|907.6|907.8|907.2|908.2|907.6|907.8|907.2|20
1646016230000|2022-02-28 02:43:50|||||||||1
1646016240000|2022-02-28 02:44:00|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|0
1646016250000|2022-02-28 02:44:10|907.8|907.2|907.4|906.8|907.8|907.2|907.4|906.8|3
1646016260000|2022-02-28 02:44:20|906.7|906.1|906.8|906.2|907|906.4|906.7|906.1|14
1646016270000|2022-02-28 02:44:30|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|7
1646016280000|2022-02-28 02:44:40|906.1|905.5|906.1|905.5|906.1|905.5|905.9|905.3|8
1646016290000|2022-02-28 02:44:50|906.2|905.6|906.1|905.5|906.2|905.6|905.9|905.3|9
1646016300000|2022-02-28 02:45:00|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|2
1646016310000|2022-02-28 02:45:10|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|4
1646016320000|2022-02-28 02:45:20|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|2
1646016330000|2022-02-28 02:45:30|906|905.4|906.3|905.7|906.3|905.7|906|905.4|8
1646016340000|2022-02-28 02:45:40|906|905.4|905.7|905.1|906|905.4|905.7|905.1|6
1646016350000|2022-02-28 02:45:50|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|5
1646016370000|2022-02-28 02:46:10|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|1
1646016380000|2022-02-28 02:46:20|906.2|905.6|905.9|905.3|906.2|905.6|905.8|905.2|3
1646016390000|2022-02-28 02:46:30|906|905.4|905.8|905.2|906|905.4|905.8|905.2|1
1646016400000|2022-02-28 02:46:40|||||||||1
1646016410000|2022-02-28 02:46:50|905.7|905.1|905.9|905.3|905.9|905.3|905.7|905.1|4
1646016420000|2022-02-28 02:47:00|||||||||3
1646016430000|2022-02-28 02:47:10|906|905.4|905.7|905.1|906|905.4|905.7|905.1|3
1646016440000|2022-02-28 02:47:20|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|0
1646016450000|2022-02-28 02:47:30|906|905.4|906|905.4|906|905.4|906|905.4|0
1646016460000|2022-02-28 02:47:40|905.9|905.3|905.6|905|905.9|905.3|905.6|905|7
1646016470000|2022-02-28 02:47:50|||||||||1
1646016480000|2022-02-28 02:48:00|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|7
1646016490000|2022-02-28 02:48:10|||||||||1
1646016500000|2022-02-28 02:48:20|||||||||6
1646016510000|2022-02-28 02:48:30|||||||||4
1646016520000|2022-02-28 02:48:40|905.6|905|905.6|905|905.6|905|905.6|905|3
1646016530000|2022-02-28 02:48:50|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|0
1646016540000|2022-02-28 02:49:00|905.4|904.8|905|904.4|905.4|904.8|905|904.4|4
1646016550000|2022-02-28 02:49:10|905.1|904.5|905.1|904.5|905.1|904.5|905.1|904.5|1
1646016560000|2022-02-28 02:49:20|905.2|904.6|905.2|904.6|905.2|904.6|905.2|904.6|0
1646016570000|2022-02-28 02:49:30|905|904.4|905.1|904.5|905.2|904.6|905|904.4|7
1646016580000|2022-02-28 02:49:40|905|904.4|905|904.4|905|904.4|904.9|904.3|1
1646016590000|2022-02-28 02:49:50|905.1|904.5|905.2|904.6|905.2|904.6|905.1|904.5|3
1646016600000|2022-02-28 02:50:00|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|1
1646016610000|2022-02-28 02:50:10|905.6|905|905.6|905|905.6|905|905.6|905|3
1646016620000|2022-02-28 02:50:20|905.7|905.1|905.8|905.2|905.8|905.2|905.7|905.1|2
1646016630000|2022-02-28 02:50:30|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|2
1646016640000|2022-02-28 02:50:40|905.8|905.2|905.4|904.8|905.8|905.2|905.4|904.8|12
1646016650000|2022-02-28 02:50:50|||||||||1
1646016660000|2022-02-28 02:51:00|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|4
1646016670000|2022-02-28 02:51:10|905.4|904.8|905.3|904.7|905.4|904.8|905.3|904.7|6
1646016700000|2022-02-28 02:51:40|905.2|904.6|905.3|904.7|905.3|904.7|905.2|904.6|6
1646016730000|2022-02-28 02:52:10|905.6|905|905.8|905.2|905.8|905.2|905.6|905|3
1646016740000|2022-02-28 02:52:20|905.7|905.1|905.8|905.2|905.8|905.2|905.7|905.1|3
1646016750000|2022-02-28 02:52:30|905.7|905.1|905.4|904.8|905.9|905.3|905.4|904.8|4
1646016760000|2022-02-28 02:52:40|905.2|904.6|905.2|904.6|905.2|904.6|905.2|904.6|2
1646016770000|2022-02-28 02:52:50|905.8|905.2|905.6|905|905.8|905.2|905.6|905|44
1646016780000|2022-02-28 02:53:00|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|1
1646016790000|2022-02-28 02:53:10|||||||||1
1646016810000|2022-02-28 02:53:30|905.9|904.9|905.9|904.9|905.9|904.9|905.9|904.9|0
1646016820000|2022-02-28 02:53:40|905.8|905.2|905.5|904.9|905.8|905.2|905.5|904.9|4
1646016830000|2022-02-28 02:53:50|905.7|905.1|905.5|904.9|905.7|905.1|905.5|904.9|1
1646016840000|2022-02-28 02:54:00|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|4
1646016880000|2022-02-28 02:54:40|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|0
1646016890000|2022-02-28 02:54:50|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|0
1646016910000|2022-02-28 02:55:10|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|22
1646016920000|2022-02-28 02:55:20|||||||||22
1646016930000|2022-02-28 02:55:30|||||||||23
1646016940000|2022-02-28 02:55:40|907.6|907|908.4|907.8|908.4|907.8|907.6|907|20
1646016950000|2022-02-28 02:55:50|908.6|908|908.8|908.2|909.3|908.7|908.6|908|9
1646016960000|2022-02-28 02:56:00|||||||||2
1646016970000|2022-02-28 02:56:10|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|3
1646016980000|2022-02-28 02:56:20|908.1|907.5|908|907.4|908.1|907.5|908|907.4|0
1646017000000|2022-02-28 02:56:40|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|1
1646017020000|2022-02-28 02:57:00|907.6|907|907.6|907|907.6|907|907.6|907|2
1646017040000|2022-02-28 02:57:20|907.4|906.8|907.1|906.5|907.4|906.8|907.1|906.5|4
1646017050000|2022-02-28 02:57:30|907.4|906.8|907.6|906.6|907.6|906.8|907.4|906.6|1
1646017060000|2022-02-28 02:57:40|907.5|906.9|907.8|907.2|907.8|907.2|907.5|906.9|3
1646017070000|2022-02-28 02:57:50|908|907.4|908|907.4|908|907.4|908|907.4|2
1646017080000|2022-02-28 02:58:00|907.8|907.2|908.3|907.7|908.3|907.7|907.8|907.2|4
1646017090000|2022-02-28 02:58:10|908.1|907.5|907.8|907.2|908.1|907.5|907.8|907.2|3
1646017100000|2022-02-28 02:58:20|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|5
1646017110000|2022-02-28 02:58:30|907.4|906.8|907.5|906.9|907.5|906.9|907.4|906.8|1
1646017120000|2022-02-28 02:58:40|908|907.4|908.1|907.1|908.1|907.5|908|907.1|2
1646017130000|2022-02-28 02:58:50|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|1
1646017150000|2022-02-28 02:59:10|908.1|907.1|908.1|907.1|908.1|907.1|908.1|907.1|1
1646017170000|2022-02-28 02:59:30|908.3|907.5|908.3|907.7|908.3|907.7|908.3|907.5|0
1646017180000|2022-02-28 02:59:40|908.4|907.4|908|907.4|908.4|907.4|908|907.4|7
1646017190000|2022-02-28 02:59:50|907.9|907.3|907.8|907.2|907.9|907.3|907.8|907.2|1
1646017220000|2022-02-28 03:00:20|908.2|907.6|908.5|907.9|908.6|907.9|908.2|907.6|6
1646017230000|2022-02-28 03:00:30|908.4|907.8|908|907.4|908.4|907.8|908|907.4|2
1646017250000|2022-02-28 03:00:50|||||||||1
1646017260000|2022-02-28 03:01:00|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|0
1646017270000|2022-02-28 03:01:10|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|1
1646017290000|2022-02-28 03:01:30|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|0
1646017310000|2022-02-28 03:01:50|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|0
1646017320000|2022-02-28 03:02:00|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|3
1646017330000|2022-02-28 03:02:10|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|2
1646017340000|2022-02-28 03:02:20|907.4|906.8|907.3|906.7|907.4|906.8|907.3|906.7|1
1646017350000|2022-02-28 03:02:30|907.2|906.6|907|906.4|907.2|906.6|907|906.4|2
1646017370000|2022-02-28 03:02:50|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|0
1646017390000|2022-02-28 03:03:10|906.7|906.1|906.4|905.8|906.8|906.2|906.4|905.8|8
1646017400000|2022-02-28 03:03:20|906.3|905.4|906.3|905.7|906.3|905.7|906.3|905.4|3
1646017410000|2022-02-28 03:03:30|906.4|905.4|905.8|905.2|906.4|905.5|905.8|905.2|1
1646017420000|2022-02-28 03:03:40|905.1|904.5|905.3|904.7|905.3|904.7|905.1|904.5|10
1646017430000|2022-02-28 03:03:50|905.4|904.4|905.6|905|905.6|905|905.3|904.4|1
1646017440000|2022-02-28 03:04:00|905.5|904.9|905.3|904.7|905.6|904.9|905.3|904.6|1
1646017460000|2022-02-28 03:04:20|||||||||2
1646017470000|2022-02-28 03:04:30|905.4|904.4|905.4|904.8|905.4|904.8|905.3|904.4|5
1646017490000|2022-02-28 03:04:50|905.6|905|905.6|905|905.6|905|905.6|905|3
1646017500000|2022-02-28 03:05:00|906|905.4|906.8|906.2|906.9|906.3|906|905.4|12
1646017520000|2022-02-28 03:05:20|907.1|906.1|907.3|906.7|907.3|906.7|907.1|906.1|2
1646017550000|2022-02-28 03:05:50|907.8|907.2|907.5|906.9|907.8|907.2|907.5|906.9|5
1646017560000|2022-02-28 03:06:00|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|1
1646017570000|2022-02-28 03:06:10|907.2|906.6|907|906.4|907.2|906.6|907|906.4|0
1646017580000|2022-02-28 03:06:20|906.5|905.9|905.9|905.3|906.5|905.9|905.9|905.3|20
1646017590000|2022-02-28 03:06:30|||||||||1
1646017600000|2022-02-28 03:06:40|905.7|905.1|905.1|904.5|905.7|905.1|905.1|904.5|2
1646017610000|2022-02-28 03:06:50|||||||||3
1646017620000|2022-02-28 03:07:00||904.1||904.1||904.1||904.1|21
1646017630000|2022-02-28 03:07:10|904.8|904.2|904.3|903.7|904.8|904.2|904.3|903.7|2
1646017640000|2022-02-28 03:07:20|904.2|903.6|904.3|903.7|904.3|903.7|904.2|903.6|1
1646017650000|2022-02-28 03:07:30|903.5|902.9|903.6|903|903.6|903|903.4|902.8|27
1646017660000|2022-02-28 03:07:40|903.7|903.1|903.7|903.1|903.7|903.1|903.6|903|1
1646017670000|2022-02-28 03:07:50|903.6|903|903.8|903.2|903.8|903.2|903.6|903|4
1646017680000|2022-02-28 03:08:00|903.9|903.3|904.3|903.7|904.3|903.7|903.9|903.3|2
1646017690000|2022-02-28 03:08:10|904.4|903.8|904.6|904|904.6|904|904.4|903.8|1
1646017710000|2022-02-28 03:08:30|905.1|904.1|904.8|904.2|905.1|904.2|904.8|904.1|1
1646017740000|2022-02-28 03:09:00|904.7|904.1|904.6|904|904.7|904.1|904.6|904|0
1646017750000|2022-02-28 03:09:10|904.5|903.9|905|904.4|905|904.4|904.5|903.9|2
1646017760000|2022-02-28 03:09:20|905.2|904.6|905.2|904.6|905.2|904.6|905.2|904.6|0
1646017770000|2022-02-28 03:09:30|905.5|904.9|905.5|904.9|905.9|905.2|905.5|904.9|8
1646017800000|2022-02-28 03:10:00|905.4|904.8|905.5|904.9|905.5|904.9|905.4|904.8|0
1646017810000|2022-02-28 03:10:10|905.9||905.5||905.9||905.5||0
1646017820000|2022-02-28 03:10:20|905.7|905.1|905.7|905.1|905.7|905.1|905.4|904.8|2
1646017830000|2022-02-28 03:10:30|905.8|905.2|905.4|904.8|905.8|905.2|905.4|904.8|2
1646017840000|2022-02-28 03:10:40|905.5|904.9|905.5|904.9|905.5|904.9|905.4|904.8|0
1646017860000|2022-02-28 03:11:00|905.7|905.1|905.8|905.2|905.8|905.2|905.7|905.1|0
1646017880000|2022-02-28 03:11:20|905.4|904.8|905.3|904.7|905.4|904.8|905.3|904.7|7
1646017890000|2022-02-28 03:11:30|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|0
1646017900000|2022-02-28 03:11:40|905.5|904.9|905.4|904.8|905.5|904.9|905.4|904.8|0
1646017910000|2022-02-28 03:11:50|905|904.4|905|904.4|905|904.4|905|904.4|2
1646017920000|2022-02-28 03:12:00|904.2|903.6|904|903.4|904.2|903.6|903.9|903.3|11
1646017930000|2022-02-28 03:12:10|903.9|903.3|903.1|902.5|903.9|903.3|902.8|902.1|13
1646017940000|2022-02-28 03:12:20|902.8|902.2|903.6|903|903.6|903|902.8|902.1|6
1646017960000|2022-02-28 03:12:40|903.4|902.8|903.3|902.7|903.4|902.8|903.3|902.7|1
1646017980000|2022-02-28 03:13:00|903.4|902.8|903.8|903.2|903.8|903.2|903.4|902.8|11
1646017990000|2022-02-28 03:13:10|||||||||1
1646018000000|2022-02-28 03:13:20|903.9|902.9|903.9|902.9|903.9|902.9|903.9|902.9|0
1646018010000|2022-02-28 03:13:30|903.8|903.2|903.8|903.2|903.8|903.2|903.8|903.2|1
1646018020000|2022-02-28 03:13:40|903.6|903|903.6|903|903.6|903|903.6|903|1
1646018040000|2022-02-28 03:14:00|903.4|902.8|903.8|903.2|903.8|903.2|903.4|902.8|2
1646018050000|2022-02-28 03:14:10|903.7|903.1|903.6|903|903.7|903.1|903.6|903|1
1646018060000|2022-02-28 03:14:20|||||||||3
1646018080000|2022-02-28 03:14:40|903.7|903.1|903.7|903.1|903.7|903.1|903.7|903.1|0
1646018090000|2022-02-28 03:14:50|903.8|903.2|903.6|903|903.8|903.2|903.6|903|2
1646018140000|2022-02-28 03:15:40|||||||||1
1646018160000|2022-02-28 03:16:00|903.8|903.2|903.6|903|903.8|903.2|903.6|903|3
1646018190000|2022-02-28 03:16:30|903.8|903.2|904.1|903.1|904.1|903.2|903.8|903.1|1
1646018200000|2022-02-28 03:16:40|903.8|903.2|903.6|903|904.1|903.2|903.6|903|0
1646018240000|2022-02-28 03:17:20||902.6||903||903||902.6|1
1646018280000|2022-02-28 03:18:00|903.7|903.1|903.8|903.2|904.1|903.2|903.7|903.1|1
1646018290000|2022-02-28 03:18:10|904.1|903.1|904.1|903.5|904.1|903.5|903.9|903.1|0
1646018310000|2022-02-28 03:18:30|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|0
1646018320000|2022-02-28 03:18:40|904.1|903.5|904.1|903.5|904.1|903.5|904.1|903.5|1
1646018350000|2022-02-28 03:19:10|903.9|903.3|904.2|903.6|904.2|903.6|903.9|903.3|4
1646018360000|2022-02-28 03:19:20|||||||||2
1646018370000|2022-02-28 03:19:30|||||||||1
1646018380000|2022-02-28 03:19:40|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|2
1646018410000|2022-02-28 03:20:10|904.4|903.8|904.4|903.8|904.4|903.8|904.4|903.8|1
1646018420000|2022-02-28 03:20:20|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|3
1646018430000|2022-02-28 03:20:30|||||||||1
1646018440000|2022-02-28 03:20:40|||||||||2
1646018490000|2022-02-28 03:21:30|904.4|903.8|904.3|903.7|904.4|903.8|904.3|903.7|0
1646018500000|2022-02-28 03:21:40|904.4|903.8|904.4|903.8|904.4|903.8|904.4|903.8|0
1646018510000|2022-02-28 03:21:50|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|1
1646018530000|2022-02-28 03:22:10|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|1
1646018550000|2022-02-28 03:22:30|||||||||3
1646018580000|2022-02-28 03:23:00|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|0
1646018590000|2022-02-28 03:23:10|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|28
1646018600000|2022-02-28 03:23:20|||||||||17
1646018610000|2022-02-28 03:23:30|||||||||1
1646018620000|2022-02-28 03:23:40|||||||||2
1646018650000|2022-02-28 03:24:10|||||||||4
1646018680000|2022-02-28 03:24:40|||||||||1
1646018690000|2022-02-28 03:24:50|903.4|902.8|903.4|902.8|903.4|902.8|903.4|902.8|9
1646018700000|2022-02-28 03:25:00|903.6|903|903.8|903.2|904.2|903.6|903.6|903|17
1646018710000|2022-02-28 03:25:10|904.1|903.1|904.1|903.5|904.1|903.5|904.1|903.1|6
1646018730000|2022-02-28 03:25:30|904.4|903.4|904.4|903.4|904.4|903.4|904.4|903.4|2
1646018740000|2022-02-28 03:25:40||903.8||903.8||903.8||903.8|0
1646018750000|2022-02-28 03:25:50|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|12
1646018800000|2022-02-28 03:26:40|904.4|903.8|904.4|903.8|904.4|903.8|904.4|903.8|18
1646018850000|2022-02-28 03:27:30|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|1
1646018860000|2022-02-28 03:27:40|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|1
1646018900000|2022-02-28 03:28:20|904.4|903.8|904.4|903.8|904.4|903.8|904.4|903.8|12
1646018920000|2022-02-28 03:28:40|||||||||13
1646018940000|2022-02-28 03:29:00|904.6|904|904.6|904|904.8|904.2|904.6|904|12
1646018950000|2022-02-28 03:29:10|905.1|904.5|905.1|904.5|905.1|904.5|905.1|904.5|3
1646018960000|2022-02-28 03:29:20|906.3|905.7|906.2|905.6|906.3|905.7|906.1|905.5|6
1646018970000|2022-02-28 03:29:30|906.9|906.3|906.8|906.2|907.2|906.6|906.8|906.2|9
1646018980000|2022-02-28 03:29:40|907.1|906.5|906.8|906.2|907.2|906.6|906.8|906.2|6
1646018990000|2022-02-28 03:29:50|907.9|906.9|907.1|906.5|907.9|907|907.1|906.4|19
1646019000000|2022-02-28 03:30:00|907.2|906.6|906.8|906.2|907.2|906.6|906.8|906.1|6
1646019010000|2022-02-28 03:30:10|906.6|906|906.6|906|906.6|906|906.6|906|4
1646019020000|2022-02-28 03:30:20|906.8|906.2|907.1|906.5|907.1|906.5|906.8|906.2|3
1646019050000|2022-02-28 03:30:50|907.3|906.7|907.5|906.9|907.5|906.9|907.3|906.7|1
1646019060000|2022-02-28 03:31:00|907.6|907|907.6|907|907.6|907|907.6|907|0
1646019070000|2022-02-28 03:31:10|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|0
1646019080000|2022-02-28 03:31:20|907.6|907|907.4|906.8|907.6|907|907.3|906.7|7
1646019090000|2022-02-28 03:31:30|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|3
1646019100000|2022-02-28 03:31:40|907.9|907.3|907.8|907.2|908.1|907.3|907.8|907.1|2
1646019110000|2022-02-28 03:31:50|908|907.4|908.1|907.1|908.2|907.6|907.8|907.1|5
1646019120000|2022-02-28 03:32:00|907.8|907.2|908.7|908.1|908.7|908.1|907.8|907.2|10
1646019130000|2022-02-28 03:32:10|908.5|907.9|908.1|907.5|908.8|908.2|908.1|907.4|4
1646019140000|2022-02-28 03:32:20|907.8|907.2|908.6|908|908.7|908.1|907.8|907.2|18
1646019150000|2022-02-28 03:32:30|908.4|907.8|908.7|908.1|908.7|908.1|908.3|907.7|2
1646019160000|2022-02-28 03:32:40|908.8|908.2|908.8|908.2|908.9|908.3|908.8|908.2|2
1646019170000|2022-02-28 03:32:50|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|1
1646019180000|2022-02-28 03:33:00|908.6|907.6|908.6|907.6|908.6|907.6|908.6|907.6|0
1646019190000|2022-02-28 03:33:10|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|5
1646019200000|2022-02-28 03:33:20|908.4|907.8|908.6|908|908.6|908|908.4|907.8|2
1646019210000|2022-02-28 03:33:30|908.4|907.8|908.6|908|908.6|908|908.4|907.8|2
1646019230000|2022-02-28 03:33:50|908.3|907.7|908.6|908|908.6|908|908.3|907.7|2
1646019240000|2022-02-28 03:34:00|908.3|907.7|908.1|907.5|908.3|907.7|908.1|907.5|2
1646019250000|2022-02-28 03:34:10|907.8|907.1|907.8|907.2|907.8|907.2|907.8|907.1|0
1646019260000|2022-02-28 03:34:20|907.2|906.6|907.4|906.4|907.4|906.7|907.2|906.4|7
1646019270000|2022-02-28 03:34:30|||||||||1
1646019280000|2022-02-28 03:34:40|907.1|906.5|907.1|906.5|907.1|906.5|907.1|906.5|0
1646019300000|2022-02-28 03:35:00|907.4|906.8|907.6|907|907.7|907.1|907.4|906.8|6
1646019310000|2022-02-28 03:35:10|907.5|906.9|907.7|907.1|907.7|907.1|907.4|906.8|1
1646019340000|2022-02-28 03:35:40|907.9|907.3|907.8|907.2|907.9|907.3|907.8|907.2|5
1646019370000|2022-02-28 03:36:10|907.6|907|907.6|907|907.6|907|907.6|907|2
1646019380000|2022-02-28 03:36:20|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|1
1646019390000|2022-02-28 03:36:30|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|1
1646019400000|2022-02-28 03:36:40|908.8|908.2|908.9|907.9|908.9|908.2|908.8|907.9|6
1646019410000|2022-02-28 03:36:50|908.5|907.7|908.3|907.7|908.5|907.7|908.3|907.7|2
1646019430000|2022-02-28 03:37:10|||||||||1
1646019440000|2022-02-28 03:37:20|||||||||1
1646019480000|2022-02-28 03:38:00|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|0
1646019490000|2022-02-28 03:38:10|907.9|907.3|907.9|907.3|907.9|907.3|907.8|907.2|5
1646019500000|2022-02-28 03:38:20|908|907.4|908|907.4|908|907.4|907.9|907.3|2
1646019510000|2022-02-28 03:38:30|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|6
1646019520000|2022-02-28 03:38:40|908.7|908.1|908.8|908.2|908.8|908.2|908.7|908.1|0
1646019530000|2022-02-28 03:38:50|909|908.4|909|908.4|909|908.4|909|908.4|2
1646019540000|2022-02-28 03:39:00|908.5|907.9|909.1|908.1|909.1|908.1|908.5|907.9|6
1646019550000|2022-02-28 03:39:10|909.5|908.9|909.9|909.3|910.3|909.7|909.5|908.9|12
1646019560000|2022-02-28 03:39:20|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|14
1646019570000|2022-02-28 03:39:30|909.4|908.4|909.4|908.4|909.4|908.4|909.4|908.4|0
1646019590000|2022-02-28 03:39:50|||||||||1
1646019600000|2022-02-28 03:40:00|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|0
1646019610000|2022-02-28 03:40:10|909.4|908.8|909.1|908.5|909.4|908.8|909.1|908.5|1
1646019630000|2022-02-28 03:40:30|909|908.4|909|908.4|909|908.4|909|908.4|0
1646019640000|2022-02-28 03:40:40|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|3
1646019710000|2022-02-28 03:41:50|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|5
1646019720000|2022-02-28 03:42:00|909.9|908.9|909.5|908.9|909.9|908.9|909.5|908.9|3
1646019730000|2022-02-28 03:42:10|909.9|909.2|909.8|909.2|909.9|909.2|909.5|909.2|0
1646019740000|2022-02-28 03:42:20|909.9|909.3|909.8|909.2|909.9|909.3|909.8|909.2|1
1646019760000|2022-02-28 03:42:40|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|0
1646019770000|2022-02-28 03:42:50|909.8|909.2|909.4|908.8|909.8|909.2|909.4|908.8|3
1646019780000|2022-02-28 03:43:00|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|1
1646019790000|2022-02-28 03:43:10|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|0
1646019810000|2022-02-28 03:43:30|909.5|908.9|909.4|908.8|909.5|908.9|909.4|908.8|2
1646019820000|2022-02-28 03:43:40|||||||||11
1646019830000|2022-02-28 03:43:50|||||||||1
1646019840000|2022-02-28 03:44:00|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|2
1646019860000|2022-02-28 03:44:20|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|0
1646019880000|2022-02-28 03:44:40|909.5|908.9|909.4|908.8|909.5|908.9|909.4|908.8|1
1646019910000|2022-02-28 03:45:10|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|5
1646019970000|2022-02-28 03:46:10|909.2|908.6|909|908.4|909.2|908.6|908.9|908.3|4
1646019980000|2022-02-28 03:46:20|908.8|908.2|909.1|908.1|909.1|908.2|908.8|908.1|1
1646019990000|2022-02-28 03:46:30|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|0
1646020000000|2022-02-28 03:46:40|909.1|908.1|908.5|907.9|909.1|908.1|908.4|907.8|6
1646020020000|2022-02-28 03:47:00|908.2|907.6|908.7|908.1|908.7|908.1|908.2|907.4|8
1646020030000|2022-02-28 03:47:10|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|2
1646020050000|2022-02-28 03:47:30|908.6|907.6|908.5|907.9|908.7|908.1|908.5|907.6|3
1646020060000|2022-02-28 03:47:40|908.9|908.3|908.8|908.2|908.9|908.3|908.8|908.2|11
1646020070000|2022-02-28 03:47:50|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|1
1646020090000|2022-02-28 03:48:10|908.3|907.7|908.3|907.7|908.4|907.8|908.3|907.7|1
1646020100000|2022-02-28 03:48:20|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|1
1646020110000|2022-02-28 03:48:30|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|1
1646020120000|2022-02-28 03:48:40|908.2|907.6|907.9|907.3|908.2|907.6|907.9|907.1|3
1646020130000|2022-02-28 03:48:50|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|4
1646020140000|2022-02-28 03:49:00|907.9|907.3|907.8|907.2|907.9|907.3|907.8|907.2|3
1646020150000|2022-02-28 03:49:10|907.7|907.1|907.8|907.2|907.8|907.2|907.7|907.1|2
1646020170000|2022-02-28 03:49:30|||||||||1
1646020180000|2022-02-28 03:49:40|908|907.4|908|907.4|908|907.4|908|907.4|1
1646020190000|2022-02-28 03:49:50|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|0
1646020220000|2022-02-28 03:50:20|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|0
1646020230000|2022-02-28 03:50:30|907.9|907.3|908.3|907.7|908.3|907.7|907.9|907.3|1
1646020250000|2022-02-28 03:50:50|||||||||1
1646020270000|2022-02-28 03:51:10|908.4|907.8|908.8|908.2|908.8|908.2|908.4|907.8|1
1646020280000|2022-02-28 03:51:20|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|1
1646020290000|2022-02-28 03:51:30|908.3|907.7|908.4|907.4|908.4|907.7|908.3|907.4|1
1646020300000|2022-02-28 03:51:40|908.3|907.3|908.3|907.3|908.3|907.3|908.3|907.3|0
1646020310000|2022-02-28 03:51:50||907.7||907.7||907.7||907.7|0
1646020340000|2022-02-28 03:52:20|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|2
1646020360000|2022-02-28 03:52:40|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|2
1646020390000|2022-02-28 03:53:10|908|907.4|908|907.4|908|907.4|908|907.4|3
1646020400000|2022-02-28 03:53:20|907.9|907.3|907.7|907.1|907.9|907.3|907.7|907.1|1
1646020410000|2022-02-28 03:53:30|907.6|907|908|907.4|908|907.4|907.6|907|1
1646020480000|2022-02-28 03:54:40|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|1
1646020490000|2022-02-28 03:54:50|||||||||1
1646020510000|2022-02-28 03:55:10|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|0
1646020580000|2022-02-28 03:56:20|908.1|907.5|908.3|907.7|908.3|907.7|908.1|907.5|2
1646020590000|2022-02-28 03:56:30|908|907.4|908|907.4|908|907.4|908|907.4|0
1646020610000|2022-02-28 03:56:50|908.2|907.6|908.3|907.7|908.3|907.7|908.2|907.6|3
1646020620000|2022-02-28 03:57:00|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|1
1646020650000|2022-02-28 03:57:30|908.6|908|908.6|908|908.6|908|908.6|908|2
1646020710000|2022-02-28 03:58:30|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|3
1646020720000|2022-02-28 03:58:40|909.4|908.8|909.8|909.2|909.8|909.2|909.4|908.8|20
1646020730000|2022-02-28 03:58:50|909.6|909|909.4|908.8|909.6|909|909.4|908.8|2
1646020740000|2022-02-28 03:59:00|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|2
1646020750000|2022-02-28 03:59:10|909.6|908.6|909.5|908.9|909.6|908.9|909.5|908.6|4
1646020770000|2022-02-28 03:59:30|909.4|908.8|909|908.4|909.4|908.8|909|908.4|28
1646020780000|2022-02-28 03:59:40|909.2|908.6|909.3|908.7|909.3|908.7|909.2|908.6|1
1646020800000|2022-02-28 04:00:00|908.8|908.2|909.2|908.6|909.2|908.6|908.8|908.1|4
1646020810000|2022-02-28 04:00:10|909|908.4|909|908.4|909|908.4|909|908.4|1
1646020840000|2022-02-28 04:00:40|909.3|908.7|909|908.4|909.3|908.7|909|908.4|9
1646020850000|2022-02-28 04:00:50|908.9|908.3|908.9|908.3|908.9|908.3|908.9|908.3|0
1646020860000|2022-02-28 04:01:00|||||||||1
1646020890000|2022-02-28 04:01:30|909|908.4|909|908.4|909|908.4|909|908.4|1
1646020900000|2022-02-28 04:01:40|909.3|908.7|909.4|908.8|909.4|908.8|909.3|908.7|4
1646020910000|2022-02-28 04:01:50|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|1
1646020920000|2022-02-28 04:02:00|909.8|909.2|909.8|909.2|909.8|909.2|909.8|909.2|0
1646020940000|2022-02-28 04:02:20|910|909.4|910|909.4|910|909.4|910|909.4|6
1646020950000|2022-02-28 04:02:30|910.1|909.5|910|909.4|910.2|909.6|910|909.4|1
1646020960000|2022-02-28 04:02:40|910.1|909.5|910.3|909.7|910.3|909.7|910.1|909.5|3
1646020970000|2022-02-28 04:02:50|910.4|909.8|909.8|909.2|910.4|909.8|909.8|909.2|6
1646020980000|2022-02-28 04:03:00|910|909.4|910|909.4|910|909.4|910|909.4|2
1646021010000|2022-02-28 04:03:30|910.3|909.7|910|909.4|910.3|909.7|910|909.4|3
1646021020000|2022-02-28 04:03:40|910.2|909.6|910|909.4|910.2|909.6|910|909.4|1
1646021040000|2022-02-28 04:04:00|910.3|909.7|910.3|909.7|910.3|909.7|910.3|909.7|2
1646021060000|2022-02-28 04:04:20|910|909.4|910|909.4|910|909.4|910|909.4|3
1646021070000|2022-02-28 04:04:30|910.2|909.6|910.2|909.6|910.2|909.6|910.2|909.6|0
1646021080000|2022-02-28 04:04:40|910|909.4|910|909.4|910|909.4|909.9|909.3|3
1646021090000|2022-02-28 04:04:50|909.9|909.3|909.8|909.2|909.9|909.3|909.8|909.2|2
1646021100000|2022-02-28 04:05:00|909.7|909.1|910|909.4|910|909.4|909.7|909.1|3
1646021120000|2022-02-28 04:05:20|909.9|909.3|909.7|909.1|909.9|909.3|909.7|909.1|2
1646021130000|2022-02-28 04:05:30|909.8|909.2|910|909.4|910|909.4|909.8|909.2|2
1646021150000|2022-02-28 04:05:50|910.1|909.5|910.3|909.7|910.3|909.7|910.1|909.5|0
1646021160000|2022-02-28 04:06:00|910.4|909.4|909.7|909.1|910.4|909.4|909.7|909.1|5
1646021170000|2022-02-28 04:06:10|909.6|909|909.8|909.2|909.8|909.2|909.6|909|3
1646021180000|2022-02-28 04:06:20|909.5|908.9|909.8|909.2|909.9|909.2|909.5|908.9|0
1646021190000|2022-02-28 04:06:30|909.9|908.9|909.9|908.9|909.9|908.9|909.9|908.9|0
1646021200000|2022-02-28 04:06:40|909.3|908.7|909.5|908.9|909.5|908.9|909.3|908.7|10
1646021210000|2022-02-28 04:06:50|||||||||1
1646021220000|2022-02-28 04:07:00|909.8|909.2|909.9|908.9|909.9|909.2|909.8|908.9|0
1646021230000|2022-02-28 04:07:10|909.8|908.8|909.8|909.2|909.8|909.2|909.8|908.8|3
1646021240000|2022-02-28 04:07:20|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|2
1646021250000|2022-02-28 04:07:30|||||||||1
1646021260000|2022-02-28 04:07:40|||||||||2
1646021270000|2022-02-28 04:07:50|||||||||1
1646021280000|2022-02-28 04:08:00|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|4
1646021310000|2022-02-28 04:08:30|909.4|908.8|909.5|908.9|909.5|908.9|909.4|908.8|6
1646021330000|2022-02-28 04:08:50|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|0
1646021340000|2022-02-28 04:09:00|909.5|908.9|909.8|909.2|909.8|909.2|909.5|908.9|2
1646021350000|2022-02-28 04:09:10|910|909.4|910|909.4|910|909.4|910|909.4|3
1646021360000|2022-02-28 04:09:20|910.1|909.1|910.1|909.1|910.1|909.1|910.1|909.1|0
1646021380000|2022-02-28 04:09:40|910|909.4|910|909.4|910|909.4|910|909.4|0
1646021390000|2022-02-28 04:09:50|909.9|909.3|909.9|909.3|909.9|909.3|909.9|909.3|0
1646021400000|2022-02-28 04:10:00|910|909.4|910.1|909.5|910.3|909.7|910|909.4|2
1646021410000|2022-02-28 04:10:10|910.5|909.9|910.5|909.9|910.5|909.9|910.5|909.9|1
1646021420000|2022-02-28 04:10:20|911|910.4|911.2|910.6|911.2|910.6|911|910.4|14
1646021430000|2022-02-28 04:10:30|911.3|910.7|911|910.4|911.4|910.8|911|910.4|22
1646021440000|2022-02-28 04:10:40|911.3|910.3|911|910.4|911.3|910.7|911|910.3|7
1646021460000|2022-02-28 04:11:00|911.3|910.7|911.3|910.7|911.3|910.7|911.3|910.7|5
1646021470000|2022-02-28 04:11:10|||||||||2
1646021480000|2022-02-28 04:11:20|||||||||3
1646021490000|2022-02-28 04:11:30|911.2|910.6|911|910.4|911.2|910.6|911|910.4|3
1646021520000|2022-02-28 04:12:00|911.1|910.5|911.1|910.5|911.3|910.7|911.1|910.5|1
1646021530000|2022-02-28 04:12:10|||||||||2
1646021540000|2022-02-28 04:12:20|911|910.4|911|910.4|911|910.4|911|910.4|1
1646021560000|2022-02-28 04:12:40|||||||||3
1646021600000|2022-02-28 04:13:20|910.9|910.3|910.9|910.3|910.9|910.3|910.9|910.3|1
1646021640000|2022-02-28 04:14:00|911|910.4|911.3|910.7|911.3|910.7|911|910.4|2
1646021650000|2022-02-28 04:14:10|911.1|910.5|911.1|910.5|911.1|910.5|911.1|910.5|0
1646021660000|2022-02-28 04:14:20|||||||||2
1646021670000|2022-02-28 04:14:30|911.3|910.7|910.9|910.3|911.4|910.8|910.9|910.3|6
1646021700000|2022-02-28 04:15:00|911|910.4|911|910.4|911|910.4|911|910.4|0
1646021710000|2022-02-28 04:15:10|910.9|910.3|911|910.4|911|910.4|910.9|910.3|3
1646021720000|2022-02-28 04:15:20|||||||||2
1646021730000|2022-02-28 04:15:30|911.1|910.5|911.1|910.5|911.1|910.5|911.1|910.5|1
1646021750000|2022-02-28 04:15:50|911|910.4|911.1|910.5|911.1|910.5|911|910.4|3
1646021770000|2022-02-28 04:16:10|||||||||3
1646021780000|2022-02-28 04:16:20|911|910.4|911|910.4|911|910.4|911|910.4|5
1646021790000|2022-02-28 04:16:30|911.1|910.5|911.1|910.5|911.1|910.5|911.1|910.5|9
1646021800000|2022-02-28 04:16:40|911|910.4|910.9|910.3|911|910.4|910.9|910.3|1
1646021820000|2022-02-28 04:17:00|910.4|909.8|910.5|909.9|910.5|909.9|910.4|909.8|5
1646021830000|2022-02-28 04:17:10|||||||||1
1646021840000|2022-02-28 04:17:20|910.6|910|910.6|910|910.6|910|910.6|910|1
1646021870000|2022-02-28 04:17:50|||||||||1
1646021880000|2022-02-28 04:18:00|||||||||1
1646021890000|2022-02-28 04:18:10|910.9|910.3|910.9|910.3|910.9|910.3|910.9|910.3|5
1646021920000|2022-02-28 04:18:40|911.1|910.5|911|910.4|911.1|910.5|911|910.4|2
1646021940000|2022-02-28 04:19:00|910.9|910.3|911|910.4|911|910.4|910.9|910.3|0
1646021980000|2022-02-28 04:19:40|911.1|910.5|911.1|910.5|911.1|910.5|911.1|910.5|12
1646022000000|2022-02-28 04:20:00|||||||||1
1646022010000|2022-02-28 04:20:10|911|910.4|910.9|910.3|911|910.4|910.9|910.3|6
1646022030000|2022-02-28 04:20:30|911|910.4|911|910.4|911|910.4|911|910.4|0
1646022040000|2022-02-28 04:20:40|910|909.4|910.5|909.9|910.5|909.9|910|909.4|12
1646022050000|2022-02-28 04:20:50|910.4|909.8|910.3|909.7|910.4|909.8|910.3|909.7|1
1646022060000|2022-02-28 04:21:00|910.1|909.5|909.9|909.3|910.3|909.7|909.9|909.3|2
1646022070000|2022-02-28 04:21:10|910|909.4|909|908.4|910|909.4|909|908.4|7
1646022080000|2022-02-28 04:21:20|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|0
1646022090000|2022-02-28 04:21:30|909|908.4|909.4|908.8|909.4|908.8|909|908.4|4
1646022100000|2022-02-28 04:21:40|909.3|908.7|909.3|908.7|909.3|908.7|909.2|908.6|4
1646022110000|2022-02-28 04:21:50|909.2|908.6|909.4|908.8|909.4|908.8|909.2|908.6|2
1646022130000|2022-02-28 04:22:10|||||||||30
1646022140000|2022-02-28 04:22:20|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|12
1646022150000|2022-02-28 04:22:30|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|2
1646022170000|2022-02-28 04:22:50|||||||||1
1646022190000|2022-02-28 04:23:10|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|0
1646022220000|2022-02-28 04:23:40|||||||||1
1646022230000|2022-02-28 04:23:50|||||||||2
1646022250000|2022-02-28 04:24:10|||||||||1
1646022310000|2022-02-28 04:25:10|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|4
1646022320000|2022-02-28 04:25:20|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|0
1646022330000|2022-02-28 04:25:30|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|1
1646022350000|2022-02-28 04:25:50|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|0
1646022360000|2022-02-28 04:26:00|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|2
1646022370000|2022-02-28 04:26:10|||||||||1
1646022380000|2022-02-28 04:26:20|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|0
1646022400000|2022-02-28 04:26:40|908.9|908.3|908.9|908.3|908.9|908.3|908.9|908.3|1
1646022410000|2022-02-28 04:26:50|908.7|908.1|908.8|908.2|908.8|908.2|908.7|908.1|4
1646022450000|2022-02-28 04:27:30|909|908.4|909.3|908.7|909.3|908.7|909|908.4|1
1646022460000|2022-02-28 04:27:40|||||||||1
1646022510000|2022-02-28 04:28:30|909.2|908.6|909.3|908.7|909.3|908.7|909.2|908.6|1
1646022530000|2022-02-28 04:28:50|||||||||2
1646022560000|2022-02-28 04:29:20|909.1|908.5|909.1|908.5|909.1|908.5|909.1|908.5|0
1646022580000|2022-02-28 04:29:40|909.6|909|909.6|909|909.6|909|909.6|909|10
1646022590000|2022-02-28 04:29:50|||||||||2
1646022600000|2022-02-28 04:30:00|909.9|909.3|909.8|909.2|909.9|909.3|909.8|909.2|3
1646022610000|2022-02-28 04:30:10|909.9|909.3|909.8|909.2|909.9|909.3|909.8|909.2|4
1646022620000|2022-02-28 04:30:20|909.9|909.3|910|909.4|910|909.4|909.9|909.3|0
1646022640000|2022-02-28 04:30:40|910.1|909.5|910|909.4|910.1|909.5|910|909.4|1
1646022650000|2022-02-28 04:30:50|910.1|909.5|910.1|909.5|910.1|909.5|910.1|909.5|0
1646022660000|2022-02-28 04:31:00|910|909.4|910|909.4|910|909.4|910|909.4|2
1646022690000|2022-02-28 04:31:30|910.1|909.5|910.1|909.5|910.1|909.5|910.1|909.5|0
1646022730000|2022-02-28 04:32:10|910.3|909.7|910.3|909.7|910.3|909.7|910.3|909.7|4
1646022740000|2022-02-28 04:32:20|||||||||1
1646022770000|2022-02-28 04:32:50|910.4|909.8|910.5|909.9|910.5|909.9|910.4|909.8|0
1646022780000|2022-02-28 04:33:00|910|909.4|910.3|909.3|910.3|909.4|910|909.3|4
1646022790000|2022-02-28 04:33:10|910|909.4|909.5|908.9|910.3|909.7|909.5|908.9|9
1646022860000|2022-02-28 04:34:20|909.4|908.8|909.3|908.7|909.4|908.8|909.3|908.7|0
1646022870000|2022-02-28 04:34:30|908.8|908.2|908.9|908.3|908.9|908.3|908.7|908.1|5
1646022880000|2022-02-28 04:34:40|908.8|908.2|908.9|908.3|908.9|908.3|908.8|908.2|0
1646022890000|2022-02-28 04:34:50|||||||||1
1646022900000|2022-02-28 04:35:00|909.1|908.5|909.1|908.5|909.1|908.5|909.1|908.5|2
1646022910000|2022-02-28 04:35:10|909.2|908.6|908.7|908.1|909.2|908.6|908.7|908.1|9
1646022920000|2022-02-28 04:35:20|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|1
1646022930000|2022-02-28 04:35:30|908.4|907.8|908.5|907.9|908.9|907.9|908.4|907.8|5
1646022940000|2022-02-28 04:35:40|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|0
1646022960000|2022-02-28 04:36:00|908|907.4|908.3|907.7|908.3|907.7|908|907.4|2
1646022970000|2022-02-28 04:36:10|908.4|907.8|908.8|908.2|908.8|908.2|908.4|907.8|2
1646023000000|2022-02-28 04:36:40|908.6|907.6|908.6|907.6|908.6|907.6|908.6|907.6|3
1646023010000|2022-02-28 04:36:50|908.5|907.9|908.6|907.6|908.6|907.9|908.5|907.6|0
1646023030000|2022-02-28 04:37:10|908.9|907.9|908.9|907.9|908.9|907.9|908.9|907.9|0
1646023040000|2022-02-28 04:37:20|909|908.4|909|908.4|909|908.4|909|908.4|3
1646023050000|2022-02-28 04:37:30|909.3|908.3|909.2|908.6|909.3|908.6|909.2|908.3|1
1646023070000|2022-02-28 04:37:50|||||||||1
1646023080000|2022-02-28 04:38:00|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|0
1646023090000|2022-02-28 04:38:10|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|1
1646023110000|2022-02-28 04:38:30|909.4|908.8|909.3|908.7|909.4|908.8|909.3|908.7|3
1646023120000|2022-02-28 04:38:40|909.1|908.5|909.1|908.5|909.1|908.5|909.1|908.5|0
1646023140000|2022-02-28 04:39:00|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|0
1646023190000|2022-02-28 04:39:50|909.1|908.5|909.1|908.5|909.1|908.5|909.1|908.5|0
1646023200000|2022-02-28 04:40:00|909.3|908.7|909.4|908.8|909.4|908.8|909.3|908.7|6
1646023220000|2022-02-28 04:40:20|||||||||2
1646023250000|2022-02-28 04:40:50|909.3|908.7|909.1|908.5|909.3|908.7|909.1|908.5|3
1646023260000|2022-02-28 04:41:00|908.9|908.3|908.9|908.3|909|908.4|908.9|908.3|2
1646023280000|2022-02-28 04:41:20|909|908.4|909|908.4|909|908.4|909|908.4|1
1646023290000|2022-02-28 04:41:30|||||||||1
1646023320000|2022-02-28 04:42:00|||||||||2
1646023380000|2022-02-28 04:43:00|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|1
1646023410000|2022-02-28 04:43:30|||||||||1
1646023430000|2022-02-28 04:43:50|909.2|908.6|909.3|908.7|909.3|908.7|909.2|908.6|6
1646023440000|2022-02-28 04:44:00|909.5|908.9|909.2|908.6|909.5|908.9|909.2|908.6|2
1646023450000|2022-02-28 04:44:10|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|0
1646023460000|2022-02-28 04:44:20|909.6|908.6|909.5|908.9|909.6|908.9|909.5|908.6|1
1646023520000|2022-02-28 04:45:20|909.4|908.8|909.3|908.7|909.4|908.8|909.3|908.7|0
1646023550000|2022-02-28 04:45:50|909|908.4|909|908.4|909|908.4|909|908.4|1
1646023560000|2022-02-28 04:46:00|909.3|908.3|909|908.4|909.3|908.4|909|908.3|0
1646023580000|2022-02-28 04:46:20|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|1
1646023590000|2022-02-28 04:46:30|909.1|908.5|909.3|908.7|909.3|908.7|909.1|908.5|1
1646023650000|2022-02-28 04:47:30|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|2
1646023660000|2022-02-28 04:47:40|909.9|909.3|909.8|908.8|909.9|909.3|909.7|908.8|1
1646023670000|2022-02-28 04:47:50|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|1
1646023700000|2022-02-28 04:48:20|909.8|908.8|909.7|909.1|909.8|909.1|909.7|908.8|0
1646023710000|2022-02-28 04:48:30|909.9|909.3|909.9|909.3|909.9|909.3|909.9|909.3|0
1646023740000|2022-02-28 04:49:00|||||||||2
1646023760000|2022-02-28 04:49:20|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|0
1646023780000|2022-02-28 04:49:40|909.9|909.3|909.7|909.1|909.9|909.3|909.7|909.1|1
1646023860000|2022-02-28 04:51:00|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|3
1646023870000|2022-02-28 04:51:10|909.9|909.3|909.9|909.3|909.9|909.3|909.9|909.3|1
1646023900000|2022-02-28 04:51:40|909.7|909.1|909.9|909.3|909.9|909.3|909.7|909.1|4
1646023980000|2022-02-28 04:53:00|||||||||1
1646024030000|2022-02-28 04:53:50|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|7
1646024040000|2022-02-28 04:54:00|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|4
1646024050000|2022-02-28 04:54:10|909.6|909|909.5|908.9|909.6|909|909.4|908.8|1
1646024120000|2022-02-28 04:55:20|909.6|909|909.6|909|909.6|909|909.6|909|2
1646024130000|2022-02-28 04:55:30|909.9|909.3|909.9|909.3|909.9|909.3|909.9|909.3|2
1646024140000|2022-02-28 04:55:40|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|3
1646024150000|2022-02-28 04:55:50|909.6|909|909.5|908.9|909.6|909|909.5|908.9|1
1646024160000|2022-02-28 04:56:00|909.8|908.8|909.5|908.9|909.8|908.9|909.5|908.8|0
1646024170000|2022-02-28 04:56:10|909.8|908.8|909.8|908.8|909.8|908.8|909.8|908.8|0
1646024180000|2022-02-28 04:56:20|909.5|908.9|909.8|908.8|909.8|908.9|909.5|908.8|0
1646024200000|2022-02-28 04:56:40|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|0
1646024260000|2022-02-28 04:57:40|910.2|909.6|910.6|910|910.6|910|910.2|909.6|5
1646024270000|2022-02-28 04:57:50|909.5|908.9|909.6|909|909.6|909|909.5|908.9|4
1646024300000|2022-02-28 04:58:20|909.5|908.9|909.5|908.9|909.5|908.9|909.4|908.8|6
1646024310000|2022-02-28 04:58:30|||||||||2
1646024330000|2022-02-28 04:58:50|909.6|909|909.5|908.9|909.6|909|909.5|908.9|1
1646024350000|2022-02-28 04:59:10|909.6|909|909.5|908.9|909.6|909|909.5|908.9|2
1646024450000|2022-02-28 05:00:50|909.2|908.6|909.2|908.6|909.4|908.8|909.2|908.6|57
1646024510000|2022-02-28 05:01:50|||||||||1
1646024520000|2022-02-28 05:02:00|909.1|908.5|908.9|908.3|909.1|908.5|908.9|908.3|3
1646024530000|2022-02-28 05:02:10|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|0
1646024540000|2022-02-28 05:02:20|||||||||1
1646024550000|2022-02-28 05:02:30|908.6|908|908.5|907.9|908.6|908|908.3|907.7|5
1646024560000|2022-02-28 05:02:40|908.4|907.8|908.4|907.8|908.4|907.8|908.3|907.7|0
1646024580000|2022-02-28 05:03:00|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|0
1646024590000|2022-02-28 05:03:10|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|0
1646024600000|2022-02-28 05:03:20|908.3|907.7|906.5|905.9|908.3|907.7|906.5|905.9|5
1646024610000|2022-02-28 05:03:30|906.6|905.6|906.6|905.6|906.6|905.6|906.6|905.6|5
1646024620000|2022-02-28 05:03:40|907.1|906.1|906.7|906.1|907.1|906.1|906.5|905.9|12
1646024630000|2022-02-28 05:03:50|907|906.4|907.6|906.6|907.6|906.6|906.9|906.3|2
1646024640000|2022-02-28 05:04:00|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|2
1646024650000|2022-02-28 05:04:10|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|0
1646024690000|2022-02-28 05:04:50|907.6|907|907.6|907|907.6|907|907.6|907|1
1646024720000|2022-02-28 05:05:20|||||||||1
1646024730000|2022-02-28 05:05:30|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|1
1646024780000|2022-02-28 05:06:20|908.1|907.5|907.8|907.2|908.1|907.5|907.8|907.2|5
1646024790000|2022-02-28 05:06:30|907.7|907.1|907.7|907.1|908|907.4|907.6|907|4
1646024800000|2022-02-28 05:06:40|907.6|907|907.5|906.9|907.6|907|907.5|906.9|0
1646024820000|2022-02-28 05:07:00|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|2
1646024830000|2022-02-28 05:07:10|907.2|906.6|907.2|906.6|907.2|906.6|907.2|906.6|0
1646024840000|2022-02-28 05:07:20|907.4|906.8|907.5|906.9|907.5|906.9|907.4|906.8|2
1646024850000|2022-02-28 05:07:30|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|3
1646024860000|2022-02-28 05:07:40|907.8|907.2|908|907.4|908|907.4|907.8|907.2|2
1646024870000|2022-02-28 05:07:50|908.1|907.5|907.1|906.5|908.1|907.5|907.1|906.5|4
1646024880000|2022-02-28 05:08:00|906.9|906.3|906.9|906.3|906.9|906.3|906.9|906.3|2
1646024900000|2022-02-28 05:08:20|907|906.4|907|906.4|907|906.4|907|906.4|2
1646024910000|2022-02-28 05:08:30|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|5
1646024920000|2022-02-28 05:08:40|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|0
1646024930000|2022-02-28 05:08:50|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|1
1646024940000|2022-02-28 05:09:00|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|1
1646024950000|2022-02-28 05:09:10|907.6|907|907.8|907.2|907.8|907.2|907.6|907|4
1646024960000|2022-02-28 05:09:20|907.5|906.9|907.1|906.5|907.5|906.9|907.1|906.5|4
1646024970000|2022-02-28 05:09:30|906.9|905.9|906.9|905.9|906.9|905.9|906.9|905.9|4
1646024990000|2022-02-28 05:09:50|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|0
1646025020000|2022-02-28 05:10:20|906.9|906.3|906.8|906.2|906.9|906.3|906.8|906.2|1
1646025050000|2022-02-28 05:10:50|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|2
1646025060000|2022-02-28 05:11:00|906.4|905.8|906.1|905.1|906.4|905.8|906.1|905.1|1
1646025070000|2022-02-28 05:11:10|905.8|905.2|906|905.4|906|905.4|905.8|905.2|2
1646025090000|2022-02-28 05:11:30|906.3|905.7|906.3|905.7|906.5|905.9|906.3|905.7|6
1646025100000|2022-02-28 05:11:40|906.5|905.9|906.3|905.7|906.5|905.9|906.3|905.7|2
1646025110000|2022-02-28 05:11:50|906|905.4|906|905.4|906|905.4|906|905.4|3
1646025120000|2022-02-28 05:12:00|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|2
1646025130000|2022-02-28 05:12:10|906.4|905.8|906.9|906.3|906.9|906.3|906.4|905.8|3
1646025150000|2022-02-28 05:12:30|907.2|906.6|907.2|906.6|907.2|906.6|907.2|906.6|1
1646025180000|2022-02-28 05:13:00|907|906.4|907|906.4|907|906.4|907|906.4|0
1646025210000|2022-02-28 05:13:30|907.1|906.5|907.3|906.7|907.3|906.7|907.1|906.5|1
1646025250000|2022-02-28 05:14:10|907.4|906.8|907.5|906.9|907.5|906.9|907.4|906.8|1
1646025270000|2022-02-28 05:14:30|||||||||2
1646025290000|2022-02-28 05:14:50|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|0
1646025300000|2022-02-28 05:15:00|907.1|906.5|907|906.4|907.1|906.5|906.8|906.1|4
1646025310000|2022-02-28 05:15:10|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|3
1646025360000|2022-02-28 05:16:00|906.6|906|906.8|906.2|906.8|906.2|906.6|906|1
1646025370000|2022-02-28 05:16:10|906|905.4|906.3|905.7|906.3|905.7|906|905.4|2
1646025390000|2022-02-28 05:16:30|906|905.4|906|905.4|906|905.4|906|905.4|2
1646025410000|2022-02-28 05:16:50|906.2|905.6|906.3|905.7|906.3|905.7|906.2|905.6|0
1646025420000|2022-02-28 05:17:00|906.2|905.6|906.5|905.9|906.5|905.9|906.2|905.6|2
1646025460000|2022-02-28 05:17:40|906.8|905.8|906.8|906.2|906.8|906.2|906.8|905.8|1
1646025470000|2022-02-28 05:17:50|||||||||1
1646025620000|2022-02-28 05:20:20|906.9|906.3|906.9|906.3|906.9|906.3|906.9|906.3|1
1646025630000|2022-02-28 05:20:30|||||||||2
1646025640000|2022-02-28 05:20:40|907.1|906.5|907.1|906.5|907.1|906.5|907.1|906.5|0
1646025650000|2022-02-28 05:20:50|906.9|906.3|906.9|906.3|906.9|906.3|906.9|906.3|2
1646025660000|2022-02-28 05:21:00|907|906.4|907.6|906.6|907.6|906.7|907|906.3|5
1646025680000|2022-02-28 05:21:20|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|0
1646025690000|2022-02-28 05:21:30|907.6|907|907.6|907|907.6|907|907.6|907|0
1646025700000|2022-02-28 05:21:40|907.8|907.2|907.6|907|907.9|907.3|907.5|906.9|8
1646025720000|2022-02-28 05:22:00|907.5|906.9|907.3|906.7|907.7|907.1|907.3|906.7|9
1646025760000|2022-02-28 05:22:40|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|2
1646025770000|2022-02-28 05:22:50|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|1
1646025790000|2022-02-28 05:23:10|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|2
1646025800000|2022-02-28 05:23:20|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|0
1646025830000|2022-02-28 05:23:50|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|1
1646025840000|2022-02-28 05:24:00|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|0
1646025850000|2022-02-28 05:24:10|907.6|907|907.6|907|907.6|907|907.6|907|1
1646025870000|2022-02-28 05:24:30|||||||||2
1646025910000|2022-02-28 05:25:10|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|4
1646025950000|2022-02-28 05:25:50|907.1|906.5|907|906.4|907.1|906.5|907|906.4|1
1646025960000|2022-02-28 05:26:00|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|1
1646025970000|2022-02-28 05:26:10|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|0
1646026050000|2022-02-28 05:27:30|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|3
1646026060000|2022-02-28 05:27:40|906.6|906|906.6|906|906.6|906|906.6|906|0
1646026070000|2022-02-28 05:27:50|906.5|905.9|906.6|906|906.6|906|906.5|905.9|0
1646026080000|2022-02-28 05:28:00|||||||||1
1646026090000|2022-02-28 05:28:10|906.8|906.2|906.4|905.8|906.8|906.2|906.4|905.8|1
1646026100000|2022-02-28 05:28:20|||||||||1
1646026130000|2022-02-28 05:28:50|906|905.4|906|905.4|906|905.4|906|905.4|1
1646026140000|2022-02-28 05:29:00|906.1|905.5|906.1|905.5|906.1|905.5|906.1|905.5|0
1646026150000|2022-02-28 05:29:10|906|905.4|906|905.4|906|905.4|906|905.4|4
1646026160000|2022-02-28 05:29:20|905.8|904.8|905.8|904.8|905.8|904.8|905.8|904.8|3
1646026180000|2022-02-28 05:29:40|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|0
1646026190000|2022-02-28 05:29:50|905.5|904.9|905.7|905.1|905.7|905.1|905.5|904.9|3
1646026200000|2022-02-28 05:30:00|905.5|904.9|905.6|904.6|905.6|904.9|905.5|904.6|8
1646026220000|2022-02-28 05:30:20|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|0
1646026240000|2022-02-28 05:30:40|905.6|905|906|905.4|906.1|905.5|905.6|905|2
1646026250000|2022-02-28 05:30:50|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|0
1646026260000|2022-02-28 05:31:00|906|905.4|906.1|905.5|906.1|905.5|906|905.4|1
1646026280000|2022-02-28 05:31:20|906|905.4|906|905.4|906|905.4|906|905.4|1
1646026290000|2022-02-28 05:31:30|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|0
1646026300000|2022-02-28 05:31:40|905.8|905.2|905.7|905.1|905.8|905.2|905.7|905.1|2
1646026310000|2022-02-28 05:31:50|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|0
1646026320000|2022-02-28 05:32:00|906|905.4|906.2|905.6|906.2|905.6|906|905.4|1
1646026390000|2022-02-28 05:33:10|906.1|905.5|906.1|905.5|906.1|905.5|906.1|905.5|0
1646026410000|2022-02-28 05:33:30|905.9|905.3|906|905.4|906|905.4|905.9|905.3|4
1646026430000|2022-02-28 05:33:50|905.9|905.3|906|905.4|906|905.4|905.9|905.3|0
1646026440000|2022-02-28 05:34:00|906.1|905.5|906.1|905.5|906.1|905.5|906.1|905.5|0
1646026450000|2022-02-28 05:34:10|906.2|905.6|906.9|906.3|906.9|906.3|906.2|905.6|10
1646026460000|2022-02-28 05:34:20|907|906.4|907|906.4|907|906.4|907|906.4|3
1646026470000|2022-02-28 05:34:30|906.7|906.1|907|906.4|907|906.4|906.7|906.1|1
1646026480000|2022-02-28 05:34:40|906.9|906.3|906.9|906.3|906.9|906.3|906.9|906.3|0
1646026500000|2022-02-28 05:35:00|906.6|906|906.5|905.9|906.6|906|906.5|905.9|2
1646026540000|2022-02-28 05:35:40|906.4|905.8|906.4|905.8|906.4|905.8|906.4|905.8|0
1646026550000|2022-02-28 05:35:50|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|0
1646026560000|2022-02-28 05:36:00|906.2|905.6|906.5|905.9|906.5|905.9|906.2|905.6|0
1646026570000|2022-02-28 05:36:10|906.3|905.7|906.2|905.6|906.3|905.7|906.2|905.6|0
1646026580000|2022-02-28 05:36:20|906.6|905.8|906.4|905.8|906.6|905.8|906.4|905.8|0
1646026620000|2022-02-28 05:37:00|906.2|905.6|906.6|906|906.6|906|906.2|905.6|5
1646026660000|2022-02-28 05:37:40|906.7|906.1|906.7|906.1|906.7|906.1|906.7|906.1|0
1646026680000|2022-02-28 05:38:00|906.6|906|906.6|906|906.6|906|906.6|906|0
1646026690000|2022-02-28 05:38:10|906.9|906.3|906.9|906.3|906.9|906.3|906.9|906.3|2
1646026810000|2022-02-28 05:40:10|906.6|906|906.6|906|906.6|906|906.6|906|3
1646026900000|2022-02-28 05:41:40|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|1
1646026920000|2022-02-28 05:42:00|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|1
1646026930000|2022-02-28 05:42:10|906.6|906|906.7|906.1|906.7|906.1|906.6|906|2
1646026940000|2022-02-28 05:42:20|906.6|906|906.6|906|906.6|906|906.6|906|0
1646026990000|2022-02-28 05:43:10|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|2
1646027020000|2022-02-28 05:43:40|906.3|905.7|906.2|905.6|906.3|905.7|906.2|905.6|0
1646027030000|2022-02-28 05:43:50|906.5|905.9|906.6|905.6|906.6|905.9|906.5|905.6|0
1646027050000|2022-02-28 05:44:10|906.2||906.2||906.2||906.2||2
1646027060000|2022-02-28 05:44:20|906|905.4|906.1|905.5|906.2|905.6|906|905.4|1
1646027080000|2022-02-28 05:44:40|906.6|906|906.6|906|906.6|906|906.6|906|6
1646027090000|2022-02-28 05:44:50|906|905.4|906|905.4|906|905.4|906|905.4|9
1646027100000|2022-02-28 05:45:00|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|5
1646027110000|2022-02-28 05:45:10|||||||||1
1646027140000|2022-02-28 05:45:40|905.6|905|905.6|905|905.6|905|905.6|905|2
1646027190000|2022-02-28 05:46:30|||||||||1
1646027200000|2022-02-28 05:46:40|905.7|905.1|905.8|905.2|905.8|905.2|905.6|905|2
1646027210000|2022-02-28 05:46:50|||||||||1
1646027220000|2022-02-28 05:47:00|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|1
1646027230000|2022-02-28 05:47:10|905.6|905|905.7|905.1|905.7|905.1|905.6|905|3
1646027270000|2022-02-28 05:47:50|||||||||2
1646027280000|2022-02-28 05:48:00|906|905.4|906.1|905.5|906.1|905.5|906|905.4|2
1646027300000|2022-02-28 05:48:20|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|3
1646027330000|2022-02-28 05:48:50|906.5|905.9|906.6|906|906.6|906|906.5|905.9|1
1646027340000|2022-02-28 05:49:00|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|1
1646027360000|2022-02-28 05:49:20|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|0
1646027400000|2022-02-28 05:50:00|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|11
1646027440000|2022-02-28 05:50:40|||||||||2
1646027460000|2022-02-28 05:51:00|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|2
1646027470000|2022-02-28 05:51:10|906.1|905.5|906.1|905.5|906.1|905.5|906.1|905.5|1
1646027500000|2022-02-28 05:51:40|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|1
1646027570000|2022-02-28 05:52:50|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|0
1646027580000|2022-02-28 05:53:00|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|4
1646027640000|2022-02-28 05:54:00|906.7|906.1|907.2|906.6|907.3|906.7|906.7|906.1|9
1646027650000|2022-02-28 05:54:10|907.3|906.7|906.5|905.9|907.3|906.7|906.5|905.8|2
1646027790000|2022-02-28 05:56:30|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|0
1646027830000|2022-02-28 05:57:10|906.6|906|906.6|906|906.6|906|906.6|906|2
1646027870000|2022-02-28 05:57:50|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|1
1646027890000|2022-02-28 05:58:10|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|0
1646027900000|2022-02-28 05:58:20|906.6|906|906.6|906|906.6|906|906.6|906|1
1646027910000|2022-02-28 05:58:30|906.7|906.1|906.7|906.1|906.7|906.1|906.7|906.1|1
1646027920000|2022-02-28 05:58:40|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|0
1646027940000|2022-02-28 05:59:00|907.1|906.5|907.1|906.5|907.1|906.5|907.1|906.5|1
1646027970000|2022-02-28 05:59:30|907.2|906.6|907.2|906.6|907.2|906.6|907.2|906.6|4
1646027980000|2022-02-28 05:59:40|907.3|906.7|907.2|906.6|907.3|906.7|907.2|906.6|1
1646028000000|2022-02-28 06:00:00|907.1|906.5|908.7|908.1|908.7|908.1|907.1|906.5|15
1646028010000|2022-02-28 06:00:10|907.5|906.9|907.6|907|907.6|907|907.5|906.9|5
1646028030000|2022-02-28 06:00:30|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|1
1646028040000|2022-02-28 06:00:40|907.6|907|907.6|907|907.6|907|907.6|907|0
1646028050000|2022-02-28 06:00:50|907.7|907.1|908|907|908|907.1|907.7|907|1
1646028060000|2022-02-28 06:01:00|908.3|907.3|908.3|907.3|908.3|907.3|908.3|907.3|2
1646028070000|2022-02-28 06:01:10|908.2|907.6|908.1|907.5|908.3|907.7|908.1|907.5|2
1646028080000|2022-02-28 06:01:20|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|2
1646028090000|2022-02-28 06:01:30|908.5|907.5|908.2|907.6|908.5|907.9|908.2|907.5|3
1646028100000|2022-02-28 06:01:40|||||||||2
1646028150000|2022-02-28 06:02:30|908.4|907.8|908.2|907.6|908.6|908|908.2|907.6|2
1646028160000|2022-02-28 06:02:40|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|1
1646028180000|2022-02-28 06:03:00|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|0
1646028230000|2022-02-28 06:03:50|908.3|907.7|908.2|907.6|908.3|907.7|908.2|907.6|0
1646028240000|2022-02-28 06:04:00|908.5|907.9|908.6|908|908.6|908|908.5|907.9|3
1646028250000|2022-02-28 06:04:10|908.7|908.1|908|907.4|908.7|908.1|908|907.4|4
1646028280000|2022-02-28 06:04:40|907.7|907.1|907.8|906.8|907.8|907.1|907.7|906.8|2
1646028300000|2022-02-28 06:05:00|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|6
1646028340000|2022-02-28 06:05:40|907.1|906.5|907.1|906.5|907.1|906.5|907.1|906.5|1
1646028350000|2022-02-28 06:05:50|907|906.4|907|906.4|907|906.4|907|906.4|3
1646028360000|2022-02-28 06:06:00|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|0
1646028370000|2022-02-28 06:06:10|906.7|906.1|906.7|906.1|906.7|906.1|906.6|906|2
1646028380000|2022-02-28 06:06:20|907|906.4|907|906.4|907|906.4|907|906.4|0
1646028390000|2022-02-28 06:06:30|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|0
1646028400000|2022-02-28 06:06:40|906.6|906|906.6|906|906.6|906|906.6|906|1
1646028410000|2022-02-28 06:06:50|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|3
1646028470000|2022-02-28 06:07:50|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|7
1646028480000|2022-02-28 06:08:00|907.5|906.9|907.4|906.8|907.5|906.9|907.4|906.8|1
1646028500000|2022-02-28 06:08:20|907.6|907|907.5|906.9|907.6|907|907.5|906.9|0
1646028510000|2022-02-28 06:08:30|907.4|906.8|907.5|906.9|907.5|906.9|907.4|906.8|0
1646028530000|2022-02-28 06:08:50|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|2
1646028540000|2022-02-28 06:09:00|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|1
1646028560000|2022-02-28 06:09:20|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|1
1646028590000|2022-02-28 06:09:50|908|907.4|908|907.4|908|907.4|908|907.4|0
1646028600000|2022-02-28 06:10:00|908.3|907.7|908.4|907.8|908.4|907.8|908.3|907.7|6
1646028610000|2022-02-28 06:10:10|908.5|907.5|908.2|907.6|908.5|907.6|908.2|907.5|2
1646028620000|2022-02-28 06:10:20|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|0
1646028630000|2022-02-28 06:10:30|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|1
1646028640000|2022-02-28 06:10:40|908.1|907.5|908.1|907.5|908.1|907.5|908.1|907.5|0
1646028650000|2022-02-28 06:10:50|908.3|907.7|908.2|907.6|908.3|907.7|908.2|907.6|3
1646028690000|2022-02-28 06:11:30|908.1|907.5|908.1|907.5|908.1|907.5|908.1|907.5|0
1646028710000|2022-02-28 06:11:50|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|2
1646028720000|2022-02-28 06:12:00|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|0
1646028760000|2022-02-28 06:12:40|908.6|908|908.5|907.9|908.7|908.1|908.5|907.9|4
1646028770000|2022-02-28 06:12:50|908.4|907.8|908.6|908|908.6|908|908.4|907.8|0
1646028790000|2022-02-28 06:13:10|908.7|908.1|908.7|908.1|908.8|908.2|908.7|908.1|2
1646028830000|2022-02-28 06:13:50|908.6|908|908.6|908|908.6|908|908.6|908|0
1646028840000|2022-02-28 06:14:00|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|3
1646028860000|2022-02-28 06:14:20|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|2
1646028870000|2022-02-28 06:14:30|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|0
1646028890000|2022-02-28 06:14:50|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|1
1646028900000|2022-02-28 06:15:00|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|0
1646028910000|2022-02-28 06:15:10|908.8|907.8|908.8|907.8|908.8|907.8|908.8|907.8|0
1646028930000|2022-02-28 06:15:30|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|0
1646028980000|2022-02-28 06:16:20|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|0
1646028990000|2022-02-28 06:16:30|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|1
1646029000000|2022-02-28 06:16:40|908.6|908|908.6|908|908.7|908.1|908.6|908|2
1646029010000|2022-02-28 06:16:50|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|0
1646029020000|2022-02-28 06:17:00|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|2
1646029030000|2022-02-28 06:17:10|908.2|907.6|908.1|907.5|908.2|907.6|908.1|907.5|1
1646029050000|2022-02-28 06:17:30|908|907.4|908|907.4|908|907.4|908|907.4|2
1646029070000|2022-02-28 06:17:50|907.9|907.3|907.7|907.1|907.9|907.3|907.7|907.1|5
1646029080000|2022-02-28 06:18:00|907.6|907|908.5|907.9|908.5|907.9|907.6|907|5
1646029090000|2022-02-28 06:18:10|908.6|908|908.5|907.5|908.6|908|908.5|907.5|1
1646029100000|2022-02-28 06:18:20|908.2|907.6|908.5|907.9|908.5|907.9|908.2|907.6|3
1646029140000|2022-02-28 06:19:00|908.3|907.7|908.2|907.6|908.3|907.7|908.2|907.6|0
1646029200000|2022-02-28 06:20:00|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|1
1646029280000|2022-02-28 06:21:20|908.2|907.6|908.2|907.6|908.3|907.6|908.2|907.3|1
1646029290000|2022-02-28 06:21:30|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|1
1646029310000|2022-02-28 06:21:50|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|0
1646029330000|2022-02-28 06:22:10|907.7|907.1|908|907.4|908|907.4|907.7|907.1|1
1646029340000|2022-02-28 06:22:20|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|0
1646029460000|2022-02-28 06:24:20|||||||||1
1646029470000|2022-02-28 06:24:30|907.8|906.8|907.5|906.9|907.8|906.9|907.5|906.8|3
1646029490000|2022-02-28 06:24:50|907.3|906.7|907.2|906.6|907.3|906.7|907.1|906.5|7
1646029500000|2022-02-28 06:25:00|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|1
1646029510000|2022-02-28 06:25:10|907.7|907.1|908|907.4|908|907.4|907.7|907.1|2
1646029520000|2022-02-28 06:25:20|907.7|907.1|907.6|907|907.8|907.1|907.5|906.8|0
1646029530000|2022-02-28 06:25:30|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|1
1646029580000|2022-02-28 06:26:20|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|0
1646029590000|2022-02-28 06:26:30|907.5|906.9|907.7|907.1|907.8|907.1|907.5|906.8|1
1646029600000|2022-02-28 06:26:40|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|5
1646029610000|2022-02-28 06:26:50|908|907.4|908|907.4|908|907.4|908|907.4|0
1646029680000|2022-02-28 06:28:00|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|2
1646029700000|2022-02-28 06:28:20|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|1
1646029710000|2022-02-28 06:28:30|908.3|907.7|908.2|907.6|908.3|907.7|908.2|907.6|2
1646029770000|2022-02-28 06:29:30|908|907.4|907.8|907.2|908|907.4|907.8|907.2|2
1646029800000|2022-02-28 06:30:00|908|907.4|908|907.4|908|907.4|908|907.4|0
1646029820000|2022-02-28 06:30:20|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|0
1646029830000|2022-02-28 06:30:30|908.3|907.3|908|907.4|908.3|907.4|908|907.3|0
1646029880000|2022-02-28 06:31:20|907.8|907.2|908|907.4|908|907.4|907.8|907.2|1
1646029890000|2022-02-28 06:31:30|||||||||3
1646029920000|2022-02-28 06:32:00|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|0
1646029930000|2022-02-28 06:32:10|908.1|907.5|908|907.4|908.1|907.5|908|907.4|0
1646030000000|2022-02-28 06:33:20|||||||||1
1646030010000|2022-02-28 06:33:30|907.7|907.1|908|907.4|908|907.4|907.7|907.1|4
1646030030000|2022-02-28 06:33:50|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|0
1646030040000|2022-02-28 06:34:00|908.1|907.5|908|907.4|908.1|907.5|907.8|907.2|5
1646030050000|2022-02-28 06:34:10|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|2
1646030070000|2022-02-28 06:34:30|908|907.4|908|907.4|908|907.4|908|907.4|0
1646030080000|2022-02-28 06:34:40|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|0
1646030090000|2022-02-28 06:34:50|908|907.4|908|907.4|908|907.4|908|907.4|2
1646030140000|2022-02-28 06:35:40|909.2|908.6|909.2|908.6|909.3|908.7|909.2|908.6|3
1646030160000|2022-02-28 06:36:00|909.8|909.2|909.7|909.1|909.8|909.2|909.7|909.1|4
1646030170000|2022-02-28 06:36:10|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|1
1646030180000|2022-02-28 06:36:20|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|1
1646030190000|2022-02-28 06:36:30|909.8|909.2|909.8|909.2|909.8|909.2|909.8|909.2|3
1646030220000|2022-02-28 06:37:00|909.9|909.3|910.3|909.7|910.6|910|909.9|909.3|8
1646030230000|2022-02-28 06:37:10|910.2|909.6|910.2|909.6|910.2|909.6|910.2|909.6|1
1646030240000|2022-02-28 06:37:20|910.3|909.7|910|909.4|910.3|909.7|910|909.4|2
1646030250000|2022-02-28 06:37:30|910.1|909.5|910.1|909.5|910.1|909.5|910.1|909.5|0
1646030270000|2022-02-28 06:37:50|||||||||2
1646030290000|2022-02-28 06:38:10|910.2|909.6|910.2|909.6|910.2|909.6|910.2|909.6|2
1646030310000|2022-02-28 06:38:30|910.3|909.7|911.7|911.1|911.7|911.1|910.3|909.7|20
1646030320000|2022-02-28 06:38:40|911.8|911.2|913.2|912.6|913.5|912.9|911.7|911.1|44
1646030330000|2022-02-28 06:38:50|913|912.4|913|912.4|913|912.4|913|912.4|2
1646030340000|2022-02-28 06:39:00|913.1|912.5|913|912.4|913.1|912.5|913|912.4|3
1646030350000|2022-02-28 06:39:10|913.3|912.3|913|912|913.3|912.3|913|912|3
1646030360000|2022-02-28 06:39:20|||||||||2
1646030370000|2022-02-28 06:39:30|913.1|912.4|913.2|912.6|913.2|912.6|913.1|912.4|0
1646030380000|2022-02-28 06:39:40|913.3|912.3|913.2|912.6|913.3|912.6|913.2|912.3|2
1646030400000|2022-02-28 06:40:00|913.5|912.9|913.6|913|913.6|913|913.5|912.9|12
1646030410000|2022-02-28 06:40:10|913.9|913.3|913.9|913.3|914.1|913.5|913.7|913.1|7
1646030420000|2022-02-28 06:40:20|914.1|913.5|914|913.4|914.2|913.6|913.9|913.3|9
1646030430000|2022-02-28 06:40:30|913.7|913|913.7|913.1|913.8|913.4|913.2|912.6|21
1646030440000|2022-02-28 06:40:40|913.8|913.2|914|913.4|914.4|913.6|913.5|912.9|96
1646030450000|2022-02-28 06:40:50|914.2|913|914|913.4|914.2|913.4|914|912.7|10
1646030460000|2022-02-28 06:41:00|914.3|913.3|914.3|913.7|914.3|913.7|914.2|913.3|33
1646030470000|2022-02-28 06:41:10|||||||||1
1646030480000|2022-02-28 06:41:20|914|913.4|914.2|913.6|914.2|913.6|913.7|913.1|13
1646030490000|2022-02-28 06:41:30|||||||||17
1646030500000|2022-02-28 06:41:40|914.3|913.7|913|912.4|914.3|913.7|913|912.4|6
1646030510000|2022-02-28 06:41:50|914.3|912|914.3|913.3|914.3|913.7|914.3|912|9
1646030520000|2022-02-28 06:42:00|914|913.4|914.3|913.3|914.3|913.4|914|913.3|1
1646030540000|2022-02-28 06:42:20|914|913|914|913|914|913|914|913|2
1646030550000|2022-02-28 06:42:30|913.5|912.9|913.2|912.6|913.5|912.9|913.2|912.6|3
1646030560000|2022-02-28 06:42:40|912.6|912|912.6|912|912.6|912|912.6|912|5
1646030570000|2022-02-28 06:42:50|912.5|911.9|912.8|911.8|912.8|911.9|912.5|911.8|1
1646030580000|2022-02-28 06:43:00|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|0
1646030590000|2022-02-28 06:43:10|912.6|912|912.3|911.3|912.6|912|912.3|911.3|7
1646030600000|2022-02-28 06:43:20|912.2|911.6|912.3|911.3|912.3|911.6|912.2|911.3|1
1646030610000|2022-02-28 06:43:30|912.5|911.5|912.6|912|912.6|912|912.5|911.5|2
1646030620000|2022-02-28 06:43:40|912.5|911.9|912.5|911.9|912.5|911.9|912.5|911.9|3
1646030630000|2022-02-28 06:43:50|912.6|912|912.6|912|912.6|912|912.6|912|0
1646030640000|2022-02-28 06:44:00|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|4
1646030670000|2022-02-28 06:44:30|912.8|912.2|912.8|912.2|912.8|912.2|912.8|912.2|2
1646030680000|2022-02-28 06:44:40|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|2
1646030690000|2022-02-28 06:44:50|912.8|912.2|912.7|912.1|912.8|912.2|912.7|912.1|2
1646030700000|2022-02-28 06:45:00|912.8|912.2|912.7|912.1|912.8|912.2|912.7|912.1|6
1646030710000|2022-02-28 06:45:10|912.6|912|912.6|912|912.6|912|912.6|912|0
1646030720000|2022-02-28 06:45:20|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|2
1646030750000|2022-02-28 06:45:50|912.8|911.8|912.8|911.8|912.8|911.8|912.8|911.8|3
1646030770000|2022-02-28 06:46:10|912.7|912.1|912.5|911.5|912.7|912.1|912.5|911.5|3
1646030790000|2022-02-28 06:46:30||911.9||911.9||911.9||911.9|0
1646030800000|2022-02-28 06:46:40|912.8|911.8|912.7|912.1|912.8|912.2|912.6|911.8|4
1646030810000|2022-02-28 06:46:50|912.8|912.2|912.8|912.2|912.8|912.2|912.7|912.1|1
1646030820000|2022-02-28 06:47:00|912.7|912.1|912.8|911.8|912.8|912.1|912.7|911.8|4
1646030830000|2022-02-28 06:47:10|912.7|912.1|912.8|911.8|912.8|912.1|912.7|911.8|0
1646030850000|2022-02-28 06:47:30|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|0
1646030860000|2022-02-28 06:47:40|912.8|911.8|912.8|911.8|912.8|911.8|912.8|911.8|0
1646030870000|2022-02-28 06:47:50|912.7|912.1|912.6|912|912.7|912.1|912.6|912|0
1646030880000|2022-02-28 06:48:00|912.5|911.9|912.6|912|912.6|912|912.5|911.9|0
1646030910000|2022-02-28 06:48:30|912.8|912.2|912.8|912.2|912.8|912.2|912.8|912.2|1
1646030920000|2022-02-28 06:48:40|||||||||14
1646030940000|2022-02-28 06:49:00|||||||||2
1646030950000|2022-02-28 06:49:10|||||||||2
1646030960000|2022-02-28 06:49:20|||||||||2
1646030970000|2022-02-28 06:49:30|||||||||1
1646030990000|2022-02-28 06:49:50|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|28
1646031010000|2022-02-28 06:50:10|912.6|912|912.8|912.2|912.8|912.2|912.6|912|6
1646031030000|2022-02-28 06:50:30|912.7|911.8|912.7|912.1|912.7|912.1|912.7|911.8|1
1646031060000|2022-02-28 06:51:00|912.5|911.9|912.8|911.8|912.8|911.9|912.5|911.8|1
1646031070000|2022-02-28 06:51:10|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|1
1646031080000|2022-02-28 06:51:20|912.5|911.9|912.5|911.9|912.5|911.9|912.5|911.9|2
1646031090000|2022-02-28 06:51:30|912.3|911.7|912.5|911.9|912.5|911.9|912.3|911.7|5
1646031100000|2022-02-28 06:51:40|912.3|911.7|912.2|911.6|912.5|911.9|912.2|911.6|11
1646031120000|2022-02-28 06:52:00|912.5|911.5|912.3|911.7|912.5|911.9|912.3|911.5|2
1646031130000|2022-02-28 06:52:10|||||||||1
1646031140000|2022-02-28 06:52:20|912.2|911.6|912.1|911.5|912.2|911.6|912.1|911.5|1
1646031150000|2022-02-28 06:52:30|912|911.4|912|911.4|912|911.4|912|911.4|4
1646031160000|2022-02-28 06:52:40|912.1|911.5|912.2|911.6|912.2|911.6|912.1|911.5|1
1646031220000|2022-02-28 06:53:40|912.1|911.5|912.1|911.5|912.1|911.5|912.1|911.5|2
1646031240000|2022-02-28 06:54:00|911.8|911.2|911.8|911.2|911.8|911.2|911.8|911.2|1
1646031290000|2022-02-28 06:54:50|912|911.4|912.2|911.6|912.3|911.6|912|911.3|0
1646031310000|2022-02-28 06:55:10|912.3|911.7|912.2|911.6|912.3|911.7|912.2|911.6|1
1646031320000|2022-02-28 06:55:20|912.3|911.7|912.3|911.7|912.5|911.9|912.3|911.7|1
1646031350000|2022-02-28 06:55:50|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|2
1646031370000|2022-02-28 06:56:10|912.8|912.2|912.6|912|912.8|912.2|912.6|912|16
1646031400000|2022-02-28 06:56:40|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|1
1646031410000|2022-02-28 06:56:50|||||||||4
1646031440000|2022-02-28 06:57:20|912.8|912.2|912.2|911.6|912.8|912.2|912.2|911.6|3
1646031450000|2022-02-28 06:57:30|912.1|911.5|912.3|911.3|912.3|911.5|912.1|911.3|0
1646031460000|2022-02-28 06:57:40|912.2|911.6|912.2|911.6|912.2|911.6|912.2|911.6|0
1646031490000|2022-02-28 06:58:10|912.3|911.7|912.5|911.9|912.5|911.9|912.3|911.7|0
1646031500000|2022-02-28 06:58:20||911.5||911.5||911.5||911.5|2
1646031510000|2022-02-28 06:58:30|912.7|912.1|912.7|912.1|912.8|912.2|912.7|912.1|11
1646031520000|2022-02-28 06:58:40|912.2|911.6|911.7|911.1|912.2|911.6|911.7|911.1|5
1646031530000|2022-02-28 06:58:50|911.1|910.1|911|910.4|911.1|910.4|910.8|910.1|34
1646031540000|2022-02-28 06:59:00|911.1|910.5|911.6|911|911.7|911.1|911.1|910.5|3
1646031550000|2022-02-28 06:59:10|911.7|911.1|911.6|911|911.7|911.1|911.6|911|3
1646031560000|2022-02-28 06:59:20|911.3|910.7|911.3|910.7|911.3|910.7|911.3|910.7|2
1646031600000|2022-02-28 07:00:00|||||||||2
1646031610000|2022-02-28 07:00:10|911.5|910.9|911.8|911.2|911.8|911.2|911.5|910.9|6
1646031630000|2022-02-28 07:00:30|911.7|911.1|912.3|911.7|912.3|911.7|911.7|911.1|3
1646031640000|2022-02-28 07:00:40|912.5|911.9|912.4|911.8|912.5|911.9|912.2|911.5|7
1646031650000|2022-02-28 07:00:50|912.5|911.9|912.7|912.1|912.7|912.1|912.5|911.9|1
1646031660000|2022-02-28 07:01:00|912.5|911.9|912.5|911.9|912.5|911.9|912.3|911.7|1
1646031680000|2022-02-28 07:01:20|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|4
1646031690000|2022-02-28 07:01:30|912.5|911.9|912.2|911.6|912.5|911.9|912.2|911.6|2
1646031720000|2022-02-28 07:02:00|912.5|911.5|912.5|911.9|912.5|911.9|912.5|911.5|4
1646031770000|2022-02-28 07:02:50|912.6|912|912.6|912|912.6|912|912.6|912|0
1646031780000|2022-02-28 07:03:00|912.3|911.7|912.5|911.9|912.5|911.9|912.3|911.7|1
1646031790000|2022-02-28 07:03:10|912.3|911.7|912.2|911.6|912.3|911.7|912.2|911.6|1
1646031800000|2022-02-28 07:03:20|912.3|911.7|912.5|911.9|912.5|911.9|912.3|911.7|1
1646031810000|2022-02-28 07:03:30|||||||||1
1646031830000|2022-02-28 07:03:50|912.6|912|912.7|912.1|912.8|912.2|912.6|912|20
1646031840000|2022-02-28 07:04:00|912.8|912.2|912.8|912.2|912.8|912.2|912.8|912.2|17
1646031860000|2022-02-28 07:04:20|912.7|912.1|912.8|912.2|912.8|912.2|912.7|912.1|7
1646031870000|2022-02-28 07:04:30|912.9|912.3|912.7|912.1|912.9|912.3|912.7|912.1|1
1646031880000|2022-02-28 07:04:40|912.8|912.2|912.8|912.2|912.8|912.2|912.8|912.2|0
1646031890000|2022-02-28 07:04:50|912.7|912.1|912.5|911.9|912.8|912.2|912.4|911.8|4
1646031900000|2022-02-28 07:05:00|||||||||1
1646031910000|2022-02-28 07:05:10|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|0
1646031920000|2022-02-28 07:05:20|||||||||1
1646031950000|2022-02-28 07:05:50|912.5|911.9|912.5|911.9|912.5|911.9|912.5|911.9|5
1646031960000|2022-02-28 07:06:00|912.7|912.1|912.8|912.2|912.8|912.2|912.7|912.1|1
1646031970000|2022-02-28 07:06:10|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|0
1646031990000|2022-02-28 07:06:30|912.6|912|912.6|912|912.6|912|912.6|912|0
1646032010000|2022-02-28 07:06:50|912.7|912.1|912.7|912.1|912.7|912.1|912.7|912.1|2
1646032020000|2022-02-28 07:07:00|912.8|912.2|912.8|912.2|912.8|912.2|912.8|912.2|4
1646032030000|2022-02-28 07:07:10|||||||||1
1646032040000|2022-02-28 07:07:20|913.1|912.5|913.6|913|913.6|913|913.1|912.5|27
1646032050000|2022-02-28 07:07:30|914|913.4|914.1|913.5|914.1|913.5|913.9|913.3|2
1646032060000|2022-02-28 07:07:40|||||||||12
1646032070000|2022-02-28 07:07:50|913.7|913.1|913.7|913.1|913.7|913.1|913.7|913.1|5
1646032090000|2022-02-28 07:08:10|914|913.4|914|913|914|913.4|914|913|2
1646032100000|2022-02-28 07:08:20|914.3|913.4|914.2|913.6|914.3|913.7|914.2|913.4|2
1646032110000|2022-02-28 07:08:30|914.1|913.5|914.2|913.6|914.3|913.7|914.1|913.5|7
1646032130000|2022-02-28 07:08:50|||||||||1
1646032140000|2022-02-28 07:09:00|914.3|913.3|914|913.4|914.3|913.4|914|913.3|1
1646032190000|2022-02-28 07:09:50|913.8|913.2|913|912.4|913.8|913.2|913|912.4|4
1646032200000|2022-02-28 07:10:00|913.2|912.6|912.8|912.2|913.2|912.6|912.8|912.2|6
1646032210000|2022-02-28 07:10:10|912.6|912|912.6|912|912.6|912|912.6|912|2
1646032230000|2022-02-28 07:10:30|913|912.4|913|912.4|913|912.4|913|912.4|1
1646032250000|2022-02-28 07:10:50|913.2|912.6|913.2|912.6|913.2|912.6|913.2|912.6|1
1646032260000|2022-02-28 07:11:00|913.5|912.5|913.5|912.5|913.5|912.5|913.5|912.5|4
1646032270000|2022-02-28 07:11:10|913.2|912.6|913.2|912.6|913.2|912.6|913.2|912.6|0
1646032280000|2022-02-28 07:11:20|913.1|912.5|913.5|912.5|913.5|912.5|913.1|912.5|2
1646032290000|2022-02-28 07:11:30||912.9||912.9||912.9||912.9|0
1646032300000|2022-02-28 07:11:40|913.8|912.8|913.8|912.8|913.8|912.8|913.8|912.8|0
1646032310000|2022-02-28 07:11:50|913.5|912.9|913.5|912.9|913.5|912.9|913.5|912.9|0
1646032370000|2022-02-28 07:12:50|913.9|913.3|914|913.4|914|913.4|913.9|913.3|3
1646032380000|2022-02-28 07:13:00|914.1|913.5|914.1|913.5|914.1|913.5|914.1|913.5|3
1646032390000|2022-02-28 07:13:10|914|913.4|913.7|913.1|914|913.4|913.7|913|3
1646032400000|2022-02-28 07:13:20|914.3|913.3|914|913.4|914.3|913.4|914|913.3|3
1646032410000|2022-02-28 07:13:30|913.8|913.2|913.8|913.2|914|913.4|913.7|913.1|0
1646032420000|2022-02-28 07:13:40|914.1|913.5|914.1|913.5|914.1|913.5|914.1|913.5|2
1646032430000|2022-02-28 07:13:50|915|914.4|915.7|915.1|915.7|915.1|915|914.4|33
1646032440000|2022-02-28 07:14:00|915.4|914.8|915.4|914.8|915.4|914.8|915.4|914.8|5
1646032450000|2022-02-28 07:14:10|915.6|915|914.5|913.9|915.7|915.1|914.5|913.9|8
1646032460000|2022-02-28 07:14:20|914.7|914.1|914.7|914.1|914.7|914.1|914.7|914.1|4
1646032470000|2022-02-28 07:14:30|914.8|914.2|914.8|914.2|914.8|914.2|914.8|914.2|0
1646032480000|2022-02-28 07:14:40|914.7|914.1|914.7|914.1|914.7|914.1|914.7|914.1|2
1646032490000|2022-02-28 07:14:50|||||||||1
1646032500000|2022-02-28 07:15:00|915.2|914.6|916|915|916|915.1|915.1|914.5|14
1646032510000|2022-02-28 07:15:10|915.7|915.1|916|915|916|915.1|915.7|915|2
1646032520000|2022-02-28 07:15:20|915.7|915.1|915.7|915.1|915.7|915.1|915.7|915.1|5
1646032530000|2022-02-28 07:15:30|916|915|915.6|915|916|915.2|915.6|915|2
1646032540000|2022-02-28 07:15:40|915.8|915.2|915.7|915.1|915.9|915.3|915.7|915.1|6
1646032550000|2022-02-28 07:15:50|||||||||3
1646032560000|2022-02-28 07:16:00|916|915|915.9|915.3|916|915.3|915.9|915|3
1646032570000|2022-02-28 07:16:10|916.2|915.6|916.2|915.6|916.2|915.6|916.2|915.6|2
1646032590000|2022-02-28 07:16:30|916.3|915.7|916.2|915.6|916.3|915.7|916.2|915.6|2
1646032600000|2022-02-28 07:16:40|915.6|914.1|915.5|914.5|915.6|914.6|915.2|914.1|8
1646032610000|2022-02-28 07:16:50|915.2|914.6|915.2|914.6|915.2|914.6|915.2|914.6|0
1646032620000|2022-02-28 07:17:00|915.4|914.8|915.7|915.1|915.8|915.1|915.4|914.8|4
1646032630000|2022-02-28 07:17:10|915.6|915|916|915|916.3|915.4|915.4|914.8|6
1646032640000|2022-02-28 07:17:20|916.3|915.3|915.7|915.1|916.3|915.4|915.7|915.1|2
1646032650000|2022-02-28 07:17:30|915.5|914.9|915.5|914.9|915.5|914.9|915.5|914.9|1
1646032660000|2022-02-28 07:17:40|915.2|914.6|915.2|914.6|915.2|914.6|915.2|914.6|0
1646032670000|2022-02-28 07:17:50|915.7|915.1|915.5|914.9|915.8|915.2|915.5|914.9|8
1646032680000|2022-02-28 07:18:00|915.3|914.7|915.5|914.5|915.5|914.7|915.3|914.5|3
1646032690000|2022-02-28 07:18:10|915.2|914.6|915.2|914.6|915.2|914.6|915.2|914.6|0
1646032700000|2022-02-28 07:18:20|914.2|913.6|914.2|913.6|914.2|913.6|914.2|913.6|3
1646032740000|2022-02-28 07:19:00|914|913.4|914|913.4|914|913.4|914|913.4|3
1646032750000|2022-02-28 07:19:10|913.8|913.2|913.6|913|913.8|913.2|913.6|913|1
1646032760000|2022-02-28 07:19:20|913.7|913.1|913.7|913.1|913.7|913.1|913.6|913|2
1646032770000|2022-02-28 07:19:30|913.6|913|912.8|912.2|913.6|913|912.8|912.2|5
1646032780000|2022-02-28 07:19:40|912.7|912.1|912.6|912|912.7|912.1|912.6|912|0
1646032800000|2022-02-28 07:20:00|912.8|912.2|912.8|912.2|912.8|912.2|912.8|912.2|3
1646032810000|2022-02-28 07:20:10|913|912.4|913|912.4|913.2|912.6|913|912.4|2
1646032820000|2022-02-28 07:20:20|912.8|912.2|912.8|912.2|912.8|912.2|912.7|912.1|2
1646032830000|2022-02-28 07:20:30|913.2|912.6|914|913.4|914|913.4|912.6|912|28
1646032840000|2022-02-28 07:20:40|914.1|913|914|913.4|914.1|913.5|914|913|5
1646032850000|2022-02-28 07:20:50|913.7|913.1|913.7|913.1|913.7|913.1|913.7|913.1|0
1646032860000|2022-02-28 07:21:00|914|913.4|914|913.4|914|913.4|914|913.4|1
1646032870000|2022-02-28 07:21:10|||||||||2
1646032950000|2022-02-28 07:22:30|913.7|913.1|913.5|912.9|913.7|913.1|913.5|912.9|4
1646032960000|2022-02-28 07:22:40|913.6|913|914.2|913.6|914.2|913.6|913.6|913|1
1646032970000|2022-02-28 07:22:50|914.1|913.5|913.7|913.1|914.1|913.5|913.7|913|2
1646032980000|2022-02-28 07:23:00|913.4|912.8|913.4|912.8|913.4|912.8|913.2|912.6|3
1646032990000|2022-02-28 07:23:10|913.3|912.3|913.3|912.3|913.3|912.3|913.3|912.3|7
1646033000000|2022-02-28 07:23:20|913|912.4|913|912.4|913|912.4|913|912.4|0
1646033030000|2022-02-28 07:23:50|912.7|912.1|912.1|911.5|912.7|912.1|912.1|911.5|5
1646033040000|2022-02-28 07:24:00|911.7|911.1|911.7|911.1|912.3|911.6|911.7|911|9
1646033050000|2022-02-28 07:24:10|911.6|911|911.5|910.9|911.6|911|911.3|910.7|7
1646033060000|2022-02-28 07:24:20|911.6|911|911.7|911.1|911.8|911.2|911.6|911|4
1646033070000|2022-02-28 07:24:30|911.5|910.9|911.8|911.2|911.8|911.2|911.5|910.9|3
1646033080000|2022-02-28 07:24:40|912.4|911.8|912.3|911.3|912.5|911.9|912|911.3|4
1646033090000|2022-02-28 07:24:50|911.9|911.5|911.5|910.9|912.1|911.5|911.5|910.9|4
1646033100000|2022-02-28 07:25:00|911.8|910.8|911.7|911.1|911.8|911.1|911.7|910.8|1
1646033110000|2022-02-28 07:25:10|911.9|911.3|912.3|911.3|912.4|911.8|911.9|911.3|9
1646033120000|2022-02-28 07:25:20|912.2|911.6|912.5|911.5|912.5|911.6|912.2|911.5|1
1646033140000|2022-02-28 07:25:40|912.2|911.6|912.2|911.6|912.2|911.6|912.2|911.6|0
1646033160000|2022-02-28 07:26:00|912.4|911.8|912.7|912.1|912.8|912.1|912.4|911.8|3
1646033170000|2022-02-28 07:26:10|912.5|911.5|912.5|911.5|912.5|911.5|912.5|911.5|3
1646033180000|2022-02-28 07:26:20|912.2|911.6|912.2|911.6|912.2|911.6|912.2|911.6|0
1646033200000|2022-02-28 07:26:40|912.8|911.8|912.5|911.9|912.8|911.9|912.5|911.8|3
1646033210000|2022-02-28 07:26:50|912.2|911.6|911.9|911.3|912.5|911.6|911.8|911.2|4
1646033220000|2022-02-28 07:27:00|911.7|911.1|911.7|911.1|911.7|911.1|911.7|911.1|2
1646033230000|2022-02-28 07:27:10|912.2|911.6|912|911|912.5|911.9|912|911|11
1646033250000|2022-02-28 07:27:30||911.4||911||911.4||911|0
1646033270000|2022-02-28 07:27:50|911|910.4|911|910.4|911|910.4|910.8|910.2|10
1646033280000|2022-02-28 07:28:00|911.1|910.5|911.8|911.2|911.8|911.2|911.1|910.5|5
1646033290000|2022-02-28 07:28:10|911.5|910.9|911.5|910.9|911.5|910.9|911.5|910.9|1
1646033300000|2022-02-28 07:28:20|911.3|910.7|911.3|910.7|911.3|910.7|911.3|910.7|0
1646033310000|2022-02-28 07:28:30|911.6|911|911.5|910.9|911.6|911|911.5|910.9|3
1646033320000|2022-02-28 07:28:40|911.6|911|911.3|910.7|911.6|911|911.3|910.7|1
1646033330000|2022-02-28 07:28:50|911.2|910.6|910.5|909.9|911.3|910.7|910.5|909.9|5
1646033340000|2022-02-28 07:29:00|910.7|910.1|909.6|909|910.8|910.1|909.6|909|23
1646033350000|2022-02-28 07:29:10|909.5|908.9|908.3|907.3|909.5|908.9|908.2|907.3|21
1646033360000|2022-02-28 07:29:20|908.5|907.9|907.7|907.1|908.5|907.9|907.7|907.1|6
1646033370000|2022-02-28 07:29:30|907.5|906.9|907.8|906.8|908.1|907.4|906.7|906.1|21
1646033380000|2022-02-28 07:29:40|907.4|906.6|907.5|906.9|907.8|907.1|907.4|906.6|8
1646033400000|2022-02-28 07:30:00|907.3|906.7|906.1|905.5|907.5|906.9|906.1|905.5|23
1646033410000|2022-02-28 07:30:10|906.2|905.6|906|905.4|906.6|905.6|906|905.3|7
1646033420000|2022-02-28 07:30:20|905.8|905.2|905.7|905.1|906.1|905.2|905.7|905.1|19
1646033430000|2022-02-28 07:30:30|||||||||14
1646033440000|2022-02-28 07:30:40|906.4|905.8|906.7|906.1|906.7|906.1|906.2|905.6|18
1646033450000|2022-02-28 07:30:50|906.8|906.2|906.7|906.1|906.8|906.2|906.7|906.1|7
1646033470000|2022-02-28 07:31:10|906.5|905.9|906.2|905.6|906.5|905.9|906.1|905.5|11
1646033480000|2022-02-28 07:31:20|||||||||1
1646033490000|2022-02-28 07:31:30|906|905.4|905.6|905|906|905.4|905.6|905|5
1646033500000|2022-02-28 07:31:40|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|12
1646033510000|2022-02-28 07:31:50|906|905.4|906|905.4|906|905.4|905.7|905|3
1646033520000|2022-02-28 07:32:00|906.2|905.6|906.6|906|906.7|906.1|906.2|905.6|6
1646033530000|2022-02-28 07:32:10|906.7|906.1|906.7|906.1|906.8|906.2|906.7|906.1|4
1646033540000|2022-02-28 07:32:20|906.6|906|906.5|905.9|906.6|906|906.5|905.9|0
1646033550000|2022-02-28 07:32:30|906.6|906|906.8|906.2|906.8|906.2|906.6|906|1
1646033560000|2022-02-28 07:32:40|906.7|906.1|906.7|906.1|906.7|906.1|906.7|906.1|3
1646033570000|2022-02-28 07:32:50|906.9|906.3|907.1|906.5|907.3|906.7|906.7|906.1|15
1646033580000|2022-02-28 07:33:00|907|906.4|907|906.4|907|906.4|907|906.4|0
1646033590000|2022-02-28 07:33:10|||||||||1
1646033610000|2022-02-28 07:33:30|907.1|906.5|907.3|906.7|907.3|906.7|907.1|906.5|3
1646033620000|2022-02-28 07:33:40|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|2
1646033640000|2022-02-28 07:34:00|906.4|905.8|905.6|905|906.5|905.9|905.6|905|10
1646033650000|2022-02-28 07:34:10|906|905.4|906|905.4|906|905.4|906|905.4|4
1646033660000|2022-02-28 07:34:20|905.7|905.1|906.2|905.6|906.2|905.6|905.7|905.1|7
1646033670000|2022-02-28 07:34:30|906.5|905.9|906|905.4|906.5|905.9|906|905|52
1646033680000|2022-02-28 07:34:40|906.4|905|906.4|904.9|906.4|905|906.4|904.9|2
1646033690000|2022-02-28 07:34:50|906.3|905.3|906.3|905.3|906.3|905.3|906.3|905.3|0
1646033700000|2022-02-28 07:35:00|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|0
1646033710000|2022-02-28 07:35:10|906.3|905.7|906.5|905.9|906.8|905.9|906.3|905.7|3
1646033720000|2022-02-28 07:35:20|906.4|905.8|904.8|904.2|906.5|905.9|904.6|904|51
1646033730000|2022-02-28 07:35:30|904.9|904.3|905.3|904.7|905.3|904.7|904.9|904.3|8
1646033740000|2022-02-28 07:35:40|905.8|904.8|905.7|905.1|905.8|905.1|905.7|904.8|4
1646033750000|2022-02-28 07:35:50|905.3|904.7|905.3|904.7|905.5|904.9|905.3|904.7|3
1646033760000|2022-02-28 07:36:00|||||||||6
1646033770000|2022-02-28 07:36:10|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|4
1646033780000|2022-02-28 07:36:20|||||||||1
1646033790000|2022-02-28 07:36:30|905.8|904.8|905.5|904.9|905.8|904.9|905.5|904.8|3
1646033800000|2022-02-28 07:36:40|905.6|905|905.7|905.1|905.7|905.1|905.6|905|2
1646033810000|2022-02-28 07:36:50|905.5|904.9|905|904.4|905.5|904.9|905|904.4|6
1646033820000|2022-02-28 07:37:00|904.8|904.2|905|904.4|905|904.4|904.8|904.2|1
1646033840000|2022-02-28 07:37:20|||||||||4
1646033850000|2022-02-28 07:37:30|904.6|904|902.7|902.1|904.6|904|902.6|902|42
1646033860000|2022-02-28 07:37:40|903.3|902.3|903.3|902.3|903.3|902.3|903.3|902.3|6
1646033870000|2022-02-28 07:37:50|903.2|902.6|903.1|902.5|903.2|902.6|903.1|902.5|0
1646033880000|2022-02-28 07:38:00|903.2|902.6|903.2|902.6|904|903.4|903.2|902.6|17
1646033890000|2022-02-28 07:38:10|||||||||3
1646033900000|2022-02-28 07:38:20|903.1|902.5|902.7|902.1|903.1|902.5|902.7|902.1|3
1646033910000|2022-02-28 07:38:30|902.6|902|902.7|902.1|902.7|902.1|902.6|902|20
1646033920000|2022-02-28 07:38:40|902.6|902|903.1|902.5|903.1|902.5|902.6|902|27
1646033930000|2022-02-28 07:38:50|903|902.4|900.6|900|903.1|902.4|900.6|900|34
1646033940000|2022-02-28 07:39:00|900.7|900.1|901|900.4|901|900.4|900.6|900|7
1646033950000|2022-02-28 07:39:10|901.1|900.1|901|900.4|901.1|900.4|901|900.1|22
1646033960000|2022-02-28 07:39:20|901.2|900.6|900.6|900|901.5|900.9|900.6|900|92
1646033970000|2022-02-28 07:39:30|901.2|900.6|901.5|900.9|901.5|900.9|901|900.3|7
1646033980000|2022-02-28 07:39:40|901.1|900.5|901.2|900.6|901.2|900.6|901.1|900.5|5
1646033990000|2022-02-28 07:39:50|901.1|900.5|900.6|900|901.1|900.5|900.6|900|6
1646034000000|2022-02-28 07:40:00|900.3|899.7|898.1|897.5|900.3|899.7|898.1|897.5|17
1646034010000|2022-02-28 07:40:10|898.3|897.7|896.8|896.2|898.5|897.7|896.5|895.9|26
1646034020000|2022-02-28 07:40:20|897|896.4|896.8|896.2|897|896.4|896.6|896|7
1646034030000|2022-02-28 07:40:30|897.1|896.1|896|895.4|897.1|896.4|896|895.4|16
1646034040000|2022-02-28 07:40:40|896.1|895.5|896|895.4|896.1|895.5|896|895.4|5
1646034050000|2022-02-28 07:40:50|896.1|895.1|896.3|895.7|896.3|895.7|895.7|895.1|78
1646034060000|2022-02-28 07:41:00|896.2|895.6|896.3|895.7|896.3|895.7|896.2|895.3|4
1646034070000|2022-02-28 07:41:10|896.6|895.6|899.3|898.7|899.3|898.7|896.6|895.6|55
1646034080000|2022-02-28 07:41:20|899.4|898.8|900|899.4|900.5|899.9|899.4|898.8|13
1646034090000|2022-02-28 07:41:30|899.5|898.9|901.1|900.1|901.4|900.8|899.5|898.9|13
1646034100000|2022-02-28 07:41:40|901|900.4|901|900.4|901|900.4|901|900.4|0
1646034110000|2022-02-28 07:41:50|901.1|900.5|901.4|900.8|901.4|900.8|901.1|900.5|4
1646034120000|2022-02-28 07:42:00|||||||||5
1646034130000|2022-02-28 07:42:10|||||||||4
1646034140000|2022-02-28 07:42:20|901.2|900.6|901.2|900.6|901.2|900.6|901.2|900.6|10
1646034150000|2022-02-28 07:42:30|900.8|899.3|900.8|899.3|900.8|899.3|900.8|899.3|1
1646034170000|2022-02-28 07:42:50|900.4|898.9|900.6|899.6|900.6|899.6|900.4|898.9|8
1646034180000|2022-02-28 07:43:00|899.2|898.6|899.2|898.6|899.2|898.6|899.2|898.6|6
1646034190000|2022-02-28 07:43:10|898.8|898.2|898.7|898.1|898.8|898.2|898.7|898.1|1
1646034200000|2022-02-28 07:43:20|898.8|897.8|899|898.4|899.3|898.4|898.7|897.8|9
1646034210000|2022-02-28 07:43:30|897.9|897.3|897.1|896.1|897.9|897.3|897|896.1|18
1646034220000|2022-02-28 07:43:40|896.7|896.4|897|896.4|897.1|896.4|896.7|896.4|8
1646034230000|2022-02-28 07:43:50|897.6|896.6|897.1|896.1|897.6|896.6|897|896.1|6
1646034240000|2022-02-28 07:44:00|897.4|896.4|897.4|896.4|897.4|896.4|897|896.4|4
1646034250000|2022-02-28 07:44:10|897|896.3|898.6|897.6|898.6|897.6|897|896.3|7
1646034260000|2022-02-28 07:44:20|898.5|897.9|899|898.4|899.1|898.4|898.5|897.9|3
1646034280000|2022-02-28 07:44:40|898.9|898.3|899.1|898.1|899.1|898.3|898.8|898.1|1
1646034290000|2022-02-28 07:44:50|899|898.4|899.3|898.7|899.3|898.7|899|898.4|0
1646034300000|2022-02-28 07:45:00|899|898.4|899|898.4|899|898.4|898.9|898.3|3
1646034310000|2022-02-28 07:45:10|899.3|898.7|899.3|898.7|899.3|898.7|899.3|898.7|1
1646034320000|2022-02-28 07:45:20|899.4|898.8|899.4|898.8|899.4|898.8|899.4|898.8|1
1646034330000|2022-02-28 07:45:30|||||||||1
1646034340000|2022-02-28 07:45:40|899|898.4|899.1|898.5|899.1|898.5|899|898.4|4
1646034350000|2022-02-28 07:45:50|899|898.4|898.5|897.9|899|898.4|898.5|897.9|4
1646034370000|2022-02-28 07:46:10|898.4|897.8|898|897.4|898.4|897.8|897.9|897.3|3
1646034380000|2022-02-28 07:46:20|898.3|897.3|898|897.4|898.3|897.4|898|897.3|1
1646034390000|2022-02-28 07:46:30|898.1|897.5|898.1|897.5|898.5|897.9|898|897.3|6
1646034400000|2022-02-28 07:46:40|898.3|897.7|898.3|897.7|898.3|897.7|898.3|897.7|0
1646034410000|2022-02-28 07:46:50|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|4
1646034420000|2022-02-28 07:47:00|897.6|897|898.5|897.9|898.5|897.9|897.6|897|6
1646034430000|2022-02-28 07:47:10|898.6|898|898.8|898.2|898.8|898.2|898.6|898|1
1646034440000|2022-02-28 07:47:20|899|898.4|899|898.4|899|898.4|899|898.4|2
1646034450000|2022-02-28 07:47:30|898.5|897.9|898.6|898|898.6|898|898.5|897.9|4
1646034460000|2022-02-28 07:47:40|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|0
1646034470000|2022-02-28 07:47:50|898.6|898|898.6|898|898.6|898|898.6|898|0
1646034480000|2022-02-28 07:48:00|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|0
1646034490000|2022-02-28 07:48:10|898.5|897.9|898.4|897.8|898.5|897.9|898.4|897.8|3
1646034500000|2022-02-28 07:48:20|898.5|897.9|899|898.4|899|898.4|898.5|897.9|2
1646034510000|2022-02-28 07:48:30|898.7|898.1|898.7|898.1|898.7|898.1|898.7|898.1|5
1646034520000|2022-02-28 07:48:40|898.9|898.3|899.2|898.6|899.2|898.6|898.9|898.3|2
1646034530000|2022-02-28 07:48:50|||||||||1
1646034550000|2022-02-28 07:49:10|898.9|898.3|898.9|898.3|898.9|898.3|898.9|898.3|2
1646034560000|2022-02-28 07:49:20|899|898.4|898.9|898.3|899|898.4|898.9|898.3|3
1646034570000|2022-02-28 07:49:30|||||||||1
1646034590000|2022-02-28 07:49:50|899.4|898.8|899.4|898.8|899.4|898.8|899.4|898.8|2
1646034600000|2022-02-28 07:50:00|899.3|898.7|899|898.4|899.3|898.7|899|898.3|5
1646034610000|2022-02-28 07:50:10|898.9|898.3|898.9|898.3|898.9|898.3|898.9|898.3|0
1646034620000|2022-02-28 07:50:20|898.8|898.2|898.5|897.9|898.8|898.2|898.5|897.9|3
1646034630000|2022-02-28 07:50:30|898.4|897.8|898.4|897.8|898.4|897.8|898.4|897.8|0
1646034640000|2022-02-28 07:50:40|898.5|897.9|898.5|897.9|898.5|897.9|898.5|897.9|0
1646034670000|2022-02-28 07:51:10|898.6|898|898.8|898.2|898.8|898.2|898.6|898|0
1646034700000|2022-02-28 07:51:40|898.6|898|898.6|898|898.6|898|898.6|898|3
1646034720000|2022-02-28 07:52:00|||||||||3
1646034730000|2022-02-28 07:52:10|899.1|898.5|899.1|898.5|899.1|898.5|899.1|898.5|1
1646034740000|2022-02-28 07:52:20|899|898.4|899|898.4|899|898.4|899|898.4|1
1646034750000|2022-02-28 07:52:30|899.1|898.5|899.3|898.7|899.3|898.7|899.1|898.5|1
1646034760000|2022-02-28 07:52:40|899|898.4|899.1|898.5|899.1|898.5|898.8|898.2|3
1646034780000|2022-02-28 07:53:00|899|898.4|899|898.4|899|898.4|899|898.4|1
1646034790000|2022-02-28 07:53:10|898.7|898.1|898|897.4|898.7|898.1|898|897.4|11
1646034800000|2022-02-28 07:53:20|897.9|897.3|897.7|897.1|897.9|897.3|897.7|897.1|3
1646034810000|2022-02-28 07:53:30|897.8|897.2|897.7|897.1|897.8|897.2|897.7|897.1|5
1646034820000|2022-02-28 07:53:40|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|1
1646034830000|2022-02-28 07:53:50|897.9|897.3|897.8|897.2|897.9|897.3|897.8|897.2|2
1646034840000|2022-02-28 07:54:00|897.9|897.3|898|897.4|898|897.4|897.9|897.3|2
1646034850000|2022-02-28 07:54:10|898.3|897.7|898.3|897.3|898.3|897.7|898|897.3|2
1646034870000|2022-02-28 07:54:30||897.7||897.7||897.7||897.7|1
1646034880000|2022-02-28 07:54:40|898.5|897.9|898.4|897.8|898.5|897.9|898.4|897.8|1
1646034890000|2022-02-28 07:54:50|898|897.4|898|897.4|898|897.4|898|897.4|1
1646034900000|2022-02-28 07:55:00|||||||||1
1646034910000|2022-02-28 07:55:10|898.3|897.3|898|897.4|898.4|897.4|897.8|897.1|3
1646034930000|2022-02-28 07:55:30|898.2|897.6|898.1|897.1|898.2|897.6|898|897.1|3
1646034940000|2022-02-28 07:55:40|898|897.4|898|897.4|898|897.4|898|897.4|0
1646034960000|2022-02-28 07:56:00|897.9|897.3|897.3|896.7|897.9|897.3|897.3|896.7|8
1646034970000|2022-02-28 07:56:10|897|896.4|898.1|897.1|898.1|897.4|897|896.4|17
1646034980000|2022-02-28 07:56:20|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|0
1646034990000|2022-02-28 07:56:30|898.9|898.3|898.4|897.8|898.9|898.3|898.4|897.8|14
1646035000000|2022-02-28 07:56:40|898.3|897.7|897.9|897.3|898.3|897.7|897.9|897.3|6
1646035010000|2022-02-28 07:56:50|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|2
1646035030000|2022-02-28 07:57:10|897.9|897.3|897.9|897.3|897.9|897.3|897.9|897.3|2
1646035050000|2022-02-28 07:57:30|||||||||1
1646035060000|2022-02-28 07:57:40|897.8|897.2|897.6|897|897.8|897.2|897.6|897|3
1646035070000|2022-02-28 07:57:50|897.5|896.9|897.5|896.9|897.5|896.9|897.5|896.9|2
1646035080000|2022-02-28 07:58:00|897.6|897|897.9|897.3|897.9|897.3|897.6|897|4
1646035090000|2022-02-28 07:58:10|898.3|897.7|898.3|897.7|898.3|897.7|898.3|897.7|1
1646035100000|2022-02-28 07:58:20|898.4|897.8|898.4|897.8|898.4|897.8|898.4|897.8|0
1646035110000|2022-02-28 07:58:30|898.1|897.5|898.1|897.5|898.1|897.5|898.1|897.5|5
1646035130000|2022-02-28 07:58:50|898|897.4|898|897.4|898|897.4|898|897.4|2
1646035160000|2022-02-28 07:59:20|898.4|897.8|898.3|897.7|898.4|897.8|898.3|897.7|27
1646035170000|2022-02-28 07:59:30|898.4|897.8|898.4|897.8|898.4|897.8|898.4|897.8|0
1646035180000|2022-02-28 07:59:40|898|897.4|898|897.4|898|897.4|898|897.4|2
1646035190000|2022-02-28 07:59:50|898.3|897.7|897.5|896.9|898.3|897.7|897.5|896.9|6
1646035200000|2022-02-28 08:00:00|897.6|897|896.9|896.3|897.6|897|896.8|896.2|16
1646035210000|2022-02-28 08:00:10|896.7|896.1|896.8|896.2|896.8|896.2|896.6|896|3
1646035220000|2022-02-28 08:00:20|896.6|896|896.6|896|896.6|896|896.6|896|1
1646035230000|2022-02-28 08:00:30|896.8|896.2|896.6|896|896.9|896.3|896.6|896|3
1646035250000|2022-02-28 08:00:50|896.8|896.2|896.4|895.4|896.9|896.2|896.4|895.4|11
1646035260000|2022-02-28 08:01:00|895.9|895.3|896.1|895.1|896.1|895.4|895.7|895.1|23
1646035270000|2022-02-28 08:01:10|895.8|895.2|896.5|895.9|896.5|895.9|895.8|895.2|10
1646035280000|2022-02-28 08:01:20|||||||||1
1646035290000|2022-02-28 08:01:30|896.6|896|896.8|896.2|896.8|896.2|896.6|896|1
1646035300000|2022-02-28 08:01:40|896.7|896.1|896.5|895.9|896.7|896.1|896.5|895.9|3
1646035310000|2022-02-28 08:01:50|897|896.4|897|896.4|897|896.4|897|896.4|8
1646035320000|2022-02-28 08:02:00|896.9|895.9|896.3|895.7|896.9|895.9|896.3|895.7|5
1646035330000|2022-02-28 08:02:10|895.9|895.3|896|895.4|896|895.4|895.9|895.3|5
1646035340000|2022-02-28 08:02:20|895.9|895.3|896.3|895.7|896.3|895.7|895.9|895.3|2
1646035360000|2022-02-28 08:02:40|896.4|895.8|896.5|895.9|896.5|895.9|896.4|895.8|1
1646035380000|2022-02-28 08:03:00|896.6|895.6|896.1|895.1|896.6|895.8|896.1|895.1|6
1646035390000|2022-02-28 08:03:10|896|895.4|896|895.4|896|895.4|896|895.4|0
1646035400000|2022-02-28 08:03:20|896.1|895.1|896.5|895.9|896.5|895.9|896.1|895.1|5
1646035430000|2022-02-28 08:03:50|||||||||1
1646035440000|2022-02-28 08:04:00|896.7|896.1|896.5|895.9|896.8|896.2|896.5|895.9|1
1646035450000|2022-02-28 08:04:10|896.4|895.8|896.8|895.8|896.8|895.8|896.3|895.7|3
1646035470000|2022-02-28 08:04:30|896.5|895.9|896.5|895.9|896.5|895.9|896.5|895.9|2
1646035480000|2022-02-28 08:04:40|896.8|896.2|896.8|895.8|897.1|896.3|896.4|895.8|8
1646035490000|2022-02-28 08:04:50|896.5|895.9|896.5|895.9|896.5|895.9|896.5|895.9|1
1646035500000|2022-02-28 08:05:00|896.4|895.8|895.7|895.1|896.6|896|895.7|895.1|6
1646035510000|2022-02-28 08:05:10|895.8|895.2|896|895.4|896|895.4|895.8|895.2|16
1646035530000|2022-02-28 08:05:30|895.9|895.3|896|895.4|896|895.4|895.8|895.2|1
1646035540000|2022-02-28 08:05:40|895.9|895.3|896|895.4|896|895.4|895.9|895.3|1
1646035550000|2022-02-28 08:05:50|896.1|895.5|896|895.4|896.2|895.6|896|895.4|1
1646035560000|2022-02-28 08:06:00|896.3|895.7|896|895.4|896.3|895.7|896|895.4|1
1646035570000|2022-02-28 08:06:10|896.3|895.7|896.3|895.7|896.3|895.7|896.3|895.7|5
1646035580000|2022-02-28 08:06:20|896.6|895.6|896.5|895.9|896.6|895.9|896.5|895.6|1
1646035590000|2022-02-28 08:06:30|896.9|896.3|897|896.4|897|896.4|896.9|896.3|4
1646035600000|2022-02-28 08:06:40|897.3|896.7|898|897.4|898|897.4|897.3|896.7|11
1646035660000|2022-02-28 08:07:40|898.1|897.5|898.1|897.5|898.1|897.5|898.1|897.5|0
1646035670000|2022-02-28 08:07:50|898|897.4|898|897.4|898.1|897.5|898|897.4|12
1646035700000|2022-02-28 08:08:20|897.9|897.3|897.9|897.3|897.9|897.3|897.9|897.3|1
1646035710000|2022-02-28 08:08:30|897.8|897.2|897.9|897.3|897.9|897.3|897.8|897.2|2
1646035720000|2022-02-28 08:08:40|898|897.4|898.2|897.6|898.2|897.6|898|897.4|3
1646035730000|2022-02-28 08:08:50|898.1|897.5|897.9|897.3|898.2|897.6|897.5|896.9|5
1646035740000|2022-02-28 08:09:00|897|896.4|897|896.4|897|896.4|897|896.4|3
1646035750000|2022-02-28 08:09:10|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|1
1646035770000|2022-02-28 08:09:30|896.7|896.1|896.5|895.9|896.7|896.1|896.5|895.9|1
1646035780000|2022-02-28 08:09:40|896.4|895.8|896.2|895.6|896.4|895.8|896.2|895.6|1
1646035790000|2022-02-28 08:09:50|896|895.4|895.9|895.3|896|895.4|895.9|895.3|5
1646035800000|2022-02-28 08:10:00|896|895.4|896.1|895.1|896.1|895.4|895.8|895.1|14
1646035820000|2022-02-28 08:10:20|896.5|895.9|896.5|895.9|896.5|895.9|896.5|895.9|2
1646035830000|2022-02-28 08:10:30|896.8|895.8|896.8|896.2|896.8|896.2|896.8|895.8|0
1646035880000|2022-02-28 08:11:20|897.1|896.1|897.1|896.1|897.1|896.1|897.1|896.1|0
1646035900000|2022-02-28 08:11:40|897.3|896.3|897.3|896.3|897.6|896.7|897.3|896.3|2
1646035920000|2022-02-28 08:12:00|897|896.4|897.3|896.7|897.6|896.9|897|896.4|3
1646035930000|2022-02-28 08:12:10|897.6|896.6|897.6|896.6|897.6|896.6|897.6|896.6|0
1646035940000|2022-02-28 08:12:20|898.1|897.1|897.8|897.2|898.1|897.2|897.8|897.1|7
1646035950000|2022-02-28 08:12:30|898|897.4|898.3|897.7|898.3|897.7|898|897.4|4
1646035960000|2022-02-28 08:12:40|898.4|897.8|897|896.4|898.4|897.8|897|896.4|28
1646035970000|2022-02-28 08:12:50|896.8|896.2|897.3|896.7|897.3|896.7|896.8|896.2|7
1646035980000|2022-02-28 08:13:00|897.1|896.5|897.1|896.5|897.1|896.5|897.1|896.5|1
1646036000000|2022-02-28 08:13:20|||||||||1
1646036010000|2022-02-28 08:13:30|897.3|896.7|897.3|896.7|897.3|896.7|897.3|896.7|1
1646036030000|2022-02-28 08:13:50|897|896.4|897|896.4|897|896.4|897|896.4|0
1646036040000|2022-02-28 08:14:00|897.1|896.5|897.3|896.7|897.3|896.7|897|896.4|1
1646036050000|2022-02-28 08:14:10|897.1|896.5|897|896.4|897.1|896.5|897|896.4|1
1646036100000|2022-02-28 08:15:00|897.3|896.7|897.3|896.7|897.3|896.7|897.3|896.7|2
1646036110000|2022-02-28 08:15:10|896.9|896.3|896.9|896.3|896.9|896.3|896.9|896.3|3
1646036120000|2022-02-28 08:15:20|897|896.4|897|896.4|897|896.4|897|896.4|2
1646036130000|2022-02-28 08:15:30|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|3
1646036160000|2022-02-28 08:16:00|896.9|896.3|896.9|896.3|896.9|896.3|896.9|896.3|2
1646036190000|2022-02-28 08:16:30|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|3
1646036210000|2022-02-28 08:16:50|897.3|896.7|897.4|896.8|897.4|896.8|897.3|896.7|7
1646036220000|2022-02-28 08:17:00|||||||||3
1646036240000|2022-02-28 08:17:20|898|897.4|898.4|897.8|898.4|897.8|898|897.4|6
1646036260000|2022-02-28 08:17:40|898|897.4|897.9|897.3|898|897.4|897.9|897.3|4
1646036270000|2022-02-28 08:17:50|898|897.4|898|897.4|898.1|897.5|898|897.4|2
1646036280000|2022-02-28 08:18:00|897.9|897.3|898|897.4|898|897.4|897.9|897.3|1
1646036300000|2022-02-28 08:18:20|898.1|897.5|897.9|897.3|898.1|897.5|897.9|897.3|10
1646036310000|2022-02-28 08:18:30|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|1
1646036320000|2022-02-28 08:18:40|897.9|897.3|897.9|897.3|897.9|897.3|897.9|897.3|0
1646036330000|2022-02-28 08:18:50|898.1|897.5|898.3|897.7|898.3|897.7|898|897.4|6
1646036340000|2022-02-28 08:19:00|898|897.4|898|897.4|898|897.4|898|897.4|0
1646036350000|2022-02-28 08:19:10|897.8|897.2|898.1|897.1|898.1|897.2|897.8|897.1|0
1646036360000|2022-02-28 08:19:20|898|897.5|898.1|897.5|898.3|897.7|898|897.4|3
1646036370000|2022-02-28 08:19:30|898.2|897.6|898.4|897.8|898.4|897.8|898.2|897.6|0
1646036380000|2022-02-28 08:19:40|898.3|897.7|898.4|897.8|898.4|897.8|898.3|897.7|2
1646036390000|2022-02-28 08:19:50|898.3|897.7|898.3|897.7|898.3|897.7|898.3|897.7|1
1646036400000|2022-02-28 08:20:00|898.4|897.8|898.3|897.7|898.4|897.8|898.1|897.5|2
1646036410000|2022-02-28 08:20:10|898.1|897.5|898|897.4|898.1|897.5|898|897.4|3
1646036450000|2022-02-28 08:20:50|898.1|897.5|898.1|897.5|898.1|897.5|898.1|897.5|0
1646036460000|2022-02-28 08:21:00|898|897.4|898.1|897.5|898.1|897.5|898|897.4|3
1646036470000|2022-02-28 08:21:10|898|897.4|897.9|897.3|898|897.4|897.9|897.3|2
1646036480000|2022-02-28 08:21:20|898.1|897.5|898|897.4|898.1|897.5|898|897.4|0
1646036490000|2022-02-28 08:21:30|897.9|897.3|898.1|897.5|898.1|897.5|897.9|897.3|1
1646036500000|2022-02-28 08:21:40|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|19
1646036510000|2022-02-28 08:21:50|898.9|898.3|899|898.4|899|898.4|898.9|898.3|0
1646036520000|2022-02-28 08:22:00|899.1|898.5|898.7|898.1|899.1|898.5|898.7|898.1|2
1646036530000|2022-02-28 08:22:10|899.1|898.4|899|898.4|899.1|898.4|899|898.4|0
1646036540000|2022-02-28 08:22:20|898.9|898.3|898.9|898.3|898.9|898.3|898.9|898.3|0
1646036550000|2022-02-28 08:22:30|||||||||2
1646036560000|2022-02-28 08:22:40|899.1|898.5|899.1|898.5|899.1|898.5|899.1|898.5|2
1646036570000|2022-02-28 08:22:50|899|898.4|898.9|898.3|899.1|898.5|898.9|898.3|0
1646036580000|2022-02-28 08:23:00|899.1|898.5|899.1|898.5|899.2|898.6|899.1|898.5|4
1646036590000|2022-02-28 08:23:10|899.4|898.8|899.4|898.8|899.4|898.8|899.1|898.5|5
1646036600000|2022-02-28 08:23:20|||||||||11
1646036610000|2022-02-28 08:23:30|900|899.4|899.8|899.2|900|899.4|899.8|899.2|3
1646036620000|2022-02-28 08:23:40|900.2|899.6|900.5|899.9|900.7|900.1|900.2|899.6|11
1646036630000|2022-02-28 08:23:50|900.3|899.7|900.3|899.3|900.4|899.8|899.9|899.3|9
1646036640000|2022-02-28 08:24:00|900.2|899.6|900.4|899.8|900.4|899.8|900.2|899.6|2
1646036650000|2022-02-28 08:24:10|900.3|899.7|900.4|899.8|900.4|899.8|900.2|899.6|0
1646036660000|2022-02-28 08:24:20|900.2|899.6|900.2|899.6|900.2|899.6|900.2|899.6|1
1646036690000|2022-02-28 08:24:50|900.6|900|900.5|899.9|900.6|900|900.5|899.9|4
1646036700000|2022-02-28 08:25:00|900.9|900.3|900.2|899.6|900.9|900.3|900.2|899.6|5
1646036710000|2022-02-28 08:25:10|900.6|900|900.6|900|900.6|900|900.6|900|4
1646036720000|2022-02-28 08:25:20|900.5|899.9|900.5|899.9|900.6|900|900.5|899.9|5
1646036730000|2022-02-28 08:25:30|900.6|900|900.6|900|900.6|900|900.4|899.8|3
1646036740000|2022-02-28 08:25:40|900.5|899.9|900.6|900|900.6|900|900.5|899.9|0
1646036750000|2022-02-28 08:25:50|900.5|899.9|900.6|900|900.6|900|900.5|899.9|3
1646036760000|2022-02-28 08:26:00|900.5|899.9|900.5|899.9|900.5|899.9|900.5|899.9|1
1646036770000|2022-02-28 08:26:10|900.6|900|900.6|900|900.6|900|900.6|900|0
1646036780000|2022-02-28 08:26:20|900.5|899.9|900.4|899.8|900.5|899.9|900.4|899.8|4
1646036790000|2022-02-28 08:26:30|900.2|899.6|900.3|899.3|900.5|899.9|900.2|899.3|11
1646036800000|2022-02-28 08:26:40|900|899.4|899.8|899.2|900|899.4|899.8|899.2|6
1646036810000|2022-02-28 08:26:50|899.5|898.9|899.3|898.7|899.5|898.9|899.3|898.7|6
1646036820000|2022-02-28 08:27:00|899.2|898.6|899.5|898.9|899.6|898.9|899.2|898.6|1
1646036830000|2022-02-28 08:27:10|899.7|899.1|900|899.4|900.2|899.6|899.7|899.1|6
1646036840000|2022-02-28 08:27:20|899.4|898.8|898.9|898.3|899.4|898.8|898.9|898.3|10
1646036850000|2022-02-28 08:27:30|898.8|898.2|898.7|898.1|898.9|898.3|898.7|898.1|5
1646036860000|2022-02-28 08:27:40|898.8|898.2|899|898.4|899|898.4|898.8|898.2|3
1646036870000|2022-02-28 08:27:50|898.3|897.7|897.8|897.2|898.3|897.7|897.8|897.2|12
1646036900000|2022-02-28 08:28:20|||||||||1
1646036910000|2022-02-28 08:28:30|897.6|897|897.6|897|897.6|897|897.6|897|2
1646036920000|2022-02-28 08:28:40|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|2
1646036940000|2022-02-28 08:29:00|898.3|897.3|898.3|897.7|898.3|897.7|898.3|897.3|3
1646036950000|2022-02-28 08:29:10|898.4|897.8|898.4|897.8|898.4|897.8|898.3|897.7|2
1646036960000|2022-02-28 08:29:20|898.3|897.7|898|897.4|898.3|897.7|898|897.4|1
1646036990000|2022-02-28 08:29:50|897.6|896.6|897.3|896.7|897.6|896.7|897.3|896.6|14
1646037000000|2022-02-28 08:30:00|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|5
1646037010000|2022-02-28 08:30:10|898|897.4|898|897.4|898|897.4|898|897.4|2
1646037020000|2022-02-28 08:30:20|||||||||1
1646037030000|2022-02-28 08:30:30|898.1|897.5|897.9|897.3|898.1|897.5|897.9|897.3|0
1646037060000|2022-02-28 08:31:00|898|897.4|897.8|897.2|898.1|897.5|897.8|897.2|3
1646037070000|2022-02-28 08:31:10|897.5|896.9|897.5|896.9|897.5|896.9|897.5|896.9|0
1646037080000|2022-02-28 08:31:20|897.4|896.8|897.3|896.7|897.4|896.8|897.3|896.7|1
1646037090000|2022-02-28 08:31:30|897|896.4|897|896.4|897|896.4|897|896.4|0
1646037110000|2022-02-28 08:31:50|896.9|896.3|896.8|896.2|896.9|896.3|896.6|896|5
1646037120000|2022-02-28 08:32:00|896.6|896|897.4|896.8|897.4|896.8|896.6|896|4
1646037130000|2022-02-28 08:32:10|897.5|896.9|897.6|897|897.6|897|897.5|896.9|0
1646037140000|2022-02-28 08:32:20|897.8|897.2|897.9|897.3|897.9|897.3|897.8|897.2|1
1646037180000|2022-02-28 08:33:00|898|897.4|898.1|897.5|898.6|898|897.9|897.3|14
1646037190000|2022-02-28 08:33:10|897.9|897.3|897.9|897.3|898|897.4|897.9|897.3|5
1646037200000|2022-02-28 08:33:20|898.1|897.5|898.1|897.5|898.1|897.5|898.1|897.5|1
1646037210000|2022-02-28 08:33:30|898.5|897.9|898.5|897.9|898.5|897.9|898.5|897.9|1
1646037220000|2022-02-28 08:33:40|898.6|898|898.6|898|898.6|898|898.6|898|0
1646037230000|2022-02-28 08:33:50|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|1
1646037240000|2022-02-28 08:34:00|899.3|898.7|899.6|898.6|899.6|898.7|898.9|898.3|5
1646037250000|2022-02-28 08:34:10|899.5|898.9|899.7|899.1|899.8|899.2|899.5|898.8|1
1646037260000|2022-02-28 08:34:20|899.9|899.3|899.9|899.3|899.9|899.3|899.9|899.3|0
1646037270000|2022-02-28 08:34:30|899.8|899.2|899.7|899.1|899.8|899.2|899.7|899.1|2
1646037280000|2022-02-28 08:34:40|899.6|899|899.6|899|899.6|899|899.6|899|0
1646037290000|2022-02-28 08:34:50|899.7|899.1|899.6|899|899.7|899.1|899.6|899|2
1646037300000|2022-02-28 08:35:00|898.6|897.6|898.5|897.9|898.6|897.9|898.3|897.6|5
1646037310000|2022-02-28 08:35:10|898.4|897.8|898.4|897.8|898.4|897.8|898.4|897.8|0
1646037320000|2022-02-28 08:35:20|898.6|897.6|898.6|897.6|898.6|897.6|898.6|897.6|2
1646037330000|2022-02-28 08:35:30|898.5|897.9|898.8|897.8|898.8|897.9|898.5|897.8|0
1646037350000|2022-02-28 08:35:50|898.1|897.1|898.1|897.1|898.1|897.4|898|897.1|7
1646037370000|2022-02-28 08:36:10|898.5|897.9|898.5|897.9|898.5|897.9|898.5|897.9|4
1646037400000|2022-02-28 08:36:40|900.2|899.6|899.5|898.9|900.2|899.6|899.5|898.9|10
1646037410000|2022-02-28 08:36:50|899.6|899|899.5|898.9|899.6|899|899.5|898.9|0
1646037420000|2022-02-28 08:37:00|899.4|898.8|899.5|898.9|899.5|898.9|899.2|898.6|3
1646037460000|2022-02-28 08:37:40|899.4|898.8|899|898.4|899.4|898.8|899|898.4|3
1646037470000|2022-02-28 08:37:50|899.1|898.5|899.4|898.8|899.4|898.8|899.1|898.5|1
1646037480000|2022-02-28 08:38:00|899.5|898.9|899.4|898.8|899.8|898.9|899.4|898.8|1
1646037500000|2022-02-28 08:38:20|899.3|898.7|899.3|898.7|899.3|898.7|899.3|898.7|1
1646037510000|2022-02-28 08:38:30|899.1|898.5|899|898.4|899.1|898.5|899|898.4|1
1646037520000|2022-02-28 08:38:40|898.9|898.3|898.9|898.3|898.9|898.3|898.9|898.3|5
1646037530000|2022-02-28 08:38:50|899|898.4|899.3|898.7|899.3|898.7|899|898.4|29
1646037540000|2022-02-28 08:39:00|899.6|898.6|899.5|898.9|899.6|898.9|899.5|898.6|0
1646037550000|2022-02-28 08:39:10|899.6|899|899.6|899|899.6|899|899.6|899|0
1646037570000|2022-02-28 08:39:30|899.3|898.7|899.3|898.7|899.3|898.7|899.3|898.7|5
1646037590000|2022-02-28 08:39:50|899.6|898.6|899.6|898.6|899.6|898.6|899.6|898.6|1
1646037600000|2022-02-28 08:40:00|899.5|898.9|899.5|898.9|899.6|899|899.5|898.9|0
1646037610000|2022-02-28 08:40:10|899.6|899|899.6|899|899.6|899|899.6|899|0
1646037630000|2022-02-28 08:40:30|899.9|899.3|899.9|899.3|899.9|899.3|899.9|899.3|1
1646037640000|2022-02-28 08:40:40|899.5|898.9|899.5|898.9|899.5|898.9|899.5|898.9|3
1646037650000|2022-02-28 08:40:50|899.4|898.8|899.4|898.8|899.4|898.8|899.4|898.8|0
1646037660000|2022-02-28 08:41:00|||||||||4
1646037680000|2022-02-28 08:41:20|899.2|898.6|898.3|897.7|899.2|898.6|898|897.4|7
1646037700000|2022-02-28 08:41:40|898.4|897.8|898.4|897.8|898.4|897.8|898.4|897.8|0
1646037710000|2022-02-28 08:41:50|898.6|898|898.5|897.9|898.6|898|898.3|897.7|2
1646037720000|2022-02-28 08:42:00|898.6|898|898.5|897.9|898.8|898.2|898.5|897.9|2
1646037740000|2022-02-28 08:42:20|898.6|898|898.6|898|898.6|898|898.6|898|0
1646037750000|2022-02-28 08:42:30|898.8|898.2|899.3|898.3|899.3|898.3|898.8|898.1|3
1646037760000|2022-02-28 08:42:40|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|1
1646037790000|2022-02-28 08:43:10|898.9|898.3|899|898.4|899|898.4|898.9|898.3|1
1646037800000|2022-02-28 08:43:20|898.8|898.2|899|898.4|899|898.4|898.8|898.2|0
1646037810000|2022-02-28 08:43:30|899.1|898.5|899.1|898.5|899.1|898.5|899.1|898.5|0
1646037820000|2022-02-28 08:43:40|899.3|898.7|899.3|898.7|899.3|898.7|899.3|898.7|2
1646037850000|2022-02-28 08:44:10|899.1|898.5|899|898.4|899.1|898.5|899|898.4|1
1646037860000|2022-02-28 08:44:20|898.9|898.3|898|897.4|898.9|898.3|897.8|897.2|4
1646037900000|2022-02-28 08:45:00|898.1|897.5|897.8|897.2|898.1|897.5|897.8|897.2|4
1646037910000|2022-02-28 08:45:10|897.6|897|897.5|896.9|897.6|897|897.5|896.9|0
1646037920000|2022-02-28 08:45:20|897.4|896.8|897.5|896.9|897.5|896.9|897.4|896.8|1
1646037940000|2022-02-28 08:45:40|897.6|897|897.4|896.8|897.6|897|897.4|896.8|1
1646037950000|2022-02-28 08:45:50|898|897.4|898|897.4|898|897.4|898|897.4|4
1646037960000|2022-02-28 08:46:00|898.3|897.7|898|897.4|898.4|897.8|898|897.4|1
1646037970000|2022-02-28 08:46:10|898.1|897.5|898|897.4|898.1|897.5|898|897.4|1
1646038010000|2022-02-28 08:46:50|898.3|897.7|898.3|897.7|898.3|897.7|898.3|897.7|0
1646038020000|2022-02-28 08:47:00|898.5|897.9|898.5|897.9|898.5|897.9|898.5|897.9|0
1646038030000|2022-02-28 08:47:10|898.8|897.8|898.5|897.9|898.8|898|898.5|897.8|0
1646038040000|2022-02-28 08:47:20|898.4|897.8|898.1|897.5|898.4|897.8|898.1|897.5|5
1646038050000|2022-02-28 08:47:30|897.9|897.3|897.9|897.3|897.9|897.3|897.9|897.3|1
1646038060000|2022-02-28 08:47:40|897.8|897.2|898|897.4|898|897.4|897.8|897.2|2
1646038070000|2022-02-28 08:47:50|898.1|897.5|897.8|897.2|898.1|897.5|897.8|897.2|13
1646038080000|2022-02-28 08:48:00||896.8||896.8||896.8||896.8|0
1646038120000|2022-02-28 08:48:40|897.7|897.1|897.8|897.2|897.8|897.2|897.7|897.1|0
1646038130000|2022-02-28 08:48:50|897.4|896.8|897.4|896.8|897.4|896.8|897.4|896.8|2
1646038140000|2022-02-28 08:49:00|897.3|896.3|897.4|896.8|897.4|896.8|897.3|896.3|10
1646038150000|2022-02-28 08:49:10|897.5|896.9|897.5|896.9|897.5|896.9|897.5|896.9|1
1646038170000|2022-02-28 08:49:30|897.4|896.8|897.1|896.5|897.4|896.8|897.1|896.5|2
1646038180000|2022-02-28 08:49:40|897.3|896.7|897.3|896.7|897.3|896.7|897.3|896.7|3
1646038200000|2022-02-28 08:50:00|897|896.4|896.9|896.3|897|896.4|896.9|896.3|2
1646038210000|2022-02-28 08:50:10|897|896.4|897|896.4|897.1|896.5|897|896.4|1
1646038220000|2022-02-28 08:50:20|896.9|896.3|896.9|896.3|896.9|896.3|896.9|896.3|0
1646038230000|2022-02-28 08:50:30|897.1|896.5|897.1|896.5|897.1|896.5|897|896.4|4
1646038240000|2022-02-28 08:50:40|||||||||5
1646038250000|2022-02-28 08:50:50|897.3|896.7|897.3|896.7|897.3|896.7|897.3|896.7|4
1646038260000|2022-02-28 08:51:00|897.5|896.9|897.8|897.2|897.8|897.2|897.5|896.9|0
1646038290000|2022-02-28 08:51:30|897.9|897.3|898.1|897.5|898.1|897.5|897.9|897.3|1
1646038310000|2022-02-28 08:51:50|898.3|897.7|898.3|897.7|898.3|897.7|898.3|897.7|3
1646038320000|2022-02-28 08:52:00|898.1|897.5|898.1|897.5|898.1|897.5|898.1|897.5|0
1646038340000|2022-02-28 08:52:20|898.3|897.7|898.3|897.7|898.3|897.7|898.3|897.7|0
1646038360000|2022-02-28 08:52:40|898.2|897.6|898.2|897.6|898.2|897.6|898.2|897.6|0
1646038380000|2022-02-28 08:53:00|898.4|897.8|898.4|897.8|898.4|897.8|898.4|897.8|2
1646038390000|2022-02-28 08:53:10|||||||||1
1646038440000|2022-02-28 08:54:00|897.9|897.3|898.5|897.9|898.5|897.9|897.9|897.3|14
1646038470000|2022-02-28 08:54:30|898.8|898.2|898.8|898.2|898.8|898.2|898.8|898.2|1
1646038480000|2022-02-28 08:54:40|899|898.4|899|898.4|899|898.4|899|898.4|1
1646038500000|2022-02-28 08:55:00|898.9|898.3|898.9|898.3|898.9|898.3|898.9|898.3|0
1646038510000|2022-02-28 08:55:10|898.6|898|898.6|898|898.6|898|898.6|898|3
1646038520000|2022-02-28 08:55:20|898.5|897.9|898.5|897.9|898.5|897.9|898.5|897.9|1
1646038540000|2022-02-28 08:55:40|898.4|897.8|898.3|897.7|898.4|897.8|898.3|897.7|0
1646038560000|2022-02-28 08:56:00|898.1|897.5|898.1|897.5|898.1|897.5|898.1|897.5|1
1646038590000|2022-02-28 08:56:30|897.8|897.2|897.8|897.2|897.8|897.2|897.8|897.2|6
1646038600000|2022-02-28 08:56:40|897.6|897|897.6|897|897.6|897|897.6|897|2
1646038610000|2022-02-28 08:56:50|897.4|896.8|897.4|896.8|897.4|896.8|897.1|896.5|8
1646038620000|2022-02-28 08:57:00|897.5|896.9|897.3|896.7|897.5|896.9|897.3|896.7|7
1646038630000|2022-02-28 08:57:10|897.1|896.5|897|896.4|897.1|896.5|897|896.4|5
1646038640000|2022-02-28 08:57:20|896.9|896.3|896.9|896.3|896.9|896.3|896.9|896.3|3
1646038650000|2022-02-28 08:57:30|896.6|896|896.8|896.2|896.8|896.2|896.6|896|2
1646038660000|2022-02-28 08:57:40|897.1|896.5|897.1|896.5|897.1|896.5|897.1|896.5|4
1646038670000|2022-02-28 08:57:50|897.5|896.9|897.5|896.9|897.5|896.9|897.5|896.9|3
1646038700000|2022-02-28 08:58:20|897|896.4|897|896.4|897|896.4|897|896.4|5
1646038710000|2022-02-28 08:58:30|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|5
1646038740000|2022-02-28 08:59:00|896|895.4|895.3|894.7|896|895.4|895.2|894.6|35
1646038750000|2022-02-28 08:59:10|895.1|894.5|895.1|894.5|895.1|894.5|895.1|894.5|1
1646038760000|2022-02-28 08:59:20|895|894.4|895.4|894.8|895.4|894.8|895|894.4|8
1646038770000|2022-02-28 08:59:30|895.1|894.5|895.1|894.5|895.1|894.5|895.1|894.5|3
1646038780000|2022-02-28 08:59:40|895.3|894.7|894.9|894.3|895.3|894.7|894.9|894.3|28
1646038790000|2022-02-28 08:59:50|||||||||2
1646038800000|2022-02-28 09:00:00|894.8|894.2|895|894.4|895|894.4|894.8|894.2|5
1646038820000|2022-02-28 09:00:20|894.9|894.3|894.3|893.7|894.9|894.3|894.3|893.7|17
1646038830000|2022-02-28 09:00:30|895.9|895.3|894.6|894|896|895.4|894.6|894|13
1646038840000|2022-02-28 09:00:40|894.5|893.9|895|894.4|895|894.4|894.1|893.5|23
1646038850000|2022-02-28 09:00:50|894.9|894.3|894.9|894.3|894.9|894.3|894.9|894.3|15
1646038860000|2022-02-28 09:01:00|895|894.4|895.5|894.9|895.5|894.9|895|894.4|10
1646038870000|2022-02-28 09:01:10|895.8|894.8|895.7|895.1|895.8|895.1|895.7|894.8|0
1646038890000|2022-02-28 09:01:30|895.8|895.2|896|895.4|896|895.4|895.8|895.2|1
1646038900000|2022-02-28 09:01:40|896.1|895.5|895.8|895.2|896.1|895.5|895.8|895.2|3
1646038910000|2022-02-28 09:01:50|895.7|895.1|896.5|895.9|896.5|895.9|895.7|895.1|6
1646038920000|2022-02-28 09:02:00|896.7|896.1|896.8|896.2|896.8|896.2|896.7|896.1|1
1646038930000|2022-02-28 09:02:10|896.3|895.7|896.2|895.6|896.6|895.7|896.2|895.6|8
1646038940000|2022-02-28 09:02:20|896.1|895.5|896.1|895.5|896.1|895.5|896.1|895.5|0
1646038950000|2022-02-28 09:02:30|896.2|895.6|896.2|895.6|896.2|895.6|896.2|895.6|1
1646038980000|2022-02-28 09:03:00|896.3|895.7|895.9|895.3|896.5|895.9|895.9|895.3|12
1646039000000|2022-02-28 09:03:20|896|895.4|896|895.4|896|895.4|896|895.4|4
1646039040000|2022-02-28 09:04:00|896.1|895.5|896.2|895.6|896.2|895.6|896.1|895.5|13
1646039050000|2022-02-28 09:04:10|896.4|895.8|896.4|895.8|896.4|895.8|896.4|895.8|0
1646039060000|2022-02-28 09:04:20|897|896.4|897.4|896.8|897.4|896.8|897|896.4|10
1646039070000|2022-02-28 09:04:30|897.2|896.6|897.4|896.8|897.4|896.8|897.2|896.6|2
1646039080000|2022-02-28 09:04:40|897.2|896.6|897.4|896.8|897.4|896.8|897.2|896.6|1
1646039090000|2022-02-28 09:04:50|897.7|897.1|897.7|897.1|897.7|897.1|897.6|897|5
1646039100000|2022-02-28 09:05:00|897.6|897|897.4|896.8|897.6|897|897|896.4|2
1646039110000|2022-02-28 09:05:10|897.5|896.9|897.5|896.9|897.5|896.9|897.5|896.9|0
1646039120000|2022-02-28 09:05:20|897|896.4|897.2|896.6|897.2|896.6|897|896.4|18
1646039170000|2022-02-28 09:06:10|897.1|896.5|897.1|896.5|897.1|896.5|897.1|896.5|0
1646039190000|2022-02-28 09:06:30|897.2|896.6|898.1|897.5|898.2|897.6|897.2|896.6|10
1646039200000|2022-02-28 09:06:40|898.2|897.6|898.5|897.9|898.5|897.9|898.2|897.6|0
1646039210000|2022-02-28 09:06:50|898.4|897.8|899.9|899.3|899.9|899.3|898.4|897.8|11
1646039220000|2022-02-28 09:07:00|899.7|899.1|899.5|898.9|899.7|899.1|899.5|898.9|5
1646039230000|2022-02-28 09:07:10|899.6|899|899.2|898.6|899.6|899|899.2|898.6|4
1646039240000|2022-02-28 09:07:20|898.7|898.1|898.7|898.1|898.7|898.1|898.7|898.1|1
1646039250000|2022-02-28 09:07:30|899.6|899|899.3|898.3|899.6|899|899.3|898.3|8
1646039260000|2022-02-28 09:07:40|899.2|898.6|899.2|898.6|899.2|898.6|899.2|898.6|0
1646039280000|2022-02-28 09:08:00|898.9|898.3|899.1|898.5|899.1|898.5|898.9|898.3|4
1646039290000|2022-02-28 09:08:10|899.2|898.6|899.7|899.1|900.1|899.5|899.2|898.6|9
1646039300000|2022-02-28 09:08:20|899.9|899.3|899.9|899.3|899.9|899.3|899.7|899.1|3
1646039310000|2022-02-28 09:08:30|900|899.4|900|899.4|900|899.4|900|899.4|0
1646039320000|2022-02-28 09:08:40|900.1|899.5|900.7|900.1|900.7|900.1|899.9|899.3|16
1646039330000|2022-02-28 09:08:50|900.6|900|900.7|900.1|900.7|900.1|900.4|899.8|11
1646039340000|2022-02-28 09:09:00|900.6|900|900.4|899.8|900.6|900|900.2|899.6|9
1646039350000|2022-02-28 09:09:10|900.5|899.9|900.6|900|900.6|900|900.5|899.9|10
1646039360000|2022-02-28 09:09:20|900.4|899.8|900.2|899.6|900.4|899.8|900.2|899.6|5
1646039370000|2022-02-28 09:09:30|900.1|899.5|900|899.4|900.1|899.5|900|899.4|0
1646039380000|2022-02-28 09:09:40|900.1|899.5|899.9|899.3|900.1|899.5|899.7|899.1|5
1646039390000|2022-02-28 09:09:50|899.7|899.1|899.7|899.1|899.7|899.1|899.7|899.1|1
1646039400000|2022-02-28 09:10:00|899.8|899.2|900|899.4|900|899.4|899.8|899.2|4
1646039410000|2022-02-28 09:10:10|899.8|899.2|900|899.4|900|899.4|899.8|899.2|2
1646039420000|2022-02-28 09:10:20|900.2|899.6|900.2|899.6|900.2|899.6|900.2|899.6|73
1646039430000|2022-02-28 09:10:30|900.4|899.8|900.8|900.2|900.9|900.3|900.4|899.8|2
1646039440000|2022-02-28 09:10:40|900.6|900|901.1|900.5|901.1|900.5|900.6|900|4
1646039450000|2022-02-28 09:10:50|901.7|901.1|902.7|902.1|902.8|902.1|901.7|901.1|24
1646039460000|2022-02-28 09:11:00|902|901.4|902.6|902|902.6|902|902|901.4|21
1646039470000|2022-02-28 09:11:10|902.7|902.1|902.7|902.1|902.9|902.3|902.7|902.1|8
1646039480000|2022-02-28 09:11:20|902.9|902.3|902.5|901.9|902.9|902.3|902.2|901.6|6
1646039490000|2022-02-28 09:11:30|902.4|901.8|902.4|901.8|902.5|901.9|902|901.4|11
1646039500000|2022-02-28 09:11:40|902.2|901.6|902.1|901.5|902.2|901.6|901.7|901.1|19
1646039510000|2022-02-28 09:11:50|901.6|901|902|901.4|902|901.4|901.6|901|6
1646039530000|2022-02-28 09:12:10|||||||||2
1646039540000|2022-02-28 09:12:20|902.1|901.5|902|901.4|902.1|901.5|902|901.4|6
1646039550000|2022-02-28 09:12:30|901.4|900.8|901|900.4|901.4|900.8|901|900.4|7
1646039560000|2022-02-28 09:12:40|901.1|900.5|901.6|900.6|901.6|900.6|901.1|900.5|1
1646039580000|2022-02-28 09:13:00|901.2||901.2||901.2||901.2||0
1646039590000|2022-02-28 09:13:10|901.7|901.1|901.5|900.9|901.7|901.1|901.5|900.9|1
1646039610000|2022-02-28 09:13:30|901.7|901.1|901.6|901|901.7|901.1|901.6|901|0
1646039640000|2022-02-28 09:14:00|901.7|901.1|902|901.4|902|901.4|901.7|901.1|4
1646039650000|2022-02-28 09:14:10|901.6|901|901.7|901.1|901.9|901.3|901.6|901|2
1646039680000|2022-02-28 09:14:40|901.6|901|901.5|900.9|901.6|901|901.5|900.9|2
1646039700000|2022-02-28 09:15:00|902.4|901.9|902.5|901.9|902.5|901.9|902.4|901.9|22
1646039710000|2022-02-28 09:15:10|903|902.4|903|902.4|903|902.4|903|902.4|2
1646039740000|2022-02-28 09:15:40|903.1|902.5|903|902.4|903.3|902.6|903|902.3|4
1646039760000|2022-02-28 09:16:00|903.1|902.1|902.7|902.1|903.1|902.1|902.6|902|3
1646039770000|2022-02-28 09:16:10|902.8|901.8|902.8|901.8|902.8|901.8|902.8|901.8|2
1646039780000|2022-02-28 09:16:20|902.5|901.9|902.5|901.9|902.5|901.9|902.5|901.9|0
1646039790000|2022-02-28 09:16:30|902.4|901.8|902.4|901.8|902.4|901.8|902.4|901.8|0
1646039800000|2022-02-28 09:16:40|901.7|901.1|901.6|901|901.7|901.1|901.6|901|5
1646039810000|2022-02-28 09:16:50|901.9|901.3|902|901.4|902|901.4|901.9|901.3|1
1646039820000|2022-02-28 09:17:00|901.9|901.3|901.9|901.3|901.9|901.3|901.9|901.3|0
1646039840000|2022-02-28 09:17:20|902.1|901.5|902.1|901.5|902.1|901.5|902.1|901.5|1
1646039850000|2022-02-28 09:17:30|902|901.4|902|901.4|902|901.4|902|901.4|2
1646039860000|2022-02-28 09:17:40|902.1|901.1|902|901.4|902.1|901.4|902|901.1|4
1646039900000|2022-02-28 09:18:20|902.3|901.3|902.3|901.3|902.3|901.3|902.3|901.3|0
1646039920000|2022-02-28 09:18:40|902.2|901.6|902.1|901.5|902.2|901.6|902.1|901.5|0
1646039930000|2022-02-28 09:18:50|||||||||10
1646039940000|2022-02-28 09:19:00|901.5|900.9|901|900.4|901.5|900.9|901|900.4|5
1646039960000|2022-02-28 09:19:20|900.9|900.3|900.9|900.3|900.9|900.3|900.9|900.3|0
1646039970000|2022-02-28 09:19:30|900.7|900.1|900.9|900.3|900.9|900.3|900.5|899.9|10
1646039980000|2022-02-28 09:19:40|901.1|900.5|900.5|899.9|901.1|900.5|900.5|899.9|12
1646039990000|2022-02-28 09:19:50|900.9|900.3|900.9|900.3|900.9|900.3|900.9|900.3|2
1646040000000|2022-02-28 09:20:00|901|900.4|901.2|900.6|901.2|900.6|901|900.4|5
1646040010000|2022-02-28 09:20:10|901.7|901.1|901.7|901.1|901.7|901.1|901.7|901.1|5
1646040060000|2022-02-28 09:21:00|901.2|900.6|901.2|900.6|901.2|900.6|901.2|900.6|6
1646040070000|2022-02-28 09:21:10|901|900.4|901|900.4|901|900.4|901|900.4|1
1646040080000|2022-02-28 09:21:20|900.9|900.3|901|900.4|901|900.4|900.9|900.3|1
1646040090000|2022-02-28 09:21:30|901.3|900.3|901.3|900.3|901.3|900.3|901.3|900.3|0
1646040120000|2022-02-28 09:22:00|901|900.4|900.9|900.3|901|900.4|900.9|900.3|3
1646040150000|2022-02-28 09:22:30|900.6|899.6|900.6|899.6|900.6|899.6|900.6|899.6|8
1646040160000|2022-02-28 09:22:40|900.7|900.1|900.7|900.1|900.7|900.1|900.7|900.1|4
1646040180000|2022-02-28 09:23:00|900.4|899.8|900.2|899.6|900.4|899.8|900.2|899.6|6
1646040190000|2022-02-28 09:23:10|900.9|900.3|900.9|900.3|900.9|900.3|900.9|900.3|5
1646040200000|2022-02-28 09:23:20|900.6|900|900.6|900|900.6|900|900.6|900|1
1646040210000|2022-02-28 09:23:30|900.7|900.1|900.7|900.1|900.7|900.1|900.7|900.1|7
1646040220000|2022-02-28 09:23:40|901.1||901.1||901.1||901.1||1
1646040230000|2022-02-28 09:23:50|900.7||900.7||900.7||900.7||0
1646040240000|2022-02-28 09:24:00|901.1|900.5|901.4|900.8|901.4|900.8|901.1|900.5|7
1646040250000|2022-02-28 09:24:10|901.2|900.6|901.2|900.6|901.2|900.6|901.2|900.6|3
1646040270000|2022-02-28 09:24:30|901.4|900.8|901.2|900.6|901.4|900.8|901.2|900.6|4
1646040280000|2022-02-28 09:24:40|901.4|900.8|901.2|900.6|901.4|900.8|901.2|900.6|0
1646040290000|2022-02-28 09:24:50|||||||||1
1646040300000|2022-02-28 09:25:00|901.3|900.3|900.7|900.1|901.3|900.3|900.7|900.1|4
1646040310000|2022-02-28 09:25:10|900.9|900.3|900.7|900.1|900.9|900.3|900.7|900.1|1
1646040360000|2022-02-28 09:26:00|900.6|900|900.2|899.6|900.6|900|900.2|899.6|1
1646040370000|2022-02-28 09:26:10|900.1|899.5|900.1|899.1|900.1|899.5|900.1|899.1|0
1646040380000|2022-02-28 09:26:20|899.7|899.3|899.9|899.3|899.9|899.3|899.7|899.3|0
1646040390000|2022-02-28 09:26:30|900|899.4|900.2|899.6|900.2|899.6|900|899.4|3
1646040400000|2022-02-28 09:26:40|900.5|899.9|900.6|900|900.6|900|900.5|899.9|3
1646040410000|2022-02-28 09:26:50|||||||||13
1646040420000|2022-02-28 09:27:00|901.1|900.1|901.2|900.6|901.3|900.6|900.7|900.1|7
1646040440000|2022-02-28 09:27:20|901.7|901.1|902|901.4|902|901.4|901.7|901.1|1
1646040450000|2022-02-28 09:27:30|901.5|900.9|901.5|900.9|901.5|900.9|901.5|900.9|1
1646040460000|2022-02-28 09:27:40|901.8|900.8|901.5|900.9|901.8|900.9|901.5|900.8|0
1646040480000|2022-02-28 09:28:00|901.6|901|902|901.4|902|901.4|901.6|901|2
1646040490000|2022-02-28 09:28:10|901.7|901.1|901.6|901|901.7|901.1|901.6|901|8
1646040500000|2022-02-28 09:28:20|901.9|901.3|902.2|901.6|902.2|901.6|901.9|901.3|3
1646040510000|2022-02-28 09:28:30|902.3|901.3|902.3|901.3|902.3|901.3|902.3|901.3|1
1646040530000|2022-02-28 09:28:50|902.2|901.6|902.2|901.6|902.2|901.6|902.2|901.6|0
1646040540000|2022-02-28 09:29:00|902.1|901.5|902|901.4|902.1|901.5|902|901.4|0
1646040550000|2022-02-28 09:29:10|901.7|901.1|901.7|901.1|901.7|901.1|901.7|901.1|4
1646040560000|2022-02-28 09:29:20|902.2|901.6|902.1|901.5|902.2|901.6|902.1|901.5|2
1646040570000|2022-02-28 09:29:30|902|901.4|901.6|901|902|901.4|901.6|901|3
1646040590000|2022-02-28 09:29:50|||||||||6
1646040600000|2022-02-28 09:30:00|901.5|900.9|901.5|900.9|901.5|900.9|901.5|900.9|4
1646040610000|2022-02-28 09:30:10|901.4|900.8|901.2|900.6|901.4|900.8|901.2|900.6|1
1646040620000|2022-02-28 09:30:20|900.7|900.1|900.7|900.1|900.7|900.1|900.7|900.1|0
1646040630000|2022-02-28 09:30:30|900.1|899.5|899.9|899.3|900.1|899.5|899.9|899.3|13
1646040640000|2022-02-28 09:30:40|899.7|899.1|899.7|899.1|899.7|899.1|899.7|899.1|3
1646040650000|2022-02-28 09:30:50|899.5|898.9|899.9|899.3|899.9|899.3|899.5|898.9|3
1646040660000|2022-02-28 09:31:00|899.7|899.1|899.7|899.1|899.7|899.1|899.7|899.1|0
1646040670000|2022-02-28 09:31:10|899.6|899|899.5|898.9|899.8|899.2|899.5|898.9|6
1646040680000|2022-02-28 09:31:20|899.6|899|899.1|898.5|899.6|899|899.1|898.5|4
1646040690000|2022-02-28 09:31:30|||||||||1
1646040700000|2022-02-28 09:31:40|899|898.4|899|898.4|899|898.4|899|898.4|0
1646040710000|2022-02-28 09:31:50|898.7|898.1|899|898.4|899|898.4|898.6|898|7
1646040730000|2022-02-28 09:32:10|899.2|898.6|899.4|898.8|899.4|898.8|899.2|898.6|2
1646040740000|2022-02-28 09:32:20|899.6|899|899.6|899|899.6|899|899.6|899|1
1646040750000|2022-02-28 09:32:30|899.7|899.1|899.7|899.1|899.7|899.1|899.7|899.1|0
1646040760000|2022-02-28 09:32:40|899.9|899.3|899|898.4|899.9|899.3|899|898.4|7
1646040780000|2022-02-28 09:33:00|898.7|898.1|898.7|898.1|898.7|898.1|898.7|898.1|0
1646040820000|2022-02-28 09:33:40|898.8|897.8|898.7|898.1|898.8|898.1|898.7|897.8|0
1646040840000|2022-02-28 09:34:00|899|898.4|899.2|898.6|899.2|898.6|899|898.4|1
1646040850000|2022-02-28 09:34:10|899.4|898.8|899.4|898.8|899.4|898.8|899.4|898.8|0
1646040860000|2022-02-28 09:34:20|899.7|899.1|899.7|899.1|899.7|899.1|899.7|899.1|1
1646040870000|2022-02-28 09:34:30|900|899.4|899.5|898.9|900|899.4|899.5|898.9|1
1646040880000|2022-02-28 09:34:40|899.7|899.1|899.7|899.1|899.7|899.1|899.7|899.1|1
1646040900000|2022-02-28 09:35:00|899.5|898.9|899.5|898.9|899.5|898.9|899.5|898.9|4
1646040910000|2022-02-28 09:35:10|899.4|898.8|899.2|898.6|899.4|898.8|899.1|898.5|4
1646040960000|2022-02-28 09:36:00|899.8|899.2|899.8|898.8|899.8|899.2|899.8|898.8|5
1646040980000|2022-02-28 09:36:20|899.7|899.1|900.2|899.6|900.2|899.6|899.7|899.1|6
1646040990000|2022-02-28 09:36:30|900.1|899.5|900.1|899.5|900.1|899.5|900.1|899.5|0
1646041000000|2022-02-28 09:36:40|900|899.4|900|899.4|900|899.4|900|899.4|1
1646041010000|2022-02-28 09:36:50|899.8|899.2|899.7|899.1|899.8|899.2|899.7|899.1|1
1646041050000|2022-02-28 09:37:30|899.9|899.3|900|899.4|900|899.4|899.9|899.3|1
1646041060000|2022-02-28 09:37:40|900.3|899.3|900.3|899.3|900.3|899.3|900.3|899.3|0
1646041100000|2022-02-28 09:38:20|900|899.4|900.1|899.1|900.1|899.4|900|899.1|1
1646041130000|2022-02-28 09:38:50|899.7||899.7||899.7||899.7||0
1646041140000|2022-02-28 09:39:00|900.1||900.1||900.1||900.1||0
1646041160000|2022-02-28 09:39:20|900.2|899.6|899.5|898.9|900.2|899.6|899.5|898.9|13
1646041180000|2022-02-28 09:39:40|899.8|898.8|899.7|899.1|899.8|899.1|899.7|898.8|0
1646041220000|2022-02-28 09:40:20|||||||||1
1646041230000|2022-02-28 09:40:30|899.9|899.3|899.9|899.3|899.9|899.3|899.9|899.3|0
1646041250000|2022-02-28 09:40:50|900.2|899.6|900.2|899.6|900.2|899.6|900.2|899.6|3
1646041270000|2022-02-28 09:41:10|900|899.4|900|899.4|900|899.4|899.7|899.1|5
1646041300000|2022-02-28 09:41:40|900.2|899.6|900.2|899.6|900.2|899.6|900.2|899.6|2
1646041310000|2022-02-28 09:41:50|900|899.4|900|899.4|900.1|899.5|900|899.4|2
1646041320000|2022-02-28 09:42:00|899.9|899.3|899.7|899.1|899.9|899.3|899.7|899.1|0
1646041350000|2022-02-28 09:42:30|900|899.4|900|899.4|900|899.4|900|899.4|42
1646041370000|2022-02-28 09:42:50|899.6|899|899.7|899.1|899.7|899.1|899.6|899|8
1646041380000|2022-02-28 09:43:00|900|899.4|900|899.4|900|899.4|900|899.4|2
1646041390000|2022-02-28 09:43:10|899.8|899.2|900|899.4|900|899.4|899.8|899.2|2
1646041400000|2022-02-28 09:43:20|900.1|899.5|900.2|899.6|900.2|899.6|900.1|899.5|1
1646041430000|2022-02-28 09:43:50|900|899.4|900|899.4|900|899.4|900|899.4|0
1646041440000|2022-02-28 09:44:00|900.2|899.6|900.4|899.8|900.4|899.8|900.2|899.6|2
1646041450000|2022-02-28 09:44:10|900.8|900.2|901.2|900.6|901.2|900.6|900.8|900.2|6
1646041460000|2022-02-28 09:44:20|901.1|900.5|901.1|900.5|901.1|900.5|901.1|900.5|3
1646041470000|2022-02-28 09:44:30|901.2|900.6|901.7|901.1|901.7|901.1|901.2|900.6|8
1646041480000|2022-02-28 09:44:40|901.8|901.2|901.9|901.3|901.9|901.3|901.8|901.2|1
1646041490000|2022-02-28 09:44:50|901.7|901.1|901.5|900.9|901.7|901.1|901.5|900.9|3
1646041500000|2022-02-28 09:45:00|901.2|900.6|901.1|900.5|901.2|900.6|901.1|900.5|1
1646041510000|2022-02-28 09:45:10|901.2|900.6|902.7|902.1|902.7|902.1|901.2|900.6|8
1646041520000|2022-02-28 09:45:20|903.1|902.5|903|902.4|903.1|902.5|902.7|902.1|12
1646041530000|2022-02-28 09:45:30|903.1|902.5|904|903.4|904|903.4|903.1|902.5|24
1646041550000|2022-02-28 09:45:50|903.9|903.3|903.3|902.7|904.1|903.5|903.3|902.7|5
1646041560000|2022-02-28 09:46:00|903.5|902.9|904|903.4|904.1|903.5|903.5|902.9|12
1646041570000|2022-02-28 09:46:10|903.7|903.1|903.5|902.9|904|903.4|903.5|902.9|24
1646041580000|2022-02-28 09:46:20|903.6|903|903.9|903.3|904|903.4|903.6|903|8
1646041590000|2022-02-28 09:46:30|903.7|903.1|904.1|903.1|904.1|903.4|903.7|903.1|8
1646041600000|2022-02-28 09:46:40|903.6|903|902.7|902.1|904.1|903.1|902.7|902.1|14
1646041620000|2022-02-28 09:47:00|903.2|902.6|902.2|901.6|903.2|902.6|902.1|901.3|15
1646041630000|2022-02-28 09:47:10|902.7|902.1|902|901.4|902.7|902.1|902|901.3|3
1646041650000|2022-02-28 09:47:30|901.9|901.3|901.7|901.1|901.9|901.3|901.6|901|0
1646041660000|2022-02-28 09:47:40|901.1|900.5|901.1|900.5|901.1|900.5|901.1|900.5|3
1646041680000|2022-02-28 09:48:00|901.2|900.6|901.4|900.8|901.5|900.9|900.6|900|40
1646041690000|2022-02-28 09:48:10|901.3|900.7|901.1|900.5|901.3|900.7|900.9|900.3|5
1646041700000|2022-02-28 09:48:20|901.2|900.6|901.2|900.6|901.4|900.8|901.2|900.6|1
1646041730000|2022-02-28 09:48:50|901.7|901.1|902.1|901.1|902.1|901.1|901.7|901.1|1
1646041740000|2022-02-28 09:49:00|901.7|901.5|902|901.4|902.8|902|901.7|901.1|6
1646041750000|2022-02-28 09:49:10|902.8|901.8|902.4|901.8|902.8|901.9|902.3|901.7|2
1646041760000|2022-02-28 09:49:20|903.1|902.1|902.8|901.8|903.2|902.1|902.8|901.7|1
1646041770000|2022-02-28 09:49:30|||||||||5
1646041780000|2022-02-28 09:49:40|902.6|901.6|902.8|902.2|902.8|902.2|902.6|901.6|2
1646041790000|2022-02-28 09:49:50|902.7|902.1|902.8|901.8|902.8|902.1|902.7|901.8|0
1646041800000|2022-02-28 09:50:00|903|902.4|902.3|901.7|903|902.4|902.3|901.7|6
1646041810000|2022-02-28 09:50:10|902.9|901.9|902.8|902.2|902.9|902.2|902.3|901.7|4
1646041820000|2022-02-28 09:50:20|902.5|901.9|902.8|902.2|903.2|902.6|902.5|901.9|3
1646041830000|2022-02-28 09:50:30|903.1|902.5|903.5|902.9|903.5|902.9|903|902.1|4
1646041840000|2022-02-28 09:50:40|903.4|902.8|903.3|902.7|903.4|902.8|903.3|902.7|0
1646041850000|2022-02-28 09:50:50|903.6|902.6|903.6|902.6|903.6|902.6|903.6|902.6|0
1646041860000|2022-02-28 09:51:00|903.3|902.7|903.8|903.2|903.9|903.3|903.3|902.6|7
1646041870000|2022-02-28 09:51:10|904.2|903.6|905.5|904.9|905.5|904.9|903.8|903.2|12
1646041880000|2022-02-28 09:51:20|905.6|905|905.8|904.8|905.8|905.2|905.5|904.8|5
1646041890000|2022-02-28 09:51:30||905.2||905.2||905.2||905.2|0
1646041900000|2022-02-28 09:51:40|905.9|904.8|905.9|905.3|905.9|905.3|905.9|904.8|4
1646041910000|2022-02-28 09:51:50|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|7
1646041920000|2022-02-28 09:52:00|905.8|905.2|904.3|903.7|905.8|905.2|904.3|903.3|12
1646041930000|2022-02-28 09:52:10|904.5|903.9|904.8|904.2|904.9|904.2|904.5|903.9|3
1646041940000|2022-02-28 09:52:20|905|904.4|905|904.4|905|904.4|905|904.4|0
1646041950000|2022-02-28 09:52:30|905.1|904.1|905.1|904.1|905.1|904.1|905.1|904.1|1
1646041960000|2022-02-28 09:52:40|905.2|904.6|905.3|904.7|905.3|904.7|905.2|904.6|0
1646041980000|2022-02-28 09:53:00|905.4|904.8|906.3|905.7|906.6|905.7|905.3|904.6|15
1646041990000|2022-02-28 09:53:10|905.9|905.3|906|905.4|906.6|905.7|905.7|905.1|10
1646042000000|2022-02-28 09:53:20|905.8|905.2|906.5|905.9|906.5|905.9|905.8|905.2|7
1646042010000|2022-02-28 09:53:30|906.7|906.1|906.8|906.2|906.8|906.2|906.7|906.1|0
1646042020000|2022-02-28 09:53:40|906.4|905.4|906.3|905.7|906.4|905.7|906.3|905.4|2
1646042040000|2022-02-28 09:54:00|906.6|906|906.8|906.2|906.9|906.2|906.6|905.9|8
1646042050000|2022-02-28 09:54:10|907.1|906.1|907.1|906.1|907.1|906.1|907.1|906.1|0
1646042060000|2022-02-28 09:54:20|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|1
1646042080000|2022-02-28 09:54:40|906.5|905.9|906|905.4|906.5|905.9|906|905.4|3
1646042090000|2022-02-28 09:54:50|906.1|905.1|905.8|905.2|906.1|905.2|905.8|905.1|0
1646042100000|2022-02-28 09:55:00|905.9|904.9|906.9|905.9|906.9|906.2|905.5|904.9|9
1646042120000|2022-02-28 09:55:20|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|0
1646042130000|2022-02-28 09:55:30|907|906.4|907|906.4|907|906.4|907|906.4|1
1646042140000|2022-02-28 09:55:40|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|6
1646042150000|2022-02-28 09:55:50|906|905.4|905.6|905|906|905.4|905.4|904.8|3
1646042160000|2022-02-28 09:56:00|905.5|904.9|906.3|905.7|906.3|905.7|905.5|904.9|3
1646042170000|2022-02-28 09:56:10|906.4|905.4|906.4|905.4|906.4|905.4|906.4|905.4|0
1646042180000|2022-02-28 09:56:20|906.3|905.3|906.4|905.4|906.4|905.4|906.3|905.3|0
1646042190000|2022-02-28 09:56:30|906||906||906||906||1
1646042200000|2022-02-28 09:56:40|906.3|905.7|906|905.4|906.3|905.7|906|905.4|4
1646042210000|2022-02-28 09:56:50|905.3|904.7|905.4|904.4|905.4|904.7|905.3|904.4|11
1646042220000|2022-02-28 09:57:00|905.5|904.9|905.3|904.7|905.6|905|905.3|904.7|5
1646042240000|2022-02-28 09:57:20|905.4|904.4|905.3|904.7|905.4|904.7|905.3|904.4|10
1646042250000|2022-02-28 09:57:30|905.4|904.4|904|903.4|905.4|904.4|904|903.3|10
1646042260000|2022-02-28 09:57:40|904.3|903.3|904.8|904.2|904.8|904.2|904.3|903.3|0
1646042280000|2022-02-28 09:58:00|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|4
1646042300000|2022-02-28 09:58:20|903.6|903|904|903.4|904.1|903.5|903.6|903|18
1646042310000|2022-02-28 09:58:30|904.1|903.1|904.9|904.3|905|904.4|904|903|9
1646042320000|2022-02-28 09:58:40|904.8|904.2|904.8|904.2|904.8|904.2|904.8|904.2|1
1646042330000|2022-02-28 09:58:50|905.1|904.1|904.8|904.2|905.1|904.5|904.8|904.1|12
1646042340000|2022-02-28 09:59:00|904.5|903.9|904|903.4|904.5|903.9|904|903.4|4
1646042350000|2022-02-28 09:59:10|904.1|903.5|904.3|903.7|904.3|903.7|904.1|903.5|1
1646042360000|2022-02-28 09:59:20|904.6|903.6|904.8|904.2|904.8|904.2|904.5|903.6|4
1646042380000|2022-02-28 09:59:40|904.5|903.9|904.4|903.8|904.5|903.9|904.4|903.8|1
1646042390000|2022-02-28 09:59:50|904.8|904.2|904.8|904.2|904.8|904.2|904.8|904.2|0
1646042440000|2022-02-28 10:00:40|904.7|904.1|904.5|903.9|904.7|904.1|904.5|903.9|1
1646042450000|2022-02-28 10:00:50|904.6|904|904.8|904.2|904.8|904.2|904.6|904|0
1646042460000|2022-02-28 10:01:00|905|904.4|905|904.4|905|904.4|905|904.4|5
1646042480000|2022-02-28 10:01:20|904.8|904.2|904.9|904.3|904.9|904.3|904.8|904.2|3
1646042500000|2022-02-28 10:01:40|904.7|904.1|904.7|904.1|904.7|904.1|904.7|904.1|2
1646042510000|2022-02-28 10:01:50|904.6|904|904.8|904.2|904.8|904.2|904.6|904|1
1646042540000|2022-02-28 10:02:20|904.9|904.3|904.9|904.3|904.9|904.3|904.9|904.3|0
1646042550000|2022-02-28 10:02:30|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|7
1646042560000|2022-02-28 10:02:40|904|903.4|903.8|903.2|904|903.4|903.8|903.2|4
1646042570000|2022-02-28 10:02:50|903.7|903.1|904.3|903.7|904.3|903.7|903.7|903.1|3
1646042580000|2022-02-28 10:03:00|904.6|904|905|904.4|905|904.4|904.6|903.9|7
1646042590000|2022-02-28 10:03:10|905.9|904.9|905.8|905.2|905.9|905.2|905.8|904.9|5
1646042620000|2022-02-28 10:03:40|905.7|905.1|905.9|904.9|905.9|905.1|905.4|904.8|1
1646042640000|2022-02-28 10:04:00|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|0
1646042660000|2022-02-28 10:04:20|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|2
1646042690000|2022-02-28 10:04:50|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|1
1646042700000|2022-02-28 10:05:00|905.8|905.2|907.3|906.7|907.3|906.7|905.8|905.2|13
1646042710000|2022-02-28 10:05:10|907.5|906.9|907.3|906.7|907.5|906.9|907.3|906.7|11
1646042720000|2022-02-28 10:05:20|907.2|906.6|907.1|906.1|907.2|906.6|906.8|906.1|4
1646042730000|2022-02-28 10:05:30|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|0
1646042740000|2022-02-28 10:05:40|907.1|906.1|907.1|906.1|907.1|906.1|907.1|906.1|0
1646042760000|2022-02-28 10:06:00|907|906.4|907.8|907.2|908.2|907.6|907|906.4|18
1646042770000|2022-02-28 10:06:10|908.1|907.1|908.1|907.1|908.1|907.2|907.8|907.1|2
1646042790000|2022-02-28 10:06:30|907.8|907.2|907.4|906.8|907.8|907.2|907.4|906.8|5
1646042800000|2022-02-28 10:06:40|907.5|906.9|907.4|906.8|907.5|906.9|907.4|906.8|0
1646042810000|2022-02-28 10:06:50|907.2|906.6|907.3|906.7|907.6|906.7|907.2|906.6|2
1646042820000|2022-02-28 10:07:00|907.6|906.6|907.5|906.9|907.8|907.2|907.5|906.6|3
1646042830000|2022-02-28 10:07:10|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|1
1646042840000|2022-02-28 10:07:20|||||||||1
1646042860000|2022-02-28 10:07:40|907.6|906.6|907.9|906.9|907.9|906.9|907.5|906.6|3
1646042870000|2022-02-28 10:07:50|907.8|907.2|908.2|907.6|908.2|907.6|907.8|907.2|5
1646042880000|2022-02-28 10:08:00|907.6|907|907.9|906.9|907.9|907|907.5|906.9|30
1646042890000|2022-02-28 10:08:10|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|0
1646042900000|2022-02-28 10:08:20|907.7|907.1|907|906.4|907.7|907.1|906.9|906.3|10
1646042910000|2022-02-28 10:08:30|907.2|906.6|907|906.4|907.2|906.6|907|906.4|0
1646042930000|2022-02-28 10:08:50|906.7|906.1|907.1|906.1|907.1|906.1|906.7|906.1|5
1646042940000|2022-02-28 10:09:00|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|4
1646042950000|2022-02-28 10:09:10|906.9|905.9|906.9|905.9|906.9|905.9|906.9|905.9|0
1646042960000|2022-02-28 10:09:20|907.1|906.1|907.1|906.1|907.1|906.1|907.1|906.1|2
1646042970000|2022-02-28 10:09:30|907|906.4|907.4|906.4|907.4|906.4|907|906.2|0
1646042980000|2022-02-28 10:09:40|907||907||907||907||0
1646042990000|2022-02-28 10:09:50|907.5|906.9|907.8|907.2|907.8|907.2|907.5|906.9|1
1646043010000|2022-02-28 10:10:10|907.9|907.3|907.9|907.3|907.9|907.3|907.8|907.2|0
1646043020000|2022-02-28 10:10:20|908|906.9|907.8|907.2|908.1|907.4|907.8|906.9|8
1646043030000|2022-02-28 10:10:30|909|908.4|909|908.4|909|908.4|909|908.4|2
1646043040000|2022-02-28 10:10:40|||||||||1
1646043050000|2022-02-28 10:10:50|909.2|908.6|909|908.4|909.3|908.7|909|908.4|7
1646043060000|2022-02-28 10:11:00|908.8|908.2|909.4|908.8|909.4|908.8|908.8|908.2|8
1646043070000|2022-02-28 10:11:10|909.7|909.1|909.8|909.2|909.8|909.2|909.5|908.9|8
1646043080000|2022-02-28 10:11:20|909.9|909.3|909.5|908.9|909.9|909.3|909.5|908.9|6
1646043090000|2022-02-28 10:11:30|909.3|908.7|909|908.4|909.3|908.7|909|908.4|4
1646043100000|2022-02-28 10:11:40|908.9|908.3|908.9|908.3|908.9|908.3|908.8|908.2|2
1646043110000|2022-02-28 10:11:50|909.4|908.4|909.7|909.1|909.7|909.1|909.3|908.4|2
1646043120000|2022-02-28 10:12:00|910.2|909.6|909.8|909.2|910.4|909.8|909.8|909.2|15
1646043130000|2022-02-28 10:12:10|909.9|909.3|910|909.4|910.1|909.4|909.9|909.1|1
1646043140000|2022-02-28 10:12:20|||||||||1
1646043150000|2022-02-28 10:12:30|910.4|909.7|910.3|909.7|910.4|909.7|910.3|909.7|0
1646043160000|2022-02-28 10:12:40|910|909.4|910|909.4|910|909.4|910|909.4|1
1646043170000|2022-02-28 10:12:50|909.8|909.2|909.8|909.2|910.1|909.2|909.8|909.1|5
1646043180000|2022-02-28 10:13:00|910.1|909.1|910.4|909.4|910.6|909.7|910.1|909.1|11
1646043190000|2022-02-28 10:13:10|909.8|909.2|909.5|908.9|909.8|909.2|909.5|908.9|2
1646043210000|2022-02-28 10:13:30|||||||||2
1646043220000|2022-02-28 10:13:40|909.6|908.6|908.9|907.9|909.6|908.6|908.8|907.9|0
1646043230000|2022-02-28 10:13:50|908.8|908.2|909|908.4|909.4|908.4|908.8|908.2|2
1646043240000|2022-02-28 10:14:00|908.9|908.3|909|908.4|909|908.4|908.8|908.2|6
1646043250000|2022-02-28 10:14:10|909.2|908.6|909.4|908.8|909.4|908.8|909.2|908.6|1
1646043260000|2022-02-28 10:14:20|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|3
1646043270000|2022-02-28 10:14:30|908.9|908.3|909.3|908.7|909.3|908.7|908.9|908.3|16
1646043280000|2022-02-28 10:14:40|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|0
1646043290000|2022-02-28 10:14:50|||||||||2
1646043300000|2022-02-28 10:15:00|908.9|908.3|909.3|908.7|909.4|908.8|908.9|908.3|44
1646043310000|2022-02-28 10:15:10|909|908.4|909|908.4|909|908.4|909|908.4|2
1646043320000|2022-02-28 10:15:20|908.9|908.3|908.9|908.3|908.9|908.3|908.9|908.3|4
1646043330000|2022-02-28 10:15:30|||||||||2
1646043340000|2022-02-28 10:15:40|||||||||12
1646043350000|2022-02-28 10:15:50|||||||||2
1646043360000|2022-02-28 10:16:00|908.4|907.8|907.8|907.2|908.4|907.8|907.8|907.2|10
1646043370000|2022-02-28 10:16:10|907.5|906.9|907.3|906.7|907.5|906.9|907.3|906.7|3
1646043380000|2022-02-28 10:16:20|907.2|906.6|907.3|906.7|907.3|906.7|907.2|906.6|7
1646043390000|2022-02-28 10:16:30|907.5|906.9|908.3|907.7|908.3|907.7|907.5|906.9|8
1646043400000|2022-02-28 10:16:40|908.5|907.9|908.8|908.2|908.8|908.2|908.5|907.9|1
1646043410000|2022-02-28 10:16:50|908.9|908.3|908.8|908.2|908.9|908.3|908.8|908.2|2
1646043420000|2022-02-28 10:17:00|908.9|908.3|908.9|908.3|908.9|908.3|908.9|908.3|3
1646043430000|2022-02-28 10:17:10|909|908.4|908.5|907.9|909.3|908.7|908.4|907.8|9
1646043440000|2022-02-28 10:17:20|908.9|908.2|908.8|908.2|908.9|908.2|908.8|908.2|2
1646043450000|2022-02-28 10:17:30|908.9|908.3|909|908.4|909|908.4|908.9|908.3|2
1646043460000|2022-02-28 10:17:40|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|1
1646043470000|2022-02-28 10:17:50|909.1|908.1|909.1|908.1|909.1|908.1|909.1|908.1|3
1646043480000|2022-02-28 10:18:00|909|908.4|910.3|909.7|910.3|909.7|908.8|908.2|11
1646043490000|2022-02-28 10:18:10|910.2|909.6|910|909.4|910.2|909.6|910|909.4|0
1646043500000|2022-02-28 10:18:20|909.8|909.2|909.8|909.2|909.8|909.2|909.5|908.9|3
1646043510000|2022-02-28 10:18:30|909.9|908.9|909.8|909.2|909.9|909.2|909.8|908.9|0
1646043540000|2022-02-28 10:19:00|909.9|909.3|910|909.4|910|909.4|909.8|909.2|6
1646043550000|2022-02-28 10:19:10|910.1|909.5|910.4|909.8|910.4|909.8|910.1|909.5|32
1646043560000|2022-02-28 10:19:20|910.5|909.9|910.5|909.9|910.5|909.9|910.5|909.9|1
1646043570000|2022-02-28 10:19:30|910.6|910|910.6|909.6|910.6|910|910.6|909.6|1
1646043580000|2022-02-28 10:19:40|910.3|909.7|910.3|909.7|910.3|909.7|910|909.4|1
1646043600000|2022-02-28 10:20:00|910|909.3|909.4|908.4|910.1|909.4|909.3|908.4|5
1646043610000|2022-02-28 10:20:10|909.3|908.3|909.3|908.3|909.3|908.3|909.3|908.3|0
1646043620000|2022-02-28 10:20:20|908.9|908.2|908.8|908.2|908.9|908.2|908.8|908.2|0
1646043630000|2022-02-28 10:20:30|908.9|907.9|908.8|908.2|908.9|908.2|908.8|907.8|1
1646043640000|2022-02-28 10:20:40|909.1|908.5|909.1|908.5|909.1|908.5|909.1|908.5|2
1646043650000|2022-02-28 10:20:50|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|1
1646043680000|2022-02-28 10:21:20||908.3||908.3||908.3||908.3|0
1646043690000|2022-02-28 10:21:30|909|908.4|909|908.4|909|908.4|909|908.4|0
1646043700000|2022-02-28 10:21:40|909.1|908.5|909.1|908.1|909.1|908.5|909|908.1|4
1646043710000|2022-02-28 10:21:50|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|5
1646043720000|2022-02-28 10:22:00|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|6
1646043730000|2022-02-28 10:22:10|909.5|908.9|909.6|908.6|909.6|908.9|909.5|908.6|3
1646043740000|2022-02-28 10:22:20||909||909||909||909|0
1646043750000|2022-02-28 10:22:30|909.7|909.1|909.9|908.9|909.9|909.3|909.7|908.9|3
1646043760000|2022-02-28 10:22:40|909.8|908.8|909|908.4|909.8|908.8|909|908.4|4
1646043770000|2022-02-28 10:22:50|||||||||3
1646043780000|2022-02-28 10:23:00|909.1|908.1|909.1|908.1|909.1|908.1|909.1|908.1|1
1646043790000|2022-02-28 10:23:10|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|0
1646043810000|2022-02-28 10:23:30|909.1|908.1|909.1|908.1|909.1|908.1|909.1|908.1|0
1646043820000|2022-02-28 10:23:40|908.8|908.2|908.6|907.6|908.8|908.2|908.6|907.6|0
1646043830000|2022-02-28 10:23:50|908.5|907.9|908.4|907.8|908.5|907.9|908.4|907.8|1
1646043840000|2022-02-28 10:24:00|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|0
1646043850000|2022-02-28 10:24:10|908.4|907.8|908.1|907.5|908.5|907.9|908.1|907.5|2
1646043900000|2022-02-28 10:25:00|908|907.4|908|907.4|908|907.4|908|907.4|1
1646043910000|2022-02-28 10:25:10|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|1
1646043920000|2022-02-28 10:25:20|907.8|907.2|908|907.4|908|907.4|907.8|907.2|6
1646043930000|2022-02-28 10:25:30|||||||||2
1646043940000|2022-02-28 10:25:40|908.1|907.5|908|907.4|908.1|907.5|908|907.4|3
1646043960000|2022-02-28 10:26:00|||||||||1
1646043980000|2022-02-28 10:26:20|908.1|907.5|908.4|907.8|908.4|907.8|908.1|907.5|1
1646043990000|2022-02-28 10:26:30|908|907.4|907.8|907.2|908|907.4|907.8|907.2|3
1646044060000|2022-02-28 10:27:40|907.6|907|907.4|906.8|907.6|907|907.4|906.8|9
1646044070000|2022-02-28 10:27:50|906.8|906.2|907.1|906.5|907.1|906.5|906.8|906.2|4
1646044080000|2022-02-28 10:28:00|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|3
1646044090000|2022-02-28 10:28:10|907.6|907|907.6|907|907.6|907|907.6|907|1
1646044100000|2022-02-28 10:28:20|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|4
1646044110000|2022-02-28 10:28:30|||||||||1
1646044120000|2022-02-28 10:28:40|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|0
1646044140000|2022-02-28 10:29:00|||||||||1
1646044160000|2022-02-28 10:29:20|||||||||1
1646044170000|2022-02-28 10:29:30|907.4|906.8|907.3|906.7|907.4|906.8|907.3|906.7|2
1646044180000|2022-02-28 10:29:40|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|0
1646044210000|2022-02-28 10:30:10|907.4|906.8|907.8|907.2|907.8|907.2|907.4|906.8|3
1646044220000|2022-02-28 10:30:20|908|907.4|908|907.4|908.1|907.5|908|907.4|0
1646044240000|2022-02-28 10:30:40|908.1|907.5|908.1|907.5|908.1|907.5|908.1|907.5|0
1646044250000|2022-02-28 10:30:50|908.5|907.9|908.6|908|908.6|908|908.5|907.9|5
1646044260000|2022-02-28 10:31:00|908.5|907.9|908.6|908|908.6|908|908.5|907.9|1
1646044270000|2022-02-28 10:31:10|908.5|907.9|909.4|908.8|909.4|908.8|908.5|907.9|6
1646044280000|2022-02-28 10:31:20|909.8|909.2|909.8|909.2|909.8|909.2|909.8|909.2|2
1646044290000|2022-02-28 10:31:30|909.5|908.9|909.8|909.2|909.8|909.2|909.5|908.9|2
1646044300000|2022-02-28 10:31:40|910|909.4|910|909.4|910|909.4|910|909.4|2
1646044320000|2022-02-28 10:32:00|909.9|909.3|909.5|908.9|909.9|909.3|909.5|908.9|1
1646044330000|2022-02-28 10:32:10|909.4|908.8|908.8|908.2|909.4|908.8|908.8|908.2|3
1646044340000|2022-02-28 10:32:20|908.5|907.9|908.8|907.8|908.8|907.9|908.5|907.8|4
1646044350000|2022-02-28 10:32:30|908.9|908.3|908.8|907.8|909.1|908.3|908.8|907.8|0
1646044360000|2022-02-28 10:32:40|908.5|907.9|908.8|907.8|908.8|907.9|908.3|907.7|1
1646044370000|2022-02-28 10:32:50|908.6|908.2|908.6|907.6|908.6|908.2|908.6|907.6|1
1646044380000|2022-02-28 10:33:00|909|907.5|908.6|907.6|909|907.6|908.6|907.5|0
1646044400000|2022-02-28 10:33:20|908.3|907.3|908.1|907.1|908.3|907.4|908|907.1|6
1646044410000|2022-02-28 10:33:30|908.3|907.3|908.7|907.2|908.7|907.6|908.3|907.2|0
1646044420000|2022-02-28 10:33:40|908.8|908.2|908.5|907.9|908.8|908.2|908.5|907.9|5
1646044430000|2022-02-28 10:33:50|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|0
1646044440000|2022-02-28 10:34:00|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|1
1646044450000|2022-02-28 10:34:10|908|907.4|908|907.4|908|907.4|908|907.4|1
1646044460000|2022-02-28 10:34:20|907.8|907.2|908|907.4|908|907.4|907.8|907.2|0
1646044470000|2022-02-28 10:34:30|907.8|907.2|908.1|907.1|908.1|907.2|907.8|907.1|0
1646044480000|2022-02-28 10:34:40|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|0
1646044490000|2022-02-28 10:34:50|907.9|907.3|908|907.4|908|907.4|907.9|907.3|1
1646044500000|2022-02-28 10:35:00|908.1|907.1|907.8|907.2|908.1|907.2|907.8|907.1|1
1646044510000|2022-02-28 10:35:10|907.9|907.3|907.9|907.3|907.9|907.3|907.9|907.3|0
1646044520000|2022-02-28 10:35:20|908|907.4|908.3|907.7|908.3|907.7|908|907.4|2
1646044530000|2022-02-28 10:35:30|908.1|907.5|907.8|907.2|908.1|907.5|907.5|906.9|3
1646044550000|2022-02-28 10:35:50|907.6|907|906.6|906|907.6|907|906.6|906|7
1646044560000|2022-02-28 10:36:00|906.4|905.8|906.5|905.9|906.8|906.2|906.4|905.8|10
1646044570000|2022-02-28 10:36:10|906.6|906|906.8|906.2|906.8|906.2|906.6|906|0
1646044620000|2022-02-28 10:37:00|906.6|906|906.8|906.2|906.8|906.2|906.6|906|2
1646044630000|2022-02-28 10:37:10|907.5|906.9|907.5|906.9|907.5|906.9|907.5|906.9|21
1646044640000|2022-02-28 10:37:20|907.8|906.8|907.3|906.3|907.8|907.2|907|906.3|6
1646044650000|2022-02-28 10:37:30|907.6|906.6|907.1|906.5|907.6|906.7|907|906.4|4
1646044660000|2022-02-28 10:37:40|907|906.4|907.1|906.5|907.1|906.5|907|906.4|0
1646044670000|2022-02-28 10:37:50|907|906.4|907|906.4|907|906.4|907|906.4|2
1646044680000|2022-02-28 10:38:00|907.1|906.1|907.1|906.1|907.1|906.3|906.8|906.1|1
1646044690000|2022-02-28 10:38:10|||||||||1
1646044720000|2022-02-28 10:38:40|907|906.4|907|906.4|907|906.4|907|906.4|0
1646044740000|2022-02-28 10:39:00|||||||||1
1646044750000|2022-02-28 10:39:10|907.1|906.1|907|906.4|907.1|906.4|907|906.1|0
1646044760000|2022-02-28 10:39:20|908|907|908.1|907.1|908.1|907.1|908|907|3
1646044770000|2022-02-28 10:39:30|907.8|907.2|908|907.4|908|907.4|907.8|907.2|3
1646044780000|2022-02-28 10:39:40|907.8|907.2|907.3|906.7|907.8|907.2|907.3|906.7|5
1646044800000|2022-02-28 10:40:00|907.4|906.8|907.3|906.7|907.5|906.9|907.3|906.7|6
1646044810000|2022-02-28 10:40:10|907.4|906.4|907.3|906.3|907.4|906.4|907.3|906.3|0
1646044820000|2022-02-28 10:40:20|906.9|905.9|906.8|906.2|906.9|906.2|906.5|905.9|6
1646044830000|2022-02-28 10:40:30|906.7|906.1|907.3|906.3|907.3|906.3|906.4|905.8|12
1646044850000|2022-02-28 10:40:50||906.7||906.3||906.7||906.3|0
1646044860000|2022-02-28 10:41:00|907|906.4|907|906.4|907|906.4|907|906.4|1
1646044870000|2022-02-28 10:41:10|907.3|906.3|907.6|906.6|907.6|906.7|907.1|906.3|3
1646044880000|2022-02-28 10:41:20|906.8|906.2|906.6|906|906.8|906.2|906.5|905.9|4
1646044890000|2022-02-28 10:41:30|906.8|906.2|907.1|906.1|907.1|906.2|906.8|906.1|1
1646044900000|2022-02-28 10:41:40|907.3|906.3|907.1|906.1|907.3|906.3|907.1|906.1|0
1646044920000|2022-02-28 10:42:00|907.3|906.7|907.5|906.9|907.5|906.9|907.3|906.7|1
1646044960000|2022-02-28 10:42:40|906.4|905.4|905.7|905.1|906.4|905.4|905.7|905.1|7
1646044970000|2022-02-28 10:42:50|905.9|904.9|905.5|904.9|905.9|904.9|905.5|904.9|1
1646044980000|2022-02-28 10:43:00|905.4|904.8|905.8|905.2|905.8|905.2|905.4|904.8|1
1646044990000|2022-02-28 10:43:10|905.7|905.1|905.8|905.2|905.8|905.2|905.7|905.1|1
1646045000000|2022-02-28 10:43:20|905.7|905.1|906.5|905.9|907.6|906.1|905.4|904.8|6
1646045010000|2022-02-28 10:43:30|906.4|905.8|906.4|905.8|906.5|905.9|906.4|905.8|1
1646045020000|2022-02-28 10:43:40|906.3|905.7|906|905.4|906.3|905.7|905.8|905.2|5
1646045030000|2022-02-28 10:43:50|905.9|905.3|906.3|905.3|906.3|905.4|905.9|905.3|1
1646045050000|2022-02-28 10:44:10|906|905.4|906|905.4|906|905.4|906|905.4|1
1646045060000|2022-02-28 10:44:20|906.1|905.5|906|905.4|906.3|905.7|906|905.3|1
1646045070000|2022-02-28 10:44:30|906.1|905.5|906.3|905.7|906.3|905.7|906.1|905.5|0
1646045090000|2022-02-28 10:44:50|905.8|905.2|905.9|905.3|905.9|905.3|905.8|905.2|7
1646045100000|2022-02-28 10:45:00|905.8|905.2|905.5|904.9|905.9|905.2|905.5|904.9|2
1646045110000|2022-02-28 10:45:10|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|1
1646045120000|2022-02-28 10:45:20||904.8||904.8||904.8||904.8|0
1646045130000|2022-02-28 10:45:30|905.9|905.3|905.5|904.9|905.9|905.3|905.5|904.9|1
1646045140000|2022-02-28 10:45:40|906|905.4|905.8|905.2|906.3|905.7|905.8|905.2|2
1646045150000|2022-02-28 10:45:50|||||||||1
1646045180000|2022-02-28 10:46:20|906|905.4|906|905.4|906|905.4|906|905.4|4
1646045190000|2022-02-28 10:46:30|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|2
1646045200000|2022-02-28 10:46:40|906.1|905.5|906.4|905.8|906.5|905.9|906.1|905.5|6
1646045210000|2022-02-28 10:46:50|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|3
1646045220000|2022-02-28 10:47:00|906.4|905.8|906.4|905.8|906.4|905.8|906.4|905.8|1
1646045230000|2022-02-28 10:47:10|906.2|905.6|905.6|905|906.2|905.6|905.6|905|4
1646045250000|2022-02-28 10:47:30|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|1
1646045260000|2022-02-28 10:47:40|906.1|905.5|905.8|905.2|906.4|905.8|905.8|905.2|6
1646045270000|2022-02-28 10:47:50|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|2
1646045280000|2022-02-28 10:48:00|905.7|905.1|905.5|904.9|906.1|905.5|905.5|904.9|5
1646045310000|2022-02-28 10:48:30|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|1
1646045320000|2022-02-28 10:48:40|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|1
1646045330000|2022-02-28 10:48:50|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|1
1646045340000|2022-02-28 10:49:00|905.3|904.7|905.2|904.6|905.3|904.7|905.2|904.6|5
1646045350000|2022-02-28 10:49:10|905|904.4|904.8|904.2|905|904.4|904.8|904.2|2
1646045360000|2022-02-28 10:49:20|904.7|904.1|905.2|904.6|905.2|904.6|904.7|904.1|3
1646045370000|2022-02-28 10:49:30|905.5|904.9|905.8|905.2|905.9|905.3|905.5|904.9|3
1646045380000|2022-02-28 10:49:40|906|905.4|905.8|905.2|906.2|905.6|905.8|905.2|11
1646045390000|2022-02-28 10:49:50|906.1|905.1|906|905.4|906.1|905.4|906|905.1|0
1646045400000|2022-02-28 10:50:00|||||||||1
1646045420000|2022-02-28 10:50:20|906.2|905.6|905.8|905.2|906.2|905.6|905.8|905.2|4
1646045430000|2022-02-28 10:50:30|907.4|906.8|907|906.4|907.4|906.8|907|906.1|21
1646045440000|2022-02-28 10:50:40|907.1|906.1|906.8|906.2|907.1|906.2|906.8|906.1|3
1646045450000|2022-02-28 10:50:50|||||||||1
1646045460000|2022-02-28 10:51:00|||||||||1
1646045480000|2022-02-28 10:51:20|906.9|905.9|906.8|906.2|906.9|906.2|906.8|905.9|1
1646045510000|2022-02-28 10:51:50|906.9|906.3|906.6|905.6|907|906.4|906.6|905.6|2
1646045520000|2022-02-28 10:52:00|906.5|905.9|907|906.4|907|906.4|906.5|905.9|4
1646045570000|2022-02-28 10:52:50|907.1|906.1|907.1|906.1|907.1|906.1|907.1|906.1|1
1646045600000|2022-02-28 10:53:20|906.4|905.4|906.4|905.4|906.4|905.4|906.4|905.4|7
1646045610000|2022-02-28 10:53:30|||||||||2
1646045630000|2022-02-28 10:53:50|906.3|905.7|906.4|905.4|906.4|905.7|906.3|905.4|2
1646045640000|2022-02-28 10:54:00|906|904.9|905.7|905.1|906|905.1|905.5|904.9|1
1646045650000|2022-02-28 10:54:10|905.8|905.2|906|905.4|906|905.4|905.8|905.2|6
1646045660000|2022-02-28 10:54:20|||||||||1
1646045680000|2022-02-28 10:54:40|||||||||1
1646045690000|2022-02-28 10:54:50|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|3
1646045700000|2022-02-28 10:55:00|905.6|905|906|905.4|906|905.4|905.6|905|2
1646045710000|2022-02-28 10:55:10|906.1|905.1|905.5|904.9|906.1|905.2|905.5|904.9|4
1646045730000|2022-02-28 10:55:30|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|0
1646045740000|2022-02-28 10:55:40|905.2|904.6|905.8|905.2|905.8|905.2|905.2|904.6|7
1646045750000|2022-02-28 10:55:50|906.3|905.7|906.3|905.3|906.3|905.7|906.3|905.3|6
1646045760000|2022-02-28 10:56:00|906.4|905.7|907.6|906.6|907.6|906.9|906.4|905.7|9
1646045770000|2022-02-28 10:56:10|907.3|906.7|906.8|906.2|907.3|906.7|906.8|906.2|7
1646045780000|2022-02-28 10:56:20|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|1
1646045800000|2022-02-28 10:56:40|906.4|905.8|906|905.4|906.4|905.8|906|905.4|1
1646045810000|2022-02-28 10:56:50|905.9|905.3|906.3|905.7|906.3|905.7|905.9|905.3|5
1646045820000|2022-02-28 10:57:00|||||||||9
1646045830000|2022-02-28 10:57:10|906|905.4|906|905.4|906|905.4|906|905.4|0
1646045870000|2022-02-28 10:57:50|906.1|905.1|905.8|905.2|906.1|905.2|905.8|905.1|1
1646045880000|2022-02-28 10:58:00|906.2|905.6|906.3|905.7|906.4|905.8|906.2|905.6|12
1646045910000|2022-02-28 10:58:30|906.4|905.8|906.3|905.7|906.4|905.8|906.3|905.7|4
1646045920000|2022-02-28 10:58:40|906.1|905.5|906|905.4|906.1|905.5|906|905.4|0
1646045940000|2022-02-28 10:59:00|906.2|905.6|906.3|905.7|906.4|905.8|906.2|905.6|3
1646045960000|2022-02-28 10:59:20|906.2|905.6|906.2|905.6|906.2|905.6|906|905.4|3
1646045970000|2022-02-28 10:59:30|906|905.4|906|905.4|906|905.4|906|905.4|1
1646045990000|2022-02-28 10:59:50|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|0
1646046000000|2022-02-28 11:00:00|905.8|905.2|905.9|905.3|905.9|905.3|905.3|904.6|15
1646046010000|2022-02-28 11:00:10|906.2|905.6|906|905.4|906.2|905.6|906|905.4|4
1646046020000|2022-02-28 11:00:20|906.4|905.8|906|905.4|906.4|905.8|906|905.4|4
1646046040000|2022-02-28 11:00:40|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|3
1646046060000|2022-02-28 11:01:00|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|1
1646046070000|2022-02-28 11:01:10|||||||||4
1646046080000|2022-02-28 11:01:20|905|904.4|905|904.4|905|904.4|905|904.4|7
1646046090000|2022-02-28 11:01:30|904.9|904.3|904.8|904.2|904.9|904.3|904.8|904.2|0
1646046100000|2022-02-28 11:01:40|904.9|904.3|904.8|904.2|904.9|904.3|904.8|904.2|1
1646046110000|2022-02-28 11:01:50|904.7|904.1|904.4|903.8|904.7|904.1|903.8|903.2|10
1646046120000|2022-02-28 11:02:00|904.7|904.1|904.2|903.6|904.7|904.1|904.2|903.6|3
1646046130000|2022-02-28 11:02:10|904.1|903.5|904|903.4|904.1|903.5|903.4|902.8|8
1646046140000|2022-02-28 11:02:20|903.8|903.2|903.7|903.1|903.8|903.2|903.7|903.1|6
1646046150000|2022-02-28 11:02:30|903|902.4|902.6|901.6|903|902.4|902|901.4|9
1646046160000|2022-02-28 11:02:40|902.3|901.7|902.5|901.9|902.5|901.9|902.2|901.6|5
1646046170000|2022-02-28 11:02:50|902.9|902|902.9|902.3|902.9|902.3|902.6|902|7
1646046180000|2022-02-28 11:03:00|903.3|902.7|904.5|903.9|904.6|903.9|903.3|902.7|6
1646046190000|2022-02-28 11:03:10|903.9|903.3|903.8|903.2|903.9|903.3|903.8|903.2|3
1646046200000|2022-02-28 11:03:20|903.7|903.1|903.1|902.5|903.8|903.2|902.9|902.3|8
1646046210000|2022-02-28 11:03:30|903|902.4|903.2|902.6|903.3|902.7|902.9|902.3|5
1646046220000|2022-02-28 11:03:40|903.3|902.7|902.9|902.3|903.3|902.7|902.9|902.3|7
1646046230000|2022-02-28 11:03:50|903.4|902.8|903.3|902.7|903.4|902.8|903.3|902.7|3
1646046240000|2022-02-28 11:04:00|903.2|902.6|902.9|902.3|903.2|902.6|902.9|902.3|1
1646046250000|2022-02-28 11:04:10|903|902.4|902.9|902.3|903|902.4|902.9|902.3|1
1646046260000|2022-02-28 11:04:20|903.3|902.7|903|902.4|903.3|902.7|902.9|902.3|7
1646046270000|2022-02-28 11:04:30|903.4|902.5|903.3|902.7|903.6|902.7|903|902.4|3
1646046280000|2022-02-28 11:04:40|903.2|902.6|903.5|902.9|903.5|902.9|902.9|902.3|2
1646046290000|2022-02-28 11:04:50|903.4|902.8|903.4|902.8|903.4|902.8|903.4|902.8|0
1646046300000|2022-02-28 11:05:00|902.9|902.3|902.9|902.3|902.9|902.3|902.9|902.3|3
1646046310000|2022-02-28 11:05:10|903.6|902.6|903.4|902.8|903.9|902.9|903.4|902.6|5
1646046330000|2022-02-28 11:05:30|903.8|903.2|903.7|903.1|903.8|903.2|903.7|903.1|2
1646046340000|2022-02-28 11:05:40|903.8|903.2|903.7|903.1|903.8|903.2|903.7|903.1|1
1646046360000|2022-02-28 11:06:00|904|903.4|903.9|903.3|904|903.4|903.9|903.3|1
1646046370000|2022-02-28 11:06:10|904.1|903.1|903.4|902.8|904.1|903.1|903.4|902.8|2
1646046380000|2022-02-28 11:06:20|903.3|902.7|903.5|902.9|903.5|902.9|903.3|902.7|3
1646046390000|2022-02-28 11:06:30|903.4|902.8|903.7|903.1|903.8|903.2|903.4|902.8|2
1646046400000|2022-02-28 11:06:40|904.1||903.7||904.1||903.7||2
1646046420000|2022-02-28 11:07:00|903.9|902.9|903.9|903.3|903.9|903.3|903.5|902.9|6
1646046430000|2022-02-28 11:07:10|903.8|903.2|903.8|903.2|903.8|903.2|903.8|903.2|1
1646046460000|2022-02-28 11:07:40|903.9|903.3|903.9|903.3|904.3|903.7|903.9|903.3|2
1646046470000|2022-02-28 11:07:50|904|903.4|904.3|903.7|904.3|903.7|904|903.4|2
1646046480000|2022-02-28 11:08:00|904.2|903.6|904|903.4|904.2|903.6|903.9|903.3|3
1646046490000|2022-02-28 11:08:10|904.4|903.7|904.3|903.7|904.4|903.7|904.3|903.7|0
1646046510000|2022-02-28 11:08:30|904.4|903.8|904.8|904.2|904.8|904.2|904.4|903.8|4
1646046530000|2022-02-28 11:08:50|904.9|904.3|904.9|904.3|904.9|904.3|904.9|904.3|0
1646046540000|2022-02-28 11:09:00|904.8|904.2|904.9|904.3|904.9|904.3|904.8|904.2|1
1646046550000|2022-02-28 11:09:10|904.8|904.2|904.8|904.2|904.8|904.2|904.8|904.2|1
1646046560000|2022-02-28 11:09:20|904.9|904.3|904.9|904.3|904.9|904.3|904.9|904.3|0
1646046570000|2022-02-28 11:09:30|904.8|904.2|904.8|904.2|904.8|904.2|904.7|904.1|7
1646046580000|2022-02-28 11:09:40|905.5|904.9|905.8|905.2|905.8|905.2|905.5|904.8|3
1646046590000|2022-02-28 11:09:50|905.7|905.1|905.5|904.9|905.8|905.2|905.5|904.8|4
1646046600000|2022-02-28 11:10:00|905.4|904.8|905.3|904.3|905.4|904.8|905.3|904.3|3
1646046610000|2022-02-28 11:10:10|905.5|904.7|905.5|904.9|905.6|904.9|905.5|904.6|2
1646046620000|2022-02-28 11:10:20|905.8|904.8|905.5|904.9|905.8|904.9|905.5|904.8|1
1646046640000|2022-02-28 11:10:40|905.9|905.3|906.1|905.5|906.1|905.5|905.9|905.3|4
1646046650000|2022-02-28 11:10:50|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|2
1646046660000|2022-02-28 11:11:00|906.6|906|906.3|905.7|906.6|906|906.3|905.6|2
1646046670000|2022-02-28 11:11:10|906.1|905.5|906.1|905.5|906.1|905.5|906.1|905.5|0
1646046680000|2022-02-28 11:11:20|905.8|905.1|906.3|905.7|906.3|905.7|905.8|905.1|7
1646046690000|2022-02-28 11:11:30|906.1|905.5|905.8|905.2|906.1|905.5|905.8|905.2|0
1646046700000|2022-02-28 11:11:40|905.6|905|905.6|905|905.6|905|905.6|905|3
1646046720000|2022-02-28 11:12:00|905.9|905.3|906|905.4|906.1|905.4|905.9|905.1|6
1646046740000|2022-02-28 11:12:20|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|0
1646046750000|2022-02-28 11:12:30|905.6|905|905.3|904.7|905.6|905|905.3|904.7|2
1646046760000|2022-02-28 11:12:40|904.8|904.2|905|904.4|905|904.4|904.8|904.2|6
1646046770000|2022-02-28 11:12:50|905.3|904.7|905.6|904.6|905.6|904.7|905.3|904.6|1
1646046780000|2022-02-28 11:13:00|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|0
1646046790000|2022-02-28 11:13:10|905.1|904.5|905|904.4|905.1|904.5|905|904.4|1
1646046800000|2022-02-28 11:13:20|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|3
1646046810000|2022-02-28 11:13:30|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|1
1646046820000|2022-02-28 11:13:40|905.5|904.9|905.9|905.3|905.9|905.3|905.5|904.9|5
1646046830000|2022-02-28 11:13:50|906|905.4|906.8|906.2|906.8|906.2|906|905.4|4
1646046840000|2022-02-28 11:14:00|906.5|905.9|906.5|905.9|906.6|905.9|906.4|905.6|2
1646046850000|2022-02-28 11:14:10|905.8|905.2|906|905.4|906|905.4|905.5|904.9|13
1646046870000|2022-02-28 11:14:30|906.1|905.1|905.8|905.2|906.1|905.2|905.8|905.1|0
1646046880000|2022-02-28 11:14:40|905.7|905.1|905.8|905.2|905.8|905.2|905.7|905.1|1
1646046900000|2022-02-28 11:15:00|905.9|905.3|905.9|905.3|905.9|905.3|905.9|905.3|1
1646046930000|2022-02-28 11:15:30|905.8|905.2|905.5|904.9|905.8|905.2|905.5|904.9|1
1646046940000|2022-02-28 11:15:40|905.6|904.6|905.5|904.9|905.6|904.9|905.5|904.6|0
1646046950000|2022-02-28 11:15:50|||||||||1
1646046960000|2022-02-28 11:16:00|||||||||1
1646046990000|2022-02-28 11:16:30|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|0
1646047000000|2022-02-28 11:16:40|905.5|904.9|906|905.4|906|905.4|905.5|904.9|4
1646047020000|2022-02-28 11:17:00|905.5|904.9|905.8|905.2|905.8|905.2|905.5|904.9|1
1646047030000|2022-02-28 11:17:10|905.9|904.9|905.8|905.2|905.9|905.2|905.8|904.9|0
1646047040000|2022-02-28 11:17:20|905.7|905.1|905.5|904.9|905.7|905.1|905.5|904.9|2
1646047050000|2022-02-28 11:17:30|905.4|904.8|905.3|904.7|905.4|904.8|905.3|904.7|0
1646047060000|2022-02-28 11:17:40|905.5|904.9|905.5|904.9|905.7|905.1|905.5|904.9|1
1646047080000|2022-02-28 11:18:00|905.9||905.9||905.9||905.9||0
1646047090000|2022-02-28 11:18:10|905.5||905.5||905.5||905.5||0
1646047110000|2022-02-28 11:18:30|||||||||1
1646047120000|2022-02-28 11:18:40|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|0
1646047140000|2022-02-28 11:19:00|906|905.4|906|905.4|906|905.4|906|905.4|1
1646047160000|2022-02-28 11:19:20|906.5|905.9|906.5|905.9|906.5|905.9|906.5|905.9|3
1646047170000|2022-02-28 11:19:30|906.4|905.8|906.5|905.9|906.5|905.9|906.4|905.8|0
1646047180000|2022-02-28 11:19:40|906.6|905.6|906.6|905.6|906.6|905.6|906.6|905.6|0
1646047200000|2022-02-28 11:20:00|906.5|906|906.5|905.9|906.5|906|906.5|905.9|9
1646047210000|2022-02-28 11:20:10|906.6|906|906.6|906|906.6|906|906.6|906|11
1646047220000|2022-02-28 11:20:20|906.3|905.7|906.2|905.6|906.3|905.7|906.1|905.5|3
1646047230000|2022-02-28 11:20:30|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|1
1646047240000|2022-02-28 11:20:40|906.4|905.4|906|905.4|906.4|905.4|906|905.4|0
1646047250000|2022-02-28 11:20:50|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|1
1646047280000|2022-02-28 11:21:20|905.1|904.5|905.3|904.7|905.3|904.7|905.1|904.5|1
1646047300000|2022-02-28 11:21:40|905|904.4|905|904.4|905|904.4|905|904.4|2
1646047310000|2022-02-28 11:21:50|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|3
1646047320000|2022-02-28 11:22:00|905.5|904.9|905.3|904.7|905.6|904.9|905.3|904.6|2
1646047330000|2022-02-28 11:22:10|905.1|904.5|905|904.4|905.1|904.5|905|904.4|0
1646047340000|2022-02-28 11:22:20|905.1|904.5|905.5|904.9|905.6|904.9|905.1|904.5|2
1646047350000|2022-02-28 11:22:30|905.6|905|905.3|904.7|905.6|905|905.3|904.7|5
1646047380000|2022-02-28 11:23:00|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|0
1646047390000|2022-02-28 11:23:10|905.6|905|905.5|904.9|905.6|905|905.5|904.9|3
1646047400000|2022-02-28 11:23:20|905.4|904.8|905.3|904.7|905.4|904.8|905.3|904.7|1
1646047410000|2022-02-28 11:23:30|904.6|904|904.6|904|904.6|904|904.6|904|9
1646047430000|2022-02-28 11:23:50|904.1|903.5|904.1|903.5|904.1|903.5|904.1|903.5|3
1646047440000|2022-02-28 11:24:00|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|1
1646047450000|2022-02-28 11:24:10|904.2|903.6|904.6|903.6|904.6|903.6|904.2|903.6|0
1646047460000|2022-02-28 11:24:20|904.5|903.9|904.5|903.9|904.5|903.9|904.5|903.9|0
1646047520000|2022-02-28 11:25:20|904.6|904|904.6|904|904.6|904|904.6|904|0
1646047530000|2022-02-28 11:25:30|904.5|903.9|904.5|903.9|904.5|903.9|904.5|903.9|0
1646047540000|2022-02-28 11:25:40|904.4|903.8|904.5|903.9|904.5|903.9|904.4|903.8|0
1646047550000|2022-02-28 11:25:50|906.3|905.7|906|905.4|906.3|905.7|906|905.4|59
1646047560000|2022-02-28 11:26:00|905.9|905.3|906|905.4|906|905.4|905.9|905.3|4
1646047570000|2022-02-28 11:26:10|906.3|905.3|906.3|905.7|906.3|905.7|906.3|905.3|0
1646047590000|2022-02-28 11:26:30|907.1|906.5|907.1|906.5|907.1|906.5|907.1|906.5|3
1646047620000|2022-02-28 11:27:00|907|906.4|907.3|906.7|907.4|906.7|907|906.4|4
1646047630000|2022-02-28 11:27:10|907.7|907.1|907.6|907|907.8|907.2|907.6|907|5
1646047640000|2022-02-28 11:27:20|907.8|907.2|908|907.4|908|907.4|907.8|907.2|2
1646047650000|2022-02-28 11:27:30|||||||||6
1646047660000|2022-02-28 11:27:40|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|3
1646047680000|2022-02-28 11:28:00|907.5|906.9|907.8|907.2|908.2|907.6|907.5|906.9|8
1646047690000|2022-02-28 11:28:10|907.4|906.8|907.4|906.8|907.4|906.8|907.4|906.8|1
1646047700000|2022-02-28 11:28:20|907.8|907.2|907.5|906.9|908.3|907.2|907.5|906.8|2
1646047710000|2022-02-28 11:28:30|908.1|907.1|908.2|907.6|908.2|907.6|907.8|907.1|6
1646047720000|2022-02-28 11:28:40|||||||||5
1646047730000|2022-02-28 11:28:50|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|6
1646047740000|2022-02-28 11:29:00|||||||||1
1646047750000|2022-02-28 11:29:10|||||||||2
1646047760000|2022-02-28 11:29:20|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|4
1646047770000|2022-02-28 11:29:30|907.9|907.3|907.8|907.2|907.9|907.3|907.8|907.2|3
1646047790000|2022-02-28 11:29:50|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|6
1646047800000|2022-02-28 11:30:00|908.3|907.7|908|907.4|908.3|907.7|908|907.4|4
1646047810000|2022-02-28 11:30:10|908.1|907.1|907.8|907.2|908.1|907.2|907.8|907.1|0
1646047820000|2022-02-28 11:30:20|907.9|907.3|907.7|907.1|907.9|907.3|907.7|907.1|1
1646047830000|2022-02-28 11:30:30|||||||||1
1646047860000|2022-02-28 11:31:00|907.8|907.2|908.4|907.8|908.4|907.8|907.8|907.2|11
1646047900000|2022-02-28 11:31:40|908.3|907.7|908.9|908.3|908.9|908.3|907.8|907.2|7
1646047910000|2022-02-28 11:31:50|909|908.4|909|908.4|909|908.4|908.9|908.3|14
1646047920000|2022-02-28 11:32:00|909.2|908.6|909.3|908.7|909.4|908.8|909|908.4|1
1646047930000|2022-02-28 11:32:10|909.4|908.4|909.3|908.7|909.4|908.7|909.3|908.4|1
1646047940000|2022-02-28 11:32:20|909.4|908.8|909.4|908.4|909.4|908.8|909.3|908.4|7
1646047980000|2022-02-28 11:33:00|908.8|908.2|909.3|908.7|909.3|908.7|908.8|908.2|12
1646047990000|2022-02-28 11:33:10|909.4|908.8|909|908.4|909.4|908.8|909|908.4|5
1646048010000|2022-02-28 11:33:30|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|2
1646048030000|2022-02-28 11:33:50|909|908.4|909|908.4|909|908.4|909|908.4|1
1646048040000|2022-02-28 11:34:00|908.9|908.3|909|908.4|909|908.4|908.9|908.3|1
1646048050000|2022-02-28 11:34:10|||||||||6
1646048060000|2022-02-28 11:34:20|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|3
1646048070000|2022-02-28 11:34:30|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|1
1646048080000|2022-02-28 11:34:40|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|1
1646048100000|2022-02-28 11:35:00|908.7|908.1|909.3|908.7|909.3|908.7|908.7|908.1|11
1646048130000|2022-02-28 11:35:30|909|908.4|909|908.4|909|908.4|909|908.4|2
1646048140000|2022-02-28 11:35:40|909.4||909.4||909.4||909.4||1
1646048150000|2022-02-28 11:35:50|909||909||909||909||2
1646048170000|2022-02-28 11:36:10|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|1
1646048190000|2022-02-28 11:36:30|908.9|907.9|908.9|907.9|908.9|907.9|908.9|907.9|0
1646048230000|2022-02-28 11:37:10|908.5|907.6|908.6|907.6|908.6|907.6|908.5|907.6|2
1646048240000|2022-02-28 11:37:20|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|0
1646048250000|2022-02-28 11:37:30|908.9|908.2|908.8|908.2|908.9|908.2|908.8|908.2|0
1646048270000|2022-02-28 11:37:50|||||||||2
1646048280000|2022-02-28 11:38:00|909|908.4|908.8|908.2|909.2|908.6|908.8|908.2|4
1646048340000|2022-02-28 11:39:00|909|908.4|908.8|908.2|909|908.4|908.8|908.2|1
1646048350000|2022-02-28 11:39:10|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|2
1646048360000|2022-02-28 11:39:20|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|1
1646048400000|2022-02-28 11:40:00|908.8|908.2|908.8|908.2|908.8|908.2|908.8|908.2|1
1646048410000|2022-02-28 11:40:10|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|0
1646048420000|2022-02-28 11:40:20|908.5|907.9|909|908.4|909|908.4|908.5|907.9|4
1646048430000|2022-02-28 11:40:30|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|0
1646048440000|2022-02-28 11:40:40|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|1
1646048450000|2022-02-28 11:40:50|909.2|908.6|909.3|908.7|909.4|908.8|909.2|908.6|13
1646048460000|2022-02-28 11:41:00|||||||||1
1646048470000|2022-02-28 11:41:10|909.4|908.8|909.4|908.8|909.4|908.8|909.4|908.8|6
1646048480000|2022-02-28 11:41:20|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|0
1646048490000|2022-02-28 11:41:30|||||||||11
1646048510000|2022-02-28 11:41:50|||||||||6
1646048520000|2022-02-28 11:42:00|909.2|908.6|909.3|908.7|909.4|908.8|909.2|908.6|15
1646048530000|2022-02-28 11:42:10|909.2|908.6|909.3|908.7|909.3|908.7|909.2|908.6|5
1646048540000|2022-02-28 11:42:20|||||||||13
1646048560000|2022-02-28 11:42:40|909.2|908.6|909|908.4|909.2|908.6|909|908.4|12
1646048570000|2022-02-28 11:42:50|908.9|908.3|908.8|908.2|908.9|908.3|908.3|907.7|6
1646048600000|2022-02-28 11:43:20|909.4|908.8|909.3|908.7|909.4|908.8|909.3|908.7|7
1646048620000|2022-02-28 11:43:40|909.9|909.3|910.2|909.6|910.2|909.6|909.9|909.3|8
1646048660000|2022-02-28 11:44:20|910|909.4|909.5|908.9|910|909.4|909.5|908.9|1
1646048670000|2022-02-28 11:44:30|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|2
1646048690000|2022-02-28 11:44:50|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|3
1646048700000|2022-02-28 11:45:00|908.9|908.3|908.9|908.3|908.9|908.3|908.9|908.3|2
1646048710000|2022-02-28 11:45:10|||||||||1
1646048720000|2022-02-28 11:45:20|908.8|908.2|908.9|908.3|908.9|908.3|908.8|908.2|1
1646048740000|2022-02-28 11:45:40|909.3|908.7|909|908.4|909.4|908.7|909|908.4|4
1646048750000|2022-02-28 11:45:50|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|24
1646048760000|2022-02-28 11:46:00|909.4|908.8|909.3|908.7|909.4|908.8|909.3|908.7|1
1646048770000|2022-02-28 11:46:10||908.3||908.3||908.3||908.3|1
1646048780000|2022-02-28 11:46:20|909.4|908.7|909.4|908.8|909.4|908.8|909.4|908.7|1
1646048800000|2022-02-28 11:46:40|909.3|908.7|909.3|908.7|909.3|908.7|909.3|908.7|1
1646048820000|2022-02-28 11:47:00|909.4|908.8|909.8|909.2|909.8|909.2|909.4|908.8|4
1646048880000|2022-02-28 11:48:00|||||||||1
1646048890000|2022-02-28 11:48:10|909.4|908.8|908.8|908.2|909.4|908.8|908.7|908.1|8
1646048910000|2022-02-28 11:48:30|907.4|906.8|907.5|906.9|907.5|906.9|907.4|906.8|11
1646048920000|2022-02-28 11:48:40|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|3
1646048930000|2022-02-28 11:48:50|907.9|907.3|908|907.4|908|907.4|907.9|907.3|3
1646048940000|2022-02-28 11:49:00|908.2|907.6|907.8|907.2|908.3|907.7|907.8|907.2|2
1646048960000|2022-02-28 11:49:20|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|1
1646048970000|2022-02-28 11:49:30|908|907.4|907.8|907.2|908|907.4|907.8|907.2|3
1646048980000|2022-02-28 11:49:40|908.3|907.7|907.9|907.3|908.3|907.7|907.9|907.3|3
1646048990000|2022-02-28 11:49:50|908.2|907.6|908.3|907.7|908.3|907.7|908.2|907.6|4
1646049000000|2022-02-28 11:50:00|908.2|907.6|908.1|907.5|908.9|908.3|908.1|907.5|11
1646049010000|2022-02-28 11:50:10|||||||||1
1646049020000|2022-02-28 11:50:20|908.3|907.7|908.3|907.7|908.3|907.7|908.3|907.7|2
1646049030000|2022-02-28 11:50:30|908.1|907.1|908.1|907.1|908.1|907.1|908.1|907.1|4
1646049040000|2022-02-28 11:50:40|||||||||1
1646049060000|2022-02-28 11:51:00|908.3|907.5|908.4|907.4|908.4|907.5|908.3|907.3|1
1646049070000|2022-02-28 11:51:10|908.1|907.5|908.1|907.5|908.1|907.5|908.1|907.5|3
1646049080000|2022-02-28 11:51:20|908.3|907.7|908.3|907.7|908.3|907.7|908.2|907.6|6
1646049090000|2022-02-28 11:51:30|908.2|907.6|908.2|907.6|908.2|907.6|908.2|907.6|0
1646049110000|2022-02-28 11:51:50|908.1|907.5|908.1|907.5|908.1|907.5|908.1|907.5|2
1646049120000|2022-02-28 11:52:00|908|907.1|908.1|907.5|908.1|907.5|908|907.1|4
1646049130000|2022-02-28 11:52:10|908.3|907.7|907.8|907.2|908.3|907.7|907.8|907.2|12
1646049140000|2022-02-28 11:52:20|908.3|907.7|908.6|908|908.6|908|908.3|907.7|12
1646049150000|2022-02-28 11:52:30|908.5|907.9|908.7|908.1|908.7|908.1|908.5|907.9|0
1646049160000|2022-02-28 11:52:40|908.6|908|908.5|907.9|908.6|908|908.5|907.9|0
1646049170000|2022-02-28 11:52:50|908.4|907.8|908.6|907.6|908.6|907.8|908.3|907.6|0
1646049180000|2022-02-28 11:53:00|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|0
1646049220000|2022-02-28 11:53:40|908.9|908.4|908.6|908|909|908.4|908.6|908|4
1646049260000|2022-02-28 11:54:20|908.9|907.9|908.8|908.2|908.9|908.2|908.8|907.9|0
1646049270000|2022-02-28 11:54:30|908.6|908|908.6|908|908.6|908|908.6|908|1
1646049330000|2022-02-28 11:55:30|908.5|907.9|908.3|907.7|908.5|907.9|908.2|907.6|0
1646049350000|2022-02-28 11:55:50|907.8|907.2|907.6|907|907.8|907.2|907.6|907|5
1646049360000|2022-02-28 11:56:00|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|3
1646049370000|2022-02-28 11:56:10|||||||||1
1646049380000|2022-02-28 11:56:20|907.7|907.1|907.3|906.7|907.7|907.1|907.3|906.7|4
1646049410000|2022-02-28 11:56:50|907.4|906.8|907.9|907.3|907.9|907.3|907.4|906.8|8
1646049420000|2022-02-28 11:57:00|907.6|907|907.9|907.3|907.9|907.3|907.6|906.9|4
1646049430000|2022-02-28 11:57:10|907.8|907.2|907.8|907.2|907.8|907.2|907.8|907.2|0
1646049440000|2022-02-28 11:57:20|907.6|907|907.6|906.6|907.6|907|907.6|906.6|1
1646049450000|2022-02-28 11:57:30|907.7|906.7|907.2|906.6|907.7|906.7|907.2|906.6|10
1646049460000|2022-02-28 11:57:40|||||||||2
1646049490000|2022-02-28 11:58:10|906.1|905.5|906.1|905.5|906.3|905.7|905.8|905.2|49
1646049500000|2022-02-28 11:58:20|905.8|905.2|906.1|905.5|906.1|905.5|905.8|905.2|5
1646049510000|2022-02-28 11:58:30|905.6|905|905.6|905|905.6|905|905.6|905|6
1646049520000|2022-02-28 11:58:40|905.7|905.1|905.8|905.2|905.8|905.2|905.7|905.1|2
1646049540000|2022-02-28 11:59:00|906.1|905.5|906.1|905.5|906.1|905.5|906.1|905.5|3
1646049550000|2022-02-28 11:59:10|906.4|905.4|906.3|905.7|906.4|905.7|906.3|905.4|1
1646049560000|2022-02-28 11:59:20|906.4|905.8|906.4|905.8|906.4|905.8|906.4|905.8|2
1646049570000|2022-02-28 11:59:30|906.6|906|906.6|906|906.6|906|906.6|906|6
1646049600000|2022-02-28 12:00:00|906.7|906.1|906.6|906|906.7|906.1|906.6|906|3
1646049650000|2022-02-28 12:00:50|906.7|906.1|906.7|906.1|906.7|906.1|906.7|906.1|0
1646049660000|2022-02-28 12:01:00|906.9|906.3|907.7|907.1|907.7|907.1|906.9|906.3|11
1646049670000|2022-02-28 12:01:10|907.3|906.7|907.3|906.7|907.3|906.7|907.3|906.7|3
1646049680000|2022-02-28 12:01:20|907.6|907|907.3|906.7|907.6|907|907.3|906.6|2
1646049690000|2022-02-28 12:01:30|907.2|906.6|907.1|906.5|907.2|906.6|907.1|906.5|0
1646049700000|2022-02-28 12:01:40|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|2
1646049720000|2022-02-28 12:02:00|906.7|906.1|906.6|906|906.7|906.1|906.6|906|2
1646049730000|2022-02-28 12:02:10|906.7|906.1|906.7|906.1|906.7|906.1|906.7|906.1|0
1646049740000|2022-02-28 12:02:20|906.8|906.2|906.8|906.2|906.8|906.2|906.8|906.2|1
1646049750000|2022-02-28 12:02:30|907.1|906.5|907.1|906.5|907.1|906.5|907.1|906.5|1
1646049780000|2022-02-28 12:03:00|907.2|906.6|906.9|905.9|907.2|906.6|906.9|905.9|4
1646049810000|2022-02-28 12:03:30|906.6|906|906.6|906|906.6|906|906.6|906|0
1646049820000|2022-02-28 12:03:40|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|0
1646049840000|2022-02-28 12:04:00|906.2|905.6|905.7|905.1|906.2|905.6|905.7|905.1|0
1646049850000|2022-02-28 12:04:10|905.3|904.7|906.1|905.5|906.1|905.5|905.3|904.7|5
1646049860000|2022-02-28 12:04:20|906.2|905.6|906.1|905.5|906.2|905.6|906.1|905.5|0
1646049870000|2022-02-28 12:04:30|905.9|905.3|905.8|905.2|906.1|905.5|905.8|905.2|0
1646049880000|2022-02-28 12:04:40|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|3
1646049890000|2022-02-28 12:04:50|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|2
1646049900000|2022-02-28 12:05:00|905.6|905|906.1|905.5|906.1|905.5|905.6|905|1
1646049910000|2022-02-28 12:05:10|905.8|905.2|905.7|905.1|905.8|905.2|905.7|905.1|1
1646049920000|2022-02-28 12:05:20|905.6|905|905.8|905.2|905.8|905.2|905.6|905|1
1646049930000|2022-02-28 12:05:30|905.9|905.3|905.8|905.2|906.1|905.5|905.8|905.2|1
1646049960000|2022-02-28 12:06:00|905.7|905.1|905.7|905.1|905.7|905.1|905.7|905.1|1
1646050000000|2022-02-28 12:06:40|905.6|905|905.6|905|905.6|905|905.6|905|5
1646050010000|2022-02-28 12:06:50|905.5|904.9|905.8|905.2|905.8|905.2|905.5|904.9|4
1646050020000|2022-02-28 12:07:00|||||||||1
1646050050000|2022-02-28 12:07:30|906.1|905.5|906.2|905.6|906.2|905.6|906.1|905.5|1
1646050070000|2022-02-28 12:07:50|906.3|905.7|907|906.4|907|906.4|906.3|905.7|13
1646050080000|2022-02-28 12:08:00|907.2|906.6|906.9|906.3|907.2|906.6|906.7|906.1|4
1646050140000|2022-02-28 12:09:00|907.4|906.4|907.7|907.1|907.9|907.1|907.4|906.4|6
1646050150000|2022-02-28 12:09:10|908.1|907.5|908|907.4|908.1|907.5|907.9|907.3|7
1646050190000|2022-02-28 12:09:50|907.7|907.1|907.8|907.2|907.8|907.2|907.7|907.1|3
1646050230000|2022-02-28 12:10:30|907.9|907.3|906.8|906.2|907.9|907.3|906.8|906.2|3
1646050250000|2022-02-28 12:10:50|906.9|906.3|906.9|906.3|906.9|906.3|906.9|906.3|0
1646050260000|2022-02-28 12:11:00||905.9||905.9||905.9||905.9|3
1646050270000|2022-02-28 12:11:10|906.8|906.2|907.1|906.1|907.1|906.2|906.8|906.1|2
1646050280000|2022-02-28 12:11:20|907.3|906.7|906.7|906.1|907.4|906.7|906.7|906.1|10
1646050310000|2022-02-28 12:11:50|906.8|906.2|905.9|905.3|906.8|906.2|905.9|905.3|20
1646050320000|2022-02-28 12:12:00|906.5|905.9|906.8|906.2|907.3|906.7|906.5|905.9|13
1646050340000|2022-02-28 12:12:20|906.7|906.1|907|906.4|907|906.4|906.7|906.1|2
1646050350000|2022-02-28 12:12:30|906.8|906.2|906.9|906.3|907|906.4|906.7|906.1|4
1646050360000|2022-02-28 12:12:40|906.7|906.1|906.9|906.3|906.9|906.3|906.6|905.6|12
1646050370000|2022-02-28 12:12:50|907.2|906.6|906.5|905.9|907.2|906.6|906.5|905.9|3
1646050380000|2022-02-28 12:13:00|906.3|905.7|906.2|905.6|906.3|905.7|906.2|905.6|1
1646050410000|2022-02-28 12:13:30|906.1|905.5|905.4|904.8|906.1|905.5|905.4|904.8|4
1646050420000|2022-02-28 12:13:40|905.3|904.4|905.3|904.7|905.3|904.7|905.3|904.4|7
1646050430000|2022-02-28 12:13:50|905.4|904.4|905.4|904.4|905.4|904.4|905.4|904.4|8
1646050440000|2022-02-28 12:14:00|905.2|904.6|905.3|904.7|905.4|904.8|905.2|904.6|3
1646050450000|2022-02-28 12:14:10|905.2|904.6|905.2|904.6|905.4|904.8|904.9|904.3|13
1646050460000|2022-02-28 12:14:20|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|2
1646050470000|2022-02-28 12:14:30|905.4|904.8|905.2|904.6|905.4|904.8|905.2|904.6|1
1646050480000|2022-02-28 12:14:40|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|2
1646050490000|2022-02-28 12:14:50|905.1|904.1|905.1|904.1|905.1|904.1|905.1|904.1|62
1646050500000|2022-02-28 12:15:00|905|904.4|905|904.4|905|904.4|905|904.4|0
1646050510000|2022-02-28 12:15:10|904.7|904.1|904.7|904.1|904.7|904.1|904.7|904.1|14
1646050520000|2022-02-28 12:15:20|904.8|904.2|904.8|904.2|904.8|904.2|904.8|904.2|10
1646050530000|2022-02-28 12:15:30|904.7|904.1|904.7|904.1|904.7|904.1|904.7|904.1|0
1646050540000|2022-02-28 12:15:40|||||||||2
1646050560000|2022-02-28 12:16:00|||||||||1
1646050580000|2022-02-28 12:16:20|||||||||12
1646050590000|2022-02-28 12:16:30|||||||||6
1646050600000|2022-02-28 12:16:40|||||||||3
1646050620000|2022-02-28 12:17:00|904.5|903|904.5|903|904.5|903|904.5|903|8
1646050630000|2022-02-28 12:17:10|903.8|903.2|903.7|903.1|903.8|903.2|903.7|903.1|5
1646050640000|2022-02-28 12:17:20|||||||||2
1646050650000|2022-02-28 12:17:30|||||||||2
1646050670000|2022-02-28 12:17:50|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|2
1646050680000|2022-02-28 12:18:00|904|903.4|903.8|903.2|904|903.4|903.8|903.2|3
1646050690000|2022-02-28 12:18:10|903.7|903.1|902.8|902.2|903.7|903.1|902.8|902.2|2
1646050700000|2022-02-28 12:18:20|902.7|902.1|902|901.4|902.9|902.3|901.9|901.3|6
1646050710000|2022-02-28 12:18:30|902.3|901.7|902.3|901.7|902.3|901.7|901.8|901.1|4
1646050720000|2022-02-28 12:18:40|902.4|901.8|902.4|901.8|902.5|901.9|902.4|901.8|2
1646050730000|2022-02-28 12:18:50|903.1|902.1|902.8|902.2|903.1|902.2|902.8|902.1|2
1646050750000|2022-02-28 12:19:10|903.3|902.7|903.3|902.7|903.3|902.7|903.3|902.7|2
1646050770000|2022-02-28 12:19:30|903.2|902.6|903.2|902.6|903.3|902.7|903.2|902.6|0
1646050780000|2022-02-28 12:19:40|902.9|902.3|903|902.4|903|902.4|902.9|902.3|4
1646050830000|2022-02-28 12:20:30|||||||||8
1646050840000|2022-02-28 12:20:40|||||||||3
1646050860000|2022-02-28 12:21:00|903.3|902.7|903|902.4|903.3|902.7|903|902.4|3
1646050870000|2022-02-28 12:21:10|902.9|902.3|903|902.4|903|902.4|902.9|902.3|3
1646050880000|2022-02-28 12:21:20|903.4||903||903.4||903||0
1646050890000|2022-02-28 12:21:30|903.1|902.5|903.2|902.6|903.2|902.6|903.1|902.5|0
1646050900000|2022-02-28 12:21:40|903.3|902.7|903.4|902.8|903.6|902.8|903.3|902.4|5
1646050910000|2022-02-28 12:21:50|903.2|902.4|903|902.4|903.6|902.7|903|902.2|10
1646050920000|2022-02-28 12:22:00|903.1|902.5|904.2|903.6|904.3|903.7|903.1|902.4|11
1646050930000|2022-02-28 12:22:10|904.1|903.5|904.4|903.4|904.4|903.7|903.8|903.2|2
1646050940000|2022-02-28 12:22:20|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|0
1646050950000|2022-02-28 12:22:30|904.2|903.6|904|903.4|904.2|903.6|904|903.4|2
1646050960000|2022-02-28 12:22:40|904.4|903.7|904.4|903.4|904.4|903.7|904.3|903.4|0
1646050980000|2022-02-28 12:23:00|904.3|903.8|904.4|903.8|904.4|903.8|904|903.4|6
1646050990000|2022-02-28 12:23:10|904.3|903.7|904|903.4|904.6|903.7|904|903.4|12
1646051010000|2022-02-28 12:23:30|903.8|903.2|903.5|902.9|903.8|903.2|903.5|902.9|1
1646051030000|2022-02-28 12:23:50|903.4|902.8|903.5|902.9|903.5|902.9|903.2|902.6|4
1646051040000|2022-02-28 12:24:00|903.4|902.8|904|903.4|904.2|903.6|903.4|902.8|8
1646051050000|2022-02-28 12:24:10|904.4|903.8|904.7|904.1|904.7|904.1|904.3|903.7|7
1646051060000|2022-02-28 12:24:20|903.9|903.3|903.9|903.3|903.9|903.3|903.9|903.3|3
1646051070000|2022-02-28 12:24:30|903.8|903.2|903.5|902.9|903.8|903.2|903.5|902.9|3
1646051090000|2022-02-28 12:24:50|903.8|903.2|903.8|903.2|903.8|903.2|903.8|903.2|0
1646051110000|2022-02-28 12:25:10|903.7|903.1|903.2|902.6|903.7|903.1|903.2|902.6|3
1646051120000|2022-02-28 12:25:20|903|902.4|903.5|902.9|903.5|902.9|903|902.4|5
1646051130000|2022-02-28 12:25:30|903.4|902.8|903.5|902.9|903.6|902.9|903|902.4|15
1646051140000|2022-02-28 12:25:40|903.4|902.8|903.4|902.8|903.4|902.8|903.4|902.8|0
1646051150000|2022-02-28 12:25:50|903.5|902.9|903.5|902.9|903.5|902.9|903.5|902.9|1
1646051160000|2022-02-28 12:26:00|903.7|903.1|903.7|903.1|903.7|903.1|903.7|903.1|17
1646051170000|2022-02-28 12:26:10|||||||||4
1646051180000|2022-02-28 12:26:20|903.6|902.6|903.5|902.9|903.6|902.9|903.5|902.6|1
1646051200000|2022-02-28 12:26:40|903.4|902.8|903.3|902.7|903.4|902.8|903|902.4|8
1646051210000|2022-02-28 12:26:50|903.5|902.9|903.7|903.1|903.7|903.1|903.5|902.9|10
1646051220000|2022-02-28 12:27:00|904.9|904.3|905.3|904.7|905.3|904.7|904.9|904.3|7
1646051230000|2022-02-28 12:27:10|905.4|904.8|905.8|905.2|905.8|905.2|905.4|904.8|8
1646051240000|2022-02-28 12:27:20|905.7|905.1|905|904.4|905.7|905.1|905|904.4|3
1646051250000|2022-02-28 12:27:30|905.3|904.7|905.3|904.7|905.4|904.8|905.3|904.7|2
1646051260000|2022-02-28 12:27:40|905.5|904.9|905.5|904.9|905.5|904.9|905.5|904.9|3
1646051270000|2022-02-28 12:27:50|905.4|904.8|905.5|904.9|905.5|904.9|905.4|904.8|1
1646051280000|2022-02-28 12:28:00|905.9|905.3|906.2|905.6|906.2|905.6|905.8|905.2|9
1646051290000|2022-02-28 12:28:10|906|905.4|906.3|905.7|906.5|905.9|906|905.4|5
1646051300000|2022-02-28 12:28:20|906.2|905.6|905.7|905.1|906.2|905.6|905.4|904.8|4
1646051320000|2022-02-28 12:28:40|905.3|904.7|904.8|904.2|905.3|904.7|904.8|904.2|1
1646051330000|2022-02-28 12:28:50|905|904.4|904.8|904.2|905|904.4|904.8|904.2|8
1646051340000|2022-02-28 12:29:00|904.7|904.1|904.4|903.8|904.7|904.1|904.4|903.8|3
1646051350000|2022-02-28 12:29:10|904|903.4|904.3|903.7|904.4|903.7|904|903.4|3
1646051360000|2022-02-28 12:29:20|903.9|903.3|903.9|903.3|903.9|903.3|903.9|903.3|2
1646051370000|2022-02-28 12:29:30|903.8|903.2|904.2|903.6|904.2|903.6|903.7|903.1|7
1646051380000|2022-02-28 12:29:40|||||||||1
1646051390000|2022-02-28 12:29:50|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|6
1646051400000|2022-02-28 12:30:00|904.8|904.2|905.2|904.6|905.2|904.6|904.8|904.2|10
1646051410000|2022-02-28 12:30:10|905|904.4|904.9|904.3|905|904.4|904.9|904.3|1
1646051430000|2022-02-28 12:30:30|905|904.4|905.4|904.8|905.4|904.8|905|904.4|2
1646051450000|2022-02-28 12:30:50|905.2|904.6|905|904.4|905.2|904.6|904.9|904.3|6
1646051460000|2022-02-28 12:31:00|905.2|904.6|905.3|904.7|905.3|904.7|905.2|904.6|3
1646051480000|2022-02-28 12:31:20|905|904.4|904.8|904.2|905|904.4|904.8|904.2|4
1646051490000|2022-02-28 12:31:30|904.7|904.1|904.5|903.9|904.7|904.1|904.5|903.9|0
1646051500000|2022-02-28 12:31:40|904.7|904.1|904.3|903.7|904.7|904.1|904.3|903.6|5
1646051510000|2022-02-28 12:31:50|904.2|903.6|904.3|903.7|904.3|903.7|904.2|903.6|2
1646051520000|2022-02-28 12:32:00|904.5|903.9|904.9|904.3|904.9|904.3|904.5|903.9|7
1646051530000|2022-02-28 12:32:10|904.8|904.2|904.8|904.2|904.8|904.2|904.8|904.2|2
1646051550000|2022-02-28 12:32:30|904.4|903.8|904.4|903.8|904.5|903.9|904.4|903.8|4
1646051560000|2022-02-28 12:32:40|||||||||3
1646051570000|2022-02-28 12:32:50|904.3|903.7|904.5|903.9|904.7|904.1|904.3|903.7|14
1646051580000|2022-02-28 12:33:00|904.3|903.7|904.5|903.9|904.6|903.9|904.2|903.6|10
1646051590000|2022-02-28 12:33:10|904.4|903.8|904.2|903.6|904.4|903.8|904.2|903.6|0
1646051610000|2022-02-28 12:33:30|904.5|903.9|904.5|903.9|904.5|903.9|904.5|903.9|16
1646051620000|2022-02-28 12:33:40|904.7|904.1|904.8|904.2|904.8|904.2|904.7|904.1|2
1646051630000|2022-02-28 12:33:50|905|904.4|905.2|904.6|905.2|904.6|905|904.4|2
1646051640000|2022-02-28 12:34:00|905|904.4|905|904.4|905|904.4|905|904.4|0
1646051650000|2022-02-28 12:34:10|904.8|904.2|904.5|903.9|904.8|904.2|904.3|903.7|3
1646051660000|2022-02-28 12:34:20|905|904.4|905.3|904.7|905.3|904.7|905|904.4|7
1646051670000|2022-02-28 12:34:30|905.4|904.8|905.4|904.8|905.4|904.8|905.4|904.8|1
1646051680000|2022-02-28 12:34:40|904.8|904.2|904.8|904.2|904.8|904.2|904.8|904.2|2
1646051700000|2022-02-28 12:35:00|904.7|904.1|904.3|903.7|904.7|904.1|904.3|903.7|3
1646051710000|2022-02-28 12:35:10|904.4|903.8|904.4|903.8|904.4|903.8|904.4|903.8|0
1646051720000|2022-02-28 12:35:20|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|0
1646051730000|2022-02-28 12:35:30|904.4|903.8|904.4|903.8|904.4|903.8|904.4|903.8|0
1646051740000|2022-02-28 12:35:40|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|9
1646051750000|2022-02-28 12:35:50|904.2|903.6|904.3|903.7|904.3|903.7|904.2|903.6|11
1646051760000|2022-02-28 12:36:00|||||||||3
1646051770000|2022-02-28 12:36:10|904.2|903.6|903.3|902.7|904.2|903.6|903.3|902.7|4
1646051780000|2022-02-28 12:36:20|903.4|902.8|903.3|902.7|903.4|902.8|903.3|902.7|1
1646051790000|2022-02-28 12:36:30|||||||||27
1646051810000|2022-02-28 12:36:50|903.5|902.9|903.5|902.9|903.7|903.1|903.5|902.9|4
1646051820000|2022-02-28 12:37:00|903.6|903|903.7|903.1|903.7|903.1|903.6|903|1
1646051830000|2022-02-28 12:37:10|903.9|903.3|903.5|902.9|903.9|903.3|903.5|902.9|2
1646051850000|2022-02-28 12:37:30|903.4|902.8|903.5|902.9|903.5|902.9|903.4|902.8|4
1646051860000|2022-02-28 12:37:40|903.8|903.2|903.9|903.3|903.9|903.3|903.8|903.2|3
1646051870000|2022-02-28 12:37:50|904.2|903.6|903.7|903.1|904.2|903.6|903.7|903.1|6
1646051880000|2022-02-28 12:38:00|903.5|902.9|903.3|902.7|903.5|902.9|903.3|902.7|3
1646051900000|2022-02-28 12:38:20|903.2|902.6|903.2|902.6|903.2|902.6|903.2|902.6|3
1646051910000|2022-02-28 12:38:30|903.9|903.3|903.8|903.2|903.9|903.3|903.8|903.2|6
1646051920000|2022-02-28 12:38:40|903.7|903.1|904|903.4|904.2|903.6|903.4|902.8|5
1646051930000|2022-02-28 12:38:50|904.1|903.5|904.1|903.5|904.1|903.5|904.1|903.5|0
1646051940000|2022-02-28 12:39:00|904.3|903.7|904.3|903.7|904.3|903.7|904.3|903.7|2
1646051950000|2022-02-28 12:39:10|904.1|903.5|904.1|903.5|904.1|903.5|904.1|903.5|0
1646051970000|2022-02-28 12:39:30|904.3|903.7|904.4|903.8|904.4|903.8|904.3|903.7|2
1646051980000|2022-02-28 12:39:40|904.6|904|904.6|904|904.6|904|904.5|903.9|2
1646052000000|2022-02-28 12:40:00|904.5|903.9|904.5|903.9|904.5|903.9|904.5|903.9|7
1646052020000|2022-02-28 12:40:20|904.2|903.6|904.1|903.5|904.2|903.6|904.1|903.5|3
1646052030000|2022-02-28 12:40:30|904.2|903.6|904.4|903.8|904.4|903.8|904.2|903.6|8
1646052040000|2022-02-28 12:40:40|904.5|903.9|904.7|904.1|904.7|904.1|904.5|903.9|5
1646052050000|2022-02-28 12:40:50|||||||||6
1646052060000|2022-02-28 12:41:00|904.6|903.6|904.5|903.9|904.6|903.9|904.5|903.6|1
1646052070000|2022-02-28 12:41:10|904.8|904.2|904.8|904.2|904.8|904.2|904.8|904.2|5
1646052080000|2022-02-28 12:41:20|904.9|904.3|905|904.4|905|904.4|904.9|904.3|4
1646052090000|2022-02-28 12:41:30|904.8|904.2|904.8|904.2|904.8|904.2|904.8|904.2|1
1646052100000|2022-02-28 12:41:40|905|904.4|905.4|904.8|905.4|904.8|905|904.4|18
1646052140000|2022-02-28 12:42:20|905.2|904.6|904.7|904.1|905.2|904.6|904.7|904.1|5
1646052150000|2022-02-28 12:42:30|904.4|903.8|905.5|904.9|905.5|904.9|904.4|903.8|22
1646052160000|2022-02-28 12:42:40|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|4
1646052170000|2022-02-28 12:42:50|||||||||3
1646052180000|2022-02-28 12:43:00|904.9|904.3|904.9|904.3|904.9|904.3|904.9|904.3|3
1646052190000|2022-02-28 12:43:10|905.1|904.5|905.4|904.8|905.4|904.8|905.1|904.5|6
1646052210000|2022-02-28 12:43:30|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|1
1646052220000|2022-02-28 12:43:40|905.2|904.6|905.2|904.6|905.2|904.6|905|904.4|1
1646052230000|2022-02-28 12:43:50|905.1|904.5|905.1|904.5|905.1|904.5|904.9|904.3|12
1646052240000|2022-02-28 12:44:00|905.3|904.7|905.4|904.8|905.4|904.8|905.3|904.7|2
1646052260000|2022-02-28 12:44:20|905.2|904.6|905.1|904.5|905.2|904.6|905.1|904.5|1
1646052270000|2022-02-28 12:44:30|904.9|904.3|903.8|903.2|904.9|904.3|903.8|903.2|5
1646052280000|2022-02-28 12:44:40|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|1
1646052290000|2022-02-28 12:44:50|904|903.4|903|902.4|904|903.4|903|902.4|28
1646052300000|2022-02-28 12:45:00|902.8|902.2|903|902.4|903.1|902.5|902.8|902.2|13
1646052310000|2022-02-28 12:45:10|902.9|902.3|902.8|902.2|902.9|902.3|902.8|902.2|3
1646052320000|2022-02-28 12:45:20|902.9|902.3|902.9|902.3|902.9|902.3|902.9|902.3|0
1646052330000|2022-02-28 12:45:30|903|902.4|903|902.4|903|902.4|903|902.4|4
1646052340000|2022-02-28 12:45:40|903.1|902.5|903.7|903.1|903.7|903.1|903.1|902.5|5
1646052350000|2022-02-28 12:45:50|903.8|903.2|903.8|903.2|903.9|903.3|903.8|903.2|9
1646052360000|2022-02-28 12:46:00|903.9|903.3|903.9|903.3|903.9|903.3|903.9|903.3|1
1646052370000|2022-02-28 12:46:10|903.8|903.2|903.8|903.2|903.8|903.2|903.8|903.2|5
1646052380000|2022-02-28 12:46:20|903.4|902.8|903.3|902.7|903.4|902.8|903.3|902.7|3
1646052400000|2022-02-28 12:46:40|903.2|902.6|903.5|902.9|903.5|902.9|903.1|902.5|5
1646052410000|2022-02-28 12:46:50|903.6|903|903.3|902.7|903.6|903|903.3|902.7|2
1646052430000|2022-02-28 12:47:10|903.4|902.8|903.4|902.8|903.4|902.8|903.4|902.8|0
1646052440000|2022-02-28 12:47:20|903.9|903.3|903.4|902.8|903.9|903.3|903.4|902.8|15
1646052450000|2022-02-28 12:47:30|||||||||15
1646052460000|2022-02-28 12:47:40|||||||||15
1646052470000|2022-02-28 12:47:50|903.3|902.7|903.3|902.7|903.3|902.7|903.3|902.7|4
1646052480000|2022-02-28 12:48:00|902.9|902.3|902.9|902.3|902.9|902.3|902.9|902.3|2
1646052490000|2022-02-28 12:48:10|903|902.4|903.2|902.6|903.2|902.6|903|902.4|3
1646052500000|2022-02-28 12:48:20|903.3|902.7|903.3|902.7|903.3|902.7|903.3|902.7|1
1646052510000|2022-02-28 12:48:30|903.4|902.8|903.3|902.7|903.4|902.8|903.3|902.7|5
1646052520000|2022-02-28 12:48:40|903.4|902.8|903.4|902.8|903.4|902.8|903.4|902.8|11
1646052530000|2022-02-28 12:48:50|||||||||5
1646052540000|2022-02-28 12:49:00|||||||||7
1646052550000|2022-02-28 12:49:10|903.7|903.1|903.9|903.3|903.9|903.3|903.7|903.1|5
1646052560000|2022-02-28 12:49:20|||||||||1
1646052580000|2022-02-28 12:49:40|903.8|903.2|903.9|903.3|903.9|903.3|903.8|903.2|0
1646052590000|2022-02-28 12:49:50|903.7|903.1|903.7|903.1|903.7|903.1|903.7|903.1|1
1646052600000|2022-02-28 12:50:00|903.6|902.6|903.6|902.6|903.6|902.6|903.6|902.6|2
1646052610000|2022-02-28 12:50:10|903.3|902.7|903.9|903.3|903.9|903.3|903.3|902.7|2
1646052620000|2022-02-28 12:50:20|||||||||2
1646052640000|2022-02-28 12:50:40|903.8|903.2|903.8|903.2|903.8|903.2|903.8|903.2|1
1646052650000|2022-02-28 12:50:50|904.1|903.5|904|903.4|904.2|903.6|904|903.4|3
1646052660000|2022-02-28 12:51:00|904.3|903.7|904.6|904|904.7|904.1|904.3|903.7|15
1646052670000|2022-02-28 12:51:10|904.5|903.9|904.3|903.7|904.5|903.9|904.3|903.7|1
1646052680000|2022-02-28 12:51:20|||||||||1
1646052690000|2022-02-28 12:51:30|904.5|903.9|905.8|905.2|905.9|905.3|904.5|903.9|24
1646052700000|2022-02-28 12:51:40|906|905.4|906.3|905.7|906.5|905.9|906|905.4|33
1646052710000|2022-02-28 12:51:50|906.5|905.9|906.4|905.8|907.1|906.5|906.3|905.7|20
1646052720000|2022-02-28 12:52:00|906.3|905.7|906.1|905.5|906.3|905.7|906.1|905.5|1
1646052730000|2022-02-28 12:52:10|906|905.4|906.6|906|906.6|906|905.6|905|13
1646052740000|2022-02-28 12:52:20|906.9|906.3|906.7|906.1|907.6|907|906.7|906.1|21
1646052750000|2022-02-28 12:52:30|906.5|905.9|905.8|905.2|906.7|906.1|905.8|905.1|6
1646052760000|2022-02-28 12:52:40|906.1|905.1|906.1|905.1|906.1|905.1|906.1|905.1|0
1646052770000|2022-02-28 12:52:50|905.8|905.2|905.5|904.9|905.8|905.2|905.5|904.9|1
1646052780000|2022-02-28 12:53:00|905.3|904.7|905.3|904.7|905.3|904.7|905.3|904.7|1
1646052790000|2022-02-28 12:53:10|905|904.4|905.1|904.5|905.1|904.5|905|904.4|2
1646052810000|2022-02-28 12:53:30|905|904.4|905|904.4|905|904.4|905|904.4|2
1646052820000|2022-02-28 12:53:40|904.9|904.3|904.8|904.2|904.9|904.3|904.8|904.2|0
1646052830000|2022-02-28 12:53:50|904.7|904.1|903.8|903.2|904.7|904.1|903.8|903.2|4
1646052840000|2022-02-28 12:54:00|905.1|904.5|904.8|904.2|905.3|904.7|904.8|904.2|10
1646052850000|2022-02-28 12:54:10|904.5|903.8|904.6|904|904.6|904|904.5|903.8|2
1646052860000|2022-02-28 12:54:20|904.4|903.8|904.4|903.8|904.4|903.8|904.4|903.8|2
1646052870000|2022-02-28 12:54:30|||||||||1
1646052880000|2022-02-28 12:54:40|904.5|903.9|904.5|903.9|904.5|903.9|904.5|903.9|4
1646052890000|2022-02-28 12:54:50|904.6|904|904.6|904|904.6|904|904.6|904|2
1646052900000|2022-02-28 12:55:00|904.8|904.2|905.3|904.7|905.3|904.7|904.8|904.1|8
1646052910000|2022-02-28 12:55:10||904.3||904.3||904.3||904.3|3
1646052930000|2022-02-28 12:55:30|905|904.4|905.1|904.1|905.2|904.4|905|903.7|1
1646052950000|2022-02-28 12:55:50|905.3|904.5|905.3|904.7|905.3|904.7|905.3|904.5|6
1646052960000|2022-02-28 12:56:00|905.1|904.5|905.1|904.5|905.1|904.5|905.1|904.5|0
1646052970000|2022-02-28 12:56:10|904.8|904.2|904.8|903.8|904.8|904.2|904.8|903.8|5
1646052980000|2022-02-28 12:56:20|905.1|904.5|905.1|904.5|905.1|904.5|905.1|904.5|8
1646052990000|2022-02-28 12:56:30||904.1||904.1||904.1||904.1|2
1646053010000|2022-02-28 12:56:50|905|904.4|904.5|903.9|905.1|904.4|904.5|903.9|6
1646053020000|2022-02-28 12:57:00|904.6|904|904.5|903.9|904.6|904|904.5|903.9|1
1646053030000|2022-02-28 12:57:10|904.3|903.3|904|903.4|904.4|903.8|903.9|903.1|9
1646053040000|2022-02-28 12:57:20|903.9|903.3|903.8|902.8|903.9|903.3|903.8|902.8|3
1646053050000|2022-02-28 12:57:30|903.4||903.8||903.8||903.4||8
1646053060000|2022-02-28 12:57:40|903.5|902.9|903.5|902.9|903.5|902.9|903.5|902.9|0
1646053070000|2022-02-28 12:57:50|903.6|902.6|903.6|902.6|903.6|902.6|903.6|902.6|1
1646053080000|2022-02-28 12:58:00|903|902.4|902.8|902.2|903|902.4|902.6|902|7
1646053090000|2022-02-28 12:58:10|902.6|902|902.8|902.2|902.9|902.3|902.6|902|28
1646053100000|2022-02-28 12:58:20|902.6|902|902.8|902.2|902.8|902.2|902.6|902|4
1646053110000|2022-02-28 12:58:30|902.9|902.3|903|902.4|903.1|902.5|902.9|902.3|10
1646053120000|2022-02-28 12:58:40|||||||||1
1646053130000|2022-02-28 12:58:50|903.4|902.8|903.4|902.8|903.4|902.8|903.4|902.8|1
1646053140000|2022-02-28 12:59:00|903.5|902.9|903.6|903|904.1|903.4|903.5|902.9|16
1646053150000|2022-02-28 12:59:10|903.8|903.2|904|903.4|904|903.4|903.8|903.2|4
1646053160000|2022-02-28 12:59:20|903.9|903.3|903.8|903.2|903.9|903.3|903.8|903.2|5
1646053170000|2022-02-28 12:59:30|904.6|904|905.2|904.6|905.5|904.9|904.5|903.9|38
1646053180000|2022-02-28 12:59:40|905.4|904.8|905.4|904.8|905.8|905.1|905.4|904.8|4
1646053190000|2022-02-28 12:59:50|906.7|906.1|906.5|905.5|906.8|906.1|906.2|905.5|10
1646053200000|2022-02-28 13:00:00|906.6|905.6|907.8|906.8|907.8|906.9|906.5|905.6|9
1646053210000|2022-02-28 13:00:10|908|907|906.5|905.9|908|907|906.5|905.8|9
1646053220000|2022-02-28 13:00:20|907.1|906.5|906.5|905.9|907.1|906.5|906.5|905.8|18
1646053230000|2022-02-28 13:00:30|906.2|905.6|906.2|905.6|906.2|905.6|906.2|905.6|0
1646053240000|2022-02-28 13:00:40|906|905.4|906|905.4|906|905.4|906|905.4|0
1646053250000|2022-02-28 13:00:50|905.9|905.3|905.5|904.9|905.9|905.3|905.4|904.8|8
1646053260000|2022-02-28 13:01:00|905.4|904.8|905.9|905.3|905.9|905.3|905.4|904.8|7
1646053270000|2022-02-28 13:01:10|906|905.4|908.4|907.8|908.4|907.8|906|905.4|21
1646053280000|2022-02-28 13:01:20|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|0
1646053290000|2022-02-28 13:01:30|909|908.4|908.8|907.8|909|908.4|908.8|907.8|11
1646053300000|2022-02-28 13:01:40|908.5|907.9|908.5|907.9|908.5|907.9|908.2|907.3|1
1646053310000|2022-02-28 13:01:50|908.8|908.2|908.5|907.9|909|908.2|908.5|907.5|8
1646053320000|2022-02-28 13:02:00|908.2|907.6|908.8|907.8|908.8|907.9|908.2|907.6|6
1646053330000|2022-02-28 13:02:10|908.2|907.6|908.5|907.5|908.5|907.6|908.2|907.5|1
1646053340000|2022-02-28 13:02:20|908.2|907.6|908.3|907.7|908.3|907.7|908.2|907.6|0
1646053350000|2022-02-28 13:02:30|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|5
1646053370000|2022-02-28 13:02:50|908.4|907.8|908.7|908.1|908.7|908.1|908.4|907.8|4
1646053380000|2022-02-28 13:03:00|||||||||6
1646053390000|2022-02-28 13:03:10|909.1|908.5|909.8|909.2|909.8|909.2|909.1|908.5|7
1646053400000|2022-02-28 13:03:20|909.7|909.1|910|909.4|910|909.4|909.7|909.1|7
1646053410000|2022-02-28 13:03:30|910.1|909.5|910.2|909.6|910.3|909.7|910.1|909.5|10
1646053420000|2022-02-28 13:03:40|911|910.4|911.5|910.5|911.5|910.6|911|910|16
1646053430000|2022-02-28 13:03:50|911.6|911|911.1|910.5|911.6|911|911.1|910.5|13
1646053440000|2022-02-28 13:04:00|910.7|910.1|911|910.4|911|910.4|910.7|910.1|8
1646053450000|2022-02-28 13:04:10|911.1|910.5|913.3|912.3|913.3|912.3|911.1|910.5|35
1646053460000|2022-02-28 13:04:20|913.2|912.6|913.5|912.5|913.5|912.8|912.9|912.3|16
1646053470000|2022-02-28 13:04:30|913.4|912.8|914.2|913.6|914.2|913.6|913.4|912.8|58
1646053480000|2022-02-28 13:04:40|914.1|913.5|914.1|913.5|914.1|913.5|913.7|913|13
1646053490000|2022-02-28 13:04:50|913.9|913.3|914.2|913.6|914.2|913.6|913.8|913.2|10
1646053500000|2022-02-28 13:05:00|914.1|913.5|913.8|913.2|914.1|913.5|913.8|913.2|10
1646053510000|2022-02-28 13:05:10|913.7|913.1|913.2|912.6|914|913.3|913.2|912.6|11
1646053520000|2022-02-28 13:05:20|913.1|912.5|912.8|912.2|913.1|912.5|912.8|912|3
1646053530000|2022-02-28 13:05:30|912.7|912.1|912.1|911.5|912.7|912.1|912.1|911.5|3
1646053540000|2022-02-28 13:05:40|912|911.4|912|911.4|912|911.4|912|911.4|2
1646053550000|2022-02-28 13:05:50|911.9|911.3|912|911.4|912|911.4|911.9|911.3|0
1646053560000|2022-02-28 13:06:00||911||911||911||911|4
1646053570000|2022-02-28 13:06:10|911.7|911.1|911.5|910.9|911.7|911.1|911.3|910.7|3
1646053580000|2022-02-28 13:06:20|911.3|910.7|911.3|910.7|911.3|910.7|911.3|910.7|1
1646053590000|2022-02-28 13:06:30|911.2|910.6|910.2|909.6|911.2|910.6|910.2|909.6|9
1646053600000|2022-02-28 13:06:40|910|909.4|910.7|910.1|910.7|910.1|910|909.4|8
1646053610000|2022-02-28 13:06:50|910.6|910|909.9|909.3|910.6|910|909.9|909.3|5
1646053620000|2022-02-28 13:07:00|909.3|908.7|909.9|909.3|909.9|909.3|909.1|908.5|23
1646053630000|2022-02-28 13:07:10|910|909.4|909.3|908.7|910|909.4|909.3|908.7|8
1646053640000|2022-02-28 13:07:20|909|908.3|909.1|908.5|909.1|908.5|909|908.3|14
1646053650000|2022-02-28 13:07:30|909.3|908.7|909.6|909|909.6|909|909.3|908.7|8
1646053660000|2022-02-28 13:07:40|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|4
1646053670000|2022-02-28 13:07:50|909.9|909.3|909.9|909.3|909.9|909.3|909.9|909.3|3
1646053680000|2022-02-28 13:08:00|910.4|909.8|911.4|910.8|911.4|910.8|910.4|909.8|18
1646053690000|2022-02-28 13:08:10|911.5|910.9|912.8|911.8|912.8|911.8|911.5|910.9|7
1646053700000|2022-02-28 13:08:20|912.7|912.1|912|911.4|912.9|912.3|912|911.4|4
1646053710000|2022-02-28 13:08:30|911.9|911.3|912|911.4|912|911.4|911.9|911.3|2
1646053720000|2022-02-28 13:08:40|912.1|911.5|912.1|911.5|912.1|911.5|912.1|911.5|0
1646053730000|2022-02-28 13:08:50|911.8|911.2|911.5|910.9|911.8|911.2|911.5|910.9|8
1646053740000|2022-02-28 13:09:00|911.3|910.7|911|910.4|911.3|910.7|911|910.4|4
1646053750000|2022-02-28 13:09:10|910.7|910.1|910.7|910.1|910.7|910.1|910.7|910.1|3
1646053760000|2022-02-28 13:09:20|910.8|910.2|911.6|911|911.6|911|910.8|910.1|9
1646053770000|2022-02-28 13:09:30|911.5|910.9|911.5|910.9|911.6|910.9|911.2|910.6|2
1646053790000|2022-02-28 13:09:50|911|910.4|911.2|910.6|911.2|910.6|911|910.4|5
1646053800000|2022-02-28 13:10:00|911.1|910.5|911.4|910.8|911.4|910.8|911.1|910.5|2
1646053820000|2022-02-28 13:10:20|911.2|910.6|911.2|910.6|911.2|910.6|911.2|910.6|3
1646053840000|2022-02-28 13:10:40|||||||||2
1646053850000|2022-02-28 13:10:50|911.1|910.5|911.2|910.6|911.3|910.6|911.1|910.3|2
1646053860000|2022-02-28 13:11:00|911.1|910.5|911.6|911|911.6|911|911.1|910.5|5
1646053870000|2022-02-28 13:11:10|911.2|910.6|911.5|910.9|911.6|910.9|911.2|910.6|7
1646053880000|2022-02-28 13:11:20|911.2|910.6|911|910.4|911.5|910.9|911|910.4|5
1646053890000|2022-02-28 13:11:30|910.7|910.1|909.8|908.8|910.7|910.1|909.8|908.8|7
1646053900000|2022-02-28 13:11:40|909.3|908.7|909.6|909|909.6|909|909|908.4|12
1646053910000|2022-02-28 13:11:50|909.5|908.9|910.9|910.3|911.1|910.3|909.4|908.8|26
1646053920000|2022-02-28 13:12:00|911.3|910.4|911|910.4|911.3|910.4|911|910.1|10
1646053930000|2022-02-28 13:12:10|911.1|910.1|910.8|910.2|911.1|910.2|910.8|910.1|0
1646053940000|2022-02-28 13:12:20|910.5|909.8|910.8|910.2|910.8|910.2|910.5|909.8|0
1646053950000|2022-02-28 13:12:30|911|910.4|911.6|911|911.6|911|911|910.4|12
1646053960000|2022-02-28 13:12:40|911.5|910.9|911.7|911.1|911.7|911.1|911.5|910.9|9
1646053970000|2022-02-28 13:12:50|912|911.4|912.2|911.6|912.2|911.6|912|911.4|9
1646053980000|2022-02-28 13:13:00|912.4|911.8|912.2|911.6|912.4|911.8|912.2|911.6|1
1646053990000|2022-02-28 13:13:10|912.6|911.9|912.7|912.1|912.7|912.1|912.5|911.9|4
1646054010000|2022-02-28 13:13:30|||||||||16
1646054020000|2022-02-28 13:13:40|912.8|912.2|912.7|912.1|913.1|912.5|912.7|912.1|9
1646054030000|2022-02-28 13:13:50|912.8|911.8|913|912|913|912.4|912.2|911.6|12
1646054040000|2022-02-28 13:14:00|913.1|912.4|913.1|912.5|913.1|912.5|913.1|912.4|13
1646054050000|2022-02-28 13:14:10|913|912.4|913|912.4|913|912.4|913|912.4|0
1646054060000|2022-02-28 13:14:20|912.9|912.3|912.3|911.3|912.9|912.3|912.3|911.3|6
1646054070000|2022-02-28 13:14:30|911.7|911.1|911.6|910.6|911.7|911.1|911.6|910.6|7
1646054080000|2022-02-28 13:14:40|911.3|910.3|910.7|910.1|911.3|910.4|910.7|910.1|9
1646054090000|2022-02-28 13:14:50|910.8|909.8|910.8|909.8|910.8|909.8|910.8|909.8|5
1646054100000|2022-02-28 13:15:00|910.7|910.1|910.9|910.3|910.9|910.3|910.5|909.8|10
1646054110000|2022-02-28 13:15:10|910.7|910.1|910.7|910.1|910.7|910.1|910.7|910.1|2
1646054120000|2022-02-28 13:15:20|||||||||5
1646054130000|2022-02-28 13:15:30|910.8|909.8|910.4|909.8|910.8|909.9|910.4|909.8|0
1646054140000|2022-02-28 13:15:40|910.5|909.9|910.9|910.3|910.9|910.3|910.5|909.9|7
1646054150000|2022-02-28 13:15:50|910.6|910|910.4|909.8|910.6|910|910.4|909.8|2
1646054160000|2022-02-28 13:16:00|910.5|909.9|910.7|910.1|910.7|910.1|910.5|909.9|11
1646054170000|2022-02-28 13:16:10|911|910.4|911|910.4|911|910.4|911|910.4|7
1646054180000|2022-02-28 13:16:20|911.1|910.1|911.1|910.1|911.1|910.1|911.1|910.1|1
1646054190000|2022-02-28 13:16:30|910.7|909.8|910.8|909.8|910.8|909.8|910.7|909.8|1
1646054200000|2022-02-28 13:16:40|910.4||910.4||910.4||910.4||8
1646054210000|2022-02-28 13:16:50|911.1|910.5|911.1|910.5|911.1|910.5|911.1|910.5|7
1646054220000|2022-02-28 13:17:00|911|910.4|911|910.4|911|910.4|911|910.4|1
1646054240000|2022-02-28 13:17:20|911.1|910.5|909.8|909.2|911.1|910.5|909.6|909|7
1646054250000|2022-02-28 13:17:30|909.7|909.1|908.8|908.2|909.7|909.1|908.8|908.2|7
1646054260000|2022-02-28 13:17:40|908.7|908.1|908.9|908.3|908.9|908.3|908.6|908|7
1646054270000|2022-02-28 13:17:50|908.7|908.1|908.6|908|908.7|908.1|908.6|908|4
1646054280000|2022-02-28 13:18:00|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|13
1646054290000|2022-02-28 13:18:10|908.6|908|908.9|908.3|908.9|908.3|908.6|908|6
1646054300000|2022-02-28 13:18:20|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|1
1646054310000|2022-02-28 13:18:30|908.6|908|908.7|908.1|908.7|908.1|908.6|908|1
1646054320000|2022-02-28 13:18:40|908.4|907.8|908.4|907.8|908.4|907.8|908.4|907.8|7
1646054330000|2022-02-28 13:18:50|908.5|907.9|909.1|908.5|909.1|908.5|908.5|907.9|13
1646054340000|2022-02-28 13:19:00|||||||||1
1646054350000|2022-02-28 13:19:10|909|908.4|909|908.4|909|908.4|909|908.4|2
1646054360000|2022-02-28 13:19:20|909.1|908.5|909.1|908.5|909.1|908.5|909.1|908.5|4
1646054370000|2022-02-28 13:19:30|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|4
1646054380000|2022-02-28 13:19:40|909.4|908.8|911.5|910.9|911.7|911.1|909.4|908.8|29
1646054390000|2022-02-28 13:19:50|911.3|910.3|911|910.4|911.3|910.4|911|910.3|3
1646054400000|2022-02-28 13:20:00|910.8|909.8|910.6|910|910.8|910|910|909.4|14
1646054410000|2022-02-28 13:20:10|910.7|910.1|910.2|909.6|910.7|910.1|910.2|909.6|7
1646054420000|2022-02-28 13:20:20|910.5|909.9|910.5|909.9|910.5|909.9|910.5|909.9|2
1646054430000|2022-02-28 13:20:30|910|909.4|910|909.4|910|909.4|910|909|2
1646054440000|2022-02-28 13:20:40|910.1|909.5|910.2|909.6|910.3|909.7|910.1|909.5|6
1646054450000|2022-02-28 13:20:50|910.5|909.9|910.5|909.5|910.5|909.9|910.5|909.5|4
1646054460000|2022-02-28 13:21:00|910.2|909.6|909.7|909.1|910.2|909.6|909.7|909.1|3
1646054470000|2022-02-28 13:21:10|910|909.4|910|909.4|910.1|909.5|910|909.4|4
1646054480000|2022-02-28 13:21:20|909.6|909|909.3|908.7|909.6|909|909.3|908.7|2
1646054490000|2022-02-28 13:21:30|909.1|908.5|909|908.4|909.1|908.5|909|908.4|3
1646054500000|2022-02-28 13:21:40|909.5|908.5|909.6|909|909.6|909|909.3|908.5|12
1646054510000|2022-02-28 13:21:50|909.5|908.9|909.2|908.6|909.5|908.9|909.2|908.6|1
1646054520000|2022-02-28 13:22:00|909|908.4|909.1|908.5|909.1|908.5|909|908.4|2
1646054530000|2022-02-28 13:22:10|909.3|908.7|909.6|909|909.6|909|909.1|908.5|9
1646054540000|2022-02-28 13:22:20|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|3
1646054550000|2022-02-28 13:22:30|909.3|908.7|909.6|909|909.6|909|909.2|908.6|3
1646054560000|2022-02-28 13:22:40|909.5|908.9|909.6|909|909.6|909|909.5|908.9|2
1646054570000|2022-02-28 13:22:50|909.5|908.9|909.5|908.9|909.5|908.9|909.5|908.9|4
1646054580000|2022-02-28 13:23:00|||||||||1
1646054590000|2022-02-28 13:23:10|909.2|908.6|908.5|907.9|909.2|908.6|908.5|907.9|10
1646054600000|2022-02-28 13:23:20|908.6|908|909|908.4|909|908.4|908.6|908|6
1646054610000|2022-02-28 13:23:30|||||||||2
1646054620000|2022-02-28 13:23:40|909.3|908.3|909.7|909.1|910.5|909.9|909.3|908.3|19
1646054630000|2022-02-28 13:23:50|909.6|909|909.5|908.9|909.6|909|909.5|908.9|0
1646054640000|2022-02-28 13:24:00||908.5||908.5||908.5||908.5|0
1646054650000|2022-02-28 13:24:10|909.2|908.6|909.3|908.3|909.3|908.6|909.2|908.3|0
1646054660000|2022-02-28 13:24:20|909|908.4|909.5|908.9|909.5|908.9|909|908.4|10
1646054670000|2022-02-28 13:24:30|909.4|908.8|909.2|908.6|909.4|908.8|909.2|908.6|1
1646054690000|2022-02-28 13:24:50|909.1|908.5|909.6|909|909.6|909|909|908.4|9
1646054700000|2022-02-28 13:25:00|909.7|909.1|909.7|909.1|909.7|909.1|909.7|909.1|10
1646054710000|2022-02-28 13:25:10|909.6|909|909.6|909|909.6|909|909.6|909|0
1646054720000|2022-02-28 13:25:20|909.7|909.1|909.5|908.9|909.7|909.1|909.5|908.9|4
1646054730000|2022-02-28 13:25:30|909.2|908.6|909.2|908.6|909.2|908.6|909.2|908.6|1
1646054740000|2022-02-28 13:25:40|909.1|908.5|909|908.4|909.1|908.5|909|908.4|1
1646054750000|2022-02-28 13:25:50|908.6|908|908.7|908.1|909|908.4|908.6|908|2
1646054760000|2022-02-28 13:26:00|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|2
1646054770000|2022-02-28 13:26:10|908.3|907.7|908.5|907.9|908.5|907.9|908.3|907.7|5
1646054780000|2022-02-28 13:26:20|908.7|908.1|909.7|909.1|910.1|909.5|908.7|908.1|27
1646054790000|2022-02-28 13:26:30|910|909|910|909|910|909|910|909|2
1646054800000|2022-02-28 13:26:40|909.8|908.8|911|910.4|911|910.4|909.7|908.8|9
1646054810000|2022-02-28 13:26:50|910.7|910|911.1|910.5|911.1|910.5|910.7|910|4
1646054820000|2022-02-28 13:27:00|911.2|910.6|911|910.4|911.3|910.7|910.8|910.2|4
1646054830000|2022-02-28 13:27:10|911.2|910.6|911.2|910.6|911.2|910.6|911.2|910.6|1
1646054840000|2022-02-28 13:27:20|911|910.4|911|910.4|911|910.4|910.8|910.2|1
1646054850000|2022-02-28 13:27:30|910.8|910.2|909.3|908.7|910.8|910.2|909.3|908.7|9
1646054860000|2022-02-28 13:27:40|909.2|908.6|908.5|907.9|909.2|908.6|908.3|907.7|11
1646054870000|2022-02-28 13:27:50|908.8|907.8|909.3|908.3|909.3|908.4|908.8|907.8|8
1646054880000|2022-02-28 13:28:00|909|908.4|907.5|906.9|909.3|908.4|907.5|906.9|12
1646054890000|2022-02-28 13:28:10|906.8|906.2|906.7|906.1|907.1|906.2|906.4|905.8|9
1646054900000|2022-02-28 13:28:20|906.8|905.8|906.8|905.8|906.8|905.8|906.8|905.8|2
1646054910000|2022-02-28 13:28:30|906.5|905.9|906.6|906|906.6|906|906.2|905.6|11
1646054920000|2022-02-28 13:28:40|906.3|905.6|906.9|906.3|906.9|906.3|906.2|905.6|16
1646054930000|2022-02-28 13:28:50|907.7|907.1|907.5|906.9|907.7|907.1|907.5|906.9|4
1646054940000|2022-02-28 13:29:00|||||||||2
1646054960000|2022-02-28 13:29:20|908.5|907.9|908.2|907.6|908.5|907.9|908.2|907.6|10
1646054980000|2022-02-28 13:29:40|908.1|907.5|907.7|907.1|908.1|907.5|907.7|907.1|4
1646054990000|2022-02-28 13:29:50|908.2|907.6|908.3|907.3|908.3|907.6|908.2|907.3|4
1646055000000|2022-02-28 13:30:00|907.7|907.1|908.3|907.7|908.5|907.9|907.7|907.1|71
1646055020000|2022-02-28 13:30:20|907.8|907.2|907.7|907.1|907.8|907.2|907.7|907.1|4
1646055030000|2022-02-28 13:30:30|907.3|906.7|907.5|906.9|907.5|906.9|907.3|906.7|19
1646055040000|2022-02-28 13:30:40|907.3|906.7|907.7|907.1|907.7|907.1|907.3|906.7|4
1646055050000|2022-02-28 13:30:50|907.6|907|907.6|907|907.6|907|907.6|907|2
1646055060000|2022-02-28 13:31:00|907.7|907.1|907.7|907.1|907.7|907.1|907.7|907.1|4
1646055070000|2022-02-28 13:31:10|908.2|907.6|908.6|908|908.6|908|908.2|907.6|8
1646055080000|2022-02-28 13:31:20|908.7|908.1|908.7|908.1|908.7|908.1|908.7|908.1|3
1646055090000|2022-02-28 13:31:30|908.8|908.2|909|908.4|909.1|908.5|908.8|908.2|6
1646055100000|2022-02-28 13:31:40|909.1|908.5|909.7|909.1|909.7|909.1|909.1|908.5|11
1646055110000|2022-02-28 13:31:50|909.5|908.9|908.5|907.5|909.5|908.9|908.4|907.5|11
1646055120000|2022-02-28 13:32:00|908.8|908.2|908.7|908.1|908.9|908.3|908.7|907.8|10
1646055130000|2022-02-28 13:32:10|908.6|908|908.5|907.9|908.6|908|908.3|907.5|0
1646055140000|2022-02-28 13:32:20|909.3|908.7|909|908.4|909.3|908.7|909|908.4|8
1646055150000|2022-02-28 13:32:30|||||||||1
1646055160000|2022-02-28 13:32:40|909.1|908.5|909|908.4|909.1|908.5|909|908.4|0
1646055170000|2022-02-28 13:32:50|908.9|908.3|908.7|908.1|908.9|908.3|908.7|908.1|16
1646055180000|2022-02-28 13:33:00|908.5|907.9|908.3|907.7|908.5|907.9|908.3|907.7|0
1646055190000|2022-02-28 13:33:10|908.2|907.6|908.5|907.9|908.5|907.9|908|907.4|9
1646055200000|2022-02-28 13:33:20|908.7|908.1|908.7|908.1|908.7|908.1|908.5|907.9|10
1646055210000|2022-02-28 13:33:30|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|0
1646055220000|2022-02-28 13:33:40|908.2|907.6|908.1|907.5|908.2|907.6|908|907.4|7
1646055230000|2022-02-28 13:33:50|908|907.4|907.7|907.1|908.1|907.5|907.7|907.1|4
1646055240000|2022-02-28 13:34:00|907.9|907.3|908|907.4|908.1|907.5|907.9|907.3|6
1646055250000|2022-02-28 13:34:10|907.9|907.3|907.6|907|907.9|907.3|907.6|907|4
1646055260000|2022-02-28 13:34:20|||||||||3
1646055270000|2022-02-28 13:34:30|907.1|906.5|907.2|906.6|907.2|906.6|907|906.4|8
1646055280000|2022-02-28 13:34:40|907.3|906.3|907.3|906.7|907.3|906.7|907.1|906.3|6
1646055290000|2022-02-28 13:34:50|907|906.3|907.1|906.5|907.1|906.5|907|906.3|6
1646055300000|2022-02-28 13:35:00|907.2|906.6|907.2|906.6|907.2|906.6|906.7|906.1|5
1646055310000|2022-02-28 13:35:10|907.3|906.3|906.9|906.3|907.3|906.4|906.7|906.1|8
1646055320000|2022-02-28 13:35:20|906.7|906.1|906.1|905.5|906.7|906.1|906.1|905.5|10
1646055330000|2022-02-28 13:35:30|905.9|905.3|906.6|906|906.6|906|905.6|905|23
1646055340000|2022-02-28 13:35:40|906.4|905.8|906.6|906|906.6|906|906.4|905.8|10
1646055350000|2022-02-28 13:35:50|906.5|905.9|906.6|906|906.6|906|906.5|905.9|4
1646055360000|2022-02-28 13:36:00|907.1|906.5|907.1|906.5|907.1|906.5|907.1|906.5|1
1646055370000|2022-02-28 13:36:10|907|906.4|906.9|906.3|907|906.4|906.9|906.3|1
1646055380000|2022-02-28 13:36:20|906.6|906|906.5|905.9|906.6|906|906.5|905.9|2
1646055390000|2022-02-28 13:36:30|906.6|906|906.5|905.9|906.6|906|906.5|905.9|1
1646055410000|2022-02-28 13:36:50|||||||||4
1646055420000|2022-02-28 13:37:00|906.3|905.7|906.3|905.7|906.4|905.8|906.3|905.7|6
1646055430000|2022-02-28 13:37:10|906.4|905.8|906.3|905.7|906.4|905.8|906.3|905.7|18
1646055440000|2022-02-28 13:37:20|||||||||23
1646055450000|2022-02-28 13:37:30|||||||||11
1646055460000|2022-02-28 13:37:40|||||||||1
1646055470000|2022-02-28 13:37:50|906.1|905.5|906.2|905.6|906.3|905.7|906.1|905.5|45
1646055480000|2022-02-28 13:38:00|906.3|905.7|906.1|905.1|906.3|905.7|906.1|905.1|3
1646055490000|2022-02-28 13:38:10|905.7|905|905.6|905|905.7|905.1|905.6|905|13
1646055500000|2022-02-28 13:38:20|905.7|905.1|905.9|905.3|906.1|905.5|905.7|905.1|7
1646055510000|2022-02-28 13:38:30|905.8|905.2|905.8|905.2|905.8|905.2|905.8|905.2|0
1646055520000|2022-02-28 13:38:40|906.1|905.5|906.2|905.6|906.2|905.6|906|905.4|4
1646055530000|2022-02-28 13:38:50|906.3|905.7|906.2|905.6|906.3|905.7|906.1|905.5|12
1646055540000|2022-02-28 13:39:00|906.3|905.7|906.2|905.6|906.3|905.7|906.2|905.6|2
1646055550000|2022-02-28 13:39:10|906.3|905.7|906.3|905.7|906.3|905.7|906.3|905.7|0
1646055560000|2022-02-28 13:39:20|906.4|905.8|906.4|905.8|906.4|905.8|906.3|905.7|55
1646055570000|2022-02-28 13:39:30|906.3|905.7|906.1|905.5|906.3|905.7|906.1|905.5|5
1646055580000|2022-02-28 13:39:40|905.7|905.1|905.1|904.5|905.7|905.1|905|904.4|10
1646055590000|2022-02-28 13:39:50|905|904.4|905.1|904.5|905.1|904.5|905|904.4|8
1646055600000|2022-02-28 13:40:00|905.5|904.9|905.1|904.5|905.5|904.9|904.7|904.1|20
1646055620000|2022-02-28 13:40:20|905|904.4|905.2|904.6|905.2|904.6|905|904.4|8
1646055630000|2022-02-28 13:40:30|905.1|904.5|905.1|904.5|905.1|904.5|905|904.4|13
1646055640000|2022-02-28 13:40:40|905|904.4|905.1|904.5|905.1|904.5|905|904.4|6
1646055650000|2022-02-28 13:40:50|905.2|904.6|905.1|904.5|905.2|904.6|905.1|904.5|4
1646055660000|2022-02-28 13:41:00|905|904.4|905.1|904.5|905.1|904.5|905|904.4|7
1646055670000|2022-02-28 13:41:10|905|904.4|905.1|904.5|905.2|904.6|905|904.4|7
1646055680000|2022-02-28 13:41:20|905|904.4|905.1|904.5|905.1|904.5|905|904.4|9
1646055690000|2022-02-28 13:41:30|905|904.4|905.1|904.5|905.1|904.5|905|904|14
1646055700000|2022-02-28 13:41:40|905.3|904.7|905.5|904.9|905.5|904.9|905.3|904.7|32
1646055710000|2022-02-28 13:41:50|905.3|904.7|905.1|904.5|905.3|904.7|904.7|903.8|9
1646055720000|2022-02-28 13:42:00|904.8|904.2|905.1|904.5|905.1|904.5|904.7|904.1|12
1646055730000|2022-02-28 13:42:10|905.5|904.6|905.3|904.7|905.5|904.7|905.2|904.6|5
1646055750000|2022-02-28 13:42:30|905.2|904.6|905.1|904.5|905.2|904.6|905.1|904.5|3
1646055760000|2022-02-28 13:42:40|904.7|904.1|905|904.4|905|904.4|904.7|904.1|5
1646055770000|2022-02-28 13:42:50|904.7|904.1|904.3|903.7|904.7|904.1|904.2|903.6|7
1646055780000|2022-02-28 13:43:00|904.4|903.8|904.4|903.8|904.4|903.8|904.3|903.7|3
1646055790000|2022-02-28 13:43:10|904.3|903.7|904.6|904|904.6|904|904.3|903.7|6
1646055800000|2022-02-28 13:43:20|904.5|903.9|904.6|904|904.6|904|904.5|903.9|4
1646055810000|2022-02-28 13:43:30|904.8|904.2|904.7|904.1|904.8|904.2|904.7|904.1|3
1646055820000|2022-02-28 13:43:40|904.9|904.3|905.1|904.5|905.1|904.5|904.9|904.3|3
1646055830000|2022-02-28 13:43:50|905.2|904.6|905.2|904.6|905.2|904.6|905.2|904.6|4
1646055840000|2022-02-28 13:44:00|905.6|905|905.5|904.9|905.6|905|905.5|904.9|3
1646055850000|2022-02-28 13:44:10|905.4|904.8|906.3|905.7|906.3|905.7|905.4|904.8|31
1646055860000|2022-02-28 13:44:20|906.2|905.6|906.3|905.3|906.3|905.7|906.2|905.3|3
1646055870000|2022-02-28 13:44:30|906.2|905.6|906.3|905.3|906.3|905.6|906|905.3|2
1646055880000|2022-02-28 13:44:40|906.2|904.7|906.2|904.7|906.2|904.7|906.2|904.7|3
1646055890000|2022-02-28 13:44:50|906.3|904.8|906.2|904.7|906.4|905.6|906|904.5|3
1646058600000|2022-02-28 14:30:00|904.7|904.1|905|904.4|905.7|905.1|902.2|901.6|406
1646058610000|2022-02-28 14:30:10|904.9|904.3|904.7|904.1|905.1|904.5|902.7|902.1|186
1646058620000|2022-02-28 14:30:20|904.5|903.9|902.5|901.9|905.9|905.3|901.3|900.6|92
1646058630000|2022-02-28 14:30:30|902.4|901.8|900.8|900.2|902.8|902.2|900.8|900.2|97
1646058640000|2022-02-28 14:30:40|900.9|900.3|900.3|899.7|901.8|901.2|900.1|899.5|77
1646058650000|2022-02-28 14:30:50|900|899.4|901|900.4|901.3|900.7|900|899.4|87
1646058660000|2022-02-28 14:31:00|900.8|900.2|901.4|900.8|901.4|900.8|900.3|899.7|63
1646058670000|2022-02-28 14:31:10|901.5|900.9|901.7|901.1|901.8|901.2|900.7|900.1|57
1646058680000|2022-02-28 14:31:20|901.4|900.8|902.9|902.3|903|902.4|901.4|900.8|101
1646058690000|2022-02-28 14:31:30|902.8|902.2|902.2|901.6|903|902.4|902.2|901.6|53
1646058700000|2022-02-28 14:31:40|901.7|901.1|900.7|900.1|902.4|901.7|900.3|899.7|78
1646058710000|2022-02-28 14:31:50|901.1|900.5|900.2|899.6|901.1|900.5|900.1|899.5|51
1646058720000|2022-02-28 14:32:00|899.9|899.3|899.8|899.2|900.9|900.3|899.4|898.8|101
1646058730000|2022-02-28 14:32:10|899.7|899.1|899.8|899.2|899.9|899.3|898.9|898.3|124
1646058740000|2022-02-28 14:32:20|899.7|899.1|900.8|900.2|900.8|900.2|899.4|898.8|65
1646058750000|2022-02-28 14:32:30|900.7|900.1|900.7|900.1|902.2|901.6|900.3|899.7|65
1646058760000|2022-02-28 14:32:40|900.8|900.2|901.5|900.9|901.7|901.1|900.8|900.2|50
1646058770000|2022-02-28 14:32:50|901.4|900.8|900.6|900|901.9|901.3|900.6|900|42
1646058780000|2022-02-28 14:33:00|900.7|900.1|899.2|898.6|901.3|900.7|899.2|898.6|73
1646058790000|2022-02-28 14:33:10|899|898.4|899.2|898.6|899.6|899|898.4|897.8|68
1646058800000|2022-02-28 14:33:20|899.1|898.5|898.3|897.7|899.3|898.7|898.3|897.7|38
1646058810000|2022-02-28 14:33:30|898.1|897.5|898.3|897.7|899|898.4|898.1|897.5|48
1646058820000|2022-02-28 14:33:40|898.5|897.9|898.2|897.6|898.5|897.9|897.8|897.2|38
1646058830000|2022-02-28 14:33:50|898.1|897.5|897.6|897|898.3|897.7|897.2|896.6|73
1646058840000|2022-02-28 14:34:00|897.7|897.1|898.1|897.5|898.5|897.9|897.6|897|56
1646058850000|2022-02-28 14:34:10|897.8|897.2|896.2|895.6|898|897.4|896.2|895.6|80
1646058860000|2022-02-28 14:34:20|896|895.4|896|895.4|896.5|895.9|896|895.4|52
1646058870000|2022-02-28 14:34:30|895.5|894.9|895.6|895|896|895.4|895.1|894.5|114
1646058880000|2022-02-28 14:34:40|895.5|894.9|895.1|894.5|895.7|895.1|895|894.4|60
1646058890000|2022-02-28 14:34:50|895|894.4|893.9|893.3|895.1|894.5|892.9|892.3|102
1646058900000|2022-02-28 14:35:00|893.8|893.2|894|893.4|894.5|893.9|893.6|893|102
1646058910000|2022-02-28 14:35:10|893.8|893.2|892.8|892.2|893.9|893.3|892.8|892.2|55
1646058920000|2022-02-28 14:35:20|892.7|892.1|893.2|892.6|893.2|892.6|892.3|891.7|85
1646058930000|2022-02-28 14:35:30|893|892.4|892.3|891.7|893|892.4|892.3|891.7|32
1646058940000|2022-02-28 14:35:40|892.4|891.8|894.8|894.2|895.3|894.7|892.4|891.8|78
1646058950000|2022-02-28 14:35:50|894.2|893.6|895.4|894.8|895.9|895.3|894.1|893.5|46
1646058960000|2022-02-28 14:36:00|896|895.4|897.2|896.6|897.7|897.1|895.6|895|65
1646058970000|2022-02-28 14:36:10|897.4|896.8|896.6|896|897.5|896.9|896.1|895.5|38
1646058980000|2022-02-28 14:36:20|896.7|896.1|896|895.4|896.8|896.2|895.6|895|37
1646058990000|2022-02-28 14:36:30|896.1|895.5|896.3|895.7|896.5|895.9|895.8|895.2|40
1646059000000|2022-02-28 14:36:40|896.5|895.9|896.2|895.6|897|896.4|896.2|895.6|33
1646059010000|2022-02-28 14:36:50|896.3|895.7|896.1|895.5|896.3|895.7|895.7|895.1|37
1646059020000|2022-02-28 14:37:00|896.2|895.6|896.7|896.1|897.5|896.9|896.2|895.6|37
1646059030000|2022-02-28 14:37:10|896.5|895.9|897|896.4|897|896.4|896.5|895.9|36
1646059040000|2022-02-28 14:37:20|897.1|896.5|897.9|897.3|898.1|897.5|897.1|896.5|38
1646059050000|2022-02-28 14:37:30|897.3|896.7|898.7|898.1|898.7|898.1|897.2|896.6|39
1646059060000|2022-02-28 14:37:40|897.3|896.7|896.8|896.2|897.6|897|896.8|896.2|35
1646059070000|2022-02-28 14:37:50|896.7|896.1|895.8|895.2|896.8|896.2|895.3|894.7|41
1646059080000|2022-02-28 14:38:00|896|895.4|894.7|894.1|896|895.4|894.7|894.1|44
1646059090000|2022-02-28 14:38:10|894.8|894.2|895.6|895|895.6|895|894.7|894.1|44
1646059100000|2022-02-28 14:38:20|895.1|894.5|895.6|895|896|895.4|894.6|894|41
1646059110000|2022-02-28 14:38:30|895.5|894.9|895.9|895.3|895.9|895.3|895.2|894.6|22
1646059120000|2022-02-28 14:38:40|895.8|895.2|896.1|895.5|896.9|896.3|894.8|894.2|149
1646059130000|2022-02-28 14:38:50|896.2|895.6|895.7|895.1|896.5|895.9|895.3|894.7|36
1646059140000|2022-02-28 14:39:00|895.5|894.9|895.6|895|895.7|895.1|895.4|894.8|80
1646059150000|2022-02-28 14:39:10|895.4|894.8|893.8|893.2|895.4|894.8|893.8|893.2|40
1646059160000|2022-02-28 14:39:20|893.5|892.9|892.5|891.9|893.6|893|892.5|891.9|64
1646059170000|2022-02-28 14:39:30|892.8|892.2|893.2|892.6|893.2|892.6|892.7|892.1|20
1646059180000|2022-02-28 14:39:40|893.3|892.7|893.5|892.9|893.7|893.1|893|892.4|24
1646059190000|2022-02-28 14:39:50|893.3|892.7|894.4|893.8|894.4|893.8|893.3|892.7|34
1646059200000|2022-02-28 14:40:00|894.7|894.1|894.5|893.9|894.8|894.2|894|893.4|35
1646059210000|2022-02-28 14:40:10|894.3|893.7|894.9|894.3|895.2|894.6|894|893.4|37
1646059220000|2022-02-28 14:40:20|894.8|894.2|894.6|894|895|894.4|894.5|893.9|13
1646059230000|2022-02-28 14:40:30|894|893.4|894.5|893.9|894.5|893.9|893.8|893.2|17
1646059240000|2022-02-28 14:40:40|894.3|893.7|893.9|893.3|894.3|893.7|893.9|893.3|20
1646059250000|2022-02-28 14:40:50|893.8|893.2|894.1|893.5|894.5|893.9|893.7|893.1|71
1646059260000|2022-02-28 14:41:00|894.2|893.6|893.5|892.9|894.3|893.7|893.3|892.7|18
1646059270000|2022-02-28 14:41:10|893.9|893.3|895.3|894.7|895.3|894.7|893.8|893.2|21
1646059280000|2022-02-28 14:41:20|895.2|894.6|895.6|895|895.8|895.2|894.8|894.2|67
1646059290000|2022-02-28 14:41:30|895.5|894.9|895.4|894.8|895.8|895.2|895.4|894.8|23
1646059300000|2022-02-28 14:41:40|895.6|895|895.4|894.8|895.7|895.1|895.4|894.8|17
1646059310000|2022-02-28 14:41:50|894.9|894.3|895.6|895|895.8|895.2|894.9|894.3|18
1646059320000|2022-02-28 14:42:00|895.5|894.9|895.4|894.8|895.5|894.9|894.9|894.3|22
1646059330000|2022-02-28 14:42:10|895.1|894.5|894.8|894.2|895.3|894.7|894.6|894|19
1646059340000|2022-02-28 14:42:20|894.6|894|894.9|894.3|895.3|894.7|894.6|894|30
1646059350000|2022-02-28 14:42:30|895|894.4|895.6|895|895.8|895.2|895|894.4|28
1646059360000|2022-02-28 14:42:40|895.5|894.9|895.8|895.2|895.8|895.2|895.5|894.9|22
1646059370000|2022-02-28 14:42:50|895.6|895|896.4|895.8|896.6|896|895.5|894.9|24
1646059380000|2022-02-28 14:43:00|896.3|895.7|896|895.4|896.3|895.7|895.7|895.1|14
1646059390000|2022-02-28 14:43:10|895.9|895.3|896|895.4|896|895.4|895.9|895.3|7
1646059400000|2022-02-28 14:43:20|895.9|895.3|897.4|896.8|897.5|896.9|895.8|895.2|38
1646059410000|2022-02-28 14:43:30|897.5|896.9|898.4|897.8|898.6|898|897.5|896.9|24
1646059420000|2022-02-28 14:43:40|898.7|898.1|898.4|897.8|898.9|898.3|898.4|897.7|17
1646059430000|2022-02-28 14:43:50|898.5|897.9|898.1|897.5|898.5|897.9|898.1|897.5|8
1646059440000|2022-02-28 14:44:00|898|897.4|900.6|900|900.9|900.3|898|897.4|55
1646059450000|2022-02-28 14:44:10|900.4|899.8|901.9|901.3|901.9|901.3|900.1|899.5|43
1646059460000|2022-02-28 14:44:20|901.5|900.9|901.5|900.9|901.8|901.2|900.8|900.2|24
1646059470000|2022-02-28 14:44:30|901.4|900.8|901.6|901|902|901.4|901.2|900.6|28
1646059480000|2022-02-28 14:44:40|901.5|900.9|902.1|901.5|902.3|901.7|901.4|900.8|34
1646059490000|2022-02-28 14:44:50|902.3|901.7|902|901.4|902.6|902|901.8|901.2|21
1646059500000|2022-02-28 14:45:00|902.1|901.5|902.9|902.3|902.9|902.3|902.1|901.5|49
1646059510000|2022-02-28 14:45:10|903.1|902.5|904.1|903.5|904.1|903.5|902.9|902.3|35
1646059520000|2022-02-28 14:45:20|903.9|903.3|904.1|903.5|904.3|903.7|903.8|903.2|54
1646059530000|2022-02-28 14:45:30|904|903.4|903.9|903.3|904.2|903.5|903.6|903|51
1646059540000|2022-02-28 14:45:40|904|903.4|905.4|904.8|905.4|904.8|904|903.4|50
1646059550000|2022-02-28 14:45:50|904.6|904|903.6|903|904.6|904|903.4|902.8|12
1646059560000|2022-02-28 14:46:00|903.7|903.1|904|903.4|904.6|904|903.7|903.1|55
1646059570000|2022-02-28 14:46:10|904.1|903.5|903.4|902.8|904.1|903.5|903.4|902.8|50
1646059580000|2022-02-28 14:46:20|903|902.4|901.9|901.3|903|902.4|901.9|901.3|49
1646059590000|2022-02-28 14:46:30|901.8|901.2|902.3|901.7|902.3|901.7|901.8|901.2|32
1646059600000|2022-02-28 14:46:40|902.5|901.9|902.3|901.7|902.6|902|901.8|901.2|27
1646059610000|2022-02-28 14:46:50|902.8|902.2|903.2|902.6|903.3|902.7|902.5|901.9|38
1646059620000|2022-02-28 14:47:00|903.3|902.7|903.4|902.8|903.4|902.8|902.9|902.3|26
1646059630000|2022-02-28 14:47:10|903.5|902.9|904|903.4|904.2|903.6|903|902.4|23
1646059640000|2022-02-28 14:47:20|904.3|903.7|905.6|905|905.6|905|904.3|903.7|63
1646059650000|2022-02-28 14:47:30|905.5|904.9|905|904.4|905.9|905.3|905|904.4|43
1646059660000|2022-02-28 14:47:40|904.9|904.3|902.8|902.2|904.9|904.3|902.8|902.2|28
1646059670000|2022-02-28 14:47:50|902.9|902.3|902.2|901.6|903|902.4|902.2|901.6|16
1646059680000|2022-02-28 14:48:00|902.1|901.5|902.3|901.7|902.8|902.2|902.1|901.5|23
1646059690000|2022-02-28 14:48:10|901.8|901.2|901.2|900.6|901.8|901.2|901|900.4|42
1646059700000|2022-02-28 14:48:20|901.1|900.5|900.8|900.2|901.1|900.5|900.8|900.2|22
1646059710000|2022-02-28 14:48:30|901|900.4|901.3|900.7|901.3|900.7|900.7|900.1|36
1646059720000|2022-02-28 14:48:40|901.4|900.8|901.4|900.8|901.4|900.8|901.1|900.5|23
1646059730000|2022-02-28 14:48:50|901.3|900.7|900.7|900.1|901.3|900.7|900.7|900.1|13
1646059740000|2022-02-28 14:49:00|900.6|900|900.9|900.3|901.3|900.7|900.4|899.8|30
1646059750000|2022-02-28 14:49:10|900.8|900.2|899.8|899.2|900.9|900.3|899.8|899.2|33
1646059760000|2022-02-28 14:49:20|900|899.4|897.9|897.3|900|899.4|897.9|897.3|85
1646059770000|2022-02-28 14:49:30|898.2|897.6|897.5|896.9|898.6|898|897.5|896.9|42
1646059780000|2022-02-28 14:49:40|898|897.4|898.5|897.9|898.5|897.9|897.8|897.2|23
1646059790000|2022-02-28 14:49:50|898.4|897.8|900|899.4|900|899.4|898.4|897.8|21
1646059800000|2022-02-28 14:50:00|899.9|899.3|900.9|900.3|901.3|900.7|899.9|899.3|36
1646059810000|2022-02-28 14:50:10|901.1|900.5|901.3|900.7|901.3|900.7|901|900.4|21
1646059820000|2022-02-28 14:50:20|901.5|900.9|903|902.4|903|902.4|901.5|900.9|40
1646059830000|2022-02-28 14:50:30|903.1|902.5|901.8|901.2|903.1|902.5|901.6|901|13
1646059840000|2022-02-28 14:50:40|901.7|901.1|901.7|901.1|902.3|901.7|901.6|901|16
1646059850000|2022-02-28 14:50:50|901.8|901.2|901.6|901|902|901.4|901.6|901|12
1646059860000|2022-02-28 14:51:00|901.7|901.1|902|901.4|902.1|901.5|901.7|901.1|8
1646059870000|2022-02-28 14:51:10|902.1|901.5|901.7|901.1|902.1|901.5|901.7|901.1|14
1646059880000|2022-02-28 14:51:20|901.5|900.9|903|902.4|903.1|902.5|901.5|900.9|40
1646059890000|2022-02-28 14:51:30|902.8|902.2|902.1|901.5|902.9|902.3|901.6|901|46
1646059900000|2022-02-28 14:51:40|902|901.4|901.6|901|902.2|901.6|901.6|901|20
1646059910000|2022-02-28 14:51:50|901.5|900.9|901.4|900.8|901.5|900.9|901.4|900.8|7
1646059920000|2022-02-28 14:52:00|901.5|900.9|902|901.4|902|901.4|901.2|900.6|19
1646059930000|2022-02-28 14:52:10|901.9|901.3|901.2|900.6|901.9|901.3|901.1|900.5|31
1646059940000|2022-02-28 14:52:20|901.6|901|900.5|899.9|901.6|901|900.5|899.9|23
1646059950000|2022-02-28 14:52:30|900.4|899.8|900.1|899.5|900.4|899.8|899.6|899|16
1646059960000|2022-02-28 14:52:40|900.3|899.7|899.5|898.9|900.3|899.7|899.1|898.5|44
1646059970000|2022-02-28 14:52:50|899.4|898.8|899.3|898.7|899.4|898.8|898.8|898.2|18
1646059980000|2022-02-28 14:53:00|899|898.4|898.4|897.8|899|898.4|898.3|897.7|17
1646059990000|2022-02-28 14:53:10|898.8|898.2|898.8|898.2|899.1|898.5|898.8|898.2|29
1646060000000|2022-02-28 14:53:20|898.6|898|899|898.4|899.1|898.5|898.6|898|17
1646060010000|2022-02-28 14:53:30|899.3|898.7|899.6|899|900|899.4|899.1|898.5|23
1646060020000|2022-02-28 14:53:40|899.4|898.8|899.9|899.3|899.9|899.3|899.2|898.6|23
1646060030000|2022-02-28 14:53:50|900.2|899.6|900|899.4|900.2|899.6|899.7|899.1|9
1646060040000|2022-02-28 14:54:00|899.9|899.3|899.6|899|899.9|899.3|899.4|898.8|10
1646060050000|2022-02-28 14:54:10|899.4|898.8|898.7|898.1|899.4|898.8|898.6|898|74
1646060060000|2022-02-28 14:54:20|899|898.4|901|900.4|901.1|900.5|898.9|898.3|28
1646060070000|2022-02-28 14:54:30|900.9|900.3|900|899.4|901|900.4|899.6|899|27
1646060080000|2022-02-28 14:54:40|899.7|899.1|900|899.4|900.1|899.5|899.6|899|7
1646060090000|2022-02-28 14:54:50|899.6|899|898.9|898.3|899.9|899.3|898.9|898.3|10
1646060100000|2022-02-28 14:55:00|898.5|897.9|898|897.4|898.8|898.2|897.6|897|49
1646060110000|2022-02-28 14:55:10|897.6|897|896.3|895.7|897.9|897.3|896.2|895.6|115
1646060120000|2022-02-28 14:55:20|896.8|896.2|895.8|895.2|897|896.4|895.4|894.8|33
1646060130000|2022-02-28 14:55:30|895.4|894.8|895.3|894.7|895.6|895|894.9|894.3|20
1646060140000|2022-02-28 14:55:40|895.4|894.8|895.8|895.2|895.9|895.3|895.4|894.8|60
1646060150000|2022-02-28 14:55:50|895.7|895.1|895.4|894.8|895.8|895.2|895.2|894.6|21
1646060160000|2022-02-28 14:56:00|895.1|894.5|894.5|893.9|895.1|894.5|894.5|893.9|25
1646060170000|2022-02-28 14:56:10|894.4|893.8|894.3|893.7|894.7|894.1|894.1|893.5|18
1646060180000|2022-02-28 14:56:20|894.7|894.1|895.2|894.6|895.3|894.7|894.6|894|19
1646060190000|2022-02-28 14:56:30|895.4|894.8|895.3|894.7|895.6|895|894.9|894.3|19
1646060200000|2022-02-28 14:56:40|895.4|894.8|895.9|895.3|896.4|895.8|895.4|894.8|20
1646060210000|2022-02-28 14:56:50|895.7|895.1|896.3|895.7|896.5|895.9|895.7|895.1|13
1646060220000|2022-02-28 14:57:00|896|895.4|895.7|895.1|896|895.4|895.4|894.8|7
1646060230000|2022-02-28 14:57:10|895.6|895|895|894.4|895.6|895|894.9|894.3|18
1646060240000|2022-02-28 14:57:20|895.1|894.5|894.1|893.5|895.2|894.6|894.1|893.5|25
1646060250000|2022-02-28 14:57:30|894.2|893.6|893.3|892.7|894.3|893.7|893.1|892.5|32
1646060260000|2022-02-28 14:57:40|893.8|893.2|894.2|893.6|894.3|893.7|893.8|893.2|41
1646060270000|2022-02-28 14:57:50|894.3|893.7|894.1|893.5|894.6|894|893.8|893.2|30
1646060280000|2022-02-28 14:58:00|893.6|893|894.3|893.7|894.3|893.7|893.3|892.7|34
1646060290000|2022-02-28 14:58:10|894.2|893.6|894.1|893.5|894.2|893.6|893.8|893.2|66
1646060300000|2022-02-28 14:58:20|894|893.4|895.3|894.7|895.3|894.7|894|893.4|27
1646060310000|2022-02-28 14:58:30|895.5|894.9|896.3|895.7|896.8|896.2|895.5|894.9|54
1646060320000|2022-02-28 14:58:40|896.4|895.8|897.1|896.5|897.1|896.5|896.3|895.7|20
1646060330000|2022-02-28 14:58:50|897.2|896.6|897.4|896.8|897.4|896.8|897.2|896.6|15
1646060340000|2022-02-28 14:59:00|897.6|897|896.4|895.8|897.6|897|896.2|895.6|28
1646060350000|2022-02-28 14:59:10|896.3|895.7|896.3|895.7|896.4|895.8|896.2|895.6|11
1646060360000|2022-02-28 14:59:20|896.9|896.3|897.1|896.5|897.1|896.5|896.6|896|14
1646060370000|2022-02-28 14:59:30|896.8|896.2|896.9|896.3|896.9|896.3|896.6|896|23
1646060380000|2022-02-28 14:59:40|896.7|896.1|896.7|896.1|896.7|896.1|896.3|895.7|15
1646060390000|2022-02-28 14:59:50|897.2|896.6|895.9|895.3|897.3|896.7|895.9|895.3|80
1646060400000|2022-02-28 15:00:00|896.4|895.8|896.7|896.1|896.7|896.1|896.3|895.7|35
1646060410000|2022-02-28 15:00:10|897.2|896.6|897.2|896.6|897.4|896.8|896.9|896.3|26
1646060420000|2022-02-28 15:00:20|897.4|896.8|897.2|896.6|897.4|896.8|897.2|896.6|33
1646060430000|2022-02-28 15:00:30|896.9|896.3|896.9|896.3|897.1|896.5|896.8|896.2|25
1646060440000|2022-02-28 15:00:40|896.8|896.2|896.9|896.3|897.1|896.5|896.8|896.2|11
1646060450000|2022-02-28 15:00:50|896.7|896.1|896.4|895.8|896.7|896.1|896.4|895.8|18
1646060460000|2022-02-28 15:01:00|896.5|895.9|895.9|895.3|896.8|896.2|895.9|895.3|18
1646060470000|2022-02-28 15:01:10|895.7|895.1|895.9|895.3|895.9|895.3|895.4|894.8|33
1646060480000|2022-02-28 15:01:20|895.7|895.1|895.7|895.1|895.9|895.3|895.5|894.9|10
1646060490000|2022-02-28 15:01:30|895.6|895|895.2|894.6|895.7|895.1|894.3|893.7|59
1646060500000|2022-02-28 15:01:40|895.3|894.7|895.9|895.3|895.9|895.3|895.3|894.7|35
1646060510000|2022-02-28 15:01:50|896.2|895.6|896.3|895.7|896.7|896.1|896.1|895.5|64
1646060520000|2022-02-28 15:02:00|896.1|895.5|896.1|895.5|896.2|895.6|895.9|895.3|8
1646060530000|2022-02-28 15:02:10|896.2|895.6|896.2|895.6|896.2|895.6|896.2|895.6|6
1646060540000|2022-02-28 15:02:20|896.4|895.8|896.6|896|896.7|896.1|896.4|895.8|16
1646060550000|2022-02-28 15:02:30|896.3|895.7|896.1|895.5|896.3|895.7|896.1|895.5|2
1646060560000|2022-02-28 15:02:40|895.6|895|894.8|894.2|895.7|895.1|894.8|894.2|22
1646060570000|2022-02-28 15:02:50|894.9|894.3|895.3|894.7|895.6|895|894.9|894.3|25
1646060580000|2022-02-28 15:03:00|895.2|894.6|895.4|894.8|895.7|895.1|894.9|894.3|18
1646060590000|2022-02-28 15:03:10|895.3|894.7|895.1|894.5|895.3|894.7|895.1|894.5|5
1646060600000|2022-02-28 15:03:20|895.2|894.6|895.7|895.1|895.7|895.1|895.1|894.5|20
1646060610000|2022-02-28 15:03:30|895.4|894.8|894.6|894|895.6|895|894.4|893.8|29
1646060620000|2022-02-28 15:03:40|894.7|894.1|894.1|893.5|894.7|894.1|894|893.4|16
1646060630000|2022-02-28 15:03:50|894.2|893.6|895.3|894.7|895.3|894.7|894.2|893.6|26
1646060640000|2022-02-28 15:04:00|895.4|894.8|895.7|895.1|896|895.4|895.3|894.7|32
1646060650000|2022-02-28 15:04:10|895.8|895.2|895.8|895.2|896.6|896|895.7|895.1|40
1646060660000|2022-02-28 15:04:20|895.7|895.1|895.6|895|895.7|895.1|895.6|895|14
1646060670000|2022-02-28 15:04:30|895.4|894.8|894.4|893.8|895.4|894.8|894.4|893.8|15
1646060680000|2022-02-28 15:04:40|894.3|893.7|894.7|894.1|895.1|894.5|894.3|893.7|16
1646060690000|2022-02-28 15:04:50|894.6|894|894.3|893.7|894.6|894|894.2|893.6|3
1646060700000|2022-02-28 15:05:00|894.4|893.8|894.9|894.3|895.1|894.5|894.4|893.8|9
1646060710000|2022-02-28 15:05:10|894.6|894|895.2|894.6|895.4|894.8|894.6|894|31
1646060720000|2022-02-28 15:05:20|895.1|894.5|895.2|894.6|895.3|894.7|895.1|894.5|19
1646060730000|2022-02-28 15:05:30|895.1|894.5|895.4|894.8|895.4|894.8|894.9|894.3|14
1646060740000|2022-02-28 15:05:40|895.2|894.6|896.1|895.5|896.1|895.5|895.2|894.6|14
1646060750000|2022-02-28 15:05:50|896.2|895.6|896.2|895.6|896.4|895.8|895.9|895.3|13
1646060760000|2022-02-28 15:06:00|896.4|895.8|898.4|897.8|898.5|897.9|896.4|895.8|58
1646060770000|2022-02-28 15:06:10|898.2|897.6|899.4|898.8|899.7|899.1|898.2|897.6|72
1646060780000|2022-02-28 15:06:20|899.5|898.9|899.1|898.5|899.5|898.9|898.8|898.2|19
1646060790000|2022-02-28 15:06:30|899.3|898.7|900.6|900|901.4|900.8|899.3|898.7|72
1646060800000|2022-02-28 15:06:40|900.9|900.3|900.7|900.1|901.3|900.7|900.7|900.1|60
1646060810000|2022-02-28 15:06:50|901.1|900.5|901.3|900.7|901.7|901.1|901|900.4|31
1646060820000|2022-02-28 15:07:00|901|900.4|900.9|900.3|901.2|900.6|900.5|899.9|29
1646060830000|2022-02-28 15:07:10|901|900.4|901.2|900.6|901.3|900.7|900.4|899.8|41
1646060840000|2022-02-28 15:07:20|901.3|900.7|901.1|900.5|901.5|900.9|900.6|900|35
1646060850000|2022-02-28 15:07:30|901.2|900.6|902|901.4|902|901.4|901.2|900.6|32
1646060860000|2022-02-28 15:07:40|901.9|901.3|901.1|900.5|902|901.4|900.8|900.2|21
1646060870000|2022-02-28 15:07:50|901.5|900.9|900.6|900|901.5|900.9|900.6|900|13
1646060880000|2022-02-28 15:08:00|900.8|900.2|901.7|901.1|901.8|901.2|900.8|900.2|20
1646060890000|2022-02-28 15:08:10|901.6|901|901.7|901.1|902|901.4|901.3|900.7|22
1646060900000|2022-02-28 15:08:20|901.6|901|901.6|901|901.8|901.2|901.6|901|7
1646060910000|2022-02-28 15:08:30|901.8|901.2|902.3|901.7|902.3|901.7|901.8|901.2|4
1646060920000|2022-02-28 15:08:40|902.2|901.6|902.3|901.7|902.7|902.1|902.2|901.6|24
1646060930000|2022-02-28 15:08:50|902.5|901.9|902.7|902.1|903.1|902.5|902.5|901.9|31
1646060940000|2022-02-28 15:09:00|902.6|902|903.2|902.6|903.6|903|902.6|902|18
1646060950000|2022-02-28 15:09:10|903.3|902.7|903.1|902.5|903.3|902.7|902.6|902|28
1646060960000|2022-02-28 15:09:20|903.2|902.6|902.7|902.1|903.3|902.7|902.7|902.1|26
1646060970000|2022-02-28 15:09:30|902.9|902.3|902.7|902.1|902.9|902.3|902.7|902.1|10
1646060980000|2022-02-28 15:09:40|902.8|902.2|902.3|901.7|902.9|902.3|902.3|901.7|6
1646060990000|2022-02-28 15:09:50|902.6|902|902.7|902.1|902.9|902.3|902.6|902|18
1646061000000|2022-02-28 15:10:00|902.5|901.9|902.6|902|903.1|902.5|902.5|901.9|21
1646061010000|2022-02-28 15:10:10|902.8|902.2|903|902.4|903.1|902.5|902.6|902|39
1646061020000|2022-02-28 15:10:20|903.1|902.5|902.3|901.7|903.3|902.7|902.3|901.7|27
1646061030000|2022-02-28 15:10:30|902.2|901.6|901.8|901.2|902.2|901.6|901.5|900.9|36
1646061040000|2022-02-28 15:10:40|901.7|901.1|901.6|901|901.7|901.1|901.3|900.7|15
1646061050000|2022-02-28 15:10:50|901.5|900.9|902.1|901.5|902.1|901.5|901.3|900.7|31
1646061060000|2022-02-28 15:11:00|902|901.4|901.6|901|902|901.4|901.6|901|9
1646061070000|2022-02-28 15:11:10|901.3|900.7|901.3|900.7|901.3|900.7|901.3|900.7|5
1646061080000|2022-02-28 15:11:20|901.2|900.6|902.1|901.5|902.1|901.5|901.2|900.6|21
1646061090000|2022-02-28 15:11:30|902.2|901.6|903.1|902.5|903.1|902.5|902.2|901.6|9
1646061100000|2022-02-28 15:11:40|903.2|902.6|903.9|903.3|904.1|903.5|903.2|902.6|25
1646061110000|2022-02-28 15:11:50|904.1|903.5|904.6|904|904.6|904|903.8|903.2|25
1646061120000|2022-02-28 15:12:00|904.3|903.7|904.3|903.7|904.6|904|904.2|903.6|73
1646061130000|2022-02-28 15:12:10|904.2|903.6|904.3|903.7|904.6|904|904.2|903.6|60
1646061140000|2022-02-28 15:12:20|904.1|903.5|903.5|902.9|904.1|903.5|903.5|902.9|48
1646061150000|2022-02-28 15:12:30|903.6|903|902.8|902.2|903.6|903|902.8|902.2|13
1646061160000|2022-02-28 15:12:40|903.3|902.7|903.6|903|903.7|903.1|903|902.4|12
1646061170000|2022-02-28 15:12:50|903.5|902.9|903.8|903.2|903.8|903.2|903.5|902.9|9
1646061180000|2022-02-28 15:13:00|903.6|903|904.3|903.7|904.6|904|903.6|903|33
1646061190000|2022-02-28 15:13:10|904.4|903.8|904.4|903.8|904.6|904|904.3|903.7|7
1646061200000|2022-02-28 15:13:20|904.3|903.7|904.1|903.5|904.6|904|904.1|903.5|36
1646061210000|2022-02-28 15:13:30|904.5|903.8|904.6|904|904.6|904|904.3|903.7|43
1646061220000|2022-02-28 15:13:40|904.4|903.8|906.2|905.6|906.2|905.6|904.4|903.8|21
1646061230000|2022-02-28 15:13:50|906.4|905.8|906.3|905.7|906.6|906|906.1|905.5|30
1646061240000|2022-02-28 15:14:00|906.4|905.8|906.1|905.5|906.6|906|906.1|905.5|21
1646061250000|2022-02-28 15:14:10|906.2|905.6|906.1|905.5|906.2|905.6|905.7|905.1|20
1646061260000|2022-02-28 15:14:20|905.9|905.3|906.6|906|906.6|906|905.9|905.3|65
1646061270000|2022-02-28 15:14:30|906.1|905.5|906.3|905.7|906.5|905.9|906.1|905.5|17
1646061280000|2022-02-28 15:14:40|906.5|905.9|906.2|905.6|906.6|906|906.2|905.6|25
1646061290000|2022-02-28 15:14:50|906.1|905.5|904.8|904.2|906.1|905.5|904.8|904.2|23
1646061300000|2022-02-28 15:15:00|905.6|905|905.5|904.9|905.7|905.1|905.4|904.8|25
1646061310000|2022-02-28 15:15:10|905.4|904.8|906.3|905.7|906.6|906|905.3|904.7|35
1646061320000|2022-02-28 15:15:20|906.5|905.9|906.3|905.7|906.6|906|906.3|905.7|15
1646061330000|2022-02-28 15:15:30|906.1|905.5|906.5|905.9|906.6|906|906.1|905.5|9
1646061340000|2022-02-28 15:15:40|906.2|905.6|906.2|905.6|906.6|906|906.1|905.5|48
1646061350000|2022-02-28 15:15:50|906.5|905.9|906.3|905.7|906.6|906|906.2|905.6|30
1646061360000|2022-02-28 15:16:00|906.5|905.9|906.6|906|906.6|906|906.4|905.8|48
1646061370000|2022-02-28 15:16:10|907.4|906.8|908.8|908.2|908.8|908.2|907.2|906.6|70
1646061380000|2022-02-28 15:16:20|908.7|908.1|908.5|907.9|908.8|908.2|907.9|907.3|38
1646061390000|2022-02-28 15:16:30|908.6|908|908.6|908|908.6|908|908.1|907.5|20
1646061400000|2022-02-28 15:16:40|908.5|907.9|907|906.4|908.5|907.9|907|906.4|33
1646061410000|2022-02-28 15:16:50|906.8|906.2|905|904.4|907.1|906.5|904.9|904.3|34
1646061420000|2022-02-28 15:17:00|905.1|904.5|904.1|903.5|905.1|904.5|904.1|903.5|20
1646061430000|2022-02-28 15:17:10|903.5|902.9|902.2|901.6|903.6|903|902.2|901.6|54
1646061440000|2022-02-28 15:17:20|902.4|901.8|903.1|902.5|903.2|902.6|902.4|901.8|25
1646061450000|2022-02-28 15:17:30|902.9|902.3|904.3|903.7|904.3|903.7|902.6|902|128
1646061460000|2022-02-28 15:17:40|904.6|904|904.8|904.2|905.1|904.5|904.6|904|28
1646061470000|2022-02-28 15:17:50|905|904.4|904.7|904.1|905.1|904.5|904.6|904|22
1646061480000|2022-02-28 15:18:00|904.6|904|904.3|903.7|904.6|904|904.2|903.6|18
1646061490000|2022-02-28 15:18:10|904.2|903.6|905.2|904.6|905.2|904.6|904.2|903.6|6
1646061500000|2022-02-28 15:18:20|905.1|904.5|904.5|903.9|905.1|904.5|904.3|903.7|11
1646061510000|2022-02-28 15:18:30|904.1|903.5|904.6|904|904.6|904|904.1|903.5|17
1646061520000|2022-02-28 15:18:40|904.3|903.7|904.3|903.7|904.3|903.7|904.1|903.5|16
1646061530000|2022-02-28 15:18:50|904.2|903.6|904.2|903.6|904.3|903.7|904.2|903.6|2
1646061540000|2022-02-28 15:19:00|903.9|903.3|904.1|903.5|904.1|903.5|903.8|903.2|8
1646061550000|2022-02-28 15:19:10|904|903.4|903.6|903|904.1|903.5|903.5|902.9|26
1646061560000|2022-02-28 15:19:20|903.8|903.2|904.1|903.5|904.3|903.7|903.7|903.1|21
1646061570000|2022-02-28 15:19:30|904.2|903.6|905.1|904.5|905.3|904.7|904.2|903.6|22
1646061580000|2022-02-28 15:19:40|904.8|904.2|904.8|904.2|904.8|904.2|904.6|904|4
1646061590000|2022-02-28 15:19:50|904.7|904.1|904.3|903.7|904.7|904.1|904.3|903.7|10
1646061600000|2022-02-28 15:20:00|904.7|904.1|903.6|903|904.7|904.1|903.6|903|14
1646061610000|2022-02-28 15:20:10|903.7|903.1|903.7|903.1|903.8|903.2|903.6|903|13
1646061620000|2022-02-28 15:20:20|903.5|902.9|903.6|903|903.8|903.2|903.5|902.9|7
1646061630000|2022-02-28 15:20:30|903.8|903.2|903.4|902.8|903.9|903.3|902.8|902.2|11
1646061640000|2022-02-28 15:20:40|903.2|902.6|903.1|902.5|903.5|902.9|903.1|902.5|12
1646061650000|2022-02-28 15:20:50|903.3|902.7|903.3|902.7|903.4|902.8|902.7|902.1|23
1646061660000|2022-02-28 15:21:00|903.5|902.9|903.5|902.9|903.6|903|903.2|902.6|21
1646061670000|2022-02-28 15:21:10|903.4|902.8|903.5|902.9|903.6|903|903.3|902.7|10
1646061680000|2022-02-28 15:21:20|903.4|902.8|903.6|903|903.6|903|903.3|902.7|3
1646061690000|2022-02-28 15:21:30|903.5|902.9|904.2|903.6|904.3|903.7|903.5|902.9|13
1646061700000|2022-02-28 15:21:40|904|903.4|903.6|903|904|903.4|903.3|902.7|8
1646061710000|2022-02-28 15:21:50|904.1|903.5|904.3|903.7|904.5|903.9|903.8|903.2|22
1646061720000|2022-02-28 15:22:00|904.6|904|903.8|903.2|904.7|904.1|903.8|903.2|20
1646061730000|2022-02-28 15:22:10|903.7|903.1|902.3|901.7|903.8|903.2|902.3|901.7|38
1646061740000|2022-02-28 15:22:20|902.5|901.9|902.1|901.5|902.6|902|901.2|900.6|44
1646061750000|2022-02-28 15:22:30|902|901.4|902|901.4|902.2|901.6|901.9|901.3|22
1646061760000|2022-02-28 15:22:40|901.9|901.3|901.7|901.1|902|901.4|901.1|900.5|45
1646061770000|2022-02-28 15:22:50|901.6|901|902|901.4|902|901.4|901.4|900.8|21
1646061780000|2022-02-28 15:23:00|902.1|901.5|901.7|901.1|902.4|901.8|901.6|901|21
1646061790000|2022-02-28 15:23:10|901.6|901|901|900.4|901.8|901.2|900.9|900.3|17
1646061800000|2022-02-28 15:23:20|901.2|900.6|901.4|900.8|901.6|901|901.2|900.6|16
1646061810000|2022-02-28 15:23:30|901.1|900.5|901|900.4|901.1|900.5|900.9|900.3|15
1646061820000|2022-02-28 15:23:40|901.1|900.5|900.9|900.3|901.1|900.5|900.9|900.3|3
1646061830000|2022-02-28 15:23:50|901.2|900.6|900.7|900.1|901.3|900.7|900.7|900.1|17
1646061840000|2022-02-28 15:24:00|900.9|900.3|900.9|900.3|901|900.4|900.6|900|19
1646061850000|2022-02-28 15:24:10|901.1|900.5|900.9|900.3|901.1|900.5|900.9|900.3|14
1646061860000|2022-02-28 15:24:20|900.6|900|900.6|900|900.6|900|900.6|900|6
1646061870000|2022-02-28 15:24:30|900.8|900.2|900.1|899.5|900.8|900.2|900.1|899.5|13
1646061880000|2022-02-28 15:24:40|899.9|899.3|900|899.4|900.1|899.5|899.9|899.3|19
1646061890000|2022-02-28 15:24:50|899.8|899.2|897.9|897.3|899.8|899.2|897.9|897.3|38
1646061900000|2022-02-28 15:25:00|898.1|897.5|898.4|897.8|898.4|897.8|897.6|897|80
1646061910000|2022-02-28 15:25:10|898.3|897.7|898.4|897.8|898.4|897.8|898.3|897.7|5
1646061920000|2022-02-28 15:25:20|898.5|897.9|898.1|897.5|898.6|898|898.1|897.5|20
1646061930000|2022-02-28 15:25:30|897.9|897.3|897.8|897.2|898.6|898|897.6|897|85
1646061940000|2022-02-28 15:25:40|897.6|897|898.5|897.9|898.6|898|897.6|897|12
1646061950000|2022-02-28 15:25:50|898.3|897.7|898|897.4|898.4|897.8|898|897.4|5
1646061960000|2022-02-28 15:26:00|897.9|897.3|897.8|897.2|898.1|897.5|897.8|897.2|21
1646061970000|2022-02-28 15:26:10|897.5|896.9|898.1|897.5|898.1|897.5|897.5|896.9|16
1646061980000|2022-02-28 15:26:20|898.4|897.8|899.4|898.8|899.5|898.9|898.4|897.8|13
1646061990000|2022-02-28 15:26:30|899|898.4|899.8|899.2|900.1|899.5|899|898.4|24
1646062000000|2022-02-28 15:26:40|899.7|899.1|899.8|899.2|900|899.4|899.6|899|15
1646062010000|2022-02-28 15:26:50|899.6|899|899.9|899.3|899.9|899.3|899.6|899|6
1646062020000|2022-02-28 15:27:00|900|899.4|899.9|899.3|900|899.4|899.5|898.9|23
1646062030000|2022-02-28 15:27:10|899.6|899|899.1|898.5|899.8|899.2|899|898.4|10
1646062040000|2022-02-28 15:27:20|899|898.4|898.5|897.9|899.1|898.5|898.5|897.9|27
1646062050000|2022-02-28 15:27:30|898.4|897.8|899.4|898.8|899.4|898.8|898.4|897.8|25
1646062060000|2022-02-28 15:27:40|899.3|898.7|899.4|898.8|899.6|899|899.3|898.7|24
1646062070000|2022-02-28 15:27:50|898.9|898.3|898.9|898.3|899.1|898.5|898.8|898.2|3
1646062080000|2022-02-28 15:28:00|898.8|898.2|899.1|898.5|899.4|898.8|898.8|898.2|19
1646062090000|2022-02-28 15:28:10|898.9|898.3|899.4|898.8|899.4|898.8|898.9|898.3|11
1646062100000|2022-02-28 15:28:20|899.3|898.7|899.3|898.7|899.6|899|899.1|898.5|15
1646062110000|2022-02-28 15:28:30|899.4|898.8|899.6|899|899.6|899|899.4|898.8|2
1646062120000|2022-02-28 15:28:40|899.1|898.5|899|898.4|899.1|898.5|899|898.4|12
1646062130000|2022-02-28 15:28:50|898.9|898.3|898.7|898.1|899.2|898.6|898.4|897.8|9
1646062140000|2022-02-28 15:29:00|898.5|897.9|898.2|897.6|898.7|898.1|898.2|897.6|20
1646062150000|2022-02-28 15:29:10|898.4|897.8|898.7|898.1|898.7|898.1|898.2|897.6|15
1646062160000|2022-02-28 15:29:20|898.8|898.2|898.3|897.7|898.9|898.3|898.3|897.7|14
1646062170000|2022-02-28 15:29:30|898.4|897.8|898.3|897.7|898.4|897.8|898.3|897.7|4
1646062180000|2022-02-28 15:29:40|898.4|897.8|898.4|897.8|898.4|897.8|898.2|897.6|9
1646062190000|2022-02-28 15:29:50|898.5|897.9|898.9|898.3|899|898.4|898.5|897.9|11
1646062200000|2022-02-28 15:30:00|898.8|898.2|897.9|897.3|898.8|898.2|897.5|896.9|59
1646062210000|2022-02-28 15:30:10|897.7|897.1|898|897.4|898|897.4|897.7|897.1|15
1646062220000|2022-02-28 15:30:20|897.8|897.2|897.5|896.9|897.9|897.3|897.5|896.9|12
1646062230000|2022-02-28 15:30:30|897.4|896.8|897.8|897.2|897.9|897.3|897.3|896.7|18
1646062240000|2022-02-28 15:30:40|897.9|897.3|897.5|896.9|897.9|897.3|897.4|896.8|37
1646062250000|2022-02-28 15:30:50|897.2|896.6|897.4|896.8|897.4|896.8|897|896.4|24
1646062260000|2022-02-28 15:31:00|897.3|896.7|897|896.4|897.3|896.7|896.9|896.3|71
1646062270000|2022-02-28 15:31:10|897.2|896.6|897.2|896.6|897.2|896.6|897|896.4|1
1646062280000|2022-02-28 15:31:20|896.9|896.3|897.9|897.3|897.9|897.3|896.9|896.3|21
1646062290000|2022-02-28 15:31:30|897.8|897.2|898.2|897.6|898.2|897.6|897.8|897.2|14
1646062300000|2022-02-28 15:31:40|898.4|897.8|898.6|898|898.6|898|898.3|897.7|6
1646062310000|2022-02-28 15:31:50|898.4|897.8|899.3|898.7|899.4|898.8|898.4|897.8|58
1646062320000|2022-02-28 15:32:00|899.2|898.6|898.1|897.5|899.2|898.6|898.1|897.5|23
1646062330000|2022-02-28 15:32:10|897.9|897.3|898.3|897.7|898.3|897.7|897.7|897.1|9
1646062340000|2022-02-28 15:32:20|898.1|897.5|898.2|897.6|898.3|897.7|897.9|897.3|5
1646062350000|2022-02-28 15:32:30|898.3|897.7|898.3|897.7|898.6|898|898.2|897.6|6
1646062360000|2022-02-28 15:32:40|898.4|897.8|898.4|897.8|898.4|897.8|898.4|897.8|1
1646062370000|2022-02-28 15:32:50|898.2|897.6|898.3|897.7|898.3|897.7|898.2|897.6|7
1646062380000|2022-02-28 15:33:00|898|897.4|897.8|897.2|898.1|897.5|897.8|897.2|25
1646062390000|2022-02-28 15:33:10|897.7|897.1|896.8|896.2|897.7|897.1|896.8|896.2|9
1646062400000|2022-02-28 15:33:20|896.9|896.3|896.6|896|896.9|896.3|896.4|895.8|22
1646062410000|2022-02-28 15:33:30|896.3|895.7|896.7|896.1|896.7|896.1|896.3|895.7|20
1646062420000|2022-02-28 15:33:40|896.2|895.6|896.2|895.6|896.2|895.6|896.2|895.6|11
1646062430000|2022-02-28 15:33:50|896|895.4|895.9|895.3|896|895.4|895.8|895.2|16
1646062440000|2022-02-28 15:34:00|896.2|895.6|895.6|895|896.4|895.8|895.4|894.8|28
1646062450000|2022-02-28 15:34:10|895.4|894.8|894.9|894.3|895.4|894.8|894.9|894.3|49
1646062460000|2022-02-28 15:34:20|895.2|894.6|894.9|894.3|895.2|894.6|894.9|894.3|14
1646062470000|2022-02-28 15:34:30|895.1|894.5|894.9|894.3|895.1|894.5|894.9|894.3|5
1646062480000|2022-02-28 15:34:40|895.1|894.5|895.1|894.5|895.1|894.5|894.7|894.1|32
1646062490000|2022-02-28 15:34:50|894.9|894.3|895.6|895|895.6|895|894.9|894.3|12
1646062500000|2022-02-28 15:35:00|895.4|894.8|896.4|895.8|897.2|896.6|895.4|894.8|55
1646062510000|2022-02-28 15:35:10|896.3|895.7|896.3|895.7|896.8|896.2|895.9|895.3|26
1646062520000|2022-02-28 15:35:20|896.5|895.9|896|895.4|896.6|896|896|895.4|7
1646062530000|2022-02-28 15:35:30|896.2|895.6|896.3|895.7|896.5|895.9|896|895.4|13
1646062540000|2022-02-28 15:35:40|896.2|895.6|896.2|895.6|896.2|895.6|896|895.4|17
1646062550000|2022-02-28 15:35:50|896.1|895.5|895.3|894.7|896.1|895.5|895|894.4|17
1646062560000|2022-02-28 15:36:00|895.2|894.6|894.8|894.2|895.2|894.6|894.7|894.1|24
1646062570000|2022-02-28 15:36:10|894.7|894.1|894.7|894.1|894.8|894.2|894.5|893.9|42
1646062580000|2022-02-28 15:36:20|894.8|894.2|894.6|894|895.1|894.5|894.6|894|3
1646062590000|2022-02-28 15:36:30|894.7|894.1|894.5|893.9|894.7|894.1|894.5|893.9|8
1646062600000|2022-02-28 15:36:40|894.3|893.7|894.5|893.9|894.5|893.9|894.2|893.6|14
1646062610000|2022-02-28 15:36:50|894.7|894.1|894.6|894|895|894.4|894.6|894|23
1646062620000|2022-02-28 15:37:00|894.2|893.6|893.6|893|894.2|893.6|893.3|892.7|65
1646062630000|2022-02-28 15:37:10|894|893.4|893.5|892.9|894.2|893.6|893.5|892.9|40
1646062640000|2022-02-28 15:37:20|893.6|893|893.5|892.9|893.7|893.1|893.5|892.9|16
1646062650000|2022-02-28 15:37:30|894|893.4|893.9|893.3|894|893.4|893.7|893.1|12
1646062660000|2022-02-28 15:37:40|893.7|893.1|894|893.4|894.4|893.8|893.7|893.1|22
1646062670000|2022-02-28 15:37:50|893.9|893.3|893.2|892.6|894.2|893.6|893.2|892.6|21
1646062680000|2022-02-28 15:38:00|893.1|892.5|893.4|892.8|893.4|892.8|892.7|892.1|61
1646062690000|2022-02-28 15:38:10|893.5|892.9|893.4|892.8|893.5|892.9|893|892.4|20
1646062700000|2022-02-28 15:38:20|893.2|892.6|893.2|892.6|893.5|892.9|893.2|892.6|10
1646062710000|2022-02-28 15:38:30|893|892.4|893.2|892.6|893.2|892.6|892.6|892|24
1646062720000|2022-02-28 15:38:40|893|892.4|893.2|892.6|893.2|892.6|893|892.4|4
1646062730000|2022-02-28 15:38:50|893.1|892.5|892.9|892.3|893.1|892.5|892.7|892.1|10
1646062740000|2022-02-28 15:39:00|892.7|892.1|892.7|892.1|892.9|892.3|892.7|892.1|32
1646062750000|2022-02-28 15:39:10|892.6|892|891.9|891.3|892.6|892|891.7|891.1|26
1646062760000|2022-02-28 15:39:20|891.8|891.2|891.8|891.2|892|891.4|891.8|891.2|7
1646062770000|2022-02-28 15:39:30|891.9|891.3|891.3|890.7|891.9|891.3|891|890.4|72
1646062780000|2022-02-28 15:39:40|891.1|890.5|891.3|890.7|891.5|890.9|891|890.4|42
1646062790000|2022-02-28 15:39:50|890.8|890.2|890.9|890.3|891|890.4|890.7|890.1|38
1646062800000|2022-02-28 15:40:00|891|890.4|891.3|890.7|891.3|890.7|890.9|890.3|27
1646062810000|2022-02-28 15:40:10|891.4|890.8|891|890.4|891.4|890.8|891|890.4|30
1646062820000|2022-02-28 15:40:20|891.2|890.6|890.8|890.2|891.5|890.9|890.5|889.9|52
1646062830000|2022-02-28 15:40:30|891|890.4|891|890.4|891.3|890.7|891|890.4|12
1646062840000|2022-02-28 15:40:40|890.8|890.2|890.8|890.2|890.8|890.2|890.5|889.9|12
1646062850000|2022-02-28 15:40:50|890.9|890.3|891|890.4|891|890.4|890.9|890.3|8
1646062860000|2022-02-28 15:41:00|891.4|890.8|891.5|890.9|891.8|891.2|891.4|890.8|42
1646062870000|2022-02-28 15:41:10|891.7|891.1|891.8|891.2|891.8|891.2|891.7|891.1|84
1646062880000|2022-02-28 15:41:20|892|891.4|891.8|891.2|892.3|891.7|891.8|891.2|14
1646062890000|2022-02-28 15:41:30|892|891.4|891.8|891.2|892|891.4|891.7|891.1|6
1646062900000|2022-02-28 15:41:40|891.9|891.3|891.5|890.9|892|891.4|891.5|890.9|24
1646062910000|2022-02-28 15:41:50|891.8|891.2|891.8|891.2|891.9|891.3|891.7|891.1|22
1646062920000|2022-02-28 15:42:00|892|891.4|891.8|891.2|892|891.4|891.8|891.2|27
1646062930000|2022-02-28 15:42:10|892|891.4|891.8|891.2|892.3|891.7|891.8|891.2|32
1646062940000|2022-02-28 15:42:20|891.9|891.3|892.3|891.7|892.5|891.9|891.9|891.3|29
1646062950000|2022-02-28 15:42:30|892|891.4|893.6|893|893.6|893|892|891.4|42
1646062960000|2022-02-28 15:42:40|893.5|892.9|893.5|892.9|893.7|893.1|893.5|892.9|13
1646062970000|2022-02-28 15:42:50|893.1|892.5|893.5|892.9|893.5|892.9|893|892.4|41
1646062980000|2022-02-28 15:43:00|893.2|892.6|892.6|892|893.4|892.8|892.2|891.6|23
1646062990000|2022-02-28 15:43:10|892.5|891.9|892.2|891.6|892.6|892|892.2|891.6|7
1646063000000|2022-02-28 15:43:20|892|891.4|891.7|891.1|892.2|891.6|891.7|891.1|25
1646063010000|2022-02-28 15:43:30|891.8|891.2|891.5|890.9|891.8|891.2|891.4|890.8|11
1646063020000|2022-02-28 15:43:40|891.4|890.8|891.1|890.5|891.5|890.9|891|890.4|17
1646063030000|2022-02-28 15:43:50|891.3|890.7|891.3|890.7|891.6|891|891.3|890.7|10
1646063040000|2022-02-28 15:44:00|891.4|890.8|890.3|889.7|891.4|890.8|890.3|889.7|42
1646063050000|2022-02-28 15:44:10|890.4|889.8|890.8|890.2|890.8|890.2|890.4|889.8|30
1646063060000|2022-02-28 15:44:20|890.6|890|890.8|890.2|890.8|890.2|890.5|889.9|17
1646063070000|2022-02-28 15:44:30|890.5|889.9|890.2|889.6|890.5|889.9|890.2|889.6|14
1646063080000|2022-02-28 15:44:40|890.1|889.5|889.1|888.5|890.2|889.6|889.1|888.5|40
1646063090000|2022-02-28 15:44:50|889|888.4|888.8|888.2|889.3|888.7|888.8|888.2|32
1646063100000|2022-02-28 15:45:00|888.9|888.3|888.1|887.5|888.9|888.3|888|887.4|43
1646063110000|2022-02-28 15:45:10|888|887.4|888.1|887.5|888.1|887.5|887.8|887.2|42
1646063120000|2022-02-28 15:45:20|888.3|887.7|888.4|887.8|888.4|887.8|888.3|887.7|15
1646063130000|2022-02-28 15:45:30|888.3|887.7|888|887.4|888.5|887.9|888|887.4|26
1646063140000|2022-02-28 15:45:40|888.1|887.5|888.3|887.7|888.3|887.7|887.9|887.3|32
1646063150000|2022-02-28 15:45:50|888|887.4|887.8|887.2|888|887.4|887.5|886.9|89
1646063160000|2022-02-28 15:46:00|887.9|887.3|887.5|886.9|888|887.4|887.5|886.9|54
1646063170000|2022-02-28 15:46:10|887.7|887.1|886.9|886.3|887.7|887.1|886.3|885.7|57
1646063180000|2022-02-28 15:46:20|887|886.4|886.9|886.3|887.5|886.9|886.9|886.3|39
1646063190000|2022-02-28 15:46:30|887.1|886.5|887.3|886.7|887.3|886.7|886.7|886.1|50
1646063200000|2022-02-28 15:46:40|887.2|886.6|886.8|886.2|887.6|887|886.8|886.2|27
1646063210000|2022-02-28 15:46:50|886.9|886.3|886.9|886.3|887.1|886.5|886.8|886.2|15
1646063220000|2022-02-28 15:47:00|886.8|886.2|886.6|886|887|886.4|886.6|886|23
1646063230000|2022-02-28 15:47:10|886.3|885.7|886.2|885.6|886.3|885.7|885.8|885.2|38
1646063240000|2022-02-28 15:47:20|886.1|885.5|886.1|885.5|886.2|885.6|886.1|885.5|11
1646063250000|2022-02-28 15:47:30|885.8|885.2|886.8|886.2|887.1|886.5|885.8|885.2|39
1646063260000|2022-02-28 15:47:40|886.6|886|886.9|886.3|886.9|886.3|886.1|885.5|31
1646063270000|2022-02-28 15:47:50|887.4|886.8|887.8|887.2|888|887.4|887.4|886.8|38
1646063280000|2022-02-28 15:48:00|887.9|887.3|887.7|887.1|888|887.4|887.5|886.9|38
1646063290000|2022-02-28 15:48:10|887.5|886.9|887.8|887.2|887.8|887.2|887.3|886.7|32
1646063300000|2022-02-28 15:48:20|888|887.4|888.7|888.1|888.7|888.1|888|887.4|29
1646063310000|2022-02-28 15:48:30|888.5|887.9|888.5|887.9|888.7|888.1|888.3|887.7|28
1646063320000|2022-02-28 15:48:40|888.3|887.7|887.8|887.2|888.3|887.7|887.8|887.2|9
1646063330000|2022-02-28 15:48:50|887.9|887.3|888.3|887.7|888.3|887.7|887.8|887.2|37
1646063340000|2022-02-28 15:49:00|888.4|887.8|889.3|888.7|889.4|888.8|888.4|887.8|42
1646063350000|2022-02-28 15:49:10|889|888.4|889.3|888.7|889.3|888.7|888.8|888.2|33
1646063360000|2022-02-28 15:49:20|889|888.4|889.3|888.7|889.3|888.7|889|888.4|10
1646063370000|2022-02-28 15:49:30|888.8|888.2|888.5|887.9|888.8|888.2|888.5|887.9|13
1646063380000|2022-02-28 15:49:40|888.8|888.2|889.4|888.8|889.4|888.8|888.7|888.1|13
1646063390000|2022-02-28 15:49:50|889.5|888.9|889.3|888.7|889.5|888.9|889.3|888.7|10
1646063400000|2022-02-28 15:50:00|889.2|888.6|889|888.4|889.2|888.6|888.8|888.2|22
1646063410000|2022-02-28 15:50:10|889.2|888.6|889.2|888.6|889.3|888.7|889|888.4|7
1646063420000|2022-02-28 15:50:20|889|888.4|888.8|888.2|889.2|888.6|888.5|887.9|14
1646063430000|2022-02-28 15:50:30|888.5|887.9|888.5|887.9|889|888.4|888.5|887.9|18
1646063440000|2022-02-28 15:50:40|888.7|888.1|889|888.4|889.5|888.9|888.7|888.1|10
1646063450000|2022-02-28 15:50:50|889.3|888.7|888.7|888.1|889.3|888.7|888.5|887.9|12
1646063460000|2022-02-28 15:51:00|888.8|888.2|888.3|887.7|888.8|888.2|888.3|887.7|11
1646063470000|2022-02-28 15:51:10|887.9|887.3|887.8|887.2|887.9|887.3|887.4|886.8|16
1646063480000|2022-02-28 15:51:20|887.7|887.1|888.2|887.6|888.5|887.9|887.7|887.1|17
1646063490000|2022-02-28 15:51:30|888.3|887.7|888.4|887.8|888.4|887.8|887.9|887.3|5
1646063500000|2022-02-28 15:51:40|888.5|887.9|887.3|886.7|888.5|887.9|887.3|886.7|39
1646063510000|2022-02-28 15:51:50|887.2|886.6|887.5|886.9|887.5|886.9|887.2|886.6|12
1646063520000|2022-02-28 15:52:00|887.8|887.2|888.3|887.7|888.3|887.7|887.7|887.1|13
1646063530000|2022-02-28 15:52:10|888|887.4|888.3|887.7|888.3|887.7|888|887.4|11
1646063540000|2022-02-28 15:52:20|888.4|887.8|888.3|887.7|888.5|887.9|888.3|887.7|8
1646063550000|2022-02-28 15:52:30|888.4|887.8|888.8|888.2|888.8|888.2|888.4|887.8|18
1646063560000|2022-02-28 15:52:40|888.6|888|890.5|889.9|890.5|889.9|888.6|888|63
1646063570000|2022-02-28 15:52:50|890.6|890|892.1|891.5|892.1|891.5|890.5|889.9|56
1646063580000|2022-02-28 15:53:00|892|891.4|892.5|891.9|893.2|892.6|891.9|891.3|162
1646063590000|2022-02-28 15:53:10|892.7|892.1|892|891.4|892.7|892.1|892|891.4|23
1646063600000|2022-02-28 15:53:20|891.9|891.3|891.9|891.3|892.1|891.5|891.7|891.1|25
1646063610000|2022-02-28 15:53:30|892.1|891.5|892.2|891.6|892.2|891.6|891.9|891.3|10
1646063620000|2022-02-28 15:53:40|892.4|891.8|893.2|892.6|893.2|892.6|892.2|891.6|21
1646063630000|2022-02-28 15:53:50|892.8|892.2|892.5|891.9|892.8|892.2|892.4|891.8|25
1646063640000|2022-02-28 15:54:00|892.3|891.7|892.1|891.5|892.3|891.7|891.9|891.3|16
1646063650000|2022-02-28 15:54:10|892.2|891.6|892.2|891.6|892.2|891.6|892.1|891.5|18
1646063660000|2022-02-28 15:54:20|892.4|891.8|892.4|891.8|892.6|892|892.2|891.6|22
1646063670000|2022-02-28 15:54:30|892.2|891.6|892.2|891.6|892.2|891.6|891.7|891.1|25
1646063680000|2022-02-28 15:54:40|892|891.4|892|891.4|892|891.4|891.9|891.3|3
1646063690000|2022-02-28 15:54:50|891.9|891.3|892.1|891.5|892.2|891.6|891.6|891|13
1646063700000|2022-02-28 15:55:00|891.9|891.3|891.3|890.7|892|891.4|891.3|890.7|8
1646063710000|2022-02-28 15:55:10|891.4|890.8|891.6|891|891.7|891.1|891.3|890.7|29
1646063720000|2022-02-28 15:55:20|891.5|890.9|891.2|890.6|891.5|890.9|891|890.4|17
1646063730000|2022-02-28 15:55:30|891.1|890.5|891.1|890.5|891.3|890.7|891|890.4|6
1646063740000|2022-02-28 15:55:40|891|890.4|891.2|890.6|891.4|890.8|891|890.4|11
1646063750000|2022-02-28 15:55:50|||||||||5
1646063760000|2022-02-28 15:56:00|891.5|890.9|891.2|890.6|891.5|890.9|891.2|890.6|31
1646063770000|2022-02-28 15:56:10|892.2|891.6|892.5|891.9|892.5|891.9|892.2|891.6|89
1646063780000|2022-02-28 15:56:20|892|891.4|892|891.4|892.1|891.5|891.7|891.1|6
1646063790000|2022-02-28 15:56:30|892.1|891.5|892.2|891.6|892.2|891.6|892.1|891.5|3
1646063800000|2022-02-28 15:56:40|892.1|891.5|891.7|891.1|892.1|891.5|891.7|891.1|4
1646063810000|2022-02-28 15:56:50|892|891.4|892.7|892.1|892.7|892.1|892|891.4|12
1646063820000|2022-02-28 15:57:00|893|892.4|892.8|892.2|893|892.4|892.8|892.2|21
1646063830000|2022-02-28 15:57:10|892.7|892.1|892.4|891.8|892.7|892.1|892.4|891.8|8
1646063840000|2022-02-28 15:57:20|892.5|891.9|892.5|891.9|892.6|892|892.3|891.7|16
1646063850000|2022-02-28 15:57:30|892.6|892|893.4|892.8|893.5|892.9|892.6|892|12
1646063860000|2022-02-28 15:57:40|893.2|892.6|894|893.4|894|893.4|893.1|892.5|12
1646063870000|2022-02-28 15:57:50|893.7|893.1|894.1|893.5|894.2|893.6|893.7|893.1|10
1646063880000|2022-02-28 15:58:00|894.3|893.7|894|893.4|894.3|893.7|894|893.4|3
1646063890000|2022-02-28 15:58:10|893.9|893.3|893.2|892.6|893.9|893.3|893.1|892.5|6
1646063910000|2022-02-28 15:58:30|892.9|892.3|892.7|892.1|892.9|892.3|892.7|892.1|5
1646063920000|2022-02-28 15:58:40|892.6|892|892.1|891.5|892.6|892|892.1|891.5|4
1646063930000|2022-02-28 15:58:50|892.2|891.6|892.6|892|892.7|892.1|892.2|891.6|7
1646063940000|2022-02-28 15:59:00|892.5|891.9|892.5|891.9|892.6|892|892.5|891.9|2
1646063960000|2022-02-28 15:59:20|892.7|892.1|892.9|892.3|892.9|892.3|892.7|892.1|11
1646063970000|2022-02-28 15:59:30|892.5|891.9|892.7|892.1|892.7|892.1|892.5|891.9|11
1646063980000|2022-02-28 15:59:40|893|892.4|893|892.4|893|892.4|892.7|892.1|10
1646063990000|2022-02-28 15:59:50|||||||||9
1646064000000|2022-02-28 16:00:00|893.2|892.6|893.5|892.9|893.7|893.1|892.9|892.3|30
1646064010000|2022-02-28 16:00:10|893.7|893.1|894.6|894|894.6|894|893.7|893.1|28
1646064020000|2022-02-28 16:00:20|894.8|894.2|894.8|894.2|895|894.4|894.5|893.9|41
1646064030000|2022-02-28 16:00:30|895|894.4|894.6|894|895.1|894.5|894.3|893.7|18
1646064040000|2022-02-28 16:00:40|894.3|893.7|894.5|893.9|894.5|893.9|894.3|893.7|2
1646064050000|2022-02-28 16:00:50|894.3|893.7|894.2|893.6|894.3|893.7|894.2|893.6|5
1646064060000|2022-02-28 16:01:00|894.7|894.1|894.6|894|895|894.4|894.5|893.9|32
1646064070000|2022-02-28 16:01:10|895|894.4|894.7|894.1|895.1|894.5|894.6|894|7
1646064080000|2022-02-28 16:01:20|895.2|894.6|894.5|893.9|895.2|894.6|894.5|893.9|20
1646064090000|2022-02-28 16:01:30|894.8|894.2|894.7|894.1|894.8|894.2|894.5|893.9|19
1646064100000|2022-02-28 16:01:40|894.6|894|894.7|894.1|894.7|894.1|894.5|893.9|14
1646064110000|2022-02-28 16:01:50|894.6|894|894.9|894.3|895|894.4|894.6|894|12
1646064120000|2022-02-28 16:02:00|894.7|894.1|894.5|893.9|894.7|894.1|894.4|893.8|9
1646064130000|2022-02-28 16:02:10|895|894.4|895.1|894.5|895.2|894.6|895|894.4|13
1646064140000|2022-02-28 16:02:20|896|895.4|896.3|895.7|896.3|895.7|895.8|895.2|31
1646064150000|2022-02-28 16:02:30|896.2|895.6|896.3|895.7|896.7|896.1|896.2|895.6|15
1646064160000|2022-02-28 16:02:40|896.5|895.9|896.6|896|896.7|896.1|895.6|895|67
1646064170000|2022-02-28 16:02:50|896.7|896.1|897.1|896.5|897.1|896.5|896.7|896.1|11
1646064180000|2022-02-28 16:03:00|896.8|896.2|897.4|896.8|897.6|897|896.8|896.2|27
1646064190000|2022-02-28 16:03:10|897.3|896.7|897.2|896.6|897.4|896.8|897.2|896.6|13
1646064200000|2022-02-28 16:03:20|897.1|896.5|896.4|895.8|897.1|896.5|896.3|895.7|22
1646064210000|2022-02-28 16:03:30|896.7|896.1|896.4|895.8|896.7|896.1|896.3|895.7|12
1646064220000|2022-02-28 16:03:40|896.6|896|896.7|896.1|896.7|896.1|896.6|896|21
1646064230000|2022-02-28 16:03:50|897.2|896.6|897.2|896.6|897.2|896.6|897.2|896.6|21
1646064240000|2022-02-28 16:04:00|897.3|896.7|897.7|897.1|897.7|897.1|897.3|896.7|6
1646064250000|2022-02-28 16:04:10|897.3|896.7|897.2|896.6|897.3|896.7|897.1|896.5|16
1646064260000|2022-02-28 16:04:20|897.3|896.7|897.4|896.8|897.4|896.8|897.3|896.7|6
1646064270000|2022-02-28 16:04:30|897.6|897|897.7|897.1|897.7|897.1|897.6|897|4
1646064280000|2022-02-28 16:04:40|897.3|896.7|897.7|897.1|897.7|897.1|897.2|896.6|45
1646064290000|2022-02-28 16:04:50|897.4|896.8|897.2|896.6|897.4|896.8|897.2|896.6|14
1646064300000|2022-02-28 16:05:00|897.1|896.5|896.8|896.2|897.2|896.6|896.5|895.9|26
1646064310000|2022-02-28 16:05:10|896.7|896.1|897.2|896.6|897.2|896.6|896.7|896.1|10
1646064320000|2022-02-28 16:05:20|897.3|896.7|897.4|896.8|897.7|897.1|897.3|896.7|5
1646064330000|2022-02-28 16:05:30|897.6|897|897.7|897.1|897.7|897.1|897.3|896.7|33
1646064340000|2022-02-28 16:05:40|897.3|896.7|897.2|896.6|897.3|896.7|897.2|896.6|4
1646064350000|2022-02-28 16:05:50|||||||||1
1646064360000|2022-02-28 16:06:00|897.3|896.7|897.7|897.1|897.7|897.1|897.3|896.7|6
1646064370000|2022-02-28 16:06:10|897.6|897|897.5|896.9|897.6|897|897.5|896.9|3
1646064380000|2022-02-28 16:06:20|897.4|896.8|897.2|896.6|897.5|896.9|897.2|896.6|5
1646064390000|2022-02-28 16:06:30|897.1|896.5|897.2|896.6|897.2|896.6|897.1|896.5|3
1646064400000|2022-02-28 16:06:40|897.4|896.8|897.4|896.8|897.4|896.8|897.4|896.8|8
1646064410000|2022-02-28 16:06:50|897.5|896.9|898.9|898.3|899.1|898.5|897.5|896.9|29
1646064420000|2022-02-28 16:07:00|899.2|898.6|899.9|899.3|899.9|899.3|899.2|898.6|16
1646064430000|2022-02-28 16:07:10|900.3|899.7|900.9|900.3|900.9|900.3|900.3|899.7|18
1646064440000|2022-02-28 16:07:20|901.1|900.5|901.8|901.2|901.8|901.2|900.9|900.3|15
1646064450000|2022-02-28 16:07:30|901.7|901.1|902.5|901.9|902.5|901.9|901.5|900.9|28
1646064460000|2022-02-28 16:07:40|902.7|902.1|903|902.4|903|902.4|902.5|901.9|14
1646064470000|2022-02-28 16:07:50|903.2|902.6|903.4|902.8|903.5|902.9|903.2|902.6|13
1646064480000|2022-02-28 16:08:00|903.3|902.7|901.9|901.3|903.3|902.7|901|900.4|42
1646064490000|2022-02-28 16:08:10|901.7|901.1|900.8|900.2|901.7|901.1|900.8|900.2|18
1646064500000|2022-02-28 16:08:20|900.3|899.7|900.9|900.3|900.9|900.3|900.1|899.5|15
1646064510000|2022-02-28 16:08:30|900.4|899.8|900.9|900.3|900.9|900.3|900.3|899.7|10
1646064520000|2022-02-28 16:08:40|900.8|900.2|900.9|900.3|900.9|900.3|900.8|900.2|12
1646064530000|2022-02-28 16:08:50|||||||||20
1646064540000|2022-02-28 16:09:00|901.2|900.6|901.9|901.3|901.9|901.3|901.2|900.6|15
1646064550000|2022-02-28 16:09:10|902.2|901.6|903|902.4|903|902.4|902.1|901.5|25
1646064560000|2022-02-28 16:09:20|903.2|902.6|903|902.4|903.4|902.8|902.9|902.3|9
1646064570000|2022-02-28 16:09:30|902.6|902|901.9|901.3|902.6|902|901.9|901.3|11
1646064580000|2022-02-28 16:09:40|901.8|901.2|901.3|900.7|901.9|901.3|901.3|900.7|8
1646064590000|2022-02-28 16:09:50|901.4|900.8|902.5|901.9|902.7|902.1|901.3|900.7|25
1646064600000|2022-02-28 16:10:00|902.7|902.1|901.6|901|902.7|902.1|901.6|901|11
1646064610000|2022-02-28 16:10:10|901.4|900.8|901.6|901|901.7|901.1|901.4|900.8|3
1646064620000|2022-02-28 16:10:20|901.4|900.8|901.4|900.8|901.7|901.1|901.4|900.8|24
1646064630000|2022-02-28 16:10:30|901.5|900.9|901.9|901.3|901.9|901.3|901.4|900.8|20
1646064640000|2022-02-28 16:10:40|901.4|900.8|901.6|901|901.7|901.1|901.4|900.8|15
1646064650000|2022-02-28 16:10:50|901.4|900.8|901.7|901.1|901.7|901.1|901.4|900.8|8
1646064660000|2022-02-28 16:11:00|901.6|901|901.4|900.8|901.7|901.1|901.4|900.8|7
1646064670000|2022-02-28 16:11:10|901.6|901|901.7|901.1|901.7|901.1|901.4|900.8|26
1646064690000|2022-02-28 16:11:30|901.4|900.8|901.4|900.8|901.7|901.1|901.4|900.8|8
1646064700000|2022-02-28 16:11:40|901.5|900.9|901.6|901|901.6|901|901.4|900.8|13
1646064710000|2022-02-28 16:11:50|901.5|900.9|901.4|900.8|901.5|900.9|901.4|900.8|0
1646064720000|2022-02-28 16:12:00|901.5|900.9|901.4|900.8|901.5|900.9|901.4|900.8|5
1646064730000|2022-02-28 16:12:10|901.6|901|902.7|902.1|902.7|902.1|901.6|901|17
1646064740000|2022-02-28 16:12:20|902.3|901.7|902.7|902.1|902.7|902.1|902.2|901.6|25
1646064750000|2022-02-28 16:12:30|||||||||2
1646064760000|2022-02-28 16:12:40|902.6|902|901.9|901.3|902.6|902|901.8|901.2|5
1646064770000|2022-02-28 16:12:50|901.8|901.2|902.2|901.6|902.2|901.6|901.8|901.2|2
1646064780000|2022-02-28 16:13:00|902.3|901.7|902.2|901.6|902.3|901.7|902.2|901.6|4
1646064790000|2022-02-28 16:13:10|901.8|901.2|901.9|901.3|901.9|901.3|901.8|901.2|9
1646064800000|2022-02-28 16:13:20|902.1|901.5|902.2|901.6|902.2|901.6|902.1|901.5|8
1646064810000|2022-02-28 16:13:30|902.1|901.5|902|901.4|902.1|901.5|902|901.4|9
1646064820000|2022-02-28 16:13:40|901.9|901.3|901.5|900.9|901.9|901.3|901.4|900.8|9
1646064830000|2022-02-28 16:13:50|901.4|900.8|901.8|901.2|901.9|901.3|901.4|900.8|24
1646064840000|2022-02-28 16:14:00|902.2|901.6|901.8|901.2|902.3|901.7|901.8|901.2|9
1646064850000|2022-02-28 16:14:10|901.7|901.1|901.4|900.8|901.7|901.1|901.4|900.8|12
1646064860000|2022-02-28 16:14:20|901.7|901.1|901.7|901.1|901.7|901.1|901.7|901.1|9
1646064870000|2022-02-28 16:14:30|||||||||3
1646064880000|2022-02-28 16:14:40|901.6|901|901.6|901|901.7|901.1|901.6|901|3
1646064890000|2022-02-28 16:14:50|901.4|900.8|901.4|900.8|901.6|901|901.4|900.8|1
1646064900000|2022-02-28 16:15:00|901.6|901|901.4|900.8|901.6|901|901.4|900.8|5
1646064910000|2022-02-28 16:15:10|901.7|901.1|902.4|901.8|902.4|901.8|901.7|901.1|6
1646064920000|2022-02-28 16:15:20|901.8|901.2|902|901.4|902|901.4|901.7|901.1|14
1646064930000|2022-02-28 16:15:30|902.4|901.8|902.7|902.1|902.7|902.1|902.1|901.5|13
1646064940000|2022-02-28 16:15:40|902.5|901.9|902.6|902|902.6|902|902.5|901.9|5
1646064950000|2022-02-28 16:15:50|902.7|902.1|903.4|902.8|903.4|902.8|902.6|902|23
1646064960000|2022-02-28 16:16:00|903.6|903|903|902.4|904|903.4|903|902.4|31
1646064970000|2022-02-28 16:16:10|902.7|902.1|903|902.4|903.4|902.8|902.5|901.9|14
1646064980000|2022-02-28 16:16:20|903.1|902.5|903.3|902.7|903.3|902.7|903.1|902.5|4
1646064990000|2022-02-28 16:16:30|903.1|902.5|903.6|903|903.7|903.1|903.1|902.5|15
1646065000000|2022-02-28 16:16:40|903.4|902.8|903.2|902.6|903.4|902.8|902.9|902.3|4
1646065010000|2022-02-28 16:16:50|903.3|902.7|903.3|902.7|903.7|903.1|903.1|902.5|13
1646065020000|2022-02-28 16:17:00|903.4|902.8|903.3|902.7|903.6|903|903.3|902.7|10
1646065030000|2022-02-28 16:17:10|903.2|902.6|903.1|902.5|903.2|902.6|903.1|902.5|3
1646065040000|2022-02-28 16:17:20|903.2|902.6|903.3|902.7|903.4|902.8|903.1|902.5|11
1646065050000|2022-02-28 16:17:30|903.7|903.1|903.6|903|903.7|903.1|903.5|902.9|14
1646065060000|2022-02-28 16:17:40|903.5|902.9|904.1|903.5|904.2|903.6|903.5|902.9|13
1646065070000|2022-02-28 16:17:50|903.8|903.2|904.3|903.7|904.3|903.7|903.8|903.2|3
1646065080000|2022-02-28 16:18:00|904.4|903.8|905.7|905.1|905.7|905.1|904.4|903.8|42
1646065090000|2022-02-28 16:18:10|904.9|904.3|905.3|904.7|905.3|904.7|904.9|904.3|22
1646065100000|2022-02-28 16:18:20|905.6|905|905.7|905.1|905.8|905.2|905.4|904.8|18
1646065110000|2022-02-28 16:18:30|905.8|905.2|905.2|904.6|905.9|905.3|904.9|904.3|36
1646065120000|2022-02-28 16:18:40|905|904.4|904.6|904|905.2|904.6|904.6|904|61
1646065130000|2022-02-28 16:18:50|904.8|904.2|905.7|905.1|905.8|905.2|904.8|904.2|18
1646065140000|2022-02-28 16:19:00|905.5|904.9|905.1|904.5|905.6|905|905.1|904.5|13
1646065150000|2022-02-28 16:19:10|905.2|904.6|905.2|904.6|905.2|904.6|905.1|904.5|5
1646065160000|2022-02-28 16:19:20|905.3|904.7|905.2|904.6|905.5|904.9|905.2|904.6|12
1646065170000|2022-02-28 16:19:30|905.3|904.7|905.5|904.9|905.7|905.1|905.3|904.7|22
1646065180000|2022-02-28 16:19:40|905.1|904.5|905.2|904.6|905.2|904.6|905|904.4|5
1646065190000|2022-02-28 16:19:50|905.3|904.7|906.3|905.7|906.3|905.7|905.3|904.7|17
1646065200000|2022-02-28 16:20:00|906.2|905.6|906.2|905.6|906.2|905.6|906|905.4|19
1646065210000|2022-02-28 16:20:10|906.4|905.8|906.6|906|906.6|906|906.4|905.8|8
1646065220000|2022-02-28 16:20:20|906.5|905.9|905.8|905.2|906.5|905.9|905.8|905.2|21
1646065230000|2022-02-28 16:20:30|905.7|905.1|906.3|905.7|906.7|906.1|905.6|905|8
1646065240000|2022-02-28 16:20:40|906.6|906|906.8|906.2|906.9|906.3|906.6|906|22
1646065250000|2022-02-28 16:20:50|906.7|906.1|906.2|905.6|906.7|906.1|906.2|905.6|2
1646065260000|2022-02-28 16:21:00|906.4|905.8|906.4|905.8|906.7|906.1|906.3|905.7|10
1646065270000|2022-02-28 16:21:10|906.6|906|905.6|905|906.7|906.1|905.6|905|49
1646065280000|2022-02-28 16:21:20|905.7|905.1|905.7|905.1|905.7|905.1|905.3|904.7|6
1646065290000|2022-02-28 16:21:30|905.9|905.3|905.2|904.6|906|905.4|905.1|904.5|6
1646065300000|2022-02-28 16:21:40|905.5|904.9|905.5|904.9|905.7|905.1|905.3|904.7|15
1646065310000|2022-02-28 16:21:50|905.2|904.6|905.1|904.5|905.3|904.7|905|904.4|19
1646065320000|2022-02-28 16:22:00|905.2|904.6|905.5|904.9|905.7|905.1|905.2|904.6|14
1646065330000|2022-02-28 16:22:10|905.4|904.8|905.5|904.9|905.6|905|905.4|904.8|9
1646065340000|2022-02-28 16:22:20|905.4|904.8|905.5|904.9|905.5|904.9|905.1|904.5|12
1646065350000|2022-02-28 16:22:30|905.6|905|905.6|905|905.6|905|905.6|905|3
1646065360000|2022-02-28 16:22:40|905.5|904.9|905.5|904.9|905.5|904.9|905.3|904.7|9
1646065370000|2022-02-28 16:22:50|905.8|905.2|906.1|905.5|906.1|905.5|905.8|905.2|3
1646065380000|2022-02-28 16:23:00|906.2|905.6|907|906.4|907.1|906.5|906.2|905.6|12
1646065390000|2022-02-28 16:23:10|906.9|906.3|906.6|906|906.9|906.3|906.2|905.6|13
1646065400000|2022-02-28 16:23:20|906.9|906.3|906.8|906.2|906.9|906.3|906.8|906.2|4
1646065410000|2022-02-28 16:23:30|906.9|906.3|907.6|907|907.7|907.1|906.9|906.3|22
1646065420000|2022-02-28 16:23:40|907.7|907.1|907.6|907|907.9|907.3|907.2|906.6|17
1646065430000|2022-02-28 16:23:50|907.7|907.1|907.4|906.8|907.7|907.1|907.4|906.8|15
1646065440000|2022-02-28 16:24:00|907.2|906.6|906.8|906.2|907.4|906.8|906.8|906.2|13
1646065450000|2022-02-28 16:24:10|906.7|906.1|905.6|905|906.7|906.1|905.6|905|7
1646065460000|2022-02-28 16:24:20|905.7|905.1|905.4|904.8|905.7|905.1|905.4|904.8|0
1646065470000|2022-02-28 16:24:30|905|904.4|905.1|904.5|905.7|905.1|904.9|904.3|20
1646065480000|2022-02-28 16:24:40|905.6|905|905.7|905.1|906.1|905.5|905.6|905|29
1646065490000|2022-02-28 16:24:50|905.8|905.2|905.6|905|906.2|905.6|905.6|905|9
1646065500000|2022-02-28 16:25:00|905.7|905.1|905.7|905.1|905.8|905.2|905.7|905.1|2
1646065510000|2022-02-28 16:25:10|905.9|905.3|905.9|905.3|905.9|905.3|905.3|904.7|13
1646065520000|2022-02-28 16:25:20|905.7|905.1|906.1|905.5|906.1|905.5|905.7|905.1|7
1646065530000|2022-02-28 16:25:30|906.3|905.7|906.4|905.8|906.4|905.8|906.2|905.6|1
1646065540000|2022-02-28 16:25:40|906.9|906.3|906.9|906.3|907|906.4|906.9|906.3|22
1646065550000|2022-02-28 16:25:50|907|906.4|907|906.4|907.2|906.6|907|906.4|6
1646065560000|2022-02-28 16:26:00|907.2|906.6|907.2|906.6|907.3|906.7|907|906.4|10
1646065570000|2022-02-28 16:26:10|906.7|906.1|906.3|905.7|906.7|906.1|906.3|905.7|7
1646065580000|2022-02-28 16:26:20|906.6|906|905.8|905.2|906.6|906|905.8|905.2|9
1646065590000|2022-02-28 16:26:30|905.9|905.3|904.3|903.7|905.9|905.3|904.3|903.7|21
1646065600000|2022-02-28 16:26:40|904.4|903.8|904.3|903.7|904.5|903.9|904.2|903.6|53
1646065610000|2022-02-28 16:26:50|904.6|904|905.6|905|905.6|905|904.6|904|13
1646065620000|2022-02-28 16:27:00|905.4|904.8|905.4|904.8|905.7|905.1|905.1|904.5|13
1646065630000|2022-02-28 16:27:10|905.3|904.7|905.4|904.8|905.4|904.8|905.3|904.7|2
1646065640000|2022-02-28 16:27:20|905.3|904.7|905.7|905.1|905.7|905.1|905.3|904.7|20
1646065650000|2022-02-28 16:27:30|905.6|905|905.7|905.1|905.7|905.1|905.6|905|3
1646065660000|2022-02-28 16:27:40|905.8|905.2|906|905.4|906.1|905.5|905.8|905.2|11
1646065670000|2022-02-28 16:27:50|905.9|905.3|905.8|905.2|905.9|905.3|905.8|905.2|5
1646065680000|2022-02-28 16:28:00|905.7|905.1|905.8|905.2|905.9|905.3|905.7|905.1|2
1646065690000|2022-02-28 16:28:10|||||||||2
1646065700000|2022-02-28 16:28:20|905.7|905.1|905.3|904.7|905.7|905.1|905.3|904.7|6
1646065710000|2022-02-28 16:28:30|905.1|904.5|905.5|904.9|905.5|904.9|905.1|904.5|3
1646065720000|2022-02-28 16:28:40|905.3|904.7|905.7|905.1|905.8|905.2|905.3|904.7|9
1646065730000|2022-02-28 16:28:50|905.4|904.8|905.2|904.6|905.4|904.8|905.2|904.6|9
1646065740000|2022-02-28 16:29:00|905.1|904.5|904.7|904.1|905.1|904.5|904.6|904|2
1646065750000|2022-02-28 16:29:10|904.6|904|904.6|904|904.7|904.1|904.4|903.8|10
1646065760000|2022-02-28 16:29:20|904.4|903.8|905.5|904.9|905.5|904.9|904.4|903.8|27
1646065770000|2022-02-28 16:29:30|905.3|904.7|905.1|904.5|905.3|904.7|905.1|904.5|3
1646065780000|2022-02-28 16:29:40|904.9|904.3|904.9|904.3|904.9|904.3|904.7|904.1|9
1646065790000|2022-02-28 16:29:50|905.2|904.6|903.8|903.2|905.2|904.6|903.8|903.2|11
1646065800000|2022-02-28 16:30:00|903.9|903.3|904.2|903.6|904.3|903.7|903.8|903.2|15
1646065810000|2022-02-28 16:30:10|904.4|903.8|903.9|903.3|904.4|903.8|903.7|903.1|25
1646065820000|2022-02-28 16:30:20|904.3|903.7|904.3|903.7|904.3|903.7|904.2|903.6|10
1646065830000|2022-02-28 16:30:30|904.2|903.6|905.3|904.7|905.3|904.7|904.2|903.6|10
1646065840000|2022-02-28 16:30:40|905.2|904.6|905|904.4|905.2|904.6|904.9|904.3|9
1646065850000|2022-02-28 16:30:50|904.9|904.3|904.2|903.6|905|904.4|904.2|903.6|22
1646065860000|2022-02-28 16:31:00|904|903.4|904|903.4|904|903.4|904|903.4|35
1646065870000|2022-02-28 16:31:10|903.9|903.3|904.4|903.8|904.7|904.1|903.9|903.3|21
1646065880000|2022-02-28 16:31:20|904.5|903.9|904.5|903.9|904.5|903.9|904.5|903.9|1
1646065890000|2022-02-28 16:31:30|904.7|904.1|904.7|904.1|904.7|904.1|904.6|904|3
1646065900000|2022-02-28 16:31:40|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.6|2
1646065910000|2022-02-28 16:31:50|903.9|903.3|904.1|903.5|904.4|903.8|903.9|903.3|15
1646065920000|2022-02-28 16:32:00|903.9|903.3|903.1|902.5|903.9|903.3|903.1|902.5|16
1646065930000|2022-02-28 16:32:10|903.4|902.8|903.6|903|903.6|903|903.4|902.8|11
1646065940000|2022-02-28 16:32:20|903.7|903.1|903.4|902.8|903.7|903.1|903.4|902.8|10
1646065950000|2022-02-28 16:32:30|903.6|903|904.4|903.8|904.4|903.8|903.6|903|17
1646065960000|2022-02-28 16:32:40|904.7|904.1|904.7|904.1|904.7|904.1|904.7|904.1|5
1646065970000|2022-02-28 16:32:50|904.9|904.3|905.2|904.6|905.3|904.7|904.9|904.3|39
1646065980000|2022-02-28 16:33:00|905.1|904.5|904.9|904.3|905.2|904.6|904.8|904.2|19
1646065990000|2022-02-28 16:33:10|904.8|904.2|905.2|904.6|905.2|904.6|904.8|904.2|6
1646066000000|2022-02-28 16:33:20|904.9|904.3|904.9|904.3|904.9|904.3|904.9|904.3|10
1646066010000|2022-02-28 16:33:30|904.7|904.1|904.4|903.8|904.7|904.1|904.4|903.8|9
1646066020000|2022-02-28 16:33:40|904.3|903.7|904.9|904.3|904.9|904.3|904.3|903.7|9
1646066030000|2022-02-28 16:33:50|905|904.4|904.9|904.3|905|904.4|904.9|904.3|11
1646066040000|2022-02-28 16:34:00|904.8|904.2|904.8|904.2|904.8|904.2|904.7|904.1|7
1646066050000|2022-02-28 16:34:10|904.9|904.3|904.7|904.1|904.9|904.3|904.7|904.1|1
1646066060000|2022-02-28 16:34:20|904.9|904.3|904.8|904.2|905.2|904.6|904.8|904.2|7
1646066070000|2022-02-28 16:34:30|904.9|904.3|904.8|904.2|904.9|904.3|904.8|904.2|6
1646066080000|2022-02-28 16:34:40|904.7|904.1|904.8|904.2|905.2|904.6|904.7|904.1|6
1646066090000|2022-02-28 16:34:50|904.9|904.3|905.2|904.6|905.2|904.6|904.8|904.2|16
1646066100000|2022-02-28 16:35:00|905.3|904.7|905.2|904.6|905.3|904.7|905.2|904.6|13
1646066110000|2022-02-28 16:35:10|904.9|904.3|904.7|904.1|905.1|904.5|904.7|904.1|14
1646066120000|2022-02-28 16:35:20|904.8|904.2|906.3|905.7|906.5|905.9|904.8|904.2|53
1646066130000|2022-02-28 16:35:30|907|906.4|908.1|907.5|908.1|907.5|907|906.4|61
1646066140000|2022-02-28 16:35:40|908.3|907.7|908|907.4|908.4|907.8|907.9|907.3|35
1646066150000|2022-02-28 16:35:50|907.9|907.3|909.1|908.5|909.1|908.5|907.8|907.2|16
1646066160000|2022-02-28 16:36:00|909|908.4|909.3|908.7|909.3|908.7|908.4|907.8|28
1646066170000|2022-02-28 16:36:10|909.1|908.5|909.3|908.7|909.4|908.8|909|908.4|20
1646066180000|2022-02-28 16:36:20|909.1|908.5|909.4|908.8|909.4|908.8|909.1|908.5|8
1646066190000|2022-02-28 16:36:30|909.3|908.7|909|908.4|909.3|908.7|909|908.4|6
1646066200000|2022-02-28 16:36:40|909.3|908.7|909.3|908.7|909.6|909|909.3|908.7|25
1646066210000|2022-02-28 16:36:50|909.1|908.5|909.1|908.5|909.1|908.5|907.3|906.7|123
1646066220000|2022-02-28 16:37:00|909|908.4|908.6|908|909.1|908.5|908.6|908|10
1646066230000|2022-02-28 16:37:10|908.5|907.9|908.5|907.9|908.5|907.9|908.5|907.9|5
1646066240000|2022-02-28 16:37:20|908.6|908|908.6|908|908.6|908|908.4|907.8|4
1646066250000|2022-02-28 16:37:30|908.5|907.9|909.1|908.5|909.1|908.5|908.4|907.8|13
1646066260000|2022-02-28 16:37:40|909.3|908.7|908.9|908.3|909.3|908.7|908.6|908|2
1646066270000|2022-02-28 16:37:50|909.1|908.5|909.5|908.9|909.5|908.9|909.1|908.5|17
1646066280000|2022-02-28 16:38:00|909.4|908.8|909.5|908.9|909.5|908.9|909.4|908.8|3
1646066290000|2022-02-28 16:38:10|909.6|909|909.4|908.8|909.6|909|909.4|908.8|44
1646066300000|2022-02-28 16:38:20|909.5|908.9|908.9|908.3|909.5|908.9|908.4|907.8|41
1646066310000|2022-02-28 16:38:30|909.3|908.7|910.1|909.5|910.3|909.7|909.3|908.7|59
1646066320000|2022-02-28 16:38:40|910.3|909.7|910.3|909.7|910.5|909.9|910.1|909.5|11
1646066330000|2022-02-28 16:38:50|910.5|909.9|910|909.4|910.5|909.9|909.9|909.3|12
1646066340000|2022-02-28 16:39:00|909.9|909.3|910|909.4|910|909.4|909.9|909.3|6
1646066350000|2022-02-28 16:39:10|||||||||2
1646066360000|2022-02-28 16:39:20|909.9|909.3|909.6|909|909.9|909.3|909.6|909|3
1646066370000|2022-02-28 16:39:30|909.4|908.8|909.5|908.9|909.6|909|909.4|908.8|13
1646066380000|2022-02-28 16:39:40|909.4|908.8|909.6|909|909.6|909|909.4|908.8|8
1646066390000|2022-02-28 16:39:50|910|909.4|910.5|909.9|910.6|910|910|909.4|34
1646066400000|2022-02-28 16:40:00|910.6|910|909.9|909.3|910.6|910|909.9|909.3|33
1646066410000|2022-02-28 16:40:10|909.8|909.2|909.9|909.3|909.9|909.3|909.5|908.9|8
1646066420000|2022-02-28 16:40:20|909.8|909.2|911.7|911.1|911.7|911.1|909.4|908.8|62
1646066430000|2022-02-28 16:40:30|912.8|912.2|913.5|912.9|913.5|912.9|912.8|912.2|102
1646066440000|2022-02-28 16:40:40|913.3|912.7|913.4|912.8|913.6|913|913|912.4|14
1646066450000|2022-02-28 16:40:50|913.3|912.7|912|911.4|913.4|912.8|911.9|911.3|15
1646066460000|2022-02-28 16:41:00|911.7|911.1|912|911.4|912.2|911.6|911.7|911.1|24
1646066470000|2022-02-28 16:41:10|912.2|911.6|912.4|911.8|912.5|911.9|912.2|911.6|6
1646066480000|2022-02-28 16:41:20|912.7|912.1|912.9|912.3|913.3|912.7|912.7|912.1|13
1646066490000|2022-02-28 16:41:30|913|912.4|912.8|912.2|913.4|912.8|912.8|912.2|12
1646066500000|2022-02-28 16:41:40|913.3|912.7|913.4|912.8|913.6|913|913.3|912.7|23
1646066510000|2022-02-28 16:41:50|913.5|912.9|913.6|913|914.1|913.5|913.3|912.7|43
1646066520000|2022-02-28 16:42:00|913.8|913.2|913.4|912.8|914.1|913.5|913.4|912.8|20
1646066530000|2022-02-28 16:42:10|913.5|912.9|914|913.4|914|913.4|913.4|912.8|18
1646066540000|2022-02-28 16:42:20|914.3|913.7|914.6|914|914.6|914|914.1|913.5|17
1646066550000|2022-02-28 16:42:30|914.4|913.8|913.8|913.2|914.4|913.8|913.7|913.1|30
1646066560000|2022-02-28 16:42:40|913.6|913|914|913.4|914|913.4|913.6|913|11
1646066570000|2022-02-28 16:42:50|914.1|913.5|914|913.4|914.4|913.8|914|913.4|6
1646066580000|2022-02-28 16:43:00|913.9|913.3|913.9|913.3|913.9|913.3|913.4|912.8|24
1646066590000|2022-02-28 16:43:10|913.5|912.9|914.1|913.5|914.1|913.5|913.5|912.9|19
1646066600000|2022-02-28 16:43:20|914|913.4|913.8|913.2|914|913.4|913.8|913.2|5
1646066610000|2022-02-28 16:43:30|913.6|913|913.3|912.7|913.6|913|913|912.4|33
1646066620000|2022-02-28 16:43:40|913.5|912.9|913.4|912.8|913.5|912.9|912.9|912.3|11
1646066630000|2022-02-28 16:43:50|913.5|912.9|913.3|912.7|913.9|913.3|913.2|912.6|14
1646066640000|2022-02-28 16:44:00|913.5|912.9|914.3|913.7|914.3|913.7|913.5|912.9|17
1646066650000|2022-02-28 16:44:10|914.5|913.9|915.3|914.7|915.3|914.7|914.5|913.9|17
1646066660000|2022-02-28 16:44:20|915.4|914.8|915.5|914.9|915.5|914.9|914.8|914.2|26
1646066670000|2022-02-28 16:44:30|915.3|914.7|914.5|913.9|915.4|914.8|914.5|913.9|14
1646066680000|2022-02-28 16:44:40|914.7|914.1|916|915.4|916|915.4|914.6|914|42
1646066690000|2022-02-28 16:44:50|915.9|915.3|916.2|915.6|916.2|915.6|915.7|915.1|10
1646066700000|2022-02-28 16:45:00|916.7|916.1|916.1|915.5|916.7|916.1|915.7|915.1|29
1646066710000|2022-02-28 16:45:10|916.2|915.6|916.2|915.6|916.4|915.8|916.1|915.5|17
1646066720000|2022-02-28 16:45:20|916.7|916.1|916|915.4|916.7|916.1|915.9|915.3|21
1646066730000|2022-02-28 16:45:30|916.1|915.5|916.6|916|916.6|916|916|915.4|10
1646066740000|2022-02-28 16:45:40|916.5|915.9|917.1|916.5|917.1|916.5|916.5|915.9|20
1646066750000|2022-02-28 16:45:50|917|916.4|917.3|916.7|917.5|916.9|917|916.4|12
1646066760000|2022-02-28 16:46:00|917.4|916.8|918|917.4|918.2|917.6|917.4|916.8|56
1646066770000|2022-02-28 16:46:10|918.1|917.5|919|918.4|919.3|918.7|918.1|917.5|27
1646066780000|2022-02-28 16:46:20|918.8|918.2|919.5|918.9|919.5|918.9|918.8|918.2|17
1646066790000|2022-02-28 16:46:30|919.6|919|920.6|920|920.8|920.2|919.3|918.7|80
1646066800000|2022-02-28 16:46:40|920.3|919.7|920.3|919.7|920.3|919.7|919.6|919|28
1646066810000|2022-02-28 16:46:50|920.1|919.5|919.3|918.7|920.1|919.5|919.3|918.7|19
1646066820000|2022-02-28 16:47:00|919.4|918.8|919.9|919.3|920.4|919.8|919.2|918.6|32
1646066830000|2022-02-28 16:47:10|919.8|919.2|920.1|919.5|920.3|919.7|919.8|919.2|36
1646066840000|2022-02-28 16:47:20|919.9|919.3|919.6|919|919.9|919.3|919.6|919|31
1646066850000|2022-02-28 16:47:30|919.7|919.1|920.5|919.9|921.2|920.6|919.7|919.1|44
1646066860000|2022-02-28 16:47:40|920.6|920|919.9|919.3|920.6|920|919.9|919.3|27
1646066870000|2022-02-28 16:47:50|920.1|919.5|920.1|919.5|920.1|919.5|919.9|919.3|7
1646066880000|2022-02-28 16:48:00|920.3|919.7|920.2|919.6|920.4|919.8|919.8|919.2|32
1646066890000|2022-02-28 16:48:10|920.1|919.5|919.2|918.6|920.1|919.5|918.7|918.1|29
1646066900000|2022-02-28 16:48:20|919.3|918.7|919.2|918.6|919.3|918.7|919.2|918.6|5
1646066910000|2022-02-28 16:48:30|919.1|918.5|919.8|919.2|919.8|919.2|919.1|918.5|22
1646066920000|2022-02-28 16:48:40|919.9|919.3|920.1|919.5|920.1|919.5|919.8|919.2|15
1646066930000|2022-02-28 16:48:50|919.9|919.3|919.7|919.1|919.9|919.3|919.7|919.1|5
1646066940000|2022-02-28 16:49:00|919.6|919|919.2|918.6|919.7|919.1|918.9|918.3|22
1646066950000|2022-02-28 16:49:10|919.3|918.7|919.4|918.8|919.4|918.8|919.3|918.7|7
1646066970000|2022-02-28 16:49:30|919.3|918.7|918.7|918.1|919.3|918.7|918.7|918.1|30
1646066980000|2022-02-28 16:49:40|918.4|917.8|917.7|917.1|918.4|917.8|917.6|917|20
1646066990000|2022-02-28 16:49:50|917.5|916.9|917.2|916.6|917.9|917.3|917.2|916.6|15
1646067000000|2022-02-28 16:50:00|917.6|917|918.1|917.5|918.3|917.7|917.6|917|30
1646067010000|2022-02-28 16:50:10|918.2|917.6|918.4|917.8|918.6|918|918.2|917.6|14
1646067020000|2022-02-28 16:50:20|918.3|917.7|918.2|917.6|918.3|917.7|918.1|917.5|24
1646067030000|2022-02-28 16:50:30|918.1|917.5|918.6|918|918.6|918|918.1|917.5|15
1646067040000|2022-02-28 16:50:40|918.8|918.2|920.7|920.1|920.8|920.2|918.8|918.2|39
1646067050000|2022-02-28 16:50:50|920.9|920.3|921.4|920.8|921.4|920.8|920.9|920.3|35
1646067060000|2022-02-28 16:51:00|921.7|921.1|921.2|920.6|921.7|921.1|921.1|920.5|16
1646067070000|2022-02-28 16:51:10|921.3|920.7|921.2|920.6|921.3|920.7|921.2|920.6|2
1646067080000|2022-02-28 16:51:20|921.1|920.5|921.4|920.8|921.4|920.8|920.7|920.1|17
1646067090000|2022-02-28 16:51:30|921.3|920.7|920.9|920.3|921.3|920.7|920.9|920.3|10
1646067100000|2022-02-28 16:51:40|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|3
1646067110000|2022-02-28 16:51:50|920.9|920.3|920.7|920.1|920.9|920.3|920.6|920|32
1646067120000|2022-02-28 16:52:00|920.9|920.3|920.9|920.3|921.4|920.8|920.9|920.3|6
1646067130000|2022-02-28 16:52:10|921|920.4|922.5|921.9|922.5|921.9|920.9|920.3|27
1646067140000|2022-02-28 16:52:20|922.9|922.3|923.3|922.7|923.3|922.7|922.7|922.1|32
1646067150000|2022-02-28 16:52:30|923.5|922.9|923.9|923.3|924.4|923.8|923.5|922.9|99
1646067160000|2022-02-28 16:52:40|923.4|922.8|923.4|922.8|923.4|922.8|922.9|922.3|18
1646067170000|2022-02-28 16:52:50|923.9|923.3|923.6|923|924.2|923.6|923.4|922.8|23
1646067180000|2022-02-28 16:53:00|923.4|922.8|922.5|921.9|923.4|922.8|922.5|921.9|17
1646067190000|2022-02-28 16:53:10|922.8|922.2|922.5|921.9|922.8|922.2|922.5|921.9|21
1646067200000|2022-02-28 16:53:20|922.8|922.2|923.3|922.7|923.3|922.7|922.6|922|11
1646067210000|2022-02-28 16:53:30|923.1|922.5|922.8|922.2|923.3|922.7|922.6|922|27
1646067220000|2022-02-28 16:53:40|922.7|922.1|922.5|921.9|922.7|922.1|922.5|921.9|3
1646067230000|2022-02-28 16:53:50|922.4|921.8|922.4|921.8|922.4|921.8|922.4|921.8|3
1646067240000|2022-02-28 16:54:00|922.5|921.9|922.5|921.9|922.8|922.2|922.4|921.8|15
1646067250000|2022-02-28 16:54:10|922.7|922.1|922.4|921.8|922.7|922.1|922.4|921.8|15
1646067260000|2022-02-28 16:54:20|922.3|921.7|921.5|920.9|922.3|921.7|921.4|920.8|13
1646067270000|2022-02-28 16:54:30|921.7|921.1|921.5|920.9|921.7|921.1|921.5|920.9|8
1646067280000|2022-02-28 16:54:40|921|920.4|919.9|919.3|921|920.4|919.9|919.3|21
1646067290000|2022-02-28 16:54:50|919.8|919.2|919.9|919.3|920.2|919.6|919.8|919.2|11
1646067300000|2022-02-28 16:55:00|919.8|919.2|920.2|919.6|920.2|919.6|919.7|919.1|27
1646067310000|2022-02-28 16:55:10|920.3|919.7|920.7|920.1|920.7|920.1|920.3|919.7|37
1646067320000|2022-02-28 16:55:20|921|920.4|921.3|920.7|921.3|920.7|920.8|920.2|32
1646067330000|2022-02-28 16:55:30|921.2|920.2|921.3|920.7|921.3|920.7|920.5|919.9|15
1646067340000|2022-02-28 16:55:40|921.2|920.6|921.2|920.6|921.9|921.3|921.2|920.6|22
1646067350000|2022-02-28 16:55:50|921.3|920.7|921.2|920.6|921.4|920.8|921.2|920.6|3
1646067360000|2022-02-28 16:56:00|921|920.4|921.8|921.2|921.8|921.2|921|920.4|6
1646067370000|2022-02-28 16:56:10|921.9|921.3|922.5|921.9|922.5|921.9|921.9|921.3|12
1646067380000|2022-02-28 16:56:20|922.9|922.3|923.8|923.2|924|923.4|922.9|922.3|44
1646067390000|2022-02-28 16:56:30|923.4|922.8|923.4|922.8|923.5|922.9|923.4|922.5|19
1646067400000|2022-02-28 16:56:40|923.5|922.9|923.5|922.9|923.5|922.9|923.4|922.8|5
1646067410000|2022-02-28 16:56:50|923.8|923.2|924.3|923.7|924.3|923.7|923.6|923|21
1646067420000|2022-02-28 16:57:00|924.5|923.9|924.3|923.7|924.5|923.9|924.3|923.7|7
1646067430000|2022-02-28 16:57:10|924.1|923.5|924.3|923.7|924.3|923.7|923.9|923.3|19
1646067440000|2022-02-28 16:57:20|924.1|923.5|924.5|923.9|924.5|923.9|924.1|923.5|18
1646067450000|2022-02-28 16:57:30|924.3|923.7|924.5|923.9|924.5|923.9|924.3|923.7|18
1646067460000|2022-02-28 16:57:40|924.4|923.8|924.5|923.9|924.5|923.9|924.4|923.8|11
1646067470000|2022-02-28 16:57:50|924.3|923.7|924.5|923.9|924.5|923.9|924.3|923.7|20
1646067480000|2022-02-28 16:58:00|925.1|924.5|926.1|925.5|926.5|925.9|925.1|924.5|30
1646067490000|2022-02-28 16:58:10|926.3|925.7|925.9|925.3|926.3|925.7|925.8|925.2|19
1646067500000|2022-02-28 16:58:20|926|925.4|925.8|925.2|926|925.4|925.6|925|5
1646067510000|2022-02-28 16:58:30|925.6|925|924.5|923.9|925.6|925|924|923.4|26
1646067520000|2022-02-28 16:58:40|924.6|924|925|924.4|925|924.4|924.6|924|12
1646067530000|2022-02-28 16:58:50|924.8|924.2|925.3|924.7|925.3|924.7|924.8|924.2|16
1646067540000|2022-02-28 16:59:00|925.1|924.5|925.1|924.5|925.3|924.7|924.4|923.8|23
1646067550000|2022-02-28 16:59:10|925.3|924.7|924.9|924.3|925.3|924.7|924.9|924.3|9
1646067560000|2022-02-28 16:59:20|924.8|924.2|924.9|924.3|924.9|924.3|924.7|924.1|8
1646067570000|2022-02-28 16:59:30|925.1|924.5|926.4|925.8|926.5|925.9|925.1|924.5|38
1646067580000|2022-02-28 16:59:40|926.3|925.7|926.5|925.9|926.7|926.1|926.3|925.7|38
1646067590000|2022-02-28 16:59:50|926.6|926|926.9|926.3|927.4|926.8|926.4|925.6|92
1646067600000|2022-02-28 17:00:00|927.1|926.5|925.7|925.1|927.1|926.5|925.7|925.1|28
1646067610000|2022-02-28 17:00:10|925.8|925.2|926.5|925.9|926.6|926|925.8|925.2|37
1646067620000|2022-02-28 17:00:20|926.6|926|926.6|926|926.7|926.1|926.5|925.9|14
1646067630000|2022-02-28 17:00:30|926.7|926.1|926.7|926.1|926.7|926.1|926.2|925.6|9
1646067640000|2022-02-28 17:00:40|926.6|926|927|926.4|927|926.4|926.6|926|8
1646067650000|2022-02-28 17:00:50|926.9|926.3|926.9|926.3|926.9|926.3|926.7|926.1|6
1646067660000|2022-02-28 17:01:00|926.7|926.1|925.9|925.3|927|926.4|925.1|924.5|26
1646067670000|2022-02-28 17:01:10|925.7|925.1|926.4|925.8|926.4|925.8|925.7|925.1|4
1646067680000|2022-02-28 17:01:20|926.5|925.9|926.5|925.9|926.5|925.9|926.1|925.5|9
1646067690000|2022-02-28 17:01:30|926.4|925.8|926.5|925.9|926.5|925.9|926.4|925.8|4
1646067700000|2022-02-28 17:01:40|927.4|926.8|927.1|926.5|927.4|926.8|926.7|926.1|77
1646067710000|2022-02-28 17:01:50|927.4|926.8|926.5|925.9|927.4|926.8|926.5|925.9|35
1646067720000|2022-02-28 17:02:00|926.7|926.1|927|926.4|927.2|926.6|926.6|926|48
1646067730000|2022-02-28 17:02:10|||||||||3
1646067740000|2022-02-28 17:02:20|926.7|926.1|926.7|926.1|926.9|926.3|926.7|926.1|13
1646067750000|2022-02-28 17:02:30|926.8|926.2|926.7|926.1|926.8|926.2|926.7|926.1|9
1646067760000|2022-02-28 17:02:40|927|926.4|927.1|926.5|927.1|926.5|927|926.4|11
1646067770000|2022-02-28 17:02:50|927.2|926.6|927.6|927|927.6|927|927.2|926.6|2
1646067780000|2022-02-28 17:03:00|927.7|927.1|929.2|928.6|929.2|928.6|927.7|927.1|40
1646067790000|2022-02-28 17:03:10|928.6|928|928.6|928|928.7|928.1|928.5|927.9|8
1646067800000|2022-02-28 17:03:20|928.8|928.2|928.8|928.2|929|928.4|928.6|928|16
1646067810000|2022-02-28 17:03:30|928.7|928.1|929.6|929|929.6|929|928.7|928.1|14
1646067820000|2022-02-28 17:03:40|929.7|929.1|928.7|928.1|929.7|929.1|928.6|928|15
1646067830000|2022-02-28 17:03:50|928.3|927.7|928.3|927.7|928.5|927.9|928.3|927.7|8
1646067840000|2022-02-28 17:04:00|928.5|927.9|928|927.4|929|928.4|927.5|926.9|36
1646067850000|2022-02-28 17:04:10|928.1|927.5|927.8|927.2|928.1|927.5|927.8|927.2|10
1646067860000|2022-02-28 17:04:20|927.6|927|928.1|927.5|928.1|927.5|927.6|927|22
1646067870000|2022-02-28 17:04:30|928.2|927.6|928.6|928|928.6|928|928.2|927.6|3
1646067880000|2022-02-28 17:04:40|928.7|928.1|928.5|927.9|928.7|928.1|928.3|927.7|14
1646067890000|2022-02-28 17:04:50|928.3|927.7|928.3|927.7|928.5|927.9|928.3|927.7|13
1646067900000|2022-02-28 17:05:00|928.2|927.6|927.8|927.2|928.3|927.7|927.8|927.2|10
1646067910000|2022-02-28 17:05:10|928|927.4|927.8|927.2|928.1|927.5|927.8|927.2|10
1646067920000|2022-02-28 17:05:20|928|927.4|927.8|927.2|928|927.4|927.8|927.2|5
1646067930000|2022-02-28 17:05:30|928|927.4|927.8|927.2|928|927.4|927.5|926.9|28
1646067940000|2022-02-28 17:05:40|927.6|927|927.6|927|927.8|927.2|927.5|926.9|15
1646067950000|2022-02-28 17:05:50|927.5|926.9|927.3|926.7|927.7|927.1|927.3|926.7|7
1646067960000|2022-02-28 17:06:00|927.2|926.6|927.5|926.9|927.5|926.9|927.2|926.6|10
1646067970000|2022-02-28 17:06:10|928|927.4|928|927.4|928.1|927.5|928|927.4|13
1646067980000|2022-02-28 17:06:20|927.9|927.3|927|926.4|927.9|927.3|926.8|926.2|41
1646067990000|2022-02-28 17:06:30|926.9|926.3|927|926.4|927|926.4|926.7|926.1|10
1646068000000|2022-02-28 17:06:40|927.1|926.5|926.9|926.3|927.2|926.6|926.9|926.3|21
1646068010000|2022-02-28 17:06:50|926.7|926.1|926.7|926.1|926.7|926.1|926.7|926.1|38
1646068020000|2022-02-28 17:07:00|926.6|926|926.7|926.1|926.7|926.1|926.6|926|1
1646068030000|2022-02-28 17:07:10|926.6|926|927.3|926.7|927.3|926.7|926.6|926|33
1646068040000|2022-02-28 17:07:20|927.4|926.8|927.5|926.9|927.6|927|927|926.4|32
1646068050000|2022-02-28 17:07:30|927.7|927.1|927.6|927|927.7|927.1|927.6|927|7
1646068060000|2022-02-28 17:07:40|927.5|926.9|927.5|926.9|927.5|926.9|927.2|926.6|12
1646068070000|2022-02-28 17:07:50|927.7|927.1|927.8|927.2|928.1|927.5|927.7|927.1|24
1646068080000|2022-02-28 17:08:00|928|927.4|928.1|927.5|928.2|927.6|927.7|927.1|20
1646068090000|2022-02-28 17:08:10|928|927.4|928|927.4|928|927.4|928|927.4|1
1646068100000|2022-02-28 17:08:20|927.1|926.5|926.5|925.9|927.1|926.5|926.5|925.9|8
1646068110000|2022-02-28 17:08:30|926.1|925.5|926.7|926.1|926.7|926.1|926.1|925.5|30
1646068120000|2022-02-28 17:08:40|926.5|925.9|927.2|926.6|927.2|926.6|926.5|925.9|14
1646068130000|2022-02-28 17:08:50|927.3|926.7|927.6|927|927.6|927|927.2|926.6|7
1646068140000|2022-02-28 17:09:00|927.7|927.1|928.2|927.6|928.2|927.6|927.7|927.1|10
1646068150000|2022-02-28 17:09:10|928.1|927.5|927.6|927|928.1|927.5|927.2|926.6|40
1646068160000|2022-02-28 17:09:20|||||||||1
1646068170000|2022-02-28 17:09:30|927.8|927.2|928.2|927.6|928.2|927.6|927.6|927|21
1646068180000|2022-02-28 17:09:40|928.1|927.5|928.2|927.6|928.2|927.6|928.1|927.5|6
1646068190000|2022-02-28 17:09:50|928.1|927.5|927.5|926.9|928.1|927.5|927.5|926.9|22
1646068200000|2022-02-28 17:10:00|927.6|927|928.2|927.6|928.2|927.6|927.6|927|34
1646068210000|2022-02-28 17:10:10|928.6|928|929.2|928.6|929.3|928.7|928.6|928|48
1646068220000|2022-02-28 17:10:20|929.1|928.5|929.1|928.5|929.1|928.5|929|928.4|13
1646068230000|2022-02-28 17:10:30|929.3|928.7|929.2|928.6|929.5|928.9|929.2|928.6|39
1646068240000|2022-02-28 17:10:40|929|928.4|928.8|928.2|929|928.4|928.8|928.2|9
1646068250000|2022-02-28 17:10:50|928.9|928.3|929.3|928.7|929.4|928.8|928.9|928.3|41
1646068260000|2022-02-28 17:11:00|929.1|928.5|929.4|928.8|929.4|928.8|929.1|928.5|13
1646068270000|2022-02-28 17:11:10|929.7|929.1|930.7|930.1|930.7|930.1|929.7|929.1|43
1646068280000|2022-02-28 17:11:20|930.6|930|930.3|929.7|930.7|930.1|930.3|929.7|13
1646068290000|2022-02-28 17:11:30|930.1|929.5|930.2|929.6|930.2|929.6|930.1|929.5|5
1646068300000|2022-02-28 17:11:40|930.1|929.5|930|929.4|930.1|929.5|930|929.4|4
1646068310000|2022-02-28 17:11:50|929.9|928.9|929.6|929|929.9|929|929.6|928.9|15
1646068320000|2022-02-28 17:12:00|929.8|929.2|930.1|929.5|930.1|929.5|929.7|929.1|22
1646068330000|2022-02-28 17:12:10|930.3|929.7|931.3|930.7|931.3|930.7|930.3|929.7|43
1646068340000|2022-02-28 17:12:20|931.2|930.6|931.2|930.6|931.3|930.7|931.1|930.5|20
1646068350000|2022-02-28 17:12:30|931.1|930.5|931.3|930.7|931.4|930.7|931.1|930.4|18
1646068360000|2022-02-28 17:12:40|931.2|930.6|930.8|930.2|931.3|930.7|930.8|930.2|37
1646068370000|2022-02-28 17:12:50|930.7|930.1|930.3|929.7|930.7|930.1|930.3|929.7|22
1646068380000|2022-02-28 17:13:00|930.1|929.5|929.8|929.2|930.1|929.5|929.7|929.1|10
1646068390000|2022-02-28 17:13:10|929.7|929.1|929.8|929.2|929.8|929.2|929.7|929.1|7
1646068400000|2022-02-28 17:13:20|929.7|929.1|930|929.4|930|929.4|929.7|929.1|23
1646068410000|2022-02-28 17:13:30|930.1|929.5|930|929.4|930.2|929.6|930|929.4|11
1646068420000|2022-02-28 17:13:40|929.9|929.3|930.1|929.5|930.3|929.7|929.9|929.3|22
1646068430000|2022-02-28 17:13:50|930|929.4|928.2|927.6|930|929.4|928.2|927.6|39
1646068440000|2022-02-28 17:14:00|928.3|927.7|927.1|926.5|928.3|927.7|926.3|925.7|101
1646068450000|2022-02-28 17:14:10|926.8|926.2|926.9|926.3|926.9|926.3|926.7|926.1|19
1646068460000|2022-02-28 17:14:20|927.1|926.5|927.4|926.8|927.4|926.8|927|926.4|14
1646068470000|2022-02-28 17:14:30|927.5|926.9|927.1|926.5|927.9|927|926.9|926.3|25
1646068480000|2022-02-28 17:14:40|926.8|926.1|926.8|926.2|926.8|926.2|926.8|926.1|3
1646068490000|2022-02-28 17:14:50|926.9|926.3|926.9|926.3|926.9|926.3|926.9|926.3|3
1646068500000|2022-02-28 17:15:00|927.1|926.5|926.6|926|927.2|926.6|926.6|926|14
1646068510000|2022-02-28 17:15:10|926.4|925.8|925.6|925|926.6|926|925.6|925|35
1646068520000|2022-02-28 17:15:20|926.1|925.5|926.2|925.6|926.3|925.7|926.1|925.5|26
1646068530000|2022-02-28 17:15:30|926.1|925.5|926.3|925.7|926.4|925.8|926.1|925.5|18
1646068540000|2022-02-28 17:15:40|926.4|925.8|927.1|926.5|927.1|926.5|926.4|925.8|26
1646068550000|2022-02-28 17:15:50|926.7|926.1|926.2|925.6|926.7|926.1|925.6|925|26
1646068560000|2022-02-28 17:16:00|926.1|925.5|926.1|925.5|926.1|925.5|925.8|925.2|13
1646068570000|2022-02-28 17:16:10|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|2
1646068580000|2022-02-28 17:16:20|925.9|925.3|926.2|925.6|926.4|925.8|925.9|925.3|28
1646068590000|2022-02-28 17:16:30|925.9|925.3|925.1|924.5|925.9|925.3|924.7|924.1|30
1646068600000|2022-02-28 17:16:40|925|924.4|925.3|924.7|925.3|924.7|924.7|924.1|24
1646068610000|2022-02-28 17:16:50|925.2|924.6|925.4|924.8|925.4|924.8|924.9|924.3|29
1646068620000|2022-02-28 17:17:00|925.3|924.7|925.2|924.6|925.4|924.8|924.9|924.3|24
1646068630000|2022-02-28 17:17:10|925.1|924.5|924.8|924.2|925.2|924.6|924.7|924.1|16
1646068640000|2022-02-28 17:17:20|924.9|924.3|924.7|924.1|925.1|924.5|924.7|924.1|26
1646068650000|2022-02-28 17:17:30|924.8|924.2|924.9|924.3|924.9|924.3|924.8|924.2|13
1646068660000|2022-02-28 17:17:40|925.2|924.6|925.1|924.5|925.2|924.6|925.1|924.5|10
1646068670000|2022-02-28 17:17:50|924.9|924.3|924.8|924.2|924.9|924.3|924.7|924.1|17
1646068680000|2022-02-28 17:18:00|924.7|924.1|923.6|923|924.7|924.1|923.6|923|20
1646068690000|2022-02-28 17:18:10|923.4|922.8|924.4|923.8|924.4|923.8|923.4|922.8|19
1646068700000|2022-02-28 17:18:20|924.2|923.6|923.9|923.3|924.4|923.8|923.9|923.3|36
1646068710000|2022-02-28 17:18:30|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.6|18
1646068720000|2022-02-28 17:18:40|924.4|923.8|924.6|924|924.7|924.1|924.4|923.8|34
1646068730000|2022-02-28 17:18:50|924.5|923.9|923.6|923|924.8|924.2|923.6|923|47
1646068740000|2022-02-28 17:19:00|923.4|922.8|923.7|923.1|923.8|923.2|923.4|922.8|24
1646068750000|2022-02-28 17:19:10|923.6|923|923.6|923|923.6|923|923.4|922.8|4
1646068760000|2022-02-28 17:19:20|923.7|923.1|924.1|923.5|924.1|923.5|923.7|923.1|12
1646068770000|2022-02-28 17:19:30|924.2|923.6|924.4|923.8|924.7|924.1|924.2|923.6|18
1646068780000|2022-02-28 17:19:40|924.2|923.6|924.3|923.7|924.3|923.7|924.2|923.6|17
1646068790000|2022-02-28 17:19:50|924.7|924.1|924.7|924.1|924.7|924.1|924.7|924.1|9
1646068800000|2022-02-28 17:20:00|924.4|923.8|924.3|923.7|924.4|923.8|924.3|923.7|10
1646068810000|2022-02-28 17:20:10|924.4|923.8|924.3|923.7|924.4|923.8|924.3|923.7|9
1646068820000|2022-02-28 17:20:20|924.2|923.6|924.2|923.6|924.3|923.7|924.2|923.6|9
1646068830000|2022-02-28 17:20:30|924.3|923.7|924.7|924.1|924.7|924.1|924.2|923.6|17
1646068840000|2022-02-28 17:20:40|924.8|924.2|924.7|924.1|924.9|924.3|924.7|924.1|8
1646068850000|2022-02-28 17:20:50|||||||||7
1646068860000|2022-02-28 17:21:00|924.9|924.3|924.9|924.3|925.1|924.5|924.9|924.3|11
1646068870000|2022-02-28 17:21:10|924.8|924.2|924.6|924|924.8|924.2|924.6|924|9
1646068880000|2022-02-28 17:21:20|924.4|923.8|925|924.4|925|924.4|924.4|923.8|9
1646068890000|2022-02-28 17:21:30|925.2|924.6|924.8|924.2|925.2|924.6|924.8|924.2|13
1646068900000|2022-02-28 17:21:40|924.7|924.1|924.5|923.9|924.7|924.1|924.5|923.9|8
1646068910000|2022-02-28 17:21:50|924.4|923.8|924.4|923.8|924.4|923.8|924.4|923.8|2
1646068920000|2022-02-28 17:22:00|||||||||5
1646068930000|2022-02-28 17:22:10|||||||||3
1646068940000|2022-02-28 17:22:20|924.6|924|923.6|923|924.6|924|923.6|923|21
1646068950000|2022-02-28 17:22:30|923.7|923.1|924|923.4|924|923.4|923.6|923|13
1646068960000|2022-02-28 17:22:40|923.9|923.3|924.2|923.6|924.2|923.6|923.9|923.3|9
1646068970000|2022-02-28 17:22:50|924.3|923.7|924.8|924.2|925.1|924.5|924.3|923.7|14
1646068980000|2022-02-28 17:23:00|924.9|924.3|924.2|923.6|924.9|924.3|924.2|923.6|10
1646068990000|2022-02-28 17:23:10|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|6
1646069000000|2022-02-28 17:23:20|924.4|923.8|924.3|923.7|924.7|924.1|923.9|923.3|19
1646069010000|2022-02-28 17:23:30|924.2|923.6|924.2|923.6|924.2|923.6|924|923.4|13
1646069020000|2022-02-28 17:23:40|924.3|923.7|924.5|923.9|924.5|923.9|924.2|923.6|10
1646069030000|2022-02-28 17:23:50|924.3|923.7|924.3|923.7|924.3|923.7|924.3|923.7|6
1646069040000|2022-02-28 17:24:00|924|923.4|923.8|923.2|924|923.4|923.7|923.1|9
1646069050000|2022-02-28 17:24:10|923.7|923.1|923.8|923.2|923.8|923.2|923.7|923.1|15
1646069060000|2022-02-28 17:24:20|923.9|923.3|923.5|922.9|923.9|923.3|923.5|922.9|5
1646069070000|2022-02-28 17:24:30|923|922.4|923.2|922.6|923.2|922.6|922.7|922.1|16
1646069080000|2022-02-28 17:24:40|923.1|922.5|922.2|921.6|923.2|922.6|921.8|921.2|20
1646069090000|2022-02-28 17:24:50|921.8|921.2|921.7|921.1|921.8|921.2|921.5|920.9|33
1646069100000|2022-02-28 17:25:00|922.1|921.5|920|919.4|922.6|922|919.7|919.1|72
1646069110000|2022-02-28 17:25:10|919.7|919.1|921.1|920.5|921.1|920.5|919.7|919.1|32
1646069120000|2022-02-28 17:25:20|920.9|920.3|921.6|921|921.6|921|920.8|920.2|40
1646069130000|2022-02-28 17:25:30|921.7|921.1|920.7|920.1|921.7|921.1|920.6|920|28
1646069140000|2022-02-28 17:25:40|920.5|919.9|920|919.4|920.5|919.9|920|919.4|18
1646069150000|2022-02-28 17:25:50|920.1|919.5|920.3|919.7|920.7|920|920.1|919.5|62
1646069160000|2022-02-28 17:26:00|920.6|920|920|919.4|920.6|920|920|919.4|12
1646069170000|2022-02-28 17:26:10|919.9|919.3|920.1|919.5|920.3|919.7|919.9|919.3|10
1646069180000|2022-02-28 17:26:20|920|919.4|916.9|916.3|920|919.4|916.9|916.3|57
1646069190000|2022-02-28 17:26:30|917.1|916.5|917.3|916.7|917.4|916.8|916.8|916.2|68
1646069200000|2022-02-28 17:26:40|917.4|916.8|917.9|917.3|918.1|917.5|917.3|916.7|18
1646069210000|2022-02-28 17:26:50|917.8|917.2|917.6|917|918.2|917.6|917.6|917|46
1646069220000|2022-02-28 17:27:00|917.7|917.1|917.9|917.3|918|917.4|917.7|917.1|8
1646069230000|2022-02-28 17:27:10|918|917.4|918.9|918.3|919|918.4|918|917.4|27
1646069240000|2022-02-28 17:27:20|919|918.4|918.9|918.3|919|918.4|918.9|918.3|10
1646069250000|2022-02-28 17:27:30|919|918.4|919.4|918.8|919.5|918.9|919|918.4|19
1646069260000|2022-02-28 17:27:40|919.2|918.6|918.6|918|919.2|918.6|918.6|918|26
1646069270000|2022-02-28 17:27:50|918.7|918.1|919.5|918.9|919.5|918.9|918.7|918.1|8
1646069280000|2022-02-28 17:28:00|919.6|919|920|919.4|920|919.4|919.4|918.8|24
1646069290000|2022-02-28 17:28:10|920.1|919.5|919.5|918.9|920.5|919.9|919.5|918.9|26
1646069300000|2022-02-28 17:28:20|919.2|918.6|919.7|919.1|919.7|919.1|919.2|918.6|19
1646069310000|2022-02-28 17:28:30|919.6|919|919.6|919|919.6|919|919.2|918.6|14
1646069320000|2022-02-28 17:28:40|919.7|919.1|919.6|919|920.1|919.5|919.6|919|15
1646069330000|2022-02-28 17:28:50|919.7|919.1|919.8|919.2|920|919.4|919.6|919|19
1646069340000|2022-02-28 17:29:00|920.2|919.6|920.2|919.6|920.2|919.6|920.2|919.6|3
1646069350000|2022-02-28 17:29:10|920.1|919.5|920.8|920.2|920.8|920.2|920.1|919.5|9
1646069360000|2022-02-28 17:29:20|920.5|919.9|920.6|920|920.7|920.1|920.5|919.9|22
1646069370000|2022-02-28 17:29:30|920.7|920.1|920.6|920|920.7|920.1|920.5|919.9|11
1646069380000|2022-02-28 17:29:40|920.5|919.9|920.3|919.7|920.5|919.9|920.3|919.7|2
1646069390000|2022-02-28 17:29:50|920.2|919.6|920.5|919.9|920.5|919.9|920.2|919.6|12
1646069400000|2022-02-28 17:30:00|920.3|919.7|920.3|919.7|920.3|919.7|920.2|919.6|14
1646069410000|2022-02-28 17:30:10|920.2|919.6|921|920.4|921.2|920.6|920.2|919.6|38
1646069420000|2022-02-28 17:30:20|921.2|920.6|921.2|920.6|921.2|920.6|921.2|920.6|8
1646069430000|2022-02-28 17:30:30|921.4|920.8|921.8|921.2|921.9|921.3|921.4|920.8|10
1646069440000|2022-02-28 17:30:40|921.9|921.3|922.2|921.6|922.2|921.6|921.9|921.3|3
1646069450000|2022-02-28 17:30:50|922.4|921.8|922.8|922.2|922.8|922.2|922.4|921.8|14
1646069460000|2022-02-28 17:31:00|922.4|921.8|922.2|921.6|922.4|921.8|922.2|921.6|8
1646069470000|2022-02-28 17:31:10|922.3|921.7|922.7|922.1|922.8|922.2|922.2|921.6|24
1646069480000|2022-02-28 17:31:20|922.4|921.8|922.3|921.7|922.4|921.8|922.3|921.7|6
1646069490000|2022-02-28 17:31:30|922.4|921.8|922.3|921.7|922.4|921.8|922.3|921.7|5
1646069500000|2022-02-28 17:31:40|922.4|921.8|922.4|921.8|922.4|921.8|922.3|921.7|10
1646069510000|2022-02-28 17:31:50|922.6|922|922.6|922|922.9|922.3|922.4|921.8|22
1646069520000|2022-02-28 17:32:00|922.7|922.1|922.9|922.3|922.9|922.3|922.6|922|13
1646069530000|2022-02-28 17:32:10|923.2|922.6|923.2|922.6|923.4|922.8|923.2|922.6|24
1646069540000|2022-02-28 17:32:20|923.3|922.7|922.6|922|923.3|922.7|922.6|922|24
1646069550000|2022-02-28 17:32:30|922.7|922.1|921.7|921.1|922.7|922.1|921.6|921|13
1646069560000|2022-02-28 17:32:40|921.6|921|921.6|921|921.6|921|921.5|920.9|8
1646069570000|2022-02-28 17:32:50|921.7|921.1|921.5|920.9|921.7|921.1|921.5|920.9|11
1646069580000|2022-02-28 17:33:00|921.1|920.5|920.4|919.8|921.1|920.5|920.4|919.8|35
1646069590000|2022-02-28 17:33:10|921.2|919.7|920.5|919.9|921.2|920.5|920.5|919.7|74
1646069600000|2022-02-28 17:33:20|920.6|920|920.9|920.3|920.9|920.3|920.6|920|8
1646069610000|2022-02-28 17:33:30|920.8|920.2|921.2|920.6|921.4|920.8|920.8|920.2|24
1646069620000|2022-02-28 17:33:40|921.3|920.7|921.3|920.7|921.3|920.7|921.3|920.7|2
1646069630000|2022-02-28 17:33:50|921.5|920.9|921.5|920.9|921.5|920.9|921.5|920.9|1
1646069640000|2022-02-28 17:34:00|921.6|921|921.8|921.2|921.8|921.2|921.6|921|6
1646069650000|2022-02-28 17:34:10|921.7|921.1|920.8|920.2|921.7|921.1|920.8|920.2|15
1646069660000|2022-02-28 17:34:20|920.7|920.1|920.3|919.7|920.7|920.1|920.1|919.5|12
1646069670000|2022-02-28 17:34:30|920.7|920.1|920.4|919.8|920.7|920.1|920.4|919.8|19
1646069680000|2022-02-28 17:34:40|920.2|919.6|920.4|919.8|920.5|919.9|920|919.4|5
1646069690000|2022-02-28 17:34:50|920.2|919.6|920.5|919.9|920.5|919.9|920.2|919.6|11
1646069700000|2022-02-28 17:35:00|920.7|920.1|920.4|919.8|920.8|920.2|920.4|919.8|25
1646069710000|2022-02-28 17:35:10|920.3|919.7|920.8|920.2|920.8|920.2|920.1|919.5|11
1646069720000|2022-02-28 17:35:20|920.7|920.1|920.7|920.1|920.7|920.1|920.6|920|2
1646069730000|2022-02-28 17:35:30|920.6|920|919.9|919.3|920.7|920.1|919.9|919.3|15
1646069740000|2022-02-28 17:35:40|920|919.4|920.4|919.8|920.4|919.8|920|919.4|9
1646069750000|2022-02-28 17:35:50|920.2|919.6|919.7|919.1|920.2|919.6|919.5|918.9|27
1646069760000|2022-02-28 17:36:00|919.6|919|919.1|918.5|919.6|919|919.1|918.5|13
1646069770000|2022-02-28 17:36:10|919.2|918.6|919.1|918.5|919.2|918.6|919|918.4|12
1646069780000|2022-02-28 17:36:20|919.5|918.9|919.1|918.5|919.5|918.9|918.9|918.3|23
1646069790000|2022-02-28 17:36:30|918.9|918.3|918.5|917.9|918.9|918.3|918.4|917.8|47
1646069800000|2022-02-28 17:36:40|918.3|917.7|918.5|917.9|918.5|917.9|918.3|917.7|23
1646069810000|2022-02-28 17:36:50|||||||||4
1646069820000|2022-02-28 17:37:00|||||||||5
1646069830000|2022-02-28 17:37:10|919.2|918.6|918.7|918.1|919.2|918.6|918.6|918|6
1646069840000|2022-02-28 17:37:20|||||||||2
1646069850000|2022-02-28 17:37:30|919|918.4|919.4|918.8|919.5|918.9|919|918.4|15
1646069860000|2022-02-28 17:37:40|||||||||4
1646069870000|2022-02-28 17:37:50|920.1|919.5|919.7|919.1|920.5|919.9|919.7|919.1|33
1646069880000|2022-02-28 17:38:00|919.9|919.3|919.7|919.1|920|919.4|919.7|919.1|8
1646069890000|2022-02-28 17:38:10|||||||||1
1646069900000|2022-02-28 17:38:20|919.6|919|919.5|918.9|919.6|919|919.5|918.9|4
1646069910000|2022-02-28 17:38:30|920.1|919.5|920.1|919.5|920.5|919.9|920.1|919.5|9
1646069920000|2022-02-28 17:38:40|920.2|919.6|919.8|919.2|920.4|919.8|919.8|919.2|13
1646069930000|2022-02-28 17:38:50|919.7|919.1|919.7|919.1|919.9|919.3|919.7|919.1|3
1646069940000|2022-02-28 17:39:00|920|919.4|919.4|918.8|920|919.4|919.4|918.8|9
1646069950000|2022-02-28 17:39:10|919.5|918.9|919.4|918.8|919.5|918.9|919.2|918.6|7
1646069960000|2022-02-28 17:39:20|919.5|918.9|919.5|918.9|919.6|919|919.5|918.9|5
1646069980000|2022-02-28 17:39:40|919.6|919|920.2|919.6|920.2|919.6|919.6|919|6
1646069990000|2022-02-28 17:39:50|920.4|919.8|920.2|919.6|920.5|919.9|920|919.4|26
1646070000000|2022-02-28 17:40:00|920.1|919.5|921.1|920.5|921.1|920.5|920.1|919.5|29
1646070010000|2022-02-28 17:40:10|921.2|920.6|920.8|920.2|921.2|920.6|920.7|920.1|15
1646070020000|2022-02-28 17:40:20|921|920.4|920.7|920.1|921.1|920.5|920.7|920.1|5
1646070030000|2022-02-28 17:40:30|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|3
1646070040000|2022-02-28 17:40:40|921|920.4|921.6|921|921.6|921|921|920.4|8
1646070050000|2022-02-28 17:40:50|921.2|920.6|921.5|920.9|921.5|920.9|921.2|920.6|14
1646070060000|2022-02-28 17:41:00|921.8|921.2|921.5|920.9|922|921.4|921.5|920.9|19
1646070070000|2022-02-28 17:41:10|921.2|920.6|920.8|920.2|921.3|920.7|920.8|920.2|24
1646070080000|2022-02-28 17:41:20|921.2|920.6|921.3|920.7|921.3|920.7|921.2|920.6|18
1646070090000|2022-02-28 17:41:30|921.5|920.9|921.5|920.9|921.5|920.9|921.5|920.9|16
1646070100000|2022-02-28 17:41:40|921.3|920.7|921.3|920.7|921.5|920.9|921.3|920.7|8
1646070110000|2022-02-28 17:41:50|921.5|920.9|921.4|920.8|921.5|920.9|921.3|920.7|2
1646070120000|2022-02-28 17:42:00|921.3|920.7|921.2|920.6|921.5|920.9|921.2|920.6|8
1646070130000|2022-02-28 17:42:10|921.1|920.5|920.8|920.2|921.1|920.5|920.8|920.2|6
1646070140000|2022-02-28 17:42:20|920.7|920.1|920.8|920.2|920.8|920.2|920.5|919.9|16
1646070150000|2022-02-28 17:42:30|920.7|920.1|920.8|920.2|921|920.4|920.6|920|19
1646070160000|2022-02-28 17:42:40|921|920.4|922.3|921.7|922.4|921.8|920.8|920.2|16
1646070170000|2022-02-28 17:42:50|922.5|921.9|922.6|922|922.6|922|922.5|921.9|7
1646070180000|2022-02-28 17:43:00|923.2|922.6|923.1|922.5|923.2|922.6|922.8|922.2|56
1646070190000|2022-02-28 17:43:10|||||||||3
1646070200000|2022-02-28 17:43:20|923.2|922.6|923.1|922.5|923.2|922.6|923.1|922.5|28
1646070210000|2022-02-28 17:43:30|922.9|922.3|922.9|922.3|922.9|922.3|922.9|922.3|4
1646070220000|2022-02-28 17:43:40|923.9|923.3|924.1|923.5|924.2|923.6|923.9|923.3|15
1646070230000|2022-02-28 17:43:50|924.2|923.6|924.7|924.1|924.8|924.2|924.1|923.5|19
1646070240000|2022-02-28 17:44:00|924.6|924|923.5|922.9|924.8|924.2|923.5|922.9|23
1646070250000|2022-02-28 17:44:10|923.3|922.7|923.1|922.5|923.3|922.7|923.1|922.5|3
1646070260000|2022-02-28 17:44:20|||||||||2
1646070270000|2022-02-28 17:44:30|923|922.4|923.1|922.5|923.1|922.5|922.8|922.2|15
1646070280000|2022-02-28 17:44:40|923.2|922.6|923.3|922.7|923.3|922.7|923.2|922.6|3
1646070290000|2022-02-28 17:44:50|||||||||2
1646070300000|2022-02-28 17:45:00|923.2|922.6|923.4|922.8|923.7|923.1|923.2|922.6|25
1646070310000|2022-02-28 17:45:10|923.2|922.6|923.1|922.5|923.2|922.6|922.9|922.3|7
1646070320000|2022-02-28 17:45:20|923.2|922.6|923.6|923|923.6|923|923.2|922.6|11
1646070330000|2022-02-28 17:45:30|923.5|922.9|923.2|922.6|923.5|922.9|922.9|922.3|4
1646070340000|2022-02-28 17:45:40|923.4|922.8|923.4|922.8|923.4|922.8|923.3|922.7|14
1646070350000|2022-02-28 17:45:50|923.6|923|923.4|922.8|923.6|923|923.4|922.8|1
1646070360000|2022-02-28 17:46:00|923.3|922.7|923.9|923.3|923.9|923.3|923.1|922.5|35
1646070370000|2022-02-28 17:46:10|923.8|923.2|923.3|922.7|923.8|923.2|923.3|922.7|10
1646070380000|2022-02-28 17:46:20|923.2|922.6|923.1|922.5|923.3|922.7|923.1|922.5|6
1646070390000|2022-02-28 17:46:30|923.2|922.6|923.6|923|923.6|923|923.2|922.6|6
1646070400000|2022-02-28 17:46:40|923.8|923.2|923.8|923.2|923.9|923.3|923.8|923.2|9
1646070410000|2022-02-28 17:46:50|923.7|923.1|923.7|923.1|923.8|923.2|923.7|923.1|4
1646070420000|2022-02-28 17:47:00|923.8|923.2|923.9|923.3|923.9|923.3|923.7|923.1|14
1646070430000|2022-02-28 17:47:10|923.8|923.2|923.9|923.3|923.9|923.3|923.7|923.1|17
1646070440000|2022-02-28 17:47:20|924|923.4|923.8|923.2|924|923.4|923.8|923.2|10
1646070450000|2022-02-28 17:47:30|923.9|923.3|923.7|923.1|923.9|923.3|923.7|923.1|4
1646070460000|2022-02-28 17:47:40|923.8|923.2|923.7|923.1|923.8|923.2|923.7|923.1|3
1646070470000|2022-02-28 17:47:50|||||||||15
1646070480000|2022-02-28 17:48:00|923.4|922.8|923.6|923|923.7|923.1|923.4|922.8|25
1646070490000|2022-02-28 17:48:10|923.4|922.8|923.3|922.7|923.4|922.8|923.3|922.7|2
1646070500000|2022-02-28 17:48:20|923.2|922.6|923.4|922.8|923.4|922.8|923.2|922.6|15
1646070510000|2022-02-28 17:48:30|923.5|922.9|924|923.4|924|923.4|923.5|922.9|4
1646070520000|2022-02-28 17:48:40|924.2|923.6|924.4|923.8|924.4|923.8|924.2|923.6|33
1646070530000|2022-02-28 17:48:50|924.3|923.7|924.2|923.6|924.3|923.7|923.9|923.3|17
1646070540000|2022-02-28 17:49:00|924.5|923.9|924.9|924.3|924.9|924.3|924.5|923.9|18
1646070550000|2022-02-28 17:49:10|924.8|924.2|925.4|924.8|925.4|924.8|924.8|924.2|9
1646070560000|2022-02-28 17:49:20|925.3|924.7|925.4|924.8|925.4|924.8|925.3|924.7|17
1646070570000|2022-02-28 17:49:30|924.9|924.3|924.8|924.2|924.9|924.3|924.8|924.2|58
1646070580000|2022-02-28 17:49:40|924.9|924.3|924.9|924.3|924.9|924.3|924.8|924.2|0
1646070590000|2022-02-28 17:49:50|924.6|924|924.6|924|924.9|924.3|924.3|923.7|32
1646070600000|2022-02-28 17:50:00|924.5|923.9|924.4|923.8|924.6|924|924.4|923.8|19
1646070610000|2022-02-28 17:50:10|924.6|924|924.4|923.8|924.6|924|924.4|923.8|26
1646070620000|2022-02-28 17:50:20|924.8|924.2|924.6|924|924.8|924.2|924.5|923.9|13
1646070630000|2022-02-28 17:50:30|924.5|923.9|924.5|923.9|924.6|924|924.5|923.9|4
1646070640000|2022-02-28 17:50:40|924.6|924|924.5|923.9|924.6|924|924.4|923.8|6
1646070650000|2022-02-28 17:50:50|924.6|924|924.5|923.9|924.6|924|924.4|923.8|6
1646070660000|2022-02-28 17:51:00|924.4|923.8|924.8|924.2|924.9|924.3|924.4|923.8|9
1646070670000|2022-02-28 17:51:10|924.6|924|924.5|923.9|924.6|924|924.4|923.8|10
1646070680000|2022-02-28 17:51:20|924.6|924|924.6|924|924.6|924|924.5|923.9|2
1646070690000|2022-02-28 17:51:30|924.8|924.2|924.9|924.3|924.9|924.3|924.8|924.2|3
1646070700000|2022-02-28 17:51:40|925.1|924.5|925.3|924.7|925.3|924.7|924.9|924.3|13
1646070710000|2022-02-28 17:51:50|925.4|924.8|925.1|924.5|925.4|924.8|925|924.4|6
1646070720000|2022-02-28 17:52:00|925|924.4|925.1|924.5|925.1|924.5|925|924.4|8
1646070730000|2022-02-28 17:52:10|925.4|924.8|926.3|925.7|926.3|925.7|925.4|924.8|20
1646070740000|2022-02-28 17:52:20|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|8
1646070750000|2022-02-28 17:52:30|925.9|925.3|925.8|925.2|925.9|925.3|925.8|925.2|6
1646070760000|2022-02-28 17:52:40|925.9|925.3|925.9|925.3|925.9|925.3|925.8|925.2|5
1646070770000|2022-02-28 17:52:50|925.6|925|925.8|925.2|925.9|925.3|925.6|925|18
1646070780000|2022-02-28 17:53:00|925.6|925|925|924.4|925.6|925|925|924.4|5
1646070790000|2022-02-28 17:53:10|924.9|924.3|925.4|924.8|925.4|924.8|924.6|924|6
1646070800000|2022-02-28 17:53:20|925.3|924.7|925.6|925|925.6|925|925.3|924.7|13
1646070810000|2022-02-28 17:53:30|||||||||3
1646070820000|2022-02-28 17:53:40|925.8|925.2|925.6|925|926|925.4|925.6|925|26
1646070830000|2022-02-28 17:53:50|925.9|925.3|926.3|925.7|926.3|925.7|925.9|925.3|6
1646070840000|2022-02-28 17:54:00|926.5|925.9|926.3|925.7|926.5|925.9|926.3|925.7|13
1646070850000|2022-02-28 17:54:10|926.4|925.8|925.8|925.2|926.4|925.8|925.8|925.2|5
1646070860000|2022-02-28 17:54:20|925.9|925.3|926|925.4|926.1|925.5|925.9|925.3|4
1646070870000|2022-02-28 17:54:30|925.9|925.3|925.9|925.3|926.1|925.5|925.9|925.3|15
1646070880000|2022-02-28 17:54:40|925.7|925.1|925.6|925|925.7|925.1|925.6|925|9
1646070890000|2022-02-28 17:54:50|925.8|925.2|925.8|925.2|925.8|925.2|925.8|925.2|8
1646070900000|2022-02-28 17:55:00|925.6|925|926.4|925.8|926.4|925.8|925.6|925|19
1646070910000|2022-02-28 17:55:10|926.5|925.9|926.4|925.8|926.5|925.9|926.4|925.8|4
1646070920000|2022-02-28 17:55:20|||||||||3
1646070930000|2022-02-28 17:55:30|926.5|925.9|926.6|926|926.6|926|926.4|925.8|16
1646070940000|2022-02-28 17:55:40|926.9|926.3|926.6|926|926.9|926.3|926.6|926|4
1646070950000|2022-02-28 17:55:50|926.8|926.2|926.6|926|926.8|926.2|926.6|926|5
1646070960000|2022-02-28 17:56:00|926.5|925.9|926.3|925.7|926.8|926.2|926.3|925.7|22
1646070970000|2022-02-28 17:56:10|926|925.4|925.8|925.2|926|925.4|925.8|925.2|7
1646070980000|2022-02-28 17:56:20|925.9|925.3|925.8|925.2|925.9|925.3|925.8|925.2|3
1646070990000|2022-02-28 17:56:30|925.9|925.3|925.5|924.9|926.6|926|925.5|924.9|11
1646071000000|2022-02-28 17:56:40|925.6|925|925.3|924.7|925.6|925|925.3|924.7|9
1646071010000|2022-02-28 17:56:50|925.1|924.5|925.5|924.9|925.5|924.9|925.1|924.5|5
1646071020000|2022-02-28 17:57:00|925.6|925|926|925.4|926|925.4|925.6|925|6
1646071030000|2022-02-28 17:57:10|925.9|925.3|926.1|925.5|926.1|925.5|925.9|925.3|6
1646071040000|2022-02-28 17:57:20|926.4|925.8|926.4|925.8|926.4|925.8|926.4|925.8|9
1646071050000|2022-02-28 17:57:30|926.6|926|927.1|926.5|927.2|926.6|926.6|926|14
1646071060000|2022-02-28 17:57:40|927.4|926.8|927.2|926.6|927.6|927|927.2|926.6|13
1646071070000|2022-02-28 17:57:50|927.1|926.5|927|926.4|927.1|926.5|927|926.4|6
1646071080000|2022-02-28 17:58:00|926.9|926.3|926.4|925.8|926.9|926.3|926.4|925.8|10
1646071090000|2022-02-28 17:58:10|926.5|925.9|926.4|925.8|926.7|926.1|926.4|925.8|18
1646071110000|2022-02-28 17:58:30|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|7
1646071120000|2022-02-28 17:58:40|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|6
1646071130000|2022-02-28 17:58:50|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|0
1646071140000|2022-02-28 17:59:00|926.4|925.8|926.1|925.5|926.4|925.8|926.1|925.5|19
1646071150000|2022-02-28 17:59:10|926.2|925.6|926.2|925.6|926.2|925.6|926.2|925.6|1
1646071160000|2022-02-28 17:59:20|926.1|925.5|926.2|925.6|926.2|925.6|926.1|925.5|2
1646071170000|2022-02-28 17:59:30|926.1|925.5|926.1|925.5|926.1|925.5|926.1|925.5|3
1646071180000|2022-02-28 17:59:40|||||||||6
1646071190000|2022-02-28 17:59:50|926.2|925.6|926.4|925.8|926.4|925.8|926.2|925.6|6
1646071200000|2022-02-28 18:00:00|926.5|925.9|925.7|925.1|926.6|926|925.6|925|28
1646071210000|2022-02-28 18:00:10|925.6|925|925.6|925|925.6|925|925.6|925|1
1646071220000|2022-02-28 18:00:20|925.7|925.1|926.1|925.5|926.1|925.5|925.7|925.1|32
1646071230000|2022-02-28 18:00:30|926|925.4|926|925.4|926|925.4|926|925.4|6
1646071240000|2022-02-28 18:00:40|926.1|925.5|925.7|925.1|926.1|925.5|925.7|925.1|5
1646071250000|2022-02-28 18:00:50|925.6|925|925.9|925.3|925.9|925.3|925.6|925|5
1646071260000|2022-02-28 18:01:00|926|925.4|925.9|925.3|926|925.4|925.6|925|30
1646071270000|2022-02-28 18:01:10|926|925.4|927.2|926.6|927.2|926.6|926|925.4|58
1646071280000|2022-02-28 18:01:20|927.3|926.7|927.3|926.7|927.7|927.1|927.3|926.7|20
1646071290000|2022-02-28 18:01:30|927.2|926.6|927.1|926.5|927.2|926.6|927|926.4|6
1646071300000|2022-02-28 18:01:40|927|926.4|927|926.4|927|926.4|926.7|926|16
1646071310000|2022-02-28 18:01:50|926.8|926.2|926.7|926.1|927|926.4|926.6|926|10
1646071320000|2022-02-28 18:02:00|926.6|926|926.5|925.9|926.6|926|926.5|925.9|1
1646071330000|2022-02-28 18:02:10|926.6|926|926.8|926.2|926.8|926.2|926.5|925.9|9
1646071340000|2022-02-28 18:02:20|927.3|926.7|927.3|926.7|927.3|926.7|927.3|926.7|6
1646071350000|2022-02-28 18:02:30|||||||||2
1646071360000|2022-02-28 18:02:40|927.6|927|928.2|927.6|928.2|927.6|927.6|927|28
1646071370000|2022-02-28 18:02:50|||||||||9
1646071380000|2022-02-28 18:03:00|928.7|928.1|928.3|927.7|928.7|928.1|928.3|927.7|23
1646071390000|2022-02-28 18:03:10|928.2|927.6|928.3|927.7|928.3|927.7|928.2|927.6|6
1646071400000|2022-02-28 18:03:20|||||||||3
1646071410000|2022-02-28 18:03:30|928.2|927.6|927.8|927.2|928.2|927.6|927.8|927.2|13
1646071420000|2022-02-28 18:03:40|927.9|927.3|927.9|927.3|927.9|927.3|927.9|927.3|14
1646071430000|2022-02-28 18:03:50|927.7|927.1|927.7|927.1|927.7|927.1|927.7|927.1|4
1646071440000|2022-02-28 18:04:00|927.6|927|927.6|927|927.6|927|927.6|927|2
1646071450000|2022-02-28 18:04:10|927.5|926.9|927.3|926.7|927.5|926.9|927.1|926.5|8
1646071460000|2022-02-28 18:04:20|927.2|926.6|927.3|926.7|927.3|926.7|927.2|926.6|5
1646071470000|2022-02-28 18:04:30|927.5|926.9|927.3|926.7|927.6|927|927.3|926.7|13
1646071480000|2022-02-28 18:04:40|926.6|926|926.6|926|926.7|926.1|926.4|925.8|20
1646071490000|2022-02-28 18:04:50|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|4
1646071500000|2022-02-28 18:05:00|||||||||2
1646071510000|2022-02-28 18:05:10|||||||||2
1646071520000|2022-02-28 18:05:20|||||||||5
1646071530000|2022-02-28 18:05:30|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|31
1646071540000|2022-02-28 18:05:40|927.1|926.5|927.3|926.7|927.3|926.7|927.1|926.5|5
1646071550000|2022-02-28 18:05:50|927.7|927.1|927.7|927.1|927.8|927.2|927.7|927.1|19
1646071560000|2022-02-28 18:06:00|927.8|927.2|927.3|926.7|927.8|927.2|927.2|926.6|34
1646071570000|2022-02-28 18:06:10|927.2|926.6|927.3|926.7|927.3|926.7|927.1|926.5|10
1646071580000|2022-02-28 18:06:20|927.4|926.8|927.4|926.8|927.6|927|927.4|926.8|8
1646071590000|2022-02-28 18:06:30|927.3|926.7|927.4|926.8|927.4|926.8|927.3|926.7|2
1646071600000|2022-02-28 18:06:40|927.3|926.7|927.4|926.8|927.6|927|927.3|926.7|3
1646071610000|2022-02-28 18:06:50|927.3|926.7|927.6|927|927.6|927|927.3|926.7|9
1646071620000|2022-02-28 18:07:00|927.7|927.1|927.3|926.7|927.8|927.2|927.3|926.7|16
1646071630000|2022-02-28 18:07:10|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|1
1646071640000|2022-02-28 18:07:20|927.3|926.7|927.3|926.7|927.3|926.7|927.3|926.7|2
1646071650000|2022-02-28 18:07:30|927.4|926.8|927.8|927.2|927.8|927.2|927.4|926.8|9
1646071660000|2022-02-28 18:07:40|928.3|927.7|928.3|927.7|928.3|927.7|928.2|927.6|12
1646071670000|2022-02-28 18:07:50|928.1|927.5|928.2|927.6|928.3|927.7|928|927.4|14
1646071680000|2022-02-28 18:08:00|928.3|927.7|928.2|927.6|928.3|927.7|928.2|927.6|5
1646071690000|2022-02-28 18:08:10|928.3|927.7|928.3|927.7|928.3|927.7|928.3|927.7|0
1646071700000|2022-02-28 18:08:20|928.7|928.1|929.4|928.8|929.6|929|928.7|928.1|82
1646071710000|2022-02-28 18:08:30|929.5|928.9|929.4|928.8|929.5|928.9|929.3|928.7|9
1646071720000|2022-02-28 18:08:40|||||||||3
1646071730000|2022-02-28 18:08:50|929.3|928.7|929.7|929.1|929.9|929.3|929.3|928.7|19
1646071740000|2022-02-28 18:09:00|929.8|929.2|929.9|929.3|930.3|929.7|929.6|929|27
1646071750000|2022-02-28 18:09:10|930.3|929.7|929.3|928.7|930.3|929.7|929|928.4|54
1646071760000|2022-02-28 18:09:20|929|928.4|929.5|928.9|929.5|928.9|929|928.4|18
1646071770000|2022-02-28 18:09:30|929.3|928.7|929.5|928.9|929.5|928.9|929.3|928.7|10
1646071780000|2022-02-28 18:09:40|930|929.4|930|929.4|930|929.4|930|929.4|5
1646071790000|2022-02-28 18:09:50|929.9|929.3|930.1|929.5|930.3|929.7|929.9|929.3|14
1646071800000|2022-02-28 18:10:00|930|929.4|930.5|929.9|930.5|929.9|929.9|929.3|7
1646071810000|2022-02-28 18:10:10|930.4|929.8|930.3|929.7|930.4|929.8|930.3|929.7|7
1646071820000|2022-02-28 18:10:20|930.2|929.6|930.9|930.3|931|930.4|930.2|929.6|9
1646071830000|2022-02-28 18:10:30|931.3|930.7|931.3|930.7|931.3|930.7|931|930.4|54
1646071840000|2022-02-28 18:10:40|931|930.4|931.2|930.6|931.2|930.6|931|930.4|42
1646071850000|2022-02-28 18:10:50|931.3|930.7|931|930.4|931.3|930.7|931|930.4|17
1646071860000|2022-02-28 18:11:00|931.2|930.6|931.3|930.7|931.3|930.7|931.2|930.6|5
1646071870000|2022-02-28 18:11:10|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|23
1646071880000|2022-02-28 18:11:20|930.6|930|929.9|929.3|930.6|930|929.8|929.2|11
1646071890000|2022-02-28 18:11:30|930|929.4|930.3|929.7|930.4|929.8|930|929.4|6
1646071900000|2022-02-28 18:11:40|930.2|929.6|930.3|929.7|930.3|929.7|929.9|929.2|20
1646071910000|2022-02-28 18:11:50|930.4|929.8|930.9|930.3|930.9|930.3|930.4|929.8|10
1646071920000|2022-02-28 18:12:00|931|930.4|930.8|930.2|931|930.4|930.8|930.2|14
1646071930000|2022-02-28 18:12:10|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|2
1646071940000|2022-02-28 18:12:20|||||||||2
1646071950000|2022-02-28 18:12:30|931|930.4|931|930.4|931|930.4|930.9|930.3|7
1646071960000|2022-02-28 18:12:40|930.7|930.1|930.5|929.9|930.7|930.1|930.5|929.9|15
1646071970000|2022-02-28 18:12:50|929.9|929.3|930.7|930.1|930.7|930.1|929.9|929.3|13
1646071980000|2022-02-28 18:13:00|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|2
1646071990000|2022-02-28 18:13:10|930.8|930.2|930.9|930.3|930.9|930.3|930.8|930.2|4
1646072000000|2022-02-28 18:13:20|930.8|930.2|930.9|930.3|931.2|930.6|930.8|930.2|5
1646072010000|2022-02-28 18:13:30|931|930.4|930.7|930.1|931.1|930.5|930.7|930.1|14
1646072020000|2022-02-28 18:13:40|930.8|930.2|930.7|930.1|930.8|930.2|930.7|930.1|10
1646072030000|2022-02-28 18:13:50|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|4
1646072040000|2022-02-28 18:14:00|930.9|930.3|931|930.4|931.2|930.6|930.9|930.3|10
1646072050000|2022-02-28 18:14:10|931.2|930.6|931.2|930.6|931.2|930.6|931|930.4|7
1646072060000|2022-02-28 18:14:20|930.9|930.3|931|930.4|931|930.4|930.8|930.2|24
1646072070000|2022-02-28 18:14:30|931.2|930.6|931.3|930.7|931.3|930.7|931.2|930.6|2
1646072080000|2022-02-28 18:14:40|931.2|930.6|931.2|930.6|931.2|930.6|931|930.4|10
1646072090000|2022-02-28 18:14:50|931|930.4|930.9|930.3|931|930.4|930.8|930.2|9
1646072100000|2022-02-28 18:15:00|930.8|930.2|930.4|929.8|931|930.3|930.4|929.8|13
1646072110000|2022-02-28 18:15:10|930.7|930.1|930.7|930.1|930.7|930.1|930.5|929.9|4
1646072120000|2022-02-28 18:15:20|930.5|929.9|930.5|929.9|930.7|930.1|930.5|929.9|6
1646072130000|2022-02-28 18:15:30|||||||||6
1646072140000|2022-02-28 18:15:40|930.8|930.2|930.7|930.1|930.8|930.2|930.5|929.9|11
1646072150000|2022-02-28 18:15:50|930.8|930.2|930.9|930.3|930.9|930.3|930.8|930.2|3
1646072160000|2022-02-28 18:16:00|931|930.4|930.8|930.2|931|930.4|930.4|929.8|17
1646072170000|2022-02-28 18:16:10|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|4
1646072180000|2022-02-28 18:16:20|931|930.4|931|930.4|931|930.4|930.9|930.3|14
1646072190000|2022-02-28 18:16:30|930.9|930.3|930.9|930.3|930.9|930.3|930.9|930.3|12
1646072200000|2022-02-28 18:16:40|930.8|930.2|930.8|930.2|930.9|930.3|930.6|930|17
1646072210000|2022-02-28 18:16:50|930.9|930.3|931.2|930.6|931.3|930.7|930.9|930.3|22
1646072220000|2022-02-28 18:17:00|931.3|930.7|931.2|930.6|931.3|930.7|931|930.4|5
1646072230000|2022-02-28 18:17:10|931.3|930.7|931.3|930.7|931.3|930.7|931.3|930.7|9
1646072240000|2022-02-28 18:17:20|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|7
1646072250000|2022-02-28 18:17:30|931|930.4|931.3|930.7|931.3|930.7|931|930.4|15
1646072260000|2022-02-28 18:17:40|932.2|931.6|932.2|931.6|932.3|931.7|932.2|931.6|13
1646072270000|2022-02-28 18:17:50|||||||||3
1646072280000|2022-02-28 18:18:00|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|24
1646072290000|2022-02-28 18:18:10|932|931.4|931.9|931.3|932|931.4|931.8|931.2|8
1646072300000|2022-02-28 18:18:20|931.8|931.2|931.4|930.8|931.9|931.3|931.3|930.7|15
1646072310000|2022-02-28 18:18:30|931.3|930.7|931.2|930.6|931.3|930.7|931|930.4|22
1646072320000|2022-02-28 18:18:40|931.3|930.7|931|930.4|931.4|930.8|930.9|930.3|38
1646072330000|2022-02-28 18:18:50|931.3|930.7|931.4|930.8|931.4|930.8|931.3|930.7|26
1646072340000|2022-02-28 18:19:00|931.5|930.9|931.5|930.9|931.5|930.9|931.5|930.9|11
1646072350000|2022-02-28 18:19:10|931.7|931.1|931.5|930.9|931.8|931.2|931.5|930.9|18
1646072360000|2022-02-28 18:19:20|931.4|930.8|931.3|930.7|931.5|930.9|931.3|930.7|28
1646072370000|2022-02-28 18:19:30|930.9|930.3|930.7|930.1|930.9|930.3|930.7|930.1|10
1646072380000|2022-02-28 18:19:40|930.8|930.2|930.7|930.1|930.8|930.2|930.7|930.1|23
1646072390000|2022-02-28 18:19:50|930.5|929.9|930.4|929.8|930.5|929.9|930.4|929.8|9
1646072400000|2022-02-28 18:20:00|930.3|929.7|930.9|930.3|930.9|930.3|930.3|929.7|15
1646072410000|2022-02-28 18:20:10|931|930.4|931.4|930.8|931.4|930.8|931|930.4|11
1646072420000|2022-02-28 18:20:20|931.3|930.7|931.3|930.7|931.3|930.7|931.3|930.7|6
1646072430000|2022-02-28 18:20:30|931.4|930.8|931.5|930.9|931.5|930.9|931.4|930.8|6
1646072440000|2022-02-28 18:20:40|931.4|930.8|931.2|930.6|931.4|930.8|931.2|930.6|6
1646072450000|2022-02-28 18:20:50|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|14
1646072460000|2022-02-28 18:21:00|930.9|930.3|930.9|930.3|931|930.4|930.9|930.3|14
1646072470000|2022-02-28 18:21:10|931|930.4|930.8|930.2|931|930.4|930.8|930.2|3
1646072480000|2022-02-28 18:21:20|930.9|930.3|931|930.4|931|930.4|930.9|930.3|10
1646072490000|2022-02-28 18:21:30|||||||||3
1646072500000|2022-02-28 18:21:40|931.2|930.6|931.2|930.6|931.2|930.6|931|930.4|17
1646072510000|2022-02-28 18:21:50|931|930.4|931.2|930.6|931.3|930.7|931|930.4|14
1646072520000|2022-02-28 18:22:00|931|930.4|931.2|930.6|931.2|930.6|931|930.4|8
1646072530000|2022-02-28 18:22:10|931.3|930.7|931.2|930.6|931.3|930.7|931.2|930.6|5
1646072540000|2022-02-28 18:22:20|931|930.4|931.2|930.6|931.2|930.6|931|930.4|6
1646072550000|2022-02-28 18:22:30|931.3|930.7|931.3|930.7|931.3|930.7|931.3|930.7|3
1646072560000|2022-02-28 18:22:40|931|930.4|931.2|930.6|931.3|930.7|931|930.4|14
1646072570000|2022-02-28 18:22:50|931|930.4|930.6|930|931|930.4|930.5|929.9|14
1646072580000|2022-02-28 18:23:00|930.5|929.9|930.7|930.1|930.8|930.2|930.5|929.9|10
1646072590000|2022-02-28 18:23:10|930.8|930.2|931.3|930.7|931.3|930.7|930.8|930.2|9
1646072600000|2022-02-28 18:23:20|931|930.4|931.2|930.6|931.2|930.6|931|930.4|1
1646072610000|2022-02-28 18:23:30|||||||||1
1646072620000|2022-02-28 18:23:40|931.3|930.7|931.3|930.7|931.3|930.7|931.3|930.7|10
1646072630000|2022-02-28 18:23:50|931.4|930.8|931.5|930.9|931.5|930.9|931.4|930.8|13
1646072640000|2022-02-28 18:24:00|931.6|931|931.5|930.9|931.6|931|931.5|930.9|5
1646072650000|2022-02-28 18:24:10|931.7|931.1|931.8|931.2|931.9|931.3|931.7|931.1|9
1646072660000|2022-02-28 18:24:20|931.9|931.3|931.9|931.3|931.9|931.3|931.8|931.2|10
1646072670000|2022-02-28 18:24:30|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|1
1646072680000|2022-02-28 18:24:40|||||||||3
1646072700000|2022-02-28 18:25:00|932|931.4|931.9|931.3|932|931.4|931.8|931.2|19
1646072710000|2022-02-28 18:25:10|931.8|931.2|931.9|931.3|931.9|931.3|931.8|931.2|1
1646072720000|2022-02-28 18:25:20|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|2
1646072730000|2022-02-28 18:25:30|932|931.4|931.9|931.3|932|931.4|931.9|931.3|13
1646072740000|2022-02-28 18:25:40|932|931.4|932|931.4|932|931.4|931.9|931.3|8
1646072750000|2022-02-28 18:25:50|||||||||12
1646072760000|2022-02-28 18:26:00|||||||||14
1646072770000|2022-02-28 18:26:10|931.9|931.3|931.5|930.9|931.9|931.3|931.5|930.9|15
1646072790000|2022-02-28 18:26:30|||||||||2
1646072800000|2022-02-28 18:26:40|||||||||1
1646072810000|2022-02-28 18:26:50|||||||||2
1646072820000|2022-02-28 18:27:00|931.7|931.1|931.8|931.2|931.8|931.2|931.7|931.1|17
1646072830000|2022-02-28 18:27:10|931.7|931.1|931.7|931.1|931.7|931.1|931.7|931.1|13
1646072840000|2022-02-28 18:27:20|931.5|930.9|931.2|930.6|931.5|930.9|931.2|930.6|13
1646072850000|2022-02-28 18:27:30|931|930.4|931.2|930.6|931.2|930.6|931|930.4|2
1646072860000|2022-02-28 18:27:40|||||||||3
1646072870000|2022-02-28 18:27:50|931|930.4|931.2|930.6|931.2|930.6|931|930.4|7
1646072880000|2022-02-28 18:28:00|931.3|930.7|931.3|930.7|931.3|930.7|931.2|930.6|21
1646072890000|2022-02-28 18:28:10|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|3
1646072900000|2022-02-28 18:28:20|931.3|930.7|931.4|930.8|931.4|930.8|931.3|930.7|4
1646072910000|2022-02-28 18:28:30|931.3|930.7|931.4|930.8|931.4|930.8|931.3|930.7|1
1646072920000|2022-02-28 18:28:40|931.5|930.9|931.5|930.9|931.5|930.9|931.5|930.9|3
1646072930000|2022-02-28 18:28:50|931.3|930.7|931.3|930.7|931.4|930.8|931.3|930.7|9
1646072940000|2022-02-28 18:29:00|931.4|930.8|931.3|930.7|931.4|930.8|931.2|930.6|30
1646072950000|2022-02-28 18:29:10|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|7
1646072960000|2022-02-28 18:29:20|931.5|930.9|931.3|930.7|931.5|930.9|931.3|930.7|8
1646072970000|2022-02-28 18:29:30|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|8
1646072980000|2022-02-28 18:29:40|931.5|930.9|931.4|930.8|931.5|930.9|931.3|930.7|3
1646072990000|2022-02-28 18:29:50|931.3|930.7|931.4|930.8|931.4|930.8|931.3|930.7|5
1646073000000|2022-02-28 18:30:00|931.5|930.9|931.5|930.9|931.7|931.1|931.4|930.8|26
1646073010000|2022-02-28 18:30:10|||||||||6
1646073020000|2022-02-28 18:30:20|931.7|931.1|931.7|931.1|931.7|931.1|931.5|930.9|35
1646073030000|2022-02-28 18:30:30|931.5|930.9|932|931.4|932|931.4|931.5|930.9|10
1646073040000|2022-02-28 18:30:40|931.9|931.3|932|931.4|932|931.4|931.9|931.3|25
1646073050000|2022-02-28 18:30:50|||||||||2
1646073060000|2022-02-28 18:31:00|931.9|931.3|931.8|931.2|932|931.4|931.8|931.2|26
1646073070000|2022-02-28 18:31:10|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|9
1646073080000|2022-02-28 18:31:20|931.8|931.2|931.8|931.2|931.9|931.3|931.8|931.2|8
1646073090000|2022-02-28 18:31:30|||||||||5
1646073100000|2022-02-28 18:31:40|931.5|930.9|931.7|931.1|931.8|931.2|931.5|930.9|6
1646073110000|2022-02-28 18:31:50|931.5|930.9|931.4|930.8|931.5|930.9|931.4|930.8|9
1646073120000|2022-02-28 18:32:00|931.5|930.9|931.5|930.9|931.7|931.1|931.4|930.8|13
1646073130000|2022-02-28 18:32:10|931.3|930.7|930.9|930.3|931.3|930.7|930.9|930.3|43
1646073140000|2022-02-28 18:32:20|930.8|930.2|930.8|930.2|930.8|930.2|930.7|930.1|12
1646073150000|2022-02-28 18:32:30|||||||||9
1646073160000|2022-02-28 18:32:40|930.6|930|930.5|929.9|930.8|930.2|930.5|929.9|6
1646073170000|2022-02-28 18:32:50|930.3|929.7|930|929.4|930.3|929.7|930|929.4|44
1646073180000|2022-02-28 18:33:00|930.3|929.7|930.4|929.8|930.5|929.9|930.2|929.6|14
1646073190000|2022-02-28 18:33:10|930.5|929.9|930.7|930.1|930.8|930.2|930.5|929.9|13
1646073200000|2022-02-28 18:33:20|||||||||2
1646073210000|2022-02-28 18:33:30|930.5|929.9|930.5|929.9|930.5|929.9|930.5|929.9|6
1646073220000|2022-02-28 18:33:40|930.3|929.7|930.3|929.7|930.3|929.7|930.3|929.7|10
1646073230000|2022-02-28 18:33:50|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|6
1646073240000|2022-02-28 18:34:00|||||||||8
1646073250000|2022-02-28 18:34:10|930.3|929.7|930.3|929.7|930.4|929.8|930.3|929.7|8
1646073260000|2022-02-28 18:34:20|930.4|929.8|930.3|929.7|930.4|929.8|930.3|929.7|6
1646073270000|2022-02-28 18:34:30|||||||||9
1646073280000|2022-02-28 18:34:40|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|21
1646073290000|2022-02-28 18:34:50|||||||||3
1646073300000|2022-02-28 18:35:00|930.5|929.9|931.1|930.5|931.1|930.5|930.5|929.9|23
1646073310000|2022-02-28 18:35:10|930.8|930.2|930.8|930.2|930.8|930.2|930.8|930.2|9
1646073320000|2022-02-28 18:35:20|931.2|930.6|931.3|930.7|931.3|930.7|931.2|930.6|22
1646073330000|2022-02-28 18:35:30|930.9|930.3|931.1|930.5|931.3|930.7|930.9|930.3|9
1646073340000|2022-02-28 18:35:40|931|930.4|930.9|930.3|931|930.4|930.9|930.3|1
1646073350000|2022-02-28 18:35:50|||||||||1
1646073360000|2022-02-28 18:36:00|930.8|930.2|930.3|929.7|931.1|930.5|930.2|929.6|33
1646073370000|2022-02-28 18:36:10|930.4|929.8|930.4|929.8|930.4|929.8|930.4|929.8|13
1646073380000|2022-02-28 18:36:20|930.5|929.9|930.6|930|930.6|930|930.5|929.9|5
1646073390000|2022-02-28 18:36:30|||||||||4
1646073400000|2022-02-28 18:36:40|930.3|929.7|930.1|929.5|930.3|929.7|930.1|929.5|20
1646073410000|2022-02-28 18:36:50|929.8|929.2|930.1|929.5|930.1|929.5|929.8|929.2|5
1646073420000|2022-02-28 18:37:00|930|929.4|930|929.4|930.1|929.5|930|929.4|16
1646073430000|2022-02-28 18:37:10|930.1|929.5|929.2|928.6|930.1|929.5|929.2|928.6|20
1646073440000|2022-02-28 18:37:20|||||||||3
1646073450000|2022-02-28 18:37:30|929.3|928.7|929.2|928.6|929.3|928.7|929.2|928.6|11
1646073460000|2022-02-28 18:37:40|929.1|928.5|928.5|927.9|929.1|928.5|928.5|927.9|18
1646073470000|2022-02-28 18:37:50|928.3|927.7|927.7|927.1|928.3|927.7|927.7|927.1|12
1646073480000|2022-02-28 18:38:00|927.6|927|927.3|926.7|927.7|927.1|927.3|926.7|26
1646073490000|2022-02-28 18:38:10|927.2|926.6|928.2|927.6|928.2|927.6|927.1|926.5|17
1646073500000|2022-02-28 18:38:20|928|927.4|928.5|927.9|928.5|927.9|928|927.4|9
1646073510000|2022-02-28 18:38:30|928.3|927.7|928.5|927.9|928.8|928.2|928.3|927.7|13
1646073520000|2022-02-28 18:38:40|927.5|926.9|927.2|926.6|927.5|926.9|927.2|926.6|7
1646073530000|2022-02-28 18:38:50|927.1|926.5|926.4|925.8|927.2|926.6|926.4|925.8|16
1646073540000|2022-02-28 18:39:00|926.5|925.9|926.6|926|926.6|926|926.5|925.9|15
1646073550000|2022-02-28 18:39:10|||||||||13
1646073560000|2022-02-28 18:39:20|926.7|926.1|926.9|926.3|926.9|926.3|926.7|926.1|16
1646073570000|2022-02-28 18:39:30|927|926.4|927|926.4|927.2|926.6|927|926.4|10
1646073580000|2022-02-28 18:39:40|927.2|926.6|927.6|927|927.6|927|927.2|926.6|3
1646073590000|2022-02-28 18:39:50|927.8|927.2|927.8|927.2|927.8|927.2|927.7|927.1|16
1646073600000|2022-02-28 18:40:00|||||||||4
1646073610000|2022-02-28 18:40:10|927.4|926.8|928.1|927.5|928.1|927.5|927.4|926.8|20
1646073620000|2022-02-28 18:40:20|928.2|927.6|928.4|927.8|928.4|927.8|928.1|927.5|6
1646073630000|2022-02-28 18:40:30|928.5|927.9|928.7|928.1|928.7|928.1|928.5|927.9|13
1646073640000|2022-02-28 18:40:40|928.6|928|928.7|928.1|928.7|928.1|928.6|928|5
1646073650000|2022-02-28 18:40:50|929.1|928.4|928.7|928.1|929.1|928.4|928.6|928|23
1646073660000|2022-02-28 18:41:00|928.6|928|928.8|928.2|928.8|928.2|928.6|928|4
1646073670000|2022-02-28 18:41:10|||||||||3
1646073680000|2022-02-28 18:41:20|928.7|928.1|928.5|927.9|928.8|928.1|928.5|927.8|17
1646073690000|2022-02-28 18:41:30|928.3|927.7|927.7|927.1|928.5|927.9|927.7|927.1|10
1646073700000|2022-02-28 18:41:40|927.8|927.2|928|927.4|928.1|927.5|927.7|927|12
1646073710000|2022-02-28 18:41:50|928.1|927.5|927.2|926.6|928.2|927.6|927.2|926.6|13
1646073720000|2022-02-28 18:42:00|927.1|926.5|926.7|926.1|927.1|926.5|926.7|926.1|31
1646073730000|2022-02-28 18:42:10|926.6|926|926|925.4|926.7|926.1|925.8|925.2|18
1646073740000|2022-02-28 18:42:20|925.6|925|926.2|925.6|926.3|925.6|925.6|925|13
1646073750000|2022-02-28 18:42:30|926.5|925.9|927|926.4|927|926.4|926.5|925.9|8
1646073760000|2022-02-28 18:42:40|927.2|926.6|927.1|926.5|927.3|926.7|927.1|926.5|25
1646073770000|2022-02-28 18:42:50|927.2|926.6|927.5|926.9|927.5|926.9|927.2|926.6|7
1646073780000|2022-02-28 18:43:00|927.6|927|927|926.4|927.6|927|927|926.4|9
1646073790000|2022-02-28 18:43:10|927.2|926.6|926.4|925.8|927.5|926.9|926.4|925.8|20
1646073800000|2022-02-28 18:43:20|926.2|925.6|926.7|926.1|926.7|926.1|926.2|925.6|7
1646073810000|2022-02-28 18:43:30|927.1|926.5|927.2|926.6|927.2|926.6|927.1|926.5|2
1646073820000|2022-02-28 18:43:40|927.3|926.7|927.5|926.9|927.5|926.9|927.3|926.7|2
1646073830000|2022-02-28 18:43:50|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|39
1646073840000|2022-02-28 18:44:00|927|926.4|927.5|926.9|927.5|926.9|927|926.4|7
1646073850000|2022-02-28 18:44:10|927.7|927.1|927.7|927.1|928.1|927.5|927.7|927.1|14
1646073860000|2022-02-28 18:44:20|927.8|927.2|928.7|928.1|928.7|928.1|927.8|927.2|27
1646073870000|2022-02-28 18:44:30|928.8|928.2|928.6|928|928.8|928.2|928.6|928|10
1646073880000|2022-02-28 18:44:40|928.5|927.9|928|927.4|928.5|927.9|928|927.4|15
1646073890000|2022-02-28 18:44:50|927.8|927.2|927.7|927.1|927.8|927.2|927.6|927|4
1646073900000|2022-02-28 18:45:00|927.6|927|927.5|926.9|927.8|927.1|927.2|926.6|15
1646073910000|2022-02-28 18:45:10|927.3|926.7|927.5|926.9|927.5|926.9|927.3|926.7|7
1646073920000|2022-02-28 18:45:20|927.3|926.7|928|927.4|928|927.4|927.3|926.7|5
1646073930000|2022-02-28 18:45:30|927.7|927.1|928.4|927.8|928.4|927.8|927.7|927.1|13
1646073940000|2022-02-28 18:45:40|928.5|927.9|928.5|927.9|928.5|927.9|928.3|927.7|7
1646073950000|2022-02-28 18:45:50|928.3|927.7|928.3|927.7|928.3|927.7|928.3|927.7|11
1646073960000|2022-02-28 18:46:00|928.5|927.9|928.2|927.6|928.5|927.9|928.2|927.6|9
1646073970000|2022-02-28 18:46:10|928.1|927.5|928.2|927.6|928.2|927.6|928.1|927.5|9
1646073980000|2022-02-28 18:46:20|928.3|927.7|928.8|928.2|928.8|928.2|928.2|927.6|12
1646073990000|2022-02-28 18:46:30|929|928.4|929.4|928.8|929.4|928.8|929|928.4|20
1646074000000|2022-02-28 18:46:40|929.2|928.6|929.4|928.8|929.4|928.8|929.2|928.6|12
1646074010000|2022-02-28 18:46:50|929.5|928.5|929.2|928.6|929.5|928.8|929.2|928.5|21
1646074020000|2022-02-28 18:47:00|929.3|928.3|929.1|928.5|929.3|928.6|929|928.3|8
1646074030000|2022-02-28 18:47:10|929|928.4|929|928.4|929|928.4|929|928.4|5
1646074040000|2022-02-28 18:47:20|929.3|928.7|929.5|928.9|929.6|929|929.3|928.7|12
1646074050000|2022-02-28 18:47:30|929.2|928.6|929.5|928.9|929.5|928.9|929.2|928.6|22
1646074060000|2022-02-28 18:47:40|929.8|928.8|929.7|929.1|929.8|929.2|929.4|928.8|19
1646074070000|2022-02-28 18:47:50|||||||||5
1646074080000|2022-02-28 18:48:00|929.4|928.8|929.4|928.8|929.6|929|929.3|928.7|12
1646074090000|2022-02-28 18:48:10|929.5|928.9|929.4|928.8|929.5|928.9|929.4|928.8|4
1646074100000|2022-02-28 18:48:20|929.3|928.7|929.4|928.8|929.6|929|929.3|928.7|6
1646074110000|2022-02-28 18:48:30|929.3|928.7|929.4|928.8|929.5|928.8|929.2|928.5|13
1646074120000|2022-02-28 18:48:40|929.3|928.7|929.2|928.6|929.3|928.7|929.1|928.5|14
1646074130000|2022-02-28 18:48:50|929.1|928.5|928.7|928.1|929.3|928.6|928.7|928.1|26
1646074140000|2022-02-28 18:49:00|928.9|928.3|928.4|927.8|928.9|928.3|928.4|927.8|16
1646074150000|2022-02-28 18:49:10|928.3|927.7|928.2|927.6|928.4|927.8|928.2|927.6|5
1646074160000|2022-02-28 18:49:20|928.3|927.7|928.5|927.9|928.5|927.9|928.3|927.7|6
1646074170000|2022-02-28 18:49:30|928.7|928.1|929|928.4|929|928.4|928.5|927.9|8
1646074180000|2022-02-28 18:49:40|929.1|928.5|929|928.4|929.1|928.5|929|928.4|10
1646074190000|2022-02-28 18:49:50|928.8|928.2|928.7|928.1|928.8|928.2|928.6|928|10
1646074200000|2022-02-28 18:50:00|928.6|928|928.2|927.6|928.6|928|928.2|927.5|13
1646074210000|2022-02-28 18:50:10|928|927.4|927.7|927.1|928|927.4|927.7|927.1|7
1646074220000|2022-02-28 18:50:20|927.6|927|928|927.4|928|927.4|927.6|927|17
1646074230000|2022-02-28 18:50:30|928.3|927.3|928.3|927.7|928.3|927.7|928|927.3|9
1646074240000|2022-02-28 18:50:40|928.2|927.6|928.2|927.6|928.2|927.6|928.1|927.5|43
1646074250000|2022-02-28 18:50:50|928.1|927.5|928.2|927.6|928.3|927.7|928.1|927.5|20
1646074260000|2022-02-28 18:51:00|928.5|927.5|928.8|928.2|928.8|928.2|928.4|927.5|17
1646074270000|2022-02-28 18:51:10|928.9|928.3|928.9|928.3|928.9|928.3|928.8|928.2|23
1646074280000|2022-02-28 18:51:20|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|10
1646074290000|2022-02-28 18:51:30|928.9|928.3|929.1|928.5|929.1|928.5|928.9|928.3|7
1646074300000|2022-02-28 18:51:40|929.2|928.6|929.7|929.1|929.7|929.1|929.1|928.5|10
1646074310000|2022-02-28 18:51:50|930.2|929.6|930.6|930|930.6|930|930.2|929.6|59
1646074320000|2022-02-28 18:52:00|930.4|929.8|931.2|930.6|931.3|930.7|930.4|929.8|30
1646074330000|2022-02-28 18:52:10|931|930.4|931.2|930.6|931.2|930.6|930.9|930.3|12
1646074340000|2022-02-28 18:52:20|931.3|930.7|931.3|930.7|931.3|930.7|931.3|930.7|5
1646074350000|2022-02-28 18:52:30|931.4|930.8|930.9|930.3|931.7|931.1|930.9|930.3|20
1646074360000|2022-02-28 18:52:40|931|930.4|930.2|929.6|931.2|930.4|930.1|929.5|15
1646074370000|2022-02-28 18:52:50|930.5|929.5|930.4|929.8|930.5|929.8|930.2|929.5|11
1646074380000|2022-02-28 18:53:00|930.5|929.9|930.3|929.7|930.7|929.9|930.3|929.7|10
1646074390000|2022-02-28 18:53:10|930.4|929.8|930.4|929.8|930.4|929.8|930.3|929.7|8
1646074400000|2022-02-28 18:53:20|||||||||2
1646074410000|2022-02-28 18:53:30|930.7|930.1|930.9|930.3|930.9|930.3|930.7|930.1|9
1646074420000|2022-02-28 18:53:40|930.8|930.2|931.3|930.7|931.3|930.7|930.8|930.2|14
1646074430000|2022-02-28 18:53:50|||||||||7
1646074440000|2022-02-28 18:54:00|930.9|930.3|931.3|930.7|931.3|930.7|930.9|930.2|15
1646074450000|2022-02-28 18:54:10|931.2|930.6|931.4|930.8|931.4|930.8|931.1|930.5|12
1646074460000|2022-02-28 18:54:20|931.3|930.7|931.5|930.9|931.5|930.9|931.3|930.7|8
1646074470000|2022-02-28 18:54:30|931.6|931|931.5|930.9|931.6|931|931.5|930.9|9
1646074480000|2022-02-28 18:54:40|931.6|931|931.8|931.2|931.9|931.3|931.6|931|4
1646074490000|2022-02-28 18:54:50|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|14
1646074500000|2022-02-28 18:55:00|931.7|931.1|931.3|930.7|931.7|931.1|931.2|930.6|16
1646074510000|2022-02-28 18:55:10|931.2|930.6|931.3|930.7|931.4|930.8|931.1|930.5|29
1646074520000|2022-02-28 18:55:20|931.2|930.6|931.4|930.8|931.4|930.8|931.2|930.6|7
1646074530000|2022-02-28 18:55:30|931.3|930.7|931.6|931|931.8|931.2|931.3|930.7|14
1646074540000|2022-02-28 18:55:40|||||||||6
1646074550000|2022-02-28 18:55:50|931.8|931.2|932|931.4|932|931.4|931.8|931.2|16
1646074560000|2022-02-28 18:56:00|931.9|931.3|931.8|931.2|931.9|931.3|931.8|931.2|13
1646074570000|2022-02-28 18:56:10|||||||||4
1646074580000|2022-02-28 18:56:20|||||||||19
1646074590000|2022-02-28 18:56:30|932|931.4|932|931.4|932|931.4|932|931.4|9
1646074600000|2022-02-28 18:56:40|931.7|931.1|931.6|931|932|931.4|931.6|931|33
1646074610000|2022-02-28 18:56:50|931.7|931.1|931.8|931.2|931.8|931.2|931.7|931.1|3
1646074620000|2022-02-28 18:57:00|931.5|930.9|931.3|930.7|931.5|930.9|931.1|930.5|17
1646074630000|2022-02-28 18:57:10|931.1|930.5|931.1|930.5|931.1|930.5|931.1|930.5|6
1646074640000|2022-02-28 18:57:20|931.3|930.7|931.3|930.7|931.3|930.7|931.3|930.7|7
1646074650000|2022-02-28 18:57:30|931.5|930.9|931.6|931|931.6|931|931.5|930.9|11
1646074660000|2022-02-28 18:57:40|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|11
1646074670000|2022-02-28 18:57:50|931.6|931|931.6|931|931.8|931.2|931.6|931|9
1646074680000|2022-02-28 18:58:00|931.5|930.9|931.4|930.8|931.6|931|931.3|930.7|14
1646074690000|2022-02-28 18:58:10|931.5|930.9|931.4|930.8|931.5|930.9|931.4|930.8|12
1646074700000|2022-02-28 18:58:20|931.5|930.9|931.2|930.6|931.5|930.9|931|930.4|23
1646074710000|2022-02-28 18:58:30|931.3|930.7|931|930.4|931.3|930.7|931|930.4|26
1646074720000|2022-02-28 18:58:40|931.1|930.5|931.1|930.5|931.3|930.7|930.8|930.2|18
1646074730000|2022-02-28 18:58:50|931.7|931.1|931.4|930.8|931.8|931.2|931.3|930.7|19
1646074740000|2022-02-28 18:59:00|931.5|930.9|931.2|930.6|931.5|930.9|931.2|930.5|10
1646074750000|2022-02-28 18:59:10|930.9|930.3|929.9|929.3|931.2|930.6|929.9|929.3|11
1646074760000|2022-02-28 18:59:20|930|929.4|929.7|929.1|930.2|929.6|929.5|928.9|19
1646074770000|2022-02-28 18:59:30|929.8|929.2|929.8|929.2|929.9|929.3|929.5|928.9|15
1646074780000|2022-02-28 18:59:40|929.9|929.3|930.3|929.7|930.3|929.7|929.8|929.2|8
1646074790000|2022-02-28 18:59:50|930.2|929.2|929.9|929.3|930.2|929.3|929.9|929.2|4
1646074800000|2022-02-28 19:00:00|930.1|929.5|930.4|929.8|930.8|930.2|930|929.4|36
1646074810000|2022-02-28 19:00:10|930.5|929.9|930.7|930.1|930.7|930.1|930.5|929.9|21
1646074820000|2022-02-28 19:00:20|930.6|930|931.2|930.6|931.2|930.6|930.5|929.9|15
1646074830000|2022-02-28 19:00:30|931.1|930.5|931.6|931|931.6|931|931.1|930.5|45
1646074840000|2022-02-28 19:00:40|931.8|931.2|932.1|931.5|932.1|931.5|931.8|931.2|38
1646074850000|2022-02-28 19:00:50|932.3|931.7|932.3|931.7|932.3|931.7|932.3|931.7|31
1646074860000|2022-02-28 19:01:00|932.1|931.5|931.6|931|932.1|931.5|931.5|930.9|30
1646074870000|2022-02-28 19:01:10|931.8|931.2|931.9|931.3|932|931.4|931.8|931.2|33
1646074880000|2022-02-28 19:01:20|931.8|931.2|931.8|931.2|931.9|931.3|931.5|930.9|30
1646074890000|2022-02-28 19:01:30|931.9|931.3|931.9|931.3|931.9|931.3|931.9|931.3|29
1646074900000|2022-02-28 19:01:40|932|931.4|932.3|931.7|932.3|931.7|932|931.4|63
1646074910000|2022-02-28 19:01:50|932.6|932|933|932.4|933|932.4|932.6|932|35
1646074920000|2022-02-28 19:02:00|933.1|932.5|933|932.4|933.3|932.7|932.9|932.3|38
1646074930000|2022-02-28 19:02:10|933.1|932.5|933.1|932.5|933.1|932.5|933|932.4|45
1646074940000|2022-02-28 19:02:20|933.3|932.7|933.2|932.6|933.3|932.7|933.2|932.6|22
1646074950000|2022-02-28 19:02:30|||||||||32
1646074960000|2022-02-28 19:02:40|933|932.4|933|932.4|933|932.4|933|932.4|67
1646074970000|2022-02-28 19:02:50|933.1|932.5|933.2|932.6|933.2|932.6|933.1|932.5|23
1646074980000|2022-02-28 19:03:00|932.9|932.3|932.8|932.2|933|932.4|932.7|932.1|25
1646074990000|2022-02-28 19:03:10|932.5|931.9|932|931.4|932.6|932|932|931.4|28
1646075000000|2022-02-28 19:03:20|932.1|931.5|932.3|931.7|932.3|931.7|932|931.4|46
1646075010000|2022-02-28 19:03:30|932.2|931.6|932.3|931.7|932.4|931.8|932.2|931.6|40
1646075020000|2022-02-28 19:03:40|||||||||28
1646075030000|2022-02-28 19:03:50|||||||||28
1646075040000|2022-02-28 19:04:00|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|45
1646075050000|2022-02-28 19:04:10|932.5|931.9|932.8|932.2|932.8|932.2|932.5|931.9|13
1646075060000|2022-02-28 19:04:20|932.9|932.3|932.9|932.3|932.9|932.3|932.9|932.3|26
1646075070000|2022-02-28 19:04:30|933|932.4|933.3|932.7|933.3|932.7|933|932.4|28
1646075080000|2022-02-28 19:04:40|||||||||32
1646075090000|2022-02-28 19:04:50|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|33
1646075100000|2022-02-28 19:05:00|933|932.4|933|932.4|933.1|932.5|933|932.4|40
1646075110000|2022-02-28 19:05:10|933.3|932.7|933|932.4|933.3|932.7|933|932.4|42
1646075120000|2022-02-28 19:05:20|933.3|932.7|933.2|932.6|933.3|932.7|933.2|932.6|79
1646075130000|2022-02-28 19:05:30|933.3|932.7|933.3|932.7|933.3|932.7|933.3|932.7|12
1646075140000|2022-02-28 19:05:40|933.5|932.9|933.9|933.3|934|933.4|933.5|932.9|120
1646075150000|2022-02-28 19:05:50|933.8|933.2|934.3|933.7|934.3|933.7|933.8|933.2|98
1646075160000|2022-02-28 19:06:00|934.2|933.6|933.1|932.5|934.3|933.6|932.9|932.2|170
1646075170000|2022-02-28 19:06:10|933.3|932.7|932.9|932.3|934.1|932.9|932.9|932.1|41
1646075180000|2022-02-28 19:06:20|933|932.4|933.5|932.9|933.5|932.9|932.8|932.2|49
1646075190000|2022-02-28 19:06:30|933.4|932.8|934|933.4|934|933.4|933.4|932.7|80
1646075200000|2022-02-28 19:06:40|||||||||66
1646075210000|2022-02-28 19:06:50|934.2|933.6|934.2|933.6|934.2|933.6|934.1|933.5|118
1646075220000|2022-02-28 19:07:00|934.3|933.7|934.3|933.7|934.3|933.7|934.2|933.6|21
1646075230000|2022-02-28 19:07:10|||||||||17
1646075240000|2022-02-28 19:07:20|933.7|933.1|932.9|932.3|934.1|933.1|932.1|931.5|235
1646075250000|2022-02-28 19:07:30|933.6|932.1|933.7|933.1|934.1|933.4|933.1|932.1|23
1646075260000|2022-02-28 19:07:40|933.6|933|933.4|932.8|933.8|933.2|933.4|932.3|39
1646075270000|2022-02-28 19:07:50|933.2|932.4|933|932.4|933.7|932.9|933|932.4|43
1646075280000|2022-02-28 19:08:00|933.2|932.6|933.5|932.9|933.5|932.9|933|932.4|30
1646075290000|2022-02-28 19:08:10|933.4|932.8|933.7|933.1|933.7|933.1|933.3|932.7|23
1646075300000|2022-02-28 19:08:20|934|933.4|934|933.4|934|933.4|934|933.4|102
1646075310000|2022-02-28 19:08:30|933.9|933.3|933.9|933.3|933.9|933.3|933.9|933.3|76
1646075320000|2022-02-28 19:08:40|934|932.9|934|932.5|934|933.3|934|932.5|179
1646075330000|2022-02-28 19:08:50|933.9|933.3|933.7|933.1|933.9|933.3|933.6|932.7|37
1646075340000|2022-02-28 19:09:00|933.8|933.2|934|933.4|934|933.4|933.8|933.2|32
1646075350000|2022-02-28 19:09:10|||||||||42
1646075360000|2022-02-28 19:09:20|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|32
1646075370000|2022-02-28 19:09:30|||||||||51
1646075380000|2022-02-28 19:09:40|||||||||35
1646075390000|2022-02-28 19:09:50|933.9|933.3|934|933.4|934|933.4|933.9|933.3|14
1646075400000|2022-02-28 19:10:00|||||||||30
1646075410000|2022-02-28 19:10:10|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|41
1646075420000|2022-02-28 19:10:20|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|3
1646075430000|2022-02-28 19:10:30|934.2|933.6|934.3|933.7|934.3|933.7|934.2|933.6|2
1646075440000|2022-02-28 19:10:40|||||||||19
1646075450000|2022-02-28 19:10:50|||||||||7
1646075460000|2022-02-28 19:11:00|||||||||8
1646075470000|2022-02-28 19:11:10|||||||||2
1646075480000|2022-02-28 19:11:20|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|2
1646075490000|2022-02-28 19:11:30|934.3|933.7|934.3|933.7|934.3|933.7|934.3|933.7|6
1646075500000|2022-02-28 19:11:40|||||||||6
1646075510000|2022-02-28 19:11:50|934.2|933.6|934.2|933.6|934.3|933.7|934.2|933.6|6
1646075520000|2022-02-28 19:12:00|||||||||7
1646075530000|2022-02-28 19:12:10|||||||||113
1646075540000|2022-02-28 19:12:20|||||||||34
1646075550000|2022-02-28 19:12:30|||||||||36
1646075560000|2022-02-28 19:12:40|934|933.4|934.2|933.6|934.2|933.6|934|933.4|37
1646075570000|2022-02-28 19:12:50|||||||||9
1646075580000|2022-02-28 19:13:00|934.3|933.7|934.3|933.7|934.3|933.7|934.2|933.6|6
1646075590000|2022-02-28 19:13:10|||||||||16
1646075600000|2022-02-28 19:13:20|||||||||10
1646075610000|2022-02-28 19:13:30|||||||||7
1646075620000|2022-02-28 19:13:40|||||||||3
1646075630000|2022-02-28 19:13:50|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|11
1646075640000|2022-02-28 19:14:00|933.8|933.2|933.7|933.1|934|933.2|933.5|932|181
1646075650000|2022-02-28 19:14:10|933.4|932.8|933.7|933.1|934.1|933.5|933.4|932.8|195
1646075660000|2022-02-28 19:14:20|933.9|933.3|933.6|933|933.9|933.3|933.6|933|177
1646075670000|2022-02-28 19:14:30|933.4|932.8|933.3|932.7|933.5|932.9|932.6|931.9|311
1646075680000|2022-02-28 19:14:40|932.7|932.3|932.9|932.3|933.1|932.5|932.7|932.1|263
1646075690000|2022-02-28 19:14:50|933.3|932.6|932.4|931.8|933.3|932.6|931.9|931.3|320
1646075700000|2022-02-28 19:15:00|932.3|931.7|929.8|929.2|932.3|931.7|929.8|929.2|92
1646075710000|2022-02-28 19:15:10|929.9|929.3|930|928.5|930.5|929.6|928.8|928|88
1646075720000|2022-02-28 19:15:20|929.7|929.1|931.3|930.7|931.3|930.7|928.8|928.1|51
1646075730000|2022-02-28 19:15:30|931.2|930.6|931.5|930.9|931.5|930.9|931.2|930.6|98
1646075740000|2022-02-28 19:15:40|931.9|931.3|932.8|932.2|932.8|932.2|931.9|931.3|64
1646075750000|2022-02-28 19:15:50|933.1|932.5|933.4|932.4|933.7|933.1|932.7|932.1|291
1646075760000|2022-02-28 19:16:00|933.7|932.7|934|933.4|934|933.4|933.6|932.7|100
1646075770000|2022-02-28 19:16:10|933.9|932.9|934|933.4|934|933.4|933.5|932.9|43
1646075780000|2022-02-28 19:16:20|933.9|933.3|934.1|933.5|934.1|933.5|933.9|933.3|95
1646075790000|2022-02-28 19:16:30|934|933.4|934|933.4|934|933.4|934|933.4|23
1646075800000|2022-02-28 19:16:40|||||||||29
1646075810000|2022-02-28 19:16:50|934.1|933.5|934.1|933.5|934.1|933.5|934.1|933.5|99
1646075820000|2022-02-28 19:17:00|||||||||59
1646075830000|2022-02-28 19:17:10|||||||||84
1646075840000|2022-02-28 19:17:20|||||||||31
1646075850000|2022-02-28 19:17:30|||||||||9
1646075860000|2022-02-28 19:17:40|||||||||132
1646075870000|2022-02-28 19:17:50|934.2|933.6|934.2|933.6|934.2|933.6|934.2|933.6|33
1646075880000|2022-02-28 19:18:00|||||||||42
1646075890000|2022-02-28 19:18:10|||||||||30
1646075900000|2022-02-28 19:18:20|||||||||16
1646075910000|2022-02-28 19:18:30|934.1|933.5|934.1|933.5|934.3|933.6|933.9|932.8|108
1646075920000|2022-02-28 19:18:40|933.7|933.1|933.8|933.2|934.1|933.2|933.7|933.1|19
1646075930000|2022-02-28 19:18:50|934.1|933.1|934|933.4|934.2|933.6|933.7|933.1|20
1646075940000|2022-02-28 19:19:00|934.1|933.5|933.9|933.3|934.2|933.6|933.9|933.3|40
1646075950000|2022-02-28 19:19:10|934|933.4|934.2|933.6|934.2|933.6|934|933.4|357
1646075960000|2022-02-28 19:19:20|||||||||34
1646075970000|2022-02-28 19:19:30|||||||||3
1646075980000|2022-02-28 19:19:40|||||||||10
1646075990000|2022-02-28 19:19:50|||||||||4
1646096400000|2022-03-01 01:00:00|935.8|935.2|936.1|935.5|936.6|935.9|933.1|932.5|96
1646096410000|2022-03-01 01:00:10|936.3|935.7|935.8|935.2|937|936.4|935.8|934.9|58
1646096420000|2022-03-01 01:00:20|935.5|934.9|937.4|936.4|937.4|936.4|934.6|934|92
1646096430000|2022-03-01 01:00:30|936.9|936.3|937.8|937.2|938.9|938.3|936.9|936.3|113
1646096440000|2022-03-01 01:00:40|937.7|937.1|934.2|933.6|937.7|937.1|933.8|933.2|55
1646096450000|2022-03-01 01:00:50|934.1|933.5|937.3|936.7|937.7|936.8|934.1|933.5|27
1646096460000|2022-03-01 01:01:00|937.4|936.8|936.9|935.9|938.3|937.7|936.5|935.9|41
1646096470000|2022-03-01 01:01:10|936.8|936.2|936.4|935.8|936.9|936.3|936.2|935.6|10
1646096480000|2022-03-01 01:01:20|936.8|936.2|937.5|936.9|937.9|937.3|936.8|936.2|8
1646096490000|2022-03-01 01:01:30|937.1|936.5|936.9|936.3|937.1|936.5|935.3|934.7|23
1646096500000|2022-03-01 01:01:40|937.2|936.6|937.8|937.2|937.8|937.2|937.2|936.6|13
1646096510000|2022-03-01 01:01:50|937.7|937.1|938.7|938.1|938.7|938.1|937.3|936.6|13
1646096520000|2022-03-01 01:02:00|938.8|938.2|937.8|937.2|938.9|938.3|937.8|937.2|27
1646096530000|2022-03-01 01:02:10|938.3|937.7|938.4|937.8|939|937.9|938.3|937.5|19
1646096540000|2022-03-01 01:02:20|938.6|937.6|938.3|937.7|938.6|937.9|938.2|937.6|9
1646096550000|2022-03-01 01:02:30|938.4|937.8|940.6|939.6|940.8|940.2|938.4|937.8|54
1646096560000|2022-03-01 01:02:40|940.7|940.1|940.6|939.6|940.8|940.1|940|939.4|16
1646096570000|2022-03-01 01:02:50|940.3|939.7|941|940.4|941.1|940.4|939.6|939|16
1646096580000|2022-03-01 01:03:00|940.3|939.7|937.6|937|940.3|939.7|937.6|937|47
1646096590000|2022-03-01 01:03:10|937.5|936.9|937.9|936.9|937.9|937.2|937.3|936.4|18
1646096600000|2022-03-01 01:03:20|937.6|936.6|936.6|936|937.6|937|936.6|936|15
1646096610000|2022-03-01 01:03:30|937.6|936.6|937.5|936.9|937.6|936.9|937.4|936.4|8
1646096620000|2022-03-01 01:03:40|937.4|936.4|936.9|935.9|937.4|936.5|936.3|935.6|23
1646096630000|2022-03-01 01:03:50|936.8|936.2|937.6|936.6|937.6|936.6|936.8|936.1|5
1646096640000|2022-03-01 01:04:00|937.4|937|937.8|937.2|938.1|937.2|937.4|936.8|10
1646096650000|2022-03-01 01:04:10|938.1|937.1|937.8|937.2|938.1|937.5|937.8|937.1|0
1646096660000|2022-03-01 01:04:20|938.1|937.5|938.1|937.5|938.1|937.5|938.1|937.5|5
1646096670000|2022-03-01 01:04:30|937.9|937.3|938.4|937.8|938.6|938|937.9|937.3|8
1646096680000|2022-03-01 01:04:40|937.9|936.9|936.8|936.2|937.9|937|936.8|936.2|10
1646096690000|2022-03-01 01:04:50|936.7|936.1|937.6|937|937.9|937|936.6|936|8
1646096700000|2022-03-01 01:05:00|937.3|936.7|937.1|936.5|937.9|937.1|936.6|935.9|24
1646096710000|2022-03-01 01:05:10|937.2|936.6|937.2|936.2|937.3|936.7|937.1|936.1|3
1646096720000|2022-03-01 01:05:20|937.1|936.1|937.3|936.7|937.3|936.7|937.1|936.1|6
1646096730000|2022-03-01 01:05:30|937.9|936.9|937.6|937|937.9|937|937.3|936.7|13
1646096740000|2022-03-01 01:05:40|937.4|936.8|937.8|937.2|937.8|937.2|937.3|936.7|3
1646096750000|2022-03-01 01:05:50|938.3|937.7|940.3|939.3|940.3|939.4|938.3|937.6|20
1646096760000|2022-03-01 01:06:00|940.4|939.4|940|939.4|940.4|939.8|939.8|939.2|6
1646096770000|2022-03-01 01:06:10|940.1|939.1|939.8|939.2|940.4|939.4|939.8|939.1|2
1646096780000|2022-03-01 01:06:20|939.7|939.1|939.5|938.9|939.8|939.2|939.5|938.9|2
1646096790000|2022-03-01 01:06:30|939.4|938.8|940|939.4|940.3|939.7|939.4|938.8|12
1646096800000|2022-03-01 01:06:40|940.1|939.5|940.7|940.1|940.9|940.2|940.1|939.5|17
1646096810000|2022-03-01 01:06:50|940.4|939.8|940.8|940.2|940.8|940.2|940.4|939.8|9
1646096820000|2022-03-01 01:07:00|940.7|940.1|939.4|938.8|940.7|940.1|939.4|938.8|27
1646096830000|2022-03-01 01:07:10|940.1|939.1|939.8|939.2|940.1|939.2|939.8|938.9|6
1646096840000|2022-03-01 01:07:20|940.3|939.7|940.1|939.5|940.4|939.7|940.1|939.4|8
1646096850000|2022-03-01 01:07:30|939.9|939.3|940.1|939.1|940.4|939.5|939.8|939.1|9
1646096860000|2022-03-01 01:07:40|939.8|939.5|939.7|938.7|940.1|939.5|939.6|938.7|17
1646096870000|2022-03-01 01:07:50|939.6|938.6|939.6|939|939.7|939.1|939.3|938.6|8
1646096880000|2022-03-01 01:08:00|939.3|938.7|938.9|938.3|939.3|938.7|938.9|938.3|18
1646096890000|2022-03-01 01:08:10|938.8|938.2|939.1|938.5|939.2|938.6|938.7|938.1|9
1646096900000|2022-03-01 01:08:20|938.9|938.3|939.4|938.8|939.4|938.8|938.9|938.3|5
1646096910000|2022-03-01 01:08:30|938.9|938.3|939.1|938.5|939.2|938.6|938.9|938.3|7
1646096920000|2022-03-01 01:08:40|938.9|938.3|938.9|938.3|938.9|938.3|938.9|938.3|0
1646096930000|2022-03-01 01:08:50|938.3|937.7|938.3|937.7|938.3|937.7|938.3|937.7|3
1646096940000|2022-03-01 01:09:00|938.2|937.6|937.6|937|938.3|937.7|937.6|936.9|6
1646096950000|2022-03-01 01:09:10|937.4|936.8|937.3|936.7|937.5|936.9|937.2|936.6|5
1646096960000|2022-03-01 01:09:20|937.2|936.6|937.3|936.7|937.3|936.7|937.2|936.6|4
1646096970000|2022-03-01 01:09:30|937.2|936.6|937.3|936.7|937.7|937|937.2|936.6|5
1646096980000|2022-03-01 01:09:40|937.4|936.8|937.6|937|937.6|937|937.4|936.8|1
1646096990000|2022-03-01 01:09:50|937.9|936.9|938.1|937.5|938.4|937.8|937.9|936.9|6
1646097000000|2022-03-01 01:10:00|938|937.4|937.8|937.2|938.1|937.5|937.6|937|6
1646097010000|2022-03-01 01:10:10|937.9|937.3|938.2|937.6|938.6|938|937.9|937.3|3
1646097020000|2022-03-01 01:10:20|938.3|937.7|938.2|937.6|938.3|937.7|938.1|937.5|2
1646097030000|2022-03-01 01:10:30|938.6||938.6||938.6||938.6||2
1646097040000|2022-03-01 01:10:40|938|937.4|937.9|937.3|938|937.4|937.9|937.3|14
1646097050000|2022-03-01 01:10:50|||||||||3
1646097060000|2022-03-01 01:11:00|938.3|937.7|938.4|937.4|938.4|937.7|938.3|937.4|9
1646097070000|2022-03-01 01:11:10|938.1|937.5|937.1|936.5|938.1|937.5|936.7|936.1|17
1646097080000|2022-03-01 01:11:20|937.3|936.7|937.1|936.5|937.6|937|937.1|936.5|4
1646097090000|2022-03-01 01:11:30|936.9|936.3|936.9|936.3|937.1|936.5|936.7|936.1|5
1646097100000|2022-03-01 01:11:40|936.8|936.2|936.8|936.2|937.1|936.2|936.7|936.1|5
1646097110000|2022-03-01 01:11:50|936.7|936.1|936.7|936.1|936.7|936.1|936.7|936.1|0
1646097120000|2022-03-01 01:12:00|937.1||936.7||937.1||936.7||2
1646097130000|2022-03-01 01:12:10|||||||||9
1646097140000|2022-03-01 01:12:20|936.8|936.2|937.2|936.6|937.2|936.6|936.8|936.2|4
1646097150000|2022-03-01 01:12:30|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|4
1646097160000|2022-03-01 01:12:40|936.9|936.3|936.9|936.3|936.9|936.3|936.9|936.3|0
1646097170000|2022-03-01 01:12:50|937.1|936.5|937.1|936.5|937.1|936.5|937.1|936.5|2
1646097180000|2022-03-01 01:13:00|936.9|936.1|935.6|935|936.9|936.3|935.5|934.9|18
1646097190000|2022-03-01 01:13:10|936.1|935.5|935.8|935.2|936.1|935.5|935.5|934.9|22
1646097200000|2022-03-01 01:13:20|935.7|935.1|935.9|934.9|935.9|935.2|935.7|934.9|4
1646097210000|2022-03-01 01:13:30|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|0
1646097220000|2022-03-01 01:13:40|935.7|935.1|935.8|935.2|935.9|935.3|935.7|935.1|6
1646097230000|2022-03-01 01:13:50|936|935.4|935.8|935.2|936|935.4|935.8|935.2|2
1646097240000|2022-03-01 01:14:00|936|935.4|934.6|934|936|935.4|934.4|933.8|16
1646097250000|2022-03-01 01:14:10|934.7|934.1|934.9|934.3|934.9|934.3|934.7|934.1|9
1646097260000|2022-03-01 01:14:20|934.6|934|934.9|934.3|934.9|934.3|934.6|934|3
1646097270000|2022-03-01 01:14:30|934.7|934.1|934.9|934.3|934.9|934.3|934.6|934|5
1646097280000|2022-03-01 01:14:40|934.6|934|934.8|934.2|934.8|934.2|934.6|934|7
1646097290000|2022-03-01 01:14:50|934.9|934.3|934.8|934.2|935|934.4|934.7|934.1|2
1646097300000|2022-03-01 01:15:00|935.1|934.5|935|934.4|935.4|934.8|935|934.4|42
1646097310000|2022-03-01 01:15:10|934.7|934.1|934.2|933.6|934.7|934.1|934.2|933.6|5
1646097320000|2022-03-01 01:15:20|||||||||1
1646097330000|2022-03-01 01:15:30|934.3|933.7|934.3|933.7|934.4|933.8|934.2|933.6|3
1646097340000|2022-03-01 01:15:40|934.4|933.8|934.3|933.7|934.4|933.8|934.3|933.7|0
1646097350000|2022-03-01 01:15:50|934.2|933.6|934.1|933.5|934.3|933.7|934.1|933.5|4
1646097360000|2022-03-01 01:16:00|934.2|933.6|933.5|932.9|934.2|933.6|933.5|932.9|7
1646097370000|2022-03-01 01:16:10|933.7|933.1|933.7|933.1|933.7|933.1|933.7|933.1|7
1646097380000|2022-03-01 01:16:20|933.6|933|933.6|933|933.6|933|933.5|932.9|5
1646097390000|2022-03-01 01:16:30|933.5|932.9|933.5|932.9|933.5|932.9|933.5|932.9|1
1646097400000|2022-03-01 01:16:40|933.6|933|933.6|933|933.6|933|933.6|933|9
1646097410000|2022-03-01 01:16:50|933.7|933.1|933.6|933|933.7|933.1|933.6|933|7
1646097420000|2022-03-01 01:17:00|||||||||6
1646097430000|2022-03-01 01:17:10|933.2|932.6|933|932.4|933.2|932.6|933|932.4|6
1646097440000|2022-03-01 01:17:20|||||||||6
1646097450000|2022-03-01 01:17:30|932.7|932.1|932.3|931.7|932.7|932.1|932|931.4|11
1646097460000|2022-03-01 01:17:40|932.2|931.6|932.6|932|932.6|932|932.2|931.6|6
1646097480000|2022-03-01 01:18:00|932.5|931.9|932.1|931.5|932.5|931.9|932.1|931.5|12
1646097490000|2022-03-01 01:18:10|932|931.4|932.1|931.5|932.1|931.5|932|931.4|4
1646097500000|2022-03-01 01:18:20|932.4|931.8|932.4|931.8|932.4|931.8|932.4|931.8|4
1646097510000|2022-03-01 01:18:30|932.3|931.7|932.4|931.8|932.4|931.8|932.3|931.7|3
1646097520000|2022-03-01 01:18:40|932.5|931.9|932.4|931.8|932.5|931.9|932.4|931.8|1
1646097530000|2022-03-01 01:18:50|||||||||2
1646097540000|2022-03-01 01:19:00|932.3|931.7|932.4|931.8|932.4|931.8|932.1|931.5|5
1646097550000|2022-03-01 01:19:10|932.2|931.6|932.1|931.5|932.2|931.6|932|931.4|10
1646097560000|2022-03-01 01:19:20|932|931.4|932|931.4|932|931.4|932|931.4|1
1646097570000|2022-03-01 01:19:30|932.1|931.5|931.6|931|932.1|931.5|931.6|931|3
1646097590000|2022-03-01 01:19:50|931.5|930.9|931.7|931.1|931.7|931.1|931.5|930.9|11
1646097600000|2022-03-01 01:20:00|932.5|931.9|933.4|932.4|933.4|932.4|932.5|931.9|13
1646097610000|2022-03-01 01:20:10|933.5|932.8|933.5|932.9|933.5|932.9|933.5|932.8|0
1646097620000|2022-03-01 01:20:20|933.6|933|933.6|933|933.6|933|933.6|933|2
1646097630000|2022-03-01 01:20:30|933.7|933.1|934.1|933.5|934.1|933.5|933.6|933|6
1646097640000|2022-03-01 01:20:40|934|933.4|933.5|932.9|934|933.4|933.5|932.9|1
1646097650000|2022-03-01 01:20:50|933.2|932.6|933.1|932.5|933.3|932.7|933.1|932.5|3
1646097660000|2022-03-01 01:21:00|933|932.4|932.9|932.3|933|932.4|932.8|932.2|24
1646097670000|2022-03-01 01:21:10|932.7|932.1|932.7|932.1|932.7|932.1|932.7|932.1|6
1646097690000|2022-03-01 01:21:30|||||||||2
1646097700000|2022-03-01 01:21:40|934.1|933.5|933.8|933.2|934.1|933.5|933.8|933.2|11
1646097720000|2022-03-01 01:22:00|933.6|933|933.8|933.2|933.8|933.2|933.6|933|5
1646097730000|2022-03-01 01:22:10|933.9|933.3|934.6|934|934.6|934|933.9|933.3|5
1646097740000|2022-03-01 01:22:20|934.8|934.2|934.6|934|934.8|934.2|934.6|934|4
1646097750000|2022-03-01 01:22:30|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|2
1646097760000|2022-03-01 01:22:40|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|0
1646097770000|2022-03-01 01:22:50|934.6|934|934.5|933.9|934.6|934|934.5|933.9|2
1646097780000|2022-03-01 01:23:00|933.6|933|933.6|933|933.6|933|933.4|932.8|17
1646097790000|2022-03-01 01:23:10|933.5|932.9|933.9|933.3|933.9|933.3|933.5|932.9|4
1646097810000|2022-03-01 01:23:30|934.8|934.2|934.7|934.1|934.8|934.2|934.7|934.1|2
1646097820000|2022-03-01 01:23:40|935|934.4|935|934.4|935|934.4|935|934.4|1
1646097830000|2022-03-01 01:23:50|935.1|934.5|935.1|934.5|935.1|934.5|935|934.4|3
1646097840000|2022-03-01 01:24:00|934.9|933.9|934.8|934.2|934.9|934.2|934.4|933.8|7
1646097850000|2022-03-01 01:24:10|934.9|933.9|934.8|934.2|935.2|934.5|934.8|933.9|0
1646097860000|2022-03-01 01:24:20|935|934.4|935.1|934.5|935.1|934.5|935|934.4|0
1646097870000|2022-03-01 01:24:30|935|934.4|935|934.4|935|934.4|935|934.4|0
1646097880000|2022-03-01 01:24:40|934.8|934.2|935.3|934.7|935.3|934.7|934.7|934.1|6
1646097890000|2022-03-01 01:24:50|935.2|934.6|936.3|935.7|936.3|935.7|935.1|934.5|12
1646097900000|2022-03-01 01:25:00|936.7|936.1|936.8|936.2|936.8|936.2|936.1|935.4|20
1646097910000|2022-03-01 01:25:10|937|936.4|937.6|937|937.7|937|936.8|936.2|16
1646097920000|2022-03-01 01:25:20|937.7|937.1|938.4|937.4|938.4|937.4|937.6|937|10
1646097930000|2022-03-01 01:25:30|938.8|938.2|938.7|938.1|938.8|938.2|938.7|938.1|9
1646097940000|2022-03-01 01:25:40|938.8|938.2|938.9|938.3|939.2|938.6|938.8|938.2|6
1646097950000|2022-03-01 01:25:50|939|938.4|939.7|939.1|939.7|939.1|939|938.4|14
1646097960000|2022-03-01 01:26:00|939.3|938.7|939.3|938.7|939.3|938.7|939.2|938.6|20
1646097970000|2022-03-01 01:26:10|939.2|938.6|938.9|938.3|939.2|938.6|938.9|938.3|2
1646097980000|2022-03-01 01:26:20|938.8|938.2|938.9|937.9|938.9|938.2|938.4|937.8|8
1646097990000|2022-03-01 01:26:30|938.4|937.8|940.1|939.5|940.1|939.5|938.4|937.8|15
1646098000000|2022-03-01 01:26:40|939.9|938.9|940|939.4|940|939.4|939.8|938.9|2
1646098010000|2022-03-01 01:26:50|939.9|939.3|939.9|939.3|939.9|939.3|939.9|939.3|0
1646098020000|2022-03-01 01:27:00|939.3|938.7|939.4|938.8|939.6|939|939.1|938.5|22
1646098030000|2022-03-01 01:27:10|939.3|938.7|939.6|939|939.6|939|939.3|938.7|3
1646098040000|2022-03-01 01:27:20|939.3|938.6|939.8|939.2|939.9|939.2|939.3|938.6|2
1646098050000|2022-03-01 01:27:30|939.9|938.9|939.3|938.7|939.9|938.9|939.3|938.6|1
1646098060000|2022-03-01 01:27:40|939.4|938.8|939.3|938.7|939.4|938.8|939.3|938.7|0
1646098080000|2022-03-01 01:28:00|939.6|939|939.6|939|939.6|939|939.4|938.8|4
1646098090000|2022-03-01 01:28:10|939.7|939.1|939.7|939.1|939.7|939.1|939.6|939|0
1646098100000|2022-03-01 01:28:20|939.8|939.2|940.1|939.1|940.1|939.5|939.8|938.9|4
1646098110000|2022-03-01 01:28:30|940|939.4|940.2|939.6|940.2|939.6|940|939.4|0
1646098120000|2022-03-01 01:28:40|940.5|939.9|940.6|940|940.6|940|940.5|939.9|4
1646098130000|2022-03-01 01:28:50|940.8|940.2|941.3|940.7|941.3|940.7|940.6|939.9|10
1646098140000|2022-03-01 01:29:00|941.9|940.9|942|941.4|942.2|941.4|941.9|940.7|21
1646098150000|2022-03-01 01:29:10|942.1|941.5|942|941.4|942.1|941.5|942|941.4|2
1646098160000|2022-03-01 01:29:20|942.3|941.3|940.8|940.2|942.6|941.8|940.6|940|25
1646098170000|2022-03-01 01:29:30|940.7|940.1|941.1|940.1|941.1|940.1|940.7|940.1|2
1646098180000|2022-03-01 01:29:40|940.6|940|941.1|940.1|941.1|940.1|940.6|940|3
1646098190000|2022-03-01 01:29:50|940|939.4|940|939.4|940.1|939.5|940|939.4|16
1646098200000|2022-03-01 01:30:00|940.4|939|939.1|938.5|940.5|939|939.1|938.2|9
1646098210000|2022-03-01 01:30:10|939.2|938.6|939.9|938.9|940|938.9|939.2|938.5|2
1646098230000|2022-03-01 01:30:30|939.5|938.7|939.2|938.6|939.5|938.7|939.2|938.6|0
1646098240000|2022-03-01 01:30:40|939.3|938.7|939.2|938.6|939.3|938.7|939.2|938.6|6
1646098250000|2022-03-01 01:30:50|939.1|938.5|939.9|938.9|939.9|938.9|939.1|938.5|4
1646098260000|2022-03-01 01:31:00|939.8|939.2|939.9|939.3|939.9|939.3|939.8|938.9|0
1646098270000|2022-03-01 01:31:10|939.8|938.9|939.2|938.6|939.9|939.2|939.2|938.6|3
1646098280000|2022-03-01 01:31:20|939.6|939|939.3|938.7|939.7|939|939.3|938.7|6
1646098290000|2022-03-01 01:31:30|939.6|939|939.4|938.8|939.6|939|939.4|938.8|3
1646098300000|2022-03-01 01:31:40|939.6|939|940.1|939.5|940.1|939.5|939.6|939|6
1646098310000|2022-03-01 01:31:50|939.9|939.3|940.8|940.2|940.9|940.2|939.9|939.2|3
1646098320000|2022-03-01 01:32:00|940.9|940.3|941.8|941.2|941.9|941.2|940.9|940.3|15
1646098330000|2022-03-01 01:32:10|941.9|941.3|941.6|941|941.9|941.3|941.6|940.9|2
1646098340000|2022-03-01 01:32:20|941.8|941.2|941.8|941.2|942.2|941.6|941.8|941.1|9
1646098350000|2022-03-01 01:32:30|942.1|941.1|942|941.4|942.4|941.4|942|941.1|1
1646098360000|2022-03-01 01:32:40|942.1|941.1|941.8|941.2|942.1|941.2|941.8|940.9|3
1646098370000|2022-03-01 01:32:50|942.1|941.1|942|941.4|942.1|941.4|941.9|941.1|6
1646098380000|2022-03-01 01:33:00|941.9|941.3|941.9|941.3|941.9|941.3|941.9|941.3|1
1646098390000|2022-03-01 01:33:10|942|941.4|942|941.4|942|941.4|942|941.4|4
1646098400000|2022-03-01 01:33:20|||||||||5
1646098410000|2022-03-01 01:33:30|942.1|941.5|942.2|941.6|942.2|941.6|942.1|941.5|0
1646098420000|2022-03-01 01:33:40|942|941.4|942|941.4|942.1|941.5|942|941.4|2
1646098430000|2022-03-01 01:33:50|942.2|941.6|942.3|941.7|942.6|941.9|942.2|941.6|3
1646098440000|2022-03-01 01:34:00|942|941.4|942|941.4|942|941.4|942|941.4|11
1646098450000|2022-03-01 01:34:10|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|1
1646098460000|2022-03-01 01:34:20|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|2
1646098470000|2022-03-01 01:34:30|942.6|942|942.6|942|943.4|942.8|942.4|941.8|21
1646098480000|2022-03-01 01:34:40|942.4|941.8|943.4|942.4|943.4|942.4|942.4|941.8|5
1646098490000|2022-03-01 01:34:50|942.8|942.2|946.2|944.7|946.2|944.7|942.8|942.2|17
1646098500000|2022-03-01 01:35:00|945|944.4|945.1|944.5|945.1|944.5|944.6|944|20
1646098510000|2022-03-01 01:35:10|945.6|944.6|945.6|945|946.1|945.3|945.6|944.6|13
1646098520000|2022-03-01 01:35:20|945.5|944.9|945.6|944.6|946.2|944.9|945.3|944.5|12
1646098530000|2022-03-01 01:35:30|945.9|945|945.7|945.1|946.2|945.4|945.7|944.8|14
1646098540000|2022-03-01 01:35:40|945.8|945.2|948|947.4|948.7|947.4|945.7|945.1|89
1646098550000|2022-03-01 01:35:50|948.6|947.6|947.5|946.9|948.9|947.9|947.5|946.6|33
1646098560000|2022-03-01 01:36:00|947.8|946.8|947|946|948.3|946.8|946.2|945.6|16
1646098570000|2022-03-01 01:36:10|947.1|946.5|948.1|947.1|948.3|947.3|947.1|946.3|12
1646098580000|2022-03-01 01:36:20|947.7|946.8|948.7|948.1|948.8|948.2|947.6|946.8|37
1646098590000|2022-03-01 01:36:30|948.8|948.2|950|949|950|949.2|948.8|948.2|47
1646098600000|2022-03-01 01:36:40|950.4|949.8|949.7|949.1|950.8|949.9|949.5|948.9|49
1646098610000|2022-03-01 01:36:50|949.6|949|949.8|949.2|950|949.4|949.6|949|2
1646098620000|2022-03-01 01:37:00|950|949.4|949.5|948.9|950.3|949.4|949.3|948.3|15
1646098630000|2022-03-01 01:37:10|949.6|948.5|948.6|948|949.6|949|948.6|948|18
1646098640000|2022-03-01 01:37:20|948.7|948.1|950|949.4|950|949.4|948.7|948|10
1646098650000|2022-03-01 01:37:30|951|950|951.3|950.3|951.3|950.6|950.7|949.9|18
1646098660000|2022-03-01 01:37:40|951.2|950.6|950.5|949.5|951.3|950.6|950.5|949.5|6
1646098670000|2022-03-01 01:37:50|950.3|949.3|950.2|949.6|950.3|949.6|949.7|949.1|6
1646098680000|2022-03-01 01:38:00|950.3|949.7|950.3|949.3|950.3|949.7|950|949|8
1646098690000|2022-03-01 01:38:10|949.8|949.2|949.7|949.1|949.8|949.2|949.7|949.1|1
1646098710000|2022-03-01 01:38:30|949.5|948.5|949|948|949.5|948.5|949|948|7
1646098720000|2022-03-01 01:38:40|949.1|948.5|949.7|948.2|949.7|948.5|949|948|5
1646098730000|2022-03-01 01:38:50|949.5|948.5|949.2|948.6|949.5|948.6|949.2|948.5|2
1646098740000|2022-03-01 01:39:00|949|948.4|946.5|945.9|949|948.4|946.5|945.9|10
1646098750000|2022-03-01 01:39:10|947.4|946|947.1|946.1|947.4|946.1|946.6|946|4
1646098760000|2022-03-01 01:39:20|946.6|945.6|946.7|945.2|946.7|945.6|944.5|943.7|15
1646098770000|2022-03-01 01:39:30|947|945.5|948|946.5|948|946.5|946.8|945.5|2
1646098780000|2022-03-01 01:39:40|947.6|946.6|948|946.5|948|946.6|947.6|946.5|15
1646098790000|2022-03-01 01:39:50|948.1|946.6|948.1|946.6|948.1|947.5|948.1|946.6|2
1646098800000|2022-03-01 01:40:00|948|946.5|947.5|946.9|948|946.9|947.5|946.5|0
1646098830000|2022-03-01 01:40:30|947.6|946.6|947.6|946.6|947.6|946.6|947.6|946.6|1
1646098840000|2022-03-01 01:40:40|948|946.5|948|946.5|948|946.5|948|946.5|1
1646098850000|2022-03-01 01:40:50|948.2|946.7|949.2|948.6|949.6|948.6|948.1|946.7|12
1646098860000|2022-03-01 01:41:00|949.3|948.3|949.7|949.1|949.7|949.1|946.9|945.8|14
1646098870000|2022-03-01 01:41:10|949.9|948.4|949.7|948.2|949.9|948.4|949.7|948.2|4
1646098880000|2022-03-01 01:41:20|950|948.5|949.8|948.3|950|948.5|949.8|948.3|5
1646098890000|2022-03-01 01:41:30|949.7|948.2|949.6|948.6|950|948.6|949.6|948.2|0
1646098900000|2022-03-01 01:41:40|949.5|948.9|949.1|947.6|949.6|948.9|949|947.5|13
1646098910000|2022-03-01 01:41:50|949|948.4|949|947.5|949|948.4|948|946.5|7
1646098920000|2022-03-01 01:42:00|948.8|947.8|948.5|947.9|948.8|947.9|948.5|947.8|2
1646098930000|2022-03-01 01:42:10|948.3|947.3|948|947.4|948.3|947.4|948|947.3|1
1646098940000|2022-03-01 01:42:20|948.6|947.6|948.4|947.4|948.6|947.6|948.4|947.4|5
1646098950000|2022-03-01 01:42:30|948.3|947.3|948.7|947.2|948.7|947.3|948.3|947.2|3
1646098960000|2022-03-01 01:42:40|948.5|947.9|948.5|947.9|948.5|947.9|948.5|947.9|0
1646098980000|2022-03-01 01:43:00|949.3|947.8|949.3|948.3|949.3|948.3|949.3|947.8|3
1646098990000|2022-03-01 01:43:10|949.7|948.2|949.7|948.2|949.7|948.2|949.7|948.2|1
1646099000000|2022-03-01 01:43:20|949.4|948.4|949.3|948.3|949.4|948.4|949.3|948.3|0
1646099020000|2022-03-01 01:43:40|949.4|948.4|949.9|949.3|949.9|949.3|949.4|948.4|4
1646099030000|2022-03-01 01:43:50|950.7|949.2|950|949.4|950.7|949.4|950|948.5|6
1646099040000|2022-03-01 01:44:00|951|950|951.4|949.9|951.8|950.8|950.7|949.2|29
1646099050000|2022-03-01 01:44:10|951.3|949.8|950.7|949.2|951.3|950.3|950.6|949.2|5
1646099060000|2022-03-01 01:44:20|950.1|949.1|950.1|949.1|950.1|949.1|950.1|949.1|5
1646099070000|2022-03-01 01:44:30|949.7|949.5|950.6|950|950.6|950|949.7|949.5|2
1646099080000|2022-03-01 01:44:40|951.2|950.6|950.8|949.8|951.6|950.6|950.6|949.1|6
1646099090000|2022-03-01 01:44:50|951.5|950.5|951.5|950.5|951.5|950.5|951.1|950.5|5
1646099100000|2022-03-01 01:45:00|951.6|950.9|951.7|951.1|951.9|951.1|951|950.4|20
1646099110000|2022-03-01 01:45:10|951.8|950.8|951.5|950.5|951.9|951.1|951.5|950.4|5
1646099120000|2022-03-01 01:45:20|951.2|950.6|953.6|952.1|953.6|952.8|951.2|950.5|9
1646099130000|2022-03-01 01:45:30|953.5|952.5|952.9|951.4|953.5|952.5|952.8|951.4|8
1646099140000|2022-03-01 01:45:40|952.8|951.8|952.7|952.1|952.8|952.1|952.7|951.8|2
1646099150000|2022-03-01 01:45:50|952.9|951.4|953|952|953|952|952.5|951.4|4
1646099160000|2022-03-01 01:46:00|953.2|952.4|952.8|951.8|953.3|952.4|952.5|951.4|13
1646099170000|2022-03-01 01:46:10|952.7|952.1|953|952|953|952.1|952.7|952|0
1646099180000|2022-03-01 01:46:20|952.7|952.1|952|951|952.8|952.1|952|951|10
1646099190000|2022-03-01 01:46:30|951.7|951.1|951.3|950.3|952.2|951.1|951.2|950.3|5
1646099200000|2022-03-01 01:46:40|950.5|949.9|950.5|949.9|950.5|949.9|950.5|949.9|0
1646099210000|2022-03-01 01:46:50|951|950|950.9|950.3|951.3|950.3|950.9|950|5
1646099220000|2022-03-01 01:47:00|950.7|950.1|950.3|949.3|950.8|950.1|950|949.3|7
1646099230000|2022-03-01 01:47:10|949.9|949.4|950.6|949.6|950.6|949.9|949.9|949.4|8
1646099240000|2022-03-01 01:47:20|950.5|949.9|950.7|949.2|950.7|949.9|950.5|949.2|3
1646099250000|2022-03-01 01:47:30|950.3|949.3|950.5|949.9|950.7|949.9|950.3|949.2|5
1646099260000|2022-03-01 01:47:40|950.4|949.8|950|949.4|950.4|949.8|950|949.4|1
1646099270000|2022-03-01 01:47:50|950.3|949.3|950.3|949.3|950.4|949.3|950.3|948.9|4
1646099280000|2022-03-01 01:48:00|||||||||1
1646099300000|2022-03-01 01:48:20|950|949.4|950|949.4|950|949.4|950|949.4|0
1646099310000|2022-03-01 01:48:30|950.1|949.1|949.9|948.4|950.2|949.1|949.8|948.4|5
1646099320000|2022-03-01 01:48:40|949.6|948.6|950|948.5|950|949.2|949.6|948.5|4
1646099330000|2022-03-01 01:48:50|949.6|948.6|949.6|948.6|949.6|948.6|949.6|948.6|0
1646099340000|2022-03-01 01:49:00|949.2|948.2|948.7|948.1|949.2|948.2|948.7|948.1|8
1646099350000|2022-03-01 01:49:10|948.6|948|948.3|947.3|948.6|948|947.5|946.7|13
1646099360000|2022-03-01 01:49:20|948.4|947.8|947.8|947.2|948.4|947.8|947.7|946.7|5
1646099370000|2022-03-01 01:49:30|947.9|947.3|948|947.4|948|947.4|947.9|947.3|0
1646099380000|2022-03-01 01:49:40|948.1|947.1|948.9|947.4|948.9|947.9|947.9|947.1|3
1646099390000|2022-03-01 01:49:50|948.3|947.7|948|947.4|948.3|947.7|948|947.4|0
1646099400000|2022-03-01 01:50:00|948.1|947.1|948|947.4|948.1|947.4|947.5|946.9|6
1646099410000|2022-03-01 01:50:10|948.1|947.1|948.1|947.1|948.1|947.4|947.7|946.9|4
1646099420000|2022-03-01 01:50:20|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|2
1646099430000|2022-03-01 01:50:30|947.6|947|947|946.4|947.6|947|946.3|945.5|7
1646099440000|2022-03-01 01:50:40|946.9|945.9|947|946.4|947.6|946.6|946.9|945.9|6
1646099450000|2022-03-01 01:50:50|947.1|946.5|947.3|946.7|947.4|946.7|947.1|946.4|3
1646099460000|2022-03-01 01:51:00|947.5|946.9|947.3|946.7|947.5|946.9|947.3|946.7|9
1646099470000|2022-03-01 01:51:10|947.2|946.6|947.6|947|947.6|947|947.2|946.6|3
1646099480000|2022-03-01 01:51:20|947.4|946.8|947.3|946.7|947.4|946.8|947.3|946.7|4
1646099490000|2022-03-01 01:51:30|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|1
1646099500000|2022-03-01 01:51:40|946.8|945.8|946.8|945.8|946.8|945.8|946.8|945.8|2
1646099510000|2022-03-01 01:51:50|947.1|946.1|947.1|946.1|947.1|946.1|946.6|946|3
1646099520000|2022-03-01 01:52:00|947|946.4|946.5|945.9|947.1|946.4|946.5|945.9|3
1646099530000|2022-03-01 01:52:10|946.4|945.8|946.6|945.6|946.6|945.9|945.8|945.2|11
1646099540000|2022-03-01 01:52:20|946.8|946.2|946.8|946.2|946.8|946.2|946.7|946.1|3
1646099550000|2022-03-01 01:52:30|946.5|945.9|946.5|945.9|946.5|945.9|946.5|945.9|1
1646099570000|2022-03-01 01:52:50|946.9|946.3|947.8|946.8|947.8|946.8|946.9|946.3|8
1646099590000|2022-03-01 01:53:10|947.7|947.1|947.3|946.3|947.7|947.1|947.3|945.9|4
1646099610000|2022-03-01 01:53:30|947.2|946.6|947.6|946.6|947.6|946.9|947.2|946.6|3
1646099640000|2022-03-01 01:54:00|947.3|946.7|947.3|946.3|947.3|946.7|947|946.3|2
1646099650000|2022-03-01 01:54:10|947.6|946.6|947.6|946.6|947.6|946.6|947.6|946.6|0
1646099670000|2022-03-01 01:54:30|947.1|946.5|947.6|946.6|947.6|946.6|947.1|946.5|1
1646099680000|2022-03-01 01:54:40|947.5|946.9|947.8|946.8|947.8|946.9|947.5|946.7|0
1646099690000|2022-03-01 01:54:50|947.6|946.6|947.6|946.6|947.6|946.6|947.6|946.6|1
1646099700000|2022-03-01 01:55:00|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|4
1646099710000|2022-03-01 01:55:10|946.5|945.9|946.6|945.6|946.6|945.9|946.5|945.6|2
1646099740000|2022-03-01 01:55:40|946.2|946.4|946.8|945.8|947.3|946.6|946.2|945.8|8
1646099750000|2022-03-01 01:55:50|947.3|946.2|947.3|946.3|947.3|946.3|947.3|946.2|3
1646099780000|2022-03-01 01:56:20|947|946.4|947.1|946.1|947.1|946.4|947|946.1|3
1646099800000|2022-03-01 01:56:40|947.4|945.9|947.7|947.1|947.7|947.1|947.4|945.9|4
1646099810000|2022-03-01 01:56:50|948|947.4|948|947.4|948|947.4|948|947.4|3
1646099820000|2022-03-01 01:57:00|947.5|946.9|947.8|946.8|947.8|946.9|947.2|946.6|4
1646099840000|2022-03-01 01:57:20|947.7|947.1|948.3|947.3|948.3|947.3|947.7|946.8|4
1646099850000|2022-03-01 01:57:30|948|947.4|948|947.4|948.3|947.4|948|947.3|0
1646099860000|2022-03-01 01:57:40|947.6|946.6|947.8|946.8|947.8|946.8|947.6|946.6|2
1646099870000|2022-03-01 01:57:50|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|0
1646099880000|2022-03-01 01:58:00|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|1
1646099890000|2022-03-01 01:58:10|947.7|947.1|947.8|946.8|947.8|947.1|947.7|946.8|1
1646099900000|2022-03-01 01:58:20|947.7|947.1|947.8|947.2|947.8|947.2|947.7|947.1|0
1646099910000|2022-03-01 01:58:30|947.5|946.9|947.2|946.6|947.5|946.9|947.2|946.6|3
1646099940000|2022-03-01 01:59:00|||||||||3
1646099950000|2022-03-01 01:59:10|946.8|946.2|947|946.4|947|946.4|946.8|946.2|5
1646099960000|2022-03-01 01:59:20|947.3|946.3|947.2|946.6|947.3|946.6|947.2|946.3|0
1646099970000|2022-03-01 01:59:30|947.6||947.6||947.6||947.6||2
1646099980000|2022-03-01 01:59:40|947.5|946.9|947.3|946.7|947.5|946.9|947.3|946.7|1
1646100000000|2022-03-01 02:00:00|||||||||1
1646100010000|2022-03-01 02:00:10|947.2|946.6|946.6|946|947.2|946.6|946.6|946|3
1646100040000|2022-03-01 02:00:40||945.6||945.6||945.6||945.6|3
1646100050000|2022-03-01 02:00:50|946.2|946.1|947.1|946.1|947.1|946.1|946.2|946.1|4
1646100060000|2022-03-01 02:01:00|947|946.4|947|946.4|947|946.4|947|946.4|0
1646100090000|2022-03-01 02:01:30|946.7|946.1|946.2|945.6|946.7|946.1|946|945.4|6
1646100100000|2022-03-01 02:01:40|946.3|945.3|946|945.4|946.3|945.4|946|945.3|1
1646100110000|2022-03-01 02:01:50|946.3|945.3|945.9|945.3|946.3|945.6|945.9|945.3|1
1646100120000|2022-03-01 02:02:00|946.3|945.4|945.5|944.9|946.3|945.4|945.5|944.9|11
1646100130000|2022-03-01 02:02:10|945.8|944.8|946|945.4|946.1|945.4|945.6|944.8|2
1646100140000|2022-03-01 02:02:20|946.1|945.5|946.5|945.9|946.5|945.9|946.1|945.5|6
1646100150000|2022-03-01 02:02:30|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|1
1646100160000|2022-03-01 02:02:40|946.1|945.5|946.3|945.3|946.7|945.6|946|945.1|5
1646100170000|2022-03-01 02:02:50|946|945.4|946.1|945.1|946.1|945.4|945.7|945.1|1
1646100180000|2022-03-01 02:03:00|945.8|944.8|946|945.4|946.1|945.4|945.7|944.8|3
1646100190000|2022-03-01 02:03:10|946.1|945.1|946.1|945.1|946.1|945.1|946.1|945.1|1
1646100200000|2022-03-01 02:03:20|946.3|945.3|946.3|945.3|946.3|945.6|946.2|945.3|4
1646100210000|2022-03-01 02:03:30|945.9|944.8|945.8|944.8|945.9|944.8|945.8|944.8|2
1646100220000|2022-03-01 02:03:40|945.6|944.6|946.1|945.1|946.2|945.1|945.5|944.6|1
1646100260000|2022-03-01 02:04:20|945.8|945.2|945.8|945.2|945.8|945.2|945.5|944.9|4
1646100270000|2022-03-01 02:04:30|945.6|944.8|945.8|944.8|945.8|945|945.5|944.8|2
1646100280000|2022-03-01 02:04:40|945.7|945.1|945.8|945.2|945.8|945.2|945.7|945.1|0
1646100290000|2022-03-01 02:04:50|945.7|944.8|946.6|945.6|946.6|945.6|945.7|944.8|3
1646100300000|2022-03-01 02:05:00|946.3|945.3|946.3|945.3|946.6|945.8|946.3|945.3|1
1646100310000|2022-03-01 02:05:10|946|945.4|946|945.4|946|945.4|946|945.4|0
1646100320000|2022-03-01 02:05:20|||||||||2
1646100350000|2022-03-01 02:05:50|946.1|945.1|946.1|945.1|946.1|945.1|946.1|945.1|1
1646100370000|2022-03-01 02:06:10|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|2
1646100380000|2022-03-01 02:06:20|946.8|945.8|946.7|946.1|946.8|946.1|946.6|945.8|3
1646100390000|2022-03-01 02:06:30|947.2|946.6|947.5|946.9|947.5|946.9|947.2|946.6|8
1646100410000|2022-03-01 02:06:50|947.4|946|947.4|945.9|947.4|946|947.4|945.9|4
1646100420000|2022-03-01 02:07:00|947.2|946.6|947.1|946.1|947.5|946.6|947|946|3
1646100430000|2022-03-01 02:07:10|946.8|946.2|947.1|946.1|947.1|946.2|946.5|945.9|3
1646100440000|2022-03-01 02:07:20|946.8|946.2|946.8|946.2|947.1|946.2|946.8|946.1|0
1646100450000|2022-03-01 02:07:30|947.1|946.1|946.8|946.2|947.1|946.2|946.8|946.1|0
1646100460000|2022-03-01 02:07:40|947.1|946.1|946.8|946.2|947.1|946.2|946.8|946.1|0
1646100490000|2022-03-01 02:08:10|946.5|945.9|946.6|945.6|946.6|945.9|946.5|945.6|2
1646100510000|2022-03-01 02:08:30|946.2|945.2|946.6|945.6|946.6|945.6|945.8|945.2|1
1646100530000|2022-03-01 02:08:50|946.1|945.5|946.5|945.9|946.6|945.9|946.1|945.5|9
1646100540000|2022-03-01 02:09:00|946.3|945.7|946|945.4|946.3|945.7|946|945.3|4
1646100550000|2022-03-01 02:09:10|946.1|945.5|946|945.4|946.1|945.5|946|945.4|1
1646100560000|2022-03-01 02:09:20|946.1|945.5|946.1|945.5|946.1|945.5|946.1|945.5|0
1646100570000|2022-03-01 02:09:30|946.3|945.7|946.4|945.8|946.5|945.9|946.3|945.7|1
1646100580000|2022-03-01 02:09:40|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1646100590000|2022-03-01 02:09:50|946.4|945.8|946.4|945.8|946.4|945.8|946.4|945.8|0
1646100600000|2022-03-01 02:10:00|946.3|945.7|946.6|945.6|946.6|945.9|946.3|945.6|6
1646100640000|2022-03-01 02:10:40|946.5|945.9|946.5|945.9|946.5|945.9|946.5|945.9|2
1646100660000|2022-03-01 02:11:00|946.4|945.8|946.3|945.7|946.4|945.8|946.3|945.7|0
1646100670000|2022-03-01 02:11:10|946.1|945.5|945.8|945.2|946.1|945.5|945.8|945.2|1
1646100680000|2022-03-01 02:11:20|945.5|944.9|945.5|944.9|945.5|944.9|945.1|944.5|9
1646100690000|2022-03-01 02:11:30|945.8|944.8|946|945.4|946.1|945.4|945.7|944.8|3
1646100710000|2022-03-01 02:11:50|946.3|945.3|946.3|945.7|946.3|945.7|946.3|945.3|2
1646100720000|2022-03-01 02:12:00|946.5|945.9|946.1|945.5|946.5|945.9|946.1|945.5|3
1646100740000|2022-03-01 02:12:20|946|945.4|946|945.4|946|945.4|946|945.4|0
1646100770000|2022-03-01 02:12:50|946.3|945.3|946.3|945.3|946.3|945.3|946.3|945.3|2
1646100780000|2022-03-01 02:13:00|945.8|945.2|945.5|944.9|946.1|945.2|945.5|944.9|3
1646100790000|2022-03-01 02:13:10|946.1|945.1|946.1|945.1|946.1|945.1|946.1|945.1|2
1646100800000|2022-03-01 02:13:20|946|945.4|946|945.4|946|945.4|946|945.4|1
1646100810000|2022-03-01 02:13:30|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|1
1646100820000|2022-03-01 02:13:40|945.7|945.1|945.5|944.9|945.7|945.1|945.5|944.9|0
1646100830000|2022-03-01 02:13:50|945.8|945.2|945.8|945.2|945.8|945.2|945.8|945.2|1
1646100840000|2022-03-01 02:14:00|945.9|944.9|945.9|944.9|945.9|944.9|945.9|944.9|1
1646100850000|2022-03-01 02:14:10|945.8|944.8|945.8|944.8|945.8|944.8|945.8|944.8|0
1646100870000|2022-03-01 02:14:30|945.4|944.2|944.8|944.2|945.4|944.2|944.6|944|7
1646100880000|2022-03-01 02:14:40|944.7|944.1|945.8|945.2|945.8|945.2|944.7|944.1|15
1646100890000|2022-03-01 02:14:50|945.5|944.9|945|944.4|945.6|944.9|945|944.3|6
1646100910000|2022-03-01 02:15:10|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|4
1646100920000|2022-03-01 02:15:20||944.3||944.3||944.3||944.3|1
1646100930000|2022-03-01 02:15:30||944.7||944.7||944.7||944.7|0
1646100940000|2022-03-01 02:15:40|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|1
1646100950000|2022-03-01 02:15:50|945.8|945.2|946.3|945.7|946.3|945.7|945.8|945.1|5
1646100960000|2022-03-01 02:16:00|946.4|945.8|946.3|945.7|946.4|945.8|946.3|945.7|1
1646100970000|2022-03-01 02:16:10|946.6|945.6|946.3|945.7|946.6|945.7|946.3|945.6|1
1646101000000|2022-03-01 02:16:40|946.5|945.9|946.5|945.9|946.5|945.9|946.5|945.9|6
1646101010000|2022-03-01 02:16:50|946.9|946.3|947.2|946.6|947.6|946.6|946.9|946.3|15
1646101020000|2022-03-01 02:17:00|947.5|946.9|948|947.4|948|947.4|947.5|946.9|10
1646101030000|2022-03-01 02:17:10|948.8|947.8|948.2|947.6|948.8|947.8|948.2|947.6|5
1646101040000|2022-03-01 02:17:20|948.5|947.9|948.7|948.1|948.7|948.1|948.5|947.9|5
1646101050000|2022-03-01 02:17:30|948.8|947.8|948.2|947.6|948.8|948|948.2|947.5|11
1646101060000|2022-03-01 02:17:40|948.5|947.5|948.5|947.5|948.5|947.5|948.5|947.5|3
1646101070000|2022-03-01 02:17:50|948.1|947.1|947.7|947.1|948.1|947.1|947.7|947.1|3
1646101080000|2022-03-01 02:18:00|947.2|946.6|947|946.4|947.2|946.6|947|946|3
1646101090000|2022-03-01 02:18:10|947.1|946.1|947.1|946.1|947.1|946.1|947.1|946.1|0
1646101100000|2022-03-01 02:18:20|947|946.4|947|946.4|947|946.4|947|946.4|0
1646101110000|2022-03-01 02:18:30|947.1|946.5|947.2|946.6|947.5|946.9|947.1|946.5|5
1646101120000|2022-03-01 02:18:40|947|946.4|947|946.4|947|946.4|947|946.4|2
1646101130000|2022-03-01 02:18:50|947.3|946.3|947.3|946.3|947.3|946.3|947.3|946.3|1
1646101140000|2022-03-01 02:19:00|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|0
1646101160000|2022-03-01 02:19:20|946.9|946.3|947|946.4|947.1|946.4|946.9|946.1|2
1646101170000|2022-03-01 02:19:30|947.3|946.3|947.3|946.3|947.3|946.3|947.3|946.3|0
1646101190000|2022-03-01 02:19:50|947|946.4|946.7|946.1|947|946.4|946.7|946.1|4
1646101200000|2022-03-01 02:20:00|946.8|945.8|946.8|945.8|946.8|945.8|946.8|945.8|2
1646101210000|2022-03-01 02:20:10|||||||||1
1646101230000|2022-03-01 02:20:30|946.5|945.9|946.5|945.9|946.5|945.9|946.5|945.9|1
1646101250000|2022-03-01 02:20:50|946.8|945.8|946.2|945.6|946.8|945.8|946.2|945.6|1
1646101260000|2022-03-01 02:21:00|946|945.4|946|945.4|946|945.4|945.7|945.1|1
1646101280000|2022-03-01 02:21:20|||||||||1
1646101290000|2022-03-01 02:21:30|945.8|945|946|945.4|946|945.4|945.8|945|2
1646101300000|2022-03-01 02:21:40|945.8|945.2|945.7|945.1|945.8|945.2|945.7|945.1|1
1646101310000|2022-03-01 02:21:50|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|2
1646101320000|2022-03-01 02:22:00|945.8|944.8|945.8|944.8|945.8|944.8|945.8|944.8|0
1646101330000|2022-03-01 02:22:10|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|0
1646101340000|2022-03-01 02:22:20|945.8|945.2|946.8|945.8|946.8|945.8|945.8|945.2|3
1646101350000|2022-03-01 02:22:30|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1646101380000|2022-03-01 02:23:00|946|945.4|946|945.4|946|945.4|946|945.4|1
1646101410000|2022-03-01 02:23:30|946.2|945.6|946.5|945.9|946.5|945.9|946.2|945.6|5
1646101420000|2022-03-01 02:23:40|946.4|945.8|946.2|945.6|946.4|945.8|946.2|945.6|2
1646101430000|2022-03-01 02:23:50|946.3|945.7|946.5|945.9|946.5|945.9|946.3|945.7|0
1646101490000|2022-03-01 02:24:50|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|1
1646101500000|2022-03-01 02:25:00|946.5|945.5|946.5|945.5|946.5|945.5|946.5|945.5|2
1646101520000|2022-03-01 02:25:20|946.8|945.8|946.5|945.9|946.8|945.9|946.5|945.8|1
1646101530000|2022-03-01 02:25:30|946.3|945.7|946.2|945.6|946.3|945.7|946.2|945.6|0
1646101560000|2022-03-01 02:26:00|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|1
1646101570000|2022-03-01 02:26:10|||||||||1
1646101580000|2022-03-01 02:26:20|945.6|945|945.6|945|945.6|945|945.6|945|0
1646101600000|2022-03-01 02:26:40|946|945.4|945.6|945|946|945.4|945.6|945|2
1646101610000|2022-03-01 02:26:50|946.1|945.1|946.1|945.1|946.1|945.1|946|945|3
1646101630000|2022-03-01 02:27:10|945.7||945.7||945.7||945.7||0
1646101640000|2022-03-01 02:27:20|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|1
1646101660000|2022-03-01 02:27:40|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|0
1646101680000|2022-03-01 02:28:00|944.9|944.3|944.5|943.9|945|944.4|944.5|943.6|15
1646101690000|2022-03-01 02:28:10|944.4|943.8|944.4|943.8|944.5|943.9|944.4|943.8|3
1646101700000|2022-03-01 02:28:20|||||||||1
1646101710000|2022-03-01 02:28:30|944.2|943.6|943.5|942.9|944.2|943.6|943.5|942.6|13
1646101720000|2022-03-01 02:28:40|943.4|942.8|944.1|943.1|944.1|943.1|943.4|942.8|3
1646101730000|2022-03-01 02:28:50|943.7|943.4|944|943.4|944|943.4|943.7|943.3|1
1646101740000|2022-03-01 02:29:00|944.2|943.6|944.4|943.8|944.4|943.8|944.2|943.6|1
1646101780000|2022-03-01 02:29:40|944.2|943.6|945.3|944.3|945.3|944.6|944.2|943.6|2
1646101800000|2022-03-01 02:30:00|945|944.4|944.5|943.9|945|944.4|944.5|943.9|4
1646101810000|2022-03-01 02:30:10|||||||||1
1646101820000|2022-03-01 02:30:20|944.4|943.8|944.4|943.8|944.4|943.8|944.4|943.8|0
1646101830000|2022-03-01 02:30:30|944.8||944.8||944.8||944.8||1
1646101840000|2022-03-01 02:30:40|945.2|943.7|945.2|943.7|945.2|943.7|945.2|943.7|1
1646101850000|2022-03-01 02:30:50|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|2
1646101870000|2022-03-01 02:31:10|945.1|944.1|945.4|944.8|945.4|944.8|944.7|944.1|4
1646101880000|2022-03-01 02:31:20|945.5|944.9|945.1|944.1|945.5|944.9|945.1|944.1|2
1646101890000|2022-03-01 02:31:30|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|0
1646101900000|2022-03-01 02:31:40|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1646101930000|2022-03-01 02:32:10|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|1
1646101940000|2022-03-01 02:32:20|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1646101970000|2022-03-01 02:32:50|944.3|943.7|944.1|943.5|944.3|943.7|944.1|943.5|1
1646101980000|2022-03-01 02:33:00|944|943.4|944.6|943.6|944.6|943.6|944|943.4|2
1646101990000|2022-03-01 02:33:10|944.3|943.7|944.3|943.7|944.3|943.7|944.3|943.7|1
1646102010000|2022-03-01 02:33:30|944.2|943.6|944.8|944.2|944.8|944.2|944.2|943.6|4
1646102020000|2022-03-01 02:33:40|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|0
1646102030000|2022-03-01 02:33:50|945.1||945.1||945.1||945.1||0
1646102060000|2022-03-01 02:34:20|945|944.4|944.9|944.3|945|944.4|944.9|944.3|0
1646102070000|2022-03-01 02:34:30|945|944.4|945|944.4|945|944.4|945|944.4|1
1646102080000|2022-03-01 02:34:40|||||||||1
1646102090000|2022-03-01 02:34:50|||||||||3
1646102100000|2022-03-01 02:35:00|944.9|944.3|945|944.4|945|944.4|944.9|944.3|2
1646102110000|2022-03-01 02:35:10|||||||||3
1646102120000|2022-03-01 02:35:20|945.1|944.5|945.1|944.5|945.1|944.5|945.1|944.5|1
1646102130000|2022-03-01 02:35:30|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|7
1646102160000|2022-03-01 02:36:00|945.4|944.8|945.2|944.6|945.4|944.8|945.2|944.6|2
1646102180000|2022-03-01 02:36:20|945.6|945|945.6|945|945.6|945|945.6|945|1
1646102190000|2022-03-01 02:36:30|945.5|944.9|945.6|944.6|945.6|944.9|945.5|944.6|6
1646102200000|2022-03-01 02:36:40|945.3|944.7|945.1|944.5|945.3|944.7|945.1|944.5|0
1646102210000|2022-03-01 02:36:50|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|1
1646102230000|2022-03-01 02:37:10|||||||||2
1646102260000|2022-03-01 02:37:40|945.6|944.6|945.6|944.6|945.6|944.6|945.6|944.6|1
1646102270000|2022-03-01 02:37:50|945.8|944.8|946.1|945.1|946.1|945.5|945.8|944.8|8
1646102280000|2022-03-01 02:38:00|945.8|944.8|946.1|945.1|946.2|945.1|945.8|944.7|6
1646102290000|2022-03-01 02:38:10|945.8|945.2|946.1|945.5|946.1|945.5|945.8|945.2|1
1646102300000|2022-03-01 02:38:20|946.5|945.9|946.9|946.3|946.9|946.3|946.5|945.9|14
1646102310000|2022-03-01 02:38:30|946.7|946.1|947.1|946.1|947.1|946.1|946.7|946.1|12
1646102320000|2022-03-01 02:38:40|946.8|946.5|947.1|946.1|947.1|946.5|946.8|946.1|2
1646102330000|2022-03-01 02:38:50|946.8|946.2|947|946.4|947|946.4|946.8|946.2|4
1646102340000|2022-03-01 02:39:00|947.3|946.3|947.3|946.7|947.3|946.7|947.3|946.3|2
1646102350000|2022-03-01 02:39:10|947.7|947.1|947.8|946.8|947.8|947.1|947.7|946.8|1
1646102360000|2022-03-01 02:39:20|947.7|947.2|947.8|947.2|947.8|947.2|947.7|947.1|4
1646102370000|2022-03-01 02:39:30|947.7|947.1|948|947.4|948|947.4|947.7|947.1|4
1646102380000|2022-03-01 02:39:40|946.5|945.9|947|946.4|947.1|946.4|946.5|945.8|13
1646102400000|2022-03-01 02:40:00|||||||||1
1646102420000|2022-03-01 02:40:20|947.1|946.5|947.5|946.9|947.5|946.9|947.1|946.5|1
1646102430000|2022-03-01 02:40:30|||||||||1
1646102440000|2022-03-01 02:40:40|947.8|946.8|947.8|946.8|947.8|946.8|947.8|946.8|1
1646102450000|2022-03-01 02:40:50|947.5|946.9|947.6|946.6|947.6|946.9|947.5|946.6|3
1646102460000|2022-03-01 02:41:00|948|946.5|948|946.5|948|946.5|948|946.5|2
1646102470000|2022-03-01 02:41:10|947.6|946.6|947.6|946.6|947.6|946.6|947.6|946.6|1
1646102490000|2022-03-01 02:41:30|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|1
1646102510000|2022-03-01 02:41:50|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|3
1646102530000|2022-03-01 02:42:10|947.6|947|947.8|947.2|947.8|947.2|947.6|947|1
1646102560000|2022-03-01 02:42:40|947.5|946.9|947.7|947.1|947.7|947.1|947.5|946.9|1
1646102570000|2022-03-01 02:42:50|947.8|947.2|947.9|947.3|947.9|947.3|947.8|947.2|1
1646102580000|2022-03-01 02:43:00|947.7|947.1|947.5|946.9|947.7|947.1|947.5|946.9|2
1646102620000|2022-03-01 02:43:40|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|1
1646102630000|2022-03-01 02:43:50|948.6|947.6|948.5|947.9|948.6|947.9|948.5|947.6|1
1646102650000|2022-03-01 02:44:10|948.8|947.8|948.8|947.8|948.8|947.8|948.8|947.8|2
1646102670000|2022-03-01 02:44:30|949|948.2|948.8|947.8|949|948.2|948.8|947.8|1
1646102700000|2022-03-01 02:45:00|948.6|948.2|948.5|947.9|948.6|948.2|948.5|947.9|2
1646102710000|2022-03-01 02:45:10|948.6|948|948.5|947.9|948.8|948.2|948.5|947.9|5
1646102720000|2022-03-01 02:45:20|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|1
1646102730000|2022-03-01 02:45:30|948.9|948.3|948.8|948.2|948.9|948.3|948.8|948.2|0
1646102740000|2022-03-01 02:45:40|948.5|947.9|948.5|947.9|948.5|947.9|948.5|947.9|3
1646102750000|2022-03-01 02:45:50|948.6|948|948.8|948.2|948.8|948.2|948.6|948|1
1646102760000|2022-03-01 02:46:00|948.9|948.3|948.8|948.2|948.9|948.3|948.6|948|2
1646102770000|2022-03-01 02:46:10|948.6|948|948.1|947.5|948.6|948|948.1|947.5|6
1646102780000|2022-03-01 02:46:20|948.3|947.7|948.3|947.7|948.3|947.7|948.3|947.7|0
1646102800000|2022-03-01 02:46:40|||||||||1
1646102810000|2022-03-01 02:46:50|948.5|947.9|948.5|947.9|948.5|947.9|948.5|947.9|3
1646102850000|2022-03-01 02:47:30|951.1|950.1|950.5|949.9|951.1|950.1|950.5|949.9|10
1646102860000|2022-03-01 02:47:40|950.6|949.6|950.1|949.1|950.6|949.6|950.1|949.1|3
1646102870000|2022-03-01 02:47:50|950.5|949.5|949.8|949.2|950.5|949.5|949.7|949|2
1646102880000|2022-03-01 02:48:00|949.7|949.1|950.2|949.6|950.2|949.6|949.7|949.1|3
1646102890000|2022-03-01 02:48:10|950.3|949.3|950.2|949.6|950.3|949.6|949.9|949.3|2
1646102900000|2022-03-01 02:48:20|950.4|949.8|950.2|949.6|950.4|949.8|950.2|949.6|1
1646102910000|2022-03-01 02:48:30|950.3|949.3|949.7|949.1|950.3|949.3|949.7|949.1|1
1646102920000|2022-03-01 02:48:40|950.2|949.6|949.8|948.8|950.2|949.6|949.5|948.7|19
1646102930000|2022-03-01 02:48:50|949.7|949.1|949.8|948.8|949.8|949.2|949.7|948.8|1
1646102940000|2022-03-01 02:49:00|949.6|948.6|948.7|948.1|949.6|948.6|948.7|948.1|4
1646102950000|2022-03-01 02:49:10|948.5|947.9|948.5|947.9|948.5|947.9|948.5|947.9|1
1646102960000|2022-03-01 02:49:20|948.6|947.6|948.1|947.5|948.6|947.7|948.1|947.5|1
1646102970000|2022-03-01 02:49:30|948.4|947.8|948.8|947.8|948.8|947.8|948.4|947.8|4
1646102980000|2022-03-01 02:49:40|948.5|947.9|948.5|947.9|948.5|947.9|948.5|947.9|0
1646102990000|2022-03-01 02:49:50|948.7|948.1|948.1|947.1|948.7|948.1|947.5|946.9|43
1646103010000|2022-03-01 02:50:10|948|947.4|948|947.4|948|947.4|948|947.4|1
1646103020000|2022-03-01 02:50:20|947.8|947.2|948.1|947.1|948.1|947.2|947.8|947.1|1
1646103030000|2022-03-01 02:50:30|947.8|947.2|948|947.4|948.1|947.4|947.8|947.1|0
1646103040000|2022-03-01 02:50:40|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|0
1646103050000|2022-03-01 02:50:50|948.8|947.8|948.8|948.2|948.8|948.2|948.6|947.8|5
1646103060000|2022-03-01 02:51:00|949.3|948.3|949|948.4|949.3|948.4|949|948.3|2
1646103070000|2022-03-01 02:51:10|949.1|948.1|948.7|948.1|949.1|948.4|948.7|948.1|2
1646103080000|2022-03-01 02:51:20|948.5|947.9|948.3|947.3|948.5|947.9|948.3|947.3|1
1646103090000|2022-03-01 02:51:30|947.7|947.1|947.8|947.2|947.8|947.2|947.7|947.1|15
1646103100000|2022-03-01 02:51:40|948|947.4|948|947.4|948|947.4|948|947.4|1
1646103110000|2022-03-01 02:51:50|948.1|947.1|948.1|947.1|948.1|947.1|948.1|947.1|1
1646103120000|2022-03-01 02:52:00|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|0
1646103130000|2022-03-01 02:52:10|948.1|947.1|948.1|947.1|948.1|947.1|948.1|947.1|0
1646103210000|2022-03-01 02:53:30|948|947.4|948|947.4|948|947.4|948|947.4|0
1646103220000|2022-03-01 02:53:40|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|4
1646103230000|2022-03-01 02:53:50|948.8|947.8|948.3|947.7|948.8|947.8|948.3|947.7|13
1646103240000|2022-03-01 02:54:00||947.3||947.3||947.3||947.3|1
1646103250000|2022-03-01 02:54:10|947.8|947.2|947.8|947.2|947.8|947.2|947.8|947.2|0
1646103270000|2022-03-01 02:54:30|||||||||1
1646103290000|2022-03-01 02:54:50|948.6|947.6|948.6|947.6|948.6|947.6|948.6|947.6|4
1646103300000|2022-03-01 02:55:00|948.2||948.2||948.2||948.2||0
1646103330000|2022-03-01 02:55:30|948.3|947.3|948.3|947.3|948.3|947.3|948.3|947.3|0
1646103400000|2022-03-01 02:56:40|948|947.4|948|947.4|948|947.4|948|947.4|1
1646103410000|2022-03-01 02:56:50|947.9|947.3|948|947.4|948.2|947.6|947.8|947.2|6
1646103420000|2022-03-01 02:57:00|948.1|947.5|948.4|947.8|948.4|947.8|948|947.4|2
1646103430000|2022-03-01 02:57:10|948.3|947.7|948.7|948.1|948.7|948.1|948.3|947.7|1
1646103440000|2022-03-01 02:57:20|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|0
1646103450000|2022-03-01 02:57:30|949.1|948.5|949|948.4|949.1|948.5|949|948.4|4
1646103460000|2022-03-01 02:57:40|949.1|948.5|949|948.4|949.1|948.5|949|948.4|1
1646103470000|2022-03-01 02:57:50|948.9|948.3|949|948.4|949|948.4|948.9|948.3|1
1646103480000|2022-03-01 02:58:00|949.2|948.6|949.5|948.9|949.7|949.1|949.2|948.6|5
1646103500000|2022-03-01 02:58:20|949.4|948.8|949.4|948.8|949.4|948.8|949.4|948.8|0
1646103510000|2022-03-01 02:58:30|949.5|948.9|949.6|948.6|949.6|949|949.5|948.6|3
1646103520000|2022-03-01 02:58:40|949.5|948.5|949.5|948.9|949.5|948.9|949.5|948.5|2
1646103530000|2022-03-01 02:58:50|949.7|948.2|949.7|948.2|949.7|948.2|949.7|948.2|5
1646103540000|2022-03-01 02:59:00|949.3|948.3|948.5|947.9|949.3|948.3|948.5|947.9|0
1646103550000|2022-03-01 02:59:10|948.6|947.6|948.2|947.6|948.6|947.6|948.2|947.6|0
1646103570000|2022-03-01 02:59:30|948.3|947.7|948.2|947.6|948.3|947.7|948.2|947.6|0
1646103580000|2022-03-01 02:59:40|948.3|947.3|948.3|947.3|948.3|947.3|948.3|947.3|0
1646103590000|2022-03-01 02:59:50|947.9|946.9|947.5|946.9|947.9|946.9|947.5|946.9|2
1646103600000|2022-03-01 03:00:00|947.6|947|947.4|946.8|947.6|947|947.4|946.8|0
1646103630000|2022-03-01 03:00:30|947.7|947.1|947.6|947|947.8|947.2|947.6|947|5
1646103640000|2022-03-01 03:00:40|947.2|946.6|947.4|946.8|947.5|946.9|947.2|946.6|1
1646103650000|2022-03-01 03:00:50|947.2|946.6|947.1|946.5|947.2|946.6|947.1|946.5|2
1646103660000|2022-03-01 03:01:00|947.2|946.6|947.4|946.8|947.6|947|947.2|946.6|4
1646103670000|2022-03-01 03:01:10|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|1
1646103690000|2022-03-01 03:01:30|947.6|947|947.6|947|947.6|947|947.6|947|0
1646103710000|2022-03-01 03:01:50|948.1|947.1|948.2|947.6|948.2|947.6|947.9|947.1|4
1646103720000|2022-03-01 03:02:00|947.9|947.3|947.7|947.1|947.9|947.3|947.7|947.1|3
1646103730000|2022-03-01 03:02:10|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|1
1646103760000|2022-03-01 03:02:40|947.4|946.8|947.4|946.8|947.4|946.8|947.4|946.8|1
1646103780000|2022-03-01 03:03:00|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|0
1646103800000|2022-03-01 03:03:20|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|2
1646103810000|2022-03-01 03:03:30|947.8|947.2|947.6|946.6|947.9|947.2|947.6|946.4|1
1646103830000|2022-03-01 03:03:50|947.5|946.9|947.5|946.9|947.5|946.9|947.5|946.9|0
1646103840000|2022-03-01 03:04:00|947.6|947|947.5|946.9|947.7|947.1|947.5|946.9|1
1646103860000|2022-03-01 03:04:20|||||||||1
1646103870000|2022-03-01 03:04:30|947.4|946.8|947.5|946.9|947.5|946.9|947.4|946.8|1
1646103880000|2022-03-01 03:04:40|947.3|946.7|947.3|946.7|947.3|946.7|947.2|946.6|1
1646103890000|2022-03-01 03:04:50|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|0
1646103900000|2022-03-01 03:05:00|946.6|946|946.5|945.9|946.6|946|946.5|945.9|4
1646103920000|2022-03-01 03:05:20|||||||||2
1646103930000|2022-03-01 03:05:30|946.6|946|946.5|945.9|946.6|946|946.4|945.8|2
1646103960000|2022-03-01 03:06:00|946.6|946|946.6|946|946.6|946|946.6|946|0
1646103970000|2022-03-01 03:06:10|946.5|945.9|946.5|945.9|946.5|945.9|946.5|945.9|2
1646103980000|2022-03-01 03:06:20|946.4|945.8|946.5|945.9|946.5|945.9|946.4|945.8|1
1646103990000|2022-03-01 03:06:30|946.4|945.8|945.7|945.1|946.4|945.8|945.6|945|2
1646104010000|2022-03-01 03:06:50|945.8|944.8|945.8|944.8|945.8|944.8|945.8|944.8|2
1646104020000|2022-03-01 03:07:00|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|0
1646104030000|2022-03-01 03:07:10|945.2|944.6|945.3|944.3|945.3|944.6|945.2|944.3|3
1646104040000|2022-03-01 03:07:20|945.4|943.9|945.1|944.5|945.4|944.5|945|943.9|2
1646104050000|2022-03-01 03:07:30|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|1
1646104060000|2022-03-01 03:07:40|945.1|944.5|944.6|943.6|945.1|944.5|944|943.4|4
1646104070000|2022-03-01 03:07:50|944.5|943.9|944.7|944.1|944.7|944.1|944.5|943.9|5
1646104100000|2022-03-01 03:08:20|944.6|944|944.6|944|944.6|944|944.6|944|0
1646104110000|2022-03-01 03:08:30|944.5|943.9|944.4|943.8|944.5|943.9|944.4|943.8|0
1646104140000|2022-03-01 03:09:00|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|1
1646104150000|2022-03-01 03:09:10|944.6|944|944.5|943.9|944.6|944|944.5|943.9|1
1646104160000|2022-03-01 03:09:20|||||||||1
1646104170000|2022-03-01 03:09:30|||||||||1
1646104210000|2022-03-01 03:10:10|944.2|943.6|944.2|943.6|944.2|943.6|944.2|943.6|1
1646104220000|2022-03-01 03:10:20|944.6|944|944.6|944|944.6|944|944.6|944|3
1646104230000|2022-03-01 03:10:30|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1646104260000|2022-03-01 03:11:00|944.4|943.8|944.5|943.9|944.5|943.9|944.4|943.8|1
1646104280000|2022-03-01 03:11:20|944.4|943.8|944|943.4|944.4|943.8|943.9|943.3|6
1646104290000|2022-03-01 03:11:30|943.8|942.8|943.4|942.8|943.8|943|943.4|942.6|8
1646104300000|2022-03-01 03:11:40|943.8|943.2|943.3|942.7|943.8|943.2|943.3|942.7|3
1646104310000|2022-03-01 03:11:50|943.4|942.8|943.3|942.7|943.5|942.9|943.3|942.7|13
1646104320000|2022-03-01 03:12:00|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1646104330000|2022-03-01 03:12:10|943|942.4|943.3|942.7|943.4|942.7|943|942.4|11
1646104340000|2022-03-01 03:12:20|943.8|943.2|943.3|942.7|943.8|943.2|943.3|942.4|5
1646104350000|2022-03-01 03:12:30|||||||||24
1646104360000|2022-03-01 03:12:40|943.4|942.4|941.9|940.9|943.4|942.5|941.6|940.9|19
1646104370000|2022-03-01 03:12:50|942.1|941.1|942.1|941.1|942.1|941.1|942.1|941.1|7
1646104380000|2022-03-01 03:13:00|942.2|941.5|941.9|940.9|942.5|941.6|941.8|940.9|9
1646104390000|2022-03-01 03:13:10|940.7|939.7|940.3|939.7|940.7|939.7|940.3|939.7|4
1646104400000|2022-03-01 03:13:20|940.5|939.9|939.6|939|940.5|939.9|939.6|939|9
1646104410000|2022-03-01 03:13:30|||||||||2
1646104420000|2022-03-01 03:13:40|939.5|938.9|939.6|939|939.6|939|939.3|938.7|1
1646104430000|2022-03-01 03:13:50|938.9|937.9|938.5|937.9|938.9|938|938.5|937.9|9
1646104440000|2022-03-01 03:14:00|938.3|937.7|937.8|937.2|938.6|937.7|937.8|937.2|4
1646104450000|2022-03-01 03:14:10|937.9|937.3|937.8|937.2|938.2|937.3|937.8|937.2|5
1646104460000|2022-03-01 03:14:20|938.1|937.1|938.4|937.4|938.5|937.7|938.1|937|4
1646104470000|2022-03-01 03:14:30|938.3|937.7|939.2|938.2|939.2|938.2|938.3|937.6|2
1646104480000|2022-03-01 03:14:40|939.1|938.1|939.1|938.1|939.1|938.1|939.1|938.1|0
1646104490000|2022-03-01 03:14:50|938.8|938.2|938.8|938.2|938.9|938.3|938.8|938.2|2
1646104500000|2022-03-01 03:15:00|939.4|938.4|940.4|939.4|940.8|939.5|939.4|938.4|3
1646104510000|2022-03-01 03:15:10|940.1|939.5|940.4|939.4|940.6|939.7|940.1|939.4|4
1646104520000|2022-03-01 03:15:20|940.1|939.5|940.3|939.7|940.6|940|940.1|939.5|3
1646104530000|2022-03-01 03:15:30|939.4|938.4|939.4|938.4|939.7|938.4|939.4|938.2|3
1646104540000|2022-03-01 03:15:40|939.6|938.6|939.6|938.6|939.6|938.6|939.6|938.6|0
1646104550000|2022-03-01 03:15:50|939.3|938.7|940.1|939.1|940.3|939.1|939.3|938.5|2
1646104560000|2022-03-01 03:16:00|940.3|938.8|940|939.4|940.3|939.4|939.9|938.7|1
1646104570000|2022-03-01 03:16:10|940.2|939.6|940.9|939.9|940.9|939.9|940.2|939.6|4
1646104580000|2022-03-01 03:16:20|941.2|939.7|941.1|940.1|941.2|940.1|941.1|939.7|1
1646104590000|2022-03-01 03:16:30|941|940.4|941.5|940|941.6|940.7|941|940|5
1646104600000|2022-03-01 03:16:40|941.4|940.8|941.1|940.1|941.5|940.8|940.8|940|2
1646104620000|2022-03-01 03:17:00|941.5|940|941.4|940.4|941.5|940.4|941.4|940|1
1646104630000|2022-03-01 03:17:10|941.7|940.2|942|941.4|942.4|941.4|941.7|940.2|6
1646104640000|2022-03-01 03:17:20|942.3|941.7|942.3|941.7|942.3|941.7|942.3|941.7|1
1646104650000|2022-03-01 03:17:30|942.9|941.9|942.6|941.6|942.9|942.2|942.6|941.6|3
1646104670000|2022-03-01 03:17:50|942.3|941.7|942.7|941.2|942.7|941.7|942.3|941.2|10
1646104680000|2022-03-01 03:18:00|941.9|941.3|941.1|940.1|941.9|941.3|941.1|940.1|3
1646104690000|2022-03-01 03:18:10|941|940.4|941|940.4|941|940.4|941|940.4|0
1646104700000|2022-03-01 03:18:20|941.1|940.1|941.4|940.4|941.4|940.4|940.8|940.1|4
1646104710000|2022-03-01 03:18:30|941.3|940.7|942.3|941.3|942.3|941.7|941.2|940.6|5
1646104720000|2022-03-01 03:18:40|942.5|941|942.1|941.1|942.5|941.1|942.1|941|0
1646104760000|2022-03-01 03:19:20|941.8|940.8|941.8|940.8|941.8|940.8|941.8|940.8|1
1646104800000|2022-03-01 03:20:00|941.7|941.1|941.8|940.8|942|941.2|941.7|940.8|0
1646104820000|2022-03-01 03:20:20|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1646104830000|2022-03-01 03:20:30|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|1
1646104840000|2022-03-01 03:20:40|941.5|940.9|941.3|940.7|941.6|940.9|941.3|940.6|1
1646104860000|2022-03-01 03:21:00|941.6|940.6|941.6|940.6|941.6|940.6|941.6|940.6|1
1646104870000|2022-03-01 03:21:10|941.3|940.7|940.4|939.8|941.3|940.7|940.4|939.8|11
1646104880000|2022-03-01 03:21:20|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|4
1646104890000|2022-03-01 03:21:30|940.7|940.1|941.1|940.1|941.1|940.2|940.7|940.1|1
1646104900000|2022-03-01 03:21:40|940.8|940.2|940.8|940.2|940.8|940.2|940.8|940.2|0
1646104910000|2022-03-01 03:21:50|940.9|939.9|940.6|940|940.9|940.2|940.6|939.9|0
1646104920000|2022-03-01 03:22:00|941.1|940.5|941.4|940.4|941.4|940.5|941.1|940.4|3
1646104930000|2022-03-01 03:22:10|940.9|940.3|941.4|940.4|941.4|940.4|940.9|940.3|0
1646104940000|2022-03-01 03:22:20|941.3|940.7|941.3|940.7|941.3|940.7|941.3|940.7|0
1646104980000|2022-03-01 03:23:00|941.4|940.4|941.3|940.7|941.4|940.7|941.3|940.4|1
1646105000000|2022-03-01 03:23:20|941.2|940.6|941.6|940.6|941.6|940.7|941.2|940.6|1
1646105030000|2022-03-01 03:23:50|942|940.5|941.6|940.6|942|940.6|941.6|940.5|0
1646105050000|2022-03-01 03:24:10|941.5|940.9|941.5|940.9|941.5|940.9|941.5|940.9|0
1646105060000|2022-03-01 03:24:20|942.7|942.1|942.4|941.4|942.7|942.1|942.4|941.2|6
1646105070000|2022-03-01 03:24:30|942||942||942||942||2
1646105100000|2022-03-01 03:25:00|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|1
1646105110000|2022-03-01 03:25:10|942.3|941.7|942.6|941.6|942.6|941.8|942.3|941.6|6
1646105120000|2022-03-01 03:25:20|942.3|941.7|942.4|941.4|942.4|941.7|942.3|941.4|2
1646105130000|2022-03-01 03:25:30|942.6|941.6|942.8|942.2|942.8|942.2|942.6|941.6|6
1646105160000|2022-03-01 03:26:00|943.2|942.6|943|942.4|943.2|942.6|943|942.4|6
1646105170000|2022-03-01 03:26:10|942.8|942.2|943.1|942.1|943.1|942.2|942.8|942.1|5
1646105180000|2022-03-01 03:26:20|||||||||5
1646105190000|2022-03-01 03:26:30|942.8|942.5|943.1|942.1|943.1|942.5|942.8|942.1|5
1646105200000|2022-03-01 03:26:40|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|1
1646105210000|2022-03-01 03:26:50|942.4|941.4|942.4|941.4|942.4|941.4|942.4|941.4|4
1646105220000|2022-03-01 03:27:00|942||942||942||942||0
1646105250000|2022-03-01 03:27:30|942.4||942.4||942.4||942.4||2
1646105280000|2022-03-01 03:28:00|942.3|941.3|942.3|941.3|942.4|941.4|942.3|941.3|0
1646105290000|2022-03-01 03:28:10|941.9|941.4|942|941.4|942|941.4|941.9|941.4|0
1646105300000|2022-03-01 03:28:20|941.8|941.2|941.4|940.4|941.8|941.2|941.4|940.4|10
1646105330000|2022-03-01 03:28:50|941.3|940.7|941.8|941.2|941.8|941.2|941.3|940.7|3
1646105340000|2022-03-01 03:29:00|942|941.4|943|941.5|943|941.7|942|941.4|2
1646105350000|2022-03-01 03:29:10|942.2|941.6|943|941.5|943|941.6|942.2|941.5|1
1646105430000|2022-03-01 03:30:30|942.2|941.6|943|941.5|943|941.6|942.2|941.5|1
1646105470000|2022-03-01 03:31:10|942.6|941.6|942.9|941.9|942.9|941.9|942.4|941.6|1
1646105480000|2022-03-01 03:31:20|943.1|942.1|943.1|942.1|943.1|942.1|943.1|942.1|1
1646105500000|2022-03-01 03:31:40|||||||||1
1646105530000|2022-03-01 03:32:10|943|942.4|943.5|942.9|943.5|942.9|943|942.3|2
1646105540000|2022-03-01 03:32:20|943.8|942.8|943.6|942.6|943.8|943|943.6|942.2|5
1646105550000|2022-03-01 03:32:30|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|5
1646105560000|2022-03-01 03:32:40|944.5|943.9|944.4|943.8|944.5|943.9|944.4|943.8|0
1646105570000|2022-03-01 03:32:50|944.5|943.9|944.8|943.8|944.8|943.9|944.5|943.8|1
1646105580000|2022-03-01 03:33:00|944.7|944.1|944.7|943.2|944.8|944.2|944|943.2|5
1646105590000|2022-03-01 03:33:10|944.6|943.1|944.7|943.2|944.7|943.2|944.6|943.1|0
1646105610000|2022-03-01 03:33:30|945|944|945.1|944.1|945.1|944.1|945|944|4
1646105620000|2022-03-01 03:33:40|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|0
1646105640000|2022-03-01 03:34:00|944.1|943.5|944.1|943.1|944.1|943.5|944.1|943.1|1
1646105650000|2022-03-01 03:34:10|944.7|943.2|944.7|943.2|944.7|943.2|944.7|943.2|0
1646105660000|2022-03-01 03:34:20|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|0
1646105670000|2022-03-01 03:34:30|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1646105690000|2022-03-01 03:34:50|944.8|943.8|944.6|944|944.8|944.1|944.6|943.8|2
1646105700000|2022-03-01 03:35:00|944.4|943.8|944.5|943.9|944.5|943.9|944.4|943.8|2
1646105720000|2022-03-01 03:35:20|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|0
1646105730000|2022-03-01 03:35:30|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1646105770000|2022-03-01 03:36:10|943.8|943.2|943.8|943.2|943.8|943.2|943.8|943.2|5
1646105810000|2022-03-01 03:36:50|943.6|943|943.3|942.7|943.8|943.2|943|942.3|6
1646105890000|2022-03-01 03:38:10|943.4|942.8|944.2|942.7|944.2|942.8|943.4|942.7|4
1646105930000|2022-03-01 03:38:50|943.8|942.8|943.5|942.9|943.8|942.9|943.5|942.8|0
1646105950000|2022-03-01 03:39:10|943.4|942.8|943.3|942.7|943.4|942.8|943.3|942.7|5
1646106010000|2022-03-01 03:40:10|943.6|942.6|943.6|942.6|943.6|942.6|943.6|942.6|1
1646106030000|2022-03-01 03:40:30|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|1
1646106070000|2022-03-01 03:41:10|||||||||1
1646106090000|2022-03-01 03:41:30|943.8|942.8|943.8|942.8|943.8|942.8|943.8|942.8|0
1646106110000|2022-03-01 03:41:50|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1646106140000|2022-03-01 03:42:20|943.4|942.8|943.1|942.1|943.4|942.8|943.1|942.1|4
1646106160000|2022-03-01 03:42:40|943.3|942.3|943.3|942.3|943.3|942.3|943.3|942.3|5
1646106190000|2022-03-01 03:43:10|||||||||1
1646106240000|2022-03-01 03:44:00|||||||||1
1646106250000|2022-03-01 03:44:10|943.5|942|943.7|942.2|943.7|942.2|943.5|942|1
1646106260000|2022-03-01 03:44:20|||||||||1
1646106290000|2022-03-01 03:44:50|943.6|942.6|943.6|942.1|943.6|942.6|943.3|941.8|4
1646106300000|2022-03-01 03:45:00|||||||||1
1646106370000|2022-03-01 03:46:10|943.7|942.2|943.7|942.2|943.7|942.2|943.7|942.2|0
1646106410000|2022-03-01 03:46:50|943.6|943|943.6|943|943.6|943|943.6|943|4
1646106420000|2022-03-01 03:47:00|943.5|942.9|943.6|942.6|943.6|942.9|943.5|942.6|7
1646106460000|2022-03-01 03:47:40|943.8|942.8|943.8|942.8|943.8|942.8|943.8|942.8|2
1646106480000|2022-03-01 03:48:00|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1646106510000|2022-03-01 03:48:30|943.8|942.8|943.8|942.8|943.8|942.8|943.8|942.8|0
1646106530000|2022-03-01 03:48:50|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1646106540000|2022-03-01 03:49:00|943.8|942.8|943.8|942.8|943.8|942.9|943.5|942.8|0
1646106560000|2022-03-01 03:49:20|943.7|943.1|944.3|943.3|944.3|943.3|943.7|943.1|3
1646106590000|2022-03-01 03:49:50|944|943.4|944|943.4|944|943.4|944|943.4|0
1646106630000|2022-03-01 03:50:30|944.3|943.3|944.3|943.3|944.3|943.3|944.3|943.3|0
1646106640000|2022-03-01 03:50:40|944|943.4|944|943.4|944|943.4|944|943.4|0
1646106650000|2022-03-01 03:50:50|944.3|943.3|944|943.4|944.3|943.4|944|943.3|0
1646106660000|2022-03-01 03:51:00|944.3|943.3|943.8|942.8|944.3|943.4|943.8|942.8|1
1646106680000|2022-03-01 03:51:20|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1646106700000|2022-03-01 03:51:40|||||||||2
1646106710000|2022-03-01 03:51:50|943.8|942.8|943.5|942.9|943.8|942.9|943.5|942.8|0
1646106720000|2022-03-01 03:52:00|943.8|942.8|943.8|942.8|943.8|942.9|943.5|942.8|0
1646106800000|2022-03-01 03:53:20|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1646106830000|2022-03-01 03:53:50|943.6|942.6|943.7|942.2|943.7|942.6|943.6|942.2|5
1646106870000|2022-03-01 03:54:30|943.3|942.3|943.1|942.1|943.3|942.3|943.1|942.1|0
1646106910000|2022-03-01 03:55:10|942.7|941.9|943.2|941.7|943.2|942.1|942.7|941.7|0
1646106930000|2022-03-01 03:55:30|943.1|942.1|943.1|942.1|943.2|942.1|943.1|941.7|0
1646106950000|2022-03-01 03:55:50|942.9|941.9|942.8|942.2|942.9|942.2|942.5|941.9|2
1646106960000|2022-03-01 03:56:00||941.8||941.8||941.8||941.8|0
1646107010000|2022-03-01 03:56:50|942.5|941.9|942.9|941.9|942.9|942.2|942.5|941.8|0
1646107020000|2022-03-01 03:57:00|942.5|942.1|942.8|942.2|942.8|942.2|942.5|942.1|1
1646107030000|2022-03-01 03:57:10|942.9|941.9|942.9|941.9|942.9|941.9|942.9|941.9|0
1646107040000|2022-03-01 03:57:20|943.1|942.1|943.1|942.1|943.1|942.1|943.1|942.1|0
1646107060000|2022-03-01 03:57:40|942.8|942.2|942.9|942.3|942.9|942.3|942.8|942.2|6
1646107110000|2022-03-01 03:58:30|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|6
1646107120000|2022-03-01 03:58:40|942.6|942|942.8|942.2|942.8|942.2|942.6|942|1
1646107130000|2022-03-01 03:58:50|942.6|942|942.6|942|942.6|942|942.6|942|0
1646107140000|2022-03-01 03:59:00|942.7|942.1|942.6|942|942.8|942.2|942.6|942|0
1646107150000|2022-03-01 03:59:10|942.7|942.1|942.8|942.2|942.8|942.2|942.7|942.1|0
1646107190000|2022-03-01 03:59:50|943.3|942.3|943.3|942.3|943.3|942.3|943.3|942.3|2
1646107200000|2022-03-01 04:00:00|943|942.4|943.2|942.6|943.2|942.6|943|942.4|1
1646107210000|2022-03-01 04:00:10|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1646107220000|2022-03-01 04:00:20|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1646107260000|2022-03-01 04:01:00|943.1|942.5|943.2|942.6|943.2|942.6|943.1|942.5|0
1646107350000|2022-03-01 04:02:30|943.3|942.7|944.1|943.1|944.1|943.1|943.3|942.7|6
1646107360000|2022-03-01 04:02:40|944|943.4|944|943.4|944|943.4|944|943.4|4
1646107370000|2022-03-01 04:02:50|944.1|943.1|944.1|943.1|944.1|943.1|944.1|943.1|1
1646107380000|2022-03-01 04:03:00|944|943.4|944|943.4|944|943.4|944|943.4|0
1646107440000|2022-03-01 04:04:00|||||||||2
1646107500000|2022-03-01 04:05:00|944.1|943.5|944.1|943.5|944.1|943.5|944.1|943.5|0
1646107510000|2022-03-01 04:05:10|944.2|943.6|944.2|943.6|944.2|943.6|944.1|943.5|0
1646107530000|2022-03-01 04:05:30|944.3|943.7|944.4|943.8|944.4|943.8|944.3|943.7|1
1646107560000|2022-03-01 04:06:00|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|1
1646107620000|2022-03-01 04:07:00|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|1
1646107670000|2022-03-01 04:07:50|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1646107680000|2022-03-01 04:08:00|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|2
1646107710000|2022-03-01 04:08:30|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|11
1646107740000|2022-03-01 04:09:00|944.6|943.6|944.6|943.6|944.6|944|944.5|943.6|1
1646107760000|2022-03-01 04:09:20|944.5|943.9|944.6|943.6|944.6|943.9|944.5|943.6|1
1646107790000|2022-03-01 04:09:50|944.5|943.9|944.6|943.6|944.6|943.9|944.5|943.6|0
1646107800000|2022-03-01 04:10:00|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|2
1646107810000|2022-03-01 04:10:10|944.7|944.1|945.1|944.5|945.1|944.5|944.7|944.1|6
1646107820000|2022-03-01 04:10:20|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|1
1646107830000|2022-03-01 04:10:30|945.7|945.1|945.8|944.8|945.8|945.1|945.7|944.8|3
1646107840000|2022-03-01 04:10:40|||||||||3
1646107870000|2022-03-01 04:11:10|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|0
1646107900000|2022-03-01 04:11:40|946.3|945.3|945.7|945.1|946.3|945.3|945.7|945.1|8
1646107910000|2022-03-01 04:11:50|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|0
1646107950000|2022-03-01 04:12:30|945.4|944.8|945.4|944.8|945.4|944.8|945.4|944.8|0
1646107980000|2022-03-01 04:13:00|945.2|944.6|945.6|944.6|945.6|944.6|944.7|944.1|3
1646108010000|2022-03-01 04:13:30|945.5|944.9|945.5|944.9|945.5|944.9|945.5|944.9|0
1646108020000|2022-03-01 04:13:40|945.2|944.6|945.2|944.6|945.2|944.6|945.2|944.6|5
1646108040000|2022-03-01 04:14:00|945.4|944.8|945.2|944.6|945.4|944.8|945.2|944.6|0
1646108070000|2022-03-01 04:14:30|945.6||945.6||945.6||945.6||1
1646108100000|2022-03-01 04:15:00|945.5|944.9|945.7|944.7|945.7|944.9|945.5|944.7|7
1646108110000|2022-03-01 04:15:10|945.6|944.6|946.1|945.1|946.1|945.1|945.6|944.6|3
1646108120000|2022-03-01 04:15:20|946|945.4|946.3|945.3|946.3|945.4|946|945.3|0
1646108150000|2022-03-01 04:15:50|946.4|944.9|946.4|944.9|946.4|944.9|946.4|944.9|2
1646108170000|2022-03-01 04:16:10|946.3|945.3|946.3|945.3|946.3|945.3|946.3|945.3|1
1646108190000|2022-03-01 04:16:30|||||||||1
1646108210000|2022-03-01 04:16:50|946|945.4|945.6|944.6|946.1|945.4|945.6|944.6|2
1646108220000|2022-03-01 04:17:00|945|945|945.1|944.1|945.1|945|944.7|944.1|3
1646108230000|2022-03-01 04:17:10|||||||||1
1646108270000|2022-03-01 04:17:50|945|944.4|945|944.4|945.1|944.4|945|944.1|0
1646108280000|2022-03-01 04:18:00|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.3|0
1646108290000|2022-03-01 04:18:10|944.7|944.1|944.7|944.1|944.7|944.1|944.7|944.1|3
1646108340000|2022-03-01 04:19:00|944.6|944|944.6|944|944.7|944.1|944.6|944|0
1646108360000|2022-03-01 04:19:20|944.7|944.1|944.6|944|944.7|944.1|944.6|944|0
1646108400000|2022-03-01 04:20:00|945.6|944.6|945.9|944.4|945.9|944.6|945.6|944.4|4
1646108490000|2022-03-01 04:21:30|945.4|943.9|945.4|943.9|945.4|943.9|945.4|943.9|0
1646108510000|2022-03-01 04:21:50|944.7|944.1|945.1|944.1|945.1|944.1|944.6|944|2
1646108520000|2022-03-01 04:22:00|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|2
1646108530000|2022-03-01 04:22:10|945.2|943.7|945.1|944.1|945.2|944.1|945.1|943.7|0
1646108600000|2022-03-01 04:23:20|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|1
1646108630000|2022-03-01 04:23:50|945.1|944.1|945.1|944.1|945.1|944.1|945.1|944.1|0
1646108640000|2022-03-01 04:24:00|944.7|943.8|944.8|943.8|944.8|943.8|944.7|943.8|0
1646108670000|2022-03-01 04:24:30|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|2
1646108680000|2022-03-01 04:24:40|944.8|943.8|944.8|943.8|944.8|943.8|944.8|943.8|0
1646108740000|2022-03-01 04:25:40|944.7|944.1|945.1|944.1|945.1|944.1|944.7|943.9|0
1646108760000|2022-03-01 04:26:00|944.8|944.2|944.7|944.1|945.1|944.2|944.7|944.1|0
1646108770000|2022-03-01 04:26:10|944.6|944|944.6|944|944.6|944|944.6|944|0
1646108800000|2022-03-01 04:26:40|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|3
1646108810000|2022-03-01 04:26:50|944.6|943.6|944.6|943.6|944.6|943.6|944.6|943.6|0
1646108850000|2022-03-01 04:27:30|944.2||944.2||944.2||944.2||1
1646108860000|2022-03-01 04:27:40|944|943.4|943.2|942.6|944|943.4|943.2|942.6|3
1646108870000|2022-03-01 04:27:50|943.5|942.9|943.4|942.8|943.5|942.9|943.4|942.8|0
1646108880000|2022-03-01 04:28:00|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|1
1646108890000|2022-03-01 04:28:10|943.4|942.8|943.8|942.8|943.8|942.8|943.4|942.8|1
1646108910000|2022-03-01 04:28:30|943.6|942.6|943.6|942.6|943.8|942.9|943.5|942.6|0
1646108930000|2022-03-01 04:28:50|943.2||943.2||943.2||943.2||1
1646108950000|2022-03-01 04:29:10|943.1|942.1|943.1|942.1|943.1|942.1|943.1|942.1|2
1646108970000|2022-03-01 04:29:30|942.8|941.8|942.6|941.6|943.2|941.8|942.6|941.6|2
1646108980000|2022-03-01 04:29:40|942.1|941.5|942.5|941.9|942.5|941.9|942.1|941.5|1
1646108990000|2022-03-01 04:29:50|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|1
1646109000000|2022-03-01 04:30:00|942.8|941.8|942.8|941.8|942.8|941.8|942.8|941.8|2
1646109010000|2022-03-01 04:30:10|943.2|941.7|943.1|942.1|943.2|942.1|943.1|941.7|2
1646109080000|2022-03-01 04:31:20|943|942.4|943.3|942.3|943.3|942.4|943|942.3|0
1646109100000|2022-03-01 04:31:40|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1646109110000|2022-03-01 04:31:50|943.6||943.2||943.6||943.2||2
1646109120000|2022-03-01 04:32:00|943.6|942.9|943.5|942.9|943.6|942.9|943.5|942.9|0
1646109150000|2022-03-01 04:32:30|||||||||1
1646109190000|2022-03-01 04:33:10|943.8|942.8|943.5|942.9|943.8|942.9|943.5|942.8|1
1646109200000|2022-03-01 04:33:20|943.8|942.8|943.8|942.8|943.8|942.8|943.8|942.8|0
1646109220000|2022-03-01 04:33:40|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1646109230000|2022-03-01 04:33:50|943.3|942.7|943.2|942.6|943.3|942.7|943.2|942.6|0
1646109290000|2022-03-01 04:34:50|943.6||943.6||943.6||943.6||0
1646109310000|2022-03-01 04:35:10|943.5|942.9|943.6|942.6|943.7|942.9|943.5|942.6|1
1646109330000|2022-03-01 04:35:30|943.2||943.2||943.2||943.2||0
1646109340000|2022-03-01 04:35:40|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|0
1646109470000|2022-03-01 04:37:50|943.2|942.6|943.5|942.9|943.5|942.9|943.2|942.6|1
1646109480000|2022-03-01 04:38:00|943.2|942.6|943.6|942.6|943.6|942.6|943.2|942.6|2
1646109490000|2022-03-01 04:38:10|943.2||943.2||943.2||943.2||0
1646109500000|2022-03-01 04:38:20|943.6||943.2||943.6||943.2||0
1646109510000|2022-03-01 04:38:30|943.6||943.2||943.6||943.2||0
1646109520000|2022-03-01 04:38:40|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1646109540000|2022-03-01 04:39:00||942.1||942.1||942.1||942.1|1
1646109560000|2022-03-01 04:39:20|943.7|942.2|943.7|942.2|943.7|942.2|943.7|942.2|3
1646109570000|2022-03-01 04:39:30|943.3|942.3|943.3|942.3|943.3|942.3|943.3|942.3|0
1646109580000|2022-03-01 04:39:40|943.1|942.1|943.3|942.3|943.7|942.3|943.1|942.1|0
1646109590000|2022-03-01 04:39:50|943.1|942.1|943.1|942.1|943.1|942.1|943.1|942.1|0
1646109600000|2022-03-01 04:40:00|943|942.4|943.2|942.6|943.7|942.6|942.9|942.2|1
1646109610000|2022-03-01 04:40:10|943.4|942.8|943.7|942.2|943.7|942.8|943.4|942.2|0
1646109620000|2022-03-01 04:40:20|943.3|942.3|943.3|942.3|943.3|942.3|943.3|942.3|0
1646109690000|2022-03-01 04:41:30|943.7|942.2|943.7|942.2|943.7|942.2|943.7|942.2|0
1646109880000|2022-03-01 04:44:40|943.1|942.1|943.1|942.1|943.1|942.1|943.1|942.1|3
1646109940000|2022-03-01 04:45:40|943|942.4|943.7|942.2|943.7|942.4|943|942.2|1
1646109950000|2022-03-01 04:45:50|943.6|943|943.7|942.2|944|943|943.6|942.2|1
1646109960000|2022-03-01 04:46:00|943.3|942.3|943.3|942.3|943.3|942.3|943.3|942.3|0
1646109970000|2022-03-01 04:46:10|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1646110000000|2022-03-01 04:46:40|943.5|942.5|943.2|942.6|943.5|942.6|943.2|942.5|1
1646110080000|2022-03-01 04:48:00|943.1|942.1|942.7|942.1|943.3|942.3|942.7|942.1|1
1646110090000|2022-03-01 04:48:10|943.3|942.3|942.9|942.3|943.3|942.4|942.9|942.3|1
1646110100000|2022-03-01 04:48:20|943.3|942.4|943.3|942.3|943.3|942.4|943|942.3|3
1646110120000|2022-03-01 04:48:40|942.9|942.5|943.2|942.6|943.2|942.6|942.9|942.5|1
1646110140000|2022-03-01 04:49:00|943.3|942.3|943.3|942.3|943.3|942.3|943.3|942.3|1
1646110150000|2022-03-01 04:49:10|943.7|942.2|943.7|942.2|943.7|942.2|943.7|942.2|0
1646110300000|2022-03-01 04:51:40|943|942.4|943|942.4|943|942.4|943|942.4|0
1646110450000|2022-03-01 04:54:10|943.7|942.2|943.7|942.2|943.7|942.2|943.7|942.2|0
1646110470000|2022-03-01 04:54:30|943.3|942.3|943|942.4|943.3|942.4|943|942.3|0
1646110500000|2022-03-01 04:55:00|942.7|942.1|942.7|942.1|942.7|942.1|942.7|942.1|6
1646110520000|2022-03-01 04:55:20||941.2||941.2||941.2||941.2|1
1646110560000|2022-03-01 04:56:00|942.5|941.5|942.7|941.2|942.7|941.5|942.5|941.2|0
1646110600000|2022-03-01 04:56:40|942.5|941.5|942.6|941.6|942.6|941.6|942.5|941.5|0
1646110610000|2022-03-01 04:56:50|942.5|941.5|942.3|941.3|942.5|941.5|942.3|941.3|0
1646110620000|2022-03-01 04:57:00|942.7|941.2|942.7|941.2|942.7|941.2|942.7|941.2|0
1646110640000|2022-03-01 04:57:20|941.9|941.3|942.2|941.6|942.2|941.6|941.9|941.3|1
1646110660000|2022-03-01 04:57:40|941.2|940.6|941.7|941.1|941.7|941.1|941.1|940.1|7
1646110670000|2022-03-01 04:57:50|941.8|940.8|941.6|940.6|941.8|940.8|941.5|940.5|5
1646110680000|2022-03-01 04:58:00|941.9|940.4|941.6|940.6|941.9|940.6|941.6|940.4|4
1646110740000|2022-03-01 04:59:00|||||||||7
1646110750000|2022-03-01 04:59:10|942|941.4|942|941.4|942|941.4|942|941.4|3
1646110770000|2022-03-01 04:59:30|942.1|941.5|942.6|941.6|942.6|941.6|942.1|941.5|1
1646110790000|2022-03-01 04:59:50|942.2|941.8|942.4|941.8|942.4|941.8|942.2|941.8|0
1646110820000|2022-03-01 05:00:20|943|942.4|943|942.4|943|942.4|943|942.4|4
1646110830000|2022-03-01 05:00:30|943.1|942.1|943|942|943.1|942.1|942.6|942|3
1646110840000|2022-03-01 05:00:40|943.2|941.7|942.5|941.9|943.2|942.1|942.5|941.7|3
1646110860000|2022-03-01 05:01:00|942.2|941.6|942.1|941.5|942.2|941.6|942.1|941.5|1
1646110870000|2022-03-01 05:01:10|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|1
1646110880000|2022-03-01 05:01:20|942.5|941.5|942.5|941.5|942.5|941.5|942.5|941.5|0
1646110890000|2022-03-01 05:01:30|942.2|941.6|942.1|941.1|942.2|941.6|942.1|941.1|0
1646110920000|2022-03-01 05:02:00|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|0
1646110930000|2022-03-01 05:02:10|942.6||942.6||942.6||942.6||2
1646110940000|2022-03-01 05:02:20|942.2||942.2||942.2||942.2||0
1646110960000|2022-03-01 05:02:40|942.1|941.1|942.1|941.1|942.4|941.1|942.1|940.9|0
1646111080000|2022-03-01 05:04:40|941.7||941.7||941.7||941.7||0
1646111100000|2022-03-01 05:05:00|942.1||942.1||942.1||942.1||0
1646111130000|2022-03-01 05:05:30|942.2|941.6|942.2|941.6|942.2|941.6|942.2|941.6|2
1646111140000|2022-03-01 05:05:40|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1646111200000|2022-03-01 05:06:40|942.8|942.2|943|942.4|943.3|942.4|942.7|942|23
1646111220000|2022-03-01 05:07:00|943.1|942.1|943|942.4|943.1|942.4|943|942.1|0
1646111280000|2022-03-01 05:08:00|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1646111300000|2022-03-01 05:08:20|942.8|942.2|942.8|942.2|942.8|942.2|942.8|942.2|0
1646111310000|2022-03-01 05:08:30|942.9|942.3|943.3|942.3|943.3|942.3|942.9|942.3|6
1646111320000|2022-03-01 05:08:40|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1646111360000|2022-03-01 05:09:20|943|942.4|943|942.4|943|942.4|943|942.4|1
1646111370000|2022-03-01 05:09:30|943.3|942.3|943.3|942.3|943.3|942.3|943.3|942.3|0
1646111440000|2022-03-01 05:10:40|943|942.4|943|942.4|943|942.4|943|942.4|0
1646111490000|2022-03-01 05:11:30|||||||||1
1646111510000|2022-03-01 05:11:50|943.1|942.5|943.3|942.7|943.3|942.7|943.1|942.5|3
1646111560000|2022-03-01 05:12:40|943.2|942.6|943.3|942.7|943.3|942.7|943.2|942.6|0
1646111670000|2022-03-01 05:14:30|943.5|942.9|944|943.4|944.7|944.1|943.5|942.9|12
1646111700000|2022-03-01 05:15:00|944.1|943.5|944|943.4|944.1|943.5|943.9|943.3|2
1646111740000|2022-03-01 05:15:40|944.1|943.5|943.7|943.1|944.1|943.5|943.7|943.1|1
1646111760000|2022-03-01 05:16:00|943.5|942.9|943.5|942.9|943.5|942.9|943.5|942.9|1
1646111770000|2022-03-01 05:16:10|943.6|942.6|943.6|942.6|943.6|942.6|943.6|942.6|1
1646111780000|2022-03-01 05:16:20|943.5|942.5|943.5|942.5|943.5|942.5|943.5|942.5|0
1646111800000|2022-03-01 05:16:40|||||||||3
1646111850000|2022-03-01 05:17:30|943.2|942.6|943.2|942.6|943.2|942.6|943.2|942.6|0
1646111890000|2022-03-01 05:18:10|943.1|942.5|943.1|942.5|943.1|942.5|943.1|942.5|0
1646111940000|2022-03-01 05:19:00|942.9|942.3|942.7|942.1|942.9|942.3|942.7|942.1|10
1646112000000|2022-03-01 05:20:00|942.8|941.8|942.8|941.8|942.8|941.8|942.8|941.8|0
1646112030000|2022-03-01 05:20:30|942.5|941.9|942.5|941.9|942.5|941.9|942.5|941.9|0
1646112090000|2022-03-01 05:21:30|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1646112140000|2022-03-01 05:22:20|944.6|944|944.2|943.6|944.6|944|944.2|943.6|9
1646112150000|2022-03-01 05:22:30|944.5|943.9|944.5|943.9|944.6|944|944.5|943.9|1
1646112210000|2022-03-01 05:23:30|944.2|943.6|944.7|944.1|944.8|944.2|944.2|943.6|4
1646112220000|2022-03-01 05:23:40|945.2|944.6|945.8|944.8|946.3|945.7|945.2|944.6|18
1646112230000|2022-03-01 05:23:50|945.2|944.6|945|944|945.2|944.6|945|944|8
1646112240000|2022-03-01 05:24:00|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|4
1646112250000|2022-03-01 05:24:10|945.8|945.2|945.9|945.3|945.9|945.3|945.8|945.2|2
1646112260000|2022-03-01 05:24:20|946|945|946|945|946|945|946|945|2
1646112270000|2022-03-01 05:24:30|945.7|945.1|945.7|945.1|945.7|945.1|945.7|945.1|0
1646112320000|2022-03-01 05:25:20|946|945.4|946.3|945.3|946.3|945.7|946|945.3|7
1646112340000|2022-03-01 05:25:40|946.5|945.5|946.5|945.5|946.5|945.5|946.5|945.5|2
1646112360000|2022-03-01 05:26:00|||||||||1
1646112370000|2022-03-01 05:26:10|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|5
1646112380000|2022-03-01 05:26:20|947.3|946.7|947.3|946.7|947.3|946.7|947.3|946.7|0
1646112400000|2022-03-01 05:26:40|946.8|946.2|946.9|946.3|946.9|946.3|946.8|946.2|6
1646112410000|2022-03-01 05:26:50|946.8|946.2|946.8|946.2|946.8|946.2|946.8|946.2|0
1646112420000|2022-03-01 05:27:00|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|2
1646112450000|2022-03-01 05:27:30|947|946.4|947.3|946.3|947.3|946.4|947|946.3|1
1646112480000|2022-03-01 05:28:00|946.7|946.1|947.3|946.3|947.3|946.3|946.7|946.1|4
1646112530000|2022-03-01 05:28:50|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|1
1646112560000|2022-03-01 05:29:20|947.1|946.5|947.1|946.5|947.1|946.5|947.1|946.5|0
1646112580000|2022-03-01 05:29:40|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|1
1646112600000|2022-03-01 05:30:00|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|3
1646112620000|2022-03-01 05:30:20|947|946|947|946|947|946|947|946|0
1646112660000|2022-03-01 05:31:00|946.7|946.1|946.4|945.8|946.8|946.1|946.4|945.8|1
1646112680000|2022-03-01 05:31:20|946.6|946|947|946|947|946|946.6|946|2
1646112720000|2022-03-01 05:32:00|946.8|945.8|946.8|945.8|946.8|945.8|946.8|945.8|0
1646112790000|2022-03-01 05:33:10|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|0
1646112800000|2022-03-01 05:33:20|||||||||1
1646112900000|2022-03-01 05:35:00|947.1|946.5|947.8|946.8|947.8|947.1|947.1|946.5|8
1646112950000|2022-03-01 05:35:50|947.3|946.3|947.3|946.3|947.3|946.3|947.3|946.3|1
1646112960000|2022-03-01 05:36:00|947.4|945.9|947.4|945.9|947.4|945.9|947.4|945.9|1
1646112970000|2022-03-01 05:36:10|947.8|946.8|946.7|946.1|947.8|946.8|946.7|946.1|15
1646112980000|2022-03-01 05:36:20|947|946|947|946|947|946|947|946|0
1646112990000|2022-03-01 05:36:30|946.8|945.8|946.8|945.8|946.8|945.8|946.8|945.8|4
1646113050000|2022-03-01 05:37:30|946.9|945.4|946.9|945.4|946.9|945.4|946.9|945.4|1
1646113110000|2022-03-01 05:38:30|946.5|945.5|946.2|945.6|946.5|945.6|946.2|945.5|0
1646113160000|2022-03-01 05:39:20|946.3|945.7|946.2|945.6|946.3|945.7|946.2|945.6|1
1646113210000|2022-03-01 05:40:10|946.9|945.4|946.9|945.4|946.9|945.4|946.9|945.4|1
1646113260000|2022-03-01 05:41:00|946.5|945.5|946.3|945.7|946.5|945.7|946.2|945.5|0
1646113270000|2022-03-01 05:41:10|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|0
1646113290000|2022-03-01 05:41:30|946.5|945.5|946.2|945.6|946.5|945.6|946.2|945.5|0
1646113300000|2022-03-01 05:41:40|946.9|945.4|946.8|945.8|946.9|945.8|946.8|945.4|10
1646113320000|2022-03-01 05:42:00|947|946|947|946|947|946|947|946|0
1646113380000|2022-03-01 05:43:00|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|0
1646113400000|2022-03-01 05:43:20|946.8|946.2|946.9|946.3|947.2|946.3|946.8|946.2|0
1646113430000|2022-03-01 05:43:50|||||||||1
1646113440000|2022-03-01 05:44:00|947.2|946.2|947.9|946.4|947.9|946.5|947.2|946.2|4
1646113470000|2022-03-01 05:44:30|947.7|946.7|947.7|946.7|947.7|946.7|947.7|946.7|1
1646113480000|2022-03-01 05:44:40|947.8|946.8|946.9|946.3|947.8|946.8|946.9|946.2|17
1646113500000|2022-03-01 05:45:00|946.7|946.1|946.7|946.1|946.7|946.1|946.7|946.1|11
1646113530000|2022-03-01 05:45:30|946.2|945.6|946.2|945.6|946.2|945.6|946.2|945.6|1
1646113610000|2022-03-01 05:46:50|946.3|945.7|946.4|945.8|946.4|945.8|946.3|945.7|0
1646113620000|2022-03-01 05:47:00|946.8||946.8||946.8||946.8||3
1646113790000|2022-03-01 05:49:50|946.4|946.1|946.7|946.1|946.7|946.1|946.4|946.1|1
1646113800000|2022-03-01 05:50:00|||||||||1
1646113810000|2022-03-01 05:50:10|947|946|947|946|947|946|947|946|1
1646113830000|2022-03-01 05:50:30|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|0
1646113870000|2022-03-01 05:51:10|947|946.4|947.2|946.6|947.2|946.6|947|946.2|2
1646113880000|2022-03-01 05:51:20|947.5|946.5|947.9|946.4|947.9|946.5|947.5|946.4|0
1646113920000|2022-03-01 05:52:00|947.3|946.3|946.8|945.8|947.3|946.3|946.4|945.8|33
1646113930000|2022-03-01 05:52:10|946.7|945.7|946.4|945.8|946.7|945.8|946.4|945.7|0
1646113940000|2022-03-01 05:52:20|||||||||4
1646113950000|2022-03-01 05:52:30|946.3|945.7|946.2|945.6|946.3|945.7|946.2|945.6|2
1646113960000|2022-03-01 05:52:40|947.2|946.2|947.2|946.2|947.2|946.2|947.2|946.2|4
1646114020000|2022-03-01 05:53:40|947.3|946.3|947.5|946.5|947.5|946.5|947.3|946.3|10
1646114040000|2022-03-01 05:54:00|947.4|946.8|947.8|947.2|947.8|947.2|947.4|946.8|2
1646114060000|2022-03-01 05:54:20|947.9|947.3|948|947|948|947.3|947.9|947|5
1646114080000|2022-03-01 05:54:40|947.9|947.3|948.5|947.5|948.5|947.5|947.9|947.3|11
1646114090000|2022-03-01 05:54:50|||||||||2
1646114110000|2022-03-01 05:55:10|948.4|947.8|947.9|947.3|948.4|947.8|947.9|947.3|1
1646114120000|2022-03-01 05:55:20|948.2|947.2|947.9|947.3|948.2|947.3|947.9|947.2|0
1646114130000|2022-03-01 05:55:30|947.7|947.1|947.7|947.1|947.7|947.1|947.7|947.1|0
1646114140000|2022-03-01 05:55:40|948|947.4|947.9|947.3|948|947.4|947.9|947.3|9
1646114150000|2022-03-01 05:55:50|||||||||2
1646114170000|2022-03-01 05:56:10|948|947.4|948|947.4|948.1|947.5|948|947.4|3
1646114180000|2022-03-01 05:56:20|948.3|947.7|948.2|947.6|948.3|947.7|948.2|947.6|4
1646114200000|2022-03-01 05:56:40||947.2||947.2||947.2||947.2|0
1646114210000|2022-03-01 05:56:50|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|0
1646114220000|2022-03-01 05:57:00|948.2|947.2|948.5|947.5|948.5|947.5|948.2|947.2|7
1646114250000|2022-03-01 05:57:30|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|14
1646114260000|2022-03-01 05:57:40|948.8|947.8|948.7|947.7|948.8|947.8|948.7|947.7|2
1646114270000|2022-03-01 05:57:50|949|948|949|948|949|948|949|948|6
1646114280000|2022-03-01 05:58:00|948.4|947.8|948.2|947.6|948.4|947.8|948.2|947.6|3
1646114290000|2022-03-01 05:58:10|948.1|947.5|947.9|947.3|948.1|947.5|947.9|947.3|0
1646114310000|2022-03-01 05:58:30|948|947|948|947|948|947|948|947|3
1646114440000|2022-03-01 06:00:40|947.7|947.1|947.7|947.1|947.8|947.1|947.7|946.8|2
1646114450000|2022-03-01 06:00:50|947.8|946.8|947.7|947.1|947.8|947.1|947.7|946.8|0
1646114460000|2022-03-01 06:01:00|947.8|946.8|947.4|946.8|947.8|947.1|947.4|946.8|0
1646114510000|2022-03-01 06:01:50|947.3|946.7|947.4|946.8|947.4|946.8|947.3|946.7|1
1646114520000|2022-03-01 06:02:00|947.6|947|947.7|947.1|947.7|947.1|947.6|947|2
1646114530000|2022-03-01 06:02:10|||||||||1
1646114570000|2022-03-01 06:02:50|947.8|946.8|947.7|947.1|947.8|947.1|947.7|946.8|0
1646114600000|2022-03-01 06:03:20|947.9|947.3|948.4|947.8|948.4|947.8|947.9|947.3|4
1646114610000|2022-03-01 06:03:30|948.8||948.8||948.8||948.8||0
1646114640000|2022-03-01 06:04:00|948.7|948.1|949.1|947.6|949.1|948.3|948.7|947.6|3
1646114650000|2022-03-01 06:04:10|948.9|948.3|949.3|948.3|949.6|948.3|948.9|948.1|3
1646114670000|2022-03-01 06:04:30|948.8|948.2|949.3|948.3|949.3|948.7|948.8|948.2|2
1646114680000|2022-03-01 06:04:40|949.4|948.8|950.1|948.6|950.1|948.8|949.4|948.6|3
1646114690000|2022-03-01 06:04:50|949.4|948.8|949.4|948.8|949.4|948.8|949.4|948.8|0
1646114700000|2022-03-01 06:05:00|949.3|948.3|949.5|948.5|949.5|948.8|949.3|948.3|7
1646114730000|2022-03-01 06:05:30|949.4|948.8|949.5|948.5|949.6|948.8|949.4|948.5|0
1646114740000|2022-03-01 06:05:40|949.4|948.8|949.4|948.8|949.4|948.8|949.4|948.8|0
1646114780000|2022-03-01 06:06:20|949.5|948.5|951.2|950.6|951.5|950.9|949.5|948.5|17
1646114790000|2022-03-01 06:06:30|950.4|949.8|950.4|949.8|950.4|949.8|950.4|949.8|4
1646114800000|2022-03-01 06:06:40|950.5|949.9|950.4|949.8|950.5|949.9|950.4|949.8|1
1646114820000|2022-03-01 06:07:00|950.8|949.7|950.7|950.1|950.8|950.1|950.3|949.7|4
1646114830000|2022-03-01 06:07:10|||||||||1
1646114840000|2022-03-01 06:07:20|||||||||1
1646114850000|2022-03-01 06:07:30|||||||||1
1646114890000|2022-03-01 06:08:10|950.9|950.3|951.2|950.6|951.2|950.6|950.9|950.3|3
1646114900000|2022-03-01 06:08:20|951.3|950.7|952.5|951.5|952.5|951.8|950.7|950.1|14
1646114910000|2022-03-01 06:08:30|952.6|951.1|952.2|951.6|952.6|951.6|952.1|950.9|11
1646114920000|2022-03-01 06:08:40|952.4|950.9|950.2|949.6|952.4|950.9|950.2|949.6|6
1646114930000|2022-03-01 06:08:50|950.8|949.8|950.8|949.8|950.8|949.8|950.8|949.8|2
1646114940000|2022-03-01 06:09:00|951.1|950.5|951.2|950.6|951.3|950.6|951.1|950.3|2
1646114960000|2022-03-01 06:09:20|951.3|950.3|951.2|950.6|951.3|950.6|951.2|950.3|1
1646114970000|2022-03-01 06:09:30|951.3|950.7|951.7|951.1|951.7|951.1|951.3|950.7|1
1646114980000|2022-03-01 06:09:40|952|951|952|951|952|951.3|951.9|951|2
1646114990000|2022-03-01 06:09:50|951.8|950.8|951.8|950.8|951.8|950.8|951.8|950.8|1
1646115000000|2022-03-01 06:10:00|951.7|951.1|951.8|951.2|951.8|951.2|951.4|950.5|1
1646115010000|2022-03-01 06:10:10|951.7|951.1|951.7|951.1|951.8|951.2|951.7|951.1|2
1646115020000|2022-03-01 06:10:20|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|0
1646115040000|2022-03-01 06:10:40|951.7|951.1|951.8|951.2|951.8|951.2|951.7|951.1|1
1646115060000|2022-03-01 06:11:00|952|951|952.4|951.8|952.4|951.8|951.7|951|3
1646115080000|2022-03-01 06:11:20|952.2|951.6|952.4|951.8|952.4|951.8|952.2|951.6|5
1646115090000|2022-03-01 06:11:30|952.5|951.9|952.3|951.7|952.5|951.9|952.3|951.7|1
1646115110000|2022-03-01 06:11:50|951.4|951.3|951.4|950.8|951.4|951.3|951.4|950.8|4
1646115120000|2022-03-01 06:12:00|951.8||951.8||951.8||951.8||2
1646115130000|2022-03-01 06:12:10|951.4|950.3|951.2|950.6|951.4|950.6|951.2|950.3|2
1646115140000|2022-03-01 06:12:20|951.5|950.5|951.5|950.5|951.5|950.5|951.5|950.5|4
1646115150000|2022-03-01 06:12:30|951.8|950|951.8|950.8|951.8|950.8|951.8|950|12
1646115160000|2022-03-01 06:12:40||951.2||951.2||951.2||951.2|0
1646115180000|2022-03-01 06:13:00|951.7|951.1|951.7|951.1|952.4|951.6|951.6|950.4|6
1646115210000|2022-03-01 06:13:30|951.8|950.8|951.5|950.5|951.8|950.8|951.1|950.5|3
1646115220000|2022-03-01 06:13:40|951.4|950.8|951.5|950.5|951.5|950.9|951.4|950.5|2
1646115240000|2022-03-01 06:14:00|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|1
1646115300000|2022-03-01 06:15:00|952.2|951.6|952.2|951.6|952.2|951.6|952.2|951.6|5
1646115310000|2022-03-01 06:15:10|952.3|951.3|952.3|951.3|952.3|951.3|952.3|951.3|1
1646115340000|2022-03-01 06:15:40|951.9|951.4|952.2|951.6|952.2|951.6|951.9|951.4|1
1646115350000|2022-03-01 06:15:50|952.3|951.3|952.2|951.6|952.3|951.6|952.1|951.3|0
1646115360000|2022-03-01 06:16:00|952.1|951.5|952.3|951.3|952.3|951.5|951.8|951.2|1
1646115370000|2022-03-01 06:16:10|952.2|951.7|952.3|951.3|952.3|951.7|952.2|951.3|1
1646115400000|2022-03-01 06:16:40|951.9|951|952.2|951.6|952.3|951.6|951.9|951|5
1646115430000|2022-03-01 06:17:10|952.3|951.3|951.6|951|952.3|951.3|951.6|951|0
1646115440000|2022-03-01 06:17:20|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|0
1646115460000|2022-03-01 06:17:40|951.8|951.2|951.7|951.1|951.8|951.2|951.7|951.1|1
1646115500000|2022-03-01 06:18:20|951.8|951.2|951.7|951.1|951.8|951.2|951.7|951.1|1
1646115520000|2022-03-01 06:18:40|951.8|950.8|951.5|950.9|951.8|950.9|951.5|950.8|0
1646115530000|2022-03-01 06:18:50|951.7|951.1|951.7|951.1|951.8|951.2|951.7|951.1|2
1646115550000|2022-03-01 06:19:10|951.5|950.9|951.5|950.9|951.5|950.9|951.5|950.9|1
1646115560000|2022-03-01 06:19:20|951.6|951|951.8|950.8|951.8|951|951.6|950.8|1
1646115580000|2022-03-01 06:19:40|951.7|951.1|952.2|951.6|952.2|951.6|951.7|950.8|11
1646115600000|2022-03-01 06:20:00|952.5|951.5|952.5|951.5|952.5|951.5|952.5|951.5|2
1646115620000|2022-03-01 06:20:20|||||||||1
1646115640000|2022-03-01 06:20:40|952.2|951.6|953.8|952.8|954.8|954.2|952.2|951.5|15
1646115650000|2022-03-01 06:20:50|953.4|951.8|952.8|951.8|953.4|951.8|952.8|951.8|4
1646115660000|2022-03-01 06:21:00|952.7|952.1|952.7|952.1|952.8|952.2|952.7|952.1|1
1646115670000|2022-03-01 06:21:10|953|952|953|952|953|952|953|952|2
1646115690000|2022-03-01 06:21:30|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|0
1646115700000|2022-03-01 06:21:40|953.4|951.9|953.3|952.3|953.4|952.7|953.3|951.9|1
1646115710000|2022-03-01 06:21:50|953.2|952.6|954|953|954|953|953.2|952.3|2
1646115720000|2022-03-01 06:22:00|953.9|953.3|953.7|953.1|954|953.3|953.7|953|1
1646115730000|2022-03-01 06:22:10|953.6|953|953.3|952.7|953.6|953|953.3|952.7|0
1646115740000|2022-03-01 06:22:20|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|1
1646115750000|2022-03-01 06:22:30|953.3|952.7|953.2|952.2|953.3|952.7|953.2|952.2|0
1646115760000|2022-03-01 06:22:40|953.4|951.9|953.4|951.9|953.4|951.9|953.4|951.9|0
1646115780000|2022-03-01 06:23:00|952.8|951.8|952.7|951.7|952.8|951.8|952.7|951.7|3
1646115790000|2022-03-01 06:23:10|952.8|952.1|953|952|953|952.1|952.7|951.8|1
1646115800000|2022-03-01 06:23:20||952.4||952.4||952.4||952.4|0
1646115810000|2022-03-01 06:23:30|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|1
1646115820000|2022-03-01 06:23:40|||||||||1
1646115830000|2022-03-01 06:23:50|953.5|952.5|953.5|952.5|953.5|952.5|953.5|952.5|1
1646115840000|2022-03-01 06:24:00|953.4|952.8|953.4|952.8|953.6|952.8|953.4|952.5|2
1646115850000|2022-03-01 06:24:10|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|3
1646115860000|2022-03-01 06:24:20|||||||||1
1646115880000|2022-03-01 06:24:40|953|952.4|953|952|953.2|952.4|952.6|952|12
1646115890000|2022-03-01 06:24:50|952.9|952.3|953.2|952.2|953.2|952.6|952.9|952.1|3
1646115900000|2022-03-01 06:25:00||952.6||952.2||952.6||952.2|0
1646115910000|2022-03-01 06:25:10|952.9|952.3|952.8|952.2|952.9|952.3|952.8|952.2|0
1646115920000|2022-03-01 06:25:20|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|0
1646115930000|2022-03-01 06:25:30|953|952|953|952|953|952|953|952|0
1646115940000|2022-03-01 06:25:40|952.9|952.3|953.4|952.8|953.4|952.8|952.9|952.3|4
1646115950000|2022-03-01 06:25:50|953.5|952.9|953.5|952.9|953.5|952.9|953.5|952.9|0
1646115960000|2022-03-01 06:26:00|953.4|952.8|953.5|952.5|953.5|952.9|953.4|952.5|2
1646115990000|2022-03-01 06:26:30|953.2|952.2|953.2|952.2|953.2|952.2|953.2|952.2|0
1646116000000|2022-03-01 06:26:40|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|0
1646116010000|2022-03-01 06:26:50|||||||||1
1646116020000|2022-03-01 06:27:00|||||||||1
1646116030000|2022-03-01 06:27:10|953|952.4|953.2|952.6|953.2|952.6|953|952.4|1
1646116080000|2022-03-01 06:28:00|953.3|952.7|953.7|953.1|953.7|953.1|953.3|952.7|2
1646116090000|2022-03-01 06:28:10|953.8|953.2|953.7|953.1|953.8|953.2|953.7|953.1|0
1646116110000|2022-03-01 06:28:30|954.2|953.2|954.2|953.2|954.2|953.2|954.2|953.2|2
1646116120000|2022-03-01 06:28:40|954.1|953.5|954.7|953.7|954.7|953.7|954.1|953.5|0
1646116130000|2022-03-01 06:28:50|954.4|953.8|954.7|953.7|954.7|953.8|954.4|953.7|2
1646116140000|2022-03-01 06:29:00|954.4|953.8|953.8|952.8|954.5|953.8|953.8|952.8|3
1646116150000|2022-03-01 06:29:10|953.7|952.7|953.7|953.1|953.7|953.1|953.7|952.7|2
1646116160000|2022-03-01 06:29:20|953.8|953.2|953.7|953.1|953.8|953.2|953.7|953.1|0
1646116170000|2022-03-01 06:29:30|953.8|953.2|954.2|953.2|954.2|953.2|953.8|953.2|1
1646116190000|2022-03-01 06:29:50|954.4|953.6|954.4|953.8|954.4|953.8|954.4|953.6|5
1646116200000|2022-03-01 06:30:00|954.5|953.5|954.2|953.6|954.5|953.6|954.2|953.5|1
1646116210000|2022-03-01 06:30:10|954.4|953.8|954.4|953.8|954.4|953.8|954.4|953.8|1
1646116220000|2022-03-01 06:30:20|954.5|953.5|954.2|953.2|954.5|953.5|953.7|953.1|6
1646116230000|2022-03-01 06:30:30||953.6||953.6||953.6||953.6|0
1646116240000|2022-03-01 06:30:40|954|953.4|954.2|953.6|954.2|953.6|954|953.4|2
1646116250000|2022-03-01 06:30:50||953.2||953.2||953.2||953.2|0
1646116260000|2022-03-01 06:31:00|953.8||954.2||954.2||953.8||1
1646116270000|2022-03-01 06:31:10|||||||||1
1646116280000|2022-03-01 06:31:20|954|953|953.9|953.3|954|953.3|953.7|953|1
1646116290000|2022-03-01 06:31:30|954.2|953.2|954.2|953.2|954.2|953.2|954.2|953.2|0
1646116300000|2022-03-01 06:31:40|954.3|953.6|954.2|953.2|954.3|953.7|954.2|953.2|8
1646116310000|2022-03-01 06:31:50|954|953.6|954.2|953.6|954.2|953.6|954|953.4|1
1646116320000|2022-03-01 06:32:00|954.3|953.7|954.4|953.8|954.7|954.1|954.3|953.7|18
1646116330000|2022-03-01 06:32:10|955.2|954.6|955.2|954.6|955.3|954.7|955.2|954.6|9
1646116340000|2022-03-01 06:32:20|955.3|954.7|955.7|954.7|955.7|955|955.3|954.7|7
1646116350000|2022-03-01 06:32:30|955|954|955|954|955|954|955|954|9
1646116360000|2022-03-01 06:32:40|954.6|953.5|954.5|953.5|954.6|953.5|954.5|953.5|2
1646116370000|2022-03-01 06:32:50|954.4|953.8|954.6|954|954.6|954|954.4|953.5|0
1646116380000|2022-03-01 06:33:00|954.8|954.2|954.8|954.2|954.8|954.2|954.8|954.2|2
1646116390000|2022-03-01 06:33:10|954.6|954|954.5|953.9|954.6|954|954.5|953.9|3
1646116400000|2022-03-01 06:33:20|954.2|953.2|954.1|953.5|954.2|953.6|954.1|953.2|5
1646116410000|2022-03-01 06:33:30|954.5||954.1||954.5||954.1||1
1646116420000|2022-03-01 06:33:40|954.5|953.6|954.5|953.5|954.5|953.6|954.1|953.5|0
1646116430000|2022-03-01 06:33:50|954.2|953.6|954.5|953.5|954.5|953.8|954.1|953.5|0
1646116440000|2022-03-01 06:34:00|954.4|953.8|954.5|953.9|954.5|953.9|954.4|953.8|1
1646116450000|2022-03-01 06:34:10|954.6|954|954.8|954.2|954.8|954.2|954.6|954|0
1646116460000|2022-03-01 06:34:20|954.9|954.3|954.9|954.3|954.9|954.3|954.9|954.3|1
1646116470000|2022-03-01 06:34:30|954.4|953.8|954.5|953.5|954.5|953.8|954.4|953.5|7
1646116480000|2022-03-01 06:34:40|954.2|953.6|954.5|953.5|954.5|953.6|954.2|953.5|0
1646116490000|2022-03-01 06:34:50|954.2|953.6|954.5|953.5|954.5|953.6|954.1|953.5|0
1646116510000|2022-03-01 06:35:10|954.2|953.6|954.5|953.5|954.5|953.6|954.2|953.5|1
1646116520000|2022-03-01 06:35:20|954.2|953.6|954.2|953.6|954.2|953.6|954.1|953.5|0
1646116530000|2022-03-01 06:35:30|954.5|953.5|955|954|955|954|954.5|953.5|2
1646116540000|2022-03-01 06:35:40|954.6|953.8|954.4|953.8|954.6|953.8|954.4|953.8|1
1646116550000|2022-03-01 06:35:50|954.5|953.5|954.5|953.5|954.5|953.5|954.5|953.5|0
1646116570000|2022-03-01 06:36:10|954.1||954.5||954.5||954.1||1
1646116580000|2022-03-01 06:36:20|954.2|953.6|954.1|953.5|954.2|953.6|954.1|953.5|0
1646116590000|2022-03-01 06:36:30|||||||||1
1646116600000|2022-03-01 06:36:40|953.9|953.3|954.2|953.2|954.2|953.3|953.9|953.2|2
1646116640000|2022-03-01 06:37:20|954|953|954|953|954|953|954|953|2
1646116650000|2022-03-01 06:37:30|953.4|952.8|953.1|952.5|953.4|952.8|953.1|952.5|1
1646116660000|2022-03-01 06:37:40|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|1
1646116680000|2022-03-01 06:38:00|953.1|952.5|952.4|951.8|953.2|952.6|952.2|951.6|5
1646116690000|2022-03-01 06:38:10|952.2|951.6|952.5|951.5|952.5|951.6|952.2|951.5|3
1646116700000|2022-03-01 06:38:20|952.2|951.6|952.2|951.6|952.2|951.6|952.2|951.6|0
1646116710000|2022-03-01 06:38:30|952|951.4|952.3|951.7|952.3|951.7|952|951.4|3
1646116720000|2022-03-01 06:38:40|952.2|951.6|952.2|951.6|952.2|951.6|952.2|951.6|3
1646116730000|2022-03-01 06:38:50|952|951.4|951.9|951.3|952.2|951.6|951.9|951.2|2
1646116740000|2022-03-01 06:39:00|951.7|951.1|951.7|950.7|951.7|951.1|951.7|950.7|6
1646116750000|2022-03-01 06:39:10|951.4|950.8|950.3|949.3|951.4|950.8|950.2|949.3|8
1646116760000|2022-03-01 06:39:20|950.2|949.2|950.4|949.8|950.6|949.8|949.8|949.1|5
1646116770000|2022-03-01 06:39:30|950.7|949.7|951.2|950.2|951.2|950.2|950.7|949.6|4
1646116780000|2022-03-01 06:39:40|951.3|950.7|951.7|950.7|952.4|951.1|951.3|950.7|6
1646116790000|2022-03-01 06:39:50|951.4|950.8|951.4|950.8|951.4|950.8|951.4|950.8|0
1646116810000|2022-03-01 06:40:10|951.7|950.7|951.7|950.7|952|951.1|951.7|950.7|2
1646116850000|2022-03-01 06:40:50|951.4|950.8|951.4|950.8|951.4|950.8|951.4|950.8|1
1646116860000|2022-03-01 06:41:00|951.3|950.7|951.5|950.5|951.5|950.7|951|950.4|3
1646116870000|2022-03-01 06:41:10|951.2|950.6|951.5|950.5|951.5|950.6|951.2|950.5|0
1646116880000|2022-03-01 06:41:20|951.2|950.6|951.2|950.6|951.2|950.6|951.2|950.6|0
1646116910000|2022-03-01 06:41:50|951.5|950.5|951.7|950.7|951.7|950.7|951.5|950.5|7
1646116920000|2022-03-01 06:42:00|951.4|950.8|951.7|950.7|951.7|950.8|951.4|950.7|2
1646116940000|2022-03-01 06:42:20|951.6|951|952.2|951.6|952.2|951.6|951.6|951|8
1646116950000|2022-03-01 06:42:30|952.5|951.5|952.2|951.6|952.5|951.6|952.2|951.5|1
1646116960000|2022-03-01 06:42:40|952.3|951.7|952.7|952.1|952.7|952.1|952.3|951.7|4
1646116970000|2022-03-01 06:42:50|||||||||5
1646116980000|2022-03-01 06:43:00|||||||||2
1646116990000|2022-03-01 06:43:10|952.1|951.5|951.9|951.3|952.1|951.5|951.3|950.7|8
1646117000000|2022-03-01 06:43:20|951.8|951.2|952.6|951.1|952.6|951.7|951.8|951.1|3
1646117010000|2022-03-01 06:43:30|952.3|951.3|952.5|951.5|952.5|951.9|952.1|951.3|1
1646117020000|2022-03-01 06:43:40|952.9|951.4|952.8|951.8|953|951.8|952.8|951.4|2
1646117030000|2022-03-01 06:43:50|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|0
1646117040000|2022-03-01 06:44:00|953|952|953|952|953|952.1|952.7|952|6
1646117050000|2022-03-01 06:44:10|952.9|952.3|952.9|952.3|952.9|952.3|952.9|952.3|0
1646117060000|2022-03-01 06:44:20|953.1|952.5|952.9|952.3|953.3|952.6|952.9|952.3|2
1646117070000|2022-03-01 06:44:30|953.1|952.5|953|952.4|953.1|952.5|952.3|951.3|19
1646117080000|2022-03-01 06:44:40|952.8|951.8|953|952|953|952|952.8|951.8|1
1646117090000|2022-03-01 06:44:50|952.8|952.2|952.7|952.1|952.8|952.2|952.7|952.1|1
1646117100000|2022-03-01 06:45:00|953|952|952.7|952.1|953|952.1|952.7|952|1
1646117110000|2022-03-01 06:45:10|952.6|952|952.7|952.1|952.7|952.1|952.6|952|0
1646117120000|2022-03-01 06:45:20|953|952|953|952|953|952|953|952|4
1646117130000|2022-03-01 06:45:30|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|0
1646117140000|2022-03-01 06:45:40|952.6|952|952.5|951.5|952.6|952|952.5|951.5|1
1646117160000|2022-03-01 06:46:00|952.2|951.6|951.7|951.1|952.2|951.6|951.6|951|4
1646117170000|2022-03-01 06:46:10|952|951.4|951.8|951.2|952|951.4|951.8|951.2|0
1646117180000|2022-03-01 06:46:20|951.9|951.3|952|951.4|952|951.4|951.9|951.3|0
1646117190000|2022-03-01 06:46:30|952.3|951.3|951.8|951.2|952.3|951.3|951.8|951.2|1
1646117200000|2022-03-01 06:46:40|951.9|951.3|951.8|951.2|952|951.4|951.8|951.2|3
1646117210000|2022-03-01 06:46:50|951.9|951.3|952.1|951.5|952.5|951.5|951.8|951.2|6
1646117230000|2022-03-01 06:47:10|952|951.4|951.9|951.3|952|951.4|951.9|951.3|1
1646117240000|2022-03-01 06:47:20|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|0
1646117260000|2022-03-01 06:47:40|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|0
1646117270000|2022-03-01 06:47:50|951.8|950.8|951.5|950.9|951.8|950.9|951.5|950.5|3
1646117280000|2022-03-01 06:48:00|951.3|950.7|951.6|951|951.6|951|951.3|950.7|1
1646117310000|2022-03-01 06:48:30|951.5|950.9|951.5|950.9|951.5|950.9|951.5|950.9|0
1646117320000|2022-03-01 06:48:40|951.6|951|952|951|952|951.1|951.6|951|1
1646117350000|2022-03-01 06:49:10|951.7|951.1|952|951|952|951.1|951.7|950.8|0
1646117430000|2022-03-01 06:50:30|||||||||1
1646117440000|2022-03-01 06:50:40|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|0
1646117480000|2022-03-01 06:51:20|951.8|950.8|951.5|950.9|951.8|950.9|951.5|950.8|1
1646117490000|2022-03-01 06:51:30|951.6|951|952|951|952|951.1|951.6|951|0
1646117550000|2022-03-01 06:52:30|951.9|951.3|951.9|951.3|951.9|951.3|951.9|951.3|0
1646117600000|2022-03-01 06:53:20|952|951|952|951|952|951|952|951|1
1646117620000|2022-03-01 06:53:40|951.7|951.1|951.8|951.2|952|951.3|951.7|951|0
1646117630000|2022-03-01 06:53:50|951.7|951.1|951.8|951.2|952|951.3|951.7|951|3
1646117640000|2022-03-01 06:54:00|951.7|951.1|951.8|951.2|952|951.2|951.7|951|1
1646117650000|2022-03-01 06:54:10|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|1
1646117680000|2022-03-01 06:54:40|951.8|950.8|951.8|950.8|951.8|950.8|951.8|950.8|2
1646117730000|2022-03-01 06:55:30|||||||||4
1646117740000|2022-03-01 06:55:40|951.2|950.6|951.2|950.6|951.2|950.6|951.2|950.6|1
1646117750000|2022-03-01 06:55:50|951.3|950.3|950.7|950.1|951.3|950.3|950.7|950.1|4
1646117760000|2022-03-01 06:56:00|950.8|949.8|950.2|949.6|950.8|949.9|950|949.4|5
1646117770000|2022-03-01 06:56:10|950.5|949.5|950.5|949.9|950.5|949.9|950.5|949.5|1
1646117790000|2022-03-01 06:56:30|950.4|949.8|950.2|949.6|950.5|949.8|950.2|949.5|5
1646117830000|2022-03-01 06:57:10|950|949.4|950|949.4|950|949.4|950|949.4|0
1646117840000|2022-03-01 06:57:20|950.2|949.6|950.2|949.6|950.3|949.7|950.2|949.3|0
1646117860000|2022-03-01 06:57:40|950.3|949.3|950|949.4|950.3|949.4|950|949.3|0
1646117870000|2022-03-01 06:57:50|950.3|949.3|950.1|949.5|950.3|949.5|950|949.3|0
1646117890000|2022-03-01 06:58:10|||||||||1
1646117910000|2022-03-01 06:58:30|950.2|949.6|950.5|949.9|950.5|949.9|950|949.3|7
1646117920000|2022-03-01 06:58:40|950.7|950.1|950.7|950.1|950.7|950.1|950.7|950.1|1
1646117930000|2022-03-01 06:58:50|951|950.4|951|950.4|951|950.4|951|950.4|1
1646117940000|2022-03-01 06:59:00||950||950.4||950.4||950|0
1646117950000|2022-03-01 06:59:10|950.7|950.1|950.7|950.1|950.7|950.1|950.7|950.1|0
1646117960000|2022-03-01 06:59:20|951|950|951|950|951.1|950.3|950.9|950|1
1646117970000|2022-03-01 06:59:30|950.7|950.1|951.6|950.1|951.6|950.1|950.7|950|8
1646117980000|2022-03-01 06:59:40|951.7|950.2|951.7|950.2|951.7|950.2|951.7|950.2|0
1646117990000|2022-03-01 06:59:50|951.8|950.8|952.4|950.9|952.5|951.1|951.7|950.8|17
1646118010000|2022-03-01 07:00:10|952.2|951.6|952.2|951.6|952.2|951.6|952.2|951.6|0
1646118020000|2022-03-01 07:00:20|952.3|951.7|952.3|951.3|952.3|951.7|952.3|951.3|4
1646118030000|2022-03-01 07:00:30|951.9|951.1|951.8|950.8|952.1|951.1|951.8|950.8|1
1646118040000|2022-03-01 07:00:40|951.4||951.4||951.4||951.4||0
1646118060000|2022-03-01 07:01:00|951.5|950.5|952.7|952.1|952.7|952.1|951.4|950.5|2
1646118070000|2022-03-01 07:01:10|952.8|951.8|952.8|951.8|952.8|951.8|952.8|951.8|0
1646118080000|2022-03-01 07:01:20|952.5|951.9|952.6|952|952.6|952|952.5|951.9|2
1646118090000|2022-03-01 07:01:30|952.5|951.9|952.5|951.9|952.5|951.9|952.5|951.9|5
1646118100000|2022-03-01 07:01:40|952.4|951.8|952.2|951.6|952.4|951.8|952.2|951.6|2
1646118120000|2022-03-01 07:02:00|952.4|951.8|952.5|951.5|952.5|951.9|952.4|951.5|2
1646118130000|2022-03-01 07:02:10|952.1|951.3|951.8|950.8|952.1|951.3|951.8|950.8|61
1646118140000|2022-03-01 07:02:20|952|951|951.8|950.8|952|951|951.8|950.8|0
1646118150000|2022-03-01 07:02:30|951.7|950.7|952.2|951.6|952.5|951.6|951.7|950.7|53
1646118160000|2022-03-01 07:02:40|952.1|951.5|952|951|952.1|951.5|952|951|0
1646118170000|2022-03-01 07:02:50|951.8|950.8|951.8|950.8|951.8|950.8|951.8|950.8|0
1646118180000|2022-03-01 07:03:00|951.7|950.7|951.2|950.6|951.9|950.8|951.2|950.4|2
1646118190000|2022-03-01 07:03:10|951.8|950.8|951.8|950.8|951.8|950.8|951.8|950.8|0
1646118200000|2022-03-01 07:03:20|951.9|950.4|951.8|950.8|951.9|950.8|951.8|950.4|0
1646118210000|2022-03-01 07:03:30|952|951|952|951|952|951|952|951|0
1646118220000|2022-03-01 07:03:40|952.1|950.6|952.1|950.6|952.1|950.6|952.1|950.6|0
1646118230000|2022-03-01 07:03:50|951.8|950.8|951.8|950.8|951.8|950.8|951.8|950.8|0
1646118240000|2022-03-01 07:04:00|951.7|951.1|952|951|952|951.1|951.7|951|1
1646118260000|2022-03-01 07:04:20|951.8|950.8|952.1|950.6|952.1|950.8|951.8|950.6|0
1646118270000|2022-03-01 07:04:30|951.8|950.8|952|951|952.1|951|951.8|950.6|0
1646118280000|2022-03-01 07:04:40|||||||||1
1646118340000|2022-03-01 07:05:40|951.7|951.1|951.8|950.8|951.8|951.1|951.7|950.8|0
1646118360000|2022-03-01 07:06:00|951.3|950.7|951.7|950.7|951.8|951.1|951.3|950.7|1
1646118370000|2022-03-01 07:06:10||951.1||951.1||951.1||951.1|0
1646118380000|2022-03-01 07:06:20|951.9|950.7|951.9|950.4|951.9|950.7|951.9|950.4|3
1646118400000|2022-03-01 07:06:40|951.7|950.7|951.7|950.7|951.9|950.7|951.7|950.4|1
1646118420000|2022-03-01 07:07:00|951.9|950.4|951.9|950.4|951.9|950.7|951.7|950.4|20
1646118430000|2022-03-01 07:07:10|951.2|950.6|952|951|952|951.3|951.2|950.6|3
1646118450000|2022-03-01 07:07:30|951.7|951.1|951.9|951.3|951.9|951.3|951.7|951.1|0
1646118460000|2022-03-01 07:07:40|952|951|952|951|952|951|952|951|1
1646118480000|2022-03-01 07:08:00|951.9|951.3|951.9|951.3|951.9|951.3|951.9|951.3|0
1646118510000|2022-03-01 07:08:30|952.6|952|952.6|952|952.6|952|952.6|952|2
1646118520000|2022-03-01 07:08:40|952.7|952.1|952.7|952.1|952.7|952.1|952.7|952.1|1
1646118530000|2022-03-01 07:08:50|952.8|952.2|953.3|952.3|953.3|952.6|952.8|952.2|5
1646118540000|2022-03-01 07:09:00|953.2|952.2|952.9|952.3|953.5|952.6|952.9|952.2|0
1646118560000|2022-03-01 07:09:20|953|952.4|952.7|952.1|953|952.4|952.7|952.1|3
1646118570000|2022-03-01 07:09:30|952.6|952|952.6|952|952.6|952|952.6|952|1
1646118590000|2022-03-01 07:09:50|952.8|951.8|952.8|951.8|952.8|951.8|952.8|951.8|3
1646118600000|2022-03-01 07:10:00|952.7|952.1|952.5|951.5|952.7|952.1|952.5|951.5|2
1646118610000|2022-03-01 07:10:10|952.2|951.6|952.2|951.2|952.4|951.6|952.2|951.2|2
1646118650000|2022-03-01 07:10:50|||||||||1
1646118660000|2022-03-01 07:11:00|951.5|950.9|951.5|950.5|951.5|950.9|951.4|950.5|1
1646118670000|2022-03-01 07:11:10|951.4|950.8|951.2|950.6|951.5|950.8|951.2|950.5|0
1646118680000|2022-03-01 07:11:20|951.3|950.7|951.4|950.8|951.4|950.8|951.3|950.7|2
1646118690000|2022-03-01 07:11:30|951.5|950.5|951.4|950.8|951.5|950.8|951.4|950.5|0
1646118700000|2022-03-01 07:11:40|951.5|950.9|952.4|951.8|952.4|951.8|951.5|950.9|3
1646118710000|2022-03-01 07:11:50|952.5|951.9|952.4|951.8|952.8|952.1|952.4|951.8|3
1646118720000|2022-03-01 07:12:00|952.7|951.7|952.8|952.2|952.8|952.2|952.7|951.7|0
1646118760000|2022-03-01 07:12:40|952.7|951.7|952.7|952.1|952.8|952.1|952.7|951.7|4
1646118780000|2022-03-01 07:13:00|952.5|951.9|951.7|950.7|952.5|951.9|951.7|950.7|11
1646118810000|2022-03-01 07:13:30|951.9|950.4|952|951|952|951|951.9|950.4|4
1646118830000|2022-03-01 07:13:50|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|0
1646118840000|2022-03-01 07:14:00|952|951|952|951|952|951|952|951|1
1646118900000|2022-03-01 07:15:00|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|0
1646118910000|2022-03-01 07:15:10|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|0
1646118920000|2022-03-01 07:15:20|952|951|952|951|952|951|952|951|2
1646118950000|2022-03-01 07:15:50|951.7|951.1|951.7|950.7|951.9|951.1|951.7|950.7|0
1646118960000|2022-03-01 07:16:00||951.1||951.1||951.1||950.7|0
1646118970000|2022-03-01 07:16:10|952|951|952|951|952|951|952|951|0
1646119000000|2022-03-01 07:16:40|952.6|952|952.7|952.1|952.7|952.1|952.6|952|2
1646119050000|2022-03-01 07:17:30||951.7||951.7||951.7||951.7|0
1646119070000|2022-03-01 07:17:50|||||||||1
1646119090000|2022-03-01 07:18:10|952.9|951.4|952.5|951.5|952.9|951.5|952.5|951.3|0
1646119120000|2022-03-01 07:18:40|952.2|951.2|952.2|951.2|952.2|951.2|952.2|951.2|0
1646119140000|2022-03-01 07:19:00|952.5|951.9|952.7|952.1|952.7|952.1|952.5|951.9|14
1646119150000|2022-03-01 07:19:10|953.4|952.8|954|952.5|954|952.8|953.4|952.5|7
1646119160000|2022-03-01 07:19:20|953.5||953.5||953.5||953.5||0
1646119170000|2022-03-01 07:19:30|953.2|952.6|953.5|952.5|953.5|952.6|953.2|952.5|0
1646119180000|2022-03-01 07:19:40|953.9|953.3|953.9|953.3|953.9|953.3|953.9|953.3|1
1646119190000|2022-03-01 07:19:50|954.2|953.6|954.2|953.6|954.2|953.6|954.2|953.6|0
1646119200000|2022-03-01 07:20:00|953.7|953.1|954|953|954.2|953.2|953.6|953|13
1646119210000|2022-03-01 07:20:10|953.9|953.3|954.2|953.2|954.2|953.3|953.9|953.2|0
1646119220000|2022-03-01 07:20:20|954|953|954|953|954|953|954|953|0
1646119230000|2022-03-01 07:20:30|953.7|953.1|953.5|952.9|953.7|953.1|953.5|952.9|0
1646119250000|2022-03-01 07:20:50|||||||||1
1646119260000|2022-03-01 07:21:00|954|953|954|953|954|953.3|953.9|953|1
1646119290000|2022-03-01 07:21:30|953.9|953.3|953.9|953.3|953.9|953.3|953.9|953.3|0
1646119300000|2022-03-01 07:21:40|953.8|953.2|953.7|953.1|953.8|953.2|953.7|953.1|1
1646119320000|2022-03-01 07:22:00|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|0
1646119330000|2022-03-01 07:22:10|954.2|953.3|954|953|954.2|953.3|953.9|953|5
1646119350000|2022-03-01 07:22:30|953.9|953.3|953.9|953.3|953.9|953.3|953.9|953.3|0
1646119360000|2022-03-01 07:22:40|954|953|953.9|953.3|954|953.3|953.9|953|1
1646119380000|2022-03-01 07:23:00|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|1
1646119390000|2022-03-01 07:23:10|953.9|953.3|954|953.4|954|953.4|953.9|953.3|1
1646119400000|2022-03-01 07:23:20|953.8|953.2|953.8|953.2|953.8|953.2|953.8|953.2|1
1646119410000|2022-03-01 07:23:30|953.7|953.1|953.7|953.1|953.7|953.1|953.7|953.1|0
1646119460000|2022-03-01 07:24:20|954|953|954|953|954|953|954|953|0
1646119470000|2022-03-01 07:24:30|||||||||1
1646119500000|2022-03-01 07:25:00|||||||||1
1646119510000|2022-03-01 07:25:10|953.7|953.1|953.7|953.1|953.7|953.1|953.7|953.1|2
1646119530000|2022-03-01 07:25:30|953.5|952.9|953.7|953.1|953.7|953.1|953.5|952.9|3
1646119540000|2022-03-01 07:25:40|953.8|953.2|954|953|954|953.3|953.8|953|1
1646119600000|2022-03-01 07:26:40|953.9|953.3|954|953|954|953.3|953.9|953|0
1646119610000|2022-03-01 07:26:50|953.7|953.1|953.7|953.1|953.7|953.1|953.7|953.1|0
1646119620000|2022-03-01 07:27:00|953.8|953.2|953.7|953.1|953.8|953.2|953.7|953.1|0
1646119650000|2022-03-01 07:27:30|953.9|953.3|954|953|954.1|953.4|953.9|953|1
1646119660000|2022-03-01 07:27:40|953.5|952.9|953.7|953.1|953.7|953.1|953.5|952.9|1
1646119670000|2022-03-01 07:27:50|953.8|953.2|953.9|953.3|953.9|953.3|953.8|953.2|1
1646119690000|2022-03-01 07:28:10|||||||||3
1646119700000|2022-03-01 07:28:20|954|953|954|953|954|953|954|953|0
1646119740000|2022-03-01 07:29:00|953.7|953.1|953.7|953.1|953.7|953.1|953.7|953.1|1
1646119770000|2022-03-01 07:29:30|953.5|952.9|952.2|951.6|954|953.3|952.2|951.6|18
1646119790000|2022-03-01 07:29:50|952.1|951.5|952.1|951.5|952.1|951.5|952.1|951.5|9
1646119810000|2022-03-01 07:30:10|||||||||5
1646119850000|2022-03-01 07:30:50|||||||||8
1646119870000|2022-03-01 07:31:10|952.2|951.6|952.4|951.8|952.4|951.8|952.2|951.6|4
1646119880000|2022-03-01 07:31:20|952.2|951.6|952.2|951.6|952.4|951.8|952.2|951.6|8
1646119890000|2022-03-01 07:31:30|952.4|951.8|952.2|951.6|952.4|951.8|952.2|951.6|2
1646119950000|2022-03-01 07:32:30|952.1|951.5|952.1|951.5|952.1|951.5|952.1|951.5|15
1646119960000|2022-03-01 07:32:40|952.2|951.6|952.2|951.6|952.2|951.6|952.2|951.6|2
1646119970000|2022-03-01 07:32:50|951.1|950.5|951.1|950.5|951.2|950.6|951.1|950.5|6
1646119980000|2022-03-01 07:33:00|951.2|950.6|951.2|950.6|951.2|950.6|951.2|950.6|19
1646119990000|2022-03-01 07:33:10|951.1|950.5|950.8|949.8|951.1|950.5|950.4|949.7|2
1646120000000|2022-03-01 07:33:20|950.7|949.7|950.3|949.7|950.7|949.7|950.3|949.7|1
1646120010000|2022-03-01 07:33:30|950.4|949.8|950.4|949.8|950.4|949.8|950.4|949.8|1
1646120020000|2022-03-01 07:33:40|950.3|949.7|950.4|949.8|950.4|949.8|950.3|949.7|0
1646120030000|2022-03-01 07:33:50|950.5|949.9|951.2|950.2|951.2|950.5|950.5|949.7|2
1646120040000|2022-03-01 07:34:00|950.8||951.2||951.2||950.8||1
1646120060000|2022-03-01 07:34:20|950.9|950.3|951.2|950.2|951.2|950.3|950.9|950.2|0
1646120080000|2022-03-01 07:34:40|951.8|950.3|951.8|950.3|951.8|950.3|951.8|950.3|2
1646120090000|2022-03-01 07:34:50|951.9|950.4|951.9|950.4|951.9|950.4|951.9|950.4|0
1646120150000|2022-03-01 07:35:50|||||||||1
1646120230000|2022-03-01 07:37:10|||||||||1
1646120270000|2022-03-01 07:37:50|951.2|950.6|950.4|949.8|951.2|950.6|950.4|949.8|4
1646120280000|2022-03-01 07:38:00|950.5|949.5|950.5|949.5|950.5|949.5|950.5|949.5|6
1646120290000|2022-03-01 07:38:10|||||||||1
1646120310000|2022-03-01 07:38:30|||||||||4
1646120340000|2022-03-01 07:39:00|950.4|949.8|950.3|949.7|950.4|949.8|950.3|949.7|0
1646120360000|2022-03-01 07:39:20|950.8|949.8|950.3|949.7|950.8|949.8|950.3|949.7|2
1646120380000|2022-03-01 07:39:40|950.8|949.8|950.8|949.8|950.8|949.8|950.8|949.8|1
1646120390000|2022-03-01 07:39:50|950.4||950.4||950.4||950.4||0
1646120400000|2022-03-01 07:40:00|950.8|950.1|950.7|950.1|950.8|950.1|950.7|950.1|1
1646120410000|2022-03-01 07:40:10|951.7|951.1|951.7|951.1|951.7|951.1|951.7|951.1|7
1646120430000|2022-03-01 07:40:30|951.9|950.4|951.5|950.5|951.9|950.5|951.5|950.4|4
1646120440000|2022-03-01 07:40:40|951.7|950.7|951.7|950.7|952.2|950.7|951.7|950.7|4
1646120470000|2022-03-01 07:41:10|952.6|952|952.7|951.7|952.7|952.1|952.6|951.7|6
1646120490000|2022-03-01 07:41:30|953.1|951.6|953.1|951.6|953.1|951.6|953.1|951.6|3
1646120500000|2022-03-01 07:41:40|953.2|951.7|953.9|953.3|953.9|953.3|953.2|951.7|6
1646120510000|2022-03-01 07:41:50|954|953|953.7|952.7|954.1|953|953.7|952.6|1
1646120520000|2022-03-01 07:42:00|953.4|952.2|953.2|951.7|953.4|952.2|953.2|951.7|0
1646120530000|2022-03-01 07:42:10|951.6|950.1|951.3|950.3|951.6|950.3|951.3|950.1|7
1646120540000|2022-03-01 07:42:20|951.6|950.1|951.6|950.1|951.6|950.1|951.6|950.1|2
1646120550000|2022-03-01 07:42:30|951.2|950.6|951.7|950.7|951.7|950.7|951.2|950.6|1
1646120560000|2022-03-01 07:42:40|951.8|950.8|952.4|950.9|952.4|950.9|951.8|950.8|0
1646120570000|2022-03-01 07:42:50|952.6|951.1|952.6|951.1|952.6|951.1|952.6|951.1|1
1646120580000|2022-03-01 07:43:00|952.9|951.4|952.9|951.4|952.9|951.4|952.9|951.4|4
1646120590000|2022-03-01 07:43:10|952.7|951.2|952.7|951.2|952.7|951.2|952.7|951.2|0
1646120610000|2022-03-01 07:43:30|952.9|951.4|952.9|951.4|952.9|951.4|952.9|951.4|2
1646120620000|2022-03-01 07:43:40|953.1|951.6|953.1|951.6|953.1|951.8|952.8|951.5|1
1646120650000|2022-03-01 07:44:10|||||||||1
1646120670000|2022-03-01 07:44:30|952.4|951.8|952.7|951.7|952.7|952.1|952.4|951.7|3
1646120710000|2022-03-01 07:45:10||952.1||952.1||952.1||952.1|18
1646120740000|2022-03-01 07:45:40|953.7|952.7|953.7|952.7|953.7|952.7|953.7|952.7|20
1646120770000|2022-03-01 07:46:10||953.1||953.1||953.1||953.1|0
1646120800000|2022-03-01 07:46:40||952.7||952.7||952.7||952.7|2
1646120810000|2022-03-01 07:46:50|||||||||1
1646120820000|2022-03-01 07:47:00|953.9|952.4|953.5|952.5|953.9|952.5|953.5|952.4|2
1646120830000|2022-03-01 07:47:10|953.2|952.6|953.2|952.6|953.2|952.6|953.2|952.6|4
1646120840000|2022-03-01 07:47:20|953.5|952.5|953.7|952.7|953.7|952.7|953.5|952.5|5
1646120850000|2022-03-01 07:47:30|||||||||5
1646120870000|2022-03-01 07:47:50|953.4|952.8|953.7|952.7|953.7|952.8|953.4|952.7|5
1646120890000|2022-03-01 07:48:10|||||||||1
1646120900000|2022-03-01 07:48:20|||||||||1
1646120990000|2022-03-01 07:49:50|953.9|953.1|954.2|953.2|954.2|953.3|953.9|953.1|3
1646121000000|2022-03-01 07:50:00|953.9|953.3|954.7|953.7|954.7|953.7|953.9|953.2|5
1646121010000|2022-03-01 07:50:10||953.2||953.2||953.2||953.2|1
1646121040000|2022-03-01 07:50:40|954.6|953.1|954.3|952.8|954.6|953.1|954.3|952.8|2
1646121050000|2022-03-01 07:50:50|954.2|952.7|954.2|952.7|954.2|952.7|954.2|952.7|0
1646121060000|2022-03-01 07:51:00|954.3|952.8|954.3|952.8|954.3|952.8|954.3|952.8|1
1646121070000|2022-03-01 07:51:10|954|952.5|954|952.5|954|952.5|954|952.5|2
1646121100000|2022-03-01 07:51:40|954.1|952.6|954.3|952.8|954.3|952.8|954.1|952.6|1
1646121110000|2022-03-01 07:51:50|954|953|954.4|952.9|954.4|953|954|952.8|4
1646121120000|2022-03-01 07:52:00|954.1|953.5|954.2|953.6|954.5|953.6|954.1|953.5|2
1646121130000|2022-03-01 07:52:10|954.5|953.5|954.5|953.5|954.5|953.5|954.5|953.5|1
1646121170000|2022-03-01 07:52:50|955.6|954.1|955.6|954.1|955.6|954.1|955.6|954.1|31
1646121180000|2022-03-01 07:53:00|954.8|954.2|955.2|954.2|955.6|954.2|954.8|954.1|1
1646121190000|2022-03-01 07:53:10|955|954|954.6|954|955|954.1|954.5|953.9|4
1646121200000|2022-03-01 07:53:20|955||955||955||955||5
1646121220000|2022-03-01 07:53:40|||||||||2
1646121230000|2022-03-01 07:53:50|955.3|954.7|955|954|955.3|954.7|955|953.8|5
1646121250000|2022-03-01 07:54:10|955.2|954.2|955.2|954.2|955.2|954.2|955.2|954.2|3
1646121260000|2022-03-01 07:54:20|954.9|954.3|955.2|954.2|955.2|954.3|954.8|954.2|2
1646121270000|2022-03-01 07:54:30|954.8||955.2||955.2||954.8||2
1646121280000|2022-03-01 07:54:40|955.1|954.5|955.2|954.2|955.2|954.5|954.9|954.2|1
1646121290000|2022-03-01 07:54:50|954.9|954.3|955.2|954.6|955.2|954.6|954.9|954.2|1
1646121300000|2022-03-01 07:55:00|955|954.4|955.4|954.8|955.4|954.8|955|954.4|3
1646121310000|2022-03-01 07:55:10|955.5|954.5|955.7|954.7|955.7|954.7|955.5|954.5|12
1646121320000|2022-03-01 07:55:20||955.1||955.1||955.1||955.1|0
1646121330000|2022-03-01 07:55:30|955.6|955|955.7|955.1|955.7|955.1|955.6|955|2
1646121340000|2022-03-01 07:55:40|956|955|956.3|955.3|956.7|955.9|956|955|19
1646121350000|2022-03-01 07:55:50|956.6|955.1|956.8|955.8|956.9|955.8|956.4|955.1|5
1646121360000|2022-03-01 07:56:00|956.4|956.6|957.5|956.5|957.9|956.6|956.4|956.4|21
1646121370000|2022-03-01 07:56:10|957.9|956.4|957.5|956.5|957.9|956.5|957.5|956.4|17
1646121380000|2022-03-01 07:56:20|957.9|956.4|957.9|956.4|957.9|956.4|957.9|956.4|7
1646121390000|2022-03-01 07:56:30|957.8|956.8|957.8|956.8|957.8|956.8|957.8|956.8|9
1646121400000|2022-03-01 07:56:40|957.7|957.1|957.6|957|957.7|957.1|957.6|957|7
1646121410000|2022-03-01 07:56:50|957.7|957.1|957.5|956.9|958|957.1|957.5|956.9|38
1646121420000|2022-03-01 07:57:00|957|956.5|956.4|955.8|957|956.5|956.4|955.7|10
1646121430000|2022-03-01 07:57:10|956.7|955.7|956.7|955.7|956.7|955.7|956.7|955.7|2
1646121470000|2022-03-01 07:57:50|956.6|956|956.6|956|956.6|956|956.6|956|1
1646121480000|2022-03-01 07:58:00|956.8|956.2|956.7|956.1|957|956.3|956.7|956|3
1646121500000|2022-03-01 07:58:20|||||||||1
1646121510000|2022-03-01 07:58:30|957|956.4|957.2|956.6|957.2|956.6|957|956.4|5
1646121530000|2022-03-01 07:58:50|957.3|956.7|957.2|956.6|957.3|956.7|957.2|956.6|1
1646121550000|2022-03-01 07:59:10|||||||||1
1646121570000|2022-03-01 07:59:30|957.3|956.7|957.2|956.6|957.3|956.7|957.2|956.6|1
1646121580000|2022-03-01 07:59:40|957.7|957.1|957.7|957.1|957.7|957.1|957.7|957.1|9
1646121590000|2022-03-01 07:59:50|957.5|956.9|957.5|956.9|957.5|956.9|957.5|956.9|1
1646121600000|2022-03-01 08:00:00|957.6|957|957.7|957.1|957.7|957.1|957.5|956.9|12
1646121610000|2022-03-01 08:00:10|957.6|957|957.7|957.1|957.7|957.1|957.6|957|4
1646121630000|2022-03-01 08:00:30|||||||||4
1646121640000|2022-03-01 08:00:40|957.5|956.9|957.5|956.9|957.5|956.9|957.5|956.9|18
1646121660000|2022-03-01 08:01:00|||||||||7
1646121670000|2022-03-01 08:01:10|957.6|957|957.7|957.1|957.8|957.2|957.6|957|8
1646121680000|2022-03-01 08:01:20|957.5|956.9|957.5|956.9|957.5|956.9|957.5|956.9|0
1646121690000|2022-03-01 08:01:30|||||||||1
1646121700000|2022-03-01 08:01:40|957.7|957.1|957.7|957.1|957.7|957.1|957.7|957.1|1
1646121720000|2022-03-01 08:02:00|957.8|957.2|958|957.4|958|957.4|957.8|957.2|6
1646121730000|2022-03-01 08:02:10|958.2|957.6|957.8|957.2|958.2|957.6|957.8|957.2|18
1646121740000|2022-03-01 08:02:20|957.9|957.3|957.9|957.3|957.9|957.3|957.9|957.3|6
1646121750000|2022-03-01 08:02:30|||||||||1
1646121760000|2022-03-01 08:02:40|958.5|957.5|958.5|957.5|958.5|957.5|958.5|957.5|5
1646121770000|2022-03-01 08:02:50|958.1||958.5||958.5||958.1||1
1646121780000|2022-03-01 08:03:00|958.1|957.4|958|957.4|958.5|957.8|958|957.4|11
1646121790000|2022-03-01 08:03:10|958.5|957.5|958.1|957.5|958.5|957.5|958.1|957.5|1
1646121800000|2022-03-01 08:03:20|958.5|957.4|958.1|957.5|958.5|957.5|958|957.4|10
1646121810000|2022-03-01 08:03:30|958|957.4|958.1|957.5|958.5|957.5|958|957.4|2
1646121820000|2022-03-01 08:03:40|958|957.4|958|957.4|958|957.4|958|957.4|0
1646121840000|2022-03-01 08:04:00|957.8|957.2|957.9|957.3|958|957.3|957.6|957|14
1646121850000|2022-03-01 08:04:10|957.8|957.2|957.9|957.3|958|957.4|957.8|957.2|2
1646121860000|2022-03-01 08:04:20|957.8|957.2|957.2|956.6|957.9|957.3|957.1|956.2|25
1646121870000|2022-03-01 08:04:30||956.2||956.2||956.2||956.2|1
1646121880000|2022-03-01 08:04:40|956.8||957.2||957.2||956.8||1
1646121890000|2022-03-01 08:04:50|957.3|956.3|957.5|956.5|957.5|956.5|957.3|956.3|4
1646121900000|2022-03-01 08:05:00|957.2|956.6|957.7|957.1|957.7|957.1|957.2|956.6|6
1646121910000|2022-03-01 08:05:10|957.6|957|957.6|957|957.6|957|957.6|957|1
1646121920000|2022-03-01 08:05:20|957.9|957.3|958.4|957.8|958.4|957.8|957.9|957.3|7
1646121930000|2022-03-01 08:05:30|||||||||3
1646121940000|2022-03-01 08:05:40|||||||||1
1646121950000|2022-03-01 08:05:50|958.3|957.7|957.7|957.1|958.3|957.7|957.7|957|2
1646121960000|2022-03-01 08:06:00|958.1|957.5|958.1|957.5|958.3|957.7|958.1|957.5|3
1646121970000|2022-03-01 08:06:10|||||||||1
1646121990000|2022-03-01 08:06:30|958.4|957.8|958.6|958|958.6|958|958.4|957.8|17
1646122000000|2022-03-01 08:06:40|958.5|957.9|958.6|958|958.6|958|958.5|957.9|1
1646122010000|2022-03-01 08:06:50|958.5|957.9|958.6|958|958.6|958|958.5|957.9|3
1646122020000|2022-03-01 08:07:00|958.3|957.7|957.9|957.3|958.3|957.7|957.9|957.3|20
1646122030000|2022-03-01 08:07:10|957.8|957.2|957.6|957|957.8|957.2|957.6|957|3
1646122040000|2022-03-01 08:07:20|957.9|957.3|957.9|957.3|957.9|957.3|957.9|957.3|5
1646122070000|2022-03-01 08:07:50|958.6|958|958.4|957.8|958.6|958|958.4|957.8|16
1646122080000|2022-03-01 08:08:00|958.1|957.5|957.9|957.3|958.1|957.5|957.9|957.3|2
1646122090000|2022-03-01 08:08:10|958.4|957.4|958.4|957.4|958.4|957.4|958.4|957.4|5
1646122100000|2022-03-01 08:08:20|958.1|957.5|958.1|957.5|958.1|957.5|958.1|957.5|1
1646122110000|2022-03-01 08:08:30|957.9|957.3|958.1|957.5|958.1|957.5|957.9|957.3|8
1646122120000|2022-03-01 08:08:40|958.2|957.6|960.6|960|960.7|960|958.2|957.6|36
1646122130000|2022-03-01 08:08:50|960.9|960.3|960.5|959.9|961.2|960.3|960.5|959.9|42
1646122140000|2022-03-01 08:09:00|960.6|960|960.5|959.9|960.6|960|960.5|959.9|2
1646122150000|2022-03-01 08:09:10|960.6|960|960.9|960.3|961.1|960.5|960.6|960|23
1646122160000|2022-03-01 08:09:20|960.6|960|960.6|960|960.6|960|960.6|960|3
1646122180000|2022-03-01 08:09:40|960.5|959.9|961.2|960.6|961.2|960.6|960.5|959.9|90
1646122190000|2022-03-01 08:09:50|962.1|961.5|961.9|961.3|962.1|961.5|961.9|961.3|14
1646122200000|2022-03-01 08:10:00|962.1|961.5|961.7|961.1|962.2|961.5|961.7|961.1|4
1646122210000|2022-03-01 08:10:10|962.2|961.2|961.6|961|962.2|961.5|961.5|960.9|22
1646122220000|2022-03-01 08:10:20|961.7|961.1|962.1|961.5|962.2|961.5|961.7|960.9|3
1646122230000|2022-03-01 08:10:30|962.2|961.2|961.7|961.1|962.2|961.3|961.7|961.1|1
1646122250000|2022-03-01 08:10:50|961.9|961.3|961.9|961.3|961.9|961.3|961.9|961.3|1
1646122260000|2022-03-01 08:11:00|962|961.4|962.1|961.5|962.5|961.9|962|961.4|5
1646122270000|2022-03-01 08:11:10|961.8|961.2|961.7|961.1|961.8|961.2|961.7|961.1|3
1646122280000|2022-03-01 08:11:20|962.2|961.2|962.1|961.5|962.5|961.5|962.1|961|11
1646122290000|2022-03-01 08:11:30|||||||||1
1646122300000|2022-03-01 08:11:40|962.2|961.2|961.9|961.3|962.2|961.3|961.9|961.2|3
1646122310000|2022-03-01 08:11:50|961.6|961|961.7|960.7|961.7|961|960.6|960|38
1646122320000|2022-03-01 08:12:00|962|961.4|962.1|961.5|962.1|961.5|961.6|960.9|22
1646122330000|2022-03-01 08:12:10|962.2|961.6|962.1|961.5|962.2|961.6|962.1|961.5|0
1646122340000|2022-03-01 08:12:20|962.2|961.2|961.8|961.2|962.2|961.2|961.8|961.2|2
1646122350000|2022-03-01 08:12:30|962|961.4|962.2|961.2|962.2|961.4|961.8|960.9|16
1646122360000|2022-03-01 08:12:40|962.1|961.1|962.1|961.5|962.2|961.5|962.1|961.1|0
1646122370000|2022-03-01 08:12:50|||||||||2
1646122380000|2022-03-01 08:13:00|962.2|961.6|962.1|961.1|962.2|961.6|962.1|961.1|3
1646122390000|2022-03-01 08:13:10|961.6|961.5|962.1|961.5|962.3|961.7|961.6|961|20
1646122400000|2022-03-01 08:13:20|||||||||1
1646122410000|2022-03-01 08:13:30|962.2|961.6|962.2|961.6|962.2|961.6|962.2|961.6|0
1646122420000|2022-03-01 08:13:40|||||||||1
1646122430000|2022-03-01 08:13:50|962.3|961.7|962.9|961.9|962.9|962.1|962.3|961.7|9
1646122440000|2022-03-01 08:14:00|963.2|961.7|963.8|962.8|963.8|963.2|963|961.7|26
1646122450000|2022-03-01 08:14:10|964|963.2|964.3|963.7|964.3|963.7|964|963.2|8
1646122460000|2022-03-01 08:14:20|964.1|963.5|963.9|963.3|964.1|963.5|963.9|963.3|3
1646122470000|2022-03-01 08:14:30|963.8|962.8|963.8|962.8|963.8|962.8|963.8|962.8|5
1646122480000|2022-03-01 08:14:40|963.5|962.9|963.5|962.9|963.5|962.9|963.5|962.9|0
1646122490000|2022-03-01 08:14:50|964.1|963.1|963.5|962.9|964.1|963.1|963.5|962.6|10
1646122500000|2022-03-01 08:15:00|963.8|962.8|964.5|963.9|964.5|963.9|963.5|962.8|9
1646122510000|2022-03-01 08:15:10|964.6|964|964.7|964.1|964.7|964.1|964.5|963.9|12
1646122520000|2022-03-01 08:15:20|964.8|964.2|964.8|964.2|964.8|964.2|964.8|964.2|8
1646122530000|2022-03-01 08:15:30|965.1|964.1|965|964.4|965.1|964.4|965|964.1|3
1646122540000|2022-03-01 08:15:40|966.1|965.1|966.5|965.9|966.6|966|966.1|965.1|28
1646122550000|2022-03-01 08:15:50|966.6|966|966.2|965.6|966.6|966|965.9|965.3|17
1646122560000|2022-03-01 08:16:00|966.4|965.8|966|965.4|967.1|966.1|966|965.4|14
1646122570000|2022-03-01 08:16:10|965.7|965.1|966.5|965.9|966.5|965.9|965.6|965|5
1646122590000|2022-03-01 08:16:30|||||||||1
1646122610000|2022-03-01 08:16:50|965.7|965.1|966.3|965.3|966.3|965.4|965.7|965.1|5
1646122620000|2022-03-01 08:17:00|966|965.4|965.7|965.1|966|965.4|965.7|965.1|1
1646122630000|2022-03-01 08:17:10|965.5|964.9|965.5|964.9|965.5|964.9|965.5|964.9|5
1646122640000|2022-03-01 08:17:20|965.2|964.6|965.3|964.3|965.3|964.6|965|964.1|1
1646122650000|2022-03-01 08:17:30|965.2|964.6|965|964.4|965.5|964.9|965|964.4|2
1646122660000|2022-03-01 08:17:40|965.3|964.3|965|964.4|965.3|964.4|965|964.1|3
1646122670000|2022-03-01 08:17:50|964.7|964.1|964.7|964.1|964.7|964.1|964.7|964.1|1
1646122680000|2022-03-01 08:18:00|964.6|964|964.5|963.9|964.6|964|964|963.4|11
1646122690000|2022-03-01 08:18:10|964.3|963.7|964.3|963.7|964.3|963.7|964.3|963.7|1
1646122700000|2022-03-01 08:18:20|964|963.4|963.9|963.3|964|963.4|963.9|963.3|2
1646122710000|2022-03-01 08:18:30|963.5|962.9|963.5|962.9|963.5|962.9|963.5|962.9|1
1646122720000|2022-03-01 08:18:40|963.4|962.8|963.4|962.8|963.4|962.8|963.4|962.8|0
1646122730000|2022-03-01 08:18:50|962.6|961.6|962.6|961.6|962.6|961.6|962.6|961.6|6
1646122740000|2022-03-01 08:19:00|963|962.4|963.2|962.6|963.3|962.7|962.6|962|14
1646122750000|2022-03-01 08:19:10|963.1|962.5|963.1|962.1|963.1|962.5|963.1|962.1|2
1646122770000|2022-03-01 08:19:30|962.5|961.9|962.8|962.2|962.8|962.2|962.5|961.9|3
1646122780000|2022-03-01 08:19:40|962.6|961.6|962.6|961.6|962.6|961.6|962.6|961.6|3
1646122790000|2022-03-01 08:19:50|962.8|961.8|962.8|961.8|962.8|961.8|962.8|961.8|0
1646122800000|2022-03-01 08:20:00|962.5|961.9|962.5|961.9|962.5|961.9|962.5|961.9|0
1646122820000|2022-03-01 08:20:20|962.6|962|962.6|962|962.8|962.2|962.5|961.9|5
1646122830000|2022-03-01 08:20:30|963.1|962.1|963.1|962.1|963.1|962.1|963.1|962.1|2
1646122840000|2022-03-01 08:20:40|963|962.4|963|962.4|963.3|962.7|963|962.4|0
1646122850000|2022-03-01 08:20:50|962.5|961.9|962.5|961.9|962.5|961.9|962.5|961.9|3
1646122870000|2022-03-01 08:21:10|962.8|962.2|963.1|962.5|963.1|962.5|962.8|962.1|1
1646122880000|2022-03-01 08:21:20|963.3|962.7|963.3|962.7|963.3|962.7|963.3|962.7|1
1646122890000|2022-03-01 08:21:30|963.1|962.5|963.1|962.5|963.1|962.5|963.1|962.5|1
1646122900000|2022-03-01 08:21:40|962.3|961.7|962.3|961.7|962.3|961.7|962.3|961.7|1
1646122910000|2022-03-01 08:21:50|961.9|961.3|961.9|961.3|961.9|961.3|961.9|961.3|1
1646122920000|2022-03-01 08:22:00|962|961.4|962|961.4|962|961.4|962|961.4|4
1646122930000|2022-03-01 08:22:10|961.5|960.9|961.7|960.2|961.7|960.9|961.5|960.2|5
1646122940000|2022-03-01 08:22:20|961|960.4|961.6|960.6|961.6|960.6|960.9|960.3|11
1646122950000|2022-03-01 08:22:30|962|960.5|962|960.5|962|960.5|962|960.5|3
1646122960000|2022-03-01 08:22:40|961.6|960.6|961.6|960.6|961.6|960.6|961.6|960.6|4
1646122970000|2022-03-01 08:22:50|||||||||2
1646123000000|2022-03-01 08:23:20|961.7|960.2|961.7|960.2|961.7|960.2|961.7|960.2|4
1646123010000|2022-03-01 08:23:30|961.3|960.3|960.6|959.6|961.3|960.3|960.6|959.6|2
1646123020000|2022-03-01 08:23:40|960.8|959.8|961.7|960.2|961.7|960.6|960.8|959.8|7
1646123030000|2022-03-01 08:23:50|961.5|960.9|961.5|960.9|961.5|960.9|961.5|960.9|3
1646123040000|2022-03-01 08:24:00|963.4|961.9|963.5|962|963.6|962.1|963.4|961.9|3
1646123050000|2022-03-01 08:24:10|963.6|962.1|963.6|962.1|963.6|962.1|963.5|962|0
1646123060000|2022-03-01 08:24:20|963.5|962|963.6|962.1|963.6|962.1|963.5|962|0
1646123070000|2022-03-01 08:24:30|964|962.5|964|962.5|964|962.5|964|962.5|0
1646123080000|2022-03-01 08:24:40|963.6|962.6|963.3|962.3|963.6|962.6|963.3|962.3|4
1646123090000|2022-03-01 08:24:50|963.6|962.6|963.5|962.9|963.6|962.9|963.5|962.6|1
1646123100000|2022-03-01 08:25:00|963.4|962.8|962.8|961.8|963.4|962.8|962.8|961.8|1
1646123110000|2022-03-01 08:25:10|963.1|962.1|963|962.4|963.1|962.4|963|962.1|0
1646123120000|2022-03-01 08:25:20|963.1|962.1|963.1|962.1|963.1|962.1|963.1|962.1|0
1646123130000|2022-03-01 08:25:30|962.8|962.2|962.8|962.2|962.8|962.2|962.8|962.2|0
1646123150000|2022-03-01 08:25:50|963.3|962.7|963.3|962.7|963.6|962.9|963.3|962.6|4
1646123160000|2022-03-01 08:26:00|963.5|962.9|963.5|962.9|963.5|962.9|963.5|962.9|1
1646123170000|2022-03-01 08:26:10|||||||||1
1646123190000|2022-03-01 08:26:30|964|963.4|964|963.4|964|963.4|964|963.4|1
1646123210000|2022-03-01 08:26:50|963.3|962.7|963|962.4|963.3|962.7|963|962.4|6
1646123220000|2022-03-01 08:27:00|963.3|962.3|963.3|962.3|963.3|962.3|963.3|962.3|3
1646123230000|2022-03-01 08:27:10|963.7|962.2|963.6|962.6|963.8|962.9|963.5|962.2|2
1646123240000|2022-03-01 08:27:20|963.5|962.9|963.5|962.9|963.5|962.9|963.5|962.9|1
1646123250000|2022-03-01 08:27:30|||||||||1
1646123260000|2022-03-01 08:27:40|964.2|962.7|964.2|962.7|964.2|962.7|964.2|962.7|10
1646123270000|2022-03-01 08:27:50|964|963.4|964.5|963.9|964.6|963.9|964|963.3|0
1646123280000|2022-03-01 08:28:00|963.5|962.9|963.6|962.6|963.6|962.9|963.5|962.6|2
1646123290000|2022-03-01 08:28:10|963.5|962.9|963.5|962.9|963.5|962.9|963.5|962.9|0
1646123300000|2022-03-01 08:28:20|963.6|962.6|963.8|962.8|963.9|962.9|963.6|962.6|4
1646123310000|2022-03-01 08:28:30|963.6|962.6|963.6|962.6|963.6|962.6|963.6|962.6|0
1646123320000|2022-03-01 08:28:40|963.3|962.7|963.6|962.6|963.6|962.7|963.3|962.6|1
1646123330000|2022-03-01 08:28:50|963.3|962.7|963.3|962.7|963.3|962.7|963.3|962.7|0
1646123340000|2022-03-01 08:29:00|963.6|962.6|963.5|962.9|963.6|962.9|963.5|962.6|0
1646123350000|2022-03-01 08:29:10|||||||||1
1646123370000|2022-03-01 08:29:30|963|962.4|963|962.4|963|962.4|963|962.4|6
1646123380000|2022-03-01 08:29:40|||||||||1
1646123390000|2022-03-01 08:29:50|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.3|2
1646123400000|2022-03-01 08:30:00|962.7|962.1|963.4|962.4|963.4|962.4|962.7|962.1|6
1646123410000|2022-03-01 08:30:10|963.3|962.7|963.6|962.6|963.6|962.8|963.3|962.6|1
1646123430000|2022-03-01 08:30:30|962.8|962.2|962.5|961.9|962.8|962.2|962.4|961.8|7
1646123440000|2022-03-01 08:30:40|962.3|961.7|962.6|961.6|962.6|961.7|962.3|961.6|7
1646123450000|2022-03-01 08:30:50|962.4|961.4|962.6|961.6|962.6|961.6|962|961.4|18
1646123460000|2022-03-01 08:31:00|962.9|961.9|963|962.4|963|962.4|962.9|961.9|1
1646123470000|2022-03-01 08:31:10|963.6|962.6|963.6|962.6|963.6|962.6|963.6|962.6|0
1646123490000|2022-03-01 08:31:30|963.5|962.9|963.5|962.9|963.5|962.9|963.5|962.9|0
1646123520000|2022-03-01 08:32:00|963.3|962.7|963.5|962.9|963.5|962.9|963.2|962.6|4
1646123550000|2022-03-01 08:32:30|963.8|963.2|964.1|963.1|964.1|963.2|963.8|963.1|12
1646123560000|2022-03-01 08:32:40|964|963.4|964.3|963.7|964.3|963.7|964|963.3|0
1646123570000|2022-03-01 08:32:50|964.4|963.8|964.7|964.1|964.7|964.1|964.4|963.6|1
1646123580000|2022-03-01 08:33:00|964.8|964.2|964.8|964.2|964.8|964.2|964.5|963.6|24
1646123590000|2022-03-01 08:33:10|||||||||1
1646123600000|2022-03-01 08:33:20|964.9|964.3|965.4|964.4|965.4|964.4|964.9|964.3|1
1646123610000|2022-03-01 08:33:30|965.3|964.8|964.8|964.2|965.3|964.8|964.8|964.1|5
1646123620000|2022-03-01 08:33:40|965.1|964.1|965|964.4|965.1|964.4|965|964.1|1
1646123630000|2022-03-01 08:33:50|965.4|964.3|965.4|964.4|965.4|964.4|964.9|964.3|4
1646123640000|2022-03-01 08:34:00|965.5|964.9|965.8|965.2|966.7|965.8|965.5|964.9|12
1646123660000|2022-03-01 08:34:20|966.1|965.1|966.6|965.6|966.6|965.7|966.1|965.1|2
1646123670000|2022-03-01 08:34:30|966.8|966|966.5|965.9|966.8|966|966.3|965.6|2
1646123700000|2022-03-01 08:35:00|966.4|965.8|966.7|966.1|966.7|966.1|966.4|965.8|1
1646123710000|2022-03-01 08:35:10|965.9|965.3|966.3|965.7|966.3|965.7|965.9|965.3|8
1646123720000|2022-03-01 08:35:20|966.5|965.9|966.3|965.7|966.5|965.9|966.3|965.7|1
1646123730000|2022-03-01 08:35:30|966.2|965.6|966|965.4|966.2|965.6|966|965.4|7
1646123740000|2022-03-01 08:35:40|966.3|965.7|966.6|965.6|966.6|965.7|966.3|965.6|4
1646123750000|2022-03-01 08:35:50|966.5|965.9|967|966.4|967.1|966.5|966.5|965.9|7
1646123760000|2022-03-01 08:36:00|966.9|966.3|967|966.4|967|966.4|966.9|966.3|1
1646123780000|2022-03-01 08:36:20|967.4|966.8|967.3|966.7|967.4|966.8|967.3|966.7|4
1646123790000|2022-03-01 08:36:30|967.8|967.2|967.9|967.3|967.9|967.3|967.8|966.8|19
1646123800000|2022-03-01 08:36:40|968.6|968|968.5|967.9|968.7|968.1|968.3|967.7|36
1646123810000|2022-03-01 08:36:50|968.3|967.7|968.3|967.7|968.3|967.7|968.3|967.7|14
1646123820000|2022-03-01 08:37:00|968.4|967.8|968.4|967.8|968.4|967.8|968.4|967.8|0
1646123830000|2022-03-01 08:37:10|968.6|968|968.5|967.9|968.6|968|968.4|967.8|12
1646123840000|2022-03-01 08:37:20|968.3|967.7|968.3|967.7|968.3|967.7|968.3|967.7|7
1646123850000|2022-03-01 08:37:30|968.5|967.9|968.6|968|968.6|968|968.5|967.9|2
1646123870000|2022-03-01 08:37:50|967.9|967.3|967.8|967.2|967.9|967.3|967.8|967.2|8
1646123880000|2022-03-01 08:38:00|967.7|967.1|967.8|967.2|967.8|967.2|966.9|966.3|19
1646123890000|2022-03-01 08:38:10|||||||||1
1646123900000|2022-03-01 08:38:20|967.6|966.6|967.6|966.6|967.6|966.6|967.6|966.6|3
1646123920000|2022-03-01 08:38:40||967||967||967||967|0
1646123930000|2022-03-01 08:38:50|968.6|968|968.5|967.9|968.6|968|968.5|967.9|7
1646123940000|2022-03-01 08:39:00|968.4|967.8|968.5|967.9|968.5|967.9|968.4|967.8|32
1646123950000|2022-03-01 08:39:10|968.4|967.8|968.5|967.9|968.5|967.9|968.4|967.8|7
1646123960000|2022-03-01 08:39:20|968.6|968|968.7|968.1|968.7|968.1|968.6|968|7
1646123970000|2022-03-01 08:39:30|969.1||968.7||969.1||968.7||5
1646123990000|2022-03-01 08:39:50|969.1|968.4|969.5|968.9|969.8|969.2|969|968.4|15
1646124000000|2022-03-01 08:40:00|969.4|968.8|969.5|968.9|969.9|969.3|969.4|968.6|28
1646124010000|2022-03-01 08:40:10|969.8|968.8|970.4|969.8|970.4|969.8|969.8|968.8|8
1646124020000|2022-03-01 08:40:20|970.6|970|971|970.4|971|970.4|970.6|970|15
1646124030000|2022-03-01 08:40:30|971.4|970.8|970.6|970|971.4|970.8|970.5|969.6|47
1646124040000|2022-03-01 08:40:40|970.7|970.1|970.7|970.1|970.7|970.1|970.7|970.1|1
1646124050000|2022-03-01 08:40:50|970.5|969.9|970.4|969.4|970.6|970|970.4|969.4|24
1646124060000|2022-03-01 08:41:00|970.8|969.8|970.4|969.4|970.8|969.8|970.4|969.3|1
1646124070000|2022-03-01 08:41:10|970.7|969.2|970.4|969.4|970.8|969.4|970.4|969.2|0
1646124080000|2022-03-01 08:41:20|969.9|969.3|970|969.4|970|969.4|969.9|969.3|3
1646124090000|2022-03-01 08:41:30|970.2|969.6|970.3|969.7|970.3|969.7|970.2|969.6|3
1646124110000|2022-03-01 08:41:50|970.4|969.8|970.4|969.8|970.7|970.1|970.4|969.8|5
1646124120000|2022-03-01 08:42:00|970.5|969.9|969.9|969.3|970.5|969.9|969.9|969.3|11
1646124130000|2022-03-01 08:42:10|970|969.4|969.9|969.3|970|969.4|969.9|969.3|5
1646124140000|2022-03-01 08:42:20|||||||||1
1646124160000|2022-03-01 08:42:40|969|968.4|969.1|968.1|969.3|968.7|969|968.1|17
1646124170000|2022-03-01 08:42:50|968.8|968.2|968.8|967.8|968.8|968.2|968.8|967.8|3
1646124180000|2022-03-01 08:43:00|968.5|967.9|968.6|968|968.6|968|968.5|967.9|6
1646124190000|2022-03-01 08:43:10|||||||||2
1646124200000|2022-03-01 08:43:20|||||||||3
1646124220000|2022-03-01 08:43:40|968.8|968.2|968.3|967.7|969|968.4|968.3|967.6|10
1646124230000|2022-03-01 08:43:50|968|967.4|967.5|966.9|968.1|967.4|967.5|966.9|0
1646124240000|2022-03-01 08:44:00|967.6|966.6|967.6|966.6|967.6|966.6|967.6|966.6|0
1646124260000|2022-03-01 08:44:20|967.3|966.7|967|966.4|967.3|966.7|967|966.4|2
1646124270000|2022-03-01 08:44:30|966.9|966.3|966.9|966.3|967|966.4|966.9|966.3|4
1646124280000|2022-03-01 08:44:40|966.8|966.2|966.3|965.7|966.8|966.2|966.3|965.7|10
1646124290000|2022-03-01 08:44:50|966.2|965.6|966.4|965.4|966.9|966.2|966.1|965.1|22
1646124300000|2022-03-01 08:45:00|966.3|965.7|966.4|965.8|966.4|965.8|966.3|965.7|2
1646124310000|2022-03-01 08:45:10|966.6|966|966.5|965.9|966.6|966|966.4|965.8|1
1646124330000|2022-03-01 08:45:30|966.9|965.8|966.5|965.9|966.9|965.9|966.5|965.8|11
1646124340000|2022-03-01 08:45:40|966.6|966|966.5|965.9|966.6|966|966.5|965.9|2
1646124350000|2022-03-01 08:45:50|966.6|966|966.8|966.2|966.8|966.2|966.6|966|5
1646124360000|2022-03-01 08:46:00|967.1|966.1|967.3|966.7|967.3|966.7|967.1|966.1|7
1646124420000|2022-03-01 08:47:00|967.4|966.8|967.8|967.2|967.8|967.2|967.4|966.8|10
1646124440000|2022-03-01 08:47:20|967.9|967.3|967.9|967.3|967.9|967.3|967.9|967.3|1
1646124450000|2022-03-01 08:47:30|966.5|965.9|966.5|965.9|966.5|965.9|966.5|965.9|3
1646124460000|2022-03-01 08:47:40|965.9|964.4|963.6|963|965.9|964.4|963.6|962.9|16
1646124470000|2022-03-01 08:47:50|963.9|962.9|963.3|961.8|963.9|962.9|962.8|961.3|25
1646124480000|2022-03-01 08:48:00|963.2|962.2|965.8|964.3|965.8|964.7|963.2|962.2|12
1646124490000|2022-03-01 08:48:10|965.2|964.2|965.2|964.2|965.2|964.2|965.2|964.2|7
1646124500000|2022-03-01 08:48:20|965|963.5|965|963.5|965|963.5|965|963.5|8
1646124510000|2022-03-01 08:48:30|||||||||2
1646124520000|2022-03-01 08:48:40|||||||||1
1646124530000|2022-03-01 08:48:50|965.1|963.6|965.1|963.6|965.1|963.6|965.1|963.6|2
1646124590000|2022-03-01 08:49:50|964.7|963.7|964.7|963.7|964.7|963.7|964.7|963.7|1
1646124630000|2022-03-01 08:50:30|964.6|964|964.8|964.2|964.8|964.2|964.6|964|3
1646124640000|2022-03-01 08:50:40|964.9|964.3|964.8|964.2|964.9|964.3|964.8|964.2|0
1646124670000|2022-03-01 08:51:10|965|964.4|965|964.4|965|964.4|965|964.4|0
1646124680000|2022-03-01 08:51:20|965.1|964.5|965.7|964.7|965.7|964.7|965.1|964.5|10
1646124710000|2022-03-01 08:51:50|965|963.5|965|963.5|965|963.5|965|963.5|6
1646124730000|2022-03-01 08:52:10|964.3|963.7|964.6|964|964.6|964|964.3|963.7|1
1646124740000|2022-03-01 08:52:20|964.9|963.9|964.9|963.9|964.9|963.9|964.9|963.9|1
1646124760000|2022-03-01 08:52:40|964.8|964.2|965.1|964.5|965.1|964.5|964.8|964.2|0
1646124780000|2022-03-01 08:53:00|965.4|964.4|965.4|964.4|965.4|964.5|965.1|964.4|1
1646124790000|2022-03-01 08:53:10|965.1|964.5|964.8|964.2|965.2|964.5|964.8|964.2|6
1646124800000|2022-03-01 08:53:20|964.7|964.1|964.9|964.3|964.9|964.3|964.7|964.1|2
1646124810000|2022-03-01 08:53:30|965.4|964.4|965.4|964.4|965.4|964.4|965.4|964.4|1
1646124820000|2022-03-01 08:53:40|965.8|964.3|965.9|964.4|965.9|964.4|965.6|964.1|15
1646124830000|2022-03-01 08:53:50|965.8|964.9|965.8|965.2|965.8|965.2|965.8|964.9|0
1646124840000|2022-03-01 08:54:00|965.7|965.1|965.5|964.9|965.7|965.1|965.5|964.9|4
1646124850000|2022-03-01 08:54:10|965.6|965|965.6|965|965.6|965|965.6|965|1
1646124860000|2022-03-01 08:54:20|||||||||5
1646124870000|2022-03-01 08:54:30|965.7|965.1|965.1|964.5|965.7|965.1|965.1|964.5|16
1646124880000|2022-03-01 08:54:40|965.2|964.6|965.2|964.6|965.2|964.6|965.2|964.6|0
1646124900000|2022-03-01 08:55:00|965.3|964.7|965.3|964.7|965.3|964.7|965.3|964.7|2
1646124920000|2022-03-01 08:55:20|965.2|964.6|964.3|963.7|965.3|964.7|964.3|963.7|6
1646124950000|2022-03-01 08:55:50|964.2|963.6|964.6|964|964.6|964|964.2|963.6|1
1646124960000|2022-03-01 08:56:00|964.9|963.9|964.9|963.9|965.3|963.9|964.9|963.8|4
1646124970000|2022-03-01 08:56:10|965.3|963.8|965.3|963.8|965.3|963.8|965.3|963.8|1
1646124980000|2022-03-01 08:56:20|||||||||4
1646124990000|2022-03-01 08:56:30|965.2|964.6|966.4|965.4|966.7|965.4|965.2|964.6|15
1646125000000|2022-03-01 08:56:40|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|12
1646125010000|2022-03-01 08:56:50|||||||||2
1646125020000|2022-03-01 08:57:00|967.2||967.2||967.2||967.2||3
1646125050000|2022-03-01 08:57:30|967.7|966.2|967.7|966.7|967.8|966.7|967.7|966.2|2
1646125060000|2022-03-01 08:57:40|967.6|967|968.7|967.2|968.7|967.3|967.6|967|10
1646125070000|2022-03-01 08:57:50|968.8|967.3|968.2|967.2|968.8|967.4|968.2|967.2|2
1646125080000|2022-03-01 08:58:00|968.1|967.5|968.2|967.6|968.2|967.6|968.1|967.5|3
1646125090000|2022-03-01 08:58:10|968.7|967.7|968.3|967.7|968.7|967.7|968.3|967.6|5
1646125100000|2022-03-01 08:58:20|968.6|968|968.1|967.1|968.6|968|968.1|967.1|31
1646125110000|2022-03-01 08:58:30|968.6|967.6|968.6|967.6|968.6|967.6|968.6|967.6|5
1646125120000|2022-03-01 08:58:40|969.3|967.8|967.7|966.7|969.4|968.4|967.7|966.7|26
1646125130000|2022-03-01 08:58:50|967.9|966.9|967.5|966.9|967.9|966.9|967.1|966.3|6
1646125140000|2022-03-01 08:59:00|967.4|966.4|967|966.4|967.4|966.4|967|966.4|4
1646125150000|2022-03-01 08:59:10|967.1|966.5|967.6|967|967.6|967|967.1|966.5|4
1646125160000|2022-03-01 08:59:20|967.5|966.9|967.5|966.9|967.5|966.9|967.5|966.9|5
1646125170000|2022-03-01 08:59:30|967.6|967|967.6|967|967.6|967|967.5|966.9|0
1646125180000|2022-03-01 08:59:40|967.7|967.1|967.7|967.1|967.7|967.1|967.7|967.1|5
1646125200000|2022-03-01 09:00:00|967.3|966.7|967.5|966|967.7|966.7|967.3|966|9
1646125210000|2022-03-01 09:00:10|966.9|966.3|966.6|966|966.9|966.3|966.6|966|2
1646125220000|2022-03-01 09:00:20|966.8|966.2|966.8|966.2|966.8|966.2|966.8|966.2|1
1646125230000|2022-03-01 09:00:30|966.7|966.1|967.5|966|967.5|966.2|966.7|966|2
1646125240000|2022-03-01 09:00:40|967.4|966.4|967.4|966.4|967.4|966.4|967.4|966.4|1
1646125250000|2022-03-01 09:00:50|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|0
1646125260000|2022-03-01 09:01:00|967.6|967|967.6|967|967.6|967|967.6|967|2
1646125270000|2022-03-01 09:01:10|||||||||1
1646125280000|2022-03-01 09:01:20|968.1|967.1|967.7|967.1|968.2|967.2|967.7|967.1|6
1646125290000|2022-03-01 09:01:30|967.6|966.7|968.2|966.7|968.2|967|967.6|966.7|6
1646125300000|2022-03-01 09:01:40|967.4|966.8|968.2|966.7|968.2|966.8|967.4|966.7|0
1646125310000|2022-03-01 09:01:50||967.2||967.2||967.2||967.2|0
1646125330000|2022-03-01 09:02:10|968.1|967.5|968.2|967.6|968.2|967.6|968.1|967.5|0
1646125340000|2022-03-01 09:02:20|968.7|967.7|969.4|968.4|969.5|968.5|968.6|967.7|7
1646125350000|2022-03-01 09:02:30|969.8|968.3|969.4|968.4|969.8|968.5|969.4|968.3|0
1646125360000|2022-03-01 09:02:40|969.3|968.7|969.3|968.7|969.5|968.9|969.1|968.4|9
1646125370000|2022-03-01 09:02:50|969.2|968.6|969.3|968.7|969.3|968.7|969.2|968.6|1
1646125380000|2022-03-01 09:03:00|969.2|968.6|969.2|968.6|969.3|968.7|969.2|968.6|0
1646125390000|2022-03-01 09:03:10|969.1|968.5|968.8|968.2|969.1|968.5|968.8|968.2|5
1646125410000|2022-03-01 09:03:30|968.3|967.7|968.5|967|968.5|967.7|968.3|967|2
1646125420000|2022-03-01 09:03:40|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|2
1646125440000|2022-03-01 09:04:00|967.6|967|967.9|966.9|967.9|967|967.6|966.9|4
1646125460000|2022-03-01 09:04:20|967.7|966.7|967.8|967.2|968.1|967.2|967.6|966.6|1
1646125470000|2022-03-01 09:04:30|967.9|966.9|967.8|967.2|967.9|967.2|967.8|966.9|0
1646125500000|2022-03-01 09:05:00|967.9|966.9|967.9|966.9|967.9|966.9|967.9|966.9|0
1646125530000|2022-03-01 09:05:30|967.8|967.2|967.8|967.2|967.8|967.2|967.8|967.2|2
1646125550000|2022-03-01 09:05:50|968.1|967.1|967.8|967.2|968.1|967.3|967.8|967.1|3
1646125560000|2022-03-01 09:06:00|967.7|967.1|967.6|967|967.7|967.1|967.6|967|1
1646125570000|2022-03-01 09:06:10|967.8|966.3|967.4|966.4|967.8|966.4|967.4|966.3|2
1646125590000|2022-03-01 09:06:30|967.1|966.5|967|965.5|967.1|966.5|966.8|965.5|7
1646125600000|2022-03-01 09:06:40|966.7|965.7|966.7|965.7|966.7|965.7|966.7|965.7|0
1646125610000|2022-03-01 09:06:50|966.6|965.6|966.7|965.7|966.7|965.7|966.6|965.6|2
1646125630000|2022-03-01 09:07:10|966.2|965.2|966.2|965.2|966.2|965.2|965.7|964.9|6
1646125640000|2022-03-01 09:07:20|965.8||965.8||965.8||965.8||0
1646125650000|2022-03-01 09:07:30|966.4|965.4|966.4|965.4|966.4|965.4|966.4|965.4|2
1646125700000|2022-03-01 09:08:20|||||||||1
1646125710000|2022-03-01 09:08:30|966.8|965.3|966.8|965.3|966.8|965.3|966.8|965.3|2
1646125720000|2022-03-01 09:08:40|966.7|965.7|967.3|965.8|967.3|965.8|966.7|965.7|1
1646125750000|2022-03-01 09:09:10|967.1|966.1|967.1|966.1|967.1|966.1|967.1|966.1|0
1646125760000|2022-03-01 09:09:20|967.5|966|967.6|966.1|967.6|966.1|967.5|966|0
1646125770000|2022-03-01 09:09:30|968.5|967|969|967.5|969|967.5|968.5|967|3
1646125780000|2022-03-01 09:09:40|968.9|967.9|968.6|967.6|968.9|968|968.6|967.6|3
1646125790000|2022-03-01 09:09:50|968.3|967.7|968.3|967.7|968.3|967.7|968.3|967.7|0
1646125800000|2022-03-01 09:10:00|968.6|967.6|968.3|967.7|968.6|967.7|968.3|967.6|4
1646125820000|2022-03-01 09:10:20|968.4|967.8|968.6|968|968.6|968|968.4|967.8|2
1646125830000|2022-03-01 09:10:30|968.8|968.2|968.9|968.3|969.1|968.3|968.8|968.1|2
1646125840000|2022-03-01 09:10:40|969|968.4|968.9|968.3|969|968.4|968.9|968.3|2
1646125850000|2022-03-01 09:10:50|968.8|968.2|968.8|968.2|968.8|968.2|968.8|968.2|11
1646125870000|2022-03-01 09:11:10|968.9|967.9|968.6|968|968.9|968|968.6|967.9|2
1646125900000|2022-03-01 09:11:40|968.8|967.3|968.4|967.4|968.8|967.4|968.4|967.3|6
1646125920000|2022-03-01 09:12:00|||||||||1
1646125940000|2022-03-01 09:12:20|968.3|967.7|968.6|967.6|968.6|967.7|968.3|967.6|0
1646125980000|2022-03-01 09:13:00|969.2|967.7|969.4|968.4|969.4|968.4|969|967.6|10
1646126000000|2022-03-01 09:13:20|969.3|968.7|969.6|968.6|969.6|968.7|969.3|968.6|1
1646126010000|2022-03-01 09:13:30|969.2|968.8|969.6|968.6|969.6|968.8|969.2|968.6|21
1646126030000|2022-03-01 09:13:50|969.3|968.7|969.3|968.7|969.3|968.7|969.3|968.7|0
1646126040000|2022-03-01 09:14:00|969.6|968.6|969.6|968.6|969.6|968.6|969.6|968.6|2
1646126050000|2022-03-01 09:14:10|969.3|968.7|969.3|968.7|969.4|968.8|969.3|968.7|1
1646126060000|2022-03-01 09:14:20|969.4|968.4|969.4|968.4|969.4|968.4|969.4|968.4|1
1646126070000|2022-03-01 09:14:30|969.7|968.7|969.7|968.7|969.7|968.7|969.7|968.7|9
1646126080000|2022-03-01 09:14:40|969.6|968.6|969.7|968.7|969.7|968.7|969.6|968.6|0
1646126100000|2022-03-01 09:15:00|||||||||1
1646126120000|2022-03-01 09:15:20|970.1|969.5|970.3|969.7|970.3|969.7|970.1|969.5|7
1646126130000|2022-03-01 09:15:30|||||||||1
1646126150000|2022-03-01 09:15:50|970.4|969.8|970.4|969.8|970.4|969.8|970.4|969.8|0
1646126160000|2022-03-01 09:16:00|970.6|970|970.7|970.1|970.7|970.1|970.6|970|3
1646126170000|2022-03-01 09:16:10|||||||||3
1646126180000|2022-03-01 09:16:20|970.4|969.4|970.4|969.4|970.4|969.4|970.4|969.4|2
1646126190000|2022-03-01 09:16:30|970.1|969.5|970.1|969.5|970.1|969.5|969.9|969.3|7
1646126200000|2022-03-01 09:16:40|969.8|969.1|969.8|969.2|969.8|969.2|969.8|969.1|1
1646126210000|2022-03-01 09:16:50|||||||||1
1646126230000|2022-03-01 09:17:10|970.1|969.1|970.5|969|970.5|969.1|970.1|969|2
1646126240000|2022-03-01 09:17:20|970.2|969.2|970.2|969.2|970.2|969.2|970.2|969.2|8
1646126260000|2022-03-01 09:17:40|969.9|969.3|969.9|969.3|969.9|969.3|969.9|969.3|0
1646126280000|2022-03-01 09:18:00|969.8|969.2|968.7|968.1|969.8|969.2|968.7|968.1|14
1646126290000|2022-03-01 09:18:10|969.1|968.5|968.8|968.2|969.2|968.5|968.8|968.2|7
1646126300000|2022-03-01 09:18:20|||||||||1
1646126320000|2022-03-01 09:18:40|968.7|968.1|968.7|968.1|968.7|968.1|968.7|968.1|1
1646126330000|2022-03-01 09:18:50|968.3|967.7|968.3|967.7|968.5|967.9|968.2|967.6|5
1646126340000|2022-03-01 09:19:00|968.6|967.6|968.6|967.6|968.6|967.6|968.6|967.6|39
1646126350000|2022-03-01 09:19:10|968.7|968.1|969.1|968.1|969.1|968.1|968.7|968.1|3
1646126360000|2022-03-01 09:19:20|969.9|968.9|970.5|969|970.5|969.2|969.8|968.8|2
1646126370000|2022-03-01 09:19:30|||||||||5
1646126390000|2022-03-01 09:19:50|970.6|969.1|970.1|969.1|970.6|970|970.1|969|6
1646126400000|2022-03-01 09:20:00|970.5|969|970.4|969.4|970.6|970|970.1|969|14
1646126410000|2022-03-01 09:20:10|970.8|969.3|970.8|969.3|970.8|969.3|970.8|969.3|0
1646126420000|2022-03-01 09:20:20|||||||||10
1646126450000|2022-03-01 09:20:50|971.4|970.4|971.4|970.4|971.4|970.4|971.4|970.4|4
1646126460000|2022-03-01 09:21:00|971.7|971.1|971.6|971|971.9|971.1|971.6|970.3|13
1646126470000|2022-03-01 09:21:10||970.6||970.6||971||970.6|2
1646126490000|2022-03-01 09:21:30||971||971||971||971|0
1646126500000|2022-03-01 09:21:40|971.9|970.9|972.4|971.4|972.4|971.5|971.6|970.9|21
1646126510000|2022-03-01 09:21:50|971.9|971.3|971.9|971.3|972.1|971.5|971.9|971.3|7
1646126520000|2022-03-01 09:22:00|971.8|971.2|971.8|971.2|971.8|971.2|971.8|971.2|25
1646126530000|2022-03-01 09:22:10|972.3|971.3|972.3|971.3|972.3|971.3|972.3|971.3|13
1646126550000|2022-03-01 09:22:30|972|971.4|972|971.4|972|971.4|972|971.4|3
1646126560000|2022-03-01 09:22:40|971.9|971.3|971.8|971.2|971.9|971.3|971.8|971.2|3
1646126570000|2022-03-01 09:22:50|971.9|970.9|971.9|970.9|971.9|970.9|971.9|970.9|1
1646126580000|2022-03-01 09:23:00|971.5|970.8|971.2|970.6|971.5|970.8|971.2|970.6|1
1646126610000|2022-03-01 09:23:30|971|970.4|971.3|969.8|971.3|970.4|971|969.8|5
1646126620000|2022-03-01 09:23:40|971.6|971|972.1|971.1|972.1|971.1|971.6|971|6
1646126630000|2022-03-01 09:23:50|971.7||972.1||972.1||971.7||0
1646126640000|2022-03-01 09:24:00|971.8|971.2|972.1|971.1|972.1|971.2|971.8|971.1|2
1646126660000|2022-03-01 09:24:20|972.3|971.7|972.3|971.7|972.3|971.7|972.3|971.7|4
1646126670000|2022-03-01 09:24:30|972.1|971.5|972.1|971.5|972.1|971.5|972.1|971.5|4
1646126680000|2022-03-01 09:24:40|972.3|971.7|972.3|971.7|972.3|971.7|972.3|971.7|3
1646126710000|2022-03-01 09:25:10|972.1|971.5|972.1|971.5|972.1|971.5|972.1|971.5|0
1646126720000|2022-03-01 09:25:20|972|971.4|972|971.4|972|971.4|972|971.4|4
1646126730000|2022-03-01 09:25:30|972.3|971.3|972.3|971.3|972.3|971.3|972.3|971.3|3
1646126740000|2022-03-01 09:25:40|971.9||971.9||971.9||971.9||0
1646126760000|2022-03-01 09:26:00|972.3|971.7|972.3|971.7|972.3|971.7|972.3|971.7|2
1646126770000|2022-03-01 09:26:10|972.6|971.6|972.3|971.7|972.6|971.7|972.3|971.6|1
1646126790000|2022-03-01 09:26:30|972|971.3|972|971.4|972|971.4|972|971.3|1
1646126800000|2022-03-01 09:26:40|972.1|971.1|972.1|971.1|972.1|971.1|972.1|971.1|2
1646126810000|2022-03-01 09:26:50|971.7||971.7||971.7||971.7||0
1646126820000|2022-03-01 09:27:00|971.5|970.9|971.4|970.8|971.5|970.9|971.4|970.8|7
1646126830000|2022-03-01 09:27:10|971.5|970.9|971.5|970.9|971.5|970.9|971.5|970.9|7
1646126840000|2022-03-01 09:27:20|971.8|971.2|971.8|971.2|971.8|971.2|971.8|971.2|10
1646126850000|2022-03-01 09:27:30|972.1|971.1|972.1|971.1|972.1|971.1|972.1|971.1|0
1646126860000|2022-03-01 09:27:40|971.8|971.2|971.8|971.2|971.8|971.2|971.8|971.2|2
1646126880000|2022-03-01 09:28:00|972.1|971.1|972.1|971.1|972.1|971.1|972.1|971.1|1
1646126900000|2022-03-01 09:28:20|972.5|971|972.6|971.6|972.7|971.7|972|971|8
1646126910000|2022-03-01 09:28:30|||||||||8
1646126920000|2022-03-01 09:28:40|972.3|971.7|972.6|971.6|972.6|971.7|972.3|971.6|2
1646126930000|2022-03-01 09:28:50|||||||||1
1646126940000|2022-03-01 09:29:00|972.9|971.4|973.1|972.1|973.1|972.1|972.7|971.4|1
1646126950000|2022-03-01 09:29:10|||||||||3
1646126960000|2022-03-01 09:29:20|973|972.4|973|972.4|973|972.4|973|972.4|3
1646126970000|2022-03-01 09:29:30|973.3|972.3|975|974.4|975.2|974.4|973.3|972.3|33
1646126980000|2022-03-01 09:29:40|975.3|974.3|975.5|974.5|975.7|974.5|975|974.1|5
1646126990000|2022-03-01 09:29:50|975.7|974.2|975.3|974.3|975.7|974.3|975.3|974.1|6
1646127000000|2022-03-01 09:30:00|975.2|974.6|974.8|973.8|975.3|974.6|974.8|973.8|6
1646127010000|2022-03-01 09:30:10|974.6|973.6|974.5|973.9|975.2|973.9|974.5|973.6|5
1646127030000|2022-03-01 09:30:30|974.8|973.8|974.8|973.8|974.8|973.8|974.8|973.8|0
1646127050000|2022-03-01 09:30:50|974.1|973.1|973.7|973.1|974.2|973.1|973.7|972.7|6
1646127060000|2022-03-01 09:31:00|973.8|972.8|973.7|973.1|973.8|973.1|973.7|972.8|0
1646127070000|2022-03-01 09:31:10|973.8|973.2|973.7|973.1|973.8|973.2|973.7|973.1|1
1646127080000|2022-03-01 09:31:20|973.8|972.8|973.6|972.6|973.8|972.8|973.6|972.6|4
1646127090000|2022-03-01 09:31:30|973.3|972.7|973.1|972.1|973.5|972.7|973.1|971.9|3
1646127110000|2022-03-01 09:31:50|972.6|972|973.1|972.1|973.1|972.1|972.6|972|2
1646127120000|2022-03-01 09:32:00|||||||||1
1646127130000|2022-03-01 09:32:10|972.8|972.2|972.8|972.2|972.8|972.2|972.8|972.2|0
1646127140000|2022-03-01 09:32:20|972.9|972.3|972.6|971.1|972.9|972.3|972.4|971.1|13
1646127150000|2022-03-01 09:32:30|972.1|971.9|972.5|971.9|972.5|971.9|972.1|971.9|6
1646127180000|2022-03-01 09:33:00|973.2|971.7|973.2|971.7|973.2|971.7|973.2|971.7|5
1646127190000|2022-03-01 09:33:10|972.5|971.9|973.3|971.8|973.4|971.9|972.5|971.8|2
1646127210000|2022-03-01 09:33:30|973.6|972.6|973.6|972.6|973.6|972.6|973.6|972.6|1
1646127230000|2022-03-01 09:33:50|973.1|972.5|973.8|972.8|973.8|972.9|973.1|972.5|0
1646127260000|2022-03-01 09:34:20|973.5|972.9|973.5|972.9|973.5|972.9|973.5|972.9|0
1646127270000|2022-03-01 09:34:30|973.6|973|973.6|973|973.6|973|973.6|973|0
1646127280000|2022-03-01 09:34:40|973.7|973.1|973.7|973.1|973.7|973.1|973.7|973.1|2
1646127290000|2022-03-01 09:34:50|974|973.4|974.2|973.6|974.2|973.6|974|973.4|6
1646127300000|2022-03-01 09:35:00|974.5|973.9|974.8|973.8|974.8|973.9|974.5|973.8|2
1646127310000|2022-03-01 09:35:10|974.7|974.1|974.5|973.9|974.7|974.1|974.4|973.8|9
1646127320000|2022-03-01 09:35:20|||||||||5
1646127350000|2022-03-01 09:35:50|974.1|973.1|974.4|972.9|974.4|973.1|974.1|972.9|6
1646127360000|2022-03-01 09:36:00|974.5|973|974.5|973|974.5|973.1|974.1|973|1
1646127380000|2022-03-01 09:36:20|974.1|973.1|974.1|973.1|974.1|973.1|974.1|973.1|0
1646127390000|2022-03-01 09:36:30|973.8|973.2|973.8|973.2|973.8|973.2|973.8|973.2|1
1646127400000|2022-03-01 09:36:40|974.1|973.1|974.1|973.1|974.1|973.1|974.1|973.1|4
1646127410000|2022-03-01 09:36:50|974.6|973.6|974.7|973.2|974.7|973.6|974.6|973.2|13
1646127420000|2022-03-01 09:37:00|974|973.4|973.6|973|974|973.4|973.6|973|1
1646127430000|2022-03-01 09:37:10|973.8|972.8|973.8|972.8|973.8|972.8|973.8|972.8|8
1646127450000|2022-03-01 09:37:30|973.9|972.9|973.5|972.9|973.9|972.9|973.5|972.9|0
1646127470000|2022-03-01 09:37:50|||||||||2
1646127480000|2022-03-01 09:38:00|||||||||4
1646127500000|2022-03-01 09:38:20|974.1|973.1|974.1|973.1|974.1|973.1|974.1|973.1|2
1646127510000|2022-03-01 09:38:30|974.3|973.3|974.6|973.6|974.6|973.6|974.3|973.3|4
1646127520000|2022-03-01 09:38:40|974.5|973.9|974.8|974.2|974.8|974.2|974.5|973.9|2
1646127530000|2022-03-01 09:38:50|975.1|974.1|975.1|974.1|975.1|974.2|974.8|974.1|0
1646127540000|2022-03-01 09:39:00|974.8|974.2|975|974.4|975.1|974.4|974.8|974.1|2
1646127550000|2022-03-01 09:39:10|975.3|974.7|975.3|974.3|975.3|974.7|975|974.3|12
1646127560000|2022-03-01 09:39:20|975.4|974.8|975.2|974.6|975.4|974.8|975.2|974.3|4
1646127570000|2022-03-01 09:39:30|975.6||975.6||975.6||975.6||0
1646127580000|2022-03-01 09:39:40|975.5|974.9|975.1|974.5|975.6|974.9|975.1|974.5|9
1646127590000|2022-03-01 09:39:50|||||||||2
1646127600000|2022-03-01 09:40:00|974.6|973.6|974.6|973.6|974.7|973.9|974.5|973.2|11
1646127610000|2022-03-01 09:40:10|974.5|973.9|974.6|973.6|974.6|973.9|974.5|973.6|0
1646127630000|2022-03-01 09:40:30|974.5|973.9|974.6|973.6|974.6|973.9|974.5|973.6|3
1646127640000|2022-03-01 09:40:40|974.5|973.9|974.6|973.6|974.6|973.9|974.5|973.6|0
1646127650000|2022-03-01 09:40:50|974.3|973.7|974.3|973.7|974.3|973.7|974.3|973.7|3
1646127670000|2022-03-01 09:41:10|974.2|973.6|973.9|972.9|974.2|973.6|973.8|972.8|14
1646127690000|2022-03-01 09:41:30|973.5|972.8|973.5|972.9|974.1|973.1|973.4|972.8|32
1646127700000|2022-03-01 09:41:40|974.3|973.3|973.8|973.2|974.3|973.3|973.8|973.2|12
1646127710000|2022-03-01 09:41:50|973.9|973.3|973.8|973.2|973.9|973.3|973.8|973.2|4
1646127740000|2022-03-01 09:42:20|||||||||6
1646127750000|2022-03-01 09:42:30|974.3|973.7|974.3|973.7|974.6|973.7|974.3|973.6|8
1646127760000|2022-03-01 09:42:40|974.2|973.6|974|973.4|974.2|973.6|974|973.4|1
1646127770000|2022-03-01 09:42:50|973.9|973.3|973.9|973.3|973.9|973.3|973.9|973.3|1
1646127780000|2022-03-01 09:43:00|974|973.4|974.6|973.6|974.6|973.6|974|973.4|7
1646127790000|2022-03-01 09:43:10|974.3|973.7|974.3|973.7|974.4|973.8|974.3|973.7|0
1646127800000|2022-03-01 09:43:20|974.1|973.5|974.4|973.8|974.5|973.9|974.1|973.5|6
1646127810000|2022-03-01 09:43:30|974.1|973.1|974.1|973.1|974.1|973.1|974.1|973.1|2
1646127860000|2022-03-01 09:44:20|973.8|973.2|973.8|973.2|973.8|973.2|973.8|973.2|0
1646127870000|2022-03-01 09:44:30|||||||||1
1646127890000|2022-03-01 09:44:50|973.7|973.1|973.8|973.2|973.8|973.2|973.7|973.1|6
1646127900000|2022-03-01 09:45:00|973.5|972.9|971.4|970.4|973.5|972.9|971.3|970.4|23
1646127910000|2022-03-01 09:45:10|970.4|969.4|970.3|968.8|970.4|969.8|970.1|968.8|52
1646127920000|2022-03-01 09:45:20|970.2|969.2|970.6|970|970.9|970|970.2|969.2|4
1646127930000|2022-03-01 09:45:30|970.7|969.7|971.1|970.5|971.4|970.5|970.7|969.7|16
1646127940000|2022-03-01 09:45:40|970.9|969.9|972.2|971.2|972.2|971.2|970.9|969.9|16
1646127950000|2022-03-01 09:45:50|971.9|970.9|971.9|970.9|971.9|971.2|971.8|970.9|10
1646127960000|2022-03-01 09:46:00|972|971.3|972|970.5|972.1|971.5|971.9|970.5|9
1646127970000|2022-03-01 09:46:10|972.1|971.4|972.3|971.7|972.3|971.7|971.9|970.5|6
1646127980000|2022-03-01 09:46:20|972.7|972.1|973.3|971.8|973.4|972.5|972.7|971.8|12
1646127990000|2022-03-01 09:46:30|||||||||2
1646128000000|2022-03-01 09:46:40|973.2|971.7|973|971.5|973.2|972.2|972.3|971.5|12
1646128010000|2022-03-01 09:46:50|972.6|971.6|972.3|971.7|972.6|971.8|972.3|971.6|0
1646128020000|2022-03-01 09:47:00|973.5|972|973.6|973|973.9|973|972.8|972|4
1646128030000|2022-03-01 09:47:10|||||||||1
1646128040000|2022-03-01 09:47:20|974.1|973.1|974.1|973.1|974.1|973.1|974.1|973.1|2
1646128050000|2022-03-01 09:47:30|973.8|973.2|973.9|972.9|974|973.2|973.8|972.9|1
1646128060000|2022-03-01 09:47:40|974.3|973.7|972.3|971.7|974.6|973.7|972.3|971.7|23
1646128070000|2022-03-01 09:47:50|972.2|971.6|974.5|973|974.5|973.1|971.8|971.2|8
1646128080000|2022-03-01 09:48:00|974.6|974|973.9|972.9|974.6|974|973.9|972.9|59
1646128090000|2022-03-01 09:48:10|973.6|972.6|973.7|972.7|973.7|972.7|973.3|972.6|1
1646128100000|2022-03-01 09:48:20|973.6|972.6|975|973.5|975|973.6|973.3|972.6|17
1646128110000|2022-03-01 09:48:30|974.9|973.9|975.3|973.8|975.3|973.9|974.9|973.8|0
1646128120000|2022-03-01 09:48:40|975|974.4|975.4|974.4|975.4|974.4|975|974.4|1
1646128130000|2022-03-01 09:48:50|975|974.8|975.4|974.4|975.4|974.8|975|974.4|9
1646128140000|2022-03-01 09:49:00|976.2|974.8|976.1|975.1|976.5|975.5|976|974.7|3
1646128150000|2022-03-01 09:49:10|976.5|975|976.1|975.1|976.5|975.1|976.1|975|4
1646128160000|2022-03-01 09:49:20|976.5|975|976|975.4|976.5|975.4|976|975|5
1646128170000|2022-03-01 09:49:30|975.9|975.3|975.4|974.8|976.1|975.4|975.4|974.8|12
1646128180000|2022-03-01 09:49:40|975.5|974.9|976.2|974.7|976.2|974.9|975.4|974.6|3
1646128190000|2022-03-01 09:49:50|975.9|974.9|975.5|974.9|975.9|974.9|975.5|974.9|14
1646128200000|2022-03-01 09:50:00|975.6|975|976.1|975.1|976.4|975.7|975.6|975|5
1646128210000|2022-03-01 09:50:10|976.8|976.2|977|976.4|977|976.4|976.8|976.2|6
1646128220000|2022-03-01 09:50:20|976.9|976.3|977|976.4|977.1|976.5|976.9|976.3|4
1646128260000|2022-03-01 09:51:00|976.8|976.2|976.8|976.2|977.1|976.5|976.8|976.1|10
1646128270000|2022-03-01 09:51:10|977.1|976.1|977|976.4|977.1|976.5|976.7|976.1|8
1646128280000|2022-03-01 09:51:20|976.8|976.2|977|976.4|977|976.4|976.8|976.2|1
1646128290000|2022-03-01 09:51:30|977.4|976.2|977.4|976.4|977.7|976.4|977.4|976.2|33
1646128300000|2022-03-01 09:51:40|977.7|976.2|977.4|976.4|977.7|976.4|977.4|976.2|1
1646128310000|2022-03-01 09:51:50|977|976.5|977.1|976.5|977.1|976.5|977|976.5|2
1646128320000|2022-03-01 09:52:00|977.5|976.9|977.6|976.6|977.6|976.9|977.5|976.6|3
1646128330000|2022-03-01 09:52:10|977.5|976.9|977.5|976.9|977.5|976.9|977.5|976.9|1
1646128340000|2022-03-01 09:52:20|977.4|976.4|977.1|976.5|977.4|976.5|977.1|976.4|1
1646128350000|2022-03-01 09:52:30|976.8|976.1|976.3|975.7|976.8|976.2|976.3|975.7|15
1646128360000|2022-03-01 09:52:40|976.7|976|976.9|975.9|976.9|976|976.3|975.9|6
1646128370000|2022-03-01 09:52:50|976.8|976.2|976.6|976|976.8|976.2|976.6|976|2
1646128380000|2022-03-01 09:53:00|976.9|975.9|976.6|976|977|976.4|976.6|975.9|8
1646128390000|2022-03-01 09:53:10|976.4|975.8|976.6|976|976.6|976|976.4|975.8|1
1646128430000|2022-03-01 09:53:50|976.7|975.7|976.3|975.7|976.7|975.7|976.3|975.7|1
1646128440000|2022-03-01 09:54:00|976.7|976.1|977.6|977|977.6|977|976.7|976.1|39
1646128450000|2022-03-01 09:54:10|978|977.4|978|977.4|978|977.4|978|977.4|19
1646128460000|2022-03-01 09:54:20|978.2|977.6|978.5|977.9|978.5|977.9|978.2|977.4|33
1646128470000|2022-03-01 09:54:30|978.6|977.6|978.3|977.7|978.6|977.7|978.3|977.6|12
1646128480000|2022-03-01 09:54:40|978.6|977.6|978.3|977.7|978.6|977.7|978.3|977.6|13
1646128490000|2022-03-01 09:54:50|978.4|977.8|978.6|978|978.6|978|978.4|977.8|33
1646128500000|2022-03-01 09:55:00|978.7|978.1|978.6|978|978.7|978.1|978.6|978|8
1646128510000|2022-03-01 09:55:10|978.9|977.9|978.8|978.2|978.9|978.2|978.8|977.9|2
1646128520000|2022-03-01 09:55:20|979.9|979.3|978.8|978.2|979.9|979.3|978.8|978.2|38
1646128530000|2022-03-01 09:55:30|979.9|979.3|979.9|979.3|979.9|979.3|979.9|979.3|16
1646128540000|2022-03-01 09:55:40|980|979.4|980|979.4|980|979.4|980|979.4|9
1646128550000|2022-03-01 09:55:50|980.3|979.3|980.3|979.3|980.3|979.3|980.3|979.3|2
1646128560000|2022-03-01 09:56:00|979.9||979.9||979.9||979.9||31
1646128570000|2022-03-01 09:56:10|||||||||11
1646128580000|2022-03-01 09:56:20|978.6|978|978.8|978.2|978.8|978.2|978.6|978|12
1646128600000|2022-03-01 09:56:40|978.9|978.3|979.1|978.5|979.1|978.5|978.9|978.3|3
1646128610000|2022-03-01 09:56:50|979.3|978.7|979.4|978.8|979.4|978.8|979.2|978.6|2
1646128620000|2022-03-01 09:57:00|979.5|978.9|980.1|979.1|980.1|979.2|979.5|978.8|10
1646128630000|2022-03-01 09:57:10|980|979.4|980|979.4|980|979.4|980|979.4|9
1646128650000|2022-03-01 09:57:30|980.3|979.3|980.3|979.3|980.3|979.3|980.3|979.3|4
1646128660000|2022-03-01 09:57:40|980.2|979.6|979.9|978.9|980.3|979.6|979.9|978.7|5
1646128670000|2022-03-01 09:57:50|979.5|978.7|979.3|978.7|979.5|978.7|979.3|978.7|3
1646128680000|2022-03-01 09:58:00|979.4|978.4|978.8|978.2|979.4|978.5|978.8|978.1|7
1646128690000|2022-03-01 09:58:10|978.6|977.6|978.6|977.6|978.6|977.6|978.6|977.6|1
1646128700000|2022-03-01 09:58:20|978.5|977.9|979.1|978.1|979.1|978.1|978.5|977.6|0
1646128710000|2022-03-01 09:58:30|979.7|978.2|979.1|978.1|979.7|978.4|979.1|978|10
1646128720000|2022-03-01 09:58:40|978.7||978.7||978.7||978.7||0
1646128730000|2022-03-01 09:58:50|978.8|978.2|979.1|978.1|979.1|978.3|978.8|978.1|4
1646128740000|2022-03-01 09:59:00|978.8|978.2|978.9|978.3|978.9|978.3|978.7|978.1|1
1646128750000|2022-03-01 09:59:10|979|978.4|979|978.4|979|978.4|979|978.4|2
1646128760000|2022-03-01 09:59:20|978.9|977.5|978.6|978|978.9|978.2|978.6|977.5|10
1646128770000|2022-03-01 09:59:30|978.4|977.8|978.4|977.8|978.7|978.1|978.3|977.7|15
1646128780000|2022-03-01 09:59:40|978.3|977.7|976.5|975.9|978.3|977.7|976.5|975.9|33
1646128790000|2022-03-01 09:59:50|977.3|975.8|978.1|976.6|978.1|976.6|977.1|975.8|16
1646128800000|2022-03-01 10:00:00|978.2|976.7|977.7|977.1|978.2|977.6|977.7|976.7|2
1646128810000|2022-03-01 10:00:10|977.4|976.8|979.1|978.5|979.1|978.5|977.3|976.6|11
1646128820000|2022-03-01 10:00:20|979.2|978.6|980|978.5|980|979|979.2|978.2|12
1646128830000|2022-03-01 10:00:30|979.6|978.6|979.7|978.2|980|978.6|979.6|978.2|4
1646128840000|2022-03-01 10:00:40|978.4|977.4|978|977.4|978.4|977.5|978|977.4|11
1646128850000|2022-03-01 10:00:50|977.9|977.3|978.6|977.6|978.6|977.6|977.9|977.3|35
1646128860000|2022-03-01 10:01:00|978.5|977.9|978.5|977.9|978.5|977.9|978.5|977.9|4
1646128870000|2022-03-01 10:01:10|978.9|978.3|978.7|978.1|978.9|978.3|978.7|978.1|2
1646128880000|2022-03-01 10:01:20|978.8|978.2|979.1|978.1|979.1|978.2|978.8|978.1|3
1646128900000|2022-03-01 10:01:40|979|978.4|979.1|978.5|979.1|978.5|979|978.4|1
1646128910000|2022-03-01 10:01:50|979|978.4|979|978.4|979.2|978.6|979|978.4|0
1646128930000|2022-03-01 10:02:10|979.2|978.6|979.7|979.1|979.7|979.1|979.1|978.5|12
1646128940000|2022-03-01 10:02:20|979.8|979.2|979.8|979.2|979.8|979.2|979.8|979.2|3
1646128950000|2022-03-01 10:02:30|979.6|979|979.9|979.3|979.9|979.3|979.6|979|1
1646128960000|2022-03-01 10:02:40|979.8|979.2|979.4|978.4|979.8|979.2|979.4|978.4|8
1646128970000|2022-03-01 10:02:50|978.9|977.9|978.6|977.6|978.9|977.9|978.6|977.6|7
1646128980000|2022-03-01 10:03:00|||||||||1
1646129000000|2022-03-01 10:03:20|978.3|977.7|978.1|977.1|978.4|977.7|978|976.7|2
1646129040000|2022-03-01 10:04:00|978|977.4|978|977.4|978|977.4|978|977.4|1
1646129060000|2022-03-01 10:04:20|978.3|977.3|978.6|977.6|978.6|977.6|978.2|977.3|2
1646129070000|2022-03-01 10:04:30|978.5|977.9|978.5|977.9|978.5|977.9|978.5|977.9|29
1646129080000|2022-03-01 10:04:40|978.8|977.8|978.8|977.8|978.8|977.8|978.8|977.8|1
1646129090000|2022-03-01 10:04:50|||||||||1
1646129110000|2022-03-01 10:05:10|978.6|977.6|978.4|977.4|978.7|977.9|978.4|977.4|3
1646129120000|2022-03-01 10:05:20|978.3|977.3|978|977.4|978.3|977.4|978|977.3|0
1646129140000|2022-03-01 10:05:40|978.4||978||978.4||978||5
1646129180000|2022-03-01 10:06:20|||||||||1
1646129190000|2022-03-01 10:06:30|978.1|977.5|978|977.4|978.1|977.5|978|977.4|1
1646129200000|2022-03-01 10:06:40|||||||||3
1646129210000|2022-03-01 10:06:50|977.9|977.3|978|977.4|978|977.4|977.9|977.3|1
1646129220000|2022-03-01 10:07:00|978.6|977.6|978.6|977.6|978.6|977.6|978.6|977.6|4
1646129260000|2022-03-01 10:07:40|978.8|978|978.8|977.8|978.8|978|978.8|977.6|3
1646129270000|2022-03-01 10:07:50||978.2||978.2||978.2||978.2|2
1646129290000|2022-03-01 10:08:10|978.9|978.3|978.9|978.3|978.9|978.3|978.9|978.3|4
1646129300000|2022-03-01 10:08:20|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|4
1646129310000|2022-03-01 10:08:30|978.4|977.4|978.4|977.4|978.4|977.7|978.3|977.4|3
1646129320000|2022-03-01 10:08:40|||||||||2
1646129330000|2022-03-01 10:08:50|978|977.5|978|977.4|978.2|977.6|978|977.4|1
1646129340000|2022-03-01 10:09:00|978.1|977.5|978|977.4|978.3|977.7|978|977.4|0
1646129350000|2022-03-01 10:09:10|||||||||1
1646129360000|2022-03-01 10:09:20|||||||||1
1646129370000|2022-03-01 10:09:30|||||||||15
1646129380000|2022-03-01 10:09:40|978.1|977.5|978|977.4|978.1|977.5|978|977.4|7
1646129390000|2022-03-01 10:09:50|978.1|977.1|978.1|977.1|978.1|977.1|978.1|977.1|1
1646129400000|2022-03-01 10:10:00|||||||||3
1646129410000|2022-03-01 10:10:10|977.8|976.8|977.3|976.3|977.8|976.9|977.3|976.3|15
1646129420000|2022-03-01 10:10:20|977|976.4|977|976.4|977|976.4|977|976.4|0
1646129440000|2022-03-01 10:10:40|975.9|974.9|975.4|974.8|975.9|974.9|975.4|974.8|27
1646129450000|2022-03-01 10:10:50|975.5|974.9|975.5|974.9|975.5|974.9|975.4|974.8|9
1646129460000|2022-03-01 10:11:00|975.4|974.8|975.5|974.9|975.6|975|975.4|974.8|4
1646129470000|2022-03-01 10:11:10|975.4|974.8|973.9|973.3|975.4|974.8|973.7|973.1|10
1646129480000|2022-03-01 10:11:20|973.6|973|974|973.4|975.1|974.2|973.6|973|21
1646129490000|2022-03-01 10:11:30|974.4|973.3|973.4|972.8|974.4|973.4|973.4|972.8|10
1646129500000|2022-03-01 10:11:40|973.3|972.7|973.1|972.1|973.5|972.9|972.6|972|25
1646129510000|2022-03-01 10:11:50|972.8|972.2|972.3|971.7|973.1|972.2|972.3|971.6|5
1646129520000|2022-03-01 10:12:00|972.6|971.6|972.3|971.7|972.8|972|972.2|971.6|10
1646129530000|2022-03-01 10:12:10|972.4|971.8|972.9|972.3|972.9|972.3|972.4|971.8|3
1646129540000|2022-03-01 10:12:20|973|972.4|973|972.4|973.1|972.5|973|972.4|10
1646129550000|2022-03-01 10:12:30|973.1|972.1|973.1|972.1|973.1|972.2|972.6|972|4
1646129560000|2022-03-01 10:12:40|972.8|971.8|972.8|971.8|972.8|971.8|972.8|971.8|3
1646129570000|2022-03-01 10:12:50|973|972.4|972.9|972.3|973|972.4|972.9|972.3|8
1646129580000|2022-03-01 10:13:00|973|972.4|973|972.4|973|972.4|973|972.4|1
1646129590000|2022-03-01 10:13:10|973.1|972.1|973.1|972.1|973.1|972.1|973.1|972.1|3
1646129600000|2022-03-01 10:13:20|972.6|972|973.1|972.1|973.1|972.1|972.6|971.8|3
1646129610000|2022-03-01 10:13:30|974.6|973.6|975.5|974.9|975.5|974.9|974.5|973.6|6
1646129620000|2022-03-01 10:13:40|975.6|975|975.5|974.5|976|975|975.5|974.5|13
1646129630000|2022-03-01 10:13:50|975|974|974.5|973.5|975|974|974.2|973.3|4
1646129640000|2022-03-01 10:14:00|975.2|973.9|975.8|974.8|976.1|974.8|975.2|973.7|7
1646129650000|2022-03-01 10:14:10|975.7|975.1|975.7|975.1|975.7|975.1|975.7|975.1|2
1646129660000|2022-03-01 10:14:20|975.8|975.2|976.2|975.6|976.2|975.6|975.8|975.2|0
1646129670000|2022-03-01 10:14:30|975.7|975.1|976.3|975.3|976.3|975.3|975.7|975|5
1646129680000|2022-03-01 10:14:40|976|975|975|974|976|975.1|975|974|5
1646129690000|2022-03-01 10:14:50|974.8|973.8|974.5|973.9|974.8|973.9|974.5|973.8|2
1646129700000|2022-03-01 10:15:00|975.4||975.4||975.4||975.4||3
1646129710000|2022-03-01 10:15:10|975|974|975|974|975|974|975|974|0
1646129740000|2022-03-01 10:15:40|975.3|974.3|975.8|974.8|975.8|974.8|975.3|974.3|6
1646129750000|2022-03-01 10:15:50|975.5|974.9|976|975|976|975|975.5|974.9|1
1646129760000|2022-03-01 10:16:00|975.9|975.3|975.6|975|976.3|975.3|975.6|975|2
1646129770000|2022-03-01 10:16:10|975.7|975.1|975.7|975.1|975.7|975.1|975.7|975.1|1
1646129790000|2022-03-01 10:16:30|976|975|976|975|976|975|976|975|2
1646129810000|2022-03-01 10:16:50|975.9|975.3|975.9|975.3|975.9|975.3|975.9|975.3|0
1646129820000|2022-03-01 10:17:00|976|975|976.4|975.8|976.5|975.8|976|975|3
1646129830000|2022-03-01 10:17:10|976.6|976|977.4|976.8|977.4|976.8|976.6|976|10
1646129840000|2022-03-01 10:17:20|978.1|976.6|977.8|976.8|978.1|976.8|977.8|976.6|3
1646129850000|2022-03-01 10:17:30|977.5|976.5|977.3|976.7|977.5|976.7|977.2|976.5|7
1646129860000|2022-03-01 10:17:40|976.9|975.4|977.6|976.1|977.6|976.1|976.9|975.4|7
1646129870000|2022-03-01 10:17:50|977.3|976.3|977.5|976.5|977.5|976.8|977.3|976.3|0
1646129880000|2022-03-01 10:18:00|977.4|976.8|978.4|976.9|978.4|977|977.4|976.6|5
1646129890000|2022-03-01 10:18:10|978|977|978.7|978.1|978.8|978.1|978|976.9|12
1646129900000|2022-03-01 10:18:20|978.8|977.8|978.7|978.1|978.8|978.1|978.7|977.8|1
1646129910000|2022-03-01 10:18:30|978.6|978|978.7|978.1|978.7|978.1|978.6|978|5
1646129920000|2022-03-01 10:18:40|978.4|977.8|978.4|977.8|978.4|977.8|978.4|977.8|13
1646129930000|2022-03-01 10:18:50|978.7|977.2|978.5|977.5|979|978.2|978.5|977.2|7
1646129940000|2022-03-01 10:19:00|979|978|978.7|978.1|979|978.1|978.7|978|11
1646129960000|2022-03-01 10:19:20|979|978|978.7|978.1|979|978.1|978.7|978|1
1646129980000|2022-03-01 10:19:40|978.6|978|978.7|978.1|978.7|978.1|978.6|978|1
1646129990000|2022-03-01 10:19:50|978.8|977.8|978.8|977.8|978.8|977.8|978.8|977.8|5
1646130000000|2022-03-01 10:20:00|978.4|978.1|978.7|978.1|978.7|978.1|978.4|978.1|5
1646130010000|2022-03-01 10:20:10|978.6|978|978.7|978.1|978.7|978.1|978.6|978|0
1646130020000|2022-03-01 10:20:20|979|978|979.5|978.5|979.5|978.6|978.9|978|13
1646130030000|2022-03-01 10:20:30|979.4|978.8|979.5|978.5|979.5|978.9|979.4|978.5|4
1646130040000|2022-03-01 10:20:40|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|0
1646130050000|2022-03-01 10:20:50|979.5|978.5|979.9|979.3|979.9|979.3|979.3|978.5|3
1646130060000|2022-03-01 10:21:00|980|979.4|979.1|978.5|980|979.4|979.1|978.5|17
1646130070000|2022-03-01 10:21:10|978.7|977.2|978.5|977.5|978.9|977.5|978.5|977.2|2
1646130080000|2022-03-01 10:21:20|978.9|977.4|978.7|978.1|978.9|978.1|978.6|977.4|3
1646130090000|2022-03-01 10:21:30|979|978|979.4|977.9|979.4|978|979|977.9|0
1646130100000|2022-03-01 10:21:40|979|978|978.9|978.3|979|978.3|978.9|978|0
1646130110000|2022-03-01 10:21:50|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1646130120000|2022-03-01 10:22:00|978.9|978.3|979.5|978.5|979.5|978.5|978.9|978.3|8
1646130140000|2022-03-01 10:22:20|979.9|978.4|979.9|978.4|979.9|978.4|979.9|978.4|1
1646130190000|2022-03-01 10:23:10|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|0
1646130200000|2022-03-01 10:23:20|977.8|976.3|977.7|976.2|977.8|976.3|977.3|976.1|9
1646130210000|2022-03-01 10:23:30|976.9|976.3|977.7|976.2|977.7|976.3|976.9|976.2|6
1646130220000|2022-03-01 10:23:40|977|976.4|977|976.4|977.7|976.4|977|976.2|1
1646130240000|2022-03-01 10:24:00|976.9|976.3|977.9|976.4|978.2|976.7|976.8|976.2|19
1646130250000|2022-03-01 10:24:10|977.6|976.6|977.5|976.9|977.6|976.9|977.2|976.6|4
1646130260000|2022-03-01 10:24:20|977.6|977|978.4|976.9|978.4|977|977.6|976.9|1
1646130270000|2022-03-01 10:24:30|||||||||3
1646130280000|2022-03-01 10:24:40|977.9|976.4|977.8|976.8|977.9|976.8|977.8|976.3|9
1646130300000|2022-03-01 10:25:00|||||||||1
1646130330000|2022-03-01 10:25:30|977.5|976.9|977.5|976.9|977.5|976.9|977.5|976.9|0
1646130340000|2022-03-01 10:25:40|977.3|976.7|977.2|976.6|977.3|976.7|977.2|976.6|3
1646130350000|2022-03-01 10:25:50|977.1|976.5|977.8|976.8|977.8|976.8|977.1|976.5|7
1646130360000|2022-03-01 10:26:00|977.4|977.1|977.7|977.1|977.7|977.1|977.4|977.1|1
1646130370000|2022-03-01 10:26:10|978.4|976.9|978.3|977.3|978.4|977.3|978.3|976.9|2
1646130380000|2022-03-01 10:26:20|||||||||2
1646130390000|2022-03-01 10:26:30|978.2|977.6|978.3|977.3|978.3|977.6|978.2|977.3|1
1646130400000|2022-03-01 10:26:40|978.2|977.6|978.3|977.3|978.3|977.6|978.2|977.3|0
1646130430000|2022-03-01 10:27:10|978.5|977.5|978.2|977.6|978.5|977.6|978.2|977.5|0
1646130450000|2022-03-01 10:27:30|||||||||1
1646130460000|2022-03-01 10:27:40|978.3|977.3|978.3|977.3|978.3|977.3|978.3|977.3|4
1646130470000|2022-03-01 10:27:50|||||||||1
1646130480000|2022-03-01 10:28:00|978|977.4|978|977.4|978|977.4|978|977.4|0
1646130490000|2022-03-01 10:28:10|978.1|977.5|978.3|977.3|978.5|977.6|978.1|977.3|3
1646130500000|2022-03-01 10:28:20|978|977.4|978|977.4|978|977.4|978|977.4|1
1646130510000|2022-03-01 10:28:30|977.8|977.2|977.8|977.2|977.8|977.2|977.8|977.2|0
1646130520000|2022-03-01 10:28:40|978|977.4|978|977.4|978|977.4|978|977.4|1
1646130530000|2022-03-01 10:28:50|978.3|977.3|978.2|977.6|978.3|977.6|978.2|977.3|1
1646130540000|2022-03-01 10:29:00|978.5|977.5|978.5|977.9|978.5|977.9|978.5|977.5|2
1646130550000|2022-03-01 10:29:10|978.7|978.1|979|978.4|979|978.4|978.6|978|5
1646130560000|2022-03-01 10:29:20|979.1|978.5|979|978.4|979.1|978.5|979|978.4|4
1646130590000|2022-03-01 10:29:50|978.8|978.2|979.3|978.3|979.3|978.4|978.7|978.1|13
1646130600000|2022-03-01 10:30:00|978.9|978|979|978|979|978|978.9|978|2
1646130610000|2022-03-01 10:30:10|979.1|978.5|979.3|978.7|979.3|978.7|979.1|978.2|1
1646130620000|2022-03-01 10:30:20|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|2
1646130630000|2022-03-01 10:30:30|979.1|978.5|979.2|978.6|979.2|978.6|979|978.4|0
1646130640000|2022-03-01 10:30:40|||||||||4
1646130650000|2022-03-01 10:30:50|979.3|978.7|979.7|979.1|979.7|979.1|979.3|978.7|5
1646130660000|2022-03-01 10:31:00|979.6|979|979.7|979.1|979.7|979.1|979.6|979|2
1646130670000|2022-03-01 10:31:10|979.9|979.3|979.9|979.3|979.9|979.3|979.9|979.3|2
1646130680000|2022-03-01 10:31:20|980.3||979.9||980.3||979.9||10
1646130690000|2022-03-01 10:31:30|980.2|979.2|980.2|979.2|980.2|979.2|980.2|979.2|3
1646130700000|2022-03-01 10:31:40|979.9|979.6|979.7|978.7|979.9|979.6|979.7|978.7|5
1646130710000|2022-03-01 10:31:50|978.2|977.6|978.2|977.6|978.5|977.6|978.2|977.5|7
1646130720000|2022-03-01 10:32:00|978.5|977.5|978.5|977.5|978.5|977.5|978.5|977.5|4
1646130730000|2022-03-01 10:32:10|979.1|977.6|978.9|978.3|979.4|978.3|978.9|977.6|26
1646130750000|2022-03-01 10:32:30|979.3|978.6|979.3|978.3|979.3|978.6|979.2|978.3|0
1646130760000|2022-03-01 10:32:40|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|8
1646130780000|2022-03-01 10:33:00|979.3|978.7|979.4|978.8|979.4|978.8|979.3|978.7|2
1646130810000|2022-03-01 10:33:30|979.2|978.6|979|978.4|979.2|978.6|979|978.4|16
1646130830000|2022-03-01 10:33:50|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1646130840000|2022-03-01 10:34:00|978.6|978|978.5|977.5|978.6|978|978.2|977.5|9
1646130850000|2022-03-01 10:34:10|978.2|977.6|978.5|977.9|978.5|977.9|978.2|977.5|5
1646130870000|2022-03-01 10:34:30|||||||||7
1646130890000|2022-03-01 10:34:50|||||||||6
1646130900000|2022-03-01 10:35:00|||||||||4
1646130910000|2022-03-01 10:35:10|979.4||979.4||979.4||979.4||8
1646130960000|2022-03-01 10:36:00|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|4
1646130970000|2022-03-01 10:36:10|979.5|978.9|979.5|978.9|979.5|978.9|979.5|978.9|10
1646130990000|2022-03-01 10:36:30|979.8|978.8|980|979.4|980|979.4|979.7|978.8|10
1646131000000|2022-03-01 10:36:40||979||979||979||979|8
1646131020000|2022-03-01 10:37:00|||||||||2
1646131030000|2022-03-01 10:37:10|979.7|979.1|979.2|978.6|980.2|979.1|979.2|978.6|9
1646131040000|2022-03-01 10:37:20|979.8|978.8|979.8|978.8|979.8|978.8|979.8|978.8|3
1646131050000|2022-03-01 10:37:30|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|5
1646131070000|2022-03-01 10:37:50|979.3|978.7|978.4|976.9|979.4|978.7|978.4|976.9|28
1646131080000|2022-03-01 10:38:00|||||||||2
1646131090000|2022-03-01 10:38:10|978|977|977.7|977.1|978|977.2|977.7|977|0
1646131100000|2022-03-01 10:38:20|977.6|977|977.7|977.1|977.7|977.1|977.6|977|1
1646131120000|2022-03-01 10:38:40|977.8|977.2|977.8|977.2|977.8|977.2|977.8|977.2|0
1646131140000|2022-03-01 10:39:00|978.1|977.5|978.5|977.5|978.5|977.5|978|977.4|14
1646131150000|2022-03-01 10:39:10||977.9||977.9||977.9||977.9|0
1646131160000|2022-03-01 10:39:20|979|978|978.7|978.1|979|978.2|978.7|978|3
1646131190000|2022-03-01 10:39:50|||||||||1
1646131200000|2022-03-01 10:40:00|979|978|979|978|979|978|979|978|1
1646131210000|2022-03-01 10:40:10|978.9|978.3|978.9|978.3|978.9|978.3|978.9|978.3|0
1646131220000|2022-03-01 10:40:20|978.7|978.1|978.7|978.1|979|978.1|978.7|978|12
1646131230000|2022-03-01 10:40:30|978.6|978|978.8|977.8|978.8|978|978.6|977.8|5
1646131240000|2022-03-01 10:40:40|978.5|977.9|978.5|977.9|978.5|977.9|978.5|977.9|0
1646131290000|2022-03-01 10:41:30|978.4|977.8|978.4|977.8|978.4|977.8|978.4|977.8|0
1646131300000|2022-03-01 10:41:40|978.5|977.9|978.5|977.9|978.5|977.9|978.5|977.9|1
1646131320000|2022-03-01 10:42:00|978.3|977.7|978.3|977.3|978.3|977.7|978.2|977.3|8
1646131330000|2022-03-01 10:42:10|978.4|976.9|978.3|977.3|978.4|977.3|978.2|976.9|4
1646131340000|2022-03-01 10:42:20|977.9|977.2|977.7|977.1|977.9|977.2|977.7|977.1|4
1646131350000|2022-03-01 10:42:30|978.9|977.4|978.9|977.4|978.9|977.4|978.9|977.4|1
1646131370000|2022-03-01 10:42:50|978.5|977.5|978.5|977.5|978.5|977.5|978.5|977.5|0
1646131410000|2022-03-01 10:43:30|978.4|977.8|978.7|978.1|978.8|978.2|978.4|977.8|2
1646131430000|2022-03-01 10:43:50|978.8|978.2|979.2|978.6|979.3|978.7|978.8|978.2|5
1646131440000|2022-03-01 10:44:00|||||||||1
1646131450000|2022-03-01 10:44:10|||||||||2
1646131480000|2022-03-01 10:44:40|||||||||2
1646131500000|2022-03-01 10:45:00||978.2||978.2||978.2||978.2|3
1646131530000|2022-03-01 10:45:30|978.9|978.3|978.9|978.3|978.9|978.3|978.9|978.3|0
1646131540000|2022-03-01 10:45:40|978.8|978.2|978.9|978.3|978.9|978.3|978.8|978.2|2
1646131560000|2022-03-01 10:46:00|979|978.4|979|978.4|979|978.4|979|978.4|0
1646131570000|2022-03-01 10:46:10|979.2|978.6|979.4|978.8|979.4|978.8|979.2|978.6|6
1646131610000|2022-03-01 10:46:50|||||||||8
1646131620000|2022-03-01 10:47:00|979.8||979.8||979.8||979.8||2
1646131630000|2022-03-01 10:47:10|979.7|979.1|979.8|978.8|979.8|979.1|979.5|978.7|4
1646131640000|2022-03-01 10:47:20|979.7|979.1|979.8|978.8|979.8|979.1|979.7|978.8|0
1646131650000|2022-03-01 10:47:30|||||||||2
1646131660000|2022-03-01 10:47:40|979.7|979.1|979.8|978.8|979.8|979.1|979.7|978.8|5
1646131680000|2022-03-01 10:48:00|979.7|979.1|979.7|979.1|979.7|979.1|979.7|979.1|0
1646131690000|2022-03-01 10:48:10|979.6|979|979.5|978.9|979.6|979|979.5|978.9|0
1646131700000|2022-03-01 10:48:20|979.4|978.8|979.5|978.9|979.5|978.9|979.4|978.8|6
1646131710000|2022-03-01 10:48:30|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|6
1646131720000|2022-03-01 10:48:40|979.1|978.5|979.2|978.6|979.2|978.6|979.1|978.5|4
1646131750000|2022-03-01 10:49:10|979.1|978.5|979.8|978.8|979.8|978.8|979.1|978.5|6
1646131760000|2022-03-01 10:49:20|979.7|979.1|979.8|978.8|979.8|979.1|979.4|978.8|7
1646131790000|2022-03-01 10:49:50|979.7|979.1|979.9|979.3|980|979.3|979.7|978.9|8
1646131800000|2022-03-01 10:50:00|||||||||3
1646131810000|2022-03-01 10:50:10|||||||||1
1646131820000|2022-03-01 10:50:20|979.7|979.1|979.7|979.1|979.7|979.1|979.7|979.1|7
1646131830000|2022-03-01 10:50:30|979.8|978.8|979.3|978.7|979.8|978.8|979.3|978.7|5
1646131850000|2022-03-01 10:50:50|979.2|978.6|979.2|978.2|979.2|978.6|978.9|978.2|6
1646131860000|2022-03-01 10:51:00|979.3|978.7|979.2|978.6|979.4|978.8|979|978.4|8
1646131870000|2022-03-01 10:51:10|979.1|978.5|979.2|978.2|979.2|978.6|979.1|978.2|5
1646131890000|2022-03-01 10:51:30|978.9|978.6|978.9|978.3|978.9|978.6|978.9|978.2|3
1646131910000|2022-03-01 10:51:50|||||||||1
1646131920000|2022-03-01 10:52:00|979|978|979|978|979|978|979|978|6
1646131930000|2022-03-01 10:52:10|||||||||4
1646131940000|2022-03-01 10:52:20|978.6|977.8|978.7|977.7|978.7|977.8|978.4|977.7|6
1646131950000|2022-03-01 10:52:30|978.9|977.9|978.9|977.9|978.9|977.9|978.9|977.9|2
1646131960000|2022-03-01 10:52:40|978.6|978|978.6|978|978.6|978|978.6|978|1
1646131970000|2022-03-01 10:52:50|978.7|978.1|978.8|978.2|978.8|978.2|978.7|978.1|0
1646131980000|2022-03-01 10:53:00|978.9|978.3|978.9|978.3|978.9|978.3|978.9|978.3|3
1646132000000|2022-03-01 10:53:20|978.8|978.2|979.1|978.5|979.1|978.5|978.8|978.2|11
1646132020000|2022-03-01 10:53:40|979.3|978.7|978.9|978.3|979.4|978.8|978.9|978.3|20
1646132030000|2022-03-01 10:53:50|979|978|979|978|979|978|979|978|5
1646132050000|2022-03-01 10:54:10|979.1|977.6|979.1|977.6|979.2|978|979|977.6|1
1646132060000|2022-03-01 10:54:20|979|978|979.1|977.6|979.2|978|979|977.6|0
1646132070000|2022-03-01 10:54:30|978.7|977.7|978.7|977.7|978.7|977.7|978.7|977.7|0
1646132080000|2022-03-01 10:54:40|||||||||4
1646132090000|2022-03-01 10:54:50|978.4|977.8|978.4|977.8|978.7|977.8|978.3|977.7|3
1646132100000|2022-03-01 10:55:00|978.6|978|979.3|977.8|979.3|978|978.6|977.8|4
1646132120000|2022-03-01 10:55:20|978.9|977.9|978.9|977.9|978.9|977.9|978.9|977.9|0
1646132140000|2022-03-01 10:55:40|978.6|978|978.9|978.3|978.9|978.3|978.6|978|1
1646132150000|2022-03-01 10:55:50|979|978.4|979.1|978.5|979.1|978.5|979|978.4|1
1646132160000|2022-03-01 10:56:00|979.4|978.8|979.7|978.7|979.7|978.8|979.4|978.7|2
1646132180000|2022-03-01 10:56:20|980.2|979.2|979.9|979.3|980.2|979.3|979.9|979.2|14
1646132190000|2022-03-01 10:56:30|||||||||1
1646132210000|2022-03-01 10:56:50|||||||||2
1646132220000|2022-03-01 10:57:00|||||||||1
1646132230000|2022-03-01 10:57:10|980|979|980|979|980|979|980|979|5
1646132240000|2022-03-01 10:57:20|979.9|978.9|979.9|978.9|979.9|978.9|979.9|978.9|0
1646132250000|2022-03-01 10:57:30|979.6|979|980|979|980.1|979.3|979.6|978.9|2
1646132290000|2022-03-01 10:58:10|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|5
1646132300000|2022-03-01 10:58:20|980.5|979.9|980.4|979.8|980.5|979.9|980.4|979.8|4
1646132310000|2022-03-01 10:58:30|980.7|979.7|980.7|979.7|980.7|980.1|980.7|979.7|8
1646132320000|2022-03-01 10:58:40|980.6|980|980.6|980|980.6|980|980.6|980|8
1646132330000|2022-03-01 10:58:50|980.7|979.7|980.6|980|980.7|980.1|980.6|979.7|3
1646132340000|2022-03-01 10:59:00|980.5|979.9|980.7|980.1|980.7|980.1|980.5|979.9|3
1646132350000|2022-03-01 10:59:10|980.8|980.2|980.9|980.3|980.9|980.3|980.8|980.2|1
1646132390000|2022-03-01 10:59:50|||||||||6
1646132400000|2022-03-01 11:00:00|980.8|980.2|980.8|980.2|980.9|980.3|980.8|980.2|2
1646132410000|2022-03-01 11:00:10|980.9|980.3|980.8|980.2|981|980.4|980.8|980.2|13
1646132420000|2022-03-01 11:00:20|980.9|980.3|981.2|980.6|981.2|980.6|980.9|980.3|8
1646132430000|2022-03-01 11:00:30|981.3|980.7|981.7|981.1|982|981.4|981.3|980.7|26
1646132440000|2022-03-01 11:00:40|981.8|981.2|981.6|981|981.8|981.2|981.6|981|2
1646132450000|2022-03-01 11:00:50|981.3|980.7|980.9|980.3|981.3|980.7|980.9|980.3|12
1646132460000|2022-03-01 11:01:00|981.6|980.1|981.2|980.6|981.6|980.6|981.2|980.1|15
1646132490000|2022-03-01 11:01:30|981.1|980.5|981.2|980.6|981.2|980.6|981.1|980.5|1
1646132500000|2022-03-01 11:01:40|981.1|980.5|981.1|980.5|981.1|980.5|981.1|980.5|4
1646132510000|2022-03-01 11:01:50|980.9|980.3|980.9|980.3|980.9|980.3|980.9|980.3|7
1646132520000|2022-03-01 11:02:00|980.7|980.1|980.7|980.1|981|980.1|980.6|980|5
1646132530000|2022-03-01 11:02:10|980.8|980.2|980.7|980.1|980.8|980.2|980.7|980.1|2
1646132550000|2022-03-01 11:02:30|980.6|980|981|980|981|980|980.6|980|3
1646132560000|2022-03-01 11:02:40|980.6|980.3|980.9|980.3|981|980.3|980.6|980.3|2
1646132570000|2022-03-01 11:02:50|981.1|980.5|981.1|980.5|981.1|980.5|980.9|980.3|0
1646132580000|2022-03-01 11:03:00|980.8|980.2|980.8|980.2|980.8|980.2|980.8|980.2|5
1646132590000|2022-03-01 11:03:10|||||||||1
1646132600000|2022-03-01 11:03:20|980.9|980.3|980.9|980.3|980.9|980.3|980.8|980.2|14
1646132610000|2022-03-01 11:03:30|980.8|980.2|980.8|980.2|980.9|980.3|980.8|980.2|5
1646132640000|2022-03-01 11:04:00|980.7|980.1|980.7|980.1|980.7|980.1|980.7|980.1|2
1646132670000|2022-03-01 11:04:30|980.6|980|980.7|980.1|980.8|980.2|980.6|980|1
1646132700000|2022-03-01 11:05:00|980.6|980|980.7|980.1|980.7|980.1|980.6|980|2
1646132710000|2022-03-01 11:05:10|980.6|980|980.5|979.9|980.6|980|980.5|979.9|0
1646132720000|2022-03-01 11:05:20|980.6|980|980.6|980|980.6|980|980.6|980|0
1646132740000|2022-03-01 11:05:40|980.7|980.1|980.7|980.1|980.7|980.1|980.7|980.1|1
1646132750000|2022-03-01 11:05:50|980.6|980|980.7|980.1|980.7|980.1|980.6|980|6
1646132760000|2022-03-01 11:06:00|980.6|980|980.8|980.2|980.8|980.2|980.6|980|6
1646132770000|2022-03-01 11:06:10|||||||||10
1646132780000|2022-03-01 11:06:20|||||||||3
1646132790000|2022-03-01 11:06:30|||||||||1
1646132800000|2022-03-01 11:06:40|||||||||5
1646132820000|2022-03-01 11:07:00|980.9|980.3|980.9|980.3|980.9|980.3|980.8|980.2|12
1646132830000|2022-03-01 11:07:10|980.8|980.2|980.7|980.1|980.8|980.2|980.6|980|9
1646132840000|2022-03-01 11:07:20|981|980.4|981|980.4|981.1|980.5|981|980.4|4
1646132850000|2022-03-01 11:07:30|||||||||3
1646132860000|2022-03-01 11:07:40|||||||||5
1646132870000|2022-03-01 11:07:50|||||||||2
1646132880000|2022-03-01 11:08:00|||||||||7
1646132900000|2022-03-01 11:08:20|||||||||5
1646132910000|2022-03-01 11:08:30|||||||||3
1646132920000|2022-03-01 11:08:40|||||||||42
1646132930000|2022-03-01 11:08:50|||||||||1
1646132940000|2022-03-01 11:09:00|||||||||7
1646132950000|2022-03-01 11:09:10|||||||||1
1646132960000|2022-03-01 11:09:20|||||||||2
1646132980000|2022-03-01 11:09:40|980.8|980.2|980.8|980.2|980.8|980.2|980.8|980.2|13
1646133000000|2022-03-01 11:10:00|980.7|980.1|980.4|979.8|980.7|980.1|980.4|979.8|13
1646133010000|2022-03-01 11:10:10|980.3|979.7|980.3|979.7|980.3|979.7|980.3|979.7|4
1646133020000|2022-03-01 11:10:20|980.2|979.6|979.9|979.3|980.2|979.6|979.9|979.3|12
1646133030000|2022-03-01 11:10:30|979.3|978.3|978.9|978.3|979.3|978.3|978.9|978.3|12
1646133040000|2022-03-01 11:10:40|979|978.4|979.5|978.9|979.5|978.9|978.9|978.3|1
1646133050000|2022-03-01 11:10:50|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|7
1646133080000|2022-03-01 11:11:20|979.5|978.9|979.4|978.8|979.5|978.9|979.4|978.8|0
1646133090000|2022-03-01 11:11:30|979.5|978.9|979.5|978.9|979.5|978.9|979.5|978.9|0
1646133100000|2022-03-01 11:11:40|||||||||1
1646133120000|2022-03-01 11:12:00|979.4|978.8|978.8|977.8|979.4|978.8|978.8|977.8|14
1646133140000|2022-03-01 11:12:20|979|978|978.7|978.1|979|978.1|978.6|978|2
1646133150000|2022-03-01 11:12:30|979.2|978.2|979.2|978.2|979.2|978.2|979.2|978.2|2
1646133160000|2022-03-01 11:12:40||978.6||978.6||978.6||978.6|0
1646133170000|2022-03-01 11:12:50|979.1|978.5|979.2|978.6|979.2|978.6|979.1|978.5|3
1646133190000|2022-03-01 11:13:10|979.3|978.7|979.2|978.6|979.3|978.7|979.2|978.6|17
1646133200000|2022-03-01 11:13:20|979.1|978.5|979.1|978.5|979.1|978.5|979.1|978.5|1
1646133210000|2022-03-01 11:13:30|979.2|978.6|979.3|978.7|979.3|978.7|979.2|978.6|0
1646133220000|2022-03-01 11:13:40|979|978.4|978.9|978.3|979|978.4|978.9|978.3|16
1646133230000|2022-03-01 11:13:50|978.8|978.2|978.7|978.1|979|978.3|978.7|978|3
1646133260000|2022-03-01 11:14:20|979|978|978.3|977.7|979|978.1|978.3|977.7|20
1646133270000|2022-03-01 11:14:30|978.4|977.8|978.3|977.7|978.4|977.8|978.3|977.7|3
1646133280000|2022-03-01 11:14:40|977.7|977.1|978.4|976.9|978.4|977.1|977.5|976.8|19
1646133290000|2022-03-01 11:14:50|978.2|976.7|977.6|977|978.4|977|977.6|976.7|8
1646133300000|2022-03-01 11:15:00|977.7|977.1|978.2|977.2|978.2|977.3|977.7|977|2
1646133310000|2022-03-01 11:15:10|977.9|977.3|977.9|977.3|978.2|977.3|977.9|977.2|2
1646133320000|2022-03-01 11:15:20|978.2|977.2|978.2|977.6|978.2|977.6|977.9|977.2|1
1646133340000|2022-03-01 11:15:40|978.3|977.3|977.9|977.3|978.3|977.3|977.9|977.2|7
1646133360000|2022-03-01 11:16:00|978.2|977.6|978.5|977.5|978.5|977.6|978.2|977.5|7
1646133370000|2022-03-01 11:16:10|979.2|977.7|978.8|977.8|979.2|977.8|978.7|977.6|5
1646133380000|2022-03-01 11:16:20|978.9|977.4|978.7|977.7|978.9|977.7|978.7|977.4|0
1646133390000|2022-03-01 11:16:30|978.8|977.8|979|978|979.1|978|978.8|977.6|0
1646133400000|2022-03-01 11:16:40|979.4|977.9|979.4|977.9|979.4|977.9|979.4|977.9|0
1646133410000|2022-03-01 11:16:50|979.2|978.2|979.3|978.7|979.3|978.7|979.2|978.2|2
1646133420000|2022-03-01 11:17:00|||||||||5
1646133430000|2022-03-01 11:17:10|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|1
1646133450000|2022-03-01 11:17:30|||||||||1
1646133460000|2022-03-01 11:17:40|979.3|978.7|979.4|978.8|979.4|978.8|979.3|978.7|2
1646133480000|2022-03-01 11:18:00|979.3|978.7|979.4|978.8|979.4|978.8|979.3|978.7|2
1646133490000|2022-03-01 11:18:10|979.5|978.9|979.6|979|979.6|979|979.5|978.9|0
1646133520000|2022-03-01 11:18:40|979.7|979.1|979.7|979.1|979.7|979.1|979.7|979.1|4
1646133540000|2022-03-01 11:19:00|980|979|979.9|979.3|980|979.3|979.9|979|0
1646133560000|2022-03-01 11:19:20|979.8|979.2|979.8|979.2|979.8|979.2|979.8|979.2|0
1646133570000|2022-03-01 11:19:30|979.9|979.3|979.9|979.3|980.3|979.6|979.9|979.3|7
1646133600000|2022-03-01 11:20:00|980.3||980.3||980.3||980.3||1
1646133610000|2022-03-01 11:20:10|980.5|979.7|980.3|979.3|980.5|979.7|980.3|979.3|1
1646133620000|2022-03-01 11:20:20|979.9||980.3||980.3||979.9||0
1646133640000|2022-03-01 11:20:40|980|979.4|979.9|979.3|980|979.4|979.9|979.3|2
1646133670000|2022-03-01 11:21:10|||||||||7
1646133680000|2022-03-01 11:21:20|979.8|979.2|979.6|979|979.8|979.2|979.6|979|4
1646133690000|2022-03-01 11:21:30|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|8
1646133700000|2022-03-01 11:21:40|978.9|978.3|978.3|977.3|978.9|978.3|978.2|977.3|14
1646133710000|2022-03-01 11:21:50|978.2|977.6|978.2|977.6|978.2|977.6|978.2|977.6|0
1646133720000|2022-03-01 11:22:00|979|978|979.4|977.9|979.4|978|979|977.9|4
1646133730000|2022-03-01 11:22:10|979|978|979.4|977.9|979.4|978|978.6|977.8|3
1646133740000|2022-03-01 11:22:20|979.5|978|979.4|977.9|979.5|978|979.4|977.9|0
1646133770000|2022-03-01 11:22:50|||||||||2
1646133790000|2022-03-01 11:23:10|978.1|977.5|978.1|977.5|978.5|977.6|978.1|977.5|11
1646133800000|2022-03-01 11:23:20|978.5|977.3|978.5|977.9|978.5|977.9|977.9|977.3|16
1646133810000|2022-03-01 11:23:30|978.4|977.8|978.3|977.7|978.7|978.1|978.3|977.7|7
1646133820000|2022-03-01 11:23:40|978.4|977.8|977.9|977.3|978.4|977.8|977.9|977.3|6
1646133830000|2022-03-01 11:23:50|978|977.4|977.8|977.2|978|977.4|977.8|977.2|1
1646133840000|2022-03-01 11:24:00|977.6|977|977.8|977.2|977.8|977.2|977.6|977|8
1646133850000|2022-03-01 11:24:10|977.7|977.1|977.7|977.1|977.7|977.1|977.6|977|4
1646133860000|2022-03-01 11:24:20|978.4|976.9|978.4|976.9|978.4|977|978|976.9|2
1646133870000|2022-03-01 11:24:30|978|977|978.5|977.5|978.6|977.5|978|976.9|1
1646133890000|2022-03-01 11:24:50|978.2|977.6|978.2|977.6|978.2|977.6|978.2|977.6|0
1646133900000|2022-03-01 11:25:00|978.1|977.5|978.2|977.6|978.2|977.6|978.1|977.5|1
1646133910000|2022-03-01 11:25:10|978.5|977.5|978.5|977.5|978.5|977.6|978.1|977.5|4
1646133920000|2022-03-01 11:25:20|978.2|977.6|978.4|977.8|978.5|977.8|978.2|977.5|0
1646133940000|2022-03-01 11:25:40|978.3|977.7|978.3|977.7|978.3|977.7|978.3|977.7|0
1646133960000|2022-03-01 11:26:00|||||||||3
1646133980000|2022-03-01 11:26:20|978.4|977.8|978.2|977.6|978.5|977.8|978.2|977.5|8
1646133990000|2022-03-01 11:26:30|978.3|977.3|977.9|977.3|978.3|977.4|977.9|977.3|6
1646134000000|2022-03-01 11:26:40|977.8|977.2|977.8|977.2|977.8|977.2|977.8|977.2|1
1646134010000|2022-03-01 11:26:50|977.9|977.3|977.8|977.2|977.9|977.3|977.8|977.2|5
1646134020000|2022-03-01 11:27:00|||||||||2
1646134030000|2022-03-01 11:27:10|977.9|977.3|978.1|977.5|978.1|977.5|977.9|977.3|3
1646134040000|2022-03-01 11:27:20|978|977|977.7|977.1|978|977.1|977.7|977|3
1646134050000|2022-03-01 11:27:30|||||||||1
1646134070000|2022-03-01 11:27:50|977.6|977|977.7|977.1|977.7|977.1|977.6|977|1
1646134080000|2022-03-01 11:28:00|977.6|977|977.7|977.1|977.7|977.1|977.6|977|23
1646134090000|2022-03-01 11:28:10|977.6|977|977.7|977.1|977.7|977.1|977.6|977|2
1646134100000|2022-03-01 11:28:20|977.6|977|977.7|977.1|977.7|977.1|977.6|977|2
1646134110000|2022-03-01 11:28:30|977.6|977|977.7|977.1|977.7|977.1|977.6|977|1
1646134120000|2022-03-01 11:28:40|977.6|977|978.1|977.5|978.1|977.5|977.6|977|2
1646134130000|2022-03-01 11:28:50|978|977.4|978.2|977.6|978.3|977.6|978|977.3|0
1646134140000|2022-03-01 11:29:00|978.1|977.5|978.1|977.5|978.1|977.5|978.1|977.5|0
1646134160000|2022-03-01 11:29:20|977.8|977.2|977.8|977.2|977.8|977.2|977.8|977.2|2
1646134170000|2022-03-01 11:29:30|977.7|977.1|977.6|977|977.7|977.1|977.6|977|8
1646134190000|2022-03-01 11:29:50|977.4|976.8|977.2|976.6|977.4|976.8|977.2|976.6|11
1646134200000|2022-03-01 11:30:00|977.3|976.7|977.3|976.7|977.3|976.7|977.3|976.7|2
1646134210000|2022-03-01 11:30:10|977.6|977|977.1|976.5|977.9|977.1|976.8|976.2|12
1646134220000|2022-03-01 11:30:20|976.8|976.2|977.1|976.5|977.2|976.6|976.8|976.2|9
1646134230000|2022-03-01 11:30:30|976.5|975.9|976|975|976.6|976|976|975|40
1646134240000|2022-03-01 11:30:40|975.8|974.8|975.5|974.5|976.1|974.8|975.4|974.5|6
1646134250000|2022-03-01 11:30:50|975.2|974.6|974.9|974.3|975.2|974.6|974.7|973.6|6
1646134260000|2022-03-01 11:31:00|975|974|975.2|974.6|975.3|974.7|974.9|974|16
1646134270000|2022-03-01 11:31:10|975.1|974.5|975.2|974.6|975.3|974.7|974.8|974|3
1646134280000|2022-03-01 11:31:20|||||||||7
1646134290000|2022-03-01 11:31:30|||||||||1
1646134300000|2022-03-01 11:31:40|974.4|973.8|975.1|973.6|975.1|974|974.3|973.6|11
1646134310000|2022-03-01 11:31:50|975|973.5|974.7|973.7|975.1|974.3|974.7|973.4|5
1646134320000|2022-03-01 11:32:00|974.8|973.8|974|973|974.8|973.8|973.8|973|7
1646134330000|2022-03-01 11:32:10|974.5|973.5|975.2|974.6|975.3|974.7|974.5|973|26
1646134340000|2022-03-01 11:32:20|975.4|974.8|975.2|974.2|975.5|974.8|975.2|974.2|7
1646134350000|2022-03-01 11:32:30|974.9|974.3|974.9|974.3|974.9|974.3|974.9|974.3|0
1646134360000|2022-03-01 11:32:40|975.2|974.2|974.6|973.1|975.2|974.3|974.5|973.1|8
1646134380000|2022-03-01 11:33:00|974.5|973.5|974.2|973.6|974.5|973.6|974.2|973.5|0
1646134390000|2022-03-01 11:33:10|974.3|973.7|975|974|975.1|974|974.3|973.6|19
1646134400000|2022-03-01 11:33:20|974.8|973.8|974.7|974.1|974.8|974.1|974.4|973.7|4
1646134410000|2022-03-01 11:33:30|975|974|974.7|974.1|975|974.1|974.7|973.7|7
1646134420000|2022-03-01 11:33:40|973.9|973.3|974.1|973.5|974.1|973.5|973.9|973.3|16
1646134430000|2022-03-01 11:33:50|974.2|973.6|974.2|973.6|974.2|973.6|974.2|973.6|3
1646134440000|2022-03-01 11:34:00|974.4|973.8|973.6|973|974.5|973.8|973.6|973|17
1646134450000|2022-03-01 11:34:10|973.1|972.5|973.5|972.5|973.5|972.6|973.1|972.5|6
1646134460000|2022-03-01 11:34:20|973.4|972.8|972.4|971.8|973.5|972.8|972.4|971.8|13
1646134470000|2022-03-01 11:34:30|972.5|971.9|973|972|973|972.3|972.5|971.9|10
1646134480000|2022-03-01 11:34:40|973.4|971.9|973.4|971.9|973.4|972|973|971.9|4
1646134490000|2022-03-01 11:34:50|973.5|972|973.5|972|973.5|972|973.5|972|0
1646134500000|2022-03-01 11:35:00|973.4|971.9|973.3|972.7|973.9|972.8|973.2|971.9|6
1646134510000|2022-03-01 11:35:10|973.9|972.4|973.8|972.8|973.9|972.8|973.1|972.1|4
1646134530000|2022-03-01 11:35:30|974.2|973.2|974.4|972.9|974.4|973.3|974|972.9|3
1646134540000|2022-03-01 11:35:40|974.2|973.2|974.2|973.2|974.3|973.7|974.2|973.2|1
1646134550000|2022-03-01 11:35:50|973.9|973.3|974.2|973.6|974.6|973.6|973.9|973.1|7
1646134560000|2022-03-01 11:36:00|974.5|973.5|974.5|973.5|974.5|973.8|974.2|973.5|3
1646134570000|2022-03-01 11:36:10|974.4|973.8|974.4|973.8|974.6|973.8|974.3|973.5|5
1646134580000|2022-03-01 11:36:20|974.5|973.5|974.5|973.5|974.5|973.5|974.5|973.5|3
1646134610000|2022-03-01 11:36:50|974.4|973.8|974.5|973.5|974.5|973.8|974.4|973.5|4
1646134630000|2022-03-01 11:37:10|974.2|973.6|974|973.4|974.2|973.6|974|973.4|3
1646134640000|2022-03-01 11:37:20|973.8|973.2|974.2|973.2|974.2|973.3|973.8|973.2|13
1646134660000|2022-03-01 11:37:40|974.3|973.3|975|974|975|974|974.3|973.3|9
1646134670000|2022-03-01 11:37:50|974.9|974.3|975.1|974.5|975.6|974.8|974.9|974.1|8
1646134680000|2022-03-01 11:38:00|975.2|974.6|975.3|974.7|975.3|974.7|975.2|974.6|3
1646134690000|2022-03-01 11:38:10|975.4|974.8|975.3|974.7|975.5|974.9|975.3|974.7|3
1646134700000|2022-03-01 11:38:20|975.1|974.5|975|974.4|975.1|974.5|975|974.4|3
1646134710000|2022-03-01 11:38:30|975.1|974.5|975|974.4|975.1|974.5|975|974.4|2
1646134730000|2022-03-01 11:38:50|975.3|974.7|974.9|974.3|975.3|974.7|974.9|974.3|12
1646134740000|2022-03-01 11:39:00|975.2|974.2|975.2|974.2|975.2|974.2|975.2|974.2|3
1646134750000|2022-03-01 11:39:10|975.1|974.5|975.1|974.5|975.1|974.5|975.1|974.5|0
1646134760000|2022-03-01 11:39:20|975|974.4|975|974.4|975|974.4|975|974.4|4
1646134770000|2022-03-01 11:39:30|975.1|974.5|975.3|974.7|975.3|974.7|975|974.4|3
1646134780000|2022-03-01 11:39:40|976.2|975.2|976.5|975.5|976.5|975.8|976.1|975.2|13
1646134790000|2022-03-01 11:39:50|976.1||976.1||976.1||976.1||4
1646134800000|2022-03-01 11:40:00|976.2|975.6|975.9|975.3|976.3|975.7|975.9|975.3|20
1646134810000|2022-03-01 11:40:10|975.7|975.1|975.6|975|975.7|975.1|975.5|974.9|6
1646134820000|2022-03-01 11:40:20|975.9|974.9|975.9|975.3|975.9|975.3|975.9|974.9|1
1646134830000|2022-03-01 11:40:30|||||||||2
1646134840000|2022-03-01 11:40:40|976|975.4|976.4|975.8|976.4|975.8|976|975.4|8
1646134850000|2022-03-01 11:40:50|976.5|975.9|976.4|975.8|976.5|975.9|976.2|975.6|2
1646134860000|2022-03-01 11:41:00|976.5|975.9|976.5|975.9|976.5|975.9|976.5|975.9|2
1646134870000|2022-03-01 11:41:10|976.6|976|976.9|975.9|976.9|976|976.6|975.9|4
1646134880000|2022-03-01 11:41:20|976.6|976|976.9|975.9|976.9|976|976.6|975.8|0
1646134900000|2022-03-01 11:41:40|976.6|976|976.9|975.9|976.9|976|976.6|975.9|0
1646134910000|2022-03-01 11:41:50|976.6|976.3|976.9|975.9|976.9|976.3|976.6|975.9|0
1646134920000|2022-03-01 11:42:00|977.4|976.3|977.2|976.2|977.4|976.4|977.2|976.2|9
1646134940000|2022-03-01 11:42:20|977.7|976.7|977.3|976.7|977.7|976.8|977.3|976.7|19
1646134950000|2022-03-01 11:42:30|977.4|976.8|977.4|976.8|977.4|976.8|977.4|976.8|5
1646134960000|2022-03-01 11:42:40|977.6|977|977.4|976.8|977.6|977|977.4|976.8|2
1646134970000|2022-03-01 11:42:50|977.1|976.5|976.4|975.8|977.1|976.5|976.4|975.8|25
1646134980000|2022-03-01 11:43:00|976.6|975.1|976.4|975.4|976.6|975.4|976.4|975.1|4
1646134990000|2022-03-01 11:43:10|976.1|975.5|976.3|975.7|976.3|975.7|976.1|975.5|1
1646135000000|2022-03-01 11:43:20|976.6|975.6|976.6|975.6|976.6|975.6|976.6|975.6|0
1646135010000|2022-03-01 11:43:30|976.7|975.7|976.7|975.7|976.7|975.7|976.7|975.7|4
1646135020000|2022-03-01 11:43:40|976.2|975.6|976.7|975.7|976.7|975.7|976.2|975.6|1
1646135030000|2022-03-01 11:43:50|||||||||2
1646135040000|2022-03-01 11:44:00||976.1||976.1||976.1||976.1|0
1646135050000|2022-03-01 11:44:10||975.7||975.7||975.7||975.7|0
1646135060000|2022-03-01 11:44:20|976.4|975.8|976.7|975.7|976.7|975.8|976.3|975.7|2
1646135070000|2022-03-01 11:44:30|976.3||976.3||976.3||976.3||0
1646135080000|2022-03-01 11:44:40|976.6|975.6|976.6|975.6|976.6|975.6|976.6|975.6|0
1646135110000|2022-03-01 11:45:10|976.7|975.7|976.9|975.9|976.9|976.2|976.7|975.7|0
1646135140000|2022-03-01 11:45:40|976.7|975.7|976.7|975.7|976.7|975.7|976.7|975.7|7
1646135150000|2022-03-01 11:45:50|977|975.5|976.7|975.7|977|975.7|976.7|975.5|0
1646135160000|2022-03-01 11:46:00|977|975.5|976.9|975.9|977|975.9|976.9|975.5|0
1646135170000|2022-03-01 11:46:10|976.8|976.2|977.9|976.9|978|976.9|976.8|975.9|5
1646135180000|2022-03-01 11:46:20|978|976.5|978|976.5|978|976.5|978|976.5|6
1646135200000|2022-03-01 11:46:40|977.3|976.7|977.8|976.3|977.8|977.1|976.9|976|37
1646135210000|2022-03-01 11:46:50|977.6|976.6|977.4|976.4|977.8|976.7|977.4|976.3|0
1646135220000|2022-03-01 11:47:00|977.8|976.3|978|976.5|978|977.3|977.6|976.3|12
1646135240000|2022-03-01 11:47:20|977.9|976.9|977.9|976.9|977.9|977.2|977.8|976.9|3
1646135260000|2022-03-01 11:47:40|977.8|977.2|977.8|977.2|977.9|977.2|977.8|976.9|3
1646135270000|2022-03-01 11:47:50|977.9|977.3|978.1|977.1|978.1|977.5|977.9|977.1|8
1646135280000|2022-03-01 11:48:00|977.8|977.2|978.1|977.1|978.1|977.2|977.8|977.1|1
1646135290000|2022-03-01 11:48:10|977.9|977.5|978.1|977.1|978.1|977.5|977.9|977.1|10
1646135310000|2022-03-01 11:48:30|978.2|977.5|978.1|977.5|978.2|977.6|978.1|977.5|6
1646135330000|2022-03-01 11:48:50|977.9|977.3|977.9|977.3|977.9|977.3|977.9|977.3|1
1646135340000|2022-03-01 11:49:00|||||||||5
1646135350000|2022-03-01 11:49:10|978.1|977.5|978.1|977.5|978.2|977.6|978.1|977.5|6
1646135370000|2022-03-01 11:49:30|||||||||1
1646135380000|2022-03-01 11:49:40|978|977.4|978.1|977.5|978.1|977.5|977.9|977.3|8
1646135390000|2022-03-01 11:49:50|978.2|977.6|978.1|977.5|978.2|977.6|978.1|977.5|1
1646135400000|2022-03-01 11:50:00|978.4|977.4|978.1|977.5|978.4|977.5|978.1|977.4|3
1646135410000|2022-03-01 11:50:10|978.4|977.4|978.4|977.4|978.4|977.4|978.4|977.4|3
1646135420000|2022-03-01 11:50:20|978.1|977.5|978.1|977.5|978.1|977.5|978.1|977.5|0
1646135430000|2022-03-01 11:50:30|978.3|977.7|978.6|977.6|978.6|977.7|978.3|977.6|10
1646135440000|2022-03-01 11:50:40|||||||||1
1646135460000|2022-03-01 11:51:00|978.7|977.7|978.6|978|978.7|978|978.6|977.6|5
1646135490000|2022-03-01 11:51:30|978.4|977.8|978.6|978|978.6|978|978.4|977.8|1
1646135500000|2022-03-01 11:51:40|978.9|977.9|978.9|977.9|978.9|977.9|978.9|977.9|1
1646135510000|2022-03-01 11:51:50|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|1
1646135520000|2022-03-01 11:52:00|978.9|978.3|978.8|978.2|978.9|978.3|978.7|978.1|2
1646135530000|2022-03-01 11:52:10|978.9|978.3|978.8|978.2|978.9|978.3|978.8|978.2|1
1646135550000|2022-03-01 11:52:30|978.9|978.3|978.9|978.3|978.9|978.3|978.9|978.3|0
1646135560000|2022-03-01 11:52:40|979.1|978.5|979.1|978.5|979.1|978.5|979.1|978.5|7
1646135570000|2022-03-01 11:52:50|979.3|978.7|979.3|978.7|979.3|978.7|979.3|978.7|13
1646135580000|2022-03-01 11:53:00|979.5|978.9|979.2|978.6|979.5|978.9|979.2|978.6|3
1646135590000|2022-03-01 11:53:10|979.3|978.7|979.3|978.7|979.3|978.7|979.3|978.7|1
1646135600000|2022-03-01 11:53:20|979.4|978.8|979.5|978.9|979.5|978.9|979.4|978.8|3
1646135610000|2022-03-01 11:53:30|979.3|978.7|979|978.4|979.3|978.7|979|978.4|5
1646135620000|2022-03-01 11:53:40|||||||||2
1646135630000|2022-03-01 11:53:50|||||||||3
1646135640000|2022-03-01 11:54:00|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|9
1646135650000|2022-03-01 11:54:10|978.7|978.1|978.7|978.1|978.7|978.1|978.7|978.1|3
1646135670000|2022-03-01 11:54:30|979.2|978.2|979.2|978.2|979.2|978.2|979.2|978.2|2
1646135680000|2022-03-01 11:54:40|978.9|978.3|978.9|978.3|979.2|978.3|978.9|978.2|1
1646135690000|2022-03-01 11:54:50|979|978.4|978.9|978.3|979.2|978.4|978.9|978.2|3
1646135700000|2022-03-01 11:55:00|978.7|978.1|978.8|978.2|978.8|978.2|978.7|978.1|3
1646135710000|2022-03-01 11:55:10|978.5|977.9|978.5|977.9|978.5|977.9|978.5|977.9|7
1646135720000|2022-03-01 11:55:20|||||||||2
1646135740000|2022-03-01 11:55:40|978.9|978.4|979|978.4|979|978.4|978.9|978.4|5
1646135760000|2022-03-01 11:56:00|979.1|978.5|979.3|978.7|979.3|978.7|979.1|978.5|3
1646135770000|2022-03-01 11:56:10|979.5|978.9|979.5|978.9|979.5|978.9|979.5|978.9|2
1646135780000|2022-03-01 11:56:20|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|7
1646135790000|2022-03-01 11:56:30|979.3|978.7|979.5|978.9|979.8|979.2|979.3|978.7|26
1646135800000|2022-03-01 11:56:40|979.6|979|979.6|979|979.6|979|979.6|979|3
1646135810000|2022-03-01 11:56:50|979.5|978.9|979.6|979|979.6|979|979.5|978.9|2
1646135830000|2022-03-01 11:57:10|979.2|978.6|979.2|978.6|979.2|978.6|979.2|978.6|2
1646135850000|2022-03-01 11:57:30|||||||||1
1646135860000|2022-03-01 11:57:40|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|6
1646135870000|2022-03-01 11:57:50|979.5|978.9|979.5|978.9|979.5|978.9|979.5|978.9|0
1646135880000|2022-03-01 11:58:00|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|8
1646135900000|2022-03-01 11:58:20|979.1|978.5|979.1|978.5|979.1|978.5|979.1|978.5|1
1646135910000|2022-03-01 11:58:30|979.4|978.4|979.4|978.4|979.4|978.8|979.4|978.4|1
1646135920000|2022-03-01 11:58:40|979.1|978.5|978.4|977.8|979.1|978.5|978.3|977.5|28
1646135930000|2022-03-01 11:58:50|978.3|977.7|977.9|977.3|978.3|977.7|977.9|976.9|6
1646135940000|2022-03-01 11:59:00|||||||||1
1646135950000|2022-03-01 11:59:10|977.5|976.9|976.9|976.3|977.5|976.9|976.9|976.3|6
1646135960000|2022-03-01 11:59:20|976.8|976.2|976.4|975.8|976.8|976.2|976.4|975.8|2
1646135970000|2022-03-01 11:59:30|976.3|975.7|976.3|975.7|976.3|975.7|976.3|975.7|6
1646135980000|2022-03-01 11:59:40|976.1|975.5|976.4|975.8|976.4|975.8|976.1|975.5|14
1646135990000|2022-03-01 11:59:50|976.5|975.9|977.2|976.2|977.2|976.6|976.4|975.7|23
1646136000000|2022-03-01 12:00:00|977.1|976.5|977.2|976.6|977.2|976.6|977.1|976.5|0
1646136020000|2022-03-01 12:00:20|977.3|976.7|977.3|976.7|977.3|976.7|977.2|976.6|1
1646136040000|2022-03-01 12:00:40|977.4|976.8|978.1|976.6|978.1|976.8|977.4|976.6|20
1646136070000|2022-03-01 12:01:10|978|977|978|977|978|977|978|977|4
1646136090000|2022-03-01 12:01:30|977.9|977.3|977.9|977.3|977.9|977.3|977.9|977.3|0
1646136110000|2022-03-01 12:01:50|978.4|977.8|978.4|977.8|978.4|977.8|978.4|977.8|6
1646136120000|2022-03-01 12:02:00|978.1|977.5|978.1|977.5|978.1|977.5|978.1|977.5|9
1646136130000|2022-03-01 12:02:10|978.3|977.7|978.4|977.8|978.4|977.8|978.3|977.7|1
1646136160000|2022-03-01 12:02:40|978.7|977.7|978.7|977.7|978.7|977.8|978.4|977.7|3
1646136170000|2022-03-01 12:02:50|979.1|977.6|978.9|977.9|979.1|977.9|978.5|977.6|0
1646136180000|2022-03-01 12:03:00|978.5||978.9||978.9||978.5||5
1646136190000|2022-03-01 12:03:10|978.6|978|978.6|978|978.6|978|978.6|978|0
1646136200000|2022-03-01 12:03:20|978.9|977.9|978.9|978.3|979|978.3|978.7|977.9|5
1646136230000|2022-03-01 12:03:50|979|978.4|979.1|978.5|979.1|978.5|979|978.4|1
1646136240000|2022-03-01 12:04:00|979|978.4|979.4|978.8|979.4|978.8|979|978.4|12
1646136250000|2022-03-01 12:04:10|979.9|978.9|979.9|979.3|979.9|979.3|979.8|978.9|4
1646136260000|2022-03-01 12:04:20|979.7|979.1|980.1|979.5|980.1|979.5|979.7|979.1|5
1646136270000|2022-03-01 12:04:30|980.2|979.6|980.5|979.9|980.5|979.9|980.2|979.6|7
1646136280000|2022-03-01 12:04:40|980.6|980|980.6|980|980.6|980|980.6|980|8
1646136290000|2022-03-01 12:04:50|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|1
1646136300000|2022-03-01 12:05:00|980.4|979.8|980.6|980|980.6|980|980.4|979.8|9
1646136310000|2022-03-01 12:05:10|980.5|979.9|980.6|980|980.6|980|980.5|979.9|1
1646136320000|2022-03-01 12:05:20|980.7|980.1|980.9|980.3|980.9|980.3|980.7|980.1|11
1646136330000|2022-03-01 12:05:30|981|980.4|981|980.4|981|980.4|981|980.4|1
1646136340000|2022-03-01 12:05:40|980.7|980.1|980.5|979.9|980.7|980.1|980.5|979.9|46
1646136350000|2022-03-01 12:05:50|||||||||12
1646136360000|2022-03-01 12:06:00|980.6|980|980.6|980|980.6|980|980.5|979.9|4
1646136370000|2022-03-01 12:06:10|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|0
1646136380000|2022-03-01 12:06:20|||||||||1
1646136390000|2022-03-01 12:06:30|980|979.4|980|979.4|980.1|979.5|980|979.4|6
1646136400000|2022-03-01 12:06:40|980.1|979.5|980.1|979.5|980.1|979.5|980.1|979.5|4
1646136410000|2022-03-01 12:06:50|980.4|979.4|980.4|979.8|980.4|979.8|980.2|979.4|3
1646136420000|2022-03-01 12:07:00|980.2|979.6|980.5|979.9|980.5|979.9|980.2|979.6|0
1646136430000|2022-03-01 12:07:10|980.7|980.1|980.7|980.1|980.7|980.1|980.7|980.1|14
1646136440000|2022-03-01 12:07:20|||||||||3
1646136450000|2022-03-01 12:07:30|980.5|979.9|980.5|979.9|980.6|980|980.5|979.9|13
1646136490000|2022-03-01 12:08:10|979.9|979.3|979.9|979.3|979.9|979.3|979.9|979.3|10
1646136510000|2022-03-01 12:08:30|980.6|979.1|980.4|979.4|980.6|979.4|979.8|979.1|6
1646136520000|2022-03-01 12:08:40|||||||||1
1646136530000|2022-03-01 12:08:50|980.3|979.7|980.4|979.8|980.4|979.8|980.3|979.7|7
1646136540000|2022-03-01 12:09:00|||||||||2
1646136560000|2022-03-01 12:09:20|980.5|979.9|980.6|980|980.6|980|980.5|979.9|2
1646136570000|2022-03-01 12:09:30|980.7|980.1|980.6|980|980.7|980.1|980.6|980|13
1646136590000|2022-03-01 12:09:50|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|1
1646136600000|2022-03-01 12:10:00|||||||||8
1646136610000|2022-03-01 12:10:10|||||||||5
1646136630000|2022-03-01 12:10:30|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|6
1646136660000|2022-03-01 12:11:00|980.2|979.6|980.2|979.6|980.2|979.6|980.2|979.6|16
1646136670000|2022-03-01 12:11:10|980.4|979.8|980.5|979.9|980.5|979.9|980.4|979.8|3
1646136680000|2022-03-01 12:11:20|||||||||4
1646136700000|2022-03-01 12:11:40|980.2|979.6|980.4|979.8|980.4|979.8|980.2|979.6|10
1646136710000|2022-03-01 12:11:50|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|2
1646136740000|2022-03-01 12:12:20|||||||||1
1646136770000|2022-03-01 12:12:50|||||||||1
1646136800000|2022-03-01 12:13:20|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|5
1646136810000|2022-03-01 12:13:30|980.2|979.6|980.2|979.6|980.4|979.8|980.2|979.6|1
1646136830000|2022-03-01 12:13:50|||||||||2
1646136850000|2022-03-01 12:14:10|980.5|979.9|980.5|979.9|980.5|979.9|980.5|979.9|3
1646136860000|2022-03-01 12:14:20|980.6|980|980.6|980|980.6|980|980.6|980|9
1646136900000|2022-03-01 12:15:00|||||||||1
1646136910000|2022-03-01 12:15:10|||||||||1
1646136920000|2022-03-01 12:15:20|||||||||6
1646136930000|2022-03-01 12:15:30|980.8|980.2|980.9|980.3|980.9|980.3|980.8|980.2|1
1646136940000|2022-03-01 12:15:40|980.8|980.2|980.9|980.3|980.9|980.3|980.8|980.2|2
1646136950000|2022-03-01 12:15:50|981.1|980.5|981.1|980.5|981.1|980.5|981.1|980.5|2
1646136960000|2022-03-01 12:16:00|981|980.4|981|980.4|981|980.4|981|980.4|0
1646136970000|2022-03-01 12:16:10|||||||||1
1646136980000|2022-03-01 12:16:20|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|3
1646136990000|2022-03-01 12:16:30|||||||||8
1646137000000|2022-03-01 12:16:40|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|28
1646137010000|2022-03-01 12:16:50|981.6|981|981.6|981|981.6|981|981.6|981|6
1646137020000|2022-03-01 12:17:00|||||||||2
1646137030000|2022-03-01 12:17:10|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|3
1646137040000|2022-03-01 12:17:20|||||||||2
1646137050000|2022-03-01 12:17:30|981.6|981|981.6|981|981.6|981|981.6|981|4
1646137060000|2022-03-01 12:17:40|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|6
1646137070000|2022-03-01 12:17:50|981.6|981|981.7|981.1|981.7|981.1|981.6|981|3
1646137080000|2022-03-01 12:18:00|||||||||15
1646137090000|2022-03-01 12:18:10|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|2
1646137110000|2022-03-01 12:18:30|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|18
1646137120000|2022-03-01 12:18:40|982|981.4|982|981.4|982|981.4|982|981.4|6
1646137130000|2022-03-01 12:18:50|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|23
1646137140000|2022-03-01 12:19:00|982|981.4|981.6|981|982|981.4|981.6|980.9|6
1646137150000|2022-03-01 12:19:10|981.5|980.9|981.4|980.8|981.5|980.9|981.4|980.8|9
1646137160000|2022-03-01 12:19:20|981|980.4|981.1|980.5|981.1|980.5|981|980.4|8
1646137170000|2022-03-01 12:19:30|||||||||4
1646137180000|2022-03-01 12:19:40|||||||||4
1646137190000|2022-03-01 12:19:50|981|980.4|980.8|980.2|981|980.4|980.5|979.9|11
1646137200000|2022-03-01 12:20:00|980.7|980.1|980.3|979.7|980.7|980.1|980.3|979.7|7
1646137210000|2022-03-01 12:20:10|980.4|979.8|980.6|980|980.7|980|980.4|979.7|5
1646137220000|2022-03-01 12:20:20|980.7|979.7|980.6|980|980.7|980|980.6|979.7|4
1646137230000|2022-03-01 12:20:30|980.5|979.9|980.6|980|980.6|980|980.5|979.9|5
1646137240000|2022-03-01 12:20:40|980.5|979.9|980.6|980|980.6|980|980.5|979.9|5
1646137250000|2022-03-01 12:20:50|980.5|979.9|980.1|979.5|980.5|979.9|980.1|979.5|8
1646137260000|2022-03-01 12:21:00|980.3|979.7|979.4|978.8|980.3|979.7|979.4|978.8|10
1646137270000|2022-03-01 12:21:10|979.3|978.7|979.3|978.3|979.6|979|979|978.3|10
1646137280000|2022-03-01 12:21:20|979.2|978.6|979.3|978.3|979.3|978.6|979.2|978.3|9
1646137290000|2022-03-01 12:21:30|979.2|978.6|979.3|978.3|979.4|978.6|979.2|978.3|5
1646137300000|2022-03-01 12:21:40|979.2|978.6|979.3|978.3|979.3|978.6|978.9|978.3|2
1646137310000|2022-03-01 12:21:50|979.4|977.9|979.4|978.8|979.5|978.8|979.2|977.9|4
1646137320000|2022-03-01 12:22:00|979.5|978.9|979.4|978.8|979.5|978.9|979.4|978.8|2
1646137330000|2022-03-01 12:22:10|||||||||1
1646137340000|2022-03-01 12:22:20|||||||||4
1646137350000|2022-03-01 12:22:30|979.2|978.6|979.4|978.8|979.4|978.8|979.2|978.6|2
1646137360000|2022-03-01 12:22:40|979.2|978.6|979.6|979|979.6|979|979.2|978.6|6
1646137380000|2022-03-01 12:23:00|||||||||3
1646137390000|2022-03-01 12:23:10|979.5|978.9|979.5|978.9|979.5|978.9|979.5|978.9|2
1646137400000|2022-03-01 12:23:20|||||||||2
1646137410000|2022-03-01 12:23:30|980.2|979.2|980.1|979.5|980.2|979.5|979.7|979.1|3
1646137420000|2022-03-01 12:23:40|||||||||2
1646137430000|2022-03-01 12:23:50|980.2|979.6|980|979.4|980.2|979.6|980|979.4|2
1646137440000|2022-03-01 12:24:00|979.9|979.3|979.9|979.3|979.9|979.3|979.7|979.1|3
1646137450000|2022-03-01 12:24:10|||||||||2
1646137460000|2022-03-01 12:24:20|||||||||2
1646137470000|2022-03-01 12:24:30|979.7|979.1|979.9|979.3|979.9|979.3|979.7|979.1|1
1646137480000|2022-03-01 12:24:40|||||||||2
1646137490000|2022-03-01 12:24:50|||||||||1
1646137500000|2022-03-01 12:25:00|979.8|979.2|979.9|979.3|979.9|979.3|979.8|979.2|2
1646137510000|2022-03-01 12:25:10|||||||||10
1646137520000|2022-03-01 12:25:20|980|979.4|980|979.4|980|979.4|980|979.4|0
1646137530000|2022-03-01 12:25:30|||||||||1
1646137540000|2022-03-01 12:25:40|||||||||1
1646137550000|2022-03-01 12:25:50|||||||||1
1646137560000|2022-03-01 12:26:00|||||||||1
1646137570000|2022-03-01 12:26:10|||||||||11
1646137580000|2022-03-01 12:26:20|980.7|979.7|980.7|979.7|980.7|979.7|980.7|979.7|4
1646137590000|2022-03-01 12:26:30|980.4|979.8|980.3|979.7|980.4|979.8|980.3|979.7|0
1646137600000|2022-03-01 12:26:40|980.5|979.9|980.6|980|980.6|980|980.5|979.9|2
1646137610000|2022-03-01 12:26:50|980.9|979.9|980.9|979.9|980.9|979.9|980.9|979.9|10
1646137620000|2022-03-01 12:27:00|||||||||1
1646137630000|2022-03-01 12:27:10|980.8|980.2|980.9|980.3|981.2|980.3|980.8|980.2|5
1646137640000|2022-03-01 12:27:20|980.8|980.2|980.8|980.2|980.9|980.3|980.8|980.2|1
1646137650000|2022-03-01 12:27:30|||||||||2
1646137660000|2022-03-01 12:27:40|980.9|980.3|981.1|980.5|981.1|980.5|980.8|980.2|7
1646137670000|2022-03-01 12:27:50|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|2
1646137680000|2022-03-01 12:28:00|||||||||1
1646137690000|2022-03-01 12:28:10|||||||||1
1646137700000|2022-03-01 12:28:20|981.1|980.5|981.1|980.5|981.1|980.5|981.1|980.5|4
1646137710000|2022-03-01 12:28:30|981.2|980.6|981.3|980.7|981.3|980.7|981.1|980.1|28
1646137720000|2022-03-01 12:28:40|981.4|980.4|981.6|981|981.6|981|981.1|980.4|51
1646137730000|2022-03-01 12:28:50|981.9|980.9|981.8|981.2|981.9|981.2|981.8|980.9|25
1646137740000|2022-03-01 12:29:00|981.7|981.1|981.8|981.2|982|981.4|981.7|981.1|3
1646137750000|2022-03-01 12:29:10|982|981.4|982|981.4|982|981.4|982|981.4|0
1646137760000|2022-03-01 12:29:20|||||||||4
1646137770000|2022-03-01 12:29:30|||||||||88
1646137780000|2022-03-01 12:29:40|||||||||1
1646137790000|2022-03-01 12:29:50|||||||||4
1646137800000|2022-03-01 12:30:00|||||||||1
1646137810000|2022-03-01 12:30:10|||||||||15
1646137820000|2022-03-01 12:30:20|982.1|981.5|982|981.4|982.2|981.6|982|981.4|12
1646137830000|2022-03-01 12:30:30|982.1|981.5|982|981.4|982.1|981.5|982|981.4|8
1646137840000|2022-03-01 12:30:40|981.8|981.2|981|980.4|981.8|981.2|981|980.4|58
1646137850000|2022-03-01 12:30:50|981.1|980.5|981.1|980.5|981.1|980.5|981.1|980.5|7
1646137860000|2022-03-01 12:31:00|981.2|980.6|981.7|981.1|981.7|981.1|981.1|980.5|10
1646137870000|2022-03-01 12:31:10|981.8|981.2|981.8|981.2|982|981.4|981.7|981.1|11
1646137880000|2022-03-01 12:31:20|981.7|981.1|981.7|981.1|981.7|981.1|981.7|981.1|2
1646137890000|2022-03-01 12:31:30|||||||||20
1646137900000|2022-03-01 12:31:40|981.6|981|981.5|980.9|981.6|981|981.5|980.9|12
1646137910000|2022-03-01 12:31:50|981.2|980.6|981.3|980.7|981.3|980.7|981.2|980.6|9
1646137920000|2022-03-01 12:32:00|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|5
1646137930000|2022-03-01 12:32:10|981.1|980.5|981.1|980.5|981.2|980.6|981|980.4|10
1646137940000|2022-03-01 12:32:20|||||||||1
1646137950000|2022-03-01 12:32:30|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|3
1646137960000|2022-03-01 12:32:40|981.5|980.9|981.7|981.1|981.7|981.1|981.5|980.9|12
1646137970000|2022-03-01 12:32:50|||||||||5
1646137980000|2022-03-01 12:33:00|981.8|981.2|982.2|981.6|982.2|981.6|981.8|981.2|32
1646137990000|2022-03-01 12:33:10|||||||||32
1646138000000|2022-03-01 12:33:20|982.1|981.5|982|981.4|982.1|981.5|982|981.4|11
1646138010000|2022-03-01 12:33:30|||||||||7
1646138020000|2022-03-01 12:33:40|982.2|981.6|982.2|981.6|982.2|981.6|982.2|981.6|6
1646138030000|2022-03-01 12:33:50|982.1|981.5|982|981.4|982.1|981.5|982|981.4|17
1646138040000|2022-03-01 12:34:00|982.2|981.6|982|981.4|982.2|981.6|982|981.4|6
1646138050000|2022-03-01 12:34:10|982.1|981.5|982|981.4|982.1|981.5|982|981.4|1
1646138060000|2022-03-01 12:34:20|981.9|981.3|981.9|980.9|981.9|981.3|981.5|980.9|8
1646138070000|2022-03-01 12:34:30|981.5|981.3|981.9|980.9|981.9|981.3|981.5|980.9|2
1646138080000|2022-03-01 12:34:40|981.8|981.2|981.5|980.9|981.8|981.2|981.5|980.9|0
1646138090000|2022-03-01 12:34:50|981.9||981.9||981.9||981.9||4
1646138100000|2022-03-01 12:35:00|981.6|981|982.2|981.2|982.2|981.2|981.6|980.9|12
1646138130000|2022-03-01 12:35:30||981.6||981.6||981.6||981.6|3
1646138150000|2022-03-01 12:35:50|||||||||3
1646138160000|2022-03-01 12:36:00|||||||||4
1646138170000|2022-03-01 12:36:10|||||||||4
1646138180000|2022-03-01 12:36:20|||||||||1
1646138190000|2022-03-01 12:36:30|||||||||43
1646138200000|2022-03-01 12:36:40|||||||||1
1646138210000|2022-03-01 12:36:50|982|981.4|982.2|981.2|982.2|981.4|982|981.2|16
1646138220000|2022-03-01 12:37:00|981.9|981.3|982.1|981.5|982.2|981.5|981.8|981.2|2
1646138230000|2022-03-01 12:37:10|982.2|981.6|982.2|981.6|982.2|981.6|982.2|981.6|1
1646138240000|2022-03-01 12:37:20|||||||||4
1646138260000|2022-03-01 12:37:40|982.3|981.7|982.5|981.9|982.5|981.9|982.2|981.6|78
1646138270000|2022-03-01 12:37:50|982.4|981.8|982.4|981.8|982.4|981.8|982.4|981.8|56
1646138280000|2022-03-01 12:38:00|982.2|981.6|982.4|981.8|982.4|981.8|982.2|981.6|12
1646138290000|2022-03-01 12:38:10|||||||||67
1646138300000|2022-03-01 12:38:20|982.5|981.9|982.1|981.5|982.5|981.9|982.1|981.5|46
1646138310000|2022-03-01 12:38:30|982|981.4|981.8|981.2|982|981.4|981.8|981.2|15
1646138320000|2022-03-01 12:38:40|981.9|981.3|981.9|981.3|982|981.4|981.9|981.3|7
1646138330000|2022-03-01 12:38:50|982|981|981.9|981.3|982|981.3|981.9|981|5
1646138340000|2022-03-01 12:39:00|||||||||3
1646138350000|2022-03-01 12:39:10|||||||||1
1646138360000|2022-03-01 12:39:20|||||||||1
1646138370000|2022-03-01 12:39:30|981.8|981.2|981.9|981.3|982|981.4|981.8|981.2|1
1646138380000|2022-03-01 12:39:40|982.2|981.2|982.4|981.8|982.4|981.8|982.1|981.2|46
1646138390000|2022-03-01 12:39:50|982.2|981.6|982.4|981.8|982.5|981.9|982.2|981.6|8
1646138400000|2022-03-01 12:40:00|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|7
1646138410000|2022-03-01 12:40:10|982.4|981.8|982.4|981.8|982.4|981.8|982.2|981.6|20
1646138420000|2022-03-01 12:40:20|982.5|981.9|982.4|981.8|982.5|981.9|982.4|981.8|13
1646138430000|2022-03-01 12:40:30|982.3|981.7|982.4|981.8|982.4|981.8|982.3|981.7|6
1646138450000|2022-03-01 12:40:50|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|17
1646138460000|2022-03-01 12:41:00|982.2|981.6|982.4|981.8|982.4|981.8|982.2|981.6|7
1646138470000|2022-03-01 12:41:10|||||||||1
1646138480000|2022-03-01 12:41:20||981.4||981.4||981.4||981.4|15
1646138490000|2022-03-01 12:41:30|982.1|981.5|981.8|981.2|982.1|981.5|981.8|981.2|13
1646138500000|2022-03-01 12:41:40|981.7|981.1|981.7|981.1|981.7|981.1|981.7|981.1|0
1646138510000|2022-03-01 12:41:50|981.8|981.2|982|981.4|982|981.4|981.8|981.2|1
1646138520000|2022-03-01 12:42:00|981.9|981.3|981.9|981.3|981.9|981.3|981.8|981.2|4
1646138530000|2022-03-01 12:42:10|982.2|981.2|981.8|981.2|982.2|981.5|981.8|981.2|7
1646138540000|2022-03-01 12:42:20|||||||||4
1646138550000|2022-03-01 12:42:30|981.9|981.3|981.6|981|982|981.4|981.6|981|11
1646138560000|2022-03-01 12:42:40|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|1
1646138570000|2022-03-01 12:42:50|981.7|981.1|981.8|981.2|981.8|981.2|981.7|981.1|2
1646138590000|2022-03-01 12:43:10|981.9|981.3|982|981.4|982|981.4|981.9|981.3|7
1646138600000|2022-03-01 12:43:20|982.1|981.5|982.1|981.5|982.1|981.5|982|981.4|25
1646138610000|2022-03-01 12:43:30|982|981.4|982|981.4|982|981.4|982|981.4|0
1646138620000|2022-03-01 12:43:40|982.1|981.5|982.1|981.5|982.1|981.5|982.1|981.5|3
1646138630000|2022-03-01 12:43:50|||||||||2
1646138650000|2022-03-01 12:44:10|982.3|981.7|982.1|981.5|982.3|981.7|982.1|981.5|13
1646138660000|2022-03-01 12:44:20|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|2
1646138670000|2022-03-01 12:44:30|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|21
1646138680000|2022-03-01 12:44:40|||||||||13
1646138690000|2022-03-01 12:44:50|||||||||6
1646138700000|2022-03-01 12:45:00|||||||||15
1646138710000|2022-03-01 12:45:10|||||||||10
1646138720000|2022-03-01 12:45:20|982.4|981.8|982.4|981.8|982.4|981.8|982.4|981.8|12
1646138730000|2022-03-01 12:45:30|982.2|981.6|982|981.4|982.2|981.6|982|981.4|14
1646138740000|2022-03-01 12:45:40|981.8|981.2|981.7|981.1|981.8|981.2|981.7|981.1|16
1646138750000|2022-03-01 12:45:50|981.6|981|981.5|980.9|981.6|981|981.5|980.9|4
1646138770000|2022-03-01 12:46:10|||||||||2
1646138780000|2022-03-01 12:46:20|||||||||1
1646138790000|2022-03-01 12:46:30|981.4|980.8|981|980.4|981.4|980.8|981|980.4|20
1646138800000|2022-03-01 12:46:40|981.1|980.5|981.5|980.9|981.5|980.9|981.1|980.5|11
1646138810000|2022-03-01 12:46:50|981.6|981|981.7|980.7|981.7|981|981.6|980.7|8
1646138820000|2022-03-01 12:47:00|981.9|980.9|981.6|981|981.9|981.1|981.5|980.9|8
1646138830000|2022-03-01 12:47:10|981.5|980.9|981.4|980.8|981.7|981.1|981.4|980.8|14
1646138840000|2022-03-01 12:47:20|981.9|980.9|981.7|980.7|982.1|981|981.4|980.6|5
1646138850000|2022-03-01 12:47:30|981.4|980.8|981.4|980.8|981.5|980.9|981.4|980.8|0
1646138860000|2022-03-01 12:47:40|981.3|980.7|981.3|980.7|981.3|980.7|981.3|980.7|2
1646138870000|2022-03-01 12:47:50|981.4|980.8|981.6|981|981.6|981|981.4|980.8|5
1646138880000|2022-03-01 12:48:00|981.5|980.9|981.7|980.7|982.1|981|981.3|980.6|19
1646138890000|2022-03-01 12:48:10|981.6|981|981.4|980.8|981.7|981.1|981.4|980.7|8
1646138900000|2022-03-01 12:48:20|981.2|980.6|981.4|980.8|981.4|980.8|981.2|980.6|0
1646138910000|2022-03-01 12:48:30|||||||||1
1646138920000|2022-03-01 12:48:40|981.2|980.6|981.4|980.8|981.4|980.8|981.2|980.6|7
1646138930000|2022-03-01 12:48:50|981|980.4|981.1|980.5|981.4|980.8|981|980.4|17
1646138940000|2022-03-01 12:49:00|||||||||1
1646138950000|2022-03-01 12:49:10|981.4|980.4|981.4|980.8|981.5|980.8|981.4|980.4|4
1646138970000|2022-03-01 12:49:30|981.7|980.7|981.6|981|981.7|981|981.5|980.7|2
1646138980000|2022-03-01 12:49:40|981.7|981.1|981.9|981.3|981.9|981.3|981.7|981.1|3
1646138990000|2022-03-01 12:49:50|||||||||1
1646139000000|2022-03-01 12:50:00|982|981.4|982|981.4|982|981.4|982|981.4|0
1646139010000|2022-03-01 12:50:10|981.9|981.3|981.7|981.1|981.9|981.3|981.7|981.1|6
1646139020000|2022-03-01 12:50:20|981.6|981|981.6|981|981.6|981|981.6|981|7
1646139040000|2022-03-01 12:50:40|981.9|980.9|981.9|981.3|981.9|981.3|981.9|980.9|6
1646139050000|2022-03-01 12:50:50|981.7|981.1|981.7|981.1|981.7|981.1|981.7|981.1|27
1646139060000|2022-03-01 12:51:00|||||||||11
1646139070000|2022-03-01 12:51:10|981.6|981|981.7|981.1|981.7|981.1|981.6|981|5
1646139080000|2022-03-01 12:51:20|981.6|981|981.5|980.9|981.6|981|981.5|980.9|7
1646139090000|2022-03-01 12:51:30|||||||||2
1646139100000|2022-03-01 12:51:40|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|2
1646139120000|2022-03-01 12:52:00|981.4|980.8|981.4|980.4|981.5|980.9|981.4|980.4|4
1646139130000|2022-03-01 12:52:10|981.7|980.8|981.7|980.7|981.7|981|981.6|980.7|6
1646139140000|2022-03-01 12:52:20|981.4|980.8|981.2|980.6|981.4|980.8|981.2|980.6|6
1646139150000|2022-03-01 12:52:30|||||||||5
1646139160000|2022-03-01 12:52:40|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|2
1646139180000|2022-03-01 12:53:00|981.5|980.9|981.4|980.8|981.5|980.9|981.4|980.8|2
1646139230000|2022-03-01 12:53:50|981.5|980.9|981.7|981.1|981.7|981.1|981.5|980.9|9
1646139240000|2022-03-01 12:54:00|||||||||4
1646139250000|2022-03-01 12:54:10|||||||||5
1646139260000|2022-03-01 12:54:20|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|7
1646139270000|2022-03-01 12:54:30|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|2
1646139290000|2022-03-01 12:54:50|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|1
1646139300000|2022-03-01 12:55:00|981.2|980.6|981.4|980.8|981.4|980.8|981.2|980.6|2
1646139310000|2022-03-01 12:55:10|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|0
1646139330000|2022-03-01 12:55:30|||||||||24
1646139350000|2022-03-01 12:55:50|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|6
1646139360000|2022-03-01 12:56:00|981.3|980.7|981.4|980.8|981.4|980.8|981.3|980.7|1
1646139370000|2022-03-01 12:56:10|981.3|980.7|981.2|980.6|981.3|980.7|981.2|980.6|3
1646139390000|2022-03-01 12:56:30|981.3|980.7|981.3|980.7|981.3|980.7|981.3|980.7|0
1646139400000|2022-03-01 12:56:40|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|5
1646139410000|2022-03-01 12:56:50|981.6|981|981.7|981.1|981.7|981.1|981.5|980.9|10
1646139420000|2022-03-01 12:57:00|981.6|981|981.4|980.8|981.6|981|981.2|980.6|29
1646139430000|2022-03-01 12:57:10|981.5|980.9|981.6|981|981.7|981.1|981.5|980.9|32
1646139440000|2022-03-01 12:57:20|982|981.4|982|981.4|982|981.4|982|981.4|6
1646139450000|2022-03-01 12:57:30|981.9|980.9|981.9|981.3|981.9|981.3|981.8|980.9|4
1646139480000|2022-03-01 12:58:00|982|981.4|982|981.4|982|981.4|982|981.4|9
1646139490000|2022-03-01 12:58:10|981.7|981.1|981.7|981.1|981.9|981.3|981.7|981.1|15
1646139500000|2022-03-01 12:58:20|||||||||6
1646139510000|2022-03-01 12:58:30|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|12
1646139520000|2022-03-01 12:58:40|||||||||4
1646139530000|2022-03-01 12:58:50|||||||||1
1646139540000|2022-03-01 12:59:00|981.2|980.6|981.2|980.6|981.5|980.9|981.2|980.6|12
1646139560000|2022-03-01 12:59:20|||||||||1
1646139570000|2022-03-01 12:59:30|981.4|980.8|981.2|980.6|981.4|980.8|981.2|980.6|4
1646139580000|2022-03-01 12:59:40|981.4|980.8|981.5|980.9|981.5|980.9|981.4|980.8|4
1646139590000|2022-03-01 12:59:50|981.6|981|981.6|981|981.6|981|981.6|981|2
1646139600000|2022-03-01 13:00:00|981.7|981.1|981.6|981|981.7|981.1|981.6|981|8
1646139610000|2022-03-01 13:00:10|||||||||1
1646139620000|2022-03-01 13:00:20|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|0
1646139630000|2022-03-01 13:00:30|981.6|981|981.6|981|981.6|981|981.6|981|5
1646139640000|2022-03-01 13:00:40|981.5|980.9|981.6|981|981.6|981|981.5|980.9|1
1646139650000|2022-03-01 13:00:50|981.7|981.1|981.9|981.3|981.9|981.3|981.6|981|3
1646139660000|2022-03-01 13:01:00|981.7|981.1|981.6|981|981.7|981.1|981.6|981|2
1646139670000|2022-03-01 13:01:10|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|2
1646139690000|2022-03-01 13:01:30|981.2|980.6|981.4|980.8|981.5|980.9|981.2|980.6|16
1646139700000|2022-03-01 13:01:40|981.2|980.6|981.2|980.6|981.4|980.8|981.2|980.6|6
1646139710000|2022-03-01 13:01:50|||||||||9
1646139720000|2022-03-01 13:02:00|981|980.4|980.7|980.1|981.2|980.6|980.7|980.1|16
1646139730000|2022-03-01 13:02:10|981|980.4|981.7|980.7|981.7|981|980.9|980.3|31
1646139740000|2022-03-01 13:02:20|981.4|980.8|981.4|980.8|981.7|980.8|981.4|980.7|3
1646139750000|2022-03-01 13:02:30|981|980.4|981|980.4|981|980.4|981|980.4|6
1646139760000|2022-03-01 13:02:40|981.1|980.5|981.4|980.8|981.5|980.8|981.1|980.4|3
1646139770000|2022-03-01 13:02:50|981.5|980.9|981.6|981|981.6|981|981.5|980.9|3
1646139780000|2022-03-01 13:03:00|981.5|980.9|981.6|981|981.6|981|981.5|980.9|5
1646139800000|2022-03-01 13:03:20|981.5|980.9|981.6|981|981.6|981|981.5|980.9|2
1646139810000|2022-03-01 13:03:30|981.7|981.1|981.9|981.3|981.9|981.3|981.7|981.1|22
1646139820000|2022-03-01 13:03:40|981.8|981.2|981.9|981.3|982|981.4|981.7|981.1|8
1646139830000|2022-03-01 13:03:50|||||||||3
1646139840000|2022-03-01 13:04:00|982|981.4|981.9|981.3|982|981.4|981.9|981.3|2
1646139850000|2022-03-01 13:04:10|982|981.4|981.3|980.7|982|981.4|981.2|980.6|13
1646139860000|2022-03-01 13:04:20|981.5|980.9|981.6|981|981.6|981|981.5|980.9|5
1646139870000|2022-03-01 13:04:30|981.9|980.9|981.6|981|981.9|981|981.6|980.9|0
1646139880000|2022-03-01 13:04:40|981.7|981.1|981.9|981.3|981.9|981.3|981.7|981.1|1
1646139890000|2022-03-01 13:04:50|982|981.4|981.9|981.3|982|981.4|981.9|981.3|7
1646139900000|2022-03-01 13:05:00|982|981.4|982|981.4|982|981.4|982|981.4|0
1646139910000|2022-03-01 13:05:10|981.9|981.3|982|981.4|982|981.4|981.9|981.3|15
1646139920000|2022-03-01 13:05:20|981.9|981.3|981.9|981.3|982|981.4|981.9|981.3|1
1646139930000|2022-03-01 13:05:30|982|981.4|982|981.4|982|981.4|982|981.4|0
1646139990000|2022-03-01 13:06:30|981.7|981.1|981.7|981.1|981.7|981.1|981.7|981.1|19
1646140010000|2022-03-01 13:06:50|||||||||1
1646140020000|2022-03-01 13:07:00|981.8|981.2|982|981.4|982|981.4|981.8|981.2|2
1646140030000|2022-03-01 13:07:10|982.2|981.6|982.4|981.8|982.5|981.9|982.1|981.5|78
1646140040000|2022-03-01 13:07:20|982.2|981.6|982.1|981.5|982.2|981.6|982.1|981.5|1
1646140050000|2022-03-01 13:07:30|982.2|981.6|982.2|981.6|982.2|981.6|982.2|981.6|45
1646140060000|2022-03-01 13:07:40|||||||||4
1646140070000|2022-03-01 13:07:50|982.1|981.5|982|981.4|982.1|981.5|982|981.4|4
1646140080000|2022-03-01 13:08:00|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|6
1646140090000|2022-03-01 13:08:10|982|981.4|982.2|981.6|982.2|981.6|982|981.4|1
1646140110000|2022-03-01 13:08:30|||||||||7
1646140140000|2022-03-01 13:09:00|982.1|981.5|982.2|981.6|982.2|981.6|982|981.4|13
1646140160000|2022-03-01 13:09:20|982.3|981.7|982.4|981.8|982.4|981.8|982.3|981.7|22
1646140170000|2022-03-01 13:09:30|||||||||1
1646140180000|2022-03-01 13:09:40|||||||||1
1646140190000|2022-03-01 13:09:50|||||||||5
1646140200000|2022-03-01 13:10:00|982.5|981.9|982.4|981.8|982.5|981.9|982.4|981.8|11
1646140210000|2022-03-01 13:10:10|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|7
1646140220000|2022-03-01 13:10:20|||||||||2
1646140230000|2022-03-01 13:10:30|||||||||1
1646140250000|2022-03-01 13:10:50|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|32
1646140260000|2022-03-01 13:11:00|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|18
1646140270000|2022-03-01 13:11:10|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|4
1646140290000|2022-03-01 13:11:30|||||||||6
1646140300000|2022-03-01 13:11:40|982.6|982|982.5|981.9|982.6|982|982.5|981.9|48
1646140310000|2022-03-01 13:11:50|||||||||8
1646140320000|2022-03-01 13:12:00|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|6
1646140330000|2022-03-01 13:12:10|||||||||3
1646140360000|2022-03-01 13:12:40|||||||||1
1646140370000|2022-03-01 13:12:50|||||||||1
1646140380000|2022-03-01 13:13:00|||||||||5
1646140390000|2022-03-01 13:13:10|||||||||1
1646140400000|2022-03-01 13:13:20|||||||||5
1646140410000|2022-03-01 13:13:30|||||||||2
1646140420000|2022-03-01 13:13:40|||||||||12
1646140440000|2022-03-01 13:14:00|||||||||4
1646140450000|2022-03-01 13:14:10|||||||||1
1646140460000|2022-03-01 13:14:20|||||||||1
1646140500000|2022-03-01 13:15:00|982.8|982.2|982.7|982.1|982.8|982.2|982.7|982.1|5
1646140510000|2022-03-01 13:15:10|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|0
1646140520000|2022-03-01 13:15:20|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|4
1646140540000|2022-03-01 13:15:40|||||||||1
1646140550000|2022-03-01 13:15:50|||||||||2
1646140570000|2022-03-01 13:16:10|||||||||2
1646140580000|2022-03-01 13:16:20|||||||||4
1646140590000|2022-03-01 13:16:30|||||||||4
1646140600000|2022-03-01 13:16:40|||||||||2
1646140610000|2022-03-01 13:16:50|||||||||1
1646140630000|2022-03-01 13:17:10|||||||||4
1646140640000|2022-03-01 13:17:20|||||||||3
1646140650000|2022-03-01 13:17:30|||||||||4
1646140660000|2022-03-01 13:17:40|||||||||3
1646140680000|2022-03-01 13:18:00|||||||||6
1646140690000|2022-03-01 13:18:10|||||||||21
1646140700000|2022-03-01 13:18:20|||||||||8
1646140710000|2022-03-01 13:18:30|||||||||2
1646140720000|2022-03-01 13:18:40|||||||||10
1646140730000|2022-03-01 13:18:50|982|981.4|982.1|981.5|982.5|981.5|981.5|980.9|47
1646140740000|2022-03-01 13:19:00|982.4|981.4|982.7|982.1|982.7|982.1|982.3|981.4|12
1646140750000|2022-03-01 13:19:10|||||||||2
1646140770000|2022-03-01 13:19:30|||||||||1
1646140780000|2022-03-01 13:19:40|||||||||1
1646140830000|2022-03-01 13:20:30|||||||||1
1646140860000|2022-03-01 13:21:00|||||||||1
1646140870000|2022-03-01 13:21:10|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|0
1646140880000|2022-03-01 13:21:20|||||||||1
1646140890000|2022-03-01 13:21:30|||||||||1
1646140900000|2022-03-01 13:21:40|||||||||4
1646140910000|2022-03-01 13:21:50|||||||||1
1646140920000|2022-03-01 13:22:00|||||||||12
1646140940000|2022-03-01 13:22:20|||||||||1
1646140950000|2022-03-01 13:22:30|982.9|982.3|982.8|982.2|982.9|982.3|982.8|982.2|4
1646140960000|2022-03-01 13:22:40|||||||||4
1646140970000|2022-03-01 13:22:50|||||||||6
1646141000000|2022-03-01 13:23:20|||||||||2
1646141010000|2022-03-01 13:23:30|||||||||1
1646141030000|2022-03-01 13:23:50|||||||||6
1646141040000|2022-03-01 13:24:00|||||||||6
1646141050000|2022-03-01 13:24:10|||||||||6
1646141060000|2022-03-01 13:24:20|||||||||5
1646141070000|2022-03-01 13:24:30|||||||||2
1646141080000|2022-03-01 13:24:40|||||||||1
1646141100000|2022-03-01 13:25:00|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|2
1646141120000|2022-03-01 13:25:20|||||||||1
1646141140000|2022-03-01 13:25:40|982.8|982.2|982.7|982.1|982.8|982.2|982.7|982.1|2
1646141150000|2022-03-01 13:25:50|||||||||13
1646141160000|2022-03-01 13:26:00|||||||||1
1646141170000|2022-03-01 13:26:10|||||||||3
1646141190000|2022-03-01 13:26:30|||||||||5
1646141200000|2022-03-01 13:26:40|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|0
1646141230000|2022-03-01 13:27:10|||||||||1
1646141240000|2022-03-01 13:27:20|982.7|982.1|982.7|982.1|982.8|982.2|982.7|982.1|0
1646141250000|2022-03-01 13:27:30|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|1
1646141280000|2022-03-01 13:28:00|||||||||1
1646141300000|2022-03-01 13:28:20|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646141310000|2022-03-01 13:28:30|982.8|982.2|982.7|982.1|982.8|982.2|982.7|982.1|2
1646141320000|2022-03-01 13:28:40|||||||||1
1646141330000|2022-03-01 13:28:50|||||||||5
1646141350000|2022-03-01 13:29:10|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|3
1646141360000|2022-03-01 13:29:20|982.7|982.1|982.8|982.2|982.8|982.2|982.7|982.1|0
1646141370000|2022-03-01 13:29:30|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646141380000|2022-03-01 13:29:40|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|0
1646141400000|2022-03-01 13:30:00|982.7|982.1|982.8|982.2|982.8|982.2|982.7|982.1|1
1646141410000|2022-03-01 13:30:10|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646141420000|2022-03-01 13:30:20|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|0
1646141430000|2022-03-01 13:30:30|||||||||1
1646141440000|2022-03-01 13:30:40|||||||||2
1646141450000|2022-03-01 13:30:50|||||||||4
1646141460000|2022-03-01 13:31:00|||||||||1
1646141480000|2022-03-01 13:31:20|||||||||3
1646141490000|2022-03-01 13:31:30|||||||||1
1646141510000|2022-03-01 13:31:50|||||||||1
1646141520000|2022-03-01 13:32:00|||||||||1
1646141530000|2022-03-01 13:32:10|||||||||7
1646141550000|2022-03-01 13:32:30|||||||||8
1646141560000|2022-03-01 13:32:40|||||||||1
1646141580000|2022-03-01 13:33:00|||||||||6
1646141590000|2022-03-01 13:33:10|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|4
1646141610000|2022-03-01 13:33:30|||||||||7
1646141630000|2022-03-01 13:33:50|||||||||1
1646141660000|2022-03-01 13:34:20|||||||||11
1646141670000|2022-03-01 13:34:30|||||||||1
1646141680000|2022-03-01 13:34:40|||||||||53
1646141720000|2022-03-01 13:35:20|||||||||1
1646141730000|2022-03-01 13:35:30|||||||||1
1646141740000|2022-03-01 13:35:40|||||||||1
1646141780000|2022-03-01 13:36:20|||||||||1
1646141820000|2022-03-01 13:37:00|||||||||2
1646141830000|2022-03-01 13:37:10|||||||||5
1646141840000|2022-03-01 13:37:20|||||||||7
1646141890000|2022-03-01 13:38:10|||||||||5
1646141910000|2022-03-01 13:38:30|||||||||1
1646141940000|2022-03-01 13:39:00|||||||||1
1646141960000|2022-03-01 13:39:20|||||||||1
1646141970000|2022-03-01 13:39:30|||||||||1
1646141980000|2022-03-01 13:39:40|||||||||1
1646141990000|2022-03-01 13:39:50|982.8|982.2|982.7|982.1|982.8|982.2|982.7|982.1|7
1646142000000|2022-03-01 13:40:00|982.6|982|982.7|982.1|982.7|982.1|982.6|982|3
1646142010000|2022-03-01 13:40:10|||||||||11
1646142020000|2022-03-01 13:40:20|982.2|981.6|982.3|981.7|982.4|981.8|981.2|980.5|255
1646142030000|2022-03-01 13:40:30|982.2|981.6|982.7|982.1|982.7|982.1|982.2|981.6|40
1646142040000|2022-03-01 13:40:40|||||||||3
1646142050000|2022-03-01 13:40:50|982.1|981.5|982.4|981.8|982.4|981.8|981.9|981.3|58
1646142060000|2022-03-01 13:41:00|982.3|981.7|982.3|981.7|982.3|981.7|982.2|981.6|8
1646142070000|2022-03-01 13:41:10|982.2|981.6|982.4|981.8|982.4|981.8|982.2|981.6|2
1646142080000|2022-03-01 13:41:20|982.3|981.7|982|981.4|982.3|981.7|981.9|981.3|25
1646142090000|2022-03-01 13:41:30|982.3|981.3|981.7|981.1|982.4|981.4|981.7|981.1|73
1646142100000|2022-03-01 13:41:40|981.6|981|981.7|981.1|981.7|981.1|981.5|980.9|34
1646142110000|2022-03-01 13:41:50|982.4|981.4|982.4|981.4|982.4|981.4|982.4|981.4|28
1646142120000|2022-03-01 13:42:00|982.5|981|982.3|981.7|982.5|981.7|982.3|981|28
1646142130000|2022-03-01 13:42:10|982.4|981.8|982.3|981.7|982.4|981.8|982.3|981.7|10
1646142140000|2022-03-01 13:42:20|982.2|981.6|982.1|981.5|982.2|981.6|982.1|981.5|16
1646142150000|2022-03-01 13:42:30|982.2|981.6|981.9|981.3|982.2|981.6|981.9|981.3|5
1646142160000|2022-03-01 13:42:40|981.8|981.2|981.8|981.2|981.8|981.2|981.8|981.2|34
1646142170000|2022-03-01 13:42:50|981.9|981.3|981.8|981.2|981.9|981.3|981.8|981.2|12
1646142180000|2022-03-01 13:43:00|981.9|981.3|981.9|981.3|981.9|981.3|981.9|981.3|8
1646142190000|2022-03-01 13:43:10||980.9||980.9||980.9||980.9|11
1646142200000|2022-03-01 13:43:20|981.6|981|981.6|981|981.6|981|981.4|980.8|3
1646142210000|2022-03-01 13:43:30|981.4|980.8|981.5|980.9|981.6|981|981.4|980.8|0
1646142220000|2022-03-01 13:43:40|981.4|980.8|981.6|981|981.6|981|981.4|980.8|0
1646142230000|2022-03-01 13:43:50|981.8|981.2|981.7|981.1|981.8|981.2|981.7|981.1|7
1646142240000|2022-03-01 13:44:00|981.8|981.2|981.8|981.2|981.8|981.2|981.7|981.1|21
1646142250000|2022-03-01 13:44:10|981.7|981.1|981.4|980.8|981.8|981.2|981.4|980.8|13
1646142260000|2022-03-01 13:44:20|981.3|980.7|981.1|980.5|981.3|980.7|980.9|980.3|25
1646142270000|2022-03-01 13:44:30|981.2|980.6|981.2|980.6|981.3|980.7|981.2|980.6|2
1646142280000|2022-03-01 13:44:40|981.3|980.7|981.4|980.8|981.4|980.8|981.3|980.7|12
1646142290000|2022-03-01 13:44:50|981.3|980.7|981.2|980.6|982|981.2|981.2|980.6|19
1646145000000|2022-03-01 14:30:00|982.6|982|982.7|982.1|982.7|982.1|982.6|982|401
1646145010000|2022-03-01 14:30:10|||||||||52
1646145020000|2022-03-01 14:30:20|982.8|982.2|982.7|982.1|982.8|982.2|982.7|982.1|36
1646145030000|2022-03-01 14:30:30|||||||||29
1646145040000|2022-03-01 14:30:40|||||||||23
1646145050000|2022-03-01 14:30:50|||||||||19
1646145060000|2022-03-01 14:31:00|||||||||2
1646145070000|2022-03-01 14:31:10|982.6|982|982.6|982|982.6|982|982.6|982|6
1646145080000|2022-03-01 14:31:20|||||||||59
1646145090000|2022-03-01 14:31:30|981.7|980.2|982.6|982|982.6|982|981.7|980.2|161
1646145100000|2022-03-01 14:31:40|982.5|981.9|982.2|981.2|982.5|981.9|981.9|981.2|250
1646145110000|2022-03-01 14:31:50|982.5|981.6|982.5|981.9|982.6|982|982.5|981.6|118
1646145120000|2022-03-01 14:32:00|982.6|982|982.6|982|982.6|982|982.6|982|87
1646145130000|2022-03-01 14:32:10|||||||||6
1646145140000|2022-03-01 14:32:20|||||||||10
1646145150000|2022-03-01 14:32:30|||||||||8
1646145160000|2022-03-01 14:32:40|||||||||14
1646145170000|2022-03-01 14:32:50|982.7|982.1|982.6|982|982.7|982.1|982.6|982|23
1646145180000|2022-03-01 14:33:00|||||||||11
1646145190000|2022-03-01 14:33:10|||||||||24
1646145200000|2022-03-01 14:33:20|||||||||7
1646145210000|2022-03-01 14:33:30|||||||||9
1646145220000|2022-03-01 14:33:40|||||||||9
1646145230000|2022-03-01 14:33:50|||||||||9
1646145240000|2022-03-01 14:34:00|||||||||6
1646145250000|2022-03-01 14:34:10|||||||||3
1646145260000|2022-03-01 14:34:20|||||||||3
1646145270000|2022-03-01 14:34:30|||||||||20
1646145280000|2022-03-01 14:34:40|||||||||17
1646145290000|2022-03-01 14:34:50|||||||||9
1646145300000|2022-03-01 14:35:00|||||||||28
1646145310000|2022-03-01 14:35:10|||||||||20
1646145320000|2022-03-01 14:35:20|||||||||22
1646145330000|2022-03-01 14:35:30|||||||||13
1646145340000|2022-03-01 14:35:40|||||||||17
1646145350000|2022-03-01 14:35:50|||||||||19
1646145360000|2022-03-01 14:36:00|||||||||10
1646145370000|2022-03-01 14:36:10|||||||||21
1646145380000|2022-03-01 14:36:20|||||||||14
1646145390000|2022-03-01 14:36:30|||||||||38
1646145400000|2022-03-01 14:36:40|||||||||7
1646145410000|2022-03-01 14:36:50|||||||||10
1646145420000|2022-03-01 14:37:00|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|5
1646145430000|2022-03-01 14:37:10|||||||||2
1646145440000|2022-03-01 14:37:20|982.6|982|982.6|982|982.6|982|982.6|982|32
1646145450000|2022-03-01 14:37:30|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|33
1646145460000|2022-03-01 14:37:40|982.6|982|982.6|982|982.6|982|982.6|982|6
1646145470000|2022-03-01 14:37:50|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|60
1646145480000|2022-03-01 14:38:00|||||||||25
1646145490000|2022-03-01 14:38:10|982.4|981.8|982.5|981.9|982.5|981.9|982.4|981.8|59
1646145500000|2022-03-01 14:38:20|||||||||23
1646145510000|2022-03-01 14:38:30|982.6|981.1|982.5|981.9|982.6|981.9|982.1|981.1|780
1646145520000|2022-03-01 14:38:40|||||||||2
1646145530000|2022-03-01 14:38:50|||||||||6
1646145540000|2022-03-01 14:39:00|||||||||17
1646145550000|2022-03-01 14:39:10|982.4|981.8|982.5|981.9|982.5|981.9|982.4|981.8|3
1646145560000|2022-03-01 14:39:20|||||||||3
1646145570000|2022-03-01 14:39:30|||||||||9
1646145580000|2022-03-01 14:39:40|||||||||21
1646145590000|2022-03-01 14:39:50|||||||||3
1646145600000|2022-03-01 14:40:00|982.4|981.8|982.5|981.9|982.5|981.9|982.4|981.8|4
1646145610000|2022-03-01 14:40:10|||||||||13
1646145620000|2022-03-01 14:40:20|||||||||6
1646145630000|2022-03-01 14:40:30|||||||||7
1646145640000|2022-03-01 14:40:40|||||||||7
1646145650000|2022-03-01 14:40:50|||||||||9
1646145660000|2022-03-01 14:41:00|||||||||13
1646145670000|2022-03-01 14:41:10|||||||||1
1646145680000|2022-03-01 14:41:20|||||||||2
1646145690000|2022-03-01 14:41:30|||||||||7
1646145700000|2022-03-01 14:41:40|||||||||3
1646145710000|2022-03-01 14:41:50|982.4|981.8|982.4|981.8|982.5|981.9|982.4|981.8|42
1646145720000|2022-03-01 14:42:00|982.3|981.7|982.4|981.8|982.4|981.8|982.3|981.7|30
1646145730000|2022-03-01 14:42:10|982.3|981.7|982.4|981.8|982.4|981.8|982.3|981.7|14
1646145740000|2022-03-01 14:42:20|||||||||3
1646145750000|2022-03-01 14:42:30|982.3|981.7|982.4|981.8|982.4|981.8|982.3|981.7|21
1646145760000|2022-03-01 14:42:40|||||||||46
1646145770000|2022-03-01 14:42:50|982.3|981.7|982.4|981.8|982.4|981.8|982.3|981.7|43
1646145780000|2022-03-01 14:43:00|||||||||25
1646145790000|2022-03-01 14:43:10|982.3|981.7|982.4|981.8|982.4|981.8|982.3|981.7|53
1646145800000|2022-03-01 14:43:20|||||||||68
1646145810000|2022-03-01 14:43:30|||||||||13
1646145820000|2022-03-01 14:43:40|||||||||24
1646145840000|2022-03-01 14:44:00|||||||||3
1646145850000|2022-03-01 14:44:10|||||||||17
1646145860000|2022-03-01 14:44:20|||||||||7
1646145870000|2022-03-01 14:44:30|||||||||131
1646145880000|2022-03-01 14:44:40|||||||||7
1646145890000|2022-03-01 14:44:50|||||||||6
1646145900000|2022-03-01 14:45:00|||||||||1
1646145910000|2022-03-01 14:45:10|||||||||22
1646145920000|2022-03-01 14:45:20|||||||||10
1646145930000|2022-03-01 14:45:30|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|28
1646145940000|2022-03-01 14:45:40|||||||||36
1646145950000|2022-03-01 14:45:50|||||||||6
1646145960000|2022-03-01 14:46:00|||||||||4
1646145970000|2022-03-01 14:46:10|||||||||21
1646145980000|2022-03-01 14:46:20|||||||||27
1646145990000|2022-03-01 14:46:30|||||||||18
1646146000000|2022-03-01 14:46:40|||||||||12
1646146010000|2022-03-01 14:46:50|||||||||54
1646146020000|2022-03-01 14:47:00|||||||||11
1646146030000|2022-03-01 14:47:10|982.4|981.8|982.5|981.9|982.5|981.9|982.4|981.8|8
1646146050000|2022-03-01 14:47:30|||||||||11
1646146060000|2022-03-01 14:47:40|||||||||12
1646146080000|2022-03-01 14:48:00|||||||||5
1646146090000|2022-03-01 14:48:10|||||||||30
1646146100000|2022-03-01 14:48:20|||||||||1
1646146110000|2022-03-01 14:48:30|||||||||1
1646146120000|2022-03-01 14:48:40|||||||||23
1646146130000|2022-03-01 14:48:50|||||||||9
1646146140000|2022-03-01 14:49:00|||||||||50
1646146150000|2022-03-01 14:49:10|||||||||10
1646146160000|2022-03-01 14:49:20|||||||||39
1646146170000|2022-03-01 14:49:30|||||||||15
1646146180000|2022-03-01 14:49:40|||||||||20
1646146190000|2022-03-01 14:49:50|||||||||9
1646146200000|2022-03-01 14:50:00|||||||||22
1646146210000|2022-03-01 14:50:10|||||||||3
1646146220000|2022-03-01 14:50:20|||||||||25
1646146230000|2022-03-01 14:50:30|||||||||3
1646146240000|2022-03-01 14:50:40|||||||||4
1646146250000|2022-03-01 14:50:50|||||||||3
1646146260000|2022-03-01 14:51:00|||||||||32
1646146270000|2022-03-01 14:51:10|||||||||5
1646146280000|2022-03-01 14:51:20|||||||||7
1646146290000|2022-03-01 14:51:30|982.6|982|982.5|981.9|982.6|982|982.5|981.9|37
1646146300000|2022-03-01 14:51:40|||||||||11
1646146310000|2022-03-01 14:51:50|982.6|982|982.6|982|982.6|982|982.6|982|8
1646146320000|2022-03-01 14:52:00|||||||||31
1646146330000|2022-03-01 14:52:10|||||||||6
1646146340000|2022-03-01 14:52:20|||||||||16
1646146360000|2022-03-01 14:52:40|||||||||1
1646146380000|2022-03-01 14:53:00|||||||||2
1646146390000|2022-03-01 14:53:10|||||||||20
1646146400000|2022-03-01 14:53:20|||||||||6
1646146410000|2022-03-01 14:53:30|||||||||45
1646146420000|2022-03-01 14:53:40|||||||||4
1646146430000|2022-03-01 14:53:50|||||||||15
1646146440000|2022-03-01 14:54:00|||||||||13
1646146450000|2022-03-01 14:54:10|||||||||2
1646146470000|2022-03-01 14:54:30|||||||||1
1646146480000|2022-03-01 14:54:40|982.7|982.1|982.6|982|982.7|982.1|982.6|982|1
1646146490000|2022-03-01 14:54:50|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|6
1646146500000|2022-03-01 14:55:00|||||||||6
1646146520000|2022-03-01 14:55:20|982.6|982|982.6|982|982.6|982|982.6|982|113
1646146530000|2022-03-01 14:55:30|||||||||26
1646146540000|2022-03-01 14:55:40|||||||||12
1646146550000|2022-03-01 14:55:50|982.5|981.9|982.6|982|982.6|982|982.5|981.9|14
1646146560000|2022-03-01 14:56:00|||||||||109
1646146570000|2022-03-01 14:56:10|||||||||28
1646146580000|2022-03-01 14:56:20|||||||||12
1646146590000|2022-03-01 14:56:30|||||||||8
1646146600000|2022-03-01 14:56:40|||||||||6
1646146610000|2022-03-01 14:56:50|||||||||7
1646146620000|2022-03-01 14:57:00|||||||||13
1646146630000|2022-03-01 14:57:10|||||||||2
1646146640000|2022-03-01 14:57:20|||||||||3
1646146650000|2022-03-01 14:57:30|||||||||10
1646146660000|2022-03-01 14:57:40|||||||||12
1646146670000|2022-03-01 14:57:50|||||||||4
1646146680000|2022-03-01 14:58:00|||||||||4
1646146690000|2022-03-01 14:58:10|||||||||3
1646146700000|2022-03-01 14:58:20|||||||||7
1646146710000|2022-03-01 14:58:30|||||||||10
1646146720000|2022-03-01 14:58:40|982.5|981.9|982.6|982|982.6|982|982.5|981.9|28
1646146730000|2022-03-01 14:58:50|||||||||4
1646146740000|2022-03-01 14:59:00|||||||||6
1646146750000|2022-03-01 14:59:10|||||||||7
1646146760000|2022-03-01 14:59:20|||||||||3
1646146770000|2022-03-01 14:59:30|||||||||1
1646146780000|2022-03-01 14:59:40|||||||||4
1646146800000|2022-03-01 15:00:00|||||||||6
1646146820000|2022-03-01 15:00:20|||||||||1
1646146830000|2022-03-01 15:00:30|||||||||14
1646146840000|2022-03-01 15:00:40|||||||||43
1646146850000|2022-03-01 15:00:50|||||||||1
1646146860000|2022-03-01 15:01:00|||||||||17
1646146870000|2022-03-01 15:01:10|||||||||4
1646146880000|2022-03-01 15:01:20|||||||||2
1646146890000|2022-03-01 15:01:30|||||||||2
1646146900000|2022-03-01 15:01:40|||||||||16
1646146910000|2022-03-01 15:01:50|||||||||1
1646146920000|2022-03-01 15:02:00|||||||||1
1646146930000|2022-03-01 15:02:10|||||||||4
1646146940000|2022-03-01 15:02:20|||||||||5
1646146950000|2022-03-01 15:02:30|||||||||6
1646146960000|2022-03-01 15:02:40|||||||||36
1646146970000|2022-03-01 15:02:50|||||||||7
1646146980000|2022-03-01 15:03:00|||||||||6
1646146990000|2022-03-01 15:03:10|||||||||58
1646147000000|2022-03-01 15:03:20|||||||||54
1646147010000|2022-03-01 15:03:30|||||||||1
1646147020000|2022-03-01 15:03:40|||||||||3
1646147030000|2022-03-01 15:03:50|||||||||7
1646147040000|2022-03-01 15:04:00|||||||||2
1646147050000|2022-03-01 15:04:10|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|3
1646147060000|2022-03-01 15:04:20|||||||||8
1646147070000|2022-03-01 15:04:30|||||||||5
1646147080000|2022-03-01 15:04:40|982.6|982|982.6|982|982.6|982|982.6|982|4
1646147090000|2022-03-01 15:04:50|||||||||2
1646147100000|2022-03-01 15:05:00|||||||||31
1646147110000|2022-03-01 15:05:10|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|25
1646147120000|2022-03-01 15:05:20|982.6|982|982.6|982|982.6|982|982.6|982|35
1646147130000|2022-03-01 15:05:30|||||||||1
1646147140000|2022-03-01 15:05:40|||||||||40
1646147150000|2022-03-01 15:05:50|||||||||16
1646147160000|2022-03-01 15:06:00|||||||||2
1646147170000|2022-03-01 15:06:10|||||||||3
1646147180000|2022-03-01 15:06:20|||||||||9
1646147190000|2022-03-01 15:06:30|982.7|982.1|982.6|982|982.7|982.1|982.6|982|4
1646147200000|2022-03-01 15:06:40|||||||||2
1646147220000|2022-03-01 15:07:00|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646147230000|2022-03-01 15:07:10|||||||||1
1646147240000|2022-03-01 15:07:20|982.6|982|982.7|982.1|982.7|982.1|982.6|982|14
1646147260000|2022-03-01 15:07:40|||||||||2
1646147270000|2022-03-01 15:07:50|||||||||2
1646147280000|2022-03-01 15:08:00|||||||||6
1646147290000|2022-03-01 15:08:10|||||||||3
1646147310000|2022-03-01 15:08:30|||||||||4
1646147330000|2022-03-01 15:08:50|982.6|982|982.6|982|982.7|982.1|982.6|982|6
1646147340000|2022-03-01 15:09:00|982.7|982.1|982.6|982|982.7|982.1|982.6|982|5
1646147350000|2022-03-01 15:09:10|982.7|982.1|982.7|982.1|982.7|982.1|982.6|982|1
1646147360000|2022-03-01 15:09:20|||||||||3
1646147370000|2022-03-01 15:09:30|||||||||2
1646147380000|2022-03-01 15:09:40|||||||||3
1646147390000|2022-03-01 15:09:50|||||||||2
1646147400000|2022-03-01 15:10:00|||||||||11
1646147410000|2022-03-01 15:10:10|||||||||3
1646147420000|2022-03-01 15:10:20|||||||||1
1646147430000|2022-03-01 15:10:30|||||||||12
1646147440000|2022-03-01 15:10:40|982.6|982|982.6|982|982.6|982|982.6|982|5
1646147450000|2022-03-01 15:10:50|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|25
1646147460000|2022-03-01 15:11:00|||||||||12
1646147470000|2022-03-01 15:11:10|||||||||23
1646147480000|2022-03-01 15:11:20|||||||||1
1646147490000|2022-03-01 15:11:30|||||||||1
1646147500000|2022-03-01 15:11:40|||||||||5
1646147510000|2022-03-01 15:11:50|||||||||5
1646147520000|2022-03-01 15:12:00|||||||||2
1646147530000|2022-03-01 15:12:10|982.6|982|982.6|982|982.6|982|982.6|982|1
1646147540000|2022-03-01 15:12:20|||||||||5
1646147550000|2022-03-01 15:12:30|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646147560000|2022-03-01 15:12:40|982.6|982|982.6|982|982.6|982|982.6|982|0
1646147570000|2022-03-01 15:12:50|||||||||54
1646147580000|2022-03-01 15:13:00|||||||||16
1646147590000|2022-03-01 15:13:10|||||||||2
1646147600000|2022-03-01 15:13:20|||||||||5
1646147610000|2022-03-01 15:13:30|||||||||2
1646147620000|2022-03-01 15:13:40|||||||||7
1646147630000|2022-03-01 15:13:50|||||||||2
1646147640000|2022-03-01 15:14:00|||||||||12
1646147650000|2022-03-01 15:14:10|||||||||8
1646147660000|2022-03-01 15:14:20|||||||||30
1646147670000|2022-03-01 15:14:30|||||||||15
1646147680000|2022-03-01 15:14:40|||||||||45
1646147690000|2022-03-01 15:14:50|||||||||5
1646147710000|2022-03-01 15:15:10|||||||||5
1646147720000|2022-03-01 15:15:20|982.5|981.9|981.4|980.8|982.5|981.9|980.8|980.1|138
1646147730000|2022-03-01 15:15:30|981.7|980.7|982.4|981.8|982.6|981.9|981.7|980.6|200
1646147740000|2022-03-01 15:15:40|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|20
1646147750000|2022-03-01 15:15:50|||||||||71
1646147760000|2022-03-01 15:16:00|982.4|981.8|982.4|981.8|982.5|981.9|982.4|981.8|74
1646147770000|2022-03-01 15:16:10|982.5|981.9|982.4|981.8|982.5|981.9|982.4|981.8|94
1646147780000|2022-03-01 15:16:20|||||||||5
1646147790000|2022-03-01 15:16:30|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|3
1646147810000|2022-03-01 15:16:50|||||||||1
1646147820000|2022-03-01 15:17:00|||||||||16
1646147830000|2022-03-01 15:17:10|||||||||4
1646147840000|2022-03-01 15:17:20|||||||||45
1646147850000|2022-03-01 15:17:30|||||||||15
1646147860000|2022-03-01 15:17:40|||||||||5
1646147870000|2022-03-01 15:17:50|||||||||58
1646147880000|2022-03-01 15:18:00|||||||||8
1646147890000|2022-03-01 15:18:10|||||||||4
1646147900000|2022-03-01 15:18:20|||||||||4
1646147910000|2022-03-01 15:18:30|||||||||4
1646147920000|2022-03-01 15:18:40|||||||||2
1646147930000|2022-03-01 15:18:50|||||||||3
1646147940000|2022-03-01 15:19:00|||||||||14
1646147950000|2022-03-01 15:19:10|||||||||1
1646147960000|2022-03-01 15:19:20|||||||||4
1646147970000|2022-03-01 15:19:30|||||||||6
1646147980000|2022-03-01 15:19:40|||||||||3
1646147990000|2022-03-01 15:19:50|||||||||23
1646148000000|2022-03-01 15:20:00|||||||||1
1646148010000|2022-03-01 15:20:10|||||||||12
1646148020000|2022-03-01 15:20:20|||||||||3
1646148030000|2022-03-01 15:20:30|||||||||3
1646148040000|2022-03-01 15:20:40|||||||||4
1646148050000|2022-03-01 15:20:50|||||||||14
1646148060000|2022-03-01 15:21:00|||||||||7
1646148080000|2022-03-01 15:21:20|||||||||7
1646148090000|2022-03-01 15:21:30|||||||||8
1646148100000|2022-03-01 15:21:40|||||||||3
1646148110000|2022-03-01 15:21:50|||||||||1
1646148120000|2022-03-01 15:22:00|||||||||11
1646148130000|2022-03-01 15:22:10|||||||||14
1646148140000|2022-03-01 15:22:20|||||||||4
1646148150000|2022-03-01 15:22:30|||||||||2
1646148160000|2022-03-01 15:22:40|||||||||2
1646148170000|2022-03-01 15:22:50|||||||||1
1646148180000|2022-03-01 15:23:00|||||||||2
1646148190000|2022-03-01 15:23:10|||||||||16
1646148200000|2022-03-01 15:23:20|||||||||40
1646148210000|2022-03-01 15:23:30|||||||||12
1646148220000|2022-03-01 15:23:40|||||||||3
1646148240000|2022-03-01 15:24:00|||||||||11
1646148250000|2022-03-01 15:24:10|||||||||11
1646148260000|2022-03-01 15:24:20|||||||||8
1646148270000|2022-03-01 15:24:30|||||||||6
1646148280000|2022-03-01 15:24:40|||||||||88
1646148290000|2022-03-01 15:24:50|||||||||11
1646148300000|2022-03-01 15:25:00|||||||||3
1646148310000|2022-03-01 15:25:10|||||||||20
1646148320000|2022-03-01 15:25:20|||||||||10
1646148330000|2022-03-01 15:25:30|||||||||1
1646148340000|2022-03-01 15:25:40|||||||||4
1646148350000|2022-03-01 15:25:50|||||||||15
1646148370000|2022-03-01 15:26:10|||||||||3
1646148380000|2022-03-01 15:26:20|||||||||12
1646148390000|2022-03-01 15:26:30|||||||||5
1646148410000|2022-03-01 15:26:50|||||||||2
1646148430000|2022-03-01 15:27:10|||||||||10
1646148440000|2022-03-01 15:27:20|||||||||43
1646148470000|2022-03-01 15:27:50|||||||||6
1646148480000|2022-03-01 15:28:00|||||||||12
1646148490000|2022-03-01 15:28:10|||||||||8
1646148500000|2022-03-01 15:28:20|||||||||3
1646148510000|2022-03-01 15:28:30|||||||||2
1646148520000|2022-03-01 15:28:40|||||||||2
1646148530000|2022-03-01 15:28:50|||||||||8
1646148540000|2022-03-01 15:29:00|||||||||5
1646148550000|2022-03-01 15:29:10|||||||||2
1646148560000|2022-03-01 15:29:20|||||||||4
1646148570000|2022-03-01 15:29:30|||||||||2
1646148580000|2022-03-01 15:29:40|||||||||7
1646148590000|2022-03-01 15:29:50|||||||||5
1646148600000|2022-03-01 15:30:00|||||||||34
1646148610000|2022-03-01 15:30:10|982.6|982|982.6|982|982.6|982|982.5|981.9|2
1646148620000|2022-03-01 15:30:20|982.5|981.9|982.6|982|982.6|982|982.5|981.9|8
1646148630000|2022-03-01 15:30:30|982.5|981.9|982.6|982|982.6|982|982.5|981.9|56
1646148640000|2022-03-01 15:30:40|982.5|981.9|982.6|982|982.6|982|982.5|981.9|6
1646148650000|2022-03-01 15:30:50|||||||||10
1646148660000|2022-03-01 15:31:00|||||||||4
1646148670000|2022-03-01 15:31:10|||||||||39
1646148680000|2022-03-01 15:31:20|||||||||11
1646148690000|2022-03-01 15:31:30|||||||||3
1646148700000|2022-03-01 15:31:40|||||||||11
1646148710000|2022-03-01 15:31:50|||||||||2
1646148720000|2022-03-01 15:32:00|||||||||2
1646148730000|2022-03-01 15:32:10|||||||||2
1646148740000|2022-03-01 15:32:20|||||||||4
1646148750000|2022-03-01 15:32:30|||||||||1
1646148760000|2022-03-01 15:32:40|||||||||1
1646148770000|2022-03-01 15:32:50|||||||||65
1646148780000|2022-03-01 15:33:00|||||||||11
1646148790000|2022-03-01 15:33:10|||||||||5
1646148800000|2022-03-01 15:33:20|||||||||1
1646148810000|2022-03-01 15:33:30|||||||||1
1646148820000|2022-03-01 15:33:40|||||||||2
1646148830000|2022-03-01 15:33:50|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|55
1646148840000|2022-03-01 15:34:00|||||||||3
1646148850000|2022-03-01 15:34:10|||||||||1
1646148870000|2022-03-01 15:34:30|||||||||1
1646148880000|2022-03-01 15:34:40|||||||||2
1646148890000|2022-03-01 15:34:50|||||||||32
1646148900000|2022-03-01 15:35:00|||||||||21
1646148910000|2022-03-01 15:35:10|||||||||2
1646148920000|2022-03-01 15:35:20|982.6|982|982.5|981.9|982.6|982|982.5|981.9|111
1646148930000|2022-03-01 15:35:30|982.6|982|982.6|982|982.6|982|982.6|982|14
1646148940000|2022-03-01 15:35:40|||||||||2
1646148950000|2022-03-01 15:35:50|||||||||23
1646148960000|2022-03-01 15:36:00|||||||||14
1646148970000|2022-03-01 15:36:10|||||||||11
1646148980000|2022-03-01 15:36:20|||||||||1
1646148990000|2022-03-01 15:36:30|||||||||24
1646149000000|2022-03-01 15:36:40|||||||||1
1646149010000|2022-03-01 15:36:50|||||||||5
1646149020000|2022-03-01 15:37:00|||||||||1
1646149030000|2022-03-01 15:37:10|||||||||19
1646149040000|2022-03-01 15:37:20|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646149050000|2022-03-01 15:37:30|||||||||11
1646149060000|2022-03-01 15:37:40|||||||||149
1646149070000|2022-03-01 15:37:50|||||||||8
1646149090000|2022-03-01 15:38:10|||||||||14
1646149100000|2022-03-01 15:38:20|||||||||1
1646149110000|2022-03-01 15:38:30|||||||||1
1646149120000|2022-03-01 15:38:40|||||||||11
1646149130000|2022-03-01 15:38:50|||||||||4
1646149140000|2022-03-01 15:39:00|||||||||1
1646149150000|2022-03-01 15:39:10|||||||||3
1646149160000|2022-03-01 15:39:20|982.6|982|982.6|982|982.6|982|982.6|982|9
1646149170000|2022-03-01 15:39:30|||||||||5
1646149180000|2022-03-01 15:39:40|||||||||8
1646149190000|2022-03-01 15:39:50|||||||||20
1646149200000|2022-03-01 15:40:00|||||||||4
1646149210000|2022-03-01 15:40:10|||||||||31
1646149220000|2022-03-01 15:40:20|||||||||16
1646149230000|2022-03-01 15:40:30|||||||||6
1646149240000|2022-03-01 15:40:40|||||||||5
1646149250000|2022-03-01 15:40:50|||||||||2
1646149260000|2022-03-01 15:41:00|||||||||7
1646149270000|2022-03-01 15:41:10|982.7|982.1|982.6|982|982.7|982.1|982.6|982|6
1646149280000|2022-03-01 15:41:20|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|10
1646149290000|2022-03-01 15:41:30|982.6|982|982.7|982.1|982.7|982.1|982.6|982|7
1646149300000|2022-03-01 15:41:40|||||||||16
1646149310000|2022-03-01 15:41:50|982.6|982|982.7|982.1|982.7|982.1|982.6|982|12
1646149320000|2022-03-01 15:42:00|||||||||5
1646149340000|2022-03-01 15:42:20|||||||||9
1646149350000|2022-03-01 15:42:30|||||||||5
1646149360000|2022-03-01 15:42:40|||||||||2
1646149370000|2022-03-01 15:42:50|||||||||2
1646149380000|2022-03-01 15:43:00|||||||||5
1646149390000|2022-03-01 15:43:10|||||||||20
1646149400000|2022-03-01 15:43:20|||||||||2
1646149410000|2022-03-01 15:43:30|||||||||12
1646149420000|2022-03-01 15:43:40|||||||||11
1646149430000|2022-03-01 15:43:50|||||||||7
1646149440000|2022-03-01 15:44:00|||||||||2
1646149450000|2022-03-01 15:44:10|||||||||1
1646149460000|2022-03-01 15:44:20|||||||||27
1646149470000|2022-03-01 15:44:30|||||||||24
1646149480000|2022-03-01 15:44:40|982.6|982|982.6|982|982.7|982.1|982.6|982|2
1646149490000|2022-03-01 15:44:50|||||||||3
1646149500000|2022-03-01 15:45:00|||||||||22
1646149510000|2022-03-01 15:45:10|||||||||2
1646149520000|2022-03-01 15:45:20|||||||||8
1646149530000|2022-03-01 15:45:30|||||||||1
1646149540000|2022-03-01 15:45:40|||||||||3
1646149550000|2022-03-01 15:45:50|||||||||14
1646149560000|2022-03-01 15:46:00|||||||||3
1646149570000|2022-03-01 15:46:10|||||||||2
1646149580000|2022-03-01 15:46:20|||||||||20
1646149590000|2022-03-01 15:46:30|||||||||11
1646149600000|2022-03-01 15:46:40|||||||||10
1646149610000|2022-03-01 15:46:50|||||||||3
1646149620000|2022-03-01 15:47:00|||||||||21
1646149630000|2022-03-01 15:47:10|||||||||19
1646149640000|2022-03-01 15:47:20|||||||||3
1646149650000|2022-03-01 15:47:30|||||||||1
1646149660000|2022-03-01 15:47:40|||||||||9
1646149670000|2022-03-01 15:47:50|||||||||5
1646149690000|2022-03-01 15:48:10|||||||||6
1646149700000|2022-03-01 15:48:20|||||||||1
1646149710000|2022-03-01 15:48:30|||||||||1
1646149720000|2022-03-01 15:48:40|||||||||7
1646149730000|2022-03-01 15:48:50|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|16
1646149740000|2022-03-01 15:49:00|982.6|982|982.5|981.9|982.6|982|982.5|981.9|40
1646149750000|2022-03-01 15:49:10|||||||||6
1646149760000|2022-03-01 15:49:20|||||||||8
1646149770000|2022-03-01 15:49:30|982.6|982|982.6|982|982.6|982|982.6|982|136
1646149780000|2022-03-01 15:49:40|982.5|981.9|982.5|981.9|982.6|982|982.5|981.9|5
1646149790000|2022-03-01 15:49:50|||||||||8
1646149810000|2022-03-01 15:50:10|||||||||27
1646149820000|2022-03-01 15:50:20|||||||||3
1646149840000|2022-03-01 15:50:40|||||||||1
1646149850000|2022-03-01 15:50:50|||||||||1
1646149860000|2022-03-01 15:51:00|||||||||3
1646149870000|2022-03-01 15:51:10|||||||||3
1646149880000|2022-03-01 15:51:20|||||||||14
1646149890000|2022-03-01 15:51:30|||||||||5
1646149900000|2022-03-01 15:51:40|||||||||11
1646149910000|2022-03-01 15:51:50|||||||||4
1646149920000|2022-03-01 15:52:00|982.6|982|982.6|982|982.6|982|982.6|982|9
1646149930000|2022-03-01 15:52:10|982.5|981.9|982.6|982|982.6|982|982.5|981.9|16
1646149940000|2022-03-01 15:52:20|||||||||25
1646149950000|2022-03-01 15:52:30|||||||||82
1646149960000|2022-03-01 15:52:40|||||||||4
1646149970000|2022-03-01 15:52:50|||||||||28
1646149980000|2022-03-01 15:53:00|||||||||4
1646149990000|2022-03-01 15:53:10|||||||||16
1646150000000|2022-03-01 15:53:20|||||||||24
1646150010000|2022-03-01 15:53:30|||||||||6
1646150020000|2022-03-01 15:53:40|||||||||4
1646150030000|2022-03-01 15:53:50|||||||||2
1646150040000|2022-03-01 15:54:00|||||||||1
1646150050000|2022-03-01 15:54:10|||||||||1
1646150060000|2022-03-01 15:54:20|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|10
1646150070000|2022-03-01 15:54:30|||||||||4
1646150080000|2022-03-01 15:54:40|||||||||67
1646150090000|2022-03-01 15:54:50|||||||||14
1646150100000|2022-03-01 15:55:00|||||||||18
1646150110000|2022-03-01 15:55:10|||||||||1
1646150120000|2022-03-01 15:55:20|||||||||2
1646150140000|2022-03-01 15:55:40|||||||||2
1646150150000|2022-03-01 15:55:50|||||||||1
1646150170000|2022-03-01 15:56:10|||||||||3
1646150180000|2022-03-01 15:56:20|||||||||7
1646150190000|2022-03-01 15:56:30|||||||||5
1646150200000|2022-03-01 15:56:40|||||||||4
1646150210000|2022-03-01 15:56:50|||||||||1
1646150230000|2022-03-01 15:57:10|||||||||2
1646150240000|2022-03-01 15:57:20|982.6|982|982.6|982|982.6|982|982.6|982|12
1646150250000|2022-03-01 15:57:30|||||||||2
1646150260000|2022-03-01 15:57:40|||||||||5
1646150270000|2022-03-01 15:57:50|||||||||3
1646150280000|2022-03-01 15:58:00|||||||||1
1646150290000|2022-03-01 15:58:10|||||||||15
1646150300000|2022-03-01 15:58:20|||||||||6
1646150310000|2022-03-01 15:58:30|||||||||3
1646150320000|2022-03-01 15:58:40|||||||||66
1646150340000|2022-03-01 15:59:00|||||||||9
1646150350000|2022-03-01 15:59:10|||||||||1
1646150360000|2022-03-01 15:59:20|||||||||3
1646150370000|2022-03-01 15:59:30|||||||||1
1646150380000|2022-03-01 15:59:40|||||||||4
1646150390000|2022-03-01 15:59:50|||||||||4
1646150400000|2022-03-01 16:00:00|||||||||1
1646150410000|2022-03-01 16:00:10|||||||||10
1646150420000|2022-03-01 16:00:20|||||||||5
1646150440000|2022-03-01 16:00:40|||||||||4
1646150450000|2022-03-01 16:00:50|||||||||6
1646150460000|2022-03-01 16:01:00|||||||||3
1646150470000|2022-03-01 16:01:10|||||||||1
1646150480000|2022-03-01 16:01:20|||||||||1
1646150490000|2022-03-01 16:01:30|||||||||2
1646150500000|2022-03-01 16:01:40|||||||||1
1646150520000|2022-03-01 16:02:00|||||||||10
1646150550000|2022-03-01 16:02:30|||||||||4
1646150560000|2022-03-01 16:02:40|||||||||3
1646150570000|2022-03-01 16:02:50|||||||||19
1646150580000|2022-03-01 16:03:00|||||||||5
1646150590000|2022-03-01 16:03:10|||||||||1
1646150600000|2022-03-01 16:03:20|||||||||8
1646150610000|2022-03-01 16:03:30|||||||||3
1646150620000|2022-03-01 16:03:40|982.7|982.1|982.6|982|982.7|982.1|982.6|982|1
1646150630000|2022-03-01 16:03:50|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646150640000|2022-03-01 16:04:00|||||||||11
1646150650000|2022-03-01 16:04:10|||||||||3
1646150660000|2022-03-01 16:04:20|982.6|982|982.6|982|982.6|982|982.6|982|22
1646150670000|2022-03-01 16:04:30|||||||||7
1646150680000|2022-03-01 16:04:40|982.7|982.1|982.6|982|982.7|982.1|982.6|982|4
1646150690000|2022-03-01 16:04:50|982.7|982.1|982.6|982|982.7|982.1|982.6|982|6
1646150700000|2022-03-01 16:05:00|982.7|982.1|982.6|982|982.7|982.1|982.6|982|19
1646150710000|2022-03-01 16:05:10|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646150720000|2022-03-01 16:05:20|982.6|982|982.6|982|982.6|982|982.6|982|25
1646150730000|2022-03-01 16:05:30|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646150750000|2022-03-01 16:05:50|||||||||2
1646150760000|2022-03-01 16:06:00|||||||||5
1646150780000|2022-03-01 16:06:20|982.6|982|982.7|982.1|982.7|982.1|982.6|982|3
1646150790000|2022-03-01 16:06:30|982.6|982|982.6|982|982.6|982|982.6|982|3
1646150800000|2022-03-01 16:06:40|||||||||1
1646150810000|2022-03-01 16:06:50|982.7|982.1|982.6|982|982.7|982.1|982.6|982|4
1646150830000|2022-03-01 16:07:10|||||||||1
1646150840000|2022-03-01 16:07:20|||||||||2
1646150850000|2022-03-01 16:07:30|||||||||2
1646150860000|2022-03-01 16:07:40|||||||||12
1646150870000|2022-03-01 16:07:50|||||||||11
1646150890000|2022-03-01 16:08:10|||||||||1
1646150900000|2022-03-01 16:08:20|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646150910000|2022-03-01 16:08:30|||||||||3
1646150920000|2022-03-01 16:08:40|||||||||3
1646150930000|2022-03-01 16:08:50|982.6|982|982.6|982|982.7|982.1|982.6|982|7
1646150940000|2022-03-01 16:09:00|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|10
1646150950000|2022-03-01 16:09:10|||||||||5
1646150960000|2022-03-01 16:09:20|982.6|982|982.7|982.1|982.7|982.1|982.6|982|14
1646150970000|2022-03-01 16:09:30|||||||||9
1646150980000|2022-03-01 16:09:40|||||||||1
1646150990000|2022-03-01 16:09:50|||||||||2
1646151000000|2022-03-01 16:10:00|||||||||1
1646151010000|2022-03-01 16:10:10|||||||||1
1646151020000|2022-03-01 16:10:20|982.6|982|982.6|982|982.6|982|982.6|982|15
1646151030000|2022-03-01 16:10:30|||||||||4
1646151040000|2022-03-01 16:10:40|982.7|982.1|982.7|982.1|982.7|982.1|982.6|982|0
1646151050000|2022-03-01 16:10:50|||||||||5
1646151060000|2022-03-01 16:11:00|||||||||1
1646151070000|2022-03-01 16:11:10|||||||||1
1646151080000|2022-03-01 16:11:20|982.6|982|982.6|982|982.6|982|982.6|982|28
1646151090000|2022-03-01 16:11:30|||||||||3
1646151100000|2022-03-01 16:11:40|||||||||84
1646151110000|2022-03-01 16:11:50|||||||||33
1646151120000|2022-03-01 16:12:00|||||||||40
1646151130000|2022-03-01 16:12:10|||||||||30
1646151140000|2022-03-01 16:12:20|||||||||8
1646151150000|2022-03-01 16:12:30|||||||||44
1646151160000|2022-03-01 16:12:40|982.5|981.9|982.6|982|982.6|982|982.5|981.9|36
1646151170000|2022-03-01 16:12:50|982.5|981.9|982.6|982|982.6|982|982.5|981.9|9
1646151180000|2022-03-01 16:13:00|||||||||2
1646151190000|2022-03-01 16:13:10|||||||||11
1646151200000|2022-03-01 16:13:20|||||||||2
1646151210000|2022-03-01 16:13:30|||||||||7
1646151230000|2022-03-01 16:13:50|||||||||1
1646151240000|2022-03-01 16:14:00|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|6
1646151250000|2022-03-01 16:14:10|||||||||4
1646151260000|2022-03-01 16:14:20|||||||||2
1646151270000|2022-03-01 16:14:30|||||||||33
1646151280000|2022-03-01 16:14:40|||||||||4
1646151290000|2022-03-01 16:14:50|||||||||4
1646151310000|2022-03-01 16:15:10|||||||||47
1646151330000|2022-03-01 16:15:30|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|20
1646151340000|2022-03-01 16:15:40|||||||||3
1646151350000|2022-03-01 16:15:50|||||||||1
1646151360000|2022-03-01 16:16:00|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646151370000|2022-03-01 16:16:10|||||||||3
1646151380000|2022-03-01 16:16:20|||||||||23
1646151390000|2022-03-01 16:16:30|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|1
1646151400000|2022-03-01 16:16:40|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|1
1646151410000|2022-03-01 16:16:50|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|0
1646151420000|2022-03-01 16:17:00|982.7|982.1|982.8|982.2|982.8|982.2|982.7|982.1|4
1646151430000|2022-03-01 16:17:10|||||||||15
1646151460000|2022-03-01 16:17:40|||||||||2
1646151470000|2022-03-01 16:17:50|||||||||2
1646151490000|2022-03-01 16:18:10|||||||||2
1646151500000|2022-03-01 16:18:20|||||||||1
1646151510000|2022-03-01 16:18:30|||||||||4
1646151520000|2022-03-01 16:18:40|||||||||6
1646151530000|2022-03-01 16:18:50|||||||||2
1646151540000|2022-03-01 16:19:00|||||||||15
1646151590000|2022-03-01 16:19:50|||||||||64
1646151600000|2022-03-01 16:20:00|||||||||15
1646151610000|2022-03-01 16:20:10|||||||||92
1646151630000|2022-03-01 16:20:30|||||||||2
1646151640000|2022-03-01 16:20:40|||||||||12
1646151650000|2022-03-01 16:20:50|||||||||47
1646151660000|2022-03-01 16:21:00|||||||||6
1646151670000|2022-03-01 16:21:10|||||||||13
1646151680000|2022-03-01 16:21:20|||||||||8
1646151690000|2022-03-01 16:21:30|||||||||4
1646151700000|2022-03-01 16:21:40|||||||||1
1646151710000|2022-03-01 16:21:50|||||||||17
1646151720000|2022-03-01 16:22:00|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|38
1646151730000|2022-03-01 16:22:10|982.8|982.2|982.9|982.3|982.9|982.3|982.8|982.2|63
1646151740000|2022-03-01 16:22:20|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|1
1646151750000|2022-03-01 16:22:30|||||||||7
1646151760000|2022-03-01 16:22:40|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|23
1646151770000|2022-03-01 16:22:50|982.8|982.2|982.9|982.3|982.9|982.3|982.8|982.2|15
1646151780000|2022-03-01 16:23:00|982.8|982.2|982.8|982.2|982.9|982.3|982.8|982.2|1
1646151790000|2022-03-01 16:23:10|||||||||4
1646151800000|2022-03-01 16:23:20|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|3
1646151810000|2022-03-01 16:23:30|982.8|982.2|982.9|982.3|982.9|982.3|982.8|982.2|46
1646151820000|2022-03-01 16:23:40|||||||||1
1646151830000|2022-03-01 16:23:50|||||||||1
1646151840000|2022-03-01 16:24:00|||||||||3
1646151850000|2022-03-01 16:24:10|||||||||11
1646151860000|2022-03-01 16:24:20|||||||||10
1646151870000|2022-03-01 16:24:30|||||||||7
1646151880000|2022-03-01 16:24:40|||||||||8
1646151890000|2022-03-01 16:24:50|||||||||5
1646151900000|2022-03-01 16:25:00|||||||||2
1646151910000|2022-03-01 16:25:10|||||||||1
1646151930000|2022-03-01 16:25:30|||||||||15
1646151940000|2022-03-01 16:25:40|||||||||7
1646151970000|2022-03-01 16:26:10|||||||||6
1646151980000|2022-03-01 16:26:20|||||||||11
1646152020000|2022-03-01 16:27:00|||||||||2
1646152030000|2022-03-01 16:27:10|||||||||15
1646152050000|2022-03-01 16:27:30|||||||||3
1646152060000|2022-03-01 16:27:40|||||||||1
1646152070000|2022-03-01 16:27:50|||||||||7
1646152100000|2022-03-01 16:28:20|||||||||1
1646152130000|2022-03-01 16:28:50|||||||||1
1646152150000|2022-03-01 16:29:10|||||||||2
1646152200000|2022-03-01 16:30:00|||||||||1
1646152210000|2022-03-01 16:30:10|||||||||1
1646152220000|2022-03-01 16:30:20|||||||||25
1646152230000|2022-03-01 16:30:30|||||||||6
1646152240000|2022-03-01 16:30:40|||||||||24
1646152250000|2022-03-01 16:30:50|||||||||16
1646152260000|2022-03-01 16:31:00|||||||||116
1646152270000|2022-03-01 16:31:10|||||||||66
1646152280000|2022-03-01 16:31:20|||||||||14
1646152290000|2022-03-01 16:31:30|||||||||11
1646152320000|2022-03-01 16:32:00|||||||||4
1646152330000|2022-03-01 16:32:10|||||||||5
1646152340000|2022-03-01 16:32:20|||||||||6
1646152350000|2022-03-01 16:32:30|||||||||1
1646152380000|2022-03-01 16:33:00|||||||||12
1646152390000|2022-03-01 16:33:10|||||||||9
1646152400000|2022-03-01 16:33:20|||||||||7
1646152490000|2022-03-01 16:34:50|||||||||3
1646152500000|2022-03-01 16:35:00|||||||||5
1646152510000|2022-03-01 16:35:10|||||||||2
1646152520000|2022-03-01 16:35:20|||||||||8
1646152530000|2022-03-01 16:35:30|||||||||2
1646152540000|2022-03-01 16:35:40|||||||||2
1646152550000|2022-03-01 16:35:50|||||||||1
1646152560000|2022-03-01 16:36:00|||||||||4
1646152570000|2022-03-01 16:36:10|||||||||3
1646152590000|2022-03-01 16:36:30|||||||||12
1646152600000|2022-03-01 16:36:40|||||||||1
1646152610000|2022-03-01 16:36:50|||||||||2
1646152620000|2022-03-01 16:37:00|||||||||8
1646152630000|2022-03-01 16:37:10|||||||||2
1646152640000|2022-03-01 16:37:20|||||||||4
1646152650000|2022-03-01 16:37:30|||||||||12
1646152660000|2022-03-01 16:37:40|||||||||1
1646152670000|2022-03-01 16:37:50|||||||||4
1646152680000|2022-03-01 16:38:00|||||||||2
1646152690000|2022-03-01 16:38:10|||||||||1
1646152710000|2022-03-01 16:38:30|||||||||1
1646152720000|2022-03-01 16:38:40|||||||||9
1646152730000|2022-03-01 16:38:50|||||||||1
1646152740000|2022-03-01 16:39:00|||||||||1
1646152760000|2022-03-01 16:39:20|||||||||1
1646152770000|2022-03-01 16:39:30|983|982.4|983|982.4|983|982.4|983|982.4|2
1646152780000|2022-03-01 16:39:40|||||||||3
1646152790000|2022-03-01 16:39:50|||||||||20
1646152800000|2022-03-01 16:40:00|||||||||11
1646152810000|2022-03-01 16:40:10|||||||||3
1646152820000|2022-03-01 16:40:20|||||||||23
1646152830000|2022-03-01 16:40:30|||||||||4
1646152840000|2022-03-01 16:40:40|982.9|982.3|983|982.4|983|982.4|982.9|982.3|2
1646152860000|2022-03-01 16:41:00|982.9|982.3|983|982.4|983|982.4|982.9|982.3|5
1646152870000|2022-03-01 16:41:10|982.9|982.3|983|982.4|983|982.4|982.9|982.3|4
1646152880000|2022-03-01 16:41:20|||||||||4
1646152890000|2022-03-01 16:41:30|982.9|982.3|983|982.4|983|982.4|982.9|982.3|0
1646152900000|2022-03-01 16:41:40|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|2
1646152910000|2022-03-01 16:41:50|983|982.4|983|982.4|983|982.4|983|982.4|2
1646152940000|2022-03-01 16:42:20|982.9|982.3|983|982.4|983|982.4|982.9|982.3|0
1646152950000|2022-03-01 16:42:30|982.9|982.3|983|982.4|983|982.4|982.9|982.3|2
1646152970000|2022-03-01 16:42:50|||||||||2
1646152990000|2022-03-01 16:43:10|982.9|982.3|983|982.4|983|982.4|982.9|982.3|0
1646153010000|2022-03-01 16:43:30|||||||||17
1646153020000|2022-03-01 16:43:40|||||||||4
1646153030000|2022-03-01 16:43:50|||||||||13
1646153040000|2022-03-01 16:44:00|||||||||16
1646153050000|2022-03-01 16:44:10|||||||||1
1646153070000|2022-03-01 16:44:30|||||||||1
1646153110000|2022-03-01 16:45:10|||||||||3
1646153120000|2022-03-01 16:45:20|||||||||1
1646153130000|2022-03-01 16:45:30|||||||||29
1646153140000|2022-03-01 16:45:40|||||||||4
1646153160000|2022-03-01 16:46:00|||||||||2
1646153180000|2022-03-01 16:46:20|||||||||1
1646153190000|2022-03-01 16:46:30|||||||||3
1646153200000|2022-03-01 16:46:40|||||||||2
1646153210000|2022-03-01 16:46:50|||||||||1
1646153220000|2022-03-01 16:47:00|||||||||32
1646153230000|2022-03-01 16:47:10|||||||||9
1646153240000|2022-03-01 16:47:20|||||||||1
1646153250000|2022-03-01 16:47:30|||||||||5
1646153260000|2022-03-01 16:47:40|||||||||1
1646153270000|2022-03-01 16:47:50|983.1|982.5|983.1|982.5|983.1|982.5|983.1|982.5|9
1646153280000|2022-03-01 16:48:00|||||||||3
1646153290000|2022-03-01 16:48:10|983|982.4|983|982.4|983|982.4|983|982.4|1
1646153300000|2022-03-01 16:48:20|983.1|982.5|983.1|982.5|983.1|982.5|983.1|982.5|4
1646153310000|2022-03-01 16:48:30|983|982.4|983|982.4|983|982.4|983|982.4|3
1646153320000|2022-03-01 16:48:40|983.1|982.5|983.1|982.5|983.1|982.5|983.1|982.5|1
1646153330000|2022-03-01 16:48:50|||||||||5
1646153340000|2022-03-01 16:49:00|983|982.4|983|982.4|983|982.4|983|982.4|2
1646153350000|2022-03-01 16:49:10|||||||||6
1646153360000|2022-03-01 16:49:20|||||||||1
1646153370000|2022-03-01 16:49:30|||||||||1
1646153380000|2022-03-01 16:49:40|983.1|982.5|983.1|982.5|983.1|982.5|983.1|982.5|20
1646153390000|2022-03-01 16:49:50|||||||||6
1646153400000|2022-03-01 16:50:00|||||||||4
1646153410000|2022-03-01 16:50:10|||||||||23
1646153420000|2022-03-01 16:50:20|||||||||7
1646153430000|2022-03-01 16:50:30|||||||||6
1646153450000|2022-03-01 16:50:50|||||||||13
1646153460000|2022-03-01 16:51:00|||||||||11
1646153470000|2022-03-01 16:51:10|||||||||7
1646153480000|2022-03-01 16:51:20|||||||||6
1646153490000|2022-03-01 16:51:30|||||||||4
1646153500000|2022-03-01 16:51:40|||||||||1
1646153520000|2022-03-01 16:52:00|||||||||2
1646153530000|2022-03-01 16:52:10|||||||||1
1646153540000|2022-03-01 16:52:20|||||||||1
1646153550000|2022-03-01 16:52:30|||||||||1
1646153560000|2022-03-01 16:52:40|||||||||1
1646153570000|2022-03-01 16:52:50|||||||||20
1646153580000|2022-03-01 16:53:00|||||||||3
1646153590000|2022-03-01 16:53:10|||||||||1
1646153600000|2022-03-01 16:53:20|||||||||8
1646153610000|2022-03-01 16:53:30|||||||||2
1646153620000|2022-03-01 16:53:40|||||||||1
1646153630000|2022-03-01 16:53:50|||||||||1
1646153640000|2022-03-01 16:54:00|||||||||1
1646153650000|2022-03-01 16:54:10|||||||||8
1646153660000|2022-03-01 16:54:20|||||||||23
1646153680000|2022-03-01 16:54:40|||||||||26
1646153690000|2022-03-01 16:54:50|||||||||6
1646153700000|2022-03-01 16:55:00|||||||||3
1646153720000|2022-03-01 16:55:20|||||||||1
1646153730000|2022-03-01 16:55:30|||||||||1
1646153740000|2022-03-01 16:55:40|||||||||2
1646153750000|2022-03-01 16:55:50|||||||||6
1646153760000|2022-03-01 16:56:00|||||||||2
1646153770000|2022-03-01 16:56:10|||||||||3
1646153780000|2022-03-01 16:56:20|||||||||12
1646153790000|2022-03-01 16:56:30|||||||||13
1646153800000|2022-03-01 16:56:40|||||||||14
1646153810000|2022-03-01 16:56:50|||||||||21
1646153820000|2022-03-01 16:57:00|||||||||4
1646153830000|2022-03-01 16:57:10|||||||||10
1646153840000|2022-03-01 16:57:20|||||||||1
1646153850000|2022-03-01 16:57:30|||||||||6
1646153860000|2022-03-01 16:57:40|||||||||1
1646153870000|2022-03-01 16:57:50|||||||||4
1646153880000|2022-03-01 16:58:00|||||||||1
1646153890000|2022-03-01 16:58:10|||||||||1
1646153900000|2022-03-01 16:58:20|||||||||2
1646153920000|2022-03-01 16:58:40|||||||||43
1646153930000|2022-03-01 16:58:50|||||||||16
1646153940000|2022-03-01 16:59:00|||||||||6
1646153950000|2022-03-01 16:59:10|||||||||9
1646153960000|2022-03-01 16:59:20|||||||||10
1646153970000|2022-03-01 16:59:30|||||||||2
1646154000000|2022-03-01 17:00:00|||||||||3
1646154010000|2022-03-01 17:00:10|||||||||72
1646154020000|2022-03-01 17:00:20|||||||||3
1646154030000|2022-03-01 17:00:30|||||||||2
1646154040000|2022-03-01 17:00:40|||||||||11
1646154050000|2022-03-01 17:00:50|||||||||4
1646154060000|2022-03-01 17:01:00|||||||||4
1646154070000|2022-03-01 17:01:10|||||||||2
1646154080000|2022-03-01 17:01:20|||||||||2
1646154100000|2022-03-01 17:01:40|||||||||5
1646154110000|2022-03-01 17:01:50|||||||||2
1646154120000|2022-03-01 17:02:00|||||||||6
1646154130000|2022-03-01 17:02:10|||||||||1
1646154140000|2022-03-01 17:02:20|||||||||9
1646154150000|2022-03-01 17:02:30|||||||||7
1646154160000|2022-03-01 17:02:40|||||||||1
1646154170000|2022-03-01 17:02:50|||||||||2
1646154180000|2022-03-01 17:03:00|||||||||14
1646154190000|2022-03-01 17:03:10|||||||||1
1646154200000|2022-03-01 17:03:20|||||||||5
1646154210000|2022-03-01 17:03:30|||||||||2
1646154220000|2022-03-01 17:03:40|||||||||5
1646154230000|2022-03-01 17:03:50|||||||||6
1646154240000|2022-03-01 17:04:00|||||||||21
1646154250000|2022-03-01 17:04:10|||||||||16
1646154260000|2022-03-01 17:04:20|||||||||4
1646154270000|2022-03-01 17:04:30|||||||||6
1646154280000|2022-03-01 17:04:40|||||||||3
1646154290000|2022-03-01 17:04:50|||||||||5
1646154300000|2022-03-01 17:05:00|||||||||2
1646154320000|2022-03-01 17:05:20|||||||||14
1646154330000|2022-03-01 17:05:30|||||||||1
1646154340000|2022-03-01 17:05:40|||||||||5
1646154350000|2022-03-01 17:05:50|||||||||1
1646154360000|2022-03-01 17:06:00|||||||||1
1646154370000|2022-03-01 17:06:10|||||||||34
1646154380000|2022-03-01 17:06:20|||||||||7
1646154390000|2022-03-01 17:06:30|||||||||13
1646154400000|2022-03-01 17:06:40|||||||||4
1646154410000|2022-03-01 17:06:50|||||||||3
1646154420000|2022-03-01 17:07:00|||||||||38
1646154430000|2022-03-01 17:07:10|||||||||17
1646154440000|2022-03-01 17:07:20|||||||||34
1646154450000|2022-03-01 17:07:30|||||||||5
1646154460000|2022-03-01 17:07:40|||||||||1
1646154470000|2022-03-01 17:07:50|||||||||10
1646154480000|2022-03-01 17:08:00|||||||||7
1646154490000|2022-03-01 17:08:10|||||||||11
1646154500000|2022-03-01 17:08:20|||||||||8
1646154510000|2022-03-01 17:08:30|||||||||1
1646154520000|2022-03-01 17:08:40|||||||||5
1646154530000|2022-03-01 17:08:50|||||||||2
1646154540000|2022-03-01 17:09:00|||||||||7
1646154550000|2022-03-01 17:09:10|||||||||3
1646154560000|2022-03-01 17:09:20|||||||||1
1646154570000|2022-03-01 17:09:30|||||||||1
1646154580000|2022-03-01 17:09:40|||||||||2
1646154590000|2022-03-01 17:09:50|||||||||3
1646154600000|2022-03-01 17:10:00|||||||||1
1646154610000|2022-03-01 17:10:10|||||||||10
1646154620000|2022-03-01 17:10:20|||||||||67
1646154630000|2022-03-01 17:10:30|||||||||2
1646154650000|2022-03-01 17:10:50|||||||||1
1646154660000|2022-03-01 17:11:00|||||||||1
1646154670000|2022-03-01 17:11:10|||||||||2
1646154680000|2022-03-01 17:11:20|||||||||31
1646154690000|2022-03-01 17:11:30|||||||||20
1646154700000|2022-03-01 17:11:40|||||||||2
1646154710000|2022-03-01 17:11:50|||||||||3
1646154720000|2022-03-01 17:12:00|||||||||7
1646154730000|2022-03-01 17:12:10|||||||||9
1646154740000|2022-03-01 17:12:20|||||||||7
1646154750000|2022-03-01 17:12:30|||||||||9
1646154760000|2022-03-01 17:12:40|||||||||1
1646154770000|2022-03-01 17:12:50|||||||||5
1646154780000|2022-03-01 17:13:00|||||||||2
1646154790000|2022-03-01 17:13:10|||||||||2
1646154800000|2022-03-01 17:13:20|||||||||2
1646154810000|2022-03-01 17:13:30|||||||||1
1646154820000|2022-03-01 17:13:40|||||||||1
1646154830000|2022-03-01 17:13:50|||||||||2
1646154840000|2022-03-01 17:14:00|||||||||4
1646154850000|2022-03-01 17:14:10|||||||||2
1646154860000|2022-03-01 17:14:20|||||||||13
1646154890000|2022-03-01 17:14:50|||||||||3
1646154920000|2022-03-01 17:15:20|||||||||1
1646154930000|2022-03-01 17:15:30|||||||||4
1646154940000|2022-03-01 17:15:40|||||||||3
1646154960000|2022-03-01 17:16:00|||||||||3
1646154970000|2022-03-01 17:16:10|||||||||5
1646155000000|2022-03-01 17:16:40|||||||||4
1646155010000|2022-03-01 17:16:50|||||||||7
1646155020000|2022-03-01 17:17:00|||||||||1
1646155030000|2022-03-01 17:17:10|||||||||11
1646155040000|2022-03-01 17:17:20|||||||||14
1646155060000|2022-03-01 17:17:40|||||||||4
1646155070000|2022-03-01 17:17:50|||||||||5
1646155080000|2022-03-01 17:18:00|||||||||4
1646155090000|2022-03-01 17:18:10|||||||||7
1646155100000|2022-03-01 17:18:20|||||||||8
1646155110000|2022-03-01 17:18:30|||||||||4
1646155140000|2022-03-01 17:19:00|||||||||11
1646155150000|2022-03-01 17:19:10|||||||||14
1646155160000|2022-03-01 17:19:20|||||||||3
1646155180000|2022-03-01 17:19:40|||||||||4
1646155190000|2022-03-01 17:19:50|||||||||1
1646155200000|2022-03-01 17:20:00|||||||||9
1646155220000|2022-03-01 17:20:20|||||||||1
1646155230000|2022-03-01 17:20:30|||||||||7
1646155240000|2022-03-01 17:20:40|||||||||4
1646155290000|2022-03-01 17:21:30|||||||||6
1646155300000|2022-03-01 17:21:40|||||||||42
1646155310000|2022-03-01 17:21:50|||||||||1
1646155340000|2022-03-01 17:22:20|||||||||1
1646155370000|2022-03-01 17:22:50|||||||||1
1646155380000|2022-03-01 17:23:00|||||||||5
1646155400000|2022-03-01 17:23:20|||||||||10
1646155410000|2022-03-01 17:23:30|||||||||27
1646155420000|2022-03-01 17:23:40|||||||||2
1646155430000|2022-03-01 17:23:50|||||||||6
1646155450000|2022-03-01 17:24:10|||||||||3
1646155460000|2022-03-01 17:24:20|||||||||3
1646155470000|2022-03-01 17:24:30|||||||||2
1646155480000|2022-03-01 17:24:40|||||||||3
1646155490000|2022-03-01 17:24:50|||||||||8
1646155500000|2022-03-01 17:25:00|||||||||22
1646155520000|2022-03-01 17:25:20|||||||||1
1646155530000|2022-03-01 17:25:30|||||||||4
1646155540000|2022-03-01 17:25:40|||||||||1
1646155560000|2022-03-01 17:26:00|||||||||1
1646155570000|2022-03-01 17:26:10|||||||||1
1646155580000|2022-03-01 17:26:20|||||||||22
1646155600000|2022-03-01 17:26:40|||||||||1
1646155610000|2022-03-01 17:26:50|||||||||1
1646155640000|2022-03-01 17:27:20|||||||||3
1646155680000|2022-03-01 17:28:00|||||||||16
1646155690000|2022-03-01 17:28:10|||||||||2
1646155700000|2022-03-01 17:28:20|||||||||2
1646155710000|2022-03-01 17:28:30|||||||||3
1646155730000|2022-03-01 17:28:50|||||||||6
1646155740000|2022-03-01 17:29:00|||||||||9
1646155750000|2022-03-01 17:29:10|||||||||7
1646155760000|2022-03-01 17:29:20|||||||||57
1646155770000|2022-03-01 17:29:30|||||||||1
1646155780000|2022-03-01 17:29:40|||||||||4
1646155790000|2022-03-01 17:29:50|||||||||1
1646155800000|2022-03-01 17:30:00|||||||||6
1646155810000|2022-03-01 17:30:10|||||||||1
1646155830000|2022-03-01 17:30:30|||||||||7
1646155850000|2022-03-01 17:30:50|||||||||3
1646155870000|2022-03-01 17:31:10|||||||||20
1646155880000|2022-03-01 17:31:20|||||||||4
1646155890000|2022-03-01 17:31:30|||||||||22
1646155900000|2022-03-01 17:31:40|||||||||3
1646155910000|2022-03-01 17:31:50|||||||||9
1646155920000|2022-03-01 17:32:00|||||||||4
1646155930000|2022-03-01 17:32:10|||||||||3
1646155940000|2022-03-01 17:32:20|||||||||2
1646155950000|2022-03-01 17:32:30|||||||||12
1646155960000|2022-03-01 17:32:40|||||||||13
1646155970000|2022-03-01 17:32:50|||||||||5
1646155980000|2022-03-01 17:33:00|||||||||2
1646155990000|2022-03-01 17:33:10|||||||||2
1646156000000|2022-03-01 17:33:20|||||||||3
1646156010000|2022-03-01 17:33:30|||||||||5
1646156020000|2022-03-01 17:33:40|||||||||3
1646156030000|2022-03-01 17:33:50|||||||||17
1646156050000|2022-03-01 17:34:10|||||||||5
1646156060000|2022-03-01 17:34:20|||||||||10
1646156070000|2022-03-01 17:34:30|||||||||3
1646156080000|2022-03-01 17:34:40|||||||||3
1646156090000|2022-03-01 17:34:50|||||||||2
1646156100000|2022-03-01 17:35:00|||||||||3
1646156110000|2022-03-01 17:35:10|||||||||3
1646156120000|2022-03-01 17:35:20|||||||||5
1646156130000|2022-03-01 17:35:30|||||||||1
1646156140000|2022-03-01 17:35:40|||||||||3
1646156150000|2022-03-01 17:35:50|||||||||6
1646156160000|2022-03-01 17:36:00|||||||||5
1646156170000|2022-03-01 17:36:10|||||||||1
1646156180000|2022-03-01 17:36:20|||||||||19
1646156200000|2022-03-01 17:36:40|||||||||6
1646156210000|2022-03-01 17:36:50|||||||||5
1646156220000|2022-03-01 17:37:00|||||||||5
1646156230000|2022-03-01 17:37:10|||||||||6
1646156240000|2022-03-01 17:37:20|||||||||10
1646156250000|2022-03-01 17:37:30|||||||||6
1646156260000|2022-03-01 17:37:40|||||||||17
1646156280000|2022-03-01 17:38:00|||||||||3
1646156290000|2022-03-01 17:38:10|||||||||6
1646156300000|2022-03-01 17:38:20|||||||||12
1646156310000|2022-03-01 17:38:30|||||||||1
1646156320000|2022-03-01 17:38:40|||||||||5
1646156330000|2022-03-01 17:38:50|||||||||7
1646156340000|2022-03-01 17:39:00|||||||||1
1646156350000|2022-03-01 17:39:10|||||||||5
1646156360000|2022-03-01 17:39:20|||||||||3
1646156370000|2022-03-01 17:39:30|||||||||5
1646156380000|2022-03-01 17:39:40|||||||||4
1646156390000|2022-03-01 17:39:50|||||||||3
1646156400000|2022-03-01 17:40:00|||||||||5
1646156420000|2022-03-01 17:40:20|||||||||24
1646156430000|2022-03-01 17:40:30|||||||||4
1646156440000|2022-03-01 17:40:40|||||||||2
1646156450000|2022-03-01 17:40:50|||||||||4
1646156460000|2022-03-01 17:41:00|||||||||9
1646156470000|2022-03-01 17:41:10|||||||||2
1646156480000|2022-03-01 17:41:20|||||||||3
1646156490000|2022-03-01 17:41:30|||||||||2
1646156500000|2022-03-01 17:41:40|||||||||13
1646156510000|2022-03-01 17:41:50|||||||||3
1646156520000|2022-03-01 17:42:00|||||||||12
1646156530000|2022-03-01 17:42:10|||||||||13
1646156540000|2022-03-01 17:42:20|||||||||7
1646156550000|2022-03-01 17:42:30|||||||||4
1646156560000|2022-03-01 17:42:40|||||||||9
1646156570000|2022-03-01 17:42:50|||||||||4
1646156580000|2022-03-01 17:43:00|||||||||8
1646156590000|2022-03-01 17:43:10|||||||||2
1646156600000|2022-03-01 17:43:20|||||||||10
1646156610000|2022-03-01 17:43:30|||||||||15
1646156630000|2022-03-01 17:43:50|||||||||7
1646156640000|2022-03-01 17:44:00|||||||||3
1646156650000|2022-03-01 17:44:10|||||||||5
1646156660000|2022-03-01 17:44:20|||||||||4
1646156670000|2022-03-01 17:44:30|983|982.4|983|982.4|983|982.4|983|982.4|17
1646156680000|2022-03-01 17:44:40|||||||||15
1646156690000|2022-03-01 17:44:50|||||||||12
1646156700000|2022-03-01 17:45:00|||||||||1
1646156710000|2022-03-01 17:45:10|||||||||35
1646156720000|2022-03-01 17:45:20|||||||||5
1646156730000|2022-03-01 17:45:30|||||||||8
1646156740000|2022-03-01 17:45:40|||||||||1
1646156750000|2022-03-01 17:45:50|||||||||9
1646156760000|2022-03-01 17:46:00|||||||||2
1646156770000|2022-03-01 17:46:10|||||||||4
1646156780000|2022-03-01 17:46:20|||||||||4
1646156790000|2022-03-01 17:46:30|||||||||7
1646156800000|2022-03-01 17:46:40|||||||||5
1646156810000|2022-03-01 17:46:50|||||||||10
1646156820000|2022-03-01 17:47:00|||||||||9
1646156830000|2022-03-01 17:47:10|||||||||10
1646156840000|2022-03-01 17:47:20|||||||||2
1646156850000|2022-03-01 17:47:30|||||||||5
1646156860000|2022-03-01 17:47:40|||||||||9
1646156870000|2022-03-01 17:47:50|||||||||15
1646156880000|2022-03-01 17:48:00|||||||||5
1646156890000|2022-03-01 17:48:10|||||||||7
1646156900000|2022-03-01 17:48:20|||||||||5
1646156910000|2022-03-01 17:48:30|||||||||8
1646156920000|2022-03-01 17:48:40|||||||||5
1646156930000|2022-03-01 17:48:50|||||||||12
1646156940000|2022-03-01 17:49:00|||||||||9
1646156950000|2022-03-01 17:49:10|||||||||4
1646156970000|2022-03-01 17:49:30|||||||||3
1646156980000|2022-03-01 17:49:40|983.1|982.5|983.1|982.5|983.1|982.5|983.1|982.5|35
1646156990000|2022-03-01 17:49:50|983|982.4|983.1|982.5|983.1|982.5|983|982.4|13
1646157000000|2022-03-01 17:50:00|||||||||3
1646157010000|2022-03-01 17:50:10|||||||||5
1646157020000|2022-03-01 17:50:20|||||||||3
1646157030000|2022-03-01 17:50:30|||||||||4
1646157040000|2022-03-01 17:50:40|||||||||5
1646157050000|2022-03-01 17:50:50|||||||||4
1646157060000|2022-03-01 17:51:00|||||||||11
1646157070000|2022-03-01 17:51:10|||||||||7
1646157080000|2022-03-01 17:51:20|||||||||4
1646157090000|2022-03-01 17:51:30|||||||||9
1646157100000|2022-03-01 17:51:40|||||||||8
1646157110000|2022-03-01 17:51:50|983|982.4|983|982.4|983|982.4|983|982.4|5
1646157120000|2022-03-01 17:52:00|||||||||14
1646157130000|2022-03-01 17:52:10|||||||||9
1646157140000|2022-03-01 17:52:20|||||||||14
1646157150000|2022-03-01 17:52:30|||||||||28
1646157160000|2022-03-01 17:52:40|||||||||12
1646157170000|2022-03-01 17:52:50|||||||||2
1646157180000|2022-03-01 17:53:00|||||||||4
1646157190000|2022-03-01 17:53:10|||||||||5
1646157200000|2022-03-01 17:53:20|||||||||3
1646157210000|2022-03-01 17:53:30|||||||||8
1646157220000|2022-03-01 17:53:40|||||||||1
1646157230000|2022-03-01 17:53:50|||||||||8
1646157240000|2022-03-01 17:54:00|||||||||8
1646157250000|2022-03-01 17:54:10|982.9|982.3|983|982.4|983|982.4|982.9|982.3|8
1646157260000|2022-03-01 17:54:20|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|4
1646157270000|2022-03-01 17:54:30|||||||||5
1646157280000|2022-03-01 17:54:40|||||||||4
1646157300000|2022-03-01 17:55:00|||||||||5
1646157310000|2022-03-01 17:55:10|||||||||4
1646157320000|2022-03-01 17:55:20|||||||||7
1646157330000|2022-03-01 17:55:30|||||||||1
1646157340000|2022-03-01 17:55:40|||||||||7
1646157350000|2022-03-01 17:55:50|||||||||2
1646157360000|2022-03-01 17:56:00|||||||||4
1646157370000|2022-03-01 17:56:10|||||||||4
1646157380000|2022-03-01 17:56:20|||||||||10
1646157390000|2022-03-01 17:56:30|||||||||2
1646157400000|2022-03-01 17:56:40|||||||||3
1646157410000|2022-03-01 17:56:50|||||||||12
1646157420000|2022-03-01 17:57:00|||||||||10
1646157430000|2022-03-01 17:57:10|||||||||3
1646157440000|2022-03-01 17:57:20|||||||||10
1646157450000|2022-03-01 17:57:30|||||||||7
1646157460000|2022-03-01 17:57:40|||||||||3
1646157470000|2022-03-01 17:57:50|||||||||19
1646157480000|2022-03-01 17:58:00|||||||||4
1646157490000|2022-03-01 17:58:10|||||||||7
1646157500000|2022-03-01 17:58:20|||||||||10
1646157510000|2022-03-01 17:58:30|||||||||4
1646157520000|2022-03-01 17:58:40|||||||||15
1646157530000|2022-03-01 17:58:50|||||||||4
1646157540000|2022-03-01 17:59:00|||||||||25
1646157550000|2022-03-01 17:59:10|||||||||4
1646157560000|2022-03-01 17:59:20|||||||||3
1646157570000|2022-03-01 17:59:30|||||||||3
1646157580000|2022-03-01 17:59:40|||||||||2
1646157590000|2022-03-01 17:59:50|||||||||2
1646157600000|2022-03-01 18:00:00|||||||||18
1646157610000|2022-03-01 18:00:10|||||||||13
1646157620000|2022-03-01 18:00:20|||||||||4
1646157630000|2022-03-01 18:00:30|||||||||11
1646157640000|2022-03-01 18:00:40|||||||||5
1646157650000|2022-03-01 18:00:50|||||||||11
1646157660000|2022-03-01 18:01:00|||||||||5
1646157670000|2022-03-01 18:01:10|||||||||2
1646157690000|2022-03-01 18:01:30|||||||||1
1646157700000|2022-03-01 18:01:40|||||||||44
1646157710000|2022-03-01 18:01:50|983|982.4|983|982.4|983|982.4|983|982.4|8
1646157720000|2022-03-01 18:02:00|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|3
1646157730000|2022-03-01 18:02:10|983|982.4|983|982.4|983|982.4|982.9|982.3|5
1646157740000|2022-03-01 18:02:20|||||||||34
1646157750000|2022-03-01 18:02:30|||||||||9
1646157760000|2022-03-01 18:02:40|||||||||9
1646157770000|2022-03-01 18:02:50|||||||||4
1646157780000|2022-03-01 18:03:00|||||||||1
1646157790000|2022-03-01 18:03:10|||||||||7
1646157800000|2022-03-01 18:03:20|||||||||4
1646157810000|2022-03-01 18:03:30|||||||||1
1646157820000|2022-03-01 18:03:40|||||||||3
1646157830000|2022-03-01 18:03:50|||||||||3
1646157840000|2022-03-01 18:04:00|||||||||6
1646157850000|2022-03-01 18:04:10|||||||||2
1646157870000|2022-03-01 18:04:30|||||||||4
1646157920000|2022-03-01 18:05:20|||||||||3
1646157930000|2022-03-01 18:05:30|983.1|982.5|983.1|982.5|983.1|982.5|983.1|982.5|0
1646157940000|2022-03-01 18:05:40|||||||||1
1646157950000|2022-03-01 18:05:50|||||||||27
1646157980000|2022-03-01 18:06:20|983|982.4|983.1|982.5|983.1|982.5|983|982.4|11
1646157990000|2022-03-01 18:06:30|||||||||2
1646158010000|2022-03-01 18:06:50|||||||||7
1646158020000|2022-03-01 18:07:00|||||||||9
1646158040000|2022-03-01 18:07:20|||||||||1
1646158060000|2022-03-01 18:07:40|||||||||2
1646158070000|2022-03-01 18:07:50|||||||||2
1646158080000|2022-03-01 18:08:00|||||||||6
1646158090000|2022-03-01 18:08:10|||||||||3
1646158120000|2022-03-01 18:08:40|||||||||3
1646158130000|2022-03-01 18:08:50|||||||||10
1646158140000|2022-03-01 18:09:00|||||||||5
1646158150000|2022-03-01 18:09:10|||||||||5
1646158160000|2022-03-01 18:09:20|||||||||10
1646158170000|2022-03-01 18:09:30|||||||||5
1646158180000|2022-03-01 18:09:40|||||||||1
1646158200000|2022-03-01 18:10:00|||||||||6
1646158220000|2022-03-01 18:10:20|||||||||100
1646158230000|2022-03-01 18:10:30|||||||||14
1646158250000|2022-03-01 18:10:50|||||||||8
1646158260000|2022-03-01 18:11:00|||||||||51
1646158310000|2022-03-01 18:11:50|||||||||23
1646158320000|2022-03-01 18:12:00|||||||||1
1646158330000|2022-03-01 18:12:10|||||||||1
1646158350000|2022-03-01 18:12:30|||||||||1
1646158360000|2022-03-01 18:12:40|||||||||6
1646158370000|2022-03-01 18:12:50|||||||||1
1646158380000|2022-03-01 18:13:00|||||||||1
1646158390000|2022-03-01 18:13:10|||||||||21
1646158420000|2022-03-01 18:13:40|||||||||26
1646158440000|2022-03-01 18:14:00|||||||||2
1646158450000|2022-03-01 18:14:10|||||||||1
1646158470000|2022-03-01 18:14:30|||||||||2
1646158480000|2022-03-01 18:14:40|||||||||10
1646158490000|2022-03-01 18:14:50|||||||||1
1646158520000|2022-03-01 18:15:20|||||||||2
1646158530000|2022-03-01 18:15:30|||||||||1
1646158540000|2022-03-01 18:15:40|||||||||5
1646158550000|2022-03-01 18:15:50|||||||||18
1646158570000|2022-03-01 18:16:10|||||||||8
1646158600000|2022-03-01 18:16:40|||||||||1
1646158610000|2022-03-01 18:16:50|||||||||25
1646158630000|2022-03-01 18:17:10|||||||||1
1646158690000|2022-03-01 18:18:10|||||||||1
1646158710000|2022-03-01 18:18:30|||||||||6
1646158720000|2022-03-01 18:18:40|||||||||1
1646158730000|2022-03-01 18:18:50|||||||||3
1646158750000|2022-03-01 18:19:10|||||||||5
1646158810000|2022-03-01 18:20:10|||||||||2
1646158830000|2022-03-01 18:20:30|||||||||5
1646158850000|2022-03-01 18:20:50|||||||||2
1646158860000|2022-03-01 18:21:00|||||||||1
1646158870000|2022-03-01 18:21:10|||||||||2
1646158880000|2022-03-01 18:21:20|||||||||1
1646158920000|2022-03-01 18:22:00|||||||||5
1646158930000|2022-03-01 18:22:10|||||||||2
1646158940000|2022-03-01 18:22:20|||||||||7
1646158950000|2022-03-01 18:22:30|||||||||1
1646158960000|2022-03-01 18:22:40|||||||||4
1646158970000|2022-03-01 18:22:50|||||||||1
1646158980000|2022-03-01 18:23:00|||||||||1
1646159030000|2022-03-01 18:23:50|||||||||2
1646159040000|2022-03-01 18:24:00|||||||||6
1646159050000|2022-03-01 18:24:10|||||||||1
1646159060000|2022-03-01 18:24:20|||||||||1
1646159070000|2022-03-01 18:24:30|||||||||2
1646159080000|2022-03-01 18:24:40|||||||||5
1646159090000|2022-03-01 18:24:50|||||||||2
1646159120000|2022-03-01 18:25:20|||||||||6
1646159130000|2022-03-01 18:25:30|||||||||22
1646159140000|2022-03-01 18:25:40|||||||||26
1646159150000|2022-03-01 18:25:50|||||||||12
1646159160000|2022-03-01 18:26:00|||||||||2
1646159170000|2022-03-01 18:26:10|||||||||3
1646159180000|2022-03-01 18:26:20|||||||||2
1646159190000|2022-03-01 18:26:30|||||||||2
1646159200000|2022-03-01 18:26:40|||||||||5
1646159210000|2022-03-01 18:26:50|||||||||5
1646159230000|2022-03-01 18:27:10|||||||||2
1646159240000|2022-03-01 18:27:20|||||||||8
1646159250000|2022-03-01 18:27:30|||||||||13
1646159260000|2022-03-01 18:27:40|||||||||22
1646159290000|2022-03-01 18:28:10|||||||||6
1646159310000|2022-03-01 18:28:30|||||||||1
1646159320000|2022-03-01 18:28:40|||||||||6
1646159340000|2022-03-01 18:29:00|||||||||7
1646159360000|2022-03-01 18:29:20|||||||||1
1646159370000|2022-03-01 18:29:30|||||||||1
1646159380000|2022-03-01 18:29:40|||||||||1
1646159390000|2022-03-01 18:29:50|||||||||6
1646159400000|2022-03-01 18:30:00|||||||||4
1646159410000|2022-03-01 18:30:10|||||||||1
1646159420000|2022-03-01 18:30:20|||||||||13
1646159430000|2022-03-01 18:30:30|||||||||1
1646159450000|2022-03-01 18:30:50|||||||||1
1646159460000|2022-03-01 18:31:00|||||||||6
1646159470000|2022-03-01 18:31:10|||||||||1
1646159480000|2022-03-01 18:31:20|||||||||2
1646159490000|2022-03-01 18:31:30|||||||||3
1646159500000|2022-03-01 18:31:40|||||||||1
1646159510000|2022-03-01 18:31:50|||||||||1
1646159520000|2022-03-01 18:32:00|||||||||2
1646159530000|2022-03-01 18:32:10|||||||||4
1646159540000|2022-03-01 18:32:20|||||||||12
1646159560000|2022-03-01 18:32:40|||||||||4
1646159570000|2022-03-01 18:32:50|||||||||5
1646159580000|2022-03-01 18:33:00|||||||||1
1646159590000|2022-03-01 18:33:10|||||||||2
1646159600000|2022-03-01 18:33:20|||||||||3
1646159610000|2022-03-01 18:33:30|||||||||2
1646159620000|2022-03-01 18:33:40|||||||||2
1646159630000|2022-03-01 18:33:50|||||||||1
1646159640000|2022-03-01 18:34:00|||||||||5
1646159660000|2022-03-01 18:34:20|||||||||1
1646159670000|2022-03-01 18:34:30|||||||||3
1646159680000|2022-03-01 18:34:40|||||||||1
1646159690000|2022-03-01 18:34:50|||||||||5
1646159700000|2022-03-01 18:35:00|||||||||15
1646159720000|2022-03-01 18:35:20|||||||||5
1646159730000|2022-03-01 18:35:30|||||||||2
1646159770000|2022-03-01 18:36:10|||||||||1
1646159780000|2022-03-01 18:36:20|||||||||1
1646159790000|2022-03-01 18:36:30|||||||||1
1646159800000|2022-03-01 18:36:40|||||||||3
1646159810000|2022-03-01 18:36:50|||||||||13
1646159820000|2022-03-01 18:37:00|||||||||5
1646159830000|2022-03-01 18:37:10|||||||||2
1646159840000|2022-03-01 18:37:20|||||||||6
1646159880000|2022-03-01 18:38:00|||||||||1
1646159890000|2022-03-01 18:38:10|||||||||7
1646159900000|2022-03-01 18:38:20|||||||||3
1646159910000|2022-03-01 18:38:30|||||||||4
1646159920000|2022-03-01 18:38:40|||||||||11
1646159940000|2022-03-01 18:39:00|||||||||1
1646159960000|2022-03-01 18:39:20|||||||||6
1646159980000|2022-03-01 18:39:40|||||||||8
1646160000000|2022-03-01 18:40:00|||||||||8
1646160010000|2022-03-01 18:40:10|||||||||1
1646160030000|2022-03-01 18:40:30|||||||||3
1646160040000|2022-03-01 18:40:40|||||||||1
1646160060000|2022-03-01 18:41:00|||||||||2
1646160100000|2022-03-01 18:41:40|||||||||1
1646160110000|2022-03-01 18:41:50|||||||||1
1646160120000|2022-03-01 18:42:00|||||||||3
1646160130000|2022-03-01 18:42:10|||||||||6
1646160150000|2022-03-01 18:42:30|||||||||33
1646160160000|2022-03-01 18:42:40|||||||||15
1646160170000|2022-03-01 18:42:50|||||||||2
1646160180000|2022-03-01 18:43:00|||||||||8
1646160190000|2022-03-01 18:43:10|||||||||5
1646160200000|2022-03-01 18:43:20|||||||||1
1646160300000|2022-03-01 18:45:00|||||||||8
1646160310000|2022-03-01 18:45:10|||||||||4
1646160330000|2022-03-01 18:45:30|||||||||3
1646160360000|2022-03-01 18:46:00|||||||||3
1646160390000|2022-03-01 18:46:30|||||||||1
1646160400000|2022-03-01 18:46:40|||||||||2
1646160420000|2022-03-01 18:47:00|||||||||21
1646160430000|2022-03-01 18:47:10|||||||||12
1646160440000|2022-03-01 18:47:20|||||||||11
1646160460000|2022-03-01 18:47:40|||||||||1
1646160470000|2022-03-01 18:47:50|||||||||2
1646160500000|2022-03-01 18:48:20|||||||||10
1646160510000|2022-03-01 18:48:30|||||||||1
1646160520000|2022-03-01 18:48:40|||||||||29
1646160530000|2022-03-01 18:48:50|||||||||5
1646160540000|2022-03-01 18:49:00|||||||||6
1646160550000|2022-03-01 18:49:10|||||||||3
1646160560000|2022-03-01 18:49:20|||||||||5
1646160570000|2022-03-01 18:49:30|||||||||25
1646160580000|2022-03-01 18:49:40|||||||||2
1646160590000|2022-03-01 18:49:50|||||||||3
1646160600000|2022-03-01 18:50:00|||||||||10
1646160620000|2022-03-01 18:50:20|||||||||2
1646160630000|2022-03-01 18:50:30|||||||||2
1646160640000|2022-03-01 18:50:40|||||||||5
1646160650000|2022-03-01 18:50:50|||||||||4
1646160660000|2022-03-01 18:51:00|||||||||21
1646160670000|2022-03-01 18:51:10|||||||||13
1646160730000|2022-03-01 18:52:10|||||||||10
1646160740000|2022-03-01 18:52:20|||||||||9
1646160750000|2022-03-01 18:52:30|||||||||1
1646160760000|2022-03-01 18:52:40|||||||||4
1646160770000|2022-03-01 18:52:50|||||||||3
1646160780000|2022-03-01 18:53:00|||||||||1
1646160790000|2022-03-01 18:53:10|||||||||4
1646160800000|2022-03-01 18:53:20|||||||||2
1646160880000|2022-03-01 18:54:40|||||||||1
1646160900000|2022-03-01 18:55:00|||||||||6
1646160910000|2022-03-01 18:55:10|||||||||1
1646160970000|2022-03-01 18:56:10|||||||||2
1646161010000|2022-03-01 18:56:50|||||||||10
1646161020000|2022-03-01 18:57:00|||||||||16
1646161030000|2022-03-01 18:57:10|||||||||36
1646161040000|2022-03-01 18:57:20|||||||||76
1646161050000|2022-03-01 18:57:30|||||||||11
1646161060000|2022-03-01 18:57:40|||||||||18
1646161070000|2022-03-01 18:57:50|||||||||9
1646161080000|2022-03-01 18:58:00|||||||||21
1646161090000|2022-03-01 18:58:10|||||||||6
1646161120000|2022-03-01 18:58:40|||||||||2
1646161140000|2022-03-01 18:59:00|||||||||3
1646161170000|2022-03-01 18:59:30|||||||||1
1646161190000|2022-03-01 18:59:50|||||||||1
1646161200000|2022-03-01 19:00:00|||||||||1
1646161210000|2022-03-01 19:00:10|||||||||2
1646161220000|2022-03-01 19:00:20|||||||||1
1646161230000|2022-03-01 19:00:30|||||||||4
1646161240000|2022-03-01 19:00:40|||||||||1
1646161250000|2022-03-01 19:00:50|||||||||6
1646161260000|2022-03-01 19:01:00|||||||||10
1646161270000|2022-03-01 19:01:10|||||||||3
1646161280000|2022-03-01 19:01:20|||||||||1
1646161290000|2022-03-01 19:01:30|||||||||1
1646161330000|2022-03-01 19:02:10|||||||||2
1646161340000|2022-03-01 19:02:20|||||||||3
1646161350000|2022-03-01 19:02:30|||||||||3
1646161360000|2022-03-01 19:02:40|||||||||3
1646161370000|2022-03-01 19:02:50|||||||||13
1646161380000|2022-03-01 19:03:00|||||||||8
1646161400000|2022-03-01 19:03:20|||||||||11
1646161410000|2022-03-01 19:03:30|||||||||49
1646161420000|2022-03-01 19:03:40|||||||||1
1646161430000|2022-03-01 19:03:50|||||||||9
1646161440000|2022-03-01 19:04:00|||||||||2
1646161450000|2022-03-01 19:04:10|||||||||13
1646161460000|2022-03-01 19:04:20|||||||||13
1646161470000|2022-03-01 19:04:30|||||||||2
1646161480000|2022-03-01 19:04:40|||||||||8
1646161490000|2022-03-01 19:04:50|||||||||5
1646161500000|2022-03-01 19:05:00|||||||||1
1646161510000|2022-03-01 19:05:10|||||||||1
1646161520000|2022-03-01 19:05:20|||||||||23
1646161530000|2022-03-01 19:05:30|||||||||3
1646161540000|2022-03-01 19:05:40|||||||||4
1646161570000|2022-03-01 19:06:10|||||||||11
1646161590000|2022-03-01 19:06:30|||||||||2
1646161600000|2022-03-01 19:06:40|||||||||3
1646161610000|2022-03-01 19:06:50|||||||||10
1646161620000|2022-03-01 19:07:00|||||||||7
1646161630000|2022-03-01 19:07:10|||||||||5
1646161640000|2022-03-01 19:07:20|||||||||5
1646161650000|2022-03-01 19:07:30|||||||||1
1646161670000|2022-03-01 19:07:50|||||||||2
1646161680000|2022-03-01 19:08:00|||||||||10
1646161690000|2022-03-01 19:08:10|||||||||14
1646161700000|2022-03-01 19:08:20|||||||||7
1646161710000|2022-03-01 19:08:30|||||||||2
1646161720000|2022-03-01 19:08:40|||||||||20
1646161730000|2022-03-01 19:08:50|||||||||2
1646161740000|2022-03-01 19:09:00|||||||||5
1646161750000|2022-03-01 19:09:10|||||||||2
1646161760000|2022-03-01 19:09:20|||||||||2
1646161810000|2022-03-01 19:10:10|||||||||1
1646161820000|2022-03-01 19:10:20|||||||||9
1646161830000|2022-03-01 19:10:30|||||||||41
1646161840000|2022-03-01 19:10:40|||||||||24
1646161850000|2022-03-01 19:10:50|||||||||10
1646161860000|2022-03-01 19:11:00|||||||||4
1646161880000|2022-03-01 19:11:20|||||||||1
1646161890000|2022-03-01 19:11:30|||||||||1
1646161900000|2022-03-01 19:11:40|||||||||3
1646161910000|2022-03-01 19:11:50|||||||||2
1646161920000|2022-03-01 19:12:00|||||||||8
1646161930000|2022-03-01 19:12:10|||||||||1
1646161940000|2022-03-01 19:12:20|||||||||2
1646161960000|2022-03-01 19:12:40|||||||||74
1646161970000|2022-03-01 19:12:50|||||||||7
1646161980000|2022-03-01 19:13:00|||||||||1
1646161990000|2022-03-01 19:13:10|||||||||8
1646162000000|2022-03-01 19:13:20|||||||||12
1646162010000|2022-03-01 19:13:30|||||||||33
1646162020000|2022-03-01 19:13:40|||||||||26
1646162030000|2022-03-01 19:13:50|||||||||36
1646162040000|2022-03-01 19:14:00|||||||||86
1646162050000|2022-03-01 19:14:10|||||||||63
1646162060000|2022-03-01 19:14:20|||||||||56
1646162070000|2022-03-01 19:14:30|||||||||39
1646162080000|2022-03-01 19:14:40|||||||||51
1646162090000|2022-03-01 19:14:50|||||||||53
1646162100000|2022-03-01 19:15:00|||||||||69
1646162110000|2022-03-01 19:15:10|||||||||14
1646162120000|2022-03-01 19:15:20|||||||||25
1646162130000|2022-03-01 19:15:30|||||||||13
1646162140000|2022-03-01 19:15:40|||||||||18
1646162150000|2022-03-01 19:15:50|||||||||19
1646162160000|2022-03-01 19:16:00|||||||||2
1646162170000|2022-03-01 19:16:10|||||||||5
1646162180000|2022-03-01 19:16:20|||||||||44
1646162190000|2022-03-01 19:16:30|||||||||8
1646162200000|2022-03-01 19:16:40|||||||||30
1646162210000|2022-03-01 19:16:50|||||||||2
1646162220000|2022-03-01 19:17:00|||||||||2
1646162230000|2022-03-01 19:17:10|||||||||10
1646162240000|2022-03-01 19:17:20|||||||||7
1646162250000|2022-03-01 19:17:30|||||||||3
1646162260000|2022-03-01 19:17:40|||||||||8
1646162270000|2022-03-01 19:17:50|||||||||11
1646162280000|2022-03-01 19:18:00|||||||||6
1646162290000|2022-03-01 19:18:10|||||||||3
1646162300000|2022-03-01 19:18:20|||||||||9
1646162310000|2022-03-01 19:18:30|||||||||5
1646162320000|2022-03-01 19:18:40|||||||||21
1646162330000|2022-03-01 19:18:50|||||||||9
1646162350000|2022-03-01 19:19:10|986.2|984.7|986.2|984.7|986.2|984.7|986.2|984.7|0
1646162380000|2022-03-01 19:19:40|||||||||4
1646162390000|2022-03-01 19:19:50|983.1|982.5|983.1|982.5|983.1|982.5|983.1|982.5|9
1646182800000|2022-03-02 01:00:00|1014.1|1013.1|1007.1|1005.6|1014.5|1013.1|1004.2|1002.8|180
1646182810000|2022-03-02 01:00:10|1006.9|1005.4|1009.3|1007.8|1010.5|1009.3|1006.4|1004.9|141
1646182820000|2022-03-02 01:00:20|1009.8|1008.3|1013.3|1012.3|1013.4|1012.4|1008.5|1007.7|101
1646182830000|2022-03-02 01:00:30|1013.4|1011.9|1015.7|1014.2|1016.4|1015.1|1012.3|1011.3|80
1646182840000|2022-03-02 01:00:40|1015.6|1014.6|1012.6|1011.1|1020.4|1019.2|1012.6|1011.1|188
1646182850000|2022-03-02 01:00:50|1012.3|1010.8|1013.1|1011.6|1013.1|1011.6|1012.3|1010.8|14
1646182860000|2022-03-02 01:01:00|1018.3|1016.8|1015.2|1013.7|1018.3|1017.1|1014.2|1012.7|42
1646182870000|2022-03-02 01:01:10|1015|1013.5|1015.2|1013.7|1017.6|1016.6|1014.9|1013.5|45
1646182880000|2022-03-02 01:01:20|1015.1|1013.6|1013.6|1012.1|1015.2|1014.2|1011.8|1010.6|75
1646182890000|2022-03-02 01:01:30|1013|1012.4|1010.9|1010.3|1013.2|1012.6|1010.9|1010.3|55
1646182900000|2022-03-02 01:01:40|1010.7|1009.2|1010|1009|1012.2|1011.4|1009.6|1008.2|64
1646182910000|2022-03-02 01:01:50|1009.7|1008.2|1007.6|1007|1009.7|1008.9|1007.4|1006.3|79
1646182920000|2022-03-02 01:02:00|1007.8|1006.6|1006.1|1005.5|1007.8|1006.6|1006.1|1005.4|50
1646182930000|2022-03-02 01:02:10|1006.2|1004.7|1005.3|1004.7|1006.2|1005.6|1005.2|1004.3|64
1646182940000|2022-03-02 01:02:20|1006|1004.3|1009.9|1008.4|1010.1|1008.9|1006|1004.3|46
1646182950000|2022-03-02 01:02:30|1009.7|1009.1|1010|1009|1011.7|1010.7|1008.8|1008.2|24
1646182960000|2022-03-02 01:02:40|1011|1010.4|1011.8|1010.3|1011.8|1010.4|1010.4|1008.9|14
1646182970000|2022-03-02 01:02:50|1013|1011.5|1012.7|1011.2|1014.2|1013.6|1012.6|1011.2|31
1646182980000|2022-03-02 01:03:00|1013|1011.5|1013.4|1012.4|1013.8|1012.7|1012.7|1011.5|27
1646182990000|2022-03-02 01:03:10|1013.3|1012.8|1012.7|1012.1|1013.4|1012.8|1012.6|1011.8|24
1646183000000|2022-03-02 01:03:20|1012.8|1011.8|1011|1009.5|1013.2|1012.2|1010.6|1009.3|24
1646183010000|2022-03-02 01:03:30|1010.7|1009.7|1009.9|1009.3|1011|1009.7|1009.9|1009.2|25
1646183020000|2022-03-02 01:03:40|1009.8|1009.2|1009.8|1008.3|1010.1|1009.2|1009.2|1008.3|9
1646183030000|2022-03-02 01:03:50|1009.5|1008.5|1009.5|1008|1009.7|1008.9|1009.4|1008|5
1646183040000|2022-03-02 01:04:00|1008.8|1008.2|1009.5|1008|1009.5|1008.2|1008.3|1007.2|24
1646183050000|2022-03-02 01:04:10|1009.3|1008.7|1010.3|1009.7|1010.3|1009.7|1009.3|1008.6|11
1646183060000|2022-03-02 01:04:20|1010.7|1009.8|1011.8|1010.3|1012.9|1011.9|1010.4|1009.8|65
1646183070000|2022-03-02 01:04:30|1011.4|1010.4|1010.1|1009.5|1011.6|1010.7|1010.1|1009.3|10
1646183080000|2022-03-02 01:04:40|1010.3|1008.8|1009.7|1008.7|1010.3|1009.1|1009.4|1008.7|4
1646183090000|2022-03-02 01:04:50|1009.4|1008.8|1009.4|1007.9|1009.6|1008.8|1008.9|1007.6|21
1646183100000|2022-03-02 01:05:00|1009.3|1007.8|1009.6|1008.1|1009.6|1008.5|1008.8|1007.8|14
1646183110000|2022-03-02 01:05:10|1009.4|1008.4|1010.6|1009.1|1011|1010.1|1009.4|1008.1|12
1646183120000|2022-03-02 01:05:20|1010.3|1009.7|1010.2|1008.7|1010.6|1009.8|1010.2|1008.7|12
1646183130000|2022-03-02 01:05:30|1010.3|1008.8|1009.5|1008.9|1010.3|1008.9|1009.4|1008.5|9
1646183140000|2022-03-02 01:05:40|1009.9|1009.3|1011.8|1010.3|1011.9|1010.4|1009.8|1009.2|33
1646183150000|2022-03-02 01:05:50|1011.9|1010.4|1013.3|1011.8|1014.1|1013.4|1011.8|1010.3|29
1646183160000|2022-03-02 01:06:00|1013.5|1012|1012|1011.4|1013.5|1012|1012|1011.4|7
1646183170000|2022-03-02 01:06:10|1011.8|1011.2|1010.8|1010.2|1012|1011.2|1010.8|1010.2|39
1646183180000|2022-03-02 01:06:20|1010.7|1010.1|1010.8|1010.2|1010.8|1010.2|1010.7|1010.1|9
1646183190000|2022-03-02 01:06:30|1011|1010.4|1011.2|1010.2|1011.8|1010.4|1011|1010.2|14
1646183200000|2022-03-02 01:06:40|1010.8|1010|1011.4|1010.4|1011.6|1010.4|1010.8|1009.9|6
1646183210000|2022-03-02 01:06:50|1011.1|1010.5|1010|1009.4|1011.4|1010.5|1009.8|1009.2|14
1646183220000|2022-03-02 01:07:00|1009.9|1009.3|1008.7|1007.7|1009.9|1009.3|1008.2|1007.6|42
1646183230000|2022-03-02 01:07:10|1009|1007.5|1009.5|1008.5|1009.5|1008.8|1008.7|1007.5|13
1646183240000|2022-03-02 01:07:20|1008.8|1007.3|1009.1|1007.6|1009.1|1007.6|1008.5|1007.1|8
1646183250000|2022-03-02 01:07:30|1009|1007.5|1009.6|1008.1|1009.9|1008.4|1008.3|1006.8|30
1646183260000|2022-03-02 01:07:40|1009.3|1008.3|1008.7|1008.1|1009.9|1008.9|1008.7|1008.1|7
1646183270000|2022-03-02 01:07:50|1008.6|1008|1008.7|1007.7|1008.8|1008|1008.4|1007.3|19
1646183280000|2022-03-02 01:08:00|1009|1008.1|1009|1008|1009|1008.1|1009|1007.7|8
1646183290000|2022-03-02 01:08:10|1008.7|1008.1|1009|1008|1009.9|1008.4|1008.6|1007.9|26
1646183300000|2022-03-02 01:08:20|1008.9|1008.3|1008.2|1007.2|1009|1008.3|1008.2|1007.2|20
1646183310000|2022-03-02 01:08:30|1007.9|1007.3|1008|1007|1008|1007.3|1007.7|1007|12
1646183320000|2022-03-02 01:08:40|1007.7|1007.1|1006.9|1005.4|1007.7|1007.1|1006.5|1005.4|17
1646183330000|2022-03-02 01:08:50|1006.5|1005.5|1006.3|1004.8|1006.9|1005.6|1006.2|1004.7|31
1646183340000|2022-03-02 01:09:00|1005.9|1004.4|1006.3|1004.8|1006.3|1004.8|1005.9|1004.4|17
1646183350000|2022-03-02 01:09:10|1006.2|1004.7|1006|1004.5|1006.4|1004.9|1005.8|1004.3|20
1646183360000|2022-03-02 01:09:20|1005.8|1004.8|1006.7|1005.2|1007|1005.5|1005.8|1004.8|50
1646183370000|2022-03-02 01:09:30|1006.8|1005.3|1005.3|1004.3|1006.9|1005.4|1005.3|1004.2|39
1646183380000|2022-03-02 01:09:40|1005.4|1004.4|1005.3|1003.8|1005.5|1004.4|1005.3|1003.8|10
1646183390000|2022-03-02 01:09:50|1005.1|1003.6|1005.3|1004.7|1005.3|1004.7|1004.9|1003.5|20
1646183400000|2022-03-02 01:10:00|1005.2|1004.6|1007|1005.5|1007|1005.7|1005.2|1004.6|31
1646183410000|2022-03-02 01:10:10|1006.6|1005.6|1005.6|1004.6|1006.7|1006.1|1005.6|1004.6|10
1646183420000|2022-03-02 01:10:20|1005.5|1004|1004.7|1003.2|1005.5|1004|1004|1003.2|33
1646183430000|2022-03-02 01:10:30|1004|1003.4|1002.4|1001.4|1004.7|1003.4|1002.1|1001.3|28
1646183440000|2022-03-02 01:10:40|1002.3|1001.7|1002.4|1001.8|1003.7|1002.2|1002|1001.3|87
1646183450000|2022-03-02 01:10:50|1002.1|1001.4|1004|1002.5|1004.4|1003.8|1002.1|1001.3|34
1646183460000|2022-03-02 01:11:00|1004.2|1002.7|1004.5|1003|1004.5|1003.2|1003.8|1002.7|25
1646183470000|2022-03-02 01:11:10|1004.4|1003.4|1003.3|1001.8|1004.4|1003.8|1003.3|1001.8|11
1646183480000|2022-03-02 01:11:20|1003|1002.4|1003.4|1002.4|1003.8|1002.6|1003|1002.2|7
1646183490000|2022-03-02 01:11:30|1003.8|1002.3|1003.4|1002.4|1003.8|1002.4|1003.4|1002.3|10
1646183500000|2022-03-02 01:11:40|1003.3|1001.8|1003.3|1001.8|1003.3|1002.2|1002.5|1001.8|4
1646183510000|2022-03-02 01:11:50|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|0
1646183520000|2022-03-02 01:12:00|1003.3|1001.8|1002.6|1002|1003.3|1002.3|1002.5|1001.8|7
1646183530000|2022-03-02 01:12:10|1002.7|1001.7|1002.2|1001.2|1002.7|1001.7|1001.4|1000.4|21
1646183540000|2022-03-02 01:12:20|1002|1000.5|1000.2|998.7|1002.2|1000.7|998.8|998.2|76
1646183550000|2022-03-02 01:12:30|999.6|998.1|999.6|998.1|999.7|998.2|998.9|997.6|14
1646183560000|2022-03-02 01:12:40|999.7|998.2|998.5|997.5|999.7|998.2|998.4|997|57
1646183570000|2022-03-02 01:12:50|998.6|997.1|996.8|995.3|998.6|997.8|996|995.3|31
1646183580000|2022-03-02 01:13:00|996.5|995.5|998.4|997.4|999.5|998|996.4|995.3|60
1646183590000|2022-03-02 01:13:10|998.3|997.7|996.8|995.3|999.3|997.8|996.8|995.3|14
1646183600000|2022-03-02 01:13:20|996.7|995.2|996.2|995.2|996.7|995.2|995.8|994.6|16
1646183610000|2022-03-02 01:13:30|996.1|995.5|995.8|994.3|996.2|995.6|995.4|994.3|19
1646183620000|2022-03-02 01:13:40|996|994.5|996.2|995.2|996.2|995.2|995.3|994.3|14
1646183630000|2022-03-02 01:13:50|996.8|996.2|997.4|995.9|998.9|997.4|996.8|995.9|29
1646183640000|2022-03-02 01:14:00|997.2|995.7|998.2|996.7|998.6|997.1|997.1|995.6|40
1646183650000|2022-03-02 01:14:10|997.6|996.6|998.2|996.7|998.5|997|997.3|996.5|37
1646183660000|2022-03-02 01:14:20|998|997|998.5|997.9|998.7|997.9|997.7|997|15
1646183670000|2022-03-02 01:14:30|998.7|997.2|999.2|997.7|999.2|997.9|998.2|997.2|14
1646183680000|2022-03-02 01:14:40|999.4|997.9|1000.5|999.5|1000.5|999.5|999.4|997.9|27
1646183690000|2022-03-02 01:14:50|1000.4|999.8|1000.1|998.6|1000.4|999.8|1000.1|998.6|19
1646183700000|2022-03-02 01:15:00|999.8|998.3|1000.2|999.6|1000.5|999.8|999.4|998.1|20
1646183710000|2022-03-02 01:15:10|1000.1|999.5|998.8|997.8|1000.1|999.5|998.8|997.8|19
1646183720000|2022-03-02 01:15:20|998.5|997.5|999.8|998.8|999.8|998.8|998.4|997.5|5
1646183730000|2022-03-02 01:15:30|999.7|999.1|999.7|998.7|999.7|999.1|999.4|998.7|5
1646183740000|2022-03-02 01:15:40|998.2|997.6|999.2|998.6|999.4|998.6|998.2|997.6|39
1646183750000|2022-03-02 01:15:50|999.5|998.5|999.3|998.3|999.5|998.6|999.2|998.3|1
1646183760000|2022-03-02 01:16:00|999.2|998.6|998.8|997.8|999.2|998.6|998.5|997.6|16
1646183770000|2022-03-02 01:16:10|998.5|997.9|999.3|998.3|999.3|998.3|998.5|997.9|4
1646183780000|2022-03-02 01:16:20|999.1|998.1|998.1|997.5|999.1|998.1|998.1|997.5|4
1646183790000|2022-03-02 01:16:30|998|997.4|998.1|997.1|998.2|997.4|998|997.1|7
1646183800000|2022-03-02 01:16:40||997.5||997.5||997.5||997.5|0
1646183810000|2022-03-02 01:16:50|998|997.1|998|997.4|998|997.4|998|997.1|2
1646183820000|2022-03-02 01:17:00|998.2|997.6|999|998.4|999.3|998.6|998.2|997.6|17
1646183830000|2022-03-02 01:17:10|999.1|998.1|999.1|998.1|999.4|998.2|998.8|997.9|2
1646183840000|2022-03-02 01:17:20|1000.6|1000|1000.8|1000.2|1000.8|1000.2|1000|999.1|43
1646183850000|2022-03-02 01:17:30|1000.7|1000.1|1000.7|1000.1|1000.7|1000.1|1000.7|1000.1|14
1646183860000|2022-03-02 01:17:40|1000.8|999.8|1000.8|1000.2|1000.8|1000.2|1000.7|999.8|0
1646183870000|2022-03-02 01:17:50|1001.1|1000.5|1001.8|1000.8|1001.9|1000.9|1001|1000|30
1646183880000|2022-03-02 01:18:00|1001.5|1000.9|1002|1001|1002.3|1001.3|1000.6|999.6|29
1646183890000|2022-03-02 01:18:10|1002.2|1001.6|1002.6|1001.6|1002.6|1001.9|1002.2|1001.6|4
1646183900000|2022-03-02 01:18:20|1002.8|1001.8|1001.9|1000.4|1002.8|1001.8|1001.6|1000.4|12
1646183910000|2022-03-02 01:18:30|1001.5|1000.5|1002.8|1001.8|1002.8|1002.1|1001.3|1000.4|12
1646183920000|2022-03-02 01:18:40|1002.5|1001.9|1002.5|1001.9|1002.6|1001.9|1002.1|1001|3
1646183930000|2022-03-02 01:18:50|1002.2|1001.6|1002.8|1002.2|1002.8|1002.2|1002.2|1001.6|6
1646183940000|2022-03-02 01:19:00|1002.9|1002.3|1003|1002.4|1003.7|1002.5|1002.7|1002|6
1646183950000|2022-03-02 01:19:10|1002.5|1001.9|1002.2|1001.6|1002.6|1001.9|1002.2|1001.5|14
1646183960000|2022-03-02 01:19:20|1002.1|1001.5|1002.2|1001.6|1002.2|1001.6|1002.1|1001.5|15
1646183970000|2022-03-02 01:19:30|1002.9|1002.3|1003.5|1002.5|1003.5|1002.5|1002.9|1002.3|8
1646183980000|2022-03-02 01:19:40|1003.2|1002.6|1002.7|1002.1|1003.2|1002.6|1002.7|1002.1|7
1646183990000|2022-03-02 01:19:50|1002.6|1002|1002.8|1002.2|1002.8|1002.2|1002.6|1002|1
1646184000000|2022-03-02 01:20:00|1003.5|1002.5|1003.5|1002.5|1003.6|1003|1003.5|1002.5|6
1646184010000|2022-03-02 01:20:10|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|2
1646184020000|2022-03-02 01:20:20|1002.8|1002.2|1002.7|1002.1|1002.8|1002.2|1002.5|1001.8|8
1646184030000|2022-03-02 01:20:30|1003.3|1002.3|1003.3|1002.7|1003.3|1002.7|1003.2|1002.3|5
1646184040000|2022-03-02 01:20:40|1003.2|1002.6|1002.8|1002.2|1003.2|1002.6|1002.8|1002.2|2
1646184050000|2022-03-02 01:20:50|1002.9|1002.3|1003.3|1002.7|1003.3|1002.7|1002.9|1002.3|6
1646184060000|2022-03-02 01:21:00|1003|1002.4|1003.3|1002.3|1003.3|1002.6|1003|1002.3|4
1646184070000|2022-03-02 01:21:10|1003|1002.4|1002.5|1001.9|1003|1002.4|1002.5|1001.9|2
1646184080000|2022-03-02 01:21:20|1002.3|1001.7|1002.5|1001.9|1002.5|1001.9|1002.3|1001.7|2
1646184090000|2022-03-02 01:21:30|1002.2|1001.6|1002.3|1001.3|1002.4|1001.6|1002.2|1000.9|8
1646184100000|2022-03-02 01:21:40|1002|1001.4|1001.3|1000.7|1002|1001.4|1001.3|1000.7|34
1646184110000|2022-03-02 01:21:50|||||||||4
1646184120000|2022-03-02 01:22:00|1000.2|999.6|1000|999|1000.2|999.6|1000|999|16
1646184130000|2022-03-02 01:22:10|999.7|999.1|1000.8|999.8|1001|1000.1|999.7|999.1|17
1646184140000|2022-03-02 01:22:20|1000.7|1000.1|1000.7|1000.1|1000.8|1000.2|1000.5|999.9|10
1646184150000|2022-03-02 01:22:30|1001.2|1000.6|1001|1000|1001.3|1000.6|1000.7|1000|6
1646184160000|2022-03-02 01:22:40|1001.1|1000.5|1001.2|1000.6|1001.5|1000.6|1001.1|1000.5|6
1646184170000|2022-03-02 01:22:50|1001|1000.4|1001.2|1000.6|1001.2|1000.6|1000.8|1000.2|5
1646184180000|2022-03-02 01:23:00|1000.9|1000.3|1000.2|999.6|1001.2|1000.6|1000.2|999.3|18
1646184190000|2022-03-02 01:23:10|1000.5|999.5|999.2|998.6|1000.8|999.9|999.2|998.6|6
1646184200000|2022-03-02 01:23:20|999.3|998.7|998.7|998.1|999.5|998.9|998.7|997.8|6
1646184210000|2022-03-02 01:23:30|999|998.4|1000|999|1000|999.3|999|998.3|16
1646184220000|2022-03-02 01:23:40|999.7|999.1|999|998.4|999.8|999.1|998.6|998|9
1646184230000|2022-03-02 01:23:50|998.8|998.2|998.7|998.1|999.5|998.9|998.7|998.1|12
1646184240000|2022-03-02 01:24:00|998.8|998.2|998.7|998.1|999.5|998.6|998.6|998|18
1646184250000|2022-03-02 01:24:10|998.8|997.8|999.4|998.8|999.5|998.9|998.8|997.8|5
1646184260000|2022-03-02 01:24:20|999.5|998.9|999|998|999.6|999|998.7|997.9|10
1646184270000|2022-03-02 01:24:30|998.7|998.1|999|998|999.2|998.2|998.7|997.7|21
1646184280000|2022-03-02 01:24:40|999.1|998.1|998.5|997.9|999.3|998.3|998.3|997.7|35
1646184290000|2022-03-02 01:24:50|998.2|997.6|997.6|997|998.7|998.1|997.6|997|44
1646184300000|2022-03-02 01:25:00|998|997.4|998.2|997.6|998.7|997.6|998|997.1|34
1646184310000|2022-03-02 01:25:10|998.3|997.3|999.5|998.9|999.8|999.2|997.9|997.3|40
1646184320000|2022-03-02 01:25:20|999.8|998.8|999.2|998.6|999.8|998.8|999.2|998.3|11
1646184330000|2022-03-02 01:25:30|999.4|998.8|1000.7|1000.1|1000.8|1000.1|999.4|998.8|19
1646184340000|2022-03-02 01:25:40|1000.8|1000.2|1000.9|1000.3|1000.9|1000.3|1000.7|999.7|14
1646184350000|2022-03-02 01:25:50|1000.8|999.8|1000.9|1000.3|1000.9|1000.3|1000.7|999.7|18
1646184360000|2022-03-02 01:26:00|1000.8|1000.2|1001|1000.4|1001|1000.4|1000.8|1000.2|6
1646184370000|2022-03-02 01:26:10|1001.3|1000.7|1002|1001|1002.2|1001.6|1001.3|1000.7|19
1646184380000|2022-03-02 01:26:20|1001.7|1001.1|1002|1001|1002|1001.1|1001.7|1001|4
1646184390000|2022-03-02 01:26:30|1002.2|1001.2|1001.7|1000.7|1002.2|1001.3|1001.2|1000.2|38
1646184400000|2022-03-02 01:26:40|1001.6|1001|1002.2|1001.2|1002.2|1001.3|1001.6|1001|7
1646184410000|2022-03-02 01:26:50|1002.5|1001.5|1002.4|1001.8|1002.5|1001.8|1002.4|1001.5|1
1646184420000|2022-03-02 01:27:00|1001.9|1001.3|1001.2|1000.6|1001.9|1001.3|1000.7|999.6|16
1646184430000|2022-03-02 01:27:10|1001.4|1000.8|1001.5|1000.5|1002|1001|1001.4|1000.5|4
1646184440000|2022-03-02 01:27:20|1001.2|1000.6|1001|1000|1001.2|1000.6|1001|1000|5
1646184450000|2022-03-02 01:27:30|1000.7|1000.1|1000.6|1000|1000.7|1000.1|1000.6|1000|2
1646184460000|2022-03-02 01:27:40|1000.5|999.9|1001|1000|1001|1000|1000.4|999.8|2
1646184470000|2022-03-02 01:27:50|1000.7|1000.1|1000.7|999.7|1000.7|1000.1|1000.7|999.7|5
1646184480000|2022-03-02 01:28:00|1000.4|999.8|1000.2|999.6|1000.5|999.8|1000.2|999.5|7
1646184490000|2022-03-02 01:28:10|1000.3|999.7|1000.9|1000.3|1000.9|1000.3|1000.3|999.7|3
1646184500000|2022-03-02 01:28:20|1000.2|999.6|1000.5|999.5|1000.5|999.6|1000.2|999.3|4
1646184520000|2022-03-02 01:28:40||999.9||999.5||999.9||999.5|2
1646184530000|2022-03-02 01:28:50|1000.2|999.2|1000.2|999.2|1000.2|999.2|1000.2|999.2|3
1646184540000|2022-03-02 01:29:00|999.9|999.3|1000.5|999.5|1000.5|999.5|999.5|998.9|4
1646184550000|2022-03-02 01:29:10|1000.1|999.2|1000.2|999.2|1000.2|999.2|1000.1|999.2|1
1646184580000|2022-03-02 01:29:40|1000|999|1000|999|1000|999|999.6|999|3
1646184590000|2022-03-02 01:29:50|999.9|999.3|1000|999.4|1000|999.4|999.9|999.3|2
1646184600000|2022-03-02 01:30:00|999.7|999.1|1000.3|999.3|1000.3|999.3|999.7|999.1|5
1646184620000|2022-03-02 01:30:20|999.9|999|1000|999|1000|999|999.9|999|0
1646184630000|2022-03-02 01:30:30|999.9|999.3|1000.2|999.2|1000.2|999.3|999.9|999.2|0
1646184640000|2022-03-02 01:30:40||999.6||999.6||999.6||999.6|0
1646184650000|2022-03-02 01:30:50|1000.4|999.8|1000.6|1000|1000.6|1000|1000.4|999.5|3
1646184660000|2022-03-02 01:31:00|1001|999.8|1000|999|1001|1000.1|999.8|998.6|8
1646184670000|2022-03-02 01:31:10|999.7|999.1|1000|999|1000|999.1|999.7|999|0
1646184680000|2022-03-02 01:31:20|1000.1|999.4|1000.4|999.8|1000.4|999.8|1000.1|999.4|1
1646184690000|2022-03-02 01:31:30|999.4|998.8|1000.2|999.2|1000.2|999.2|999.4|998.8|5
1646184700000|2022-03-02 01:31:40|1000.6|999.1|1000.8|999.8|1000.8|999.8|1000.5|999.1|0
1646184710000|2022-03-02 01:31:50|1000.4|999.5|1000.5|999.5|1000.5|999.8|1000.4|999.5|1
1646184720000|2022-03-02 01:32:00|1000.8|999.8|1000.9|1000.3|1000.9|1000.3|1000.7|999.7|2
1646184730000|2022-03-02 01:32:10|1001|1000|1000.4|999.8|1001.1|1000|1000.4|999.6|1
1646184740000|2022-03-02 01:32:20|1000.5|999.5|1000.8|999.8|1000.9|1000.1|1000.4|999.4|1
1646184750000|2022-03-02 01:32:30|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|3
1646184760000|2022-03-02 01:32:40|1001.5|1000.5|1001.4|1000.8|1001.5|1000.8|1001.4|1000.5|1
1646184770000|2022-03-02 01:32:50|1001.7|1000.7|1001.8|1000.3|1001.8|1000.8|1000.5|999.5|8
1646184780000|2022-03-02 01:33:00|1001.2|1000.2|1001.5|1000.5|1001.6|1000.5|1001.2|1000.1|2
1646184790000|2022-03-02 01:33:10|1000.9|1000.3|1000.9|1000.3|1000.9|1000.3|1000.9|1000.3|1
1646184800000|2022-03-02 01:33:20|1001.2|1000.2|1001.2|1000.6|1001.2|1000.6|1001|1000.2|0
1646184810000|2022-03-02 01:33:30|1001|1000.4|1001.5|1000.5|1001.8|1000.5|1000.8|1000.2|2
1646184820000|2022-03-02 01:33:40|1001.2|1000.6|1001.5|1000.5|1001.7|1000.7|1001.2|1000.5|4
1646184830000|2022-03-02 01:33:50|1001.7|1000.7|1001.7|1000.7|1001.7|1000.8|1001.4|1000.7|2
1646184840000|2022-03-02 01:34:00||1001.1||1001.1||1001.1||1001.1|1
1646184850000|2022-03-02 01:34:10|1001.4|1000.8|1002.9|1001.9|1003.1|1002.5|1001.4|1000.8|25
1646184860000|2022-03-02 01:34:20|1003.1|1002.3|1003.4|1002.4|1003.4|1002.5|1003.1|1002.3|6
1646184870000|2022-03-02 01:34:30|1003.9|1002.9|1004.2|1003.2|1004.3|1003.5|1003.7|1002.6|19
1646184880000|2022-03-02 01:34:40|1003.9|1003.6|1003.9|1003.3|1004|1003.6|1003.7|1003.1|13
1646184900000|2022-03-02 01:35:00|1004.1|1003.5|1003.6|1003|1004.2|1003.5|1003.1|1002.5|19
1646184920000|2022-03-02 01:35:20|1003.9|1003.3|1004.1|1003.5|1004.2|1003.6|1003.9|1003.3|5
1646184930000|2022-03-02 01:35:30|1004.2|1003.6|1003.9|1003.3|1004.2|1003.6|1003.9|1003.3|5
1646184940000|2022-03-02 01:35:40|1004|1003.4|1003.8|1003.2|1004.5|1003.9|1003.8|1003.2|11
1646184950000|2022-03-02 01:35:50|1004|1003|1004.2|1003.6|1004.2|1003.6|1003.9|1003|7
1646184960000|2022-03-02 01:36:00|1004.4|1003.8|1003.6|1003|1004.4|1003.8|1003.1|1002.5|11
1646184970000|2022-03-02 01:36:10|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|1003.3|1002.7|3
1646184980000|2022-03-02 01:36:20|1003.2|1002.4|1002.6|1002|1003.2|1002.4|1002.6|1002|5
1646184990000|2022-03-02 01:36:30|1002.7|1001.7|1002.6|1002|1002.7|1002|1002.6|1001.7|2
1646185000000|2022-03-02 01:36:40|1002.7|1001.7|1002.5|1001.5|1002.9|1001.8|1002|1001.3|12
1646185010000|2022-03-02 01:36:50|1002.7|1002.1|1002.4|1001.8|1002.7|1002.1|1002.4|1001.7|0
1646185020000|2022-03-02 01:37:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|0
1646185030000|2022-03-02 01:37:10|1002.1||1002.5||1002.5||1002.1||1
1646185050000|2022-03-02 01:37:30|1002.4|1001.8|1002.4|1001.8|1002.4|1001.8|1002.4|1001.8|0
1646185060000|2022-03-02 01:37:40|1002.5|1001.9|1002.9|1002.3|1003|1002.3|1002.5|1001.9|3
1646185070000|2022-03-02 01:37:50|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|2
1646185080000|2022-03-02 01:38:00|1003.4|1002.8|1003.5|1002.5|1003.5|1002.8|1003.4|1002.5|0
1646185090000|2022-03-02 01:38:10|1002.9|1002.3|1003.2|1002.2|1003.2|1002.3|1002.9|1002.2|5
1646185110000|2022-03-02 01:38:30|1002.8||1003.2||1003.2||1002.8||1
1646185120000|2022-03-02 01:38:40|1003.1|1002.5|1003.5|1002.9|1003.5|1002.9|1003.1|1002.5|2
1646185130000|2022-03-02 01:38:50|1003.4|1002.8|1003.5|1002.9|1003.5|1002.9|1003.4|1002.5|5
1646185140000|2022-03-02 01:39:00|1004.1|1003.5|1003.3|1002.7|1004.1|1003.5|1003.2|1002.6|32
1646185150000|2022-03-02 01:39:10|1003.5|1002.9|1004.7|1004.1|1004.7|1004.1|1003.5|1002.9|9
1646185160000|2022-03-02 01:39:20|1004.6|1004|1004.6|1004|1004.6|1004|1004.6|1004|1
1646185170000|2022-03-02 01:39:30|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1004.5|1003.9|9
1646185180000|2022-03-02 01:39:40|1004.4|1003.8|1004.6|1004|1004.6|1004|1004.4|1003.8|14
1646185190000|2022-03-02 01:39:50|1004.8|1004.2|1005.3|1004.7|1005.4|1004.7|1004.8|1004.1|24
1646185200000|2022-03-02 01:40:00|1005.4|1004.8|1005.8|1005.2|1005.9|1005.2|1005.4|1004.8|10
1646185210000|2022-03-02 01:40:10|1005.9|1005.3|1005.8|1005.2|1006.2|1005.6|1005.8|1005.2|7
1646185220000|2022-03-02 01:40:20|1006|1005.4|1006.2|1005.6|1006.6|1005.6|1006|1005.1|73
1646185230000|2022-03-02 01:40:30|1006.5|1005.9|1006|1005.4|1006.5|1005.9|1006|1005.4|14
1646185240000|2022-03-02 01:40:40|1006.2|1005.6|1006.8|1005.8|1006.8|1005.8|1006|1005|11
1646185250000|2022-03-02 01:40:50|1006.7|1006.1|1006.9|1006.3|1006.9|1006.3|1006.4|1005.8|23
1646185260000|2022-03-02 01:41:00|1006.8|1006.2|1006.9|1006.3|1007|1006.3|1006.6|1006|25
1646185270000|2022-03-02 01:41:10|1007|1006.4|1007.7|1007.1|1007.7|1007.1|1006.9|1006.3|18
1646185280000|2022-03-02 01:41:20|1008.2|1007.2|1009.4|1008.4|1009.4|1008.4|1008.1|1007.2|38
1646185290000|2022-03-02 01:41:30|1009.7|1008.2|1010.1|1008.6|1010.1|1008.6|1009.1|1008|34
1646185300000|2022-03-02 01:41:40|||||||||8
1646185310000|2022-03-02 01:41:50|||||||||13
1646185320000|2022-03-02 01:42:00|1009.2|1008.2|1008.9|1007.9|1009.7|1008.4|1008.9|1007.9|8
1646185330000|2022-03-02 01:42:10|1008.8|1008.2|1008.3|1007.7|1008.9|1008.2|1008.3|1007.7|13
1646185340000|2022-03-02 01:42:20|1008.5|1007.9|1008.4|1007.4|1008.5|1007.9|1008.4|1007.4|3
1646185350000|2022-03-02 01:42:30|1007.9|1007.3|1007.6|1007|1008.2|1007.3|1007.6|1006.9|10
1646185360000|2022-03-02 01:42:40|1008.4|1007.4|1008.1|1007.5|1008.4|1007.8|1008.1|1007.4|4
1646185370000|2022-03-02 01:42:50|1007.9|1007.3|1007.6|1007|1008.2|1007.3|1007.6|1007|6
1646185380000|2022-03-02 01:43:00|1007.5|1006.9|1006.3|1005.3|1007.7|1006.9|1006.2|1005.3|18
1646185390000|2022-03-02 01:43:10|1007|1005.7|1007.4|1005.9|1007.6|1006.5|1006.8|1005.7|8
1646185400000|2022-03-02 01:43:20|1007|1006|1006.7|1006.1|1007.4|1006.1|1006.7|1005.9|4
1646185410000|2022-03-02 01:43:30|1006.8|1006.2|1007.4|1005.9|1007.4|1006.3|1006.8|1005.9|3
1646185420000|2022-03-02 01:43:40|1007|1006|1007|1006|1007|1006|1007|1006|0
1646185430000|2022-03-02 01:43:50|1006.9|1006.3|1006.6|1006|1006.9|1006.3|1006.5|1005.9|7
1646185440000|2022-03-02 01:44:00|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|1006.2|1005.6|5
1646185450000|2022-03-02 01:44:10|||||||||1
1646185460000|2022-03-02 01:44:20|1006.4|1005.8|1006.7|1006.1|1006.8|1006.1|1006.4|1005.8|3
1646185470000|2022-03-02 01:44:30|1006.8|1006.2|1007|1006|1007.3|1006.7|1006.8|1006|7
1646185480000|2022-03-02 01:44:40|1006.8|1005.8|1006.9|1006.3|1006.9|1006.3|1006.7|1005.8|3
1646185490000|2022-03-02 01:44:50|1007.2|1006.6|1007.3|1006.3|1007.3|1006.6|1007.2|1006.3|0
1646185500000|2022-03-02 01:45:00|1007.2|1006.6|1008.1|1007.5|1008.1|1007.5|1007.2|1006.6|3
1646185510000|2022-03-02 01:45:10|1008.2|1007.6|1008.7|1007.7|1009.1|1007.8|1008.2|1007.6|3
1646185520000|2022-03-02 01:45:20|1008.8|1008.2|1008.3|1007.7|1008.8|1008.2|1008.3|1007.7|2
1646185530000|2022-03-02 01:45:30|1008.2|1007.6|1008.4|1007.8|1008.5|1007.8|1008.2|1007.5|3
1646185550000|2022-03-02 01:45:50|1007.7|1007.1|1007.1|1006.5|1008|1007.1|1007.1|1006.3|9
1646185560000|2022-03-02 01:46:00|1007.5|1006.7|1007.4|1006.8|1007.8|1006.8|1007.4|1006.7|1
1646185570000|2022-03-02 01:46:10|1008.4|1006.9|1008.4|1006.9|1008.4|1006.9|1008.4|1006.9|2
1646185580000|2022-03-02 01:46:20|1008|1007|1008.2|1007.2|1008.4|1007.2|1007.4|1006.8|3
1646185590000|2022-03-02 01:46:30|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|1
1646185600000|2022-03-02 01:46:40|1007.8|1007.2|1007.8|1006.8|1007.8|1007.2|1007.3|1006.7|4
1646185610000|2022-03-02 01:46:50|1007|1006.4|1007|1006.4|1007|1006.4|1007|1006.4|2
1646185620000|2022-03-02 01:47:00|1006.8|1006.2|1007|1006|1007|1006.2|1006.3|1005.7|3
1646185630000|2022-03-02 01:47:10|1006.8|1005.8|1006.2|1005.6|1006.8|1005.9|1006.2|1005.6|3
1646185640000|2022-03-02 01:47:20|1006|1005.4|1005.7|1005.1|1006.1|1005.4|1005.7|1005.1|5
1646185650000|2022-03-02 01:47:30|||||||||3
1646185660000|2022-03-02 01:47:40|1005.6|1005|1004.6|1003.6|1005.6|1005|1004.3|1003.4|20
1646185670000|2022-03-02 01:47:50|1004.3|1003.7|1005.3|1004.3|1005.3|1004.4|1004.3|1003.7|16
1646185680000|2022-03-02 01:48:00|1005|1004.4|1005.2|1004.6|1005.2|1004.6|1005|1004.4|2
1646185690000|2022-03-02 01:48:10|1005.3|1004.3|1004.9|1004.3|1005.3|1004.3|1004.9|1004.3|3
1646185700000|2022-03-02 01:48:20|1005|1004.4|1005.7|1005.1|1005.9|1005.3|1005|1004.3|6
1646185710000|2022-03-02 01:48:30|1005.3|1004.7|1006|1005|1006.2|1005.6|1005.3|1004.5|18
1646185720000|2022-03-02 01:48:40|1005.9|1005.3|1005.4|1004.8|1005.9|1005.3|1005.3|1004.7|7
1646185730000|2022-03-02 01:48:50|1005.3|1004.7|1005.2|1004.6|1005.9|1004.7|1005.2|1004.4|1
1646185740000|2022-03-02 01:49:00|1005|1004.4|1005.8|1004.8|1005.8|1004.9|1005|1004.3|7
1646185750000|2022-03-02 01:49:10|1006|1005|1006|1005|1006|1005|1006|1005|1
1646185760000|2022-03-02 01:49:20|1005.7|1005.4|1006.3|1005.3|1006.3|1005.4|1005.7|1005|2
1646185770000|2022-03-02 01:49:30|1006.5|1005.5|1005.8|1005.2|1006.5|1005.5|1005.8|1005.2|0
1646185780000|2022-03-02 01:49:40|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1
1646185810000|2022-03-02 01:50:10|1006.4|1005.8|1006.3|1005.7|1006.4|1005.8|1006.3|1005.7|0
1646185820000|2022-03-02 01:50:20|1006.2|1005.6|1006.2|1005.6|1006.3|1005.7|1006.2|1005.6|2
1646185830000|2022-03-02 01:50:30|1006.1|1005.1|1006.3|1005.3|1006.3|1005.3|1006|1005|5
1646185840000|2022-03-02 01:50:40|1006.2|1005.6|1006.2|1005.6|1006.4|1005.8|1006.2|1005.6|6
1646185850000|2022-03-02 01:50:50|1006.1|1005.5|1006|1005|1006.1|1005.5|1005.7|1005|0
1646185860000|2022-03-02 01:51:00|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|2
1646185870000|2022-03-02 01:51:10|1006|1005|1005.9|1005.3|1006.2|1005.3|1005.7|1005|8
1646185900000|2022-03-02 01:51:40|||||||||4
1646185910000|2022-03-02 01:51:50|||||||||2
1646185920000|2022-03-02 01:52:00|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|1006.8|1006.2|6
1646185930000|2022-03-02 01:52:10|||||||||1
1646185940000|2022-03-02 01:52:20|1007|1006.4|1007.5|1006.5|1007.5|1006.5|1007|1006.4|6
1646185950000|2022-03-02 01:52:30|1007.1|1006.9|1007.4|1006.4|1007.4|1006.9|1007.1|1006.4|4
1646185960000|2022-03-02 01:52:40|1007.1|1006.5|1007|1006.4|1007.4|1006.5|1007|1006.4|0
1646185970000|2022-03-02 01:52:50|1006.9|1006.3|1007.1|1006.5|1007.4|1006.5|1006.9|1006|11
1646185980000|2022-03-02 01:53:00|1006.9|1006.3|1006.9|1005.9|1007|1006.3|1006.7|1005.7|3
1646185990000|2022-03-02 01:53:10|1006.6|1006|1007.2|1006.2|1007.2|1006.2|1006.6|1006|3
1646186000000|2022-03-02 01:53:20|1007.1|1006.5|1007.3|1006.7|1007.3|1006.7|1007.1|1006.5|7
1646186010000|2022-03-02 01:53:30|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|4
1646186020000|2022-03-02 01:53:40|1007.7|1006.7|1007.6|1007|1007.7|1007|1007.6|1006.7|1
1646186030000|2022-03-02 01:53:50|1008|1007.4|1009.2|1008.6|1009.2|1008.6|1008|1007.4|18
1646186040000|2022-03-02 01:54:00|1008.9|1008.2|1009.3|1008.7|1009.3|1008.7|1008.9|1008.2|10
1646186050000|2022-03-02 01:54:10|1009.5|1008.9|1009.3|1008.7|1009.6|1009|1009.3|1008.4|11
1646186060000|2022-03-02 01:54:20|1009.4|1008.8|1009.6|1009|1009.6|1009|1009.4|1008.8|4
1646186070000|2022-03-02 01:54:30|1009.8|1009.2|1010.1|1009.1|1010.2|1009.5|1009.6|1008.9|11
1646186080000|2022-03-02 01:54:40|1009.8|1009.5|1009.8|1009.2|1009.8|1009.5|1009.8|1009.2|23
1646186090000|2022-03-02 01:54:50|1010.1|1009.1|1009.6|1009|1010.2|1009.5|1009.4|1008.4|4
1646186100000|2022-03-02 01:55:00|1009.9|1008.9|1009.7|1008.7|1009.9|1009|1009.4|1008.7|2
1646186110000|2022-03-02 01:55:10|1009.6|1009|1009.7|1008.7|1009.7|1009|1009.6|1008.7|2
1646186120000|2022-03-02 01:55:20|1009.1|1008.5|1009.3|1008.7|1009.3|1008.7|1009.1|1008.5|7
1646186130000|2022-03-02 01:55:30|||||||||4
1646186140000|2022-03-02 01:55:40|1009.4|1008.4|1008.8|1008.2|1009.4|1008.5|1008.8|1008.2|0
1646186150000|2022-03-02 01:55:50|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|1
1646186160000|2022-03-02 01:56:00|1008.6|1008|1008.3|1007.7|1008.9|1008.2|1008.3|1007.7|20
1646186170000|2022-03-02 01:56:10|1008.5|1007.9|1008.3|1007.7|1008.5|1007.9|1008.2|1007.6|3
1646186180000|2022-03-02 01:56:20|1008.5|1007.9|1008.2|1007.2|1008.5|1007.9|1008.2|1007.2|7
1646186190000|2022-03-02 01:56:30|1008|1007.6|1008|1007|1008|1007.6|1008|1007|2
1646186200000|2022-03-02 01:56:40|1007.7|1007.1|1007.7|1007.1|1007.8|1007.2|1007.7|1007.1|2
1646186220000|2022-03-02 01:57:00|1007.4|1006.8|1007.5|1006.9|1007.7|1007|1007.4|1006.7|8
1646186230000|2022-03-02 01:57:10|1007.6|1007|1008.1|1007.5|1008.1|1007.5|1007.6|1007|4
1646186240000|2022-03-02 01:57:20|1005.5|1004.9|1006.3|1005.7|1006.5|1005.8|1005.5|1004.9|15
1646186250000|2022-03-02 01:57:30|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|4
1646186260000|2022-03-02 01:57:40|1006.5|1005.9|1006.8|1006.2|1006.8|1006.2|1006.4|1005.8|5
1646186270000|2022-03-02 01:57:50|1006.9|1006.3|1006.6|1006|1007|1006.4|1006.6|1005.7|6
1646186280000|2022-03-02 01:58:00|1006.8|1006.2|1006.7|1005.7|1006.8|1006.2|1006.5|1005.7|5
1646186290000|2022-03-02 01:58:10|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|2
1646186300000|2022-03-02 01:58:20|1005.9|1005.3|1006.7|1006.1|1006.7|1006.1|1005.9|1005.3|6
1646186310000|2022-03-02 01:58:30|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|12
1646186330000|2022-03-02 01:58:50|1007.9|1007.3|1008.2|1007.2|1008.2|1007.5|1007.9|1007.2|3
1646186340000|2022-03-02 01:59:00|1008.5|1007.6|1008.1|1007.5|1008.5|1007.6|1008.1|1007.5|5
1646186350000|2022-03-02 01:59:10|1008.5|1007.4|1007.9|1007.3|1008.5|1007.4|1007.9|1007.3|0
1646186360000|2022-03-02 01:59:20|1007.8|1007.2|1007.5|1006.9|1007.8|1007.2|1007.5|1006.9|0
1646186370000|2022-03-02 01:59:30|1007.7|1007.1|1008|1007|1008|1007.1|1007.7|1007|1
1646186380000|2022-03-02 01:59:40|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.4|1006.8|2
1646186390000|2022-03-02 01:59:50|1007.8|1007.2|1007.6|1007|1008.1|1007.5|1007.6|1007|16
1646186400000|2022-03-02 02:00:00|1007.7|1007.1|1007|1006|1007.8|1007.2|1006.9|1006|4
1646186410000|2022-03-02 02:00:10|1006.7|1006.1|1007.6|1007|1007.6|1007|1006.7|1006.1|7
1646186420000|2022-03-02 02:00:20|1007.4|1006.8|1007.5|1006.5|1007.5|1006.8|1007.4|1006.5|3
1646186430000|2022-03-02 02:00:30|1007.4|1006.8|1007.9|1007.3|1007.9|1007.3|1007.4|1006.5|11
1646186440000|2022-03-02 02:00:40|1008.6|1008|1008.6|1008|1008.7|1008|1008.6|1007.7|5
1646186450000|2022-03-02 02:00:50|1008.7|1008.1|1009.1|1008.5|1009.4|1008.7|1008.7|1008.1|10
1646186460000|2022-03-02 02:01:00|1009.6|1009|1009.4|1008.8|1009.7|1009.1|1009.3|1008.7|24
1646186470000|2022-03-02 02:01:10|1009.1|1008.5|1009.6|1009|1009.6|1009|1009.1|1008.4|4
1646186480000|2022-03-02 02:01:20|1009.8|1009.2|1009.8|1009.2|1010.1|1009.5|1009.8|1009.2|9
1646186490000|2022-03-02 02:01:30|1009.6|1009|1009.6|1009|1009.9|1009.2|1009.6|1008.9|5
1646186500000|2022-03-02 02:01:40|1009.7|1009.1|1009.6|1009|1009.7|1009.1|1009.6|1009|5
1646186510000|2022-03-02 02:01:50|1010.1|1009.1|1009.8|1009.2|1010.1|1009.5|1009.8|1009.1|4
1646186520000|2022-03-02 02:02:00|1010.1|1009.1|1010.1|1009.5|1010.1|1009.5|1010.1|1009.1|4
1646186530000|2022-03-02 02:02:10|1010.6|1009.6|1010.6|1009.6|1010.9|1010.3|1010.3|1009.6|16
1646186540000|2022-03-02 02:02:20|1010.9|1009.9|1011.1|1010.1|1011.1|1010.2|1010.8|1009.9|8
1646186550000|2022-03-02 02:02:30|1010.7||1010.7||1011.1||1010.7||9
1646186560000|2022-03-02 02:02:40|1011|1010.4|1011.1|1010.1|1011.3|1010.7|1011|1010.1|1
1646186570000|2022-03-02 02:02:50|1011|1010.4|1011.4|1010.8|1011.4|1010.8|1011|1010.4|4
1646186580000|2022-03-02 02:03:00|1011.6|1011|1012.1|1011.1|1012.1|1011.1|1011.6|1011|2
1646186590000|2022-03-02 02:03:10|1011.8|1011.2|1011.3|1010.7|1011.8|1011.2|1011.3|1010.7|1
1646186600000|2022-03-02 02:03:20|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|0
1646186620000|2022-03-02 02:03:40||1010.8||1010.8||1010.8||1010.8|0
1646186630000|2022-03-02 02:03:50|1011.5|1010.9|1011.6|1011|1011.6|1011|1011.5|1010.9|0
1646186640000|2022-03-02 02:04:00|1011.8|1011.2|1011|1010.4|1011.8|1011.2|1010.6|1009.6|6
1646186650000|2022-03-02 02:04:10|1011.5|1010.9|1011.5|1010.9|1011.5|1010.9|1011.5|1010.9|1
1646186660000|2022-03-02 02:04:20|1011.3|1010.7|1011.8|1011.2|1011.8|1011.2|1011.3|1010.7|23
1646186670000|2022-03-02 02:04:30|1012.1|1011.1|1012.1|1011.1|1012.1|1011.1|1012.1|1011.1|2
1646186680000|2022-03-02 02:04:40|1012|1011.4|1012.1|1011.5|1012.1|1011.5|1012|1011.4|5
1646186690000|2022-03-02 02:04:50|1012.6|1012|1012.6|1011.6|1012.7|1012.1|1012.5|1011.6|12
1646186700000|2022-03-02 02:05:00|1012.5|1011.9|1012.3|1011.7|1012.6|1011.9|1012.3|1011.6|7
1646186730000|2022-03-02 02:05:30|1012.8|1012.2|1013|1012.4|1013.1|1012.5|1012.8|1011.8|3
1646186750000|2022-03-02 02:05:50|1013.1|1012.5|1013.1|1012.5|1013.1|1012.5|1013|1012.4|1
1646186760000|2022-03-02 02:06:00|1013|1012.4|1012.8|1011.8|1013|1012.4|1012.1|1011.5|13
1646186770000|2022-03-02 02:06:10||1012.2||1012.2||1012.2||1012.2|0
1646186780000|2022-03-02 02:06:20|1013|1012.4|1013|1012.4|1013.3|1012.4|1013|1012.3|14
1646186790000|2022-03-02 02:06:30|1013.3|1012.3|1013.3|1012.7|1013.3|1012.7|1013.3|1012.3|3
1646186800000|2022-03-02 02:06:40|1013.1|1012.3|1012.8|1012.2|1013.1|1012.4|1012.8|1012.1|2
1646186810000|2022-03-02 02:06:50|1012.7|1012.1|1012.5|1011.9|1013|1012.4|1012.4|1011.8|4
1646186820000|2022-03-02 02:07:00|1012.6|1012|1013.1|1012.1|1013.1|1012.1|1012.5|1011.9|1
1646186830000|2022-03-02 02:07:10|1011.3|1010.7|1011.5|1010.9|1011.5|1010.9|1011.3|1010.7|34
1646186840000|2022-03-02 02:07:20|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|0
1646186850000|2022-03-02 02:07:30|1011.6|1011|1011.5|1010.9|1011.6|1011|1011.5|1010.9|1
1646186860000|2022-03-02 02:07:40|1011.9||1011.9||1011.9||1011.9||1
1646186870000|2022-03-02 02:07:50|1011.8|1011.2|1011.8|1011.2|1011.9|1011.3|1011.8|1010.9|5
1646186880000|2022-03-02 02:08:00|||||||||1
1646186890000|2022-03-02 02:08:10|1012|1011.4|1011.8|1011.2|1012|1011.4|1011.8|1011.2|1
1646186900000|2022-03-02 02:08:20|1011.9|1011.3|1012|1011.4|1012|1011.4|1011.9|1011.3|5
1646186910000|2022-03-02 02:08:30|1012.1|1011.1|1011.8|1011.2|1012.1|1011.2|1011.7|1011.1|1
1646186920000|2022-03-02 02:08:40|||||||||3
1646186930000|2022-03-02 02:08:50|1012.1|1011.1|1012|1011.4|1012.1|1011.4|1011.8|1011.1|7
1646186940000|2022-03-02 02:09:00|1012.2|1011.6|1012.9|1012.3|1012.9|1012.3|1012.2|1011.6|3
1646186950000|2022-03-02 02:09:10|1013|1012.4|1013.3|1012.7|1013.3|1012.7|1012.9|1012.3|12
1646186960000|2022-03-02 02:09:20|1013.4|1012.8|1013|1012.4|1013.4|1012.8|1013|1012.4|4
1646186970000|2022-03-02 02:09:30|1013.3|1012.7|1013.3|1012.7|1013.3|1012.7|1013.1|1012.5|2
1646186980000|2022-03-02 02:09:40|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|0
1646186990000|2022-03-02 02:09:50|1013|1012.4|1013.6|1012.6|1013.6|1012.7|1012.9|1012.3|7
1646187000000|2022-03-02 02:10:00|1013.5|1012.9|1013.3|1012.7|1013.5|1012.9|1013.3|1012.7|1
1646187010000|2022-03-02 02:10:10|1013.5|1012.9|1013.3|1012.7|1013.9|1013.3|1013.3|1012.7|6
1646187020000|2022-03-02 02:10:20|1013.5|1012.9|1013.8|1013.2|1013.8|1013.2|1013.5|1012.9|1
1646187030000|2022-03-02 02:10:30|1013.3|1012.7|1013.3|1012.7|1013.5|1012.9|1013.3|1012.7|2
1646187040000|2022-03-02 02:10:40|1013.8|1013.2|1013.8|1013.2|1013.8|1013.2|1013.8|1013.2|6
1646187060000|2022-03-02 02:11:00|1013.9|1013.3|1014.1|1013.1|1014.1|1013.4|1013.8|1013.1|2
1646187070000|2022-03-02 02:11:10|1014|1013.4|1014|1013.4|1014|1013.4|1014|1013.4|0
1646187080000|2022-03-02 02:11:20|1013.8|1013.2|1013.8|1013.2|1013.8|1013.2|1013.8|1013.2|1
1646187090000|2022-03-02 02:11:30|1014.1|1013.1|1013.3|1012.7|1014.1|1013.2|1013.3|1012.7|3
1646187100000|2022-03-02 02:11:40|1013.4|1012.8|1013.5|1012.9|1013.7|1013.1|1013.3|1012.7|8
1646187110000|2022-03-02 02:11:50|1013.6|1012.6|1013.5|1012.9|1013.6|1012.9|1013.5|1012.6|0
1646187120000|2022-03-02 02:12:00|1013.3|1012.7|1013.3|1012.7|1013.3|1012.7|1013.3|1012.7|4
1646187130000|2022-03-02 02:12:10|1013.2|1012.6|1013.1|1012.5|1013.5|1012.9|1013.1|1012.5|6
1646187140000|2022-03-02 02:12:20|1013.4|1012.4|1013.3|1012.7|1013.4|1012.7|1013.3|1012.4|2
1646187150000|2022-03-02 02:12:30|1013.4|1012.8|1013.4|1012.8|1013.4|1012.8|1013.4|1012.8|1
1646187160000|2022-03-02 02:12:40|1013.5|1012.9|1013.5|1012.9|1013.5|1012.9|1013.5|1012.9|2
1646187170000|2022-03-02 02:12:50|1014|1013.4|1014|1013.4|1014|1013.4|1014|1013.4|2
1646187180000|2022-03-02 02:13:00|1014.1|1013.5|1013.9|1012.9|1014.4|1013.8|1013.9|1012.9|10
1646187190000|2022-03-02 02:13:10|1014.1|1013.1|1014.1|1013.5|1014.1|1013.5|1014.1|1013.1|1
1646187200000|2022-03-02 02:13:20||1013.1||1013.5||1013.5||1013.1|2
1646187210000|2022-03-02 02:13:30|1014.3|1013.7|1014.3|1013.7|1014.3|1013.7|1014.3|1013.7|2
1646187230000|2022-03-02 02:13:50|1014.1|1013.5|1014.1|1013.5|1014.2|1013.6|1014.1|1013.5|2
1646187240000|2022-03-02 02:14:00|1014.2|1013.6|1013.6|1013|1014.4|1013.6|1013.6|1013|7
1646187250000|2022-03-02 02:14:10|1013.7|1013.1|1013.8|1013.2|1013.8|1013.2|1013.6|1013|2
1646187260000|2022-03-02 02:14:20|1013.9|1013.3|1013.8|1013.2|1013.9|1013.3|1013.8|1013.2|1
1646187270000|2022-03-02 02:14:30|1014.1|1013.1|1013.8|1013.2|1014.1|1013.3|1013.7|1013.1|4
1646187280000|2022-03-02 02:14:40|1013.5|1012.9|1013|1012.4|1013.6|1013|1013|1012.4|7
1646187290000|2022-03-02 02:14:50|1013.3|1012.7|1014.3|1013.7|1014.3|1013.7|1013.3|1012.7|5
1646187300000|2022-03-02 02:15:00|1014.4|1013.8|1015.6|1015|1015.6|1015|1014.4|1013.8|3
1646187310000|2022-03-02 02:15:10|1015.7|1015.1|1016|1015.4|1016|1015.4|1015.7|1015.1|12
1646187320000|2022-03-02 02:15:20|1016.1|1015.5|1016|1015.4|1016.1|1015.5|1015.9|1015.1|10
1646187330000|2022-03-02 02:15:30|1015.8|1015.2|1016.1|1015.5|1016.1|1015.5|1015.8|1015.1|3
1646187340000|2022-03-02 02:15:40|1016|1015.4|1016.1|1015.5|1016.1|1015.5|1015.9|1015.3|7
1646187350000|2022-03-02 02:15:50|1016|1015.4|1016.1|1015.5|1016.1|1015.5|1016|1015.4|1
1646187360000|2022-03-02 02:16:00|1015.9|1015.3|1016.6|1016|1016.6|1016|1015.9|1015.1|37
1646187370000|2022-03-02 02:16:10|1016|1015.4|1015.4|1014.8|1016|1015.4|1015.1|1014.5|7
1646187380000|2022-03-02 02:16:20|1016.1|1015.5|1016.4|1015.8|1016.4|1015.8|1016.1|1015.5|3
1646187390000|2022-03-02 02:16:30|1016.3|1015.7|1016.5|1015.9|1016.5|1015.9|1016|1015.4|3
1646187400000|2022-03-02 02:16:40|1016.6|1016|1016.6|1016|1016.6|1016|1016.6|1016|0
1646187410000|2022-03-02 02:16:50|1016.3|1015.7|1016.3|1015.7|1016.4|1015.8|1016.1|1015.5|7
1646187420000|2022-03-02 02:17:00|1016.4|1015.8|1016.5|1015.9|1016.6|1016|1016.4|1015.8|6
1646187430000|2022-03-02 02:17:10|1016.6|1016|1016.6|1016|1016.6|1016|1016.5|1015.9|6
1646187440000|2022-03-02 02:17:20|1016.5|1015.9|1016.5|1015.9|1016.5|1015.9|1016.5|1015.9|3
1646187450000|2022-03-02 02:17:30|1016.6|1016|1016.6|1016|1016.6|1016|1016.5|1015.9|3
1646187460000|2022-03-02 02:17:40|1016.5|1015.9|1015.5|1014.9|1016.5|1015.9|1015.2|1014.6|12
1646187470000|2022-03-02 02:17:50|1015.8|1015.2|1014.9|1014.3|1015.9|1015.3|1014.9|1014.3|9
1646187480000|2022-03-02 02:18:00|1015|1014.4|1015.3|1014.7|1015.3|1014.7|1015|1014.4|3
1646187490000|2022-03-02 02:18:10|1015.5|1014.9|1015.8|1015.2|1015.9|1015.3|1015.5|1014.9|5
1646187510000|2022-03-02 02:18:30|1015.6|1014.6|1015.4|1014.8|1015.6|1014.8|1015.4|1014.6|9
1646187530000|2022-03-02 02:18:50|1015.5|1014.9|1015.4|1014.8|1015.5|1014.9|1015.4|1014.8|2
1646187540000|2022-03-02 02:19:00|1015.3|1014.7|1014.8|1013.8|1015.3|1014.7|1014.2|1013.6|12
1646187550000|2022-03-02 02:19:10|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|1014.6|1013.6|2
1646187560000|2022-03-02 02:19:20|1014.5|1013.9|1014.1|1013.5|1014.5|1013.9|1014.1|1013.5|3
1646187570000|2022-03-02 02:19:30|1014|1013.4|1014|1013.4|1014|1013.4|1014|1013.4|0
1646187580000|2022-03-02 02:19:40|1013.9|1013.3|1014|1013.4|1014|1013.4|1013.8|1013.2|4
1646187590000|2022-03-02 02:19:50|1014.1|1013.5|1014.8|1014.2|1015.4|1014.4|1014.1|1013.5|3
1646187600000|2022-03-02 02:20:00|1014.9|1014.3|1014.7|1014.1|1014.9|1014.3|1014.7|1014.1|3
1646187610000|2022-03-02 02:20:10|1014.4|1013.4|1015|1014.4|1015|1014.4|1014.4|1013.4|9
1646187620000|2022-03-02 02:20:20|1015.7|1015.1|1015.5|1014.9|1015.8|1015.2|1015.5|1014.8|4
1646187630000|2022-03-02 02:20:30|1015.3|1014.7|1015.2|1014.6|1015.3|1014.7|1015.2|1014.6|1
1646187640000|2022-03-02 02:20:40|1015.4|1014.8|1015.5|1014.9|1015.5|1014.9|1015.4|1014.8|5
1646187650000|2022-03-02 02:20:50|1015.4|1014.8|1015.6|1014.6|1015.6|1014.9|1015.4|1014.6|4
1646187660000|2022-03-02 02:21:00|1015.8|1015|1015.8|1015.2|1015.8|1015.2|1015.7|1015|5
1646187670000|2022-03-02 02:21:10|1015.9|1015.3|1016|1015.4|1016.4|1015.8|1015.7|1015.1|12
1646187680000|2022-03-02 02:21:20|1016.3|1015.7|1016.3|1015.7|1016.4|1015.7|1015.9|1015.3|6
1646187690000|2022-03-02 02:21:30|1016.6|1015.6|1016.2|1015.6|1016.6|1015.7|1016.2|1015.6|5
1646187700000|2022-03-02 02:21:40|1016.6|1015.8|1016.5|1015.9|1016.6|1015.9|1016.4|1015.8|2
1646187720000|2022-03-02 02:22:00|1016.4|1015.8|1016|1015.4|1016.4|1015.8|1016|1015.4|2
1646187740000|2022-03-02 02:22:20|1015.8|1015.2|1015.7|1015.1|1015.8|1015.2|1015.7|1015.1|0
1646187750000|2022-03-02 02:22:30|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|6
1646187780000|2022-03-02 02:23:00|1016|1015.4|1016|1015.4|1016.5|1015.9|1016|1015.4|4
1646187790000|2022-03-02 02:23:10|1014.4|1013.8|1014.5|1013.9|1014.5|1013.9|1014.4|1013.8|3
1646187800000|2022-03-02 02:23:20|1014.9|1013.6|1014|1013.4|1014.9|1013.6|1014|1013.4|10
1646187810000|2022-03-02 02:23:30|1014.1|1013.5|1014|1013.4|1014.4|1013.7|1014|1013.4|3
1646187820000|2022-03-02 02:23:40|1014.4|1013.8|1014.4|1013.4|1014.4|1013.8|1014.4|1013.4|2
1646187830000|2022-03-02 02:23:50|1014.1|1013.5|1014.1|1013.5|1014.1|1013.5|1014.1|1013.5|0
1646187840000|2022-03-02 02:24:00|1014|1013.4|1013.3|1012.7|1014|1013.4|1013.3|1012.7|8
1646187850000|2022-03-02 02:24:10|1013.2|1012.6|1013.4|1012.8|1013.4|1012.8|1013.2|1012.6|2
1646187860000|2022-03-02 02:24:20|1014.1|1013.1|1014.3|1013.7|1014.3|1013.7|1013.9|1013.1|18
1646187870000|2022-03-02 02:24:30|1014.9|1013.9|1014.6|1014|1014.9|1014.2|1014.6|1013.9|2
1646187880000|2022-03-02 02:24:40|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|9
1646187890000|2022-03-02 02:24:50|1014.8|1014.2|1014.8|1014.2|1014.8|1014.2|1014.8|1014.2|3
1646187900000|2022-03-02 02:25:00|1015|1014.4|1014.8|1014.2|1015.1|1014.5|1014.7|1014.1|4
1646187910000|2022-03-02 02:25:10|||||||||2
1646187920000|2022-03-02 02:25:20|1014.2|1013.6|1014.3|1013.7|1014.3|1013.7|1014.2|1013.6|6
1646187930000|2022-03-02 02:25:30|1014.1|1013.5|1013.6|1013|1014.1|1013.5|1013.6|1013|2
1646187940000|2022-03-02 02:25:40|1013.7|1013.1|1014.4|1013.4|1014.4|1013.4|1013.7|1013.1|1
1646187950000|2022-03-02 02:25:50|1014.1|1013.5|1013.8|1013.2|1014.1|1013.5|1013.8|1013.2|2
1646187960000|2022-03-02 02:26:00|1014.1|1013.5|1013.8|1013.2|1014.1|1013.5|1013.8|1013.2|1
1646187970000|2022-03-02 02:26:10|1014|1013.4|1013.4|1012.8|1014.1|1013.5|1013.4|1012.8|5
1646187980000|2022-03-02 02:26:20|1012.8|1012.2|1013.1|1012.5|1013.4|1012.7|1012.8|1012.2|8
1646187990000|2022-03-02 02:26:30|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|0
1646188000000|2022-03-02 02:26:40|1011.9|1011.3|1011.1|1010.5|1012.2|1011.3|1011|1010.2|20
1646188010000|2022-03-02 02:26:50|1011.8|1010.3|1011.4|1010.4|1011.8|1010.7|1011.1|1010.2|5
1646188020000|2022-03-02 02:27:00|1011.1|1010.5|1012.3|1011.7|1012.3|1011.7|1011.1|1010.5|3
1646188030000|2022-03-02 02:27:10|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|1
1646188040000|2022-03-02 02:27:20|1012.1|1011.1|1012.1|1011.5|1012.1|1011.5|1011.6|1011|3
1646188050000|2022-03-02 02:27:30|||||||||1
1646188070000|2022-03-02 02:27:50|||||||||2
1646188080000|2022-03-02 02:28:00|1012.9|1011.9|1012.1|1011.1|1012.9|1012.2|1011.8|1011.1|11
1646188090000|2022-03-02 02:28:10|1012.3|1011.5|1012.6|1011.6|1012.6|1012|1012.3|1011.5|1
1646188100000|2022-03-02 02:28:20|1012.8|1012|1012.9|1011.9|1012.9|1012|1012.8|1011.8|0
1646188110000|2022-03-02 02:28:30|1012.8|1012.3|1013.1|1012.5|1013.1|1012.5|1012.7|1012.1|6
1646188120000|2022-03-02 02:28:40|1013|1012.4|1012.6|1012|1013|1012.4|1012.6|1012|1
1646188140000|2022-03-02 02:29:00|1012.8|1012.2|1012.8|1012.2|1012.8|1012.2|1012.8|1012.2|1
1646188150000|2022-03-02 02:29:10|1012.7|1011.7|1012.7|1012.1|1012.7|1012.1|1012.7|1011.7|3
1646188160000|2022-03-02 02:29:20|1012.5|1011.7|1012.6|1012|1012.6|1012|1012.5|1011.7|0
1646188170000|2022-03-02 02:29:30|1011.9|1011.3|1011.5|1010.5|1011.9|1011.3|1011.5|1010.5|4
1646188180000|2022-03-02 02:29:40|1011.2|1010.6|1011.2|1010.6|1011.2|1010.6|1010.9|1010.2|2
1646188200000|2022-03-02 02:30:00|1011.7|1010.7|1011.7|1011.1|1011.9|1011.3|1011.7|1010.7|6
1646188210000|2022-03-02 02:30:10|1011.9|1011.3|1011.9|1011.3|1011.9|1011.3|1011.9|1011.3|1
1646188220000|2022-03-02 02:30:20|1012.2|1011.2|1012|1011|1012.2|1011.3|1011.5|1010.9|5
1646188230000|2022-03-02 02:30:30|1011.7|1011.4|1011.7|1011.1|1011.7|1011.4|1011.7|1011.1|6
1646188240000|2022-03-02 02:30:40|1011.3|1010.7|1011.4|1010.8|1011.5|1010.8|1011|1010.4|6
1646188250000|2022-03-02 02:30:50|1011|1010.4|1011|1010.4|1011.1|1010.5|1011|1010.4|5
1646188270000|2022-03-02 02:31:10|1011.3|1010.7|1011.2|1010.6|1011.3|1010.7|1011.2|1010.6|2
1646188280000|2022-03-02 02:31:20|1010.9|1010.3|1010.8|1010.2|1010.9|1010.3|1010.8|1010.2|2
1646188290000|2022-03-02 02:31:30|1010.6|1010|1010.9|1010.3|1011|1010.3|1010.5|1009.9|4
1646188300000|2022-03-02 02:31:40|1010.7|1010.1|1010.9|1010.3|1010.9|1010.3|1010.7|1010.1|3
1646188310000|2022-03-02 02:31:50|1010.8|1010.2|1010.8|1010.2|1010.9|1010.3|1010.8|1010.2|0
1646188320000|2022-03-02 02:32:00|1010.7|1010.1|1010.8|1010.2|1010.8|1010.2|1010.5|1009.9|1
1646188330000|2022-03-02 02:32:10|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.5|1008.9|6
1646188340000|2022-03-02 02:32:20|1009.6|1009|1008.7|1008.1|1009.8|1009.2|1008.6|1008|17
1646188350000|2022-03-02 02:32:30|1008.6|1008|1008.8|1008.2|1008.8|1008.2|1008.6|1008|6
1646188360000|2022-03-02 02:32:40|1008.7|1008.1|1008.6|1008|1009|1008.3|1008.6|1008|6
1646188380000|2022-03-02 02:33:00|1008.7|1008.1|1008.8|1008.2|1008.9|1008.3|1008.7|1008.1|2
1646188390000|2022-03-02 02:33:10|1008.6|1008|1008.3|1007.7|1008.6|1008|1008.3|1007.7|8
1646188400000|2022-03-02 02:33:20|1008.1|1007.5|1008.7|1007.7|1008.8|1007.8|1008.1|1007.5|7
1646188410000|2022-03-02 02:33:30|1008.3|1007.8|1008.8|1007.8|1008.8|1007.8|1008.3|1007.8|13
1646188420000|2022-03-02 02:33:40|1008.4|1007.5|1007.7|1007.1|1008.4|1007.5|1007.7|1007.1|20
1646188430000|2022-03-02 02:33:50|1007.2|1006.6|1007|1006.4|1007.2|1006.6|1007|1006.4|3
1646188440000|2022-03-02 02:34:00|1006.9|1006.3|1007|1006.4|1007|1006.4|1006.9|1006.3|3
1646188450000|2022-03-02 02:34:10|1006.8|1006.2|1007.2|1006.6|1007.3|1006.6|1006.8|1006.2|3
1646188460000|2022-03-02 02:34:20|1006.7|1006.1|1008.7|1008.1|1008.7|1008.1|1006.7|1006.1|58
1646188470000|2022-03-02 02:34:30|1008.8|1008.2|1009.1|1008.5|1009.2|1008.6|1008.8|1008.2|8
1646188480000|2022-03-02 02:34:40|1009|1008|1008.2|1007.6|1009|1008|1008.2|1007.6|4
1646188490000|2022-03-02 02:34:50|1008.3|1007.7|1008.6|1007.6|1008.6|1007.8|1008.3|1007.5|2
1646188500000|2022-03-02 02:35:00|1009.2|1008.6|1009.5|1008.5|1009.7|1009.1|1009.2|1008.5|4
1646188510000|2022-03-02 02:35:10|1009.6|1009|1010.1|1009.5|1010.2|1009.5|1009.6|1009|11
1646188520000|2022-03-02 02:35:20|1010.2|1009.6|1009.7|1009.1|1010.2|1009.6|1009.7|1009.1|2
1646188530000|2022-03-02 02:35:30|||||||||4
1646188540000|2022-03-02 02:35:40|1009.5|1008.9|1009.4|1008.8|1009.5|1008.9|1009.4|1008.8|1
1646188560000|2022-03-02 02:36:00|1009.7|1009.1|1009.7|1009.1|1009.7|1009.1|1009.7|1009.1|1
1646188570000|2022-03-02 02:36:10|1010|1009.4|1010|1009.4|1010|1009.4|1009.8|1009.2|2
1646188590000|2022-03-02 02:36:30|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|1
1646188600000|2022-03-02 02:36:40|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|2
1646188610000|2022-03-02 02:36:50|1010|1009.4|1009.7|1009.1|1010|1009.4|1009.7|1009.1|4
1646188620000|2022-03-02 02:37:00|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1
1646188630000|2022-03-02 02:37:10|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|1
1646188640000|2022-03-02 02:37:20|1009.2|1008.6|1009.7|1009.1|1009.7|1009.1|1009.2|1008.6|4
1646188650000|2022-03-02 02:37:30|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|1
1646188670000|2022-03-02 02:37:50|1009.8|1009.2|1009.7|1009.1|1009.8|1009.2|1009.7|1009.1|0
1646188680000|2022-03-02 02:38:00|||||||||3
1646188690000|2022-03-02 02:38:10|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|2
1646188700000|2022-03-02 02:38:20|||||||||2
1646188710000|2022-03-02 02:38:30|1009.7|1008.8|1009.7|1009.1|1009.7|1009.1|1009.7|1008.8|0
1646188720000|2022-03-02 02:38:40|1010|1009|1010|1009|1010|1009|1010|1009|2
1646188740000|2022-03-02 02:39:00|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|0
1646188750000|2022-03-02 02:39:10|1009.3|1008.7|1009.2|1008.6|1009.3|1008.7|1009.2|1008.6|1
1646188760000|2022-03-02 02:39:20|1009.1|1008.5|1009.5|1008.5|1009.5|1008.8|1009.1|1008.5|1
1646188770000|2022-03-02 02:39:30|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|0
1646188790000|2022-03-02 02:39:50|1008.6|1008|1008.6|1008|1008.6|1008|1008.5|1007.9|22
1646188800000|2022-03-02 02:40:00|1008.4|1007.8|1009.2|1008.6|1009.2|1008.6|1008.2|1007.6|6
1646188850000|2022-03-02 02:40:50|1009.4|1008.8|1009.8|1008.8|1009.8|1009.1|1009.4|1008.8|1
1646188860000|2022-03-02 02:41:00|1009.7|1009.1|1009.7|1009.1|1009.7|1009.1|1009.7|1009.1|0
1646188890000|2022-03-02 02:41:30|1009.8|1008.8|1009.8|1008.8|1009.8|1009|1009.4|1008.8|2
1646188900000|2022-03-02 02:41:40|1009.4||1009.4||1009.4||1009.4||0
1646188910000|2022-03-02 02:41:50|1009.7|1009.1|1009.7|1009.1|1009.7|1009.1|1009.6|1009|0
1646188930000|2022-03-02 02:42:10|1009.6|1009|1009.5|1008.5|1009.6|1009|1009.4|1008.5|2
1646188940000|2022-03-02 02:42:20|1009.2|1008.6|1008.9|1008.3|1009.5|1008.8|1008.8|1008.2|2
1646188950000|2022-03-02 02:42:30|1009.3|1008.6|1008.9|1008.3|1009.3|1008.6|1008.8|1008.2|0
1646188960000|2022-03-02 02:42:40|1009.2|1008.6|1008.9|1008.3|1009.2|1008.6|1008.9|1008.3|1
1646188970000|2022-03-02 02:42:50|1010.8|1010.2|1010.9|1010.3|1011|1010.4|1010.8|1010.2|19
1646188980000|2022-03-02 02:43:00|1011.2|1010.2|1011|1010|1011.2|1010.3|1010.9|1010|0
1646188990000|2022-03-02 02:43:10|1009.5|1008.5|1009.4|1008.8|1009.5|1008.8|1009.4|1008.5|3
1646189000000|2022-03-02 02:43:20|1009.3|1008.7|1009.4|1008.8|1009.4|1008.8|1009.3|1008.7|5
1646189010000|2022-03-02 02:43:30|1009.5|1008.5|1009.1|1008.5|1009.5|1008.6|1009.1|1008.5|2
1646189020000|2022-03-02 02:43:40|1009.2|1008.6|1009.4|1008.8|1009.4|1008.8|1009.2|1008.6|0
1646189030000|2022-03-02 02:43:50|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|2
1646189040000|2022-03-02 02:44:00|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|0
1646189050000|2022-03-02 02:44:10|||||||||1
1646189070000|2022-03-02 02:44:30|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1
1646189080000|2022-03-02 02:44:40|1009.6|1009|1010|1009|1010|1009|1009.6|1008.8|1
1646189090000|2022-03-02 02:44:50|1010.1|1009.5|1009.4|1008.8|1010.1|1009.5|1009.4|1008.7|7
1646189100000|2022-03-02 02:45:00|1009.3|1008.7|1009.6|1009|1009.6|1009|1009.3|1008.7|1
1646189110000|2022-03-02 02:45:10|1009.4|1008.8|1009.1|1008.5|1009.4|1008.8|1009|1008.4|4
1646189120000|2022-03-02 02:45:20|1009|1008.4|1008.9|1008.3|1009.2|1008.5|1008.9|1008.2|4
1646189130000|2022-03-02 02:45:30|1009|1008.4|1008.3|1007.7|1009|1008.4|1007.9|1007.3|6
1646189140000|2022-03-02 02:45:40|1006.8|1006.2|1007.8|1006.8|1007.8|1006.8|1006.7|1005.9|63
1646189150000|2022-03-02 02:45:50|1007.7|1007.1|1007.9|1007.3|1007.9|1007.3|1007.7|1007.1|0
1646189160000|2022-03-02 02:46:00|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|3
1646189170000|2022-03-02 02:46:10|1007.6|1007|1007.3|1006.3|1007.6|1007|1006.9|1006.3|4
1646189180000|2022-03-02 02:46:20|1007.2|1006.6|1006.9|1006.3|1007.3|1006.6|1006.9|1006.3|0
1646189190000|2022-03-02 02:46:30|1006.7|1006.1|1006.9|1006.3|1006.9|1006.3|1006.7|1006.1|3
1646189200000|2022-03-02 02:46:40|1006.7|1006.1|1006.5|1005.9|1007|1006.1|1006.1|1005.5|16
1646189210000|2022-03-02 02:46:50|1006|1005.4|1006.9|1006.3|1007.3|1006.3|1006|1005.4|17
1646189220000|2022-03-02 02:47:00|1007.3|1006.6|1006.2|1005.6|1007.4|1006.8|1006.2|1005.6|8
1646189230000|2022-03-02 02:47:10|1006.5|1005.5|1006.2|1005.6|1006.5|1005.6|1006|1005.3|5
1646189240000|2022-03-02 02:47:20|1006|1005.4|1006.5|1005.9|1006.8|1006.1|1005.9|1005.3|9
1646189250000|2022-03-02 02:47:30|1006|1005.4|1006.2|1005.6|1006.5|1005.7|1006|1005.3|10
1646189260000|2022-03-02 02:47:40|1006|1005.4|1006.2|1005.6|1006.3|1005.6|1006|1005.3|5
1646189270000|2022-03-02 02:47:50|1006.1|1005.5|1006.2|1005.6|1006.3|1005.6|1005.9|1005.3|2
1646189280000|2022-03-02 02:48:00|1006.1|1005.5|1006.3|1005.3|1007.2|1006.6|1006|1005.3|28
1646189290000|2022-03-02 02:48:10|1006.4|1005.8|1007.1|1006.1|1007.1|1006.2|1006.4|1005.8|4
1646189300000|2022-03-02 02:48:20|1006.5|1005.9|1006|1005.4|1006.6|1005.9|1005.9|1005.3|13
1646189310000|2022-03-02 02:48:30|1005.9|1005.3|1006|1005.4|1006|1005.4|1005.9|1005.3|3
1646189320000|2022-03-02 02:48:40|1005.6|1005|1005.5|1004.9|1005.6|1005|1005.4|1004.8|7
1646189330000|2022-03-02 02:48:50|1005.4|1004.8|1004.8|1004.2|1005.5|1004.9|1004.8|1004|9
1646189340000|2022-03-02 02:49:00|1005.7||1005.7||1005.7||1005.7||4
1646189350000|2022-03-02 02:49:10|1005.3|1004.3|1005|1004.4|1005.7|1004.4|1005|1004.2|2
1646189360000|2022-03-02 02:49:20|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1
1646189370000|2022-03-02 02:49:30|1005.6|1004.7|1005.6|1004.6|1005.6|1004.7|1005.6|1004.6|2
1646189380000|2022-03-02 02:49:40|1005.7|1005|1005.7|1005.1|1005.7|1005.1|1005.7|1005|1
1646189390000|2022-03-02 02:49:50|1005.3|1004.7|1005.1|1004.1|1005.6|1004.7|1004.8|1004.1|3
1646189400000|2022-03-02 02:50:00||1004.5||1004.5||1004.5||1004.5|2
1646189410000|2022-03-02 02:50:10|1004.7|1004.1|1004|1003.4|1004.7|1004.1|1004|1003.2|18
1646189420000|2022-03-02 02:50:20|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|3
1646189430000|2022-03-02 02:50:30|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|7
1646189440000|2022-03-02 02:50:40|1004.3|1003.3|1004.3|1003.3|1004.3|1003.3|1004.3|1003.3|1
1646189450000|2022-03-02 02:50:50|1005|1003.7|1005|1003.5|1005|1003.7|1004.2|1003.1|11
1646189460000|2022-03-02 02:51:00|1004.6|1003.6|1007|1006.4|1007.1|1006.4|1004.6|1003.6|14
1646189470000|2022-03-02 02:51:10|1006.8|1006.2|1006|1005.4|1006.8|1006.2|1006|1005.4|3
1646189480000|2022-03-02 02:51:20|1005.8|1005.2|1005.5|1004.9|1005.8|1005.2|1005.5|1004.9|1
1646189490000|2022-03-02 02:51:30|1005|1004.4|1005.3|1004.3|1005.3|1004.4|1005|1004.3|2
1646189500000|2022-03-02 02:51:40|1005.5|1004.7|1005.5|1004|1005.6|1004.7|1005.2|1004|2
1646189510000|2022-03-02 02:51:50|1004.8|1004.2|1005|1004.4|1005.2|1004.4|1004.8|1003.7|1
1646189520000|2022-03-02 02:52:00|1005.1|1004.1|1005.6|1004.6|1005.6|1004.6|1005|1004.1|4
1646189530000|2022-03-02 02:52:10|1005.3|1004.7|1005.5|1004|1005.5|1004.7|1005.3|1004|1
1646189540000|2022-03-02 02:52:20|1005.3|1004.3|1005.3|1003.8|1005.5|1004.3|1005.3|1003.8|1
1646189550000|2022-03-02 02:52:30|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|0
1646189560000|2022-03-02 02:52:40|1004.8|1003.8|1005|1003.5|1005|1003.8|1004.8|1003.5|0
1646189580000|2022-03-02 02:53:00|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1
1646189600000|2022-03-02 02:53:20|1003.8|1003.2|1004.5|1003|1004.5|1003.3|1003.8|1003|4
1646189610000|2022-03-02 02:53:30|1004.3|1003.3|1005.3|1004.3|1005.3|1004.3|1003.9|1003.1|10
1646189620000|2022-03-02 02:53:40|1005.7|1004.2|1005.3|1004.3|1005.7|1004.3|1005.3|1004.2|0
1646189640000|2022-03-02 02:54:00|1005|1004.4|1005.3|1004.3|1005.3|1004.4|1005|1004.3|1
1646189650000|2022-03-02 02:54:10|1004.9|1003.9|1004.3|1003.7|1004.9|1003.9|1004.3|1003.7|7
1646189660000|2022-03-02 02:54:20|1004.5|1003|1004.5|1003|1004.5|1003.3|1004.3|1003|2
1646189670000|2022-03-02 02:54:30|1003.8|1003.2|1004.2|1002.7|1004.5|1003.6|1003.8|1002.7|10
1646189680000|2022-03-02 02:54:40|1003.8|1002.8|1002.9|1002.3|1003.8|1002.8|1002.9|1002.3|12
1646189690000|2022-03-02 02:54:50|1002.8|1002.2|1002.1|1001.1|1002.9|1002.2|1002.1|1001.1|14
1646189700000|2022-03-02 02:55:00|1003.5|1001.5|1003|1002.4|1003.6|1002.6|1003|1001.5|13
1646189710000|2022-03-02 02:55:10|1003.1|1002.1|1002.9|1001.9|1003.4|1002.4|1002.8|1001.9|4
1646189720000|2022-03-02 02:55:20|1002.6|1002|1002.7|1001.7|1002.9|1002.2|1002.3|1001.7|7
1646189730000|2022-03-02 02:55:30|1002.3|1001.4|1002.2|1001.2|1002.4|1001.5|1002|1001.2|3
1646189740000|2022-03-02 02:55:40|1002.1|1001.5|1002|1001.4|1002.1|1001.5|1002|1001.4|2
1646189750000|2022-03-02 02:55:50|1002.4|1002|1002.4|1001.8|1002.7|1002|1002.4|1001.7|3
1646189760000|2022-03-02 02:56:00|1002.3|1001.7|1003.6|1002.1|1003.6|1002.2|1002.3|1001.7|1
1646189770000|2022-03-02 02:56:10|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|0
1646189780000|2022-03-02 02:56:20|1003.5|1002|1003.5|1002|1003.5|1002|1003.5|1002|0
1646189790000|2022-03-02 02:56:30|1003.4|1002.4|1003.3|1002.7|1003.4|1002.7|1003.3|1002.4|0
1646189800000|2022-03-02 02:56:40|1003.5|1002.9|1003.3|1002.7|1003.7|1002.9|1003.3|1002.7|3
1646189810000|2022-03-02 02:56:50|1003.6|1003|1003.9|1002.9|1003.9|1003|1003.4|1002.6|3
1646189820000|2022-03-02 02:57:00||1003.3||1002.9||1003.3||1002.9|2
1646189830000|2022-03-02 02:57:10|1004.2|1003.2|1003.9|1002.9|1004.2|1003.2|1003.7|1002.9|15
1646189840000|2022-03-02 02:57:20|1004|1002.5|1002.9|1001.9|1004|1002.9|1002.9|1001.9|2
1646189850000|2022-03-02 02:57:30|1002.6|1002|1002.4|1001.4|1002.6|1002|1002|1001.4|8
1646189860000|2022-03-02 02:57:40|||||||||4
1646189870000|2022-03-02 02:57:50|1001.9|1000.9|1001.9|1001.3|1002.6|1001.4|1001.9|1000.9|9
1646189880000|2022-03-02 02:58:00|1002.2|1000.9|1002.4|1001.8|1003.1|1001.8|1002.1|1000.9|5
1646189890000|2022-03-02 02:58:10|1002.1|1001.4|1003|1001.5|1003|1001.8|1002.1|1001.4|4
1646189900000|2022-03-02 02:58:20|1003.1|1001.6|1003.1|1001.6|1003.1|1001.8|1002.4|1001.6|1
1646189910000|2022-03-02 02:58:30|1003.2|1002.2|1003.2|1002.2|1003.3|1002.3|1002.9|1001.8|1
1646189920000|2022-03-02 02:58:40|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|5
1646189930000|2022-03-02 02:58:50|1002.9|1002.3|1002.9|1001.9|1002.9|1002.3|1002.8|1001.9|16
1646189940000|2022-03-02 02:59:00|1002.6|1002|1002.6|1001.6|1003|1002|1002.6|1001.5|2
1646189950000|2022-03-02 02:59:10|1002.9|1001.9|1002.6|1002|1002.9|1002|1002.6|1001.9|4
1646189970000|2022-03-02 02:59:30|1002.5|1001.9|1002.9|1001.9|1003.2|1002.2|1002.5|1001.9|1
1646189980000|2022-03-02 02:59:40|1002.8|1002.2|1003.4|1002.4|1003.4|1002.5|1002.8|1002|0
1646189990000|2022-03-02 02:59:50||1002.8||1002.4||1002.8||1002.4|3
1646190000000|2022-03-02 03:00:00|1003.8|1002.3|1003.1|1002.5|1003.9|1003.1|1003.1|1002.3|12
1646190010000|2022-03-02 03:00:10|1002.8|1002.2|1003.2|1002.6|1003.2|1002.6|1002.8|1002.2|4
1646190020000|2022-03-02 03:00:20|1003.6|1002.7|1003.4|1002.4|1003.6|1002.7|1003.1|1002.4|2
1646190030000|2022-03-02 03:00:30|1003.1|1002.5|1003.7|1002.7|1003.7|1002.7|1003.1|1002.4|0
1646190040000|2022-03-02 03:00:40|1003.6|1003|1003.6|1003|1003.6|1003|1003.6|1003|0
1646190050000|2022-03-02 03:00:50|1003.7|1003.1|1003.6|1003|1003.7|1003.1|1003.6|1003|2
1646190060000|2022-03-02 03:01:00|1003.3|1002.7|1003.1|1002.1|1003.3|1002.7|1002.8|1002.1|3
1646190080000|2022-03-02 03:01:20|1003.3|1002.7|1003.1|1002.5|1003.7|1002.7|1003.1|1002.5|2
1646190090000|2022-03-02 03:01:30|1003.2|1002.6|1003.1|1002.5|1003.2|1002.6|1003.1|1002.5|1
1646190100000|2022-03-02 03:01:40|||||||||1
1646190110000|2022-03-02 03:01:50|1003|1002.4|1002.9|1002.3|1003|1002.4|1002.9|1002.3|0
1646190120000|2022-03-02 03:02:00|1002.8|1001.3|1002.7|1002.1|1003.1|1002.2|1002.4|1001.3|3
1646190130000|2022-03-02 03:02:10|1002.8|1002.2|1003.1|1002.1|1003.1|1002.2|1002.8|1002.1|2
1646190140000|2022-03-02 03:02:20|1003.2|1002.2|1002.4|1001.4|1003.5|1002.4|1002.4|1001.4|2
1646190150000|2022-03-02 03:02:30|1002.8|1002.2|1002.9|1001.9|1002.9|1002.2|1002.8|1001.9|2
1646190160000|2022-03-02 03:02:40|1002.8|1002.2|1003.1|1002.1|1003.1|1002.2|1002.8|1002.1|3
1646190170000|2022-03-02 03:02:50|1003.2|1002.2|1002.8|1002.2|1003.2|1002.5|1002.8|1002.2|2
1646190180000|2022-03-02 03:03:00|1001.8|1001.2|1002.8|1001.3|1002.9|1001.5|1001.8|1001.2|5
1646190190000|2022-03-02 03:03:10|1002.9|1001.4|1003.1|1002.1|1003.1|1002.1|1002.7|1001.4|3
1646190210000|2022-03-02 03:03:30|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|3
1646190220000|2022-03-02 03:03:40|1003.3|1002.7|1003.5|1002.9|1003.6|1002.9|1003.3|1002.6|5
1646190230000|2022-03-02 03:03:50|1003.6|1003|1004.3|1003.7|1004.3|1003.7|1003.6|1003|11
1646190240000|2022-03-02 03:04:00|1004.4|1003.4|1004.6|1004|1004.8|1004.2|1004.4|1003.4|4
1646190250000|2022-03-02 03:04:10|1004.5|1003.9|1004.7|1004.1|1004.8|1004.2|1004.4|1003.8|6
1646190260000|2022-03-02 03:04:20|1004.8|1004.2|1004|1003.4|1004.9|1004.3|1004|1003.4|12
1646190270000|2022-03-02 03:04:30|1003.9|1003.3|1003.8|1003.2|1004.1|1003.3|1003.8|1003|1
1646190280000|2022-03-02 03:04:40|1003.3|1002.7|1003.4|1002.8|1003.9|1002.9|1003.3|1002.7|8
1646190290000|2022-03-02 03:04:50|1003.3|1002.7|1003.6|1003|1003.6|1003|1003.2|1002.6|2
1646190300000|2022-03-02 03:05:00|1003.4|1002.8|1003.8|1003.2|1003.8|1003.2|1003.4|1002.8|1
1646190310000|2022-03-02 03:05:10|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.4|2
1646190320000|2022-03-02 03:05:20|1004.3|1003.7|1004|1003.4|1004.3|1003.7|1004|1003.4|1
1646190330000|2022-03-02 03:05:30|1004.1|1003.1|1004.3|1003.7|1004.3|1003.7|1004.1|1003.1|4
1646190340000|2022-03-02 03:05:40|||||||||1
1646190350000|2022-03-02 03:05:50|1003.8|1003.2|1004|1003.4|1004.1|1003.4|1003.8|1003.1|5
1646190360000|2022-03-02 03:06:00|1004.4|1003.7|1004.2|1003.6|1004.4|1003.7|1004|1003.4|0
1646190370000|2022-03-02 03:06:10|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|0
1646190380000|2022-03-02 03:06:20|1004.5|1003.9|1004.8|1004.2|1004.9|1004.3|1004.5|1003.9|6
1646190390000|2022-03-02 03:06:30|1004.9|1004.3|1004.6|1003.6|1004.9|1004.3|1004.4|1003.4|4
1646190400000|2022-03-02 03:06:40|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|0
1646190410000|2022-03-02 03:06:50|1004|1003.4|1006|1005.4|1006|1005.4|1003.9|1003.3|7
1646190420000|2022-03-02 03:07:00|1006.6|1005.6|1005.6|1004.6|1006.6|1005.6|1005.2|1004.6|6
1646190430000|2022-03-02 03:07:10|1005.5|1004.9|1005.4|1004.4|1005.5|1004.9|1005|1004.4|3
1646190440000|2022-03-02 03:07:20|1005.3|1004.3|1005.1|1004.1|1005.3|1004.4|1004.5|1003.9|6
1646190450000|2022-03-02 03:07:30|1005|1004.4|1005.6|1004.6|1005.9|1004.9|1005|1004.4|4
1646190460000|2022-03-02 03:07:40|1005|1004.4|1005.6|1004.6|1005.6|1004.6|1004.9|1004.3|2
1646190470000|2022-03-02 03:07:50|1005.3|1004.7|1005.3|1004.7|1005.3|1004.7|1005.3|1004.7|0
1646190480000|2022-03-02 03:08:00|1005.5|1004.9|1005.4|1004.4|1005.9|1004.9|1005.3|1004.4|1
1646190490000|2022-03-02 03:08:10|1005.2|1004.6|1005.9|1004.9|1005.9|1004.9|1005.2|1004.6|2
1646190500000|2022-03-02 03:08:20|1005.3|1004.7|1005.6|1004.6|1005.6|1004.9|1005.3|1004.6|3
1646190510000|2022-03-02 03:08:30|1005.3|1004.7|1005.3|1004.7|1005.4|1004.7|1005.2|1004.4|2
1646190520000|2022-03-02 03:08:40|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|1
1646190540000|2022-03-02 03:09:00|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|0
1646190550000|2022-03-02 03:09:10|1005.4|1004.4|1005.3|1004.7|1005.4|1004.7|1005.3|1004.4|1
1646190560000|2022-03-02 03:09:20|1005.4|1004.8|1005.1|1004.5|1005.4|1004.8|1005.1|1004.4|2
1646190570000|2022-03-02 03:09:30|1004.9|1004.3|1005.1|1004.5|1005.1|1004.5|1004.9|1004.3|3
1646190580000|2022-03-02 03:09:40|1004.9|1004.3|1004.2|1003.6|1004.9|1004.3|1004.2|1003.6|1
1646190590000|2022-03-02 03:09:50|1004|1003.4|1004|1003.4|1004.4|1003.4|1004|1003.4|3
1646190600000|2022-03-02 03:10:00|1003.7|1003.1|1004|1003.4|1004.1|1003.4|1003.7|1003.1|3
1646190610000|2022-03-02 03:10:10|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|2
1646190650000|2022-03-02 03:10:50|1003.8|1003.2|1005.1|1004.5|1005.1|1004.5|1003.8|1003.2|8
1646190660000|2022-03-02 03:11:00|1005|1004.4|1005.3|1004.3|1005.6|1004.6|1005|1004.3|3
1646190670000|2022-03-02 03:11:10|1005.7|1004.2|1005|1004.4|1005.7|1004.6|1005|1004.2|0
1646190680000|2022-03-02 03:11:20|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|0
1646190690000|2022-03-02 03:11:30|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|0
1646190700000|2022-03-02 03:11:40|1004.5|1003.9|1004.5|1003.9|1004.8|1004.2|1004.5|1003.8|2
1646190720000|2022-03-02 03:12:00|1004.6|1003.6|1004.3|1003.7|1004.6|1003.7|1004.3|1003.3|4
1646190730000|2022-03-02 03:12:10|1004.4|1003.8|1004.6|1004|1004.6|1004|1004.4|1003.8|1
1646190740000|2022-03-02 03:12:20|1004.7|1004.1|1004.8|1003.8|1004.8|1004.2|1004.7|1003.8|1
1646190750000|2022-03-02 03:12:30|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1
1646190760000|2022-03-02 03:12:40|1005|1004.4|1005|1004.4|1005.1|1004.4|1005|1004.1|0
1646190770000|2022-03-02 03:12:50|1004.8|1004.2|1004.7|1004.1|1004.8|1004.2|1004.5|1003.8|1
1646190780000|2022-03-02 03:13:00|||||||||1
1646190790000|2022-03-02 03:13:10|1004.9|1004.3|1004.9|1004.3|1004.9|1004.3|1004.9|1004.3|1
1646190800000|2022-03-02 03:13:20|1005|1004.4|1005.3|1004.3|1005.3|1004.4|1005|1004.3|1
1646190810000|2022-03-02 03:13:30|1005|1004.4|1005|1004.4|1005|1004.4|1005|1004.4|1
1646190820000|2022-03-02 03:13:40|1005.2|1004.6|1005.3|1004.3|1005.3|1004.6|1005.2|1004.3|2
1646190830000|2022-03-02 03:13:50|||||||||1
1646190840000|2022-03-02 03:14:00|1005.1|1004.1|1005.2|1004.6|1005.3|1004.6|1005|1004.1|0
1646190860000|2022-03-02 03:14:20|1005.1|1004.1|1004.7|1004.1|1005.1|1004.1|1004.7|1004.1|1
1646190870000|2022-03-02 03:14:30|1005.1|1004|1005.2|1004.6|1005.2|1004.6|1004.6|1004|1
1646190880000|2022-03-02 03:14:40|1005|1004.4|1005|1004.4|1005.1|1004.4|1005|1004.1|1
1646190910000|2022-03-02 03:15:10|1005.4|1004.8|1005.7|1005.1|1005.9|1005.3|1005.4|1004.8|8
1646190920000|2022-03-02 03:15:20|1006.1||1006.1||1006.1||1006.1||0
1646190930000|2022-03-02 03:15:30|1005.8|1004.8|1005|1004.4|1005.8|1005|1005|1004.4|2
1646190940000|2022-03-02 03:15:40|1005.1|1004.5|1005.7|1005.1|1005.8|1005.2|1005.1|1004.5|3
1646190950000|2022-03-02 03:15:50|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|0
1646190960000|2022-03-02 03:16:00|1005.5|1004.9|1006.1|1005.1|1006.3|1005.4|1005.5|1004.9|1
1646190970000|2022-03-02 03:16:10|1006|1005.4|1006.1|1005.1|1006.3|1005.4|1006|1005.1|8
1646190980000|2022-03-02 03:16:20|1006.3|1005.3|1006.8|1005.8|1006.8|1005.8|1006.2|1005.3|0
1646190990000|2022-03-02 03:16:30|1006.5|1005.9|1005.8|1005.2|1006.5|1005.9|1005.8|1005.2|2
1646191000000|2022-03-02 03:16:40|1006.1|1005.1|1006|1005.4|1006.1|1005.4|1005.8|1005.1|2
1646191020000|2022-03-02 03:17:00|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|1
1646191030000|2022-03-02 03:17:10|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|1
1646191040000|2022-03-02 03:17:20|1006.3|1005.3|1006.3|1005.7|1006.3|1005.7|1006.3|1005.3|11
1646191050000|2022-03-02 03:17:30|1006|1005.4|1005.5|1004.9|1006.4|1005.8|1005.5|1004.9|2
1646191060000|2022-03-02 03:17:40|1005.6|1005|1005.7|1005.1|1005.8|1005.1|1005.2|1004.6|6
1646191070000|2022-03-02 03:17:50|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.6|1004.6|0
1646191080000|2022-03-02 03:18:00|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|0
1646191090000|2022-03-02 03:18:10|1005.9|1005.3|1005.7|1005.1|1005.9|1005.3|1005.6|1005|0
1646191130000|2022-03-02 03:18:50|1006.1|1005.3|1006.2|1005.6|1006.3|1005.6|1006.1|1005.3|0
1646191150000|2022-03-02 03:19:10|1006.3|1005.7|1006.3|1005.3|1006.6|1006|1006|1005.3|7
1646191160000|2022-03-02 03:19:20|1006.8|1005.8|1006.6|1005.6|1006.8|1005.9|1006.5|1005.6|4
1646191170000|2022-03-02 03:19:30|1006.7|1006.1|1006.8|1006.2|1007.2|1006.6|1006.7|1006.1|6
1646191180000|2022-03-02 03:19:40|1006.6|1005.6|1006.7|1006.1|1006.7|1006.1|1006.6|1005.6|6
1646191190000|2022-03-02 03:19:50|1007.1|1006.3|1007|1006.4|1007.3|1006.4|1007|1006.3|1
1646191200000|2022-03-02 03:20:00|1007.1|1006.1|1006.8|1005.8|1007.1|1006.1|1006.6|1005.6|1
1646191210000|2022-03-02 03:20:10|1006.7|1006.1|1006.6|1006|1006.7|1006.1|1006.6|1006|0
1646191220000|2022-03-02 03:20:20|1006.7|1006.1|1006.1|1005.5|1006.7|1006.1|1006.1|1005.5|1
1646191230000|2022-03-02 03:20:30|1006|1005.1|1006.1|1005.1|1006.1|1005.4|1005.8|1005|1
1646191240000|2022-03-02 03:20:40|1005.7|1005.4|1006.5|1005.5|1006.5|1005.5|1005.7|1005.4|1
1646191250000|2022-03-02 03:20:50|1006.6|1005.6|1005.2|1004.6|1006.6|1005.6|1005.2|1004.6|9
1646191260000|2022-03-02 03:21:00|1005.3|1004.7|1005.2|1004.6|1005.3|1004.7|1005.1|1004.5|1
1646191280000|2022-03-02 03:21:20|1005.1|1004.5|1005.2|1004.6|1005.2|1004.6|1005.1|1004.5|1
1646191290000|2022-03-02 03:21:30|1005.4|1004.8|1005.8|1005.2|1006|1005.4|1005.4|1004.8|17
1646191300000|2022-03-02 03:21:40|1006.1|1005.1|1005.5|1004.9|1006.1|1005.1|1005.5|1004.9|1
1646191310000|2022-03-02 03:21:50|1005.8|1004.8|1005.8|1004.8|1005.8|1004.9|1005.5|1004.8|1
1646191320000|2022-03-02 03:22:00|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|0
1646191330000|2022-03-02 03:22:10|1005.6|1005|1006.1|1005.1|1006.1|1005.1|1005.6|1005|1
1646191340000|2022-03-02 03:22:20|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|0
1646191350000|2022-03-02 03:22:30|1006.1|1005.5|1006.4|1005.8|1006.4|1005.8|1006.1|1005.5|2
1646191360000|2022-03-02 03:22:40|1005.4|1004.8|1005.5|1004.9|1005.5|1004.9|1005.4|1004.8|4
1646191370000|2022-03-02 03:22:50|1005.8|1004.8|1006.1|1005.1|1006.2|1005.1|1005.8|1004.7|2
1646191380000|2022-03-02 03:23:00|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|3
1646191390000|2022-03-02 03:23:10|1006|1005.4|1006.1|1005.1|1006.1|1005.4|1006|1005.1|0
1646191400000|2022-03-02 03:23:20|1005.8|1005.2|1006.1|1005.1|1006.1|1005.2|1005.8|1005.1|0
1646191410000|2022-03-02 03:23:30|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|0
1646191420000|2022-03-02 03:23:40|1006.1|1005.1|1005.8|1005.2|1006.1|1005.2|1005.8|1005.1|1
1646191430000|2022-03-02 03:23:50|1006.1|1005.1|1005.9|1005.3|1006.1|1005.3|1005.8|1005.1|0
1646191440000|2022-03-02 03:24:00|1005.8|1005.2|1005.5|1004.9|1006.1|1005.2|1005.5|1004.9|4
1646191450000|2022-03-02 03:24:10|1005.3|1004.7|1004.3|1003.3|1005.3|1004.7|1003.8|1003.2|10
1646191460000|2022-03-02 03:24:20|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|2
1646191470000|2022-03-02 03:24:30|1004.5|1003.9|1005|1004.4|1005.1|1004.4|1004.5|1003.9|1
1646191480000|2022-03-02 03:24:40|1005.1|1004.1|1004.7|1004.1|1005.1|1004.1|1004.7|1004.1|1
1646191500000|2022-03-02 03:25:00|1005|1004.4|1005|1004.4|1005|1004.4|1005|1004.4|0
1646191510000|2022-03-02 03:25:10|1005.6|1004.6|1005.5|1004.9|1005.6|1004.9|1005.5|1004.6|0
1646191520000|2022-03-02 03:25:20|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|0
1646191550000|2022-03-02 03:25:50|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|2
1646191560000|2022-03-02 03:26:00|1005.8|1004.8|1006|1005.4|1006|1005.4|1005.7|1004.8|0
1646191570000|2022-03-02 03:26:10|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|0
1646191590000|2022-03-02 03:26:30|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|1
1646191600000|2022-03-02 03:26:40|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|2
1646191610000|2022-03-02 03:26:50|1006.4|1005.8|1006|1005.4|1006.4|1005.8|1005.8|1005.1|4
1646191630000|2022-03-02 03:27:10|1006.3|1005.3|1006.2|1005.6|1006.3|1005.6|1006.2|1005.3|2
1646191640000|2022-03-02 03:27:20|1006.5|1005.9|1006.8|1006.2|1006.8|1006.2|1006.5|1005.9|2
1646191650000|2022-03-02 03:27:30|1006.5|1005.8|1006.3|1005.7|1006.5|1005.9|1006.3|1005.7|1
1646191660000|2022-03-02 03:27:40|1006.5|1005.9|1007.3|1006.3|1007.3|1006.4|1006.5|1005.9|6
1646191680000|2022-03-02 03:28:00|1007.7|1007.1|1007.5|1006.9|1008|1007.4|1007.5|1006.8|10
1646191690000|2022-03-02 03:28:10|1007.3|1006.7|1007|1006.4|1007.3|1006.7|1007|1006.4|0
1646191700000|2022-03-02 03:28:20|1007.3|1006.3|1007.3|1006.3|1007.3|1006.4|1006.9|1006.3|1
1646191710000|2022-03-02 03:28:30|1007.7|1006.7|1007.6|1007|1007.8|1007.2|1007.6|1006.7|1
1646191730000|2022-03-02 03:28:50|1007|1006.4|1007|1006.4|1007|1006.4|1007|1006.4|2
1646191740000|2022-03-02 03:29:00|1007.3|1006.3|1007|1006.4|1007.3|1006.4|1007|1006.3|0
1646191750000|2022-03-02 03:29:10|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1
1646191770000|2022-03-02 03:29:30|1007.6|1007|1007.6|1006.6|1007.6|1007|1007.2|1006.6|4
1646191780000|2022-03-02 03:29:40|1007.1|1006.5|1007.1|1006.5|1007.1|1006.5|1007.1|1006.5|0
1646191790000|2022-03-02 03:29:50|1007|1006.4|1007.3|1006.3|1007.3|1006.4|1007|1006.3|1
1646191800000|2022-03-02 03:30:00|1006.7|1006.1|1006.7|1006.1|1007|1006.1|1006.7|1006|1
1646191810000|2022-03-02 03:30:10|1007.1|1006|1006.8|1005.8|1007.1|1006|1006.2|1005.6|3
1646191820000|2022-03-02 03:30:20|1007.2|1005.7|1006.8|1006.2|1007.2|1006.2|1006.7|1005.7|0
1646191830000|2022-03-02 03:30:30|1006.7|1006.1|1007.1|1006.1|1007.1|1006.1|1006.7|1006.1|0
1646191850000|2022-03-02 03:30:50|1007|1006.4|1007.3|1006.3|1007.3|1006.5|1007|1006.3|0
1646191860000|2022-03-02 03:31:00|1007|1006.4|1007.2|1006.6|1007.3|1006.6|1007|1006.3|3
1646191870000|2022-03-02 03:31:10|1007.4|1006.8|1008.1|1007.1|1008.1|1007.1|1007.4|1006.8|6
1646191880000|2022-03-02 03:31:20|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1
1646191890000|2022-03-02 03:31:30|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|4
1646191900000|2022-03-02 03:31:40|1008.3|1007.7|1007.6|1006.6|1008.3|1007.7|1007.6|1006.6|2
1646191910000|2022-03-02 03:31:50|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|0
1646191920000|2022-03-02 03:32:00|1008|1007.2|1008.1|1007.1|1008.1|1007.3|1007.8|1007|0
1646191930000|2022-03-02 03:32:10|1008.3|1007.3|1007.8|1007.2|1008.3|1007.3|1007.8|1007.2|0
1646191940000|2022-03-02 03:32:20|1008.3|1007.3|1008.3|1007.7|1008.8|1007.9|1008.3|1007.3|17
1646191950000|2022-03-02 03:32:30|1008.5|1007.9|1009.5|1008.9|1009.8|1009.2|1008.5|1007.9|18
1646191960000|2022-03-02 03:32:40|1009.8|1008.8|1009|1008.4|1009.8|1008.8|1009|1008.4|7
1646191970000|2022-03-02 03:32:50|1008.6|1008|1008.5|1007.9|1008.6|1008|1008.3|1007.7|5
1646191980000|2022-03-02 03:33:00|1008.4|1007.8|1008.5|1007.9|1008.5|1007.9|1008.4|1007.8|0
1646191990000|2022-03-02 03:33:10|1008.4|1007.8|1008.1|1007.5|1008.4|1007.8|1008.1|1007.5|8
1646192000000|2022-03-02 03:33:20|1008.6|1007.6|1008.5|1007.9|1008.6|1007.9|1008.5|1007.6|1
1646192010000|2022-03-02 03:33:30|1008.4|1007.4|1008.3|1007.3|1008.4|1007.4|1008.3|1007.3|2
1646192020000|2022-03-02 03:33:40|1008.2|1007.6|1008.6|1007.6|1008.6|1007.6|1008.2|1007.6|0
1646192030000|2022-03-02 03:33:50|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|0
1646192040000|2022-03-02 03:34:00|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|0
1646192050000|2022-03-02 03:34:10|1008|1007.4|1008.2|1007.6|1008.2|1007.6|1008|1007.4|3
1646192060000|2022-03-02 03:34:20|1008.3|1007.7|1008.3|1007.3|1008.3|1007.7|1008.3|1007.3|0
1646192070000|2022-03-02 03:34:30|1008.8|1007.7|1009.8|1008.8|1009.8|1008.8|1008.8|1007.7|2
1646192080000|2022-03-02 03:34:40|1009.4|1009.2|1009.8|1009.2|1009.9|1009.3|1009.4|1009.2|2
1646192090000|2022-03-02 03:34:50|1009.9|1009.3|1009.7|1009.1|1009.9|1009.3|1009.7|1009.1|4
1646192100000|2022-03-02 03:35:00|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|5
1646192110000|2022-03-02 03:35:10|1009.4|1008.8|1009.5|1008.9|1009.7|1009.1|1009.2|1008.6|15
1646192120000|2022-03-02 03:35:20|1009.2|1008.6|1009.2|1008.6|1009.4|1008.8|1009.1|1008.5|3
1646192130000|2022-03-02 03:35:30|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|2
1646192140000|2022-03-02 03:35:40|1009|1008.4|1009.1|1008.1|1009.1|1008.4|1009|1008.1|2
1646192150000|2022-03-02 03:35:50|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|5
1646192160000|2022-03-02 03:36:00|1009.1|1008.1|1009.6|1008.6|1009.8|1008.9|1009.1|1008.1|7
1646192170000|2022-03-02 03:36:10|1009.5|1008.9|1009.8|1009.2|1009.8|1009.2|1009.5|1008.9|1
1646192180000|2022-03-02 03:36:20|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|1009.8|1009.2|0
1646192190000|2022-03-02 03:36:30|1010.2|1009.6|1010.8|1010.2|1011|1010.4|1010.2|1009.6|10
1646192200000|2022-03-02 03:36:40|1010.7|1010.1|1009.5|1008.9|1010.7|1010.1|1009.3|1008.3|8
1646192210000|2022-03-02 03:36:50|1009.3|1008.7|1009.8|1009.2|1010.3|1009.4|1009.3|1008.7|13
1646192220000|2022-03-02 03:37:00|1010.3|1009.3|1010.3|1009.3|1010.3|1009.6|1010.2|1009.3|1
1646192230000|2022-03-02 03:37:10|1010|1009.4|1010.1|1009.5|1010.4|1009.8|1010|1009.3|5
1646192280000|2022-03-02 03:38:00|1009.5|1008.9|1009.6|1009|1009.6|1009|1009.5|1008.9|5
1646192290000|2022-03-02 03:38:10|1009.5|1008.9|1009.6|1009|1009.6|1009|1009.3|1008.7|6
1646192300000|2022-03-02 03:38:20|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|4
1646192310000|2022-03-02 03:38:30|1009.7|1009.1|1009.5|1008.9|1009.8|1009.1|1009.5|1008.8|1
1646192320000|2022-03-02 03:38:40|1010.1|1009.1|1010.3|1009.7|1010.4|1009.7|1010.1|1009.1|6
1646192330000|2022-03-02 03:38:50|1010.1|1009.3|1010.1|1009.5|1010.3|1009.7|1010|1009.3|8
1646192340000|2022-03-02 03:39:00|1010.2|1009.6|1010.4|1009.8|1010.4|1009.8|1010.1|1009.5|2
1646192350000|2022-03-02 03:39:10|||||||||2
1646192360000|2022-03-02 03:39:20|1010.2|1009.6|1010.2|1009.6|1010.3|1009.7|1010.2|1009.6|3
1646192370000|2022-03-02 03:39:30|1010.1|1009.5|1009.8|1008.8|1010.4|1009.8|1009.5|1008.8|3
1646192380000|2022-03-02 03:39:40|1009.5|1008.9|1009.4|1008.8|1009.5|1008.9|1009.4|1008.8|1
1646192390000|2022-03-02 03:39:50|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|6
1646192400000|2022-03-02 03:40:00|1010.1|1009.1|1010|1009.4|1010.1|1009.4|1009.8|1009.1|16
1646192410000|2022-03-02 03:40:10|1010.1|1009.5|1010.2|1009.6|1010.2|1009.6|1010.1|1009.5|0
1646192420000|2022-03-02 03:40:20|1010.1|1009.5|1010.2|1009.6|1010.2|1009.6|1010.1|1009.5|2
1646192430000|2022-03-02 03:40:30|1010.4|1009.8|1010.4|1009.8|1010.4|1009.8|1010.4|1009.8|3
1646192440000|2022-03-02 03:40:40|1010.2|1009.6|1010.5|1009.9|1010.5|1009.9|1010.2|1009.6|2
1646192460000|2022-03-02 03:41:00|1010.6|1010|1010.6|1010|1010.6|1010|1010.6|1010|0
1646192470000|2022-03-02 03:41:10|1010.5|1009.9|1010.6|1010|1010.6|1010|1010.5|1009.9|1
1646192500000|2022-03-02 03:41:40|1010.5|1009.9|1010.6|1010|1010.6|1010|1010.5|1009.9|3
1646192520000|2022-03-02 03:42:00|1011.2|1010.6|1011.2|1010.6|1011.2|1010.6|1011.2|1010.6|2
1646192530000|2022-03-02 03:42:10|1011.1|1010.5|1011.1|1010.5|1011.1|1010.5|1011.1|1010.5|0
1646192540000|2022-03-02 03:42:20|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.4|1009.8|3
1646192550000|2022-03-02 03:42:30|1010.7|1010.1|1011|1010.4|1011|1010.4|1010.7|1010.1|1
1646192560000|2022-03-02 03:42:40|1010.9|1010.3|1010.7|1010.1|1010.9|1010.3|1010.7|1010.1|0
1646192570000|2022-03-02 03:42:50|1010.6|1010|1010.7|1010.1|1010.7|1010.1|1010.6|1010|0
1646192580000|2022-03-02 03:43:00|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|1
1646192590000|2022-03-02 03:43:10|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|2
1646192600000|2022-03-02 03:43:20|1010.4|1009.8|1010.2|1009.6|1010.4|1009.8|1010.2|1009.6|0
1646192610000|2022-03-02 03:43:30|1010.3|1009.3|1010|1009.4|1010.3|1009.4|1010|1009.3|0
1646192630000|2022-03-02 03:43:50|1009.7|1009.1|1009.7|1009.1|1009.7|1009.1|1009.7|1009.1|2
1646192640000|2022-03-02 03:44:00|1009.5|1008.9|1009.1|1008.5|1009.5|1008.9|1009.1|1008.5|2
1646192650000|2022-03-02 03:44:10|1009|1008.4|1009.2|1008.6|1009.3|1008.6|1009|1008.3|5
1646192670000|2022-03-02 03:44:30|||||||||1
1646192680000|2022-03-02 03:44:40|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|0
1646192700000|2022-03-02 03:45:00|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|3
1646192720000|2022-03-02 03:45:20|1009.3|1008.7|1009.7|1009.1|1009.7|1009.1|1009.3|1008.7|3
1646192740000|2022-03-02 03:45:40|1010.1|1009.4|1009.7|1009.1|1010.1|1009.4|1009.7|1009.1|2
1646192750000|2022-03-02 03:45:50|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|0
1646192760000|2022-03-02 03:46:00|1009.6|1009|1010.1|1009.1|1010.1|1009.1|1009.6|1009|1
1646192780000|2022-03-02 03:46:20|1009.7|1008.8|1009.8|1008.8|1009.8|1008.8|1009.7|1008.8|0
1646192790000|2022-03-02 03:46:30|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|2
1646192800000|2022-03-02 03:46:40|1009.3|1008.3|1009.2|1008.6|1009.3|1008.6|1009.1|1008.3|2
1646192810000|2022-03-02 03:46:50|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1
1646192830000|2022-03-02 03:47:10|1009.4||1009.4||1009.4||1009.4||0
1646192840000|2022-03-02 03:47:20|1009.2|1008.6|1009.6|1008.6|1009.6|1008.6|1009.1|1008.5|1
1646192850000|2022-03-02 03:47:30|1009.5|1008.9|1009.7|1009.1|1009.7|1009.1|1009.5|1008.9|0
1646192870000|2022-03-02 03:47:50|1008.2|1007.6|1009.5|1008.5|1009.7|1008.5|1007.9|1007.3|9
1646192880000|2022-03-02 03:48:00|||||||||1
1646192890000|2022-03-02 03:48:10|1009.7|1009.1|1009.6|1008.6|1009.7|1009.1|1009.6|1008.6|3
1646192900000|2022-03-02 03:48:20|||||||||1
1646192930000|2022-03-02 03:48:50|1009.2|1008.3|1009.6|1008.6|1009.6|1008.6|1009.2|1008.3|0
1646192940000|2022-03-02 03:49:00|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|0
1646192950000|2022-03-02 03:49:10|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|3
1646192970000|2022-03-02 03:49:30|1009.5|1008.9|1009.2|1008.6|1009.5|1008.9|1009.2|1008.6|2
1646192980000|2022-03-02 03:49:40|1009.3|1008.3|1009.4|1008.8|1009.8|1008.9|1009.3|1008.3|0
1646193000000|2022-03-02 03:50:00|1008.7|1008.1|1009.3|1008.3|1009.3|1008.4|1008.6|1008|4
1646193010000|2022-03-02 03:50:10|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|0
1646193020000|2022-03-02 03:50:20|1009.3|1008.3|1009.3|1008.3|1009.3|1008.3|1009.3|1008.3|0
1646193030000|2022-03-02 03:50:30|1009|1008.4|1009.3|1008.3|1009.3|1008.4|1009|1008.3|0
1646193050000|2022-03-02 03:50:50|1009.2|1008.6|1009.3|1008.3|1009.3|1008.6|1009.2|1008.3|1
1646193060000|2022-03-02 03:51:00|||||||||2
1646193070000|2022-03-02 03:51:10|1009|1008|1008.7|1008.1|1009.1|1008.1|1008.7|1008|3
1646193080000|2022-03-02 03:51:20|1008.9|1008.3|1008.1|1007.1|1008.9|1008.3|1008.1|1007.1|2
1646193090000|2022-03-02 03:51:30|1008|1007.4|1008|1007.4|1008.1|1007.4|1008|1007.1|3
1646193100000|2022-03-02 03:51:40|1008.3|1007.3|1008.6|1007.6|1008.6|1007.6|1008.3|1007.3|2
1646193110000|2022-03-02 03:51:50|1008.3|1007.3|1008.2|1007.6|1008.3|1007.6|1008.2|1007.3|1
1646193120000|2022-03-02 03:52:00|1008.8|1007.8|1008.3|1007.3|1008.8|1007.8|1007.9|1007.1|7
1646193130000|2022-03-02 03:52:10|1008.1|1007.5|1008|1007.4|1008.1|1007.5|1008|1007.4|0
1646193140000|2022-03-02 03:52:20|1007.6|1007|1007.7|1007.1|1008|1007.4|1007.5|1006.9|2
1646193150000|2022-03-02 03:52:30|||||||||3
1646193160000|2022-03-02 03:52:40|1007.4|1006.8|1005.5|1004.9|1007.5|1006.9|1004.8|1004.2|21
1646193170000|2022-03-02 03:52:50|1005.9|1005.1|1006.1|1005.1|1006.1|1005.1|1005.5|1005.1|10
1646193180000|2022-03-02 03:53:00|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|0
1646193190000|2022-03-02 03:53:10|1005.6|1005|1006.2|1004.7|1006.2|1005.1|1005.6|1004.6|9
1646193200000|2022-03-02 03:53:20|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|0
1646193210000|2022-03-02 03:53:30|1005.5|1005.2|1005.4|1004.8|1005.8|1005.2|1005.3|1004.7|6
1646193220000|2022-03-02 03:53:40|1005.5|1004.9|1005.5|1004.9|1006.6|1005.7|1005.5|1004.8|13
1646193230000|2022-03-02 03:53:50|1005.8|1005.2|1005.8|1005.2|1006|1005.4|1005.5|1004.9|8
1646193240000|2022-03-02 03:54:00|1006|1005.4|1006.6|1005.6|1006.6|1005.7|1006|1005.3|3
1646193250000|2022-03-02 03:54:10|1006.3|1005.7|1006.3|1005.3|1006.4|1005.7|1006|1005.3|2
1646193260000|2022-03-02 03:54:20|1006.4|1005.4|1006.3|1005.3|1006.6|1005.7|1006.3|1005.3|1
1646193270000|2022-03-02 03:54:30|1006.5|1005|1006.3|1005.7|1006.6|1005.7|1006.3|1005|0
1646193280000|2022-03-02 03:54:40|1006.2|1005.6|1006|1005.4|1006.5|1005.9|1006|1005.4|4
1646193290000|2022-03-02 03:54:50|1006.3|1005.7|1005.9|1005.3|1006.3|1005.7|1005.9|1005.3|1
1646193300000|2022-03-02 03:55:00|1006.2|1005.6|1006.3|1005.7|1006.3|1005.7|1006.2|1005.6|1
1646193320000|2022-03-02 03:55:20|1005.4|1004.4|1005.3|1004.7|1005.4|1004.7|1005.1|1004.4|11
1646193330000|2022-03-02 03:55:30|||||||||1
1646193340000|2022-03-02 03:55:40|1005.4|1004.4|1005.5|1004.9|1005.5|1004.9|1005.1|1004.4|2
1646193350000|2022-03-02 03:55:50|1005.4|1004.8|1006|1005.4|1006.1|1005.4|1005.4|1004.8|3
1646193370000|2022-03-02 03:56:10|1005.8|1005.2|1005.6|1004.6|1005.8|1005.2|1005.6|1004.6|4
1646193380000|2022-03-02 03:56:20|1005.3|1004.7|1005.1|1004.1|1005.3|1004.7|1005|1004.1|0
1646193390000|2022-03-02 03:56:30|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|0
1646193400000|2022-03-02 03:56:40|1005.1|1004.1|1004.8|1004.2|1005.1|1004.2|1004.8|1004.1|0
1646193410000|2022-03-02 03:56:50|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|3
1646193420000|2022-03-02 03:57:00|1004.1|1003.5|1003.7|1003.1|1004.1|1003.5|1003.7|1003.1|25
1646193430000|2022-03-02 03:57:10|1003.3|1002.7|1003.3|1002.7|1003.6|1003|1003.3|1002.7|16
1646193440000|2022-03-02 03:57:20|1003.5|1002.9|1002.8|1002.2|1003.5|1002.9|1002.8|1002.2|36
1646193450000|2022-03-02 03:57:30|||||||||2
1646193460000|2022-03-02 03:57:40|1002.6|1002|1002.5|1001.9|1002.6|1002|1002.5|1001.9|7
1646193470000|2022-03-02 03:57:50|1002.6|1002|1001.7|1001.1|1002.6|1002|1001.7|1001.1|10
1646193480000|2022-03-02 03:58:00|1001.8|1001.2|1002.2|1001.6|1002.2|1001.6|1001.8|1001.2|8
1646193490000|2022-03-02 03:58:10|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|5
1646193500000|2022-03-02 03:58:20|1001.7|1001.1|1002.3|1001.7|1002.3|1001.7|1001.7|1001.1|1
1646193510000|2022-03-02 03:58:30|1002.4|1001.4|1002.1|1001.5|1002.4|1001.7|1002|1001.2|10
1646193520000|2022-03-02 03:58:40|1002.2|1001.6|1002.3|1001.7|1002.3|1001.7|1002.2|1001.6|1
1646193530000|2022-03-02 03:58:50|1002.2|1001.6|1002.2|1001.6|1002.2|1001.6|1002.2|1001.6|1
1646193540000|2022-03-02 03:59:00|||||||||2
1646193550000|2022-03-02 03:59:10|1002|1001.4|1002.2|1001.6|1002.2|1001.6|1002|1001.4|4
1646193560000|2022-03-02 03:59:20|1002.1|1001.5|1001.8|1001.2|1002.4|1001.5|1001.8|1001.2|12
1646193590000|2022-03-02 03:59:50|1002|1001.4|1001.8|1001.2|1002|1001.4|1001.8|1001.2|4
1646193600000|2022-03-02 04:00:00|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|1001|1000.4|45
1646193610000|2022-03-02 04:00:10|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|2
1646193620000|2022-03-02 04:00:20|1001|1000.4|1001.1|1000.5|1001.4|1000.5|1001|1000.4|6
1646193630000|2022-03-02 04:00:30|1001.4|1000.4|1001.4|1000.4|1001.4|1000.5|1001.1|1000.4|0
1646193640000|2022-03-02 04:00:40|1001.1|1000.5|1001.4|1000.8|1001.4|1000.8|1001.1|1000.4|3
1646193650000|2022-03-02 04:00:50|999.8|999.2|999.4|998.8|999.8|999.2|999.3|998.7|10
1646193660000|2022-03-02 04:01:00|999.3|998.7|999.3|998.7|999.3|998.7|999.3|998.7|2
1646193670000|2022-03-02 04:01:10|||||||||1
1646193680000|2022-03-02 04:01:20|999.6|999|1000.4|999.8|1000.4|999.8|999.6|999|10
1646193690000|2022-03-02 04:01:30|999.9|999.3|1000.1|999.5|1000.4|999.8|999.9|999.3|8
1646193700000|2022-03-02 04:01:40|1000.5|999.6|1000.2|999.6|1000.5|999.6|1000.2|999.6|0
1646193710000|2022-03-02 04:01:50|999.9|999.2|999.8|999.2|999.9|999.3|999.7|999.1|3
1646193720000|2022-03-02 04:02:00|999.9|999.3|999.9|999.3|999.9|999.3|999.9|999.3|1
1646193730000|2022-03-02 04:02:10|999.7|999.1|999.4|998.8|999.7|999.1|999.3|998.7|5
1646193740000|2022-03-02 04:02:20|999.2|998.6|999|998.4|999.2|998.6|999|998.4|6
1646193750000|2022-03-02 04:02:30|998|997.4|999|998|999|998|998|997.4|25
1646193760000|2022-03-02 04:02:40|998.9|998.3|998.9|998.3|999.1|998.3|998.9|998|1
1646193770000|2022-03-02 04:02:50|999|998.4|999|998|999|998.4|998.9|998|6
1646193780000|2022-03-02 04:03:00|998.6|997.7|998.7|997.7|998.7|998|998.6|997.7|4
1646193810000|2022-03-02 04:03:30|998.9|998.3|1000.4|999.4|1000.4|999.5|998.9|998.3|11
1646193820000|2022-03-02 04:03:40|1000.2|999.2|999.9|999.3|1000.7|999.8|999.9|999.2|4
1646193830000|2022-03-02 04:03:50|999.8|999.2|999.6|999|999.8|999.2|999.3|998.7|4
1646193840000|2022-03-02 04:04:00|999.8|999.2|999.8|999.2|999.8|999.2|999.8|999.2|5
1646193850000|2022-03-02 04:04:10|999.4|998.4|1000.1|999.1|1000.1|999.1|999.4|998.4|3
1646193870000|2022-03-02 04:04:30|1000.2|999.6|1000.1|999.5|1000.2|999.6|1000.1|999.5|1
1646193880000|2022-03-02 04:04:40|1000.3|999.7|1000.4|999.8|1000.4|999.8|1000.3|999.7|1
1646193890000|2022-03-02 04:04:50|1000.5|999.9|1000.9|1000.3|1000.9|1000.3|1000.5|999.9|3
1646193900000|2022-03-02 04:05:00|1001|1000.4|1000.1|999.5|1001|1000.4|1000.1|999.5|3
1646193910000|2022-03-02 04:05:10|1000.2|999.6|1000.8|999.8|1000.8|999.8|1000.2|999.6|1
1646193920000|2022-03-02 04:05:20|1000.5|999.9|1001.1|1000.1|1001.1|1000.1|1000.5|999.8|1
1646193930000|2022-03-02 04:05:30|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|0
1646193940000|2022-03-02 04:05:40|1000.5|999.9|1000.3|999.7|1000.5|999.9|1000.3|999.7|5
1646193950000|2022-03-02 04:05:50|999.8|999.2|999.1|998.5|999.8|999.2|999.1|998.3|12
1646193960000|2022-03-02 04:06:00|999.3|998.7|1000|999.4|1000.1|999.5|999.3|998.7|3
1646193970000|2022-03-02 04:06:10|999.9|999.3|1000.1|999.5|1000.1|999.5|999.9|999.3|3
1646193980000|2022-03-02 04:06:20|1000|999.4|999.8|999.2|1000|999.4|999.8|999.2|2
1646193990000|2022-03-02 04:06:30|1000.1|999.1|1000.3|999.7|1000.4|999.8|1000|999.1|5
1646194000000|2022-03-02 04:06:40|1000.2|999.6|1000.3|999.7|1000.3|999.7|1000.2|999.6|1
1646194010000|2022-03-02 04:06:50|1000.2|999.6|999.9|998.9|1000.2|999.6|999.9|998.9|3
1646194020000|2022-03-02 04:07:00|1000|999.4|998.6|998|1000|999.4|998.6|998|19
1646194030000|2022-03-02 04:07:10|998.9|997.9|998.1|997.5|998.9|997.9|998.1|997.5|6
1646194040000|2022-03-02 04:07:20|997.8|997.2|998.9|997.9|999.1|998.1|997.8|997.2|21
1646194060000|2022-03-02 04:07:40|999.4|998.4|999|998.4|999.4|998.5|999|998.4|3
1646194070000|2022-03-02 04:07:50|998.9|998.3|999|998.4|999.1|998.5|998.9|998.3|1
1646194080000|2022-03-02 04:08:00|999.2|998.6|999.3|998.7|999.3|998.7|999.2|998.6|1
1646194100000|2022-03-02 04:08:20|999.4|998.8|1000|999.4|1000.1|999.4|999.4|998.8|1
1646194110000|2022-03-02 04:08:30|999.9|999.3|999.8|999.2|999.9|999.3|999.8|999.2|3
1646194120000|2022-03-02 04:08:40|999.7|999.1|999.5|998.9|999.7|999.1|999.5|998.9|2
1646194130000|2022-03-02 04:08:50|999.6|999|999.5|998.9|999.6|999|999.5|998.9|3
1646194140000|2022-03-02 04:09:00|999.6|999|999.8|999.2|1000.1|999.5|999.6|999|4
1646194150000|2022-03-02 04:09:10|1000|999.4|1000|999.4|1000|999.4|1000|999.4|6
1646194160000|2022-03-02 04:09:20|999.9|999.3|999.9|999.3|999.9|999.3|999.7|999.1|7
1646194170000|2022-03-02 04:09:30|1000|999.4|1000.6|1000|1000.6|1000|1000|999.4|3
1646194180000|2022-03-02 04:09:40|1000.7|1000.1|1000.8|1000.2|1000.8|1000.2|1000.7|1000.1|2
1646194190000|2022-03-02 04:09:50|1000.9|1000.3|1000.8|1000.2|1000.9|1000.3|1000.8|1000.2|3
1646194200000|2022-03-02 04:10:00|1000.3|999.7|1000.3|999.7|1000.5|999.9|1000.3|999.7|1
1646194210000|2022-03-02 04:10:10|1000.5|999.9|1000.8|1000.2|1000.8|1000.2|1000.5|999.9|1
1646194240000|2022-03-02 04:10:40|1001|1000.4|1000.7|1000.1|1001|1000.4|1000.7|1000.1|1
1646194250000|2022-03-02 04:10:50|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|0
1646194260000|2022-03-02 04:11:00|1001|1000.4|1001.1|1000.5|1001.1|1000.5|1001|1000.4|0
1646194270000|2022-03-02 04:11:10|1001.2|1000.2|1001.1|1000.1|1001.2|1000.2|1000.8|1000.1|3
1646194280000|2022-03-02 04:11:20|1001|1000.5|1001|1000.4|1001|1000.5|1001|1000.4|0
1646194290000|2022-03-02 04:11:30|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|0
1646194310000|2022-03-02 04:11:50|1001.2|1000.6|1001.1|1000.5|1001.2|1000.6|1001.1|1000.5|1
1646194320000|2022-03-02 04:12:00|||||||||2
1646194350000|2022-03-02 04:12:30|1001.3|1000.7|1001.5|1000.9|1001.5|1000.9|1001.3|1000.7|1
1646194370000|2022-03-02 04:12:50|1001.7|1001.1|1001.5|1000.9|1001.7|1001.1|1001.5|1000.9|7
1646194380000|2022-03-02 04:13:00|1002.2|1001.2|1002.1|1001.1|1002.2|1001.2|1002.1|1001.1|3
1646194390000|2022-03-02 04:13:10|1002.3|1001.5|1002.4|1001.4|1002.4|1001.5|1002.3|1001.3|0
1646194400000|2022-03-02 04:13:20|1002.1|1001.5|1002.3|1001.7|1002.4|1001.7|1002.1|1001.4|3
1646194410000|2022-03-02 04:13:30|||||||||2
1646194430000|2022-03-02 04:13:50|1002.4|1001.8|1001.8|1001.2|1002.4|1001.8|1001.8|1001.1|10
1646194440000|2022-03-02 04:14:00|1001.3|1000.7|1001.1|1000.1|1001.6|1000.7|1001.1|1000.1|5
1646194450000|2022-03-02 04:14:10|1001.2|1000.2|1001.6|1001|1001.6|1001|1001.2|1000.2|1
1646194460000|2022-03-02 04:14:20|1001.5|1000.9|1001.6|1000.6|1001.6|1000.9|1001.5|1000.6|1
1646194470000|2022-03-02 04:14:30|1001.5|1000.9|1002.1|1001.1|1002.1|1001.1|1001.5|1000.7|0
1646194490000|2022-03-02 04:14:50|1001.6|1001|1001.6|1001|1001.6|1001|1001.6|1001|3
1646194500000|2022-03-02 04:15:00|1001.5|1000.9|1001.4|1000.8|1001.5|1000.9|1001.4|1000.8|0
1646194510000|2022-03-02 04:15:10|1001.5|1000.9|1001.8|1001.2|1001.9|1001.3|1001.5|1000.9|3
1646194530000|2022-03-02 04:15:30|||||||||1
1646194540000|2022-03-02 04:15:40|1002.1|1001.1|1001.8|1001.2|1002.1|1001.2|1001.8|1001.1|3
1646194550000|2022-03-02 04:15:50|1001.6|1001|1001.8|1001.2|1001.8|1001.2|1001.6|1001|2
1646194580000|2022-03-02 04:16:20|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|2
1646194610000|2022-03-02 04:16:50|1001.6|1001|1002.1|1001.1|1002.1|1001.2|1001.6|1001|1
1646194620000|2022-03-02 04:17:00|1002|1001.4|1002|1001.4|1002|1001.4|1002|1001.4|0
1646194640000|2022-03-02 04:17:20|1002.2|1001.6|1002.2|1001.6|1002.2|1001.6|1002.2|1001.6|1
1646194670000|2022-03-02 04:17:50|1002.1|1001.5|1002.2|1001.6|1002.2|1001.6|1002.1|1001.5|1
1646194690000|2022-03-02 04:18:10|1001.1|1000.1|1001.3|1000.7|1001.3|1000.7|1001.1|1000.1|7
1646194700000|2022-03-02 04:18:20|1000.4|999.4|1000|999.4|1000.4|999.5|1000|999.4|3
1646194720000|2022-03-02 04:18:40|999.9|999.3|999.9|999.3|999.9|999.3|999.9|999.3|1
1646194730000|2022-03-02 04:18:50|999.6|999|1001.2|1000.6|1001.2|1000.6|999.4|998.8|3
1646194740000|2022-03-02 04:19:00|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|2
1646194780000|2022-03-02 04:19:40|1001.6|1000.6|1000.9|999.9|1001.6|1000.6|1000.8|999.8|5
1646194790000|2022-03-02 04:19:50|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|0
1646194800000|2022-03-02 04:20:00|1001.1|1000.1|1001.3|1000.3|1001.3|1000.6|1001|1000.1|3
1646194820000|2022-03-02 04:20:20|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|0
1646194840000|2022-03-02 04:20:40|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|1
1646194850000|2022-03-02 04:20:50|1001.6|1000.6|1001.2|1000.6|1001.6|1000.6|1001.2|1000.6|3
1646194860000|2022-03-02 04:21:00|1001.1|1000.5|1001|1000.4|1001.1|1000.5|1001|1000.4|1
1646194870000|2022-03-02 04:21:10|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1
1646194880000|2022-03-02 04:21:20|1001|1000.4|1001.3|1000.3|1001.3|1000.4|1001|1000.2|0
1646194890000|2022-03-02 04:21:30|||||||||1
1646194910000|2022-03-02 04:21:50|1001.1|1000.1|1001.7|1001.1|1001.8|1001.1|1001.1|1000.1|3
1646194920000|2022-03-02 04:22:00|1001.6|1001|1001.1|1000.1|1001.6|1001|1001.1|1000.1|4
1646194940000|2022-03-02 04:22:20|1001|1000|1000|999.4|1001|1000.1|1000|999.4|2
1646194950000|2022-03-02 04:22:30|1000.2|999.6|1000.2|999.6|1000.2|999.6|1000.2|999.6|2
1646194960000|2022-03-02 04:22:40|1000.1|999.1|999.8|998.8|1000.1|999.1|999.8|998.8|3
1646194970000|2022-03-02 04:22:50|999.4|999.1|999.7|999.1|999.8|999.1|999.4|998.8|2
1646194980000|2022-03-02 04:23:00|||||||||1
1646194990000|2022-03-02 04:23:10|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.9|3
1646195000000|2022-03-02 04:23:20|999.4|998.8|999.4|998.8|999.4|998.8|999.4|998.8|0
1646195010000|2022-03-02 04:23:30|999.3|998.7|999.3|998.7|999.3|998.7|999.3|998.7|2
1646195020000|2022-03-02 04:23:40|999|998.4|999|998.4|999|998.4|999|998.4|1
1646195030000|2022-03-02 04:23:50|998.8|998.2|998.5|997.9|998.8|998.2|998.5|997.9|2
1646195040000|2022-03-02 04:24:00|998.8|998.2|999.1|998.1|999.3|998.3|998.8|998.1|3
1646195050000|2022-03-02 04:24:10|998.8|998.2|998.8|998.2|998.8|998.2|998.8|998.2|1
1646195060000|2022-03-02 04:24:20|998.7|998.1|998.5|997.9|998.8|998.1|998.5|997.8|1
1646195070000|2022-03-02 04:24:30|998.6|998|998.9|997.9|998.9|998.2|998.6|997.9|2
1646195080000|2022-03-02 04:24:40|998.8|997.8|998.8|997.8|998.8|997.8|998.8|997.8|0
1646195090000|2022-03-02 04:24:50|998.7|998.1|998.7|998.1|998.7|998.1|998.7|998.1|0
1646195100000|2022-03-02 04:25:00|998.8|998.2|998.5|997.9|998.8|998.2|998.5|997.8|0
1646195110000|2022-03-02 04:25:10|998.6|997.6|998.6|997.6|998.6|997.6|998.6|997.6|1
1646195120000|2022-03-02 04:25:20|998.7|998|998.8|998.2|998.8|998.2|998.7|998|0
1646195140000|2022-03-02 04:25:40|998.3|997.7|998.3|997.7|998.3|997.7|998.3|997.7|2
1646195150000|2022-03-02 04:25:50|998.6|997.6|998.8|997.8|998.8|998.2|998.6|997.6|2
1646195160000|2022-03-02 04:26:00|999.3|998.3|999.3|998.3|999.3|998.3|999.3|998.3|1
1646195170000|2022-03-02 04:26:10|999|998.4|999.1|998.1|999.2|998.4|999|998.1|1
1646195190000|2022-03-02 04:26:30|998.8|998.2|998.8|998.2|998.8|998.2|998.8|998.2|3
1646195200000|2022-03-02 04:26:40|||||||||1
1646195210000|2022-03-02 04:26:50|998.6|998|998.8|997.8|998.8|998|998.6|997.8|3
1646195220000|2022-03-02 04:27:00|998.5|997.9|998.7|998.1|998.8|998.1|998.4|997.8|1
1646195230000|2022-03-02 04:27:10|998.8|998.2|997.8|997.2|998.8|998.2|997.8|997.2|3
1646195250000|2022-03-02 04:27:30|998|997.4|998|997.4|998|997.4|998|997.4|1
1646195260000|2022-03-02 04:27:40|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|0
1646195280000|2022-03-02 04:28:00|998.2|997.6|998|997.4|998.3|997.6|998|997.3|2
1646195300000|2022-03-02 04:28:20|997.8|997.2|997.7|997.1|997.8|997.2|997.7|997.1|1
1646195310000|2022-03-02 04:28:30|997.6|997|997.6|997|997.6|997|997.6|997|0
1646195320000|2022-03-02 04:28:40|998.2|997.6|998.5|997.9|998.5|997.9|998.2|997.3|4
1646195330000|2022-03-02 04:28:50|998.4|997.4|998.3|997.7|998.4|997.7|998.3|997.4|6
1646195340000|2022-03-02 04:29:00|998.4|997.8|999|998.4|999|998.4|998.4|997.8|3
1646195350000|2022-03-02 04:29:10|999.4|998.8|999.3|998.7|999.6|998.8|999.3|998.6|3
1646195360000|2022-03-02 04:29:20|999|998.4|999.4|998.8|999.4|998.8|999|998.4|1
1646195370000|2022-03-02 04:29:30|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.9|4
1646195380000|2022-03-02 04:29:40|999.3|998.3|999.3|998.3|999.3|998.4|999|998.3|1
1646195390000|2022-03-02 04:29:50|1000|998.7|1000.1|999.1|1000.1|999.1|1000|998.7|1
1646195400000|2022-03-02 04:30:00|999.7||999.7||999.7||999.7||0
1646195410000|2022-03-02 04:30:10|1000.1|999|999.7|999.1|1000.1|999.1|999.7|999|0
1646195440000|2022-03-02 04:30:40|1000|999|1000|999|1000|999|1000|999|0
1646195480000|2022-03-02 04:31:20|1000.3|999.4|1000|999.4|1000.3|999.4|1000|999.3|1
1646195490000|2022-03-02 04:31:30|999.7|999.1|1000|999|1000|999.1|999.7|999|0
1646195500000|2022-03-02 04:31:40|1000.2|999.6|1000|999.4|1000.2|999.6|1000|999.4|3
1646195510000|2022-03-02 04:31:50|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|0
1646195520000|2022-03-02 04:32:00|1000|999.7|1000.3|999.3|1000.3|999.7|1000|999.3|1
1646195530000|2022-03-02 04:32:10|1000.2|999.6|1000.3|999.7|1000.4|999.8|1000.2|999.6|2
1646195540000|2022-03-02 04:32:20|1000.8|1000.2|1000.7|1000.1|1000.8|1000.2|1000.7|1000.1|3
1646195570000|2022-03-02 04:32:50|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|0
1646195580000|2022-03-02 04:33:00|1000.7|1000.1|1000.5|999.9|1000.7|1000.1|1000.5|999.6|2
1646195600000|2022-03-02 04:33:20|1000.6|1000|1000.8|1000.2|1000.8|1000.2|1000.6|1000|1
1646195610000|2022-03-02 04:33:30|1000.7|1000.1|1000.8|1000.2|1000.8|1000.2|1000.7|1000.1|1
1646195620000|2022-03-02 04:33:40|1001|1000.4|1001|1000.4|1001|1000.4|1001|1000.4|1
1646195630000|2022-03-02 04:33:50|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|0
1646195640000|2022-03-02 04:34:00|1001.6|1001|1001.6|1001|1001.6|1001|1001.6|1001|2
1646195650000|2022-03-02 04:34:10|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|3
1646195660000|2022-03-02 04:34:20|1001.5|1000.9|1001|1000.4|1001.5|1000.9|1001|1000.4|3
1646195670000|2022-03-02 04:34:30|1001.1|1000.5|1001.3|1000.3|1001.3|1000.6|1001|1000.3|2
1646195680000|2022-03-02 04:34:40|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|0
1646195700000|2022-03-02 04:35:00|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|0
1646195710000|2022-03-02 04:35:10|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1
1646195730000|2022-03-02 04:35:30|1001.4|1000.8|1001.5|1000.9|1001.5|1000.9|1001.4|1000.8|0
1646195750000|2022-03-02 04:35:50|1001.7|1001.1|1002.2|1001.6|1002.3|1001.6|1001.7|1001.1|4
1646195760000|2022-03-02 04:36:00|1002|1001.4|1002|1001.4|1002|1001.4|1002|1001|1
1646195770000|2022-03-02 04:36:10|1002.3|1001.3|1002.2|1001.6|1002.3|1001.7|1002.2|1001.3|0
1646195780000|2022-03-02 04:36:20|1001.7|1001.1|1002|1001|1002|1001.1|1001.7|1001|0
1646195790000|2022-03-02 04:36:30||1001.4||1001.4||1001.4||1001.4|0
1646195810000|2022-03-02 04:36:50|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|2
1646195840000|2022-03-02 04:37:20|1001.9|1001.3|1002|1001.4|1002|1001.4|1001.9|1001.3|0
1646195850000|2022-03-02 04:37:30|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|0
1646195860000|2022-03-02 04:37:40|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|1
1646195880000|2022-03-02 04:38:00|1002|1001.4|1002|1001.4|1002|1001.4|1002|1001.4|1
1646195890000|2022-03-02 04:38:10|1002.3|1001.3|1002.3|1001.3|1002.3|1001.4|1002|1001.3|2
1646195910000|2022-03-02 04:38:30|1002|1001.4|1002|1001.4|1002|1001.4|1002|1001.4|2
1646195940000|2022-03-02 04:39:00|1001.9|1001.3|1001.9|1001.3|1002.1|1001.5|1001.9|1001.3|5
1646195950000|2022-03-02 04:39:10|1002|1001.4|1001.7|1001.1|1002|1001.4|1001.7|1001.1|2
1646195990000|2022-03-02 04:39:50|1001.8|1001.2|1002|1001.4|1002|1001.4|1001.8|1001.2|0
1646196010000|2022-03-02 04:40:10|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|4
1646196050000|2022-03-02 04:40:50|1001.6|1000.6|1001.3|1000.3|1001.6|1000.6|1001|1000.3|7
1646196060000|2022-03-02 04:41:00|1001.9|1000.4|1001.7|1001.1|1001.9|1001.1|1001.6|1000.4|3
1646196070000|2022-03-02 04:41:10|1002.1|1001.4|1002|1001.4|1002.1|1001.4|1002|1001.4|3
1646196090000|2022-03-02 04:41:30|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|1
1646196100000|2022-03-02 04:41:40|1002.2|1001.6|1002.2|1001.6|1002.2|1001.6|1002.2|1001.6|0
1646196120000|2022-03-02 04:42:00|1002|1001.4|1002|1001.4|1002.3|1001.4|1002|1001.3|2
1646196130000|2022-03-02 04:42:10|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|2
1646196140000|2022-03-02 04:42:20|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|0
1646196150000|2022-03-02 04:42:30|1001.5|1000.9|1001.8|1000.8|1001.8|1001.1|1001.5|1000.8|0
1646196200000|2022-03-02 04:43:20|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|2
1646196220000|2022-03-02 04:43:40|1002.2|1001.6|1002.5|1001.9|1002.5|1001.9|1002.2|1001.6|1
1646196230000|2022-03-02 04:43:50|1002.3|1001.7|1002.6|1002|1002.6|1002|1002.3|1001.7|1
1646196240000|2022-03-02 04:44:00|1003.2|1002.6|1003.2|1002.6|1003.5|1002.9|1003.2|1002.6|7
1646196270000|2022-03-02 04:44:30|1003.3|1002.7|1003.6|1003|1003.6|1003|1003.1|1002.5|15
1646196280000|2022-03-02 04:44:40|1003.4|1002.8|1003.4|1002.8|1003.5|1002.8|1003.4|1002.5|2
1646196290000|2022-03-02 04:44:50|1003.6|1003|1003.4|1002.8|1003.6|1003|1003.4|1002.5|0
1646196300000|2022-03-02 04:45:00|1003.6|1003|1004|1003.4|1004|1003.4|1003.6|1003|9
1646196310000|2022-03-02 04:45:10|1004.1|1003.5|1004|1003.4|1004.1|1003.5|1004|1003.4|1
1646196320000|2022-03-02 04:45:20|1004.1|1003.5|1003.8|1002.8|1004.1|1003.5|1003.8|1002.8|10
1646196330000|2022-03-02 04:45:30|1003.5|1002.9|1003.8|1002.8|1004|1003|1003.2|1002.6|6
1646196340000|2022-03-02 04:45:40|||||||||11
1646196360000|2022-03-02 04:46:00|||||||||1
1646196370000|2022-03-02 04:46:10|1003.7|1003.1|1003.8|1002.8|1003.8|1003.1|1003.7|1002.8|11
1646196380000|2022-03-02 04:46:20|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|0
1646196390000|2022-03-02 04:46:30|1003.3|1002.5|1003.2|1002.6|1003.3|1002.7|1003.2|1002.5|0
1646196400000|2022-03-02 04:46:40|1003.5|1002.5|1003.5|1002.9|1003.5|1002.9|1003.5|1002.5|5
1646196410000|2022-03-02 04:46:50||1002.5||1002.5||1002.5||1002.5|0
1646196420000|2022-03-02 04:47:00|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|0
1646196430000|2022-03-02 04:47:10|1003.5|1002.9|1004|1003.4|1004|1003.4|1003.5|1002.9|4
1646196450000|2022-03-02 04:47:30|1004.3|1003.3|1004.3|1003.3|1004.3|1003.3|1004.3|1003.3|3
1646196460000|2022-03-02 04:47:40|1004.2|1003.6|1004.3|1003.7|1004.3|1003.7|1004.2|1003.3|1
1646196470000|2022-03-02 04:47:50|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1
1646196480000|2022-03-02 04:48:00|1004.3|1003.7|1004.7|1004.1|1004.7|1004.1|1004.2|1003.6|1
1646196490000|2022-03-02 04:48:10|1004.5|1003.9|1004.5|1003.5|1004.5|1003.9|1004.5|1003.5|2
1646196500000|2022-03-02 04:48:20|1004.4|1003.8|1004.2|1003.6|1004.6|1004|1004.2|1003.5|0
1646196510000|2022-03-02 04:48:30|1004.3|1003.7|1004.5|1003.5|1004.5|1003.7|1004.3|1003.5|1
1646196520000|2022-03-02 04:48:40|1004.4|1003.8|1004.1|1003.5|1004.5|1003.8|1004|1003.4|0
1646196540000|2022-03-02 04:49:00|1004.4|1003.8|1004.6|1004|1004.6|1004|1004.4|1003.8|4
1646196550000|2022-03-02 04:49:10|1004.3|1003.7|1004.2|1003.6|1004.3|1003.7|1004.2|1003.6|1
1646196560000|2022-03-02 04:49:20|1004.6|1004|1004.5|1003.9|1004.6|1004|1004.5|1003.9|4
1646196570000|2022-03-02 04:49:30|1004.6|1004|1004.6|1004|1004.6|1004|1004.6|1004|0
1646196590000|2022-03-02 04:49:50|1004.2|1003.6|1004.4|1003.8|1004.4|1003.8|1004.2|1003.6|6
1646196600000|2022-03-02 04:50:00|1004.6|1004|1004.5|1003.5|1004.6|1004|1004.4|1003.5|2
1646196610000|2022-03-02 04:50:10|1004.3|1003.3|1004.2|1003.6|1004.3|1003.6|1004.2|1003.3|0
1646196620000|2022-03-02 04:50:20|1004.3|1003.3|1004.3|1003.3|1004.3|1003.3|1004.3|1003.3|0
1646196640000|2022-03-02 04:50:40|1004.2|1003.6|1004.3|1003.3|1004.3|1003.6|1004.2|1003.3|0
1646196660000|2022-03-02 04:51:00|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|2
1646196690000|2022-03-02 04:51:30|1004.1|1003.1|1003.9|1003.3|1004.1|1003.4|1003.9|1003.1|3
1646196700000|2022-03-02 04:51:40|1003.8|1003.2|1003.8|1003.2|1003.8|1003.2|1003.8|1003.2|0
1646196710000|2022-03-02 04:51:50|1004|1003.4|1003.7|1003.1|1004.1|1003.4|1003.7|1003|3
1646196730000|2022-03-02 04:52:10|1004|1003|1004|1003|1004|1003|1004|1003|0
1646196750000|2022-03-02 04:52:30|1004.1|1003.4|1004.1|1003.1|1004.1|1003.4|1004.1|1003.1|0
1646196780000|2022-03-02 04:53:00|1003.6|1003|1003.7|1003.1|1003.8|1003.1|1003.6|1002.8|3
1646196790000|2022-03-02 04:53:10|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|0
1646196810000|2022-03-02 04:53:30|1003.7|1003.1|1003.7|1003.1|1003.7|1003.1|1003.7|1003.1|0
1646196830000|2022-03-02 04:53:50|1004.5|1003.9|1004.1|1003.5|1004.5|1003.9|1004.1|1003.5|7
1646196840000|2022-03-02 04:54:00|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.4|2
1646196850000|2022-03-02 04:54:10|1004.2|1003.6|1004.4|1003.8|1004.4|1003.8|1004.2|1003.6|6
1646196860000|2022-03-02 04:54:20|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1
1646196870000|2022-03-02 04:54:30|1004.4|1003.8|1004.3|1003.7|1004.4|1003.8|1004.3|1003.7|0
1646196880000|2022-03-02 04:54:40|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|4
1646196890000|2022-03-02 04:54:50|1003.6|1002.6|1003.5|1002.9|1003.6|1002.9|1003.5|1002.6|0
1646196900000|2022-03-02 04:55:00|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|0
1646196910000|2022-03-02 04:55:10|1003.7|1003.1|1003.7|1003.1|1003.7|1003.1|1003.7|1003.1|5
1646196920000|2022-03-02 04:55:20|1003.8|1003.2|1003.2|1002.6|1003.8|1003.2|1003.2|1002.6|3
1646196940000|2022-03-02 04:55:40|1003.1|1002.5|1003.2|1002.6|1003.2|1002.6|1003.1|1002.5|0
1646196970000|2022-03-02 04:56:10|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|0
1646196990000|2022-03-02 04:56:30||1002.7||1002.7||1002.7||1002.7|3
1646197000000|2022-03-02 04:56:40|1003.2|1002.6|1003.1|1002.5|1003.2|1002.6|1003.1|1002.5|1
1646197030000|2022-03-02 04:57:10|1003.3|1002.7|1003.3|1002.7|1003.3|1002.7|1003.3|1002.7|2
1646197040000|2022-03-02 04:57:20|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|0
1646197050000|2022-03-02 04:57:30|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|0
1646197070000|2022-03-02 04:57:50|1003.2|1002.6|1003.3|1002.7|1003.3|1002.7|1003.2|1002.6|0
1646197080000|2022-03-02 04:58:00|1003.2|1002.6|1003.3|1002.7|1003.3|1002.7|1003.2|1002.6|0
1646197090000|2022-03-02 04:58:10|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1
1646197100000|2022-03-02 04:58:20|1003.1|1002.5|1003.2|1002.6|1003.2|1002.6|1003|1002.4|1
1646197110000|2022-03-02 04:58:30|1003.1|1002.5|1003.4|1002.8|1003.4|1002.8|1003.1|1002.5|6
1646197120000|2022-03-02 04:58:40|1003.7|1003.1|1003.7|1003.1|1003.7|1003.1|1003.7|1003.1|1
1646197140000|2022-03-02 04:59:00|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1
1646197150000|2022-03-02 04:59:10|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|0
1646197160000|2022-03-02 04:59:20|||||||||2
1646197170000|2022-03-02 04:59:30|1003.6|1003|1003.5|1002.5|1003.6|1003|1003.5|1002.5|2
1646197200000|2022-03-02 05:00:00|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1
1646197210000|2022-03-02 05:00:10|1003|1002.4|1002.7|1002.1|1003|1002.4|1002.7|1002.1|3
1646197220000|2022-03-02 05:00:20|1002.8|1002.2|1002.7|1002.1|1002.8|1002.2|1002.7|1002.1|1
1646197240000|2022-03-02 05:00:40|||||||||2
1646197260000|2022-03-02 05:01:00|1003|1002.4|1002.7|1002.1|1003|1002.4|1002.7|1002.1|8
1646197270000|2022-03-02 05:01:10|||||||||1
1646197280000|2022-03-02 05:01:20|1002.8|1002.2|1003|1002.4|1003|1002.4|1002.8|1002.2|2
1646197290000|2022-03-02 05:01:30|1003.1|1002.5|1003.1|1002.5|1003.1|1002.5|1003.1|1002.5|0
1646197310000|2022-03-02 05:01:50|||||||||3
1646197330000|2022-03-02 05:02:10|1002.7|1002.1|1002.7|1002.1|1002.7|1002.1|1002.7|1002.1|5
1646197350000|2022-03-02 05:02:30|1003.1|1002.5|1003.1|1002.5|1003.1|1002.5|1003|1002.4|5
1646197360000|2022-03-02 05:02:40|1003|1002.4|1003|1002.4|1003|1002.4|1003|1002.4|2
1646197390000|2022-03-02 05:03:10|1002.5|1001.9|1002.3|1001.7|1002.6|1001.9|1002.3|1001.6|14
1646197410000|2022-03-02 05:03:30|1002.5|1001.9|1002.8|1001.8|1002.8|1001.9|1002.5|1001.8|3
1646197430000|2022-03-02 05:03:50|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|6
1646197440000|2022-03-02 05:04:00|1002.9|1001.9|1002.5|1001.9|1002.9|1001.9|1002.5|1001.8|4
1646197450000|2022-03-02 05:04:10|1002.6|1001.6|1003.1|1002.1|1003.1|1002.1|1002.5|1001.5|1
1646197460000|2022-03-02 05:04:20|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|0
1646197500000|2022-03-02 05:05:00|1002.7|1002.1|1002.6|1002|1002.7|1002.1|1002.6|1002|0
1646197520000|2022-03-02 05:05:20|1002.7|1002.1|1002.7|1002.1|1002.7|1002.1|1002.7|1002.1|0
1646197530000|2022-03-02 05:05:30|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|2
1646197540000|2022-03-02 05:05:40|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|4
1646197550000|2022-03-02 05:05:50|||||||||3
1646197570000|2022-03-02 05:06:10|||||||||2
1646197580000|2022-03-02 05:06:20|||||||||1
1646197590000|2022-03-02 05:06:30|||||||||3
1646197600000|2022-03-02 05:06:40|1003.8|1003.2|1003.8|1003.2|1003.8|1003.2|1003.8|1003.2|7
1646197610000|2022-03-02 05:06:50|1003.9|1003.3|1004.1|1003.5|1004.1|1003.5|1003.9|1003.3|4
1646197620000|2022-03-02 05:07:00|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|2
1646197630000|2022-03-02 05:07:10|1004.9|1004.2|1004.3|1003.3|1004.9|1004.3|1004.3|1003.3|3
1646197640000|2022-03-02 05:07:20|1004.5|1003.7|1004.8|1004.2|1004.8|1004.2|1004.5|1003.7|3
1646197650000|2022-03-02 05:07:30|||||||||4
1646197660000|2022-03-02 05:07:40|1004.6|1004|1005.1|1004.1|1005.1|1004.3|1004.6|1004|2
1646197670000|2022-03-02 05:07:50|1005|1004.4|1005.1|1004.1|1005.1|1004.4|1005|1004.1|3
1646197680000|2022-03-02 05:08:00|1005|1004.4|1004.8|1004.2|1005.1|1004.5|1004.8|1004.1|5
1646197700000|2022-03-02 05:08:20|1004.9|1004.3|1004.8|1004.2|1004.9|1004.3|1004.8|1004.2|2
1646197710000|2022-03-02 05:08:30|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|3
1646197730000|2022-03-02 05:08:50|1004.4|1003.8|1004.5|1003.9|1004.5|1003.9|1004.4|1003.8|1
1646197740000|2022-03-02 05:09:00|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|4
1646197750000|2022-03-02 05:09:10|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1
1646197760000|2022-03-02 05:09:20|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|0
1646197770000|2022-03-02 05:09:30|1004.4|1003.8|1004.8|1004.2|1004.8|1004.2|1004.4|1003.8|1
1646197790000|2022-03-02 05:09:50|1004.7|1003.8|1004.7|1004.1|1004.7|1004.1|1004.7|1003.8|0
1646197810000|2022-03-02 05:10:10|1004.9|1004.3|1004.7|1004.1|1004.9|1004.3|1004.7|1004.1|1
1646197840000|2022-03-02 05:10:40|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|2
1646197900000|2022-03-02 05:11:40|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|0
1646197940000|2022-03-02 05:12:20|1004.6|1004|1004.5|1003.9|1004.6|1004|1004.5|1003.9|0
1646197950000|2022-03-02 05:12:30|1004.6|1004|1004.5|1003.9|1004.6|1004|1004.5|1003.9|1
1646197990000|2022-03-02 05:13:10|1004.2|1003.6|1004|1003.4|1004.2|1003.6|1004|1003.4|2
1646198000000|2022-03-02 05:13:20|||||||||1
1646198010000|2022-03-02 05:13:30|1004.1|1003.5|1004.2|1003.6|1004.4|1003.8|1004.1|1003.5|1
1646198020000|2022-03-02 05:13:40|1004.3|1003.3|1004.2|1003.6|1004.3|1003.6|1004.2|1003.3|0
1646198050000|2022-03-02 05:14:10|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|5
1646198060000|2022-03-02 05:14:20|||||||||3
1646198100000|2022-03-02 05:15:00|||||||||1
1646198130000|2022-03-02 05:15:30|1004.3|1003.7|1004.6|1004|1004.6|1004|1004.2|1003.6|6
1646198140000|2022-03-02 05:15:40|1004.5|1003.9|1004.8|1003.8|1004.8|1003.9|1004.5|1003.8|3
1646198150000|2022-03-02 05:15:50|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|0
1646198160000|2022-03-02 05:16:00|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1
1646198170000|2022-03-02 05:16:10|1004.6|1004|1004.5|1003.9|1004.6|1004|1004.2|1003.6|5
1646198180000|2022-03-02 05:16:20|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|0
1646198250000|2022-03-02 05:17:30|1004.3|1003.7|1004.6|1003.6|1004.6|1003.9|1004.3|1003.6|2
1646198270000|2022-03-02 05:17:50|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1
1646198300000|2022-03-02 05:18:20|1004.6|1004|1004.6|1004|1004.6|1004|1004.6|1004|2
1646198310000|2022-03-02 05:18:30|1004.8|1004.2|1005.1|1004.5|1005.1|1004.5|1004.8|1004.2|2
1646198320000|2022-03-02 05:18:40|1005.6|1005|1005.6|1005|1005.6|1005|1005.6|1005|2
1646198330000|2022-03-02 05:18:50|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|2
1646198340000|2022-03-02 05:19:00|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|0
1646198350000|2022-03-02 05:19:10|1004.7|1004.1|1005|1004.4|1005|1004.4|1004.7|1003.8|6
1646198360000|2022-03-02 05:19:20|1005.1|1004.1|1005|1004.4|1005.1|1004.4|1005|1004.1|1
1646198370000|2022-03-02 05:19:30|1004.6|1004|1004.5|1003.9|1004.6|1004|1004.5|1003.6|3
1646198400000|2022-03-02 05:20:00|1004.6|1004|1004.6|1004|1004.6|1004|1004.6|1004|2
1646198410000|2022-03-02 05:20:10|1005|1004.4|1005|1004.4|1005|1004.4|1005|1004.4|1
1646198420000|2022-03-02 05:20:20|||||||||1
1646198430000|2022-03-02 05:20:30|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|2
1646198450000|2022-03-02 05:20:50|1005.3|1004.7|1005.4|1003.9|1005.4|1004.7|1005.3|1003.9|4
1646198490000|2022-03-02 05:21:30|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|0
1646198510000|2022-03-02 05:21:50|1004.7||1004.7||1004.7||1004.7||0
1646198520000|2022-03-02 05:22:00|1004.8|1004.2|1004.8|1003.8|1004.8|1004.2|1004.8|1003.8|1
1646198540000|2022-03-02 05:22:20|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|0
1646198580000|2022-03-02 05:23:00|1004|1003.4|1004.6|1004|1004.6|1004|1004|1003.3|9
1646198590000|2022-03-02 05:23:10|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1
1646198600000|2022-03-02 05:23:20|1004.6|1004|1004.8|1003.8|1004.8|1004.1|1004.5|1003.8|4
1646198610000|2022-03-02 05:23:30|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|0
1646198620000|2022-03-02 05:23:40|1004.8|1004.2|1005.3|1004.3|1005.3|1004.4|1004.7|1004.1|5
1646198640000|2022-03-02 05:24:00|1005|1004.4|1005|1004.4|1005|1004.4|1005|1004.4|1
1646198740000|2022-03-02 05:25:40|1004.9|1004.3|1005|1004.4|1005|1004.4|1004.9|1004.3|1
1646198770000|2022-03-02 05:26:10|1004.7|1004.1|1005|1004.4|1005|1004.4|1004.7|1004.1|11
1646198780000|2022-03-02 05:26:20|1005.1|1004.1|1005|1004.4|1005.1|1004.4|1005|1004.1|2
1646198820000|2022-03-02 05:27:00|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|5
1646198830000|2022-03-02 05:27:10|1005.3|1004.7|1005.5|1004.9|1005.5|1004.9|1005.3|1004.7|2
1646198860000|2022-03-02 05:27:40|1005.4|1004.8|1005.5|1004.9|1005.5|1004.9|1005.4|1004.8|0
1646198880000|2022-03-02 05:28:00|1005.6|1005|1005.6|1005|1005.6|1005|1005.6|1005|1
1646198890000|2022-03-02 05:28:10|||||||||1
1646198930000|2022-03-02 05:28:50|1005.8|1005.2|1006.2|1005.6|1006.2|1005.6|1005.8|1005.2|3
1646198940000|2022-03-02 05:29:00|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|3
1646198950000|2022-03-02 05:29:10|1005.8|1005.2|1005.9|1005.3|1005.9|1005.3|1005.8|1005.2|0
1646198970000|2022-03-02 05:29:30|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|3
1646198990000|2022-03-02 05:29:50|1005.9|1005.3|1006.2|1005.6|1006.3|1005.7|1005.9|1005.3|2
1646199000000|2022-03-02 05:30:00|1005.7|1005.1|1006|1005|1006|1005.1|1005.7|1005|1
1646199010000|2022-03-02 05:30:10|1005.7|1005.1|1007.2|1006.6|1007.3|1006.7|1005.7|1005.1|18
1646199020000|2022-03-02 05:30:20|1007|1006.4|1007.3|1006.3|1007.3|1006.6|1006.9|1006.3|1
1646199030000|2022-03-02 05:30:30|1006.9||1006.9||1006.9||1006.9||0
1646199040000|2022-03-02 05:30:40|||||||||2
1646199050000|2022-03-02 05:30:50|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|2
1646199060000|2022-03-02 05:31:00|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|0
1646199070000|2022-03-02 05:31:10|1007.1|1006.5|1007.1|1006.5|1007.1|1006.5|1007.1|1006.5|0
1646199080000|2022-03-02 05:31:20|1007.2|1006.6|1007.1|1006.5|1007.3|1006.7|1007.1|1006.5|3
1646199090000|2022-03-02 05:31:30|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1
1646199100000|2022-03-02 05:31:40|1007.3|1006.7|1007.1|1006.5|1007.3|1006.7|1007.1|1006.5|9
1646199110000|2022-03-02 05:31:50|1006.9|1006.3|1006.9|1006.3|1007|1006.3|1006.7|1006|3
1646199120000|2022-03-02 05:32:00|1006.7|1006.1|1006.8|1006.2|1006.8|1006.2|1006.7|1006.1|1
1646199130000|2022-03-02 05:32:10|1006.9|1006.3|1006.7|1006.1|1007.1|1006.5|1006.7|1006.1|7
1646199140000|2022-03-02 05:32:20|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|4
1646199170000|2022-03-02 05:32:50|||||||||1
1646199180000|2022-03-02 05:33:00|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|2
1646199210000|2022-03-02 05:33:30|1006.4|1005.8|1006.6|1006|1006.6|1006|1006.4|1005.8|2
1646199220000|2022-03-02 05:33:40|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|0
1646199240000|2022-03-02 05:34:00|||||||||5
1646199250000|2022-03-02 05:34:10|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|2
1646199260000|2022-03-02 05:34:20|||||||||1
1646199270000|2022-03-02 05:34:30|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|3
1646199280000|2022-03-02 05:34:40|1006.8|1005.8|1006.7|1006.1|1006.8|1006.1|1006.6|1005.8|1
1646199290000|2022-03-02 05:34:50|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|0
1646199300000|2022-03-02 05:35:00|1006.3|1005.3|1006|1005|1006.3|1005.6|1005.7|1005|30
1646199310000|2022-03-02 05:35:10|1005.6|1004.6|1005.2|1004.6|1005.6|1004.6|1005.2|1004.5|2
1646199360000|2022-03-02 05:36:00|1005.1|1004.5|1005.2|1004.6|1005.2|1004.6|1005.1|1004.1|4
1646199380000|2022-03-02 05:36:20|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|0
1646199390000|2022-03-02 05:36:30|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|3
1646199420000|2022-03-02 05:37:00|1005.8|1004.8|1005.7|1005.1|1005.8|1005.1|1005.7|1004.8|2
1646199450000|2022-03-02 05:37:30|1006|1005|1005.7|1005.1|1006|1005.1|1005.7|1005|1
1646199460000|2022-03-02 05:37:40|1005.8|1004.8|1006|1005|1006|1005.1|1005.7|1004.8|2
1646199490000|2022-03-02 05:38:10|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|0
1646199510000|2022-03-02 05:38:30|1006|1005.4|1006.2|1005.6|1006.3|1005.7|1006|1005.4|0
1646199530000|2022-03-02 05:38:50|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|0
1646199540000|2022-03-02 05:39:00|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1
1646199550000|2022-03-02 05:39:10|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1
1646199560000|2022-03-02 05:39:20|1006.6|1006|1006.7|1006.1|1007|1006.1|1006.6|1006|3
1646199570000|2022-03-02 05:39:30|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|0
1646199590000|2022-03-02 05:39:50|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|0
1646199620000|2022-03-02 05:40:20|1006.6|1006|1006.7|1006.1|1006.8|1006.2|1006.6|1006|4
1646199630000|2022-03-02 05:40:30|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|1
1646199650000|2022-03-02 05:40:50|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|2
1646199660000|2022-03-02 05:41:00|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1
1646199670000|2022-03-02 05:41:10|1007.3|1006.7|1007.2|1006.6|1007.4|1006.8|1007.2|1006.6|2
1646199680000|2022-03-02 05:41:20|1007.4|1006.8|1007.3|1006.7|1007.4|1006.8|1007.3|1006.7|1
1646199690000|2022-03-02 05:41:30|1007.4|1006.8|1007.3|1006.7|1007.4|1006.8|1007.3|1006.7|1
1646199700000|2022-03-02 05:41:40|1007.6|1007|1007.4|1006.8|1007.6|1007|1007.3|1006.7|6
1646199710000|2022-03-02 05:41:50|1007.6|1007|1008|1007|1008|1007|1007.6|1007|3
1646199720000|2022-03-02 05:42:00|1008.7|1008.1|1008.7|1008.1|1008.7|1008.1|1008.7|1008.1|22
1646199730000|2022-03-02 05:42:10|1008.9|1008.3|1009.2|1008.6|1009.2|1008.6|1008.9|1008.3|9
1646199740000|2022-03-02 05:42:20|1009.3|1008.7|1008.9|1008.3|1009.3|1008.7|1008.9|1008.3|5
1646199750000|2022-03-02 05:42:30|1008.8|1008.2|1007.9|1007.3|1008.8|1008.2|1007.7|1007|16
1646199760000|2022-03-02 05:42:40|1007.8|1007.2|1007.7|1007.1|1007.8|1007.2|1007.7|1007.1|0
1646199770000|2022-03-02 05:42:50|1007.6|1007|1007.4|1006.8|1007.8|1007.2|1007.4|1006.8|5
1646199780000|2022-03-02 05:43:00|1007.3|1006.7|1007.4|1006.8|1007.4|1006.8|1007.3|1006.7|2
1646199790000|2022-03-02 05:43:10|1007.6|1007|1007.6|1007|1007.6|1007|1007.6|1007|1
1646199800000|2022-03-02 05:43:20|1007.7|1007.1|1008.2|1007.6|1008.2|1007.6|1007.7|1007.1|2
1646199810000|2022-03-02 05:43:30|1008.4|1007.8|1008.4|1007.8|1008.7|1008.1|1008.4|1007.5|0
1646199820000|2022-03-02 05:43:40|1008.5|1007.5|1008.2|1007.6|1008.5|1007.8|1008.2|1007.5|0
1646199830000|2022-03-02 05:43:50|1007.9|1007.3|1008.2|1007.6|1008.2|1007.6|1007.9|1007.3|0
1646199840000|2022-03-02 05:44:00|1008.3|1007.7|1008.2|1007.6|1008.3|1007.7|1008.2|1007.6|0
1646199850000|2022-03-02 05:44:10|1008.1|1007.5|1007.9|1007.3|1008.1|1007.5|1007.9|1007.3|2
1646199860000|2022-03-02 05:44:20|1008.7|1008.1|1008.7|1008.1|1008.7|1008.1|1008.7|1008.1|2
1646199870000|2022-03-02 05:44:30|1009.2|1008.2|1008.9|1008.3|1009.2|1008.3|1008.9|1008.2|0
1646199880000|2022-03-02 05:44:40|1008.7|1008.1|1007.9|1007.3|1008.7|1008.1|1007.9|1007.3|6
1646199920000|2022-03-02 05:45:20|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|0
1646199940000|2022-03-02 05:45:40|1008.4|1007.8|1008.7|1008.1|1008.7|1008.1|1008.4|1007.8|5
1646199950000|2022-03-02 05:45:50|1008.8|1007.8|1008.4|1007.8|1008.8|1007.8|1008.4|1007.8|1
1646199960000|2022-03-02 05:46:00|1008.7|1008.1|1008.9|1008.3|1009|1008.3|1008.7|1008|0
1646199970000|2022-03-02 05:46:10|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|0
1646199980000|2022-03-02 05:46:20|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|1
1646199990000|2022-03-02 05:46:30|1009.2|1008.6|1008.9|1008.3|1009.2|1008.6|1008.9|1008.3|1
1646200000000|2022-03-02 05:46:40|1008.7|1008.1|1008.7|1008.1|1008.7|1008.1|1008.7|1008.1|1
1646200010000|2022-03-02 05:46:50|1008.9|1008.3|1009.2|1008.6|1009.2|1008.6|1008.9|1008.3|3
1646200020000|2022-03-02 05:47:00|1009.1|1008.5|1009.2|1008.6|1009.2|1008.6|1009.1|1008.5|1
1646200030000|2022-03-02 05:47:10|1009.3|1008.7|1009.2|1008.2|1009.3|1008.7|1009.2|1008.2|4
1646200040000|2022-03-02 05:47:20|1009.4|1008.8|1009.9|1009.3|1009.9|1009.3|1009.4|1008.8|8
1646200050000|2022-03-02 05:47:30|1010|1009|1010|1009|1010|1009|1010|1009|1
1646200060000|2022-03-02 05:47:40|1009.9|1009.3|1009.9|1009.3|1010.1|1009.5|1009.9|1009.3|1
1646200070000|2022-03-02 05:47:50|1010.2|1009.2|1010.1|1009.5|1010.2|1009.5|1010.1|1009.2|5
1646200080000|2022-03-02 05:48:00|1010.2|1009.6|1010.4|1009.8|1010.4|1009.8|1010.2|1009.6|5
1646200090000|2022-03-02 05:48:10|1010.7|1009.7|1010.4|1009.8|1010.7|1009.8|1010.4|1009.7|3
1646200100000|2022-03-02 05:48:20|1010.7|1009.7|1010.4|1009.8|1010.9|1010|1010.4|1009.7|11
1646200110000|2022-03-02 05:48:30||1009.4||1009.4||1009.4||1009.4|4
1646200120000|2022-03-02 05:48:40|1009.9|1008.9|1009.9|1009.3|1010|1009.3|1009.5|1008.9|4
1646200130000|2022-03-02 05:48:50|1009.8|1009.2|1009.6|1009|1009.8|1009.2|1009.6|1009|1
1646200140000|2022-03-02 05:49:00|1010.2|1009.2|1009.9|1009.3|1010.2|1009.3|1009.9|1009.2|2
1646200150000|2022-03-02 05:49:10|1009.6|1009|1009.5|1008.9|1009.7|1009.1|1009.5|1008.9|6
1646200160000|2022-03-02 05:49:20|1009.6|1009|1009.6|1009|1009.6|1009|1009.6|1009|2
1646200170000|2022-03-02 05:49:30|1009.5|1008.9|1009.6|1009|1009.6|1009|1009.5|1008.9|1
1646200180000|2022-03-02 05:49:40|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|0
1646200190000|2022-03-02 05:49:50|1009.6|1009|1009.6|1009|1009.6|1009|1009.6|1009|2
1646200200000|2022-03-02 05:50:00|||||||||2
1646200210000|2022-03-02 05:50:10|1009.9|1009.3|1010.1|1009.5|1010.2|1009.5|1009.9|1009.2|1
1646200230000|2022-03-02 05:50:30|1010.2|1009.6|1010.1|1009.5|1010.2|1009.6|1010.1|1009.5|3
1646200240000|2022-03-02 05:50:40|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|1010.1|1009.5|1
1646200250000|2022-03-02 05:50:50|||||||||1
1646200270000|2022-03-02 05:51:10|1009.6|1009|1008.5|1007.5|1009.6|1009|1008.5|1007.5|11
1646200280000|2022-03-02 05:51:20|1008.7|1008.1|1008.4|1007.8|1008.7|1008.1|1008.4|1007.8|10
1646200300000|2022-03-02 05:51:40|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|4
1646200310000|2022-03-02 05:51:50|1009|1008|1008.5|1007.5|1009|1008|1008.5|1007.5|2
1646200320000|2022-03-02 05:52:00|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|0
1646200340000|2022-03-02 05:52:20|1008.5|1007.5|1008.2|1007.6|1008.5|1007.6|1008.2|1007.5|2
1646200360000|2022-03-02 05:52:40|1007.9|1007.3|1008.4|1007.8|1008.4|1007.8|1007.9|1007.3|2
1646200380000|2022-03-02 05:53:00|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|1
1646200390000|2022-03-02 05:53:10|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|1
1646200400000|2022-03-02 05:53:20|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|2
1646200410000|2022-03-02 05:53:30|1008.3|1007.3|1008.3|1007.7|1008.4|1007.8|1008.3|1007.3|1
1646200420000|2022-03-02 05:53:40|1008.2|1007.6|1008.8|1008.2|1008.8|1008.2|1008.1|1007.2|2
1646200440000|2022-03-02 05:54:00|1008.9|1008.3|1008.6|1008|1008.9|1008.3|1008.6|1008|1
1646200450000|2022-03-02 05:54:10|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|0
1646200460000|2022-03-02 05:54:20|1009|1008|1008.9|1008.3|1009|1008.3|1008.9|1008|1
1646200470000|2022-03-02 05:54:30|1009.2|1008.2|1009.2|1008.2|1009.2|1008.5|1009.1|1008.2|0
1646200480000|2022-03-02 05:54:40|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|0
1646200490000|2022-03-02 05:54:50|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|0
1646200500000|2022-03-02 05:55:00|1008.9|1008.3|1008.9|1008.3|1009|1008.3|1008.9|1008|0
1646200540000|2022-03-02 05:55:40|1009|1008|1008.7|1007.7|1009|1008|1008.7|1007.7|1
1646200550000|2022-03-02 05:55:50|1008.6|1008|1008.4|1007.8|1008.7|1008|1008.4|1007.7|1
1646200570000|2022-03-02 05:56:10|1008.2|1007.6|1007.9|1007.3|1008.4|1007.6|1007.8|1007.2|9
1646200580000|2022-03-02 05:56:20|1008|1007.4|1008.1|1007.5|1008.4|1007.8|1008|1007.4|4
1646200590000|2022-03-02 05:56:30|1008.2|1007.2|1008.4|1007.8|1008.4|1007.8|1008.2|1007.2|4
1646200630000|2022-03-02 05:57:10|1008.8|1008.2|1009.3|1008.7|1009.6|1009|1008.8|1008.2|3
1646200650000|2022-03-02 05:57:30|1009.6|1009|1009.9|1008.9|1009.9|1009|1009.6|1008.9|2
1646200670000|2022-03-02 05:57:50|1009.8|1009.2|1010.2|1009.2|1010.2|1009.3|1009.8|1009.2|1
1646200680000|2022-03-02 05:58:00|1010.1|1009.5|1010.2|1009.2|1010.3|1009.5|1010.1|1009.2|1
1646200700000|2022-03-02 05:58:20|1009.8|1008.9|1009.9|1009.3|1009.9|1009.3|1009.8|1008.9|3
1646200710000|2022-03-02 05:58:30|1009.8|1009.2|1010.7|1009.7|1010.7|1009.7|1009.8|1009.2|11
1646200720000|2022-03-02 05:58:40|1010.6|1010|1010.3|1009.7|1010.8|1010|1010.3|1009|3
1646200740000|2022-03-02 05:59:00|||||||||1
1646200760000|2022-03-02 05:59:20|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|2
1646200770000|2022-03-02 05:59:30|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1
1646200780000|2022-03-02 05:59:40|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1
1646200790000|2022-03-02 05:59:50|1009.7|1009.1|1009.7|1008.7|1009.7|1009.1|1009.6|1008.7|1
1646200800000|2022-03-02 06:00:00|1009.8|1009.2|1010.1|1009.1|1010.4|1009.5|1009.8|1009.1|4
1646200810000|2022-03-02 06:00:10|1010.4|1009.5|1010.4|1009.4|1010.4|1009.5|1010.4|1009.4|0
1646200820000|2022-03-02 06:00:20|1010|1009.2|1010.1|1009.1|1010.1|1009.2|1009.8|1009.1|4
1646200830000|2022-03-02 06:00:30|1010.6|1009.6|1010.6|1010|1010.6|1010|1010.5|1009.6|3
1646200840000|2022-03-02 06:00:40|1010.5|1009.6|1010.6|1009.6|1010.6|1009.9|1010.5|1009.6|2
1646200850000|2022-03-02 06:00:50|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|0
1646200860000|2022-03-02 06:01:00|||||||||2
1646200870000|2022-03-02 06:01:10|1011|1010.4|1011|1010.4|1011|1010.4|1011|1010.4|1
1646200880000|2022-03-02 06:01:20|1011.1|1010.5|1012|1011.4|1012.1|1011.5|1011.1|1010.5|14
1646200890000|2022-03-02 06:01:30|1012.1|1011.1|1011.9|1011.3|1012.1|1011.4|1011.8|1011.1|12
1646200900000|2022-03-02 06:01:40|1011.8|1011.2|1011.9|1011.3|1011.9|1011.3|1011.8|1011.2|3
1646200910000|2022-03-02 06:01:50|1012|1011.4|1011.8|1011.2|1012.1|1011.4|1011.8|1011.1|5
1646200920000|2022-03-02 06:02:00|1011.6|1011|1011.5|1010.9|1011.6|1011|1011.5|1010.9|0
1646200930000|2022-03-02 06:02:10|1011.3|1010.3|1011.8|1011.2|1011.8|1011.2|1011.2|1010.3|3
1646200940000|2022-03-02 06:02:20|1011.6|1011|1011.8|1011.2|1011.8|1011.2|1011.6|1011|2
1646200950000|2022-03-02 06:02:30|1012|1011.4|1012|1011.4|1012|1011.4|1011.9|1011.3|2
1646200960000|2022-03-02 06:02:40|1012.1|1011.5|1011.8|1011.2|1012.1|1011.5|1011.8|1011.2|5
1646200970000|2022-03-02 06:02:50|1011.9|1011.3|1011.9|1011.3|1011.9|1011.3|1011.9|1011.3|0
1646200980000|2022-03-02 06:03:00|1012|1011.4|1013.6|1013|1013.6|1013|1011.9|1011.3|31
1646200990000|2022-03-02 06:03:10|1014|1013.4|1014.5|1013.9|1014.6|1014|1014|1013.4|6
1646201000000|2022-03-02 06:03:20|1014.4|1013.8|1013.7|1013.1|1014.5|1013.9|1013.7|1013.1|15
1646201010000|2022-03-02 06:03:30|1013.6|1013|1013|1012.4|1013.6|1013|1013|1012.4|4
1646201020000|2022-03-02 06:03:40|1012.8|1012.2|1012.7|1012.1|1013.1|1012.2|1012.7|1012.1|2
1646201030000|2022-03-02 06:03:50|1012.9|1012.3|1013|1012.4|1013.1|1012.5|1012.9|1012.3|3
1646201040000|2022-03-02 06:04:00|1013.1|1012.5|1013|1012.4|1013.2|1012.6|1012.8|1012.2|5
1646201050000|2022-03-02 06:04:10|1013.1|1012.5|1013|1012.4|1013.3|1012.6|1013|1012.3|3
1646201060000|2022-03-02 06:04:20|1012.9|1012.3|1013.7|1013.1|1013.9|1013.3|1012.9|1012.3|8
1646201070000|2022-03-02 06:04:30|1013.6|1013|1013.3|1012.7|1013.6|1013|1013.3|1012.7|2
1646201080000|2022-03-02 06:04:40|1012.5|1011.9|1013.1|1012.1|1013.1|1012.1|1012.4|1011.8|4
1646201090000|2022-03-02 06:04:50|1013|1012.4|1013.2|1012.6|1013.2|1012.6|1013|1012.4|1
1646201100000|2022-03-02 06:05:00|1013.4|1012.8|1013.3|1012.7|1013.4|1012.8|1013.3|1012.7|3
1646201110000|2022-03-02 06:05:10|1013.4|1012.8|1013.3|1012.7|1013.5|1012.9|1013.3|1012.7|4
1646201120000|2022-03-02 06:05:20|1013.4|1012.8|1013.5|1012.9|1013.5|1012.9|1013.4|1012.8|1
1646201130000|2022-03-02 06:05:30|1013.6|1013|1013.3|1012.7|1013.7|1013.1|1013.3|1012.7|2
1646201140000|2022-03-02 06:05:40|1013.4|1012.8|1013.3|1012.7|1013.4|1012.8|1013.3|1012.7|0
1646201150000|2022-03-02 06:05:50|1013.2|1012.6|1012.6|1012|1013.2|1012.6|1012.6|1012|1
1646201160000|2022-03-02 06:06:00|1012.5|1011.9|1012.5|1011.9|1012.8|1011.9|1012.5|1011.8|2
1646201170000|2022-03-02 06:06:10|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|0
1646201180000|2022-03-02 06:06:20|1012.5|1011.9|1012.7|1012.1|1012.7|1012.1|1012.5|1011.9|1
1646201190000|2022-03-02 06:06:30|1012.9|1012.3|1013|1012.4|1013|1012.4|1012.9|1012.3|0
1646201220000|2022-03-02 06:07:00|1013.3|1012.3|1012.5|1011.9|1013.3|1012.3|1012.5|1011.9|3
1646201230000|2022-03-02 06:07:10|1012.7|1012.1|1012.7|1012.1|1012.7|1012.1|1012.7|1012.1|2
1646201240000|2022-03-02 06:07:20|1012.8|1011.8|1012.8|1011.8|1012.8|1011.8|1012.8|1011.8|1
1646201250000|2022-03-02 06:07:30|1012.5|1011.9|1012.5|1011.9|1012.8|1011.9|1012.5|1011.8|3
1646201260000|2022-03-02 06:07:40|1012.6|1012|1012.7|1012.1|1012.7|1012.1|1012.6|1012|0
1646201270000|2022-03-02 06:07:50|1012.8|1011.8|1012.5|1011.9|1012.9|1012.3|1012.5|1011.8|5
1646201290000|2022-03-02 06:08:10|1012.6|1012|1012.7|1012.1|1012.7|1012.1|1012.6|1012|1
1646201300000|2022-03-02 06:08:20|1012.9|1012.3|1013|1012.4|1013|1012.4|1012.9|1012.3|1
1646201310000|2022-03-02 06:08:30|1012.7|1012.1|1012.7|1012.1|1012.7|1012.1|1012.7|1012.1|0
1646201320000|2022-03-02 06:08:40|1012.6|1012|1012.3|1011.7|1012.6|1012|1011.8|1011.2|5
1646201340000|2022-03-02 06:09:00|1012.2|1011.6|1011.9|1011.3|1012.2|1011.6|1011.9|1011.3|2
1646201350000|2022-03-02 06:09:10|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|2
1646201360000|2022-03-02 06:09:20|1011.6|1011|1011.8|1011.2|1011.8|1011.2|1011.6|1011|3
1646201370000|2022-03-02 06:09:30|1011.6|1011|1011.9|1011.3|1011.9|1011.3|1011.6|1011|4
1646201380000|2022-03-02 06:09:40|1012.2|1011.6|1011.8|1011.2|1012.2|1011.6|1011.8|1011.2|2
1646201390000|2022-03-02 06:09:50|1011.7|1011.1|1011.8|1011.2|1011.8|1011.2|1011.7|1011.1|5
1646201400000|2022-03-02 06:10:00|1012|1011.4|1012.1|1011.1|1012.1|1011.4|1012|1011.1|5
1646201410000|2022-03-02 06:10:10|1012|1011.4|1012|1011.4|1012|1011.4|1012|1011.4|0
1646201420000|2022-03-02 06:10:20|1012.1|1011.1|1010.8|1010.2|1012.1|1011.1|1010.8|1010.2|8
1646201430000|2022-03-02 06:10:30|1011.1|1010.1|1010.7|1010.1|1011.1|1010.2|1010.7|1010.1|3
1646201440000|2022-03-02 06:10:40|1010.8|1010.2|1010.6|1010|1010.9|1010.2|1010.6|1009.9|3
1646201450000|2022-03-02 06:10:50|1010.4|1009.8|1010.9|1009.9|1010.9|1009.9|1010.4|1009.6|5
1646201460000|2022-03-02 06:11:00|1010.8|1010.2|1010.7|1010.1|1010.8|1010.2|1010.7|1010.1|1
1646201470000|2022-03-02 06:11:10|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|1
1646201490000|2022-03-02 06:11:30|1010.7|1010.1|1010.8|1010.2|1010.8|1010.2|1010.7|1010.1|1
1646201500000|2022-03-02 06:11:40|1010.9|1010.3|1011|1010.4|1011|1010.4|1010.9|1010.3|3
1646201510000|2022-03-02 06:11:50|1011.6|1010.6|1010.8|1010.2|1011.6|1010.7|1010.8|1010.2|7
1646201520000|2022-03-02 06:12:00|1010.7|1010.1|1010.7|1010.1|1010.7|1010.1|1010.7|1010.1|1
1646201530000|2022-03-02 06:12:10|1010.8|1010.2|1010.4|1009.8|1010.8|1010.2|1010.4|1009.8|11
1646201540000|2022-03-02 06:12:20|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1
1646201550000|2022-03-02 06:12:30|1010.4|1009.8|1010.3|1009.7|1010.4|1009.8|1010.3|1009.7|4
1646201560000|2022-03-02 06:12:40|1009.6|1009|1008.8|1008.2|1009.6|1009|1008.8|1008.2|2
1646201570000|2022-03-02 06:12:50|1008.9|1008.3|1009.6|1008.6|1009.7|1008.7|1008.9|1008.3|4
1646201580000|2022-03-02 06:13:00|1009.3|1008.7|1009.6|1008.6|1009.6|1008.7|1009.2|1008.6|2
1646201590000|2022-03-02 06:13:10||1009||1009||1009||1009|0
1646201630000|2022-03-02 06:13:50|1010.1|1009.1|1010.1|1009.1|1010.1|1009.1|1010.1|1009.1|5
1646201640000|2022-03-02 06:14:00|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|0
1646201660000|2022-03-02 06:14:20|1010.1|1009.1|1010.1|1009.1|1010.1|1009.1|1010.1|1009.1|1
1646201670000|2022-03-02 06:14:30|1009.8|1009.2|1009.4|1008.4|1009.8|1009.2|1009.4|1008.4|12
1646201680000|2022-03-02 06:14:40|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|2
1646201700000|2022-03-02 06:15:00|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|0
1646201730000|2022-03-02 06:15:30|1008.7|1008.1|1008.9|1007.9|1008.9|1008.1|1008.7|1007.9|1
1646201740000|2022-03-02 06:15:40|1008.6|1008|1009.5|1008.9|1009.5|1008.9|1008.6|1008|1
1646201750000|2022-03-02 06:15:50|1009.4|1008.8|1008.8|1008.2|1009.4|1008.8|1008.3|1007.7|4
1646201770000|2022-03-02 06:16:10|1009.4|1008.4|1009.6|1009|1009.6|1009|1009.4|1008.4|17
1646201780000|2022-03-02 06:16:20|1009.5|1008.9|1009.4|1008.4|1009.5|1008.9|1009.4|1008.4|2
1646201800000|2022-03-02 06:16:40|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|0
1646201820000|2022-03-02 06:17:00|1009.4|1008.4|1010|1008.5|1010|1009.4|1009.4|1008.4|6
1646201830000|2022-03-02 06:17:10|1009.6|1008.6|1009.4|1008.4|1009.6|1008.7|1009.3|1008.4|2
1646201840000|2022-03-02 06:17:20|1009.1|1008.5|1008.9|1008.3|1009.1|1008.5|1008.9|1008.3|0
1646201850000|2022-03-02 06:17:30|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|2
1646201860000|2022-03-02 06:17:40|1010|1008.5|1009.6|1009|1010|1009|1009.6|1008.5|1
1646201900000|2022-03-02 06:18:20|1009.3|1008.7|1009.3|1008.7|1009.3|1008.7|1009.3|1008.7|1
1646201940000|2022-03-02 06:19:00|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|0
1646201950000|2022-03-02 06:19:10|1009.9|1008.9|1009.6|1009|1009.9|1009.2|1009.3|1008.6|1
1646201960000|2022-03-02 06:19:20|1009.8|1009.2|1009.9|1008.9|1009.9|1009.2|1009.8|1008.9|0
1646201970000|2022-03-02 06:19:30|1009.6|1009|1009.3|1008.7|1009.7|1009|1009.3|1008.6|5
1646201980000|2022-03-02 06:19:40|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|0
1646201990000|2022-03-02 06:19:50|1009.4|1008.8|1009.9|1008.9|1009.9|1008.9|1009.4|1008.8|6
1646202000000|2022-03-02 06:20:00|1009.8|1009.2|1010.1|1009.5|1010.1|1009.5|1009.8|1009.2|2
1646202010000|2022-03-02 06:20:10|1010.3|1009.7|1010.6|1009.6|1010.6|1010|1010.3|1009.6|8
1646202020000|2022-03-02 06:20:20||1010||1010||1010||1010|1
1646202030000|2022-03-02 06:20:30|1010.4|1009.6|1010.4|1009.4|1010.4|1010|1010.1|1009.4|2
1646202040000|2022-03-02 06:20:40|1010.3|1009.7|1010.9|1010.3|1010.9|1010.3|1010.3|1009.7|8
1646202050000|2022-03-02 06:20:50|1010.8|1010.2|1011.3|1010.7|1011.3|1010.7|1010.8|1010.2|10
1646202060000|2022-03-02 06:21:00|1011.4|1010.8|1011.1|1010.5|1011.4|1010.8|1011.1|1010.5|2
1646202070000|2022-03-02 06:21:10|1011.3|1010.7|1011.3|1010.7|1011.3|1010.7|1011.3|1010.7|2
1646202100000|2022-03-02 06:21:40|1011.8|1011.2|1011.8|1011.2|1012.1|1011.2|1011.8|1011.1|4
1646202110000|2022-03-02 06:21:50|1012.1|1011.1|1012.1|1011.1|1012.1|1011.1|1012.1|1011.1|3
1646202120000|2022-03-02 06:22:00|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|0
1646202130000|2022-03-02 06:22:10|1011.7|1011.1|1011.6|1011|1011.8|1011.2|1011.6|1011|1
1646202140000|2022-03-02 06:22:20|1011.3|1010.7|1011.3|1010.7|1011.6|1010.7|1011.3|1010.6|8
1646202160000|2022-03-02 06:22:40|1011.5|1010.9|1011.5|1010.9|1011.5|1010.9|1011.5|1010.9|2
1646202180000|2022-03-02 06:23:00|1011.8|1011.2|1012|1011.4|1012|1011.4|1011.8|1011.2|2
1646202190000|2022-03-02 06:23:10|1012.1|1011.5|1012.1|1011.5|1012.1|1011.5|1012.1|1011.5|2
1646202200000|2022-03-02 06:23:20|1011.9|1011.3|1012.2|1011.6|1012.2|1011.6|1011.9|1011.3|4
1646202210000|2022-03-02 06:23:30|1012.6|1012|1011.5|1010.9|1012.6|1012|1011.5|1010.9|5
1646202220000|2022-03-02 06:23:40|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|0
1646202230000|2022-03-02 06:23:50|1011.3|1010.7|1011.3|1010.7|1011.3|1010.7|1011.3|1010.7|1
1646202240000|2022-03-02 06:24:00|1011.6|1010.6|1010.3|1009.7|1011.6|1010.7|1010.3|1009.7|19
1646202250000|2022-03-02 06:24:10|1010.8|1010.2|1011.4|1010.4|1011.4|1010.4|1010.8|1010.1|4
1646202260000|2022-03-02 06:24:20|1011.2|1010.2|1010.8|1010.2|1011.2|1010.2|1010.8|1010.2|0
1646202270000|2022-03-02 06:24:30|1011.2|1010.6|1011|1010.4|1011.2|1010.6|1011|1010.4|5
1646202280000|2022-03-02 06:24:40|1011.3|1010.7|1011.4|1010.4|1011.4|1010.8|1011|1010.4|2
1646202290000|2022-03-02 06:24:50|1011|1010.3|1011.1|1010.1|1011.1|1010.4|1010.9|1010.1|4
1646202310000|2022-03-02 06:25:10|1011|1010.4|1011.1|1010.5|1011.3|1010.7|1011|1010.4|1
1646202390000|2022-03-02 06:26:30|1011.3|1010.7|1011.4|1010.8|1011.4|1010.8|1011.3|1010.7|4
1646202400000|2022-03-02 06:26:40|1011.8|1011.2|1011.5|1010.9|1011.8|1011.2|1011.5|1010.9|2
1646202410000|2022-03-02 06:26:50|||||||||2
1646202420000|2022-03-02 06:27:00|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|3
1646202430000|2022-03-02 06:27:10|1011.5|1010.9|1011.4|1010.8|1011.5|1010.9|1011.4|1010.8|1
1646202440000|2022-03-02 06:27:20|1011.5|1010.9|1011.5|1010.9|1011.5|1010.9|1011.5|1010.9|1
1646202450000|2022-03-02 06:27:30|1011.8|1011.2|1012.1|1011.5|1012.1|1011.5|1011.8|1011.2|1
1646202460000|2022-03-02 06:27:40|1012.8|1012.2|1012.5|1011.9|1012.8|1012.2|1012.5|1011.9|4
1646202470000|2022-03-02 06:27:50|1012.4|1011.8|1012.3|1011.3|1012.4|1011.8|1012|1011.3|1
1646202480000|2022-03-02 06:28:00||1011.7||1011.7||1011.7||1011.7|0
1646202490000|2022-03-02 06:28:10|1012.8|1012.2|1012.6|1011.6|1012.8|1012.2|1012.6|1011.6|6
1646202510000|2022-03-02 06:28:30|1012.5|1011.9|1012|1011.4|1012.5|1011.9|1012|1011.3|2
1646202520000|2022-03-02 06:28:40|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|3
1646202530000|2022-03-02 06:28:50|1012.1|1011.2|1012.8|1011.8|1012.8|1011.8|1011.8|1011.1|12
1646202540000|2022-03-02 06:29:00|1012.7|1012.1|1013.3|1012.7|1013.3|1012.7|1012.7|1012.1|4
1646202550000|2022-03-02 06:29:10|1013.6|1012.6|1012.8|1011.8|1013.6|1012.7|1012.8|1011.8|5
1646202570000|2022-03-02 06:29:30|1013.1|1012.2|1013|1012.4|1013.1|1012.4|1013|1012.1|4
1646202580000|2022-03-02 06:29:40|1012.9|1012.3|1012.9|1012.3|1012.9|1012.3|1012.9|1012.3|0
1646202590000|2022-03-02 06:29:50|1013.1|1012.5|1012.8|1012.2|1013.1|1012.5|1012.8|1012.2|2
1646202600000|2022-03-02 06:30:00|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|4
1646202610000|2022-03-02 06:30:10|1013.5|1012.9|1013.7|1013.1|1013.8|1013.1|1013.5|1012.8|10
1646202620000|2022-03-02 06:30:20|1013.9|1013.3|1013.9|1013.3|1013.9|1013.3|1013.9|1013.3|0
1646202630000|2022-03-02 06:30:30|1014.7|1014.1|1014.6|1014|1014.7|1014.1|1014.4|1013.8|25
1646202640000|2022-03-02 06:30:40|1014.5|1013.9|1014.8|1013.8|1014.8|1013.9|1014.5|1013.8|5
1646202650000|2022-03-02 06:30:50|1014.4|1013.4|1014.8|1013.8|1014.9|1013.8|1014.4|1013.4|4
1646202660000|2022-03-02 06:31:00|1014.6|1013.6|1014.5|1013.9|1014.6|1013.9|1014.5|1013.6|2
1646202670000|2022-03-02 06:31:10|1014.6|1014|1014.5|1013.9|1014.6|1014|1014.5|1013.9|1
1646202680000|2022-03-02 06:31:20|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|4
1646202690000|2022-03-02 06:31:30|1014.5|1013.9|1014.5|1013.9|1014.5|1013.9|1014.5|1013.9|1
1646202710000|2022-03-02 06:31:50|||||||||1
1646202730000|2022-03-02 06:32:10|1014.4|1013.8|1013.7|1013.1|1014.4|1013.8|1013.5|1012.9|7
1646202760000|2022-03-02 06:32:40|1013.9|1013.3|1013.9|1013.3|1013.9|1013.3|1013.9|1013.3|0
1646202770000|2022-03-02 06:32:50|1014.2|1013.6|1014.2|1013.6|1014.2|1013.6|1014|1013.4|8
1646202780000|2022-03-02 06:33:00|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|1014.3|1013.3|0
1646202790000|2022-03-02 06:33:10|1014.2|1013.6|1014.2|1013.6|1014.3|1013.6|1014.2|1013.3|1
1646202800000|2022-03-02 06:33:20|1014.7|1014.1|1014.8|1013.8|1014.9|1014.3|1014.7|1013.8|2
1646202810000|2022-03-02 06:33:30|1014.5|1013.9|1014.5|1013.9|1014.5|1013.9|1014.5|1013.9|0
1646202820000|2022-03-02 06:33:40|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1
1646202830000|2022-03-02 06:33:50|1014.7|1014.1|1014.7|1014.1|1014.8|1014.1|1014.7|1013.8|3
1646202840000|2022-03-02 06:34:00|1015.6|1015|1015.5|1014.9|1015.6|1015|1015.5|1014.9|6
1646202860000|2022-03-02 06:34:20|1015.2|1014.6|1015.2|1014.6|1015.2|1014.6|1015.2|1014.6|2
1646202870000|2022-03-02 06:34:30|1016|1015.4|1016.3|1015.7|1016.3|1015.7|1016|1015.4|4
1646202880000|2022-03-02 06:34:40|1016.6|1016|1016.3|1015.7|1016.6|1016|1016.3|1015.7|5
1646202890000|2022-03-02 06:34:50|1016.2|1015.6|1016.6|1016|1016.6|1016|1016.1|1015.5|13
1646202900000|2022-03-02 06:35:00|||||||||1
1646202910000|2022-03-02 06:35:10|1016.5|1015.9|1016.2|1015.6|1016.5|1015.9|1016.2|1015.6|11
1646202920000|2022-03-02 06:35:20|1016|1015.4|1015.7|1015.1|1016|1015.4|1015.7|1015.1|1
1646202930000|2022-03-02 06:35:30|1015.6|1015|1016|1015.4|1016|1015.4|1015.6|1015|2
1646202960000|2022-03-02 06:36:00|1016.1|1015.5|1016|1015.4|1016.1|1015.5|1016|1015.4|0
1646202980000|2022-03-02 06:36:20|1016.1|1015.5|1016.3|1015.7|1016.3|1015.7|1016|1015.4|5
1646202990000|2022-03-02 06:36:30|1016.6|1016|1016.5|1015.9|1016.6|1016|1016.5|1015.9|3
1646203000000|2022-03-02 06:36:40|1016.6|1016|1016.5|1015.9|1016.6|1016|1016.5|1015.9|3
1646203010000|2022-03-02 06:36:50|1016.6|1016|1016.6|1016|1016.6|1016|1016.6|1016|31
1646203020000|2022-03-02 06:37:00|1016.7|1016.1|1018.8|1017.8|1018.8|1018.2|1016.7|1016.1|14
1646203030000|2022-03-02 06:37:10|1018.7|1018.1|1018.6|1018|1018.7|1018.1|1018.5|1017.9|4
1646203050000|2022-03-02 06:37:30|1018.7|1018.1|1018.5|1017.9|1019.3|1018.3|1018.5|1017.9|24
1646203060000|2022-03-02 06:37:40|1018.8|1017.8|1018.5|1017.9|1018.8|1018.1|1018.5|1017.8|10
1646203070000|2022-03-02 06:37:50|1018.6|1018|1018.5|1017.9|1018.6|1018|1018.5|1017.9|10
1646203080000|2022-03-02 06:38:00|1018.8|1017.8|1019.3|1018.3|1019.3|1018.4|1018.5|1017.8|12
1646203090000|2022-03-02 06:38:10|1019.2|1018.6|1019.8|1018.8|1019.8|1018.8|1019.2|1018.4|5
1646203100000|2022-03-02 06:38:20|1019.2|1018.6|1019|1018.4|1019.2|1018.6|1019|1018.4|9
1646203110000|2022-03-02 06:38:30|1019.5|1018.5|1019.2|1018.6|1019.5|1018.9|1019|1018.3|15
1646203120000|2022-03-02 06:38:40|1019.3|1018.3|1019.1|1018.5|1019.3|1018.5|1019|1018.3|5
1646203130000|2022-03-02 06:38:50|1019.5|1018.9|1019.2|1018.6|1019.5|1018.9|1019.2|1018.6|5
1646203140000|2022-03-02 06:39:00|1019|1018.4|1019.3|1018.3|1019.3|1018.4|1019|1018.3|8
1646203150000|2022-03-02 06:39:10|1019|1018.4|1019.5|1018.9|1019.5|1018.9|1019|1018.4|3
1646203160000|2022-03-02 06:39:20|||||||||1
1646203170000|2022-03-02 06:39:30|1019.3|1018.7|1019|1018.4|1019.3|1018.7|1019|1018.4|1
1646203180000|2022-03-02 06:39:40|1018.8|1018.2|1018.8|1018.2|1018.8|1018.2|1018.8|1018.2|0
1646203190000|2022-03-02 06:39:50|1018.7|1018.1|1019.1|1018.5|1019.1|1018.5|1018.7|1018.1|3
1646203200000|2022-03-02 06:40:00|1019.2|1018.6|1019.2|1018.6|1019.8|1018.8|1019.1|1018.5|11
1646203220000|2022-03-02 06:40:20|1019.5|1018.9|1019.5|1018.9|1019.5|1018.9|1019.5|1018.9|3
1646203230000|2022-03-02 06:40:30|1019.8|1018.8|1019.7|1019.1|1019.8|1019.1|1019.7|1018.8|0
1646203240000|2022-03-02 06:40:40|1019.6|1018.6|1019.5|1018.5|1019.6|1018.6|1019.5|1018.5|2
1646203250000|2022-03-02 06:40:50|1019.2|1018.6|1019.2|1018.6|1019.3|1018.6|1019|1018.3|4
1646203260000|2022-03-02 06:41:00|1019.3|1018.7|1019|1018.4|1019.3|1018.7|1019|1018.4|4
1646203270000|2022-03-02 06:41:10|1019.1|1018.5|1019.5|1018.5|1019.5|1018.6|1019.1|1018.5|2
1646203290000|2022-03-02 06:41:30|1019.6|1018.6|1019.5|1018.5|1019.7|1018.9|1019|1018.4|6
1646203300000|2022-03-02 06:41:40||1018.9||1018.9||1018.9||1018.9|0
1646203310000|2022-03-02 06:41:50|1019.8|1018.8|1019.5|1018.9|1019.8|1018.9|1019.5|1018.8|0
1646203320000|2022-03-02 06:42:00|1019.3|1018.3|1019.2|1018.6|1019.3|1018.6|1019.2|1018.3|2
1646203330000|2022-03-02 06:42:10|1019.3|1018.3|1019.2|1018.6|1019.3|1018.6|1019.2|1018.3|3
1646203340000|2022-03-02 06:42:20|1019.3|1018.3|1019.2|1018.6|1019.3|1018.6|1019.2|1018.3|1
1646203350000|2022-03-02 06:42:30|1018.9|1018.3|1018.8|1018.2|1018.9|1018.3|1018.8|1018.2|1
1646203360000|2022-03-02 06:42:40|1018.7|1018.1|1018.3|1017.7|1018.7|1018.1|1018.2|1017.6|6
1646203380000|2022-03-02 06:43:00|||||||||2
1646203390000|2022-03-02 06:43:10|1018.5|1017.9|1018.8|1017.8|1018.8|1017.9|1018.5|1017.8|3
1646203400000|2022-03-02 06:43:20|1018.7|1018.1|1018.5|1017.9|1018.8|1018.1|1018.5|1017.8|2
1646203430000|2022-03-02 06:43:50|1018.8|1017.8|1019.1|1018.1|1019.1|1018.4|1018.7|1017.8|6
1646203440000|2022-03-02 06:44:00|1018.7|1018|1019|1018|1019|1018|1018.7|1018|0
1646203450000|2022-03-02 06:44:10|1019.1|1018.5|1019|1018|1019.1|1018.5|1019|1018|1
1646203460000|2022-03-02 06:44:20|1019.1|1018.4|1019|1018.4|1019.1|1018.5|1019|1018.4|2
1646203470000|2022-03-02 06:44:30|1019.2|1018.6|1019|1018.4|1019.3|1018.6|1019|1018.3|5
1646203480000|2022-03-02 06:44:40|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|0
1646203490000|2022-03-02 06:44:50|1019.1|1018.5|1019.1|1018.5|1019.1|1018.5|1019.1|1018.5|0
1646203500000|2022-03-02 06:45:00|||||||||2
1646203510000|2022-03-02 06:45:10|1018.8|1018.2|1018.7|1018.1|1018.8|1018.2|1018.7|1018.1|3
1646203520000|2022-03-02 06:45:20|||||||||1
1646203530000|2022-03-02 06:45:30|||||||||4
1646203540000|2022-03-02 06:45:40|1018.8|1017.8|1018.5|1017.9|1018.8|1017.9|1018.5|1017.8|2
1646203550000|2022-03-02 06:45:50|1018.8|1017.8|1018.5|1017.9|1019|1018|1018.5|1017.8|2
1646203560000|2022-03-02 06:46:00|1018.2|1017.6|1018.5|1017.9|1018.5|1017.9|1018.2|1017.6|5
1646203570000|2022-03-02 06:46:10|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|1019.1|1018.1|1
1646203580000|2022-03-02 06:46:20|1019.3|1018.3|1019.3|1018.3|1019.3|1018.3|1019.3|1018.3|1
1646203590000|2022-03-02 06:46:30|1019.5|1018.9|1019.5|1018.9|1019.6|1019|1019.5|1018.9|5
1646203600000|2022-03-02 06:46:40|1019.6|1018.6|1019.8|1018.8|1019.8|1018.9|1019.2|1018.4|2
1646203610000|2022-03-02 06:46:50|1020|1019.4|1020|1019.4|1020|1019.4|1020|1019.4|3
1646203620000|2022-03-02 06:47:00|1020.9|1020.3|1021.9|1021.3|1022|1021.3|1020.9|1020.3|64
1646203630000|2022-03-02 06:47:10|1022.1|1021.5|1022|1021|1022.1|1021.5|1021.6|1021|10
1646203640000|2022-03-02 06:47:20|1021.9|1021.3|1021.7|1021.1|1022.1|1021.5|1021.7|1021.1|12
1646203650000|2022-03-02 06:47:30|1023.4|1022.8|1023.5|1022.5|1023.5|1022.8|1023|1022.4|60
1646203660000|2022-03-02 06:47:40|1023.6|1022.9|1023.4|1022.8|1023.6|1023|1023.4|1022.8|41
1646203670000|2022-03-02 06:47:50|1023.2|1022.6|1023.4|1022.8|1023.5|1022.8|1023.2|1022.5|11
1646203680000|2022-03-02 06:48:00|1023.5|1022.9|1022.5|1021.9|1023.5|1022.9|1022.5|1021.1|10
1646203690000|2022-03-02 06:48:10|1022.3|1021.3|1022.5|1021.5|1022.5|1021.5|1022.2|1021.2|1
1646203700000|2022-03-02 06:48:20|1022.4|1021.8|1022.5|1021.5|1022.5|1021.8|1022.2|1021.5|3
1646203710000|2022-03-02 06:48:30|1022.4|1021.8|1022.2|1021.6|1022.4|1021.8|1022.2|1021.6|5
1646203720000|2022-03-02 06:48:40|1022.4|1021.8|1022.5|1021.5|1022.5|1021.8|1022.2|1021.5|2
1646203730000|2022-03-02 06:48:50|1022.1|1021.4|1023.2|1022.6|1023.5|1022.6|1022|1021.4|3
1646203740000|2022-03-02 06:49:00|1023.3|1022.3|1023|1022|1023.3|1022.3|1022.4|1021.5|9
1646203750000|2022-03-02 06:49:10|1023.4|1022.4|1023.5|1022.5|1023.5|1022.5|1023.4|1022.4|8
1646203760000|2022-03-02 06:49:20|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1646203770000|2022-03-02 06:49:30|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|3
1646203790000|2022-03-02 06:49:50|1022.9|1022.3|1023.4|1022.8|1023.5|1022.8|1022.9|1022.3|0
1646203800000|2022-03-02 06:50:00|1023.2|1022.2|1023.3|1022.3|1023.5|1022.5|1023.2|1022.2|8
1646203810000|2022-03-02 06:50:10|1023.2|1022.6|1023.6|1023|1023.6|1023|1023.2|1022.4|5
1646203820000|2022-03-02 06:50:20|1025.2|1024.2|1024.9|1024.3|1025.2|1024.3|1024.4|1023.7|13
1646203830000|2022-03-02 06:50:30|1024.8|1023.8|1025|1024|1025.1|1024.3|1024.7|1023.6|9
1646203840000|2022-03-02 06:50:40|1024.9|1024.3|1024.7|1023.7|1025.2|1024.3|1024.4|1023.7|9
1646203850000|2022-03-02 06:50:50|1024.8|1024.2|1024.9|1024.3|1025.2|1024.6|1024.7|1023.7|10
1646203860000|2022-03-02 06:51:00|1025|1024|1024.7|1023.7|1025|1024|1024.7|1023.7|4
1646203870000|2022-03-02 06:51:10|1025|1024.1|1025.9|1024.9|1026|1025.2|1024.7|1023.6|9
1646203880000|2022-03-02 06:51:20|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1
1646203890000|2022-03-02 06:51:30|1026.2|1025.6|1026.2|1025.6|1026.2|1025.6|1025.9|1025.3|7
1646203900000|2022-03-02 06:51:40|1026.1|1025.5|1025.8|1025.2|1026.1|1025.5|1025.5|1024.9|7
1646203910000|2022-03-02 06:51:50|1025.9|1025.3|1025.8|1025.2|1025.9|1025.3|1025.8|1025.2|2
1646203920000|2022-03-02 06:52:00|1026|1025.4|1025.3|1024.7|1026|1025.4|1025.3|1024.6|3
1646203930000|2022-03-02 06:52:10|1025.1|1024.1|1024.8|1024.2|1025.3|1024.5|1024.8|1024.1|3
1646203940000|2022-03-02 06:52:20|1025.1|1024.1|1025.4|1024.8|1025.4|1024.8|1024.8|1024.1|3
1646203950000|2022-03-02 06:52:30|1025.7|1024.7|1025.9|1024.9|1025.9|1025|1025.2|1024.4|4
1646203960000|2022-03-02 06:52:40|1025.6|1025|1025.7|1024.7|1025.9|1025|1025.6|1024.7|1
1646203970000|2022-03-02 06:52:50|1025.9|1024.9|1026.3|1025.7|1026.4|1025.8|1025.8|1024.9|3
1646203980000|2022-03-02 06:53:00|1026.4|1025.8|1025.7|1025.1|1026.5|1025.8|1025.7|1025.1|5
1646203990000|2022-03-02 06:53:10|1025.6|1024.7|1025.4|1024.8|1025.7|1025|1025|1024.4|9
1646204000000|2022-03-02 06:53:20|||||||||1
1646204010000|2022-03-02 06:53:30|1025.5|1024.9|1025.5|1024.9|1025.5|1024.9|1025.4|1024.8|0
1646204020000|2022-03-02 06:53:40|1025.6|1025|1025.9|1025.3|1025.9|1025.3|1025.6|1025|16
1646204030000|2022-03-02 06:53:50|1025.8|1025.2|1025.4|1024.8|1025.8|1025.2|1025.4|1024.8|4
1646204040000|2022-03-02 06:54:00|1025.7|1024.7|1025.3|1024.7|1025.7|1025.1|1024.9|1024.3|7
1646204050000|2022-03-02 06:54:10|1025.1|1024.5|1025.6|1025|1025.6|1025|1025.1|1024.5|4
1646204060000|2022-03-02 06:54:20|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1
1646204080000|2022-03-02 06:54:40|1026.2|1025.2|1026.1|1025.5|1026.2|1025.5|1026.1|1025.2|1
1646204090000|2022-03-02 06:54:50|1026.2|1025.6|1026.1|1025.5|1026.2|1025.6|1026.1|1025.5|2
1646204100000|2022-03-02 06:55:00|1026.4|1025.4|1026.6|1026|1026.6|1026|1026.3|1025.4|4
1646204110000|2022-03-02 06:55:10|1026.7|1026.1|1027.8|1027.2|1027.9|1027.2|1026.7|1026.1|5
1646204120000|2022-03-02 06:55:20|||||||||8
1646204130000|2022-03-02 06:55:30|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|3
1646204140000|2022-03-02 06:55:40|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|3
1646204150000|2022-03-02 06:55:50|1027.2|1026.6|1027.8|1027.2|1027.9|1027.3|1027.2|1026.6|8
1646204160000|2022-03-02 06:56:00|||||||||6
1646204170000|2022-03-02 06:56:10|1027.9|1027.3|1028|1027.4|1028|1027.4|1027.9|1027.3|61
1646204180000|2022-03-02 06:56:20|1027.9|1027.3|1027.2|1026.2|1027.9|1027.3|1026.8|1026.1|18
1646204190000|2022-03-02 06:56:30|1027.1|1026.1|1025.8|1025.2|1027.1|1026.2|1025.8|1025.2|6
1646204200000|2022-03-02 06:56:40|1025.9|1025.3|1026.4|1025.8|1026.4|1025.8|1025.9|1025.3|0
1646204210000|2022-03-02 06:56:50|1026.6|1026|1026.4|1025.8|1026.7|1026|1026.4|1025.7|4
1646204220000|2022-03-02 06:57:00|1026.3|1025.4|1026.7|1025.7|1026.7|1025.7|1026.3|1025.4|2
1646204230000|2022-03-02 06:57:10|1026.4|1025.8|1026.6|1026|1026.7|1026|1026.4|1025.7|3
1646204240000|2022-03-02 06:57:20|1026.5|1025.9|1026.3|1025.7|1026.6|1026|1025.9|1025.3|8
1646204250000|2022-03-02 06:57:30|1026.5|1025.9|1026.4|1025.8|1026.5|1025.9|1026.4|1025.8|0
1646204260000|2022-03-02 06:57:40|1026.9|1025.9|1026.6|1026|1026.9|1026.3|1026.6|1025.9|6
1646204270000|2022-03-02 06:57:50|1026.3|1025.7|1026.1|1025.5|1026.3|1025.7|1025.9|1025.3|4
1646204280000|2022-03-02 06:58:00|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|2
1646204290000|2022-03-02 06:58:10|1026.1|1025.5|1026.1|1025.5|1026.1|1025.5|1026.1|1025.5|1
1646204300000|2022-03-02 06:58:20|1026|1025.4|1025.9|1025.3|1026.1|1025.5|1025.9|1025.3|5
1646204310000|2022-03-02 06:58:30|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|33
1646204320000|2022-03-02 06:58:40|||||||||1
1646204330000|2022-03-02 06:58:50|1026.8|1026.2|1026.9|1026.3|1026.9|1026.3|1026.8|1026.2|7
1646204340000|2022-03-02 06:59:00|1027.2|1026.6|1027.6|1027|1027.6|1027|1027.2|1026.6|4
1646204360000|2022-03-02 06:59:20|1027.7|1027.1|1027.4|1026.8|1027.7|1027.1|1027.1|1026.2|7
1646204370000|2022-03-02 06:59:30|1027.3|1026.7|1027.4|1026.8|1027.4|1026.8|1027.3|1026.4|4
1646204380000|2022-03-02 06:59:40|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.1|1026.1|15
1646204390000|2022-03-02 06:59:50|1027.4|1026.8|1028.6|1028|1028.6|1028|1027.4|1026.8|16
1646204400000|2022-03-02 07:00:00|1028.5|1027.9|1027.8|1027.2|1028.5|1027.9|1027.8|1027.1|7
1646204410000|2022-03-02 07:00:10|1027.1|1026.5|1027.3|1026.7|1027.6|1026.9|1027.1|1026.5|7
1646204420000|2022-03-02 07:00:20|1027.4|1026.8|1028.4|1027.8|1028.4|1027.8|1027.4|1026.8|15
1646204430000|2022-03-02 07:00:30|1028.8|1028.2|1028.5|1027.9|1028.9|1028.2|1028.5|1027.9|2
1646204440000|2022-03-02 07:00:40|1028.6|1027.6|1028.3|1027.7|1028.8|1027.9|1028.3|1027.6|2
1646204450000|2022-03-02 07:00:50|1030|1029.4|1030.3|1029.3|1030.3|1029.4|1030|1029.3|8
1646204460000|2022-03-02 07:01:00|1029.9|1028.4|1029.5|1028.5|1029.9|1028.9|1028.5|1027.8|15
1646204470000|2022-03-02 07:01:10|1029.8|1028.9|1029.2|1028.6|1029.8|1028.9|1029|1028|11
1646204480000|2022-03-02 07:01:20|1029|1028|1028.7|1028.1|1029|1028.1|1028.7|1028|3
1646204490000|2022-03-02 07:01:30|1029|1028|1029.2|1028.6|1029.8|1028.8|1028.7|1028|5
1646204500000|2022-03-02 07:01:40|1029.7|1029.1|1032.9|1032.3|1033|1032.3|1029.5|1028.2|16
1646204510000|2022-03-02 07:01:50|1032.5|1031.5|1033|1032|1033.3|1032.3|1032.3|1031.1|14
1646204520000|2022-03-02 07:02:00|1032.9|1032.3|1032.3|1031.7|1032.9|1032.3|1031.7|1030.7|7
1646204530000|2022-03-02 07:02:10|1032.6|1032|1032.8|1032.2|1032.8|1032.2|1032.6|1032|1
1646204540000|2022-03-02 07:02:20|1033.5|1031.8|1033.8|1033.2|1033.8|1033.2|1033.5|1031.8|13
1646204550000|2022-03-02 07:02:30|1033.4|1032.8|1033|1032.4|1033.5|1032.8|1033|1032.4|42
1646204560000|2022-03-02 07:02:40|1033.1|1032.5|1033.6|1033|1033.6|1033|1033.1|1032.5|26
1646204570000|2022-03-02 07:02:50|1033.3|1032.6|1033.5|1032.9|1033.5|1032.9|1033.3|1032.6|28
1646204580000|2022-03-02 07:03:00|1033.6|1033|1037.4|1036.4|1037.4|1036.5|1033.2|1032.6|49
1646204590000|2022-03-02 07:03:10|1037.3|1036.7|1036.8|1036.2|1037.5|1036.9|1036.8|1036.2|21
1646204600000|2022-03-02 07:03:20|1037.1|1036.1|1037.8|1037.2|1037.9|1037.2|1037.1|1036.1|17
1646204610000|2022-03-02 07:03:30|1038.8|1037.8|1037.6|1036.6|1039|1037.9|1037.3|1036.6|23
1646204620000|2022-03-02 07:03:40|1037.7|1037|1038.1|1037.1|1038.4|1037.4|1037.7|1036.8|7
1646204630000|2022-03-02 07:03:50|1037.9|1036.9|1037.4|1036.4|1037.9|1037.3|1037.1|1036.4|15
1646204640000|2022-03-02 07:04:00|1038.4|1036.8|1039.1|1038.1|1039.1|1038.4|1038.3|1036.8|13
1646204650000|2022-03-02 07:04:10|1039.3|1038.7|1040.1|1039.5|1040.1|1039.5|1038.9|1037.9|13
1646204660000|2022-03-02 07:04:20|1040.4|1039.4|1040.1|1039.1|1040.5|1039.9|1039.8|1038.9|11
1646204670000|2022-03-02 07:04:30|1040.6|1039.6|1040.1|1039.5|1040.6|1039.7|1039.6|1038.9|10
1646204680000|2022-03-02 07:04:40|1039.9|1039.1|1040.1|1039.5|1040.1|1039.5|1039.8|1039.1|5
1646204690000|2022-03-02 07:04:50|1040.2|1039.6|1040.7|1040.1|1040.7|1040.1|1040.2|1039.6|6
1646204700000|2022-03-02 07:05:00|1041|1040.4|1043.5|1042.5|1043.5|1042.6|1041|1040.4|46
1646204710000|2022-03-02 07:05:10|1043.3|1042.3|1043.3|1042.3|1043.5|1042.6|1042.9|1042.1|17
1646204720000|2022-03-02 07:05:20|1043|1042|1043.1|1042.5|1043.5|1042.9|1043|1042|21
1646204730000|2022-03-02 07:05:30|1042.5|1041.5|1042.8|1041.8|1042.8|1042.1|1042.2|1041.5|9
1646204740000|2022-03-02 07:05:40|1042.6|1041.6|1042.4|1041.8|1043|1042.3|1042.4|1041.5|10
1646204750000|2022-03-02 07:05:50|1042.5|1041.9|1042.3|1041.3|1042.5|1041.9|1041.5|1040.8|27
1646204760000|2022-03-02 07:06:00|1042.2|1041.6|1039.3|1038.7|1042.3|1041.7|1039.3|1038.6|27
1646204770000|2022-03-02 07:06:10|1039.4|1038.4|1040.6|1040|1041.4|1040.4|1039.2|1038.4|12
1646204780000|2022-03-02 07:06:20|1040.3|1039.7|1040.6|1039.6|1040.6|1040|1039.6|1038.6|18
1646204790000|2022-03-02 07:06:30|1040.7|1040|1041.3|1040.3|1041.8|1041.2|1040.7|1040|10
1646204800000|2022-03-02 07:06:40|1040.9|1040.6|1041.7|1041.1|1041.8|1041.1|1040.9|1040.5|5
1646204810000|2022-03-02 07:06:50|1041.8|1041.2|1041.7|1041.1|1041.8|1041.2|1041.7|1041.1|6
1646204820000|2022-03-02 07:07:00|1042|1041|1043|1042.4|1043.4|1042.8|1041|1040.4|53
1646204830000|2022-03-02 07:07:10|1042.9|1042.3|1043.2|1042.2|1043.5|1042.8|1042.7|1042|7
1646204840000|2022-03-02 07:07:20|1043.5|1042.5|1043.2|1042.6|1043.5|1042.8|1042.7|1042.1|6
1646204850000|2022-03-02 07:07:30|1042.7|1042.1|1041.7|1041.1|1042.7|1042.1|1041.6|1041|9
1646204860000|2022-03-02 07:07:40|1041.6|1041|1040.3|1039.3|1041.6|1041|1039.7|1039.1|9
1646204870000|2022-03-02 07:07:50|1040.2|1038.7|1039.5|1038.9|1040.2|1039.1|1039.5|1038.7|4
1646204880000|2022-03-02 07:08:00|1039.6|1039|1041.3|1040.3|1041.6|1041|1039.6|1039|6
1646204890000|2022-03-02 07:08:10|1041|1040.4|1040.7|1040.1|1042.5|1041.5|1040.7|1040|14
1646204910000|2022-03-02 07:08:30|1040.6|1040|1041|1040|1041|1040|1040.5|1039.5|7
1646204920000|2022-03-02 07:08:40|1041.5|1040.9|1041|1040|1041.5|1040.9|1041|1040|10
1646204930000|2022-03-02 07:08:50|1040.6|1040.1|1041.1|1040.5|1041.1|1040.5|1040.6|1040|2
1646204940000|2022-03-02 07:09:00|1041.2|1040.6|1040.2|1039.2|1041.2|1040.6|1039.7|1039.1|8
1646204950000|2022-03-02 07:09:10|1039.8|1038.3|1039.3|1038.3|1039.8|1038.3|1039.3|1038.3|4
1646204960000|2022-03-02 07:09:20|1039.5|1038.5|1039.8|1039.2|1040|1039.2|1039.5|1038.5|5
1646204970000|2022-03-02 07:09:30|1040|1039|1039.3|1038.3|1040|1039|1039.3|1038.3|3
1646204980000|2022-03-02 07:09:40|1038.6|1037.6|1037.9|1037.3|1038.7|1037.6|1037.9|1037.2|6
1646204990000|2022-03-02 07:09:50|1037.8|1037.2|1038.3|1037.7|1038.5|1037.9|1037.8|1037.2|4
1646205000000|2022-03-02 07:10:00|1038.2|1037.6|1038.5|1037.9|1038.9|1038.2|1038.2|1037.6|9
1646205010000|2022-03-02 07:10:10|1038.4|1037.8|1038.1|1037.5|1038.5|1037.9|1038.1|1037.5|4
1646205020000|2022-03-02 07:10:20|1038.4|1037.8|1038.4|1037.8|1038.5|1037.9|1038.2|1037.6|11
1646205030000|2022-03-02 07:10:30|1038.7|1038.1|1040.4|1039.4|1040.7|1039.7|1038.7|1038.1|16
1646205040000|2022-03-02 07:10:40|1040.7|1039.8|1040.1|1039.5|1040.7|1039.8|1040.1|1039.4|7
1646205050000|2022-03-02 07:10:50|1039.8|1039.2|1039.6|1039|1039.9|1039.3|1039.5|1038.9|4
1646205060000|2022-03-02 07:11:00|1039.9|1039.3|1040|1039|1040|1039.3|1039.1|1038.5|6
1646205070000|2022-03-02 07:11:10|1039.6|1038.3|1040.2|1039.2|1040.2|1039.2|1039.6|1038.3|3
1646205080000|2022-03-02 07:11:20|1039.9|1039.3|1039.6|1039|1039.9|1039.3|1039.6|1038.9|2
1646205090000|2022-03-02 07:11:30|1039.2|1038.6|1039.7|1039.1|1039.9|1039.3|1039.1|1038.5|4
1646205100000|2022-03-02 07:11:40|1040|1039.4|1040.4|1039.8|1040.4|1039.8|1040|1039.4|2
1646205110000|2022-03-02 07:11:50|1040.5|1039.9|1041.1|1040.5|1041.1|1040.5|1040.5|1039.9|3
1646205120000|2022-03-02 07:12:00|1041.6|1041|1041.7|1040.7|1041.7|1041|1040.6|1040|8
1646205130000|2022-03-02 07:12:10|1041.2|1040.6|1047.8|1047.2|1048.1|1047.2|1040.6|1040|37
1646205140000|2022-03-02 07:12:20|1047.9|1046.9|1048.4|1047.4|1049.6|1049|1047.8|1046.7|59
1646205150000|2022-03-02 07:12:30|1048.7|1047.2|1047.3|1045.8|1048.8|1047.4|1047.3|1045.8|12
1646205160000|2022-03-02 07:12:40|1047|1045.5|1047.1|1046.1|1047.4|1046.4|1045.7|1044.7|6
1646205170000|2022-03-02 07:12:50|1045.7|1044.7|1045|1044.4|1045.9|1044.9|1044.8|1043.8|13
1646205180000|2022-03-02 07:13:00|1045.2|1044.6|1045.9|1045.3|1046.9|1045.9|1045.2|1044.6|13
1646205190000|2022-03-02 07:13:10|1045.8|1045.2|1046.4|1045.4|1046.5|1045.5|1045.8|1044.4|22
1646205200000|2022-03-02 07:13:20|1046|1045.9|1049.8|1049.2|1050.6|1049.9|1046|1045.6|34
1646205210000|2022-03-02 07:13:30|1049.4|1048.8|1054.8|1053.8|1054.8|1053.8|1049|1047.8|49
1646205220000|2022-03-02 07:13:40|1054.7|1054.1|1054.9|1053.9|1054.9|1054.3|1054.3|1052.8|39
1646205230000|2022-03-02 07:13:50|1054.6|1054|1056.5|1055|1056.5|1055|1054.6|1053.9|88
1646205240000|2022-03-02 07:14:00|1056.4|1054.9|1056.5|1055|1056.5|1055|1056.3|1054.8|18
1646205250000|2022-03-02 07:14:10|1056.4|1054.9|1056.1|1055.5|1056.8|1055.6|1056.1|1054.9|49
1646205260000|2022-03-02 07:14:20|1056|1055.4|1056.2|1055.6|1056.2|1055.6|1056|1055.4|28
1646205270000|2022-03-02 07:14:30|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|57
1646205280000|2022-03-02 07:14:40|||||||||28
1646205290000|2022-03-02 07:14:50|1056.4|1055.8|1056.3|1055.7|1056.4|1055.8|1056.3|1055.7|29
1646205300000|2022-03-02 07:15:00|||||||||11
1646205310000|2022-03-02 07:15:10|1056.8|1055.3|1057|1055.5|1057.1|1055.6|1056|1054.5|67
1646205320000|2022-03-02 07:15:20|1056.8|1055.3|1057|1055.5|1057.3|1055.8|1055.9|1054.4|27
1646205330000|2022-03-02 07:15:30|||||||||10
1646205340000|2022-03-02 07:15:40|||||||||24
1646205350000|2022-03-02 07:15:50|||||||||2
1646205360000|2022-03-02 07:16:00|1056.8|1055.3|1056.8|1055.3|1056.9|1055.4|1056.8|1055.3|10
1646205370000|2022-03-02 07:16:10|1056.9|1055.4|1056.9|1055.4|1057|1055.5|1056.9|1055.4|12
1646205380000|2022-03-02 07:16:20|1057|1055.5|1056.8|1055.3|1057|1055.5|1056.8|1055.3|44
1646205390000|2022-03-02 07:16:30|1056.9|1055.4|1056.8|1055.3|1056.9|1055.4|1056.8|1055.3|11
1646205400000|2022-03-02 07:16:40|1056.7|1055.2|1055.9|1055.3|1056.7|1055.3|1055.9|1055.2|14
1646205410000|2022-03-02 07:16:50|||||||||15
1646205420000|2022-03-02 07:17:00|1055.8|1054.3|1054.8|1053.3|1055.8|1054.3|1054.8|1053.3|149
1646205430000|2022-03-02 07:17:10|1054.9|1053.4|1055.5|1054.9|1055.5|1054.9|1054.9|1053.4|96
1646205440000|2022-03-02 07:17:20|1056.4||1056.4||1056.4||1056.4||135
1646205450000|2022-03-02 07:17:30|1056.5|1055|1056.5|1055|1056.5|1055|1056.4|1054.9|15
1646205460000|2022-03-02 07:17:40|||||||||52
1646205470000|2022-03-02 07:17:50|1056.4|1054.9|1056|1054.5|1056.4|1054.9|1055.4|1054.5|68
1646205480000|2022-03-02 07:18:00|1056.1|1054.6|1056.3|1054.8|1056.3|1054.8|1056.1|1054.6|12
1646205490000|2022-03-02 07:18:10|1056.2|1054.7|1056.2|1054.7|1056.3|1054.8|1056.2|1054.7|4
1646205500000|2022-03-02 07:18:20|1056.3|1054.8|1056.3|1054.8|1056.4|1054.9|1056.3|1054.8|9
1646205510000|2022-03-02 07:18:30|1056.4|1054.9|1056.5|1055|1056.5|1055|1056.4|1054.9|0
1646205530000|2022-03-02 07:18:50|||||||||5
1646205570000|2022-03-02 07:19:30|1056.4|1054.9|1056.5|1055|1056.5|1055|1056.4|1054.9|5
1646205580000|2022-03-02 07:19:40|1056.4|1054.9|1056.5|1055|1056.5|1055|1056.4|1054.9|6
1646205590000|2022-03-02 07:19:50|1056.4|1054.9|1056.3|1054.8|1056.4|1054.9|1056.3|1054.8|5
1646205600000|2022-03-02 07:20:00|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|10
1646205610000|2022-03-02 07:20:10|||||||||8
1646205620000|2022-03-02 07:20:20|||||||||2
1646205630000|2022-03-02 07:20:30|||||||||6
1646205640000|2022-03-02 07:20:40|||||||||1
1646205650000|2022-03-02 07:20:50|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|5
1646205660000|2022-03-02 07:21:00|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|1
1646205670000|2022-03-02 07:21:10|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|8
1646205680000|2022-03-02 07:21:20|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|12
1646205690000|2022-03-02 07:21:30|||||||||7
1646205720000|2022-03-02 07:22:00|||||||||8
1646205730000|2022-03-02 07:22:10|1055.5|1054.9|1056.2|1054.7|1056.3|1054.9|1055.5|1054.7|19
1646205740000|2022-03-02 07:22:20|||||||||7
1646205750000|2022-03-02 07:22:30|1055.4|1054.8|1055.3|1054.7|1055.5|1054.9|1055.3|1054.7|100
1646205760000|2022-03-02 07:22:40|||||||||34
1646205770000|2022-03-02 07:22:50|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|10
1646205780000|2022-03-02 07:23:00|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|13
1646205790000|2022-03-02 07:23:10|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1
1646205800000|2022-03-02 07:23:20|||||||||1
1646205810000|2022-03-02 07:23:30|||||||||8
1646205820000|2022-03-02 07:23:40|||||||||17
1646205830000|2022-03-02 07:23:50|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|44
1646205840000|2022-03-02 07:24:00|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1646205850000|2022-03-02 07:24:10|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|9
1646205860000|2022-03-02 07:24:20|1055.4|1054.8|1055.6|1055|1055.6|1055|1055.4|1054.8|4
1646205870000|2022-03-02 07:24:30|1055.5|1054.9|1055.5|1054.9|1055.7|1055.1|1055.5|1054.9|11
1646205880000|2022-03-02 07:24:40|1055.6|1055|1055.6|1055|1055.6|1055|1055.5|1054.9|18
1646205890000|2022-03-02 07:24:50|1055.5|1054.9|1055.5|1054.9|1055.6|1055|1055.5|1054.9|1
1646205900000|2022-03-02 07:25:00|1055.4|1054.8|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|5
1646205910000|2022-03-02 07:25:10|1055.4|1054.8|1055.9|1055.3|1056|1055.4|1055.4|1054.8|34
1646205930000|2022-03-02 07:25:30|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|7
1646205940000|2022-03-02 07:25:40|1055.9|1055.3|1055.8|1055.2|1055.9|1055.3|1055.8|1055.2|4
1646205960000|2022-03-02 07:26:00|1055.9|1055.3|1055.8|1055.2|1055.9|1055.3|1055.8|1055.2|11
1646205970000|2022-03-02 07:26:10|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.8|1055.2|0
1646205980000|2022-03-02 07:26:20|||||||||3
1646206000000|2022-03-02 07:26:40|1055.8|1055.2|1055.9|1055.3|1055.9|1055.3|1055.8|1055.2|2
1646206010000|2022-03-02 07:26:50|1055.8|1055.2|1055.8|1055.2|1055.9|1055.3|1055.8|1055.2|2
1646206020000|2022-03-02 07:27:00|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.8|1055.2|33
1646206030000|2022-03-02 07:27:10|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|2
1646206050000|2022-03-02 07:27:30|||||||||2
1646206060000|2022-03-02 07:27:40|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|0
1646206080000|2022-03-02 07:28:00|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1646206090000|2022-03-02 07:28:10|||||||||1
1646206100000|2022-03-02 07:28:20|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|2
1646206110000|2022-03-02 07:28:30|||||||||2
1646206120000|2022-03-02 07:28:40|||||||||1
1646206130000|2022-03-02 07:28:50|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|3
1646206140000|2022-03-02 07:29:00|1055.9|1055.3|1055.9|1055.3|1056|1055.4|1055.9|1055.3|4
1646206150000|2022-03-02 07:29:10|||||||||1
1646206160000|2022-03-02 07:29:20|||||||||4
1646206170000|2022-03-02 07:29:30|||||||||2
1646206180000|2022-03-02 07:29:40|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|2
1646206190000|2022-03-02 07:29:50|||||||||1
1646206200000|2022-03-02 07:30:00|1056.1|1055.5|1056.1|1055.5|1056.2|1055.6|1056.1|1055.5|1
1646206240000|2022-03-02 07:30:40|||||||||3
1646206250000|2022-03-02 07:30:50|1056|1055.4|1056|1055.4|1056.1|1055.5|1056|1055.4|0
1646206260000|2022-03-02 07:31:00|||||||||1
1646206270000|2022-03-02 07:31:10|||||||||2
1646206280000|2022-03-02 07:31:20|||||||||3
1646206290000|2022-03-02 07:31:30|||||||||2
1646206300000|2022-03-02 07:31:40|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|0
1646206310000|2022-03-02 07:31:50|||||||||17
1646206320000|2022-03-02 07:32:00|1056.2|1055.6|1056.1|1055.5|1056.2|1055.6|1056.1|1055.5|4
1646206330000|2022-03-02 07:32:10|||||||||1
1646206350000|2022-03-02 07:32:30|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1
1646206380000|2022-03-02 07:33:00|||||||||3
1646206430000|2022-03-02 07:33:50|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|9
1646206440000|2022-03-02 07:34:00|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|2
1646206450000|2022-03-02 07:34:10|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1646206480000|2022-03-02 07:34:40|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.4|1055.8|0
1646206490000|2022-03-02 07:34:50|||||||||9
1646206530000|2022-03-02 07:35:30|||||||||1
1646206560000|2022-03-02 07:36:00|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|0
1646206570000|2022-03-02 07:36:10|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|3
1646206580000|2022-03-02 07:36:20|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|0
1646206610000|2022-03-02 07:36:50|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1646206620000|2022-03-02 07:37:00|||||||||2
1646206630000|2022-03-02 07:37:10|||||||||3
1646206650000|2022-03-02 07:37:30|||||||||2
1646206660000|2022-03-02 07:37:40|||||||||1
1646206680000|2022-03-02 07:38:00|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|0
1646206740000|2022-03-02 07:39:00|||||||||5
1646206750000|2022-03-02 07:39:10|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.4|1055.8|6
1646206760000|2022-03-02 07:39:20|||||||||5
1646206770000|2022-03-02 07:39:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|13
1646206790000|2022-03-02 07:39:50|1056.4|1055.8|1056.5|1055.9|1056.5|1055.9|1056.4|1055.8|14
1646206810000|2022-03-02 07:40:10|1056.6|1056|1056.5|1055.9|1056.6|1056|1056.5|1055.9|0
1646206830000|2022-03-02 07:40:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1646206840000|2022-03-02 07:40:40|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1
1646206860000|2022-03-02 07:41:00|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1646206920000|2022-03-02 07:42:00|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|3
1646206930000|2022-03-02 07:42:10|||||||||2
1646206940000|2022-03-02 07:42:20|||||||||2
1646206970000|2022-03-02 07:42:50|||||||||4
1646206980000|2022-03-02 07:43:00|1056.7|1056.1|1056.6|1056|1056.7|1056.1|1056.6|1056|2
1646206990000|2022-03-02 07:43:10|1056.7|1056.1|1056.6|1056|1056.7|1056.1|1056.6|1056|0
1646207000000|2022-03-02 07:43:20|1056.7|1056.1|1056.6|1056|1056.7|1056.1|1056.6|1056|0
1646207020000|2022-03-02 07:43:40|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|8
1646207030000|2022-03-02 07:43:50|||||||||2
1646207070000|2022-03-02 07:44:30|||||||||5
1646207090000|2022-03-02 07:44:50|||||||||2
1646207100000|2022-03-02 07:45:00|||||||||4
1646207130000|2022-03-02 07:45:30|||||||||1
1646207150000|2022-03-02 07:45:50|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1646207200000|2022-03-02 07:46:40|||||||||2
1646207210000|2022-03-02 07:46:50|||||||||3
1646207220000|2022-03-02 07:47:00|||||||||1
1646207230000|2022-03-02 07:47:10|||||||||1
1646207290000|2022-03-02 07:48:10|||||||||1
1646207300000|2022-03-02 07:48:20|||||||||1
1646207320000|2022-03-02 07:48:40|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|0
1646207330000|2022-03-02 07:48:50|||||||||2
1646207350000|2022-03-02 07:49:10|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1646207360000|2022-03-02 07:49:20|||||||||2
1646207370000|2022-03-02 07:49:30|||||||||4
1646207400000|2022-03-02 07:50:00|1056.7|1056.1|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|0
1646207410000|2022-03-02 07:50:10|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|2
1646207420000|2022-03-02 07:50:20|||||||||3
1646207430000|2022-03-02 07:50:30|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|13
1646207440000|2022-03-02 07:50:40|||||||||6
1646207470000|2022-03-02 07:51:10|||||||||2
1646207490000|2022-03-02 07:51:30|||||||||12
1646207520000|2022-03-02 07:52:00|||||||||4
1646207550000|2022-03-02 07:52:30|||||||||7
1646207580000|2022-03-02 07:53:00|||||||||3
1646207600000|2022-03-02 07:53:20|||||||||1
1646207640000|2022-03-02 07:54:00|||||||||14
1646207650000|2022-03-02 07:54:10|||||||||4
1646207690000|2022-03-02 07:54:50|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|1
1646207700000|2022-03-02 07:55:00|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057|1056.4|0
1646207710000|2022-03-02 07:55:10|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|5
1646207720000|2022-03-02 07:55:20|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|13
1646207730000|2022-03-02 07:55:30|||||||||7
1646207740000|2022-03-02 07:55:40|||||||||84
1646207750000|2022-03-02 07:55:50|||||||||1
1646207770000|2022-03-02 07:56:10|||||||||1
1646207790000|2022-03-02 07:56:30|||||||||3
1646207840000|2022-03-02 07:57:20|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|0
1646207850000|2022-03-02 07:57:30|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|4
1646207870000|2022-03-02 07:57:50|||||||||53
1646207880000|2022-03-02 07:58:00|1057.2|1056.6|1057.3|1056.7|1057.3|1056.7|1057.2|1056.6|56
1646207890000|2022-03-02 07:58:10|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1646207910000|2022-03-02 07:58:30|||||||||33
1646207960000|2022-03-02 07:59:20|||||||||2
1646207970000|2022-03-02 07:59:30|||||||||2
1646207990000|2022-03-02 07:59:50|||||||||3
1646208010000|2022-03-02 08:00:10|||||||||1
1646208020000|2022-03-02 08:00:20|||||||||9
1646208030000|2022-03-02 08:00:30|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|3
1646208040000|2022-03-02 08:00:40|||||||||6
1646208050000|2022-03-02 08:00:50|||||||||4
1646208060000|2022-03-02 08:01:00|||||||||1
1646208070000|2022-03-02 08:01:10|||||||||7
1646208080000|2022-03-02 08:01:20|||||||||10
1646208090000|2022-03-02 08:01:30|||||||||8
1646208100000|2022-03-02 08:01:40|||||||||5
1646208110000|2022-03-02 08:01:50|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|14
1646208120000|2022-03-02 08:02:00|||||||||8
1646208130000|2022-03-02 08:02:10|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|25
1646208140000|2022-03-02 08:02:20|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|16
1646208150000|2022-03-02 08:02:30|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|11
1646208160000|2022-03-02 08:02:40|||||||||2
1646208170000|2022-03-02 08:02:50|||||||||5
1646208180000|2022-03-02 08:03:00|||||||||7
1646208190000|2022-03-02 08:03:10|1057.8|1057.2|1057.8|1057.2|1057.9|1057.3|1057.8|1057.2|3
1646208210000|2022-03-02 08:03:30|||||||||1
1646208220000|2022-03-02 08:03:40|||||||||2
1646208240000|2022-03-02 08:04:00|||||||||8
1646208250000|2022-03-02 08:04:10|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|2
1646208260000|2022-03-02 08:04:20|1057.8|1057.2|1057.9|1057.3|1057.9|1057.3|1057.8|1057.2|4
1646208280000|2022-03-02 08:04:40|||||||||2
1646208290000|2022-03-02 08:04:50|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|8
1646208300000|2022-03-02 08:05:00|||||||||2
1646208320000|2022-03-02 08:05:20|||||||||8
1646208330000|2022-03-02 08:05:30|||||||||8
1646208360000|2022-03-02 08:06:00|||||||||17
1646208370000|2022-03-02 08:06:10|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|0
1646208380000|2022-03-02 08:06:20|||||||||7
1646208390000|2022-03-02 08:06:30|||||||||9
1646208410000|2022-03-02 08:06:50|||||||||4
1646208420000|2022-03-02 08:07:00|||||||||2
1646208430000|2022-03-02 08:07:10|||||||||4
1646208440000|2022-03-02 08:07:20|||||||||6
1646208450000|2022-03-02 08:07:30|||||||||15
1646208460000|2022-03-02 08:07:40|||||||||23
1646208470000|2022-03-02 08:07:50|||||||||1
1646208510000|2022-03-02 08:08:30|||||||||1
1646208520000|2022-03-02 08:08:40|||||||||1
1646208540000|2022-03-02 08:09:00|||||||||8
1646208550000|2022-03-02 08:09:10|||||||||19
1646208580000|2022-03-02 08:09:40|||||||||4
1646208590000|2022-03-02 08:09:50|||||||||4
1646208630000|2022-03-02 08:10:30|||||||||2
1646208640000|2022-03-02 08:10:40|||||||||1
1646208650000|2022-03-02 08:10:50|||||||||11
1646208660000|2022-03-02 08:11:00|||||||||1
1646208690000|2022-03-02 08:11:30|||||||||9
1646208710000|2022-03-02 08:11:50|||||||||32
1646208730000|2022-03-02 08:12:10|||||||||14
1646208740000|2022-03-02 08:12:20|||||||||12
1646208750000|2022-03-02 08:12:30|||||||||1
1646208760000|2022-03-02 08:12:40|||||||||1
1646208770000|2022-03-02 08:12:50|||||||||11
1646208780000|2022-03-02 08:13:00|||||||||1
1646208790000|2022-03-02 08:13:10|||||||||16
1646208840000|2022-03-02 08:14:00|||||||||4
1646208850000|2022-03-02 08:14:10|||||||||1
1646208860000|2022-03-02 08:14:20|||||||||1
1646208880000|2022-03-02 08:14:40|||||||||1
1646208940000|2022-03-02 08:15:40|||||||||8
1646208950000|2022-03-02 08:15:50|||||||||1
1646209030000|2022-03-02 08:17:10|||||||||1
1646209040000|2022-03-02 08:17:20|||||||||11
1646209060000|2022-03-02 08:17:40|||||||||2
1646209070000|2022-03-02 08:17:50|||||||||5
1646209080000|2022-03-02 08:18:00|||||||||1
1646209090000|2022-03-02 08:18:10|||||||||1
1646209100000|2022-03-02 08:18:20|||||||||1
1646209110000|2022-03-02 08:18:30|||||||||1
1646209120000|2022-03-02 08:18:40|||||||||3
1646209130000|2022-03-02 08:18:50|||||||||2
1646209140000|2022-03-02 08:19:00|||||||||1
1646209150000|2022-03-02 08:19:10|||||||||1
1646209160000|2022-03-02 08:19:20|||||||||2
1646209210000|2022-03-02 08:20:10|||||||||1
1646209230000|2022-03-02 08:20:30|||||||||1
1646209240000|2022-03-02 08:20:40|||||||||1
1646209250000|2022-03-02 08:20:50|||||||||1
1646209270000|2022-03-02 08:21:10|||||||||2
1646209280000|2022-03-02 08:21:20|||||||||5
1646209310000|2022-03-02 08:21:50|||||||||1
1646209330000|2022-03-02 08:22:10|||||||||12
1646209340000|2022-03-02 08:22:20|||||||||2
1646209360000|2022-03-02 08:22:40|||||||||2
1646209380000|2022-03-02 08:23:00|||||||||4
1646209400000|2022-03-02 08:23:20|||||||||3
1646209410000|2022-03-02 08:23:30|||||||||10
1646209440000|2022-03-02 08:24:00|||||||||3
1646209500000|2022-03-02 08:25:00|||||||||2
1646209510000|2022-03-02 08:25:10|||||||||11
1646209520000|2022-03-02 08:25:20|||||||||3
1646209550000|2022-03-02 08:25:50|||||||||1
1646209640000|2022-03-02 08:27:20|||||||||4
1646209650000|2022-03-02 08:27:30|||||||||4
1646209660000|2022-03-02 08:27:40|||||||||11
1646209680000|2022-03-02 08:28:00|||||||||7
1646209700000|2022-03-02 08:28:20|||||||||1
1646209710000|2022-03-02 08:28:30|||||||||2
1646209740000|2022-03-02 08:29:00|||||||||2
1646209750000|2022-03-02 08:29:10|||||||||2
1646209810000|2022-03-02 08:30:10|||||||||2
1646209830000|2022-03-02 08:30:30|||||||||3
1646209890000|2022-03-02 08:31:30|||||||||1
1646209900000|2022-03-02 08:31:40|||||||||1
1646209910000|2022-03-02 08:31:50|||||||||2
1646209920000|2022-03-02 08:32:00|||||||||1
1646209930000|2022-03-02 08:32:10|||||||||7
1646209950000|2022-03-02 08:32:30|||||||||4
1646209970000|2022-03-02 08:32:50|||||||||5
1646209990000|2022-03-02 08:33:10|||||||||3
1646210030000|2022-03-02 08:33:50|||||||||2
1646210080000|2022-03-02 08:34:40|||||||||1
1646210220000|2022-03-02 08:37:00|||||||||1
1646210230000|2022-03-02 08:37:10|||||||||1
1646210260000|2022-03-02 08:37:40|||||||||1
1646210270000|2022-03-02 08:37:50|||||||||2
1646210280000|2022-03-02 08:38:00|||||||||3
1646210290000|2022-03-02 08:38:10|||||||||2
1646210300000|2022-03-02 08:38:20|||||||||1
1646210310000|2022-03-02 08:38:30|||||||||4
1646210330000|2022-03-02 08:38:50|||||||||3
1646210350000|2022-03-02 08:39:10|||||||||4
1646210390000|2022-03-02 08:39:50|||||||||4
1646210400000|2022-03-02 08:40:00|||||||||2
1646210410000|2022-03-02 08:40:10|||||||||5
1646210420000|2022-03-02 08:40:20|||||||||11
1646210430000|2022-03-02 08:40:30|||||||||4
1646210440000|2022-03-02 08:40:40|||||||||9
1646210460000|2022-03-02 08:41:00|||||||||2
1646210470000|2022-03-02 08:41:10|||||||||1
1646210490000|2022-03-02 08:41:30|||||||||6
1646210500000|2022-03-02 08:41:40|||||||||7
1646210510000|2022-03-02 08:41:50|||||||||6
1646210530000|2022-03-02 08:42:10|||||||||1
1646210580000|2022-03-02 08:43:00|||||||||1
1646210590000|2022-03-02 08:43:10|||||||||1
1646210620000|2022-03-02 08:43:40|||||||||4
1646210640000|2022-03-02 08:44:00|||||||||5
1646210660000|2022-03-02 08:44:20|||||||||5
1646210680000|2022-03-02 08:44:40|||||||||2
1646210690000|2022-03-02 08:44:50|||||||||1
1646210700000|2022-03-02 08:45:00|||||||||1
1646210710000|2022-03-02 08:45:10|||||||||1
1646210720000|2022-03-02 08:45:20|||||||||14
1646210760000|2022-03-02 08:46:00|||||||||2
1646210790000|2022-03-02 08:46:30|||||||||1
1646210810000|2022-03-02 08:46:50|||||||||1
1646210820000|2022-03-02 08:47:00|||||||||1
1646210840000|2022-03-02 08:47:20|||||||||2
1646210870000|2022-03-02 08:47:50|||||||||1
1646210890000|2022-03-02 08:48:10|||||||||4
1646210940000|2022-03-02 08:49:00|||||||||2
1646210970000|2022-03-02 08:49:30|||||||||4
1646210980000|2022-03-02 08:49:40|||||||||5
1646211000000|2022-03-02 08:50:00|||||||||2
1646211010000|2022-03-02 08:50:10|||||||||5
1646211040000|2022-03-02 08:50:40|||||||||1
1646211050000|2022-03-02 08:50:50|||||||||7
1646211060000|2022-03-02 08:51:00|||||||||11
1646211070000|2022-03-02 08:51:10|||||||||3
1646211080000|2022-03-02 08:51:20|||||||||24
1646211090000|2022-03-02 08:51:30|||||||||6
1646211100000|2022-03-02 08:51:40|||||||||3
1646211110000|2022-03-02 08:51:50|||||||||7
1646211120000|2022-03-02 08:52:00|||||||||3
1646211140000|2022-03-02 08:52:20|||||||||1
1646211180000|2022-03-02 08:53:00|||||||||3
1646211190000|2022-03-02 08:53:10|||||||||1
1646211200000|2022-03-02 08:53:20|||||||||14
1646211210000|2022-03-02 08:53:30|||||||||1
1646211220000|2022-03-02 08:53:40|||||||||4
1646211230000|2022-03-02 08:53:50|||||||||1
1646211240000|2022-03-02 08:54:00|||||||||2
1646211250000|2022-03-02 08:54:10|||||||||6
1646211260000|2022-03-02 08:54:20|||||||||12
1646211270000|2022-03-02 08:54:30|||||||||2
1646211290000|2022-03-02 08:54:50|||||||||2
1646211300000|2022-03-02 08:55:00|||||||||5
1646211360000|2022-03-02 08:56:00|||||||||1
1646211390000|2022-03-02 08:56:30|||||||||2
1646211420000|2022-03-02 08:57:00|||||||||2
1646211440000|2022-03-02 08:57:20|||||||||2
1646211460000|2022-03-02 08:57:40|||||||||2
1646211510000|2022-03-02 08:58:30|||||||||25
1646211520000|2022-03-02 08:58:40|||||||||2
1646211530000|2022-03-02 08:58:50|||||||||3
1646211540000|2022-03-02 08:59:00|||||||||2
1646211550000|2022-03-02 08:59:10|||||||||1
1646211570000|2022-03-02 08:59:30|||||||||4
1646211640000|2022-03-02 09:00:40|||||||||9
1646211710000|2022-03-02 09:01:50|||||||||9
1646211730000|2022-03-02 09:02:10|||||||||6
1646211750000|2022-03-02 09:02:30|||||||||3
1646211790000|2022-03-02 09:03:10|||||||||1
1646211800000|2022-03-02 09:03:20|||||||||3
1646211810000|2022-03-02 09:03:30|||||||||2
1646211820000|2022-03-02 09:03:40|||||||||9
1646211830000|2022-03-02 09:03:50|||||||||2
1646211890000|2022-03-02 09:04:50|||||||||3
1646211900000|2022-03-02 09:05:00|||||||||3
1646211910000|2022-03-02 09:05:10|||||||||3
1646211920000|2022-03-02 09:05:20|||||||||1
1646211930000|2022-03-02 09:05:30|||||||||15
1646211940000|2022-03-02 09:05:40|||||||||14
1646211950000|2022-03-02 09:05:50|||||||||20
1646211960000|2022-03-02 09:06:00|||||||||95
1646211970000|2022-03-02 09:06:10|||||||||80
1646211980000|2022-03-02 09:06:20|||||||||6
1646211990000|2022-03-02 09:06:30|||||||||2
1646212000000|2022-03-02 09:06:40|||||||||4
1646212010000|2022-03-02 09:06:50|||||||||5
1646212020000|2022-03-02 09:07:00|||||||||2
1646212030000|2022-03-02 09:07:10|||||||||11
1646212040000|2022-03-02 09:07:20|||||||||1
1646212050000|2022-03-02 09:07:30|||||||||1
1646212070000|2022-03-02 09:07:50|||||||||1
1646212080000|2022-03-02 09:08:00|||||||||5
1646212110000|2022-03-02 09:08:30|||||||||1
1646212120000|2022-03-02 09:08:40|||||||||4
1646212130000|2022-03-02 09:08:50|||||||||2
1646212150000|2022-03-02 09:09:10|||||||||3
1646212190000|2022-03-02 09:09:50|||||||||1
1646212210000|2022-03-02 09:10:10|||||||||1
1646212230000|2022-03-02 09:10:30|||||||||4
1646212250000|2022-03-02 09:10:50|||||||||1
1646212260000|2022-03-02 09:11:00|||||||||2
1646212270000|2022-03-02 09:11:10|||||||||2
1646212280000|2022-03-02 09:11:20|||||||||6
1646212300000|2022-03-02 09:11:40|||||||||3
1646212330000|2022-03-02 09:12:10|||||||||1
1646212350000|2022-03-02 09:12:30|||||||||1
1646212370000|2022-03-02 09:12:50|||||||||2
1646212390000|2022-03-02 09:13:10|||||||||4
1646212410000|2022-03-02 09:13:30|||||||||7
1646212430000|2022-03-02 09:13:50|||||||||2
1646212450000|2022-03-02 09:14:10|||||||||2
1646212460000|2022-03-02 09:14:20|||||||||3
1646212470000|2022-03-02 09:14:30|||||||||5
1646212480000|2022-03-02 09:14:40|||||||||4
1646212490000|2022-03-02 09:14:50|||||||||3
1646212560000|2022-03-02 09:16:00|||||||||1
1646212620000|2022-03-02 09:17:00|||||||||2
1646212640000|2022-03-02 09:17:20|||||||||2
1646212650000|2022-03-02 09:17:30|||||||||2
1646212660000|2022-03-02 09:17:40|||||||||11
1646212690000|2022-03-02 09:18:10|||||||||1
1646212700000|2022-03-02 09:18:20|||||||||6
1646212710000|2022-03-02 09:18:30|||||||||2
1646212720000|2022-03-02 09:18:40|||||||||3
1646212740000|2022-03-02 09:19:00|||||||||16
1646212920000|2022-03-02 09:22:00|||||||||2
1646213020000|2022-03-02 09:23:40|||||||||2
1646213050000|2022-03-02 09:24:10|||||||||1
1646213060000|2022-03-02 09:24:20|||||||||1
1646213090000|2022-03-02 09:24:50|||||||||1
1646213140000|2022-03-02 09:25:40|||||||||4
1646213160000|2022-03-02 09:26:00|||||||||2
1646213170000|2022-03-02 09:26:10|||||||||2
1646213180000|2022-03-02 09:26:20|||||||||2
1646213200000|2022-03-02 09:26:40|||||||||2
1646213210000|2022-03-02 09:26:50|||||||||1
1646213220000|2022-03-02 09:27:00|||||||||2
1646213240000|2022-03-02 09:27:20|||||||||1
1646213250000|2022-03-02 09:27:30|||||||||3
1646213260000|2022-03-02 09:27:40|||||||||4
1646213350000|2022-03-02 09:29:10|||||||||1
1646213360000|2022-03-02 09:29:20|||||||||2
1646213420000|2022-03-02 09:30:20|||||||||5
1646213450000|2022-03-02 09:30:50|||||||||2
1646213480000|2022-03-02 09:31:20|||||||||4
1646213500000|2022-03-02 09:31:40|||||||||3
1646213510000|2022-03-02 09:31:50|||||||||1
1646213520000|2022-03-02 09:32:00|||||||||7
1646213610000|2022-03-02 09:33:30|||||||||15
1646213620000|2022-03-02 09:33:40|||||||||17
1646213630000|2022-03-02 09:33:50|||||||||8
1646213650000|2022-03-02 09:34:10|||||||||48
1646213660000|2022-03-02 09:34:20|||||||||6
1646213670000|2022-03-02 09:34:30|||||||||3
1646213720000|2022-03-02 09:35:20|||||||||2
1646213750000|2022-03-02 09:35:50|||||||||4
1646213780000|2022-03-02 09:36:20|||||||||4
1646213790000|2022-03-02 09:36:30|||||||||9
1646213800000|2022-03-02 09:36:40|||||||||2
1646213850000|2022-03-02 09:37:30|||||||||1
1646213900000|2022-03-02 09:38:20|||||||||1
1646213910000|2022-03-02 09:38:30|||||||||3
1646213960000|2022-03-02 09:39:20|||||||||4
1646213970000|2022-03-02 09:39:30|||||||||3
1646213980000|2022-03-02 09:39:40|||||||||2
1646214040000|2022-03-02 09:40:40|||||||||33
1646214060000|2022-03-02 09:41:00|||||||||8
1646214070000|2022-03-02 09:41:10|||||||||5
1646214080000|2022-03-02 09:41:20|||||||||6
1646214090000|2022-03-02 09:41:30|||||||||1
1646214100000|2022-03-02 09:41:40|||||||||2
1646214110000|2022-03-02 09:41:50|||||||||3
1646214120000|2022-03-02 09:42:00|||||||||10
1646214130000|2022-03-02 09:42:10|||||||||6
1646214140000|2022-03-02 09:42:20|||||||||4
1646214150000|2022-03-02 09:42:30|||||||||1
1646214160000|2022-03-02 09:42:40|||||||||3
1646214170000|2022-03-02 09:42:50|||||||||1
1646214180000|2022-03-02 09:43:00|||||||||2
1646214190000|2022-03-02 09:43:10|||||||||2
1646214200000|2022-03-02 09:43:20|||||||||2
1646214210000|2022-03-02 09:43:30|||||||||45
1646214220000|2022-03-02 09:43:40|||||||||4
1646214260000|2022-03-02 09:44:20|||||||||1
1646214270000|2022-03-02 09:44:30|||||||||4
1646214280000|2022-03-02 09:44:40|||||||||3
1646214290000|2022-03-02 09:44:50|||||||||2
1646214300000|2022-03-02 09:45:00|||||||||2
1646214310000|2022-03-02 09:45:10|||||||||4
1646214320000|2022-03-02 09:45:20|||||||||1
1646214330000|2022-03-02 09:45:30|||||||||5
1646214340000|2022-03-02 09:45:40|||||||||7
1646214380000|2022-03-02 09:46:20|||||||||6
1646214400000|2022-03-02 09:46:40|||||||||1
1646214420000|2022-03-02 09:47:00|||||||||5
1646214430000|2022-03-02 09:47:10|||||||||4
1646214450000|2022-03-02 09:47:30|||||||||2
1646214460000|2022-03-02 09:47:40|||||||||30
1646214490000|2022-03-02 09:48:10|||||||||1
1646214510000|2022-03-02 09:48:30|||||||||1
1646214520000|2022-03-02 09:48:40|||||||||5
1646214530000|2022-03-02 09:48:50|||||||||3
1646214540000|2022-03-02 09:49:00|||||||||5
1646214560000|2022-03-02 09:49:20|||||||||1
1646214570000|2022-03-02 09:49:30|||||||||4
1646214600000|2022-03-02 09:50:00|||||||||10
1646214610000|2022-03-02 09:50:10|||||||||33
1646214650000|2022-03-02 09:50:50|||||||||1
1646214660000|2022-03-02 09:51:00|||||||||24
1646214670000|2022-03-02 09:51:10|||||||||2
1646214690000|2022-03-02 09:51:30|||||||||1
1646214720000|2022-03-02 09:52:00|||||||||2
1646214740000|2022-03-02 09:52:20|||||||||1
1646214750000|2022-03-02 09:52:30|||||||||2
1646214770000|2022-03-02 09:52:50|||||||||1
1646214780000|2022-03-02 09:53:00|||||||||4
1646214790000|2022-03-02 09:53:10|||||||||7
1646214800000|2022-03-02 09:53:20|||||||||15
1646214810000|2022-03-02 09:53:30|||||||||3
1646214820000|2022-03-02 09:53:40|||||||||15
1646214830000|2022-03-02 09:53:50|||||||||3
1646214840000|2022-03-02 09:54:00|||||||||5
1646214850000|2022-03-02 09:54:10|||||||||58
1646214860000|2022-03-02 09:54:20|||||||||2
1646214870000|2022-03-02 09:54:30|||||||||15
1646214930000|2022-03-02 09:55:30|||||||||17
1646214940000|2022-03-02 09:55:40|||||||||4
1646214960000|2022-03-02 09:56:00|||||||||3
1646214980000|2022-03-02 09:56:20|||||||||24
1646214990000|2022-03-02 09:56:30|||||||||8
1646215000000|2022-03-02 09:56:40|||||||||8
1646215050000|2022-03-02 09:57:30|||||||||1
1646215100000|2022-03-02 09:58:20|||||||||1
1646215120000|2022-03-02 09:58:40|||||||||1
1646215150000|2022-03-02 09:59:10|||||||||2
1646215170000|2022-03-02 09:59:30|||||||||2
1646215210000|2022-03-02 10:00:10|||||||||4
1646215280000|2022-03-02 10:01:20|||||||||16
1646215320000|2022-03-02 10:02:00|||||||||14
1646215330000|2022-03-02 10:02:10|||||||||2
1646215340000|2022-03-02 10:02:20|||||||||11
1646215360000|2022-03-02 10:02:40|||||||||8
1646215370000|2022-03-02 10:02:50|||||||||1
1646215380000|2022-03-02 10:03:00|||||||||1
1646215390000|2022-03-02 10:03:10|||||||||9
1646215400000|2022-03-02 10:03:20|||||||||1
1646215450000|2022-03-02 10:04:10|||||||||11
1646215460000|2022-03-02 10:04:20|||||||||5
1646215470000|2022-03-02 10:04:30|||||||||3
1646215480000|2022-03-02 10:04:40|||||||||7
1646215520000|2022-03-02 10:05:20|||||||||6
1646215540000|2022-03-02 10:05:40|||||||||10
1646215550000|2022-03-02 10:05:50|||||||||3
1646215570000|2022-03-02 10:06:10|||||||||28
1646215610000|2022-03-02 10:06:50|||||||||13
1646215640000|2022-03-02 10:07:20|||||||||12
1646215680000|2022-03-02 10:08:00|||||||||6
1646215690000|2022-03-02 10:08:10|||||||||3
1646215740000|2022-03-02 10:09:00|||||||||3
1646215760000|2022-03-02 10:09:20|||||||||2
1646215790000|2022-03-02 10:09:50|||||||||2
1646215800000|2022-03-02 10:10:00|||||||||3
1646215810000|2022-03-02 10:10:10|||||||||1
1646215880000|2022-03-02 10:11:20|||||||||5
1646215890000|2022-03-02 10:11:30|||||||||8
1646215910000|2022-03-02 10:11:50|||||||||1
1646215920000|2022-03-02 10:12:00|||||||||1
1646215950000|2022-03-02 10:12:30|||||||||3
1646215960000|2022-03-02 10:12:40|||||||||20
1646216000000|2022-03-02 10:13:20|||||||||2
1646216010000|2022-03-02 10:13:30|||||||||3
1646216060000|2022-03-02 10:14:20|||||||||9
1646216080000|2022-03-02 10:14:40|||||||||2
1646216100000|2022-03-02 10:15:00|||||||||3
1646216120000|2022-03-02 10:15:20|||||||||12
1646216130000|2022-03-02 10:15:30|||||||||13
1646216140000|2022-03-02 10:15:40|||||||||30
1646216160000|2022-03-02 10:16:00|||||||||1
1646216180000|2022-03-02 10:16:20|||||||||7
1646216210000|2022-03-02 10:16:50|||||||||4
1646216230000|2022-03-02 10:17:10|||||||||9
1646216280000|2022-03-02 10:18:00|||||||||1
1646216300000|2022-03-02 10:18:20|||||||||1
1646216310000|2022-03-02 10:18:30|||||||||6
1646216320000|2022-03-02 10:18:40|||||||||5
1646216360000|2022-03-02 10:19:20|||||||||1
1646216370000|2022-03-02 10:19:30|||||||||2
1646216380000|2022-03-02 10:19:40|||||||||6
1646216390000|2022-03-02 10:19:50|||||||||1
1646216400000|2022-03-02 10:20:00|||||||||4
1646216420000|2022-03-02 10:20:20|||||||||31
1646216440000|2022-03-02 10:20:40|||||||||4
1646216460000|2022-03-02 10:21:00|||||||||11
1646216480000|2022-03-02 10:21:20|||||||||12
1646216510000|2022-03-02 10:21:50|||||||||1
1646216540000|2022-03-02 10:22:20|||||||||2
1646216630000|2022-03-02 10:23:50|||||||||2
1646216650000|2022-03-02 10:24:10|||||||||43
1646216670000|2022-03-02 10:24:30|||||||||7
1646216690000|2022-03-02 10:24:50|||||||||2
1646216750000|2022-03-02 10:25:50|||||||||12
1646216760000|2022-03-02 10:26:00|||||||||3
1646216770000|2022-03-02 10:26:10|||||||||4
1646216860000|2022-03-02 10:27:40|||||||||8
1646216910000|2022-03-02 10:28:30|||||||||2
1646216950000|2022-03-02 10:29:10|||||||||1
1646216960000|2022-03-02 10:29:20|||||||||2
1646216980000|2022-03-02 10:29:40|||||||||3
1646217020000|2022-03-02 10:30:20|||||||||6
1646217030000|2022-03-02 10:30:30|||||||||3
1646217130000|2022-03-02 10:32:10|||||||||10
1646217240000|2022-03-02 10:34:00|||||||||1
1646217250000|2022-03-02 10:34:10|||||||||6
1646217260000|2022-03-02 10:34:20|||||||||10
1646217270000|2022-03-02 10:34:30|||||||||1
1646217280000|2022-03-02 10:34:40|||||||||1
1646217320000|2022-03-02 10:35:20|||||||||1
1646217330000|2022-03-02 10:35:30|||||||||25
1646217340000|2022-03-02 10:35:40|||||||||3
1646217350000|2022-03-02 10:35:50|||||||||15
1646217360000|2022-03-02 10:36:00|||||||||9
1646217370000|2022-03-02 10:36:10|||||||||16
1646217380000|2022-03-02 10:36:20|||||||||6
1646217390000|2022-03-02 10:36:30|||||||||1
1646217400000|2022-03-02 10:36:40|||||||||2
1646217420000|2022-03-02 10:37:00|||||||||4
1646217430000|2022-03-02 10:37:10|||||||||2
1646217440000|2022-03-02 10:37:20|||||||||1
1646217460000|2022-03-02 10:37:40|||||||||2
1646217480000|2022-03-02 10:38:00|||||||||3
1646217500000|2022-03-02 10:38:20|||||||||4
1646217550000|2022-03-02 10:39:10|||||||||2
1646217580000|2022-03-02 10:39:40|||||||||6
1646217590000|2022-03-02 10:39:50|||||||||20
1646217610000|2022-03-02 10:40:10|||||||||4
1646217640000|2022-03-02 10:40:40|||||||||4
1646217650000|2022-03-02 10:40:50|||||||||3
1646217680000|2022-03-02 10:41:20|||||||||1
1646217700000|2022-03-02 10:41:40|||||||||4
1646217710000|2022-03-02 10:41:50|||||||||2
1646217720000|2022-03-02 10:42:00|||||||||1
1646217730000|2022-03-02 10:42:10|||||||||4
1646217760000|2022-03-02 10:42:40|||||||||7
1646217770000|2022-03-02 10:42:50|||||||||15
1646217790000|2022-03-02 10:43:10|||||||||4
1646217800000|2022-03-02 10:43:20|||||||||4
1646217810000|2022-03-02 10:43:30|1057.8|1057.2|1057.2|1056.6|1057.8|1057.2|1057.2|1056.6|31
1646217820000|2022-03-02 10:43:40|1057.3|1056.7|1057.1|1056.5|1057.3|1056.7|1056.5|1055.9|33
1646217830000|2022-03-02 10:43:50|1057.2|1056.6|1057.1|1056.5|1057.3|1056.7|1057|1056.4|119
1646217840000|2022-03-02 10:44:00|1057|1056.4|1056.9|1056.3|1057.1|1056.5|1056.9|1056.3|107
1646217850000|2022-03-02 10:44:10|1057|1056.4|1057|1056.4|1057|1056.4|1056.9|1056.3|379
1646217860000|2022-03-02 10:44:20|1056.9|1056.3|1056.1|1055.5|1057|1056.4|1056.1|1055.5|403
1646217870000|2022-03-02 10:44:30|1055.8|1055.2|1056.2|1055.6|1056.2|1055.6|1055|1053.5|177
1646217880000|2022-03-02 10:44:40|1055.9|1055.3|1055.8|1054.8|1056.3|1055.7|1055.5|1054.8|107
1646217890000|2022-03-02 10:44:50|1055.2|1054.3|1055.5|1054|1055.8|1055.1|1052.5|1051.4|107
1646217900000|2022-03-02 10:45:00|1055.1|1053.6|1055.5|1054.9|1056|1055.4|1055.1|1053.6|73
1646217910000|2022-03-02 10:45:10|1055.4|1053.9|1053.3|1051.8|1055.8|1054.4|1052.3|1051.4|75
1646217920000|2022-03-02 10:45:20|1053.2|1051.7|1051.2|1050.6|1053.6|1052.1|1051.2|1050.4|64
1646217930000|2022-03-02 10:45:30|1051.5|1050.9|1051.2|1050.6|1052.1|1051.3|1051.2|1050.4|25
1646217940000|2022-03-02 10:45:40|1051.3|1049.8|1029|1027.5|1051.3|1049.8|1029|1027.5|93
1646217950000|2022-03-02 10:45:50|1028.6|1027.1|1029.2|1027.7|1038.9|1038.3|1028.6|1027.1|85
1646217960000|2022-03-02 10:46:00|1027.9|1026.4|1031.9|1031.3|1035.3|1033.8|1027.7|1026.2|57
1646217970000|2022-03-02 10:46:10|1032.7|1031.7|1039.6|1038.1|1040.2|1038.7|1032.7|1031.7|43
1646217980000|2022-03-02 10:46:20|1040.6|1039.1|1042.7|1041.2|1045.2|1043.7|1039.2|1037.7|20
1646217990000|2022-03-02 10:46:30|1042.8|1041.3|1045|1043.5|1045.3|1043.8|1042.8|1041.3|47
1646218000000|2022-03-02 10:46:40|1044.9|1043.4|1045.9|1044.4|1046.1|1044.6|1044.8|1043.3|22
1646218010000|2022-03-02 10:46:50|1045.8|1044.3|1044.1|1042.6|1046.7|1045.2|1044.1|1042.6|32
1646218020000|2022-03-02 10:47:00|1044|1042.5|1043.9|1042.4|1044.8|1043.3|1042.8|1041.3|46
1646218030000|2022-03-02 10:47:10|1043.7|1042.2|1046.3|1044.8|1046.3|1044.8|1043.1|1041.6|18
1646218040000|2022-03-02 10:47:20|1046.5|1045|1045.5|1044|1046.5|1045.7|1044.9|1043.4|56
1646218050000|2022-03-02 10:47:30|1045.4|1044.4|1045.5|1044|1045.5|1044.8|1044.3|1043.1|62
1646218060000|2022-03-02 10:47:40|1045.7|1044.2|1045.3|1044.3|1045.7|1045|1045|1044.2|19
1646218070000|2022-03-02 10:47:50|1045|1044.4|1045.7|1044.2|1045.7|1044.6|1045|1043.9|23
1646218080000|2022-03-02 10:48:00|1045.6|1044.6|1045.6|1044.1|1045.7|1044.6|1045.2|1044|31
1646218090000|2022-03-02 10:48:10|1045.5|1044.5|1045.6|1044.1|1045.6|1044.5|1045.5|1044.1|14
1646218100000|2022-03-02 10:48:20|1045.5|1044|1045.1|1043.6|1045.5|1044|1043.9|1042.8|40
1646218110000|2022-03-02 10:48:30|1045.2|1043.7|1045.3|1043.8|1045.5|1044|1044.2|1043.6|47
1646218120000|2022-03-02 10:48:40|1044.3|1043.7|1043.7|1042.7|1045.6|1044.9|1043.7|1042.7|68
1646218130000|2022-03-02 10:48:50|1043.4|1042.2|1042.5|1041|1043.4|1042.5|1041.2|1040.5|47
1646218140000|2022-03-02 10:49:00|1042.3|1040.8|1040.9|1039.4|1042.3|1040.8|1040.9|1039.4|20
1646218150000|2022-03-02 10:49:10|1040.7|1039.2|1039.4|1037.9|1041|1039.5|1037.5|1036.5|40
1646218160000|2022-03-02 10:49:20|1039.1|1037.6|1040.3|1038.8|1040.3|1038.9|1038.9|1037.4|16
1646218170000|2022-03-02 10:49:30|1040.2|1039.6|1045.1|1044.5|1045.1|1044.5|1040.2|1039.2|34
1646218180000|2022-03-02 10:49:40|1045.2|1044.6|1043.6|1042.1|1045.2|1044.6|1043.5|1042|32
1646218190000|2022-03-02 10:49:50|1043.4|1042.8|1044|1042.5|1044.9|1043.7|1043.4|1042.5|34
1646218200000|2022-03-02 10:50:00|1044.3|1042.8|1045.2|1043.7|1045.2|1044.4|1043.4|1042.4|47
1646218210000|2022-03-02 10:50:10|1044.3|1043.3|1045.3|1043.8|1045.3|1044.3|1044.3|1043.3|7
1646218220000|2022-03-02 10:50:20|1044.4|1043.3|1045|1043.5|1045|1043.5|1044.2|1042.7|38
1646218230000|2022-03-02 10:50:30|1045.1|1043.6|1044|1042.5|1045.4|1043.9|1042.8|1042.2|16
1646218240000|2022-03-02 10:50:40|1044.5|1043|1044.1|1042.6|1044.7|1043.2|1044.1|1042.6|15
1646218250000|2022-03-02 10:50:50|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1043.1|1042.5|7
1646218260000|2022-03-02 10:51:00|1044.3|1042.8|1044.3|1042.8|1044.4|1042.9|1044.1|1042.6|20
1646218270000|2022-03-02 10:51:10|1044.5|1043|1044.8|1043.3|1044.8|1043.3|1044.4|1042.9|7
1646218280000|2022-03-02 10:51:20|1045.3|1044.3|1048.4|1046.9|1048.4|1046.9|1044.2|1043|42
1646218290000|2022-03-02 10:51:30|1048.5|1047|1051.4|1049.9|1051.4|1050.6|1048.5|1047|49
1646218300000|2022-03-02 10:51:40|1051.3|1049.8|1053.1|1051.6|1054.2|1053.6|1051.3|1049.8|53
1646218310000|2022-03-02 10:51:50|1053.6|1052.1|1053.8|1052.3|1054|1053.2|1053.4|1051.9|36
1646218320000|2022-03-02 10:52:00|1053.7|1052.2|1051.2|1049.7|1053.7|1052.2|1050.4|1049.4|58
1646218330000|2022-03-02 10:52:10|1050.9|1049.4|1049.3|1047.8|1051|1049.5|1049|1047.5|22
1646218340000|2022-03-02 10:52:20|1049.4|1047.9|1049.3|1047.8|1049.8|1048.7|1048.7|1047.7|25
1646218350000|2022-03-02 10:52:30|1049.4|1047.9|1049.3|1047.8|1049.6|1048.4|1049.2|1047.7|2
1646218360000|2022-03-02 10:52:40|1049.2|1047.7|1048.9|1047.4|1049.2|1048.1|1048.9|1047.4|9
1646218370000|2022-03-02 10:52:50|1048.8|1048.2|1050.7|1049.2|1050.8|1049.3|1048.8|1047.5|30
1646218380000|2022-03-02 10:53:00|1050.8|1049.3|1052.9|1051.4|1052.9|1051.4|1050.8|1049.3|16
1646218390000|2022-03-02 10:53:10|1052|1050.5|1052.9|1051.4|1053|1052.4|1052|1050.5|27
1646218400000|2022-03-02 10:53:20|1052.8|1051.3|1054.9|1053.9|1054.9|1053.9|1052.8|1051.3|49
1646218410000|2022-03-02 10:53:30|1055.2|1054.6|1055.3|1053.8|1055.3|1054.6|1054.8|1053.8|33
1646218420000|2022-03-02 10:53:40|1055.1|1054.1|1055.1|1053.6|1055.2|1054.1|1055.1|1053.6|18
1646218430000|2022-03-02 10:53:50|1055|1053.5|1055.4|1053.9|1055.5|1054.5|1053.5|1052.9|72
1646218440000|2022-03-02 10:54:00|1055.3|1054.7|1056.6|1055.1|1056.6|1055.1|1055.3|1054|31
1646218450000|2022-03-02 10:54:10|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|1056.6|1055.1|3
1646218460000|2022-03-02 10:54:20|||||||||6
1646218470000|2022-03-02 10:54:30|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|12
1646218480000|2022-03-02 10:54:40|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|21
1646218490000|2022-03-02 10:54:50|1057.2|1055.7|1056.2|1055.6|1057.2|1055.7|1056.2|1055.5|32
1646218500000|2022-03-02 10:55:00|1056|1055.4|1055.5|1054.9|1056|1055.4|1054.4|1053.5|184
1646218510000|2022-03-02 10:55:10|1055.1|1054.5|1053.3|1051.8|1055.1|1054.5|1052.9|1051.8|58
1646218520000|2022-03-02 10:55:20|1053.1|1052.1|1052.7|1052.1|1054.3|1052.9|1052.7|1051.8|29
1646218530000|2022-03-02 10:55:30|1053.5|1052|1052.1|1051.1|1053.5|1052|1051.6|1050.8|34
1646218540000|2022-03-02 10:55:40|1052.2|1051.2|1051.5|1050|1052.3|1051.2|1050.8|1050|24
1646218550000|2022-03-02 10:55:50|1050.8|1050.2|1053|1051.5|1053|1051.5|1050.8|1049.8|12
1646218560000|2022-03-02 10:56:00|1053.1|1051.6|1053.7|1053.1|1053.9|1053.1|1053.1|1051.6|20
1646218570000|2022-03-02 10:56:10|1054.4|1052.9|1053.9|1052.4|1054.5|1053.7|1053.7|1052.2|27
1646218580000|2022-03-02 10:56:20|1053|1051.9|1054|1052.5|1054|1052.5|1053|1051.9|2
1646218590000|2022-03-02 10:56:30|1054.1|1052.6|1054.4|1052.9|1054.5|1053.1|1054.1|1052.6|22
1646218600000|2022-03-02 10:56:40|1054.5|1053|1054.4|1053.4|1054.5|1053.8|1053.8|1053|4
1646218610000|2022-03-02 10:56:50|||||||||13
1646218620000|2022-03-02 10:57:00|1054.1|1053.5|1054|1053.4|1054.5|1053.8|1054|1053.4|21
1646218630000|2022-03-02 10:57:10|1053.9|1053.3|1053.4|1052.8|1054|1053.3|1053.1|1052.4|15
1646218640000|2022-03-02 10:57:20|1052.3|1051.7|1051.9|1051.3|1052.3|1051.7|1051.9|1051|23
1646218650000|2022-03-02 10:57:30|1051.8|1051.2|1050.2|1048.7|1051.9|1051.2|1050.2|1048.7|53
1646218660000|2022-03-02 10:57:40|1050.1|1048.6|1051|1050|1051.1|1050.1|1049.9|1048.6|15
1646218670000|2022-03-02 10:57:50|1050.9|1050.3|1049.8|1048.8|1051.1|1050.3|1049.5|1048.7|20
1646218680000|2022-03-02 10:58:00|1050.7|1049.2|1050.3|1049.3|1050.8|1049.9|1049.9|1049.1|27
1646218690000|2022-03-02 10:58:10|1050.6|1049.6|1049.3|1048.3|1050.7|1049.9|1048.5|1047.5|35
1646218700000|2022-03-02 10:58:20|1049.2|1048.6|1048.6|1048|1049.7|1049|1048.6|1047.9|15
1646218710000|2022-03-02 10:58:30|1048|1047.4|1048.7|1047.2|1048.7|1047.4|1046.2|1045.3|67
1646218720000|2022-03-02 10:58:40|1048.4|1046.9|1047.9|1046.4|1048.7|1048.1|1046.6|1045.6|56
1646218730000|2022-03-02 10:58:50|1046.8|1046.2|1046.3|1045.7|1048.3|1046.8|1045.9|1045.3|20
1646218740000|2022-03-02 10:59:00|1046.4|1045.8|1046.1|1045.1|1046.4|1045.8|1045.8|1045.1|30
1646218750000|2022-03-02 10:59:10|1045.8|1045.2|1045.5|1044|1045.8|1045.2|1044.9|1044|19
1646218760000|2022-03-02 10:59:20|1045.7|1044.2|1045.7|1045.1|1046.1|1045.1|1045.1|1044.1|14
1646218770000|2022-03-02 10:59:30|1046|1045|1048.3|1046.8|1048.3|1046.8|1046|1045|34
1646218780000|2022-03-02 10:59:40|1048.2|1047.3|1047.3|1045.8|1048.5|1047.8|1045.2|1044.2|26
1646218790000|2022-03-02 10:59:50|1047.4|1046.3|1047.5|1046|1047.7|1046.4|1047.2|1045.9|11
1646218800000|2022-03-02 11:00:00|1047.3|1046.7|1047.4|1046.8|1048.1|1046.9|1047|1045.8|27
1646218810000|2022-03-02 11:00:10|1047.5|1046|1048|1046.5|1048.4|1047.2|1047.4|1046|22
1646218820000|2022-03-02 11:00:20|1047.9|1046.4|1047.2|1045.7|1047.9|1046.4|1046.5|1045.5|48
1646218830000|2022-03-02 11:00:30|1046.6|1045.1|1047|1045.5|1047|1045.6|1046.5|1045|12
1646218840000|2022-03-02 11:00:40|1046.6|1045.6|1046.5|1045|1046.6|1045.6|1046.4|1044.9|5
1646218850000|2022-03-02 11:00:50|1046.1|1045.5|1044.6|1043.1|1046.2|1045.5|1044.5|1043|26
1646218860000|2022-03-02 11:01:00|1044.7|1043.2|1041.2|1039.7|1044.7|1043.2|1038.2|1037.5|31
1646218870000|2022-03-02 11:01:10|1042.2|1040.7|1042.2|1040.7|1042.5|1041.3|1041.3|1039.8|16
1646218880000|2022-03-02 11:01:20|1042|1040.5|1043|1041.5|1043.5|1042.4|1042|1040.5|10
1646218890000|2022-03-02 11:01:30|1042.9|1041.4|1042.8|1041.3|1043.2|1042.1|1042.3|1041.3|11
1646218900000|2022-03-02 11:01:40|1042.7|1041.2|1038.6|1037.1|1042.7|1041.2|1036|1034.5|61
1646218910000|2022-03-02 11:01:50|1036.9|1036.3|1031.9|1030.4|1037.9|1036.4|1031.8|1030.3|64
1646218920000|2022-03-02 11:02:00|1031.7|1030.2|1031.2|1029.7|1036|1034.5|1029.4|1027.9|94
1646218930000|2022-03-02 11:02:10|1031.5|1030|1031|1029.5|1032.9|1031.4|1031|1029.5|20
1646218940000|2022-03-02 11:02:20|1031.1|1029.6|1031.4|1029.9|1031.6|1030.1|1030|1028.5|14
1646218950000|2022-03-02 11:02:30|1031.3|1030.7|1031.5|1030|1031.7|1031.1|1030.9|1029.8|26
1646218960000|2022-03-02 11:02:40|1031.2|1030.2|1031.8|1030.3|1031.9|1030.4|1030.5|1029.8|15
1646218970000|2022-03-02 11:02:50|1032.1|1030.6|1031.7|1030.2|1033|1031.5|1030.1|1028.6|25
1646218980000|2022-03-02 11:03:00|1032.2|1030.7|1032.6|1031.1|1032.8|1031.3|1032.2|1030.7|56
1646218990000|2022-03-02 11:03:10|1032.5|1031|1040.7|1039.2|1040.8|1039.3|1032.3|1031|56
1646219000000|2022-03-02 11:03:20|1040.6|1039.1|1044.8|1043.3|1044.8|1043.3|1040.6|1039.1|35
1646219010000|2022-03-02 11:03:30|1044.9|1043.4|1042.5|1041.5|1045.4|1044.3|1042.3|1041.2|26
1646219020000|2022-03-02 11:03:40|1042|1040.5|1042.2|1040.7|1042.4|1040.9|1041.9|1040.4|14
1646219030000|2022-03-02 11:03:50|1042.1|1040.6|1041.7|1040.7|1042.1|1041.2|1039.8|1038.8|23
1646219040000|2022-03-02 11:04:00|1042|1041|1041|1040|1042|1041.4|1040.9|1040|15
1646219050000|2022-03-02 11:04:10|1041.4|1039.9|1040.7|1039.2|1043.3|1042|1040.1|1039.1|37
1646219060000|2022-03-02 11:04:20|1040.3|1039.3|1039.4|1037.9|1040.4|1039.3|1039.2|1037.9|19
1646219070000|2022-03-02 11:04:30|1038.7|1038.1|1036.7|1035.2|1039.8|1038.8|1035.8|1034.5|25
1646219080000|2022-03-02 11:04:40|1035.8|1034.3|1031.6|1030.1|1035.8|1034.3|1031.4|1030.1|92
1646219090000|2022-03-02 11:04:50|1031.7|1030.2|1031.7|1030.2|1031.8|1030.3|1030.6|1030|16
1646219100000|2022-03-02 11:05:00|1030.8|1030.4|1032.9|1031.4|1032.9|1031.8|1030.4|1029.4|24
1646219110000|2022-03-02 11:05:10|1033.4|1031.9|1033.4|1032.8|1034.8|1033.5|1032.8|1031.8|22
1646219120000|2022-03-02 11:05:20|1033.1|1031.6|1033.7|1032.7|1034.3|1032.8|1033.1|1031.6|12
1646219130000|2022-03-02 11:05:30|1034.2|1032.6|1033.7|1032.7|1034.2|1032.7|1032.4|1031.6|5
1646219140000|2022-03-02 11:05:40|1035.4|1034.8|1036|1034.5|1037.7|1036.2|1035.4|1034.5|33
1646219150000|2022-03-02 11:05:50|1035.7|1034.2|1036.9|1035.4|1036.9|1035.4|1035.6|1034.2|7
1646219160000|2022-03-02 11:06:00|1037.1|1035.6|1041.1|1039.6|1041.8|1040.8|1037.1|1035.6|54
1646219170000|2022-03-02 11:06:10|1041|1039.5|1038|1036.5|1041|1039.5|1038|1036.5|14
1646219180000|2022-03-02 11:06:20|1036.9|1036.3|1037.3|1035.8|1037.3|1036.3|1035.5|1034.5|12
1646219190000|2022-03-02 11:06:30|1038.1|1037.1|1039.5|1038|1040.3|1038.8|1038.1|1036.7|30
1646219200000|2022-03-02 11:06:40|1039|1037.5|1038.5|1037|1039|1037.5|1038.5|1037|0
1646219210000|2022-03-02 11:06:50|1040|1038.5|1039|1037.5|1040|1038.5|1038.7|1037.4|6
1646219220000|2022-03-02 11:07:00|1038.9|1037.4|1039.9|1038.9|1040.2|1038.9|1038.9|1037.4|4
1646219230000|2022-03-02 11:07:10|1039.8|1039.3|1039.9|1038.4|1039.9|1039.3|1039.8|1038.3|4
1646219240000|2022-03-02 11:07:20|1038.9|1038.3|1040.1|1038.6|1040.1|1038.6|1038.9|1037.9|3
1646219250000|2022-03-02 11:07:30|1040.2|1038.7|1040.5|1039|1040.5|1039|1040.2|1038.7|3
1646219260000|2022-03-02 11:07:40|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1
1646219270000|2022-03-02 11:07:50|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|3
1646219280000|2022-03-02 11:08:00|1040.1|1039.1|1040.5|1039|1040.5|1039.1|1040|1038.5|3
1646219290000|2022-03-02 11:08:10|1040.7|1039.2|1040.5|1039|1041.2|1040.3|1039.6|1039|12
1646219300000|2022-03-02 11:08:20|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|6
1646219310000|2022-03-02 11:08:30|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1
1646219320000|2022-03-02 11:08:40|1039.5|1038.9|1036.8|1035.3|1039.5|1038.9|1036.8|1035.3|17
1646219330000|2022-03-02 11:08:50|1037|1035.5|1037.9|1036.4|1037.9|1036.4|1037|1035.5|8
1646219340000|2022-03-02 11:09:00|1037.2|1036.2|1036.1|1035.5|1037.2|1036.2|1035.9|1035.1|5
1646219350000|2022-03-02 11:09:10|1035.9|1035.3|1035.9|1034.4|1036.3|1035.3|1035.4|1034.4|9
1646219360000|2022-03-02 11:09:20|1035.5|1034.5|1035.9|1034.4|1035.9|1034.5|1035.5|1034.3|2
1646219370000|2022-03-02 11:09:30|1035.5|1034.5|1034|1032.5|1035.5|1034.5|1034|1032.5|15
1646219380000|2022-03-02 11:09:40|1032.9|1032.3|1031.4|1029.9|1034.5|1033|1031.4|1029.9|34
1646219390000|2022-03-02 11:09:50|1031.7|1030.2|1032.7|1031.2|1032.7|1031.2|1031.7|1030.2|11
1646219400000|2022-03-02 11:10:00|1033.2|1031.7|1034.4|1032.9|1034.4|1032.9|1033.2|1031.7|12
1646219410000|2022-03-02 11:10:10|1034.3|1033.3|1031.1|1029.6|1034.5|1033.4|1031.1|1029.6|13
1646219420000|2022-03-02 11:10:20|1031.2|1029.7|1032.7|1031.2|1032.7|1031.2|1030.4|1029.3|43
1646219430000|2022-03-02 11:10:30|1032.6|1031.1|1029|1027.5|1032.6|1031.1|1024.8|1023.3|32
1646219440000|2022-03-02 11:10:40|1028.7|1027.2|1025.8|1024.3|1029.2|1027.7|1025.1|1023.6|49
1646219450000|2022-03-02 11:10:50|1026.1|1024.6|1028.1|1026.6|1028.1|1026.6|1025.9|1024.4|7
1646219460000|2022-03-02 11:11:00|1028|1027|1032.3|1030.8|1032.3|1030.8|1028|1027|28
1646219470000|2022-03-02 11:11:10|1032.2|1030.7|1026.9|1025.4|1032.4|1030.9|1025|1023.5|16
1646219480000|2022-03-02 11:11:20|1026.8|1025.3|1030.6|1029.1|1030.6|1029.1|1026.6|1025.3|24
1646219490000|2022-03-02 11:11:30|1030.2|1029.2|1030.1|1029.1|1030.7|1029.4|1029.9|1028.9|7
1646219500000|2022-03-02 11:11:40|1030.4|1028.9|1030.5|1029.5|1030.6|1030|1030.2|1028.9|10
1646219510000|2022-03-02 11:11:50|1030.1|1028.6|1026.5|1025.9|1030.1|1028.6|1025.6|1024.7|22
1646219520000|2022-03-02 11:12:00|1027.2|1026.2|1027.7|1026.2|1027.9|1027.3|1027.2|1025.9|13
1646219530000|2022-03-02 11:12:10|1027.9|1026.4|1028.1|1026.6|1028.2|1026.7|1027.8|1026.3|5
1646219540000|2022-03-02 11:12:20|1027.9|1026.4|1026.1|1024.6|1027.9|1026.8|1025.7|1024.6|25
1646219550000|2022-03-02 11:12:30|1026.3|1024.8|1026.8|1025.3|1027|1026.4|1026.3|1024.8|9
1646219560000|2022-03-02 11:12:40|1026.6|1025.1|1024.9|1023.4|1026.8|1025.3|1024.8|1023.3|30
1646219570000|2022-03-02 11:12:50|1023.7|1022.2|1025|1023.5|1025|1023.5|1023.2|1021.9|26
1646219580000|2022-03-02 11:13:00|1025.1|1023.6|1023.4|1021.9|1025.1|1023.6|1023.2|1021.7|19
1646219590000|2022-03-02 11:13:10|1023.1|1021.6|1022|1020.5|1023.1|1021.6|1021.7|1020.3|9
1646219600000|2022-03-02 11:13:20|1021.8|1020.3|1021.3|1019.8|1021.8|1020.5|1021|1019.8|13
1646219610000|2022-03-02 11:13:30|1020.9|1019.4|1019|1017.5|1020.9|1019.4|1018.5|1017.4|25
1646219620000|2022-03-02 11:13:40|1019.5|1018.4|1020.6|1019.1|1020.6|1019.1|1018.9|1017.4|71
1646219630000|2022-03-02 11:13:50|1020.3|1018.8|1020.2|1018.7|1020.9|1019.8|1018.9|1017.9|43
1646219640000|2022-03-02 11:14:00|1020.3|1019.7|1018.9|1017.4|1021|1019.7|1018.7|1017.4|22
1646219650000|2022-03-02 11:14:10|1019.5|1018|1019.4|1018.4|1019.8|1018.5|1019.4|1018|3
1646219660000|2022-03-02 11:14:20|1019.8|1018.3|1015.1|1013.6|1019.8|1018.4|1014.6|1013.1|22
1646219670000|2022-03-02 11:14:30|1015|1013.5|1016.6|1015.1|1016.9|1015.4|1014.9|1013.4|36
1646219680000|2022-03-02 11:14:40|1016.5|1015|1016.5|1015|1016.8|1016.1|1016.4|1014.9|7
1646219690000|2022-03-02 11:14:50|1016.4|1014.9|1016.4|1014.9|1016.4|1014.9|1016.3|1014.8|12
1646219700000|2022-03-02 11:15:00|1016.6|1015.1|1016.4|1014.9|1016.6|1015.1|1016.4|1014.9|1
1646219710000|2022-03-02 11:15:10|1016.5|1015|1016.9|1015.4|1017.2|1015.7|1016.5|1015|13
1646219720000|2022-03-02 11:15:20|1017.2|1015.7|1017.5|1016.5|1017.5|1016.6|1016.1|1015.5|48
1646219730000|2022-03-02 11:15:30|1018.1|1016.6|1020.2|1018.7|1021|1020.3|1018.1|1016.6|34
1646219740000|2022-03-02 11:15:40|1018.4|1016.9|1015.1|1013.6|1018.5|1017|1015.1|1013.6|49
1646219750000|2022-03-02 11:15:50|1015.7|1014.2|1015.7|1014.2|1016.2|1014.7|1014.1|1013.4|11
1646219760000|2022-03-02 11:16:00|1015.6|1014.1|1014.8|1013.3|1016.3|1015.1|1014.7|1013.2|58
1646219770000|2022-03-02 11:16:10|1014.7|1013.2|1013.5|1012.9|1014.8|1013.3|1013.4|1012.8|32
1646219780000|2022-03-02 11:16:20|1013.2|1011.7|1001.8|1000.3|1013.2|1011.7|1001.8|1000.3|181
1646219790000|2022-03-02 11:16:30|1001.3|999.8|1003.7|1002.2|1004.1|1002.6|999.6|998.1|141
1646219800000|2022-03-02 11:16:40|1003.8|1002.3|995.2|994.6|1003.8|1002.3|995.2|994.4|190
1646219810000|2022-03-02 11:16:50|996.1|994.4|992.8|991.3|996.2|994.7|989.8|989.2|114
1646219820000|2022-03-02 11:17:00|993.2|991.7|990.6|990|994.5|993|989.8|989|70
1646219830000|2022-03-02 11:17:10|990.7|990.1|987.1|985.6|991.5|990.4|985.9|984.4|64
1646219840000|2022-03-02 11:17:20|987.2|985.7|990.8|989.3|992.7|991.2|983.2|982.2|109
1646219850000|2022-03-02 11:17:30|990.5|989|999.4|997.9|999.6|998.1|990.5|989|39
1646219860000|2022-03-02 11:17:40|999.7|998.2|993.1|991.6|999.7|998.2|992.5|991.5|30
1646219870000|2022-03-02 11:17:50|993.3|991.8|992.3|990.8|993.4|992.8|991.6|990.1|14
1646219880000|2022-03-02 11:18:00|992.5|991|995.4|993.9|995.9|994.8|992.5|991|19
1646219890000|2022-03-02 11:18:10|996|995.4|996.2|995.6|996.4|995.8|995.5|994|23
1646219900000|2022-03-02 11:18:20|995.6|994.1|995.8|994.3|996.9|995.6|995.6|994.1|14
1646219910000|2022-03-02 11:18:30|995.9|994.4|997.4|995.9|997.6|996.1|995.9|994.4|35
1646219920000|2022-03-02 11:18:40|997.8|996.3|1002.5|1001|1002.7|1001.2|997.8|996.3|12
1646219930000|2022-03-02 11:18:50|1002.6|1001.1|1003.4|1001.9|1004.8|1003.3|1002.1|1001|23
1646219940000|2022-03-02 11:19:00|1003.3|1001.8|1003.1|1001.6|1003.7|1002.2|1003.1|1001.6|8
1646219950000|2022-03-02 11:19:10|1004.3|1002.8|1006.8|1006.2|1006.8|1006.2|1004.3|1002.8|14
1646219960000|2022-03-02 11:19:20|1008.5|1007|1008.4|1006.9|1009.2|1008.5|1008.4|1006.9|32
1646219970000|2022-03-02 11:19:30|1008.7|1007.2|1009.5|1008|1010.4|1008.9|1008.1|1007.2|22
1646219980000|2022-03-02 11:19:40|1009.4|1008.4|1008|1006.5|1009.4|1008.4|1007.8|1006.5|14
1646219990000|2022-03-02 11:19:50|1007.9|1006.4|1006.8|1005.3|1007.9|1006.4|1006.4|1004.9|9
1646220000000|2022-03-02 11:20:00|1007.2|1005.7|1007.5|1006|1008.4|1006.9|1006.9|1005.4|7
1646220010000|2022-03-02 11:20:10|1007.8|1006.3|1008.7|1007.2|1008.7|1007.2|1007.8|1006.3|8
1646220020000|2022-03-02 11:20:20|1008.8|1007.3|1010.4|1009.4|1010.4|1009.4|1008.7|1007.3|4
1646220030000|2022-03-02 11:20:30|1010.1|1009.5|1012.6|1011.1|1012.6|1011.1|1010.1|1009.4|11
1646220040000|2022-03-02 11:20:40|1012.8|1011.3|1015.1|1014.1|1016|1015.4|1012.8|1011.3|27
1646220050000|2022-03-02 11:20:50|1014.9|1013.4|1015.3|1013.8|1015.5|1014|1014|1012.9|21
1646220060000|2022-03-02 11:21:00|1015.2|1013.7|1014.6|1013.1|1015.2|1013.7|1014.6|1013.1|16
1646220070000|2022-03-02 11:21:10|1014.4|1012.9|1014.8|1013.3|1014.9|1013.4|1014.4|1012.9|5
1646220080000|2022-03-02 11:21:20|1014.5|1013|1015.5|1014|1015.5|1014|1014.4|1013|22
1646220090000|2022-03-02 11:21:30|1014.8|1014.2|1015.2|1014.2|1016|1015|1014.8|1013.7|19
1646220100000|2022-03-02 11:21:40|1015.8|1014.3|1019.6|1018.1|1019.8|1018.3|1015.8|1014.3|56
1646220110000|2022-03-02 11:21:50|1019|1017.5|1017.1|1015.6|1019|1017.5|1016.8|1015.4|14
1646220120000|2022-03-02 11:22:00|1017|1016.5|1016.8|1015.3|1018.1|1016.6|1016.8|1015.3|17
1646220130000|2022-03-02 11:22:10|1016.9|1015.9|1017.5|1016|1017.5|1016|1016.7|1015.2|22
1646220140000|2022-03-02 11:22:20|1017.4|1015.9|1016.6|1015.1|1017.4|1015.9|1016.5|1015.1|6
1646220150000|2022-03-02 11:22:30|1016.4|1015.4|1016.6|1015.1|1016.7|1015.4|1016.4|1015.1|3
1646220160000|2022-03-02 11:22:40|1016.4|1014.9|1017.7|1016.2|1017.7|1016.3|1015.6|1014.9|19
1646220170000|2022-03-02 11:22:50|1017.9|1016.4|1018.4|1017.8|1018.5|1017.9|1017.9|1016.4|9
1646220180000|2022-03-02 11:23:00|1018.3|1017.7|1019.4|1017.9|1019.4|1018|1018.3|1017.7|13
1646220190000|2022-03-02 11:23:10|1019.6|1018.1|1019.9|1019.3|1019.9|1019.3|1019.3|1017.9|8
1646220200000|2022-03-02 11:23:20|1020.5|1019.9|1020.7|1019.7|1021.4|1020|1020.5|1019.7|5
1646220210000|2022-03-02 11:23:30|1020.9|1020.1|1021.3|1019.8|1021.3|1020.1|1020.4|1018.9|9
1646220220000|2022-03-02 11:23:40|1021.1|1020.5|1021.3|1020.7|1021.6|1020.8|1021|1020.1|14
1646220230000|2022-03-02 11:23:50|1021.4|1020.4|1020|1018.5|1021.6|1020.4|1018.8|1017.3|35
1646220240000|2022-03-02 11:24:00|1020.5|1019|1021.4|1020.4|1021.5|1020.9|1019.5|1018|18
1646220250000|2022-03-02 11:24:10||1019.9||1019.9||1019.9||1019.9|7
1646220260000|2022-03-02 11:24:20|1021.6|1020.1|1020.6|1019.1|1021.6|1020.1|1019.9|1019.1|15
1646220270000|2022-03-02 11:24:30|1020.5|1019|1020.3|1018.8|1020.5|1019|1020.3|1018.8|1
1646220280000|2022-03-02 11:24:40|1020.7|1019.2|1021.2|1019.7|1021.2|1019.7|1020.2|1018.8|21
1646220290000|2022-03-02 11:24:50|1021.3|1019.8|1021|1019.5|1021.4|1019.9|1021|1019.5|3
1646220300000|2022-03-02 11:25:00|1021.2|1019.7|1023.1|1022.1|1023.8|1022.3|1021.2|1019.7|25
1646220310000|2022-03-02 11:25:10|1023.2|1022.2|1023.4|1021.9|1023.5|1022.6|1022.7|1021.8|30
1646220320000|2022-03-02 11:25:20|1022.8|1021.3|1023|1021.5|1023|1021.5|1022.8|1021.3|7
1646220330000|2022-03-02 11:25:30|1022.9|1021.4|1023|1021.5|1023|1021.5|1022.9|1021.4|5
1646220340000|2022-03-02 11:25:40|1022.9|1021.4|1025.3|1023.8|1025.3|1024.3|1022.9|1021.4|20
1646220350000|2022-03-02 11:25:50|1025.5|1024|1025.3|1023.8|1025.5|1024.2|1024.8|1023.8|123
1646220360000|2022-03-02 11:26:00|1025.4|1023.9|1024.9|1024.3|1025.9|1024.4|1024.9|1023.9|14
1646220370000|2022-03-02 11:26:10|1025|1024|1025.1|1023.6|1025.5|1024.3|1024.9|1023.6|21
1646220380000|2022-03-02 11:26:20|1024.7|1023.7|1024.9|1023.4|1025|1023.7|1024.7|1023.4|9
1646220390000|2022-03-02 11:26:30|1024.5|1023.5|1023.8|1022.3|1024.6|1023.5|1023.8|1022.3|5
1646220400000|2022-03-02 11:26:40|1019.9|1018.4|1018.9|1017.4|1020|1019|1017.6|1016.4|49
1646220410000|2022-03-02 11:26:50|1019|1017.5|1019.2|1017.7|1019.5|1018.2|1018.8|1017.5|5
1646220420000|2022-03-02 11:27:00|1019|1017.5|1018.9|1017.4|1019|1017.6|1018.2|1017.4|6
1646220430000|2022-03-02 11:27:10|1018.8|1017.3|1018.5|1017|1018.8|1018.1|1018.3|1016.8|15
1646220440000|2022-03-02 11:27:20|1017.8|1017.2|1018.7|1017.2|1018.8|1017.3|1017.8|1017|12
1646220450000|2022-03-02 11:27:30|1018.5|1017|1019.3|1017.8|1019.3|1017.9|1018.5|1017|16
1646220460000|2022-03-02 11:27:40|1019.1|1017.6|1019.2|1017.7|1019.2|1017.8|1018.4|1017.6|4
1646220470000|2022-03-02 11:27:50|1019.9|1018.9|1021.6|1020.1|1021.6|1020.2|1019.8|1018.8|14
1646220480000|2022-03-02 11:28:00|1021.7|1020.7|1021.6|1020.1|1021.8|1020.7|1021.2|1020.1|4
1646220490000|2022-03-02 11:28:10|1021.2|1020.2|1021.6|1020.1|1021.7|1020.2|1021.2|1020.1|2
1646220500000|2022-03-02 11:28:20|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|4
1646220510000|2022-03-02 11:28:30|1020.4|1019.7|1020.2|1018.7|1020.4|1019.7|1020.2|1018.7|1
1646220520000|2022-03-02 11:28:40|1020.1|1019.5|1021.8|1020.3|1021.8|1020.3|1020.1|1019|13
1646220530000|2022-03-02 11:28:50|1021.6|1021|1023.2|1021.7|1023.2|1021.7|1021.6|1020.9|9
1646220540000|2022-03-02 11:29:00|1023.3|1021.8|1023.6|1022.1|1023.7|1023.1|1023.3|1021.8|1
1646220550000|2022-03-02 11:29:10|1023.5|1022|1023.4|1021.9|1023.5|1022|1023.4|1021.9|0
1646220560000|2022-03-02 11:29:20|1023.3|1021.8|1023.4|1021.9|1023.4|1021.9|1023.3|1021.8|0
1646220570000|2022-03-02 11:29:30|1022.9||1023.4||1023.4||1022.9||0
1646220580000|2022-03-02 11:29:40|1023.3|1021.8|1022.9|1021.9|1023.4|1022.1|1022.9|1021.8|11
1646220590000|2022-03-02 11:29:50|1023|1022|1024|1022.5|1024|1023.1|1023|1021.9|14
1646220600000|2022-03-02 11:30:00|1023.8|1023|1024.7|1023.2|1024.8|1024|1023.8|1022.8|19
1646220610000|2022-03-02 11:30:10|1023.8|1022.7|1024.2|1022.7|1024.2|1022.7|1023.8|1022.7|3
1646220620000|2022-03-02 11:30:20|1023.6|1023|1024.3|1022.8|1024.3|1023.3|1023.6|1022.7|25
1646220630000|2022-03-02 11:30:30|1023.5|1022.9|1024.2|1023.6|1024.3|1023.6|1023.5|1022.8|8
1646220640000|2022-03-02 11:30:40|1024.3|1023.3|1024.3|1023.3|1024.3|1023.3|1024.3|1023.3|1
1646220650000|2022-03-02 11:30:50|1024.4|1022.9|1024|1023|1024.4|1023|1024|1022.9|6
1646220660000|2022-03-02 11:31:00|1024.2|1022.7|1023.1|1022.1|1024.2|1022.7|1023|1022.1|10
1646220670000|2022-03-02 11:31:10|1023|1022.4|1023|1022|1023.2|1022.4|1023|1022|1
1646220680000|2022-03-02 11:31:20|1021.4|1019.9|1021.3|1020.3|1021.5|1020.8|1021|1019.9|26
1646220690000|2022-03-02 11:31:30|1020.6|1019.1|1020.5|1019|1020.6|1019.1|1020.5|1019|3
1646220700000|2022-03-02 11:31:40|1020.6|1019.1|1022.9|1021.4|1023|1022.4|1020.5|1019.1|30
1646220710000|2022-03-02 11:31:50|1022.7|1021.2|1022.5|1021|1022.7|1021.2|1022.5|1021|3
1646220720000|2022-03-02 11:32:00|1022.4|1020.9|1021.4|1019.9|1022.4|1021|1021.4|1019.9|13
1646220730000|2022-03-02 11:32:10|1021.5|1020|1019.7|1019.1|1021.5|1020|1019.7|1018.8|18
1646220740000|2022-03-02 11:32:20|1019.8|1019.2|1020.2|1018.7|1020.2|1019.2|1019.8|1018.7|7
1646220750000|2022-03-02 11:32:30|1021|1019.5|1021.3|1020.7|1021.3|1020.7|1021|1019.5|2
1646220760000|2022-03-02 11:32:40|1021.2|1019.7|1021.2|1019.7|1021.2|1019.7|1021.2|1019.7|1
1646220770000|2022-03-02 11:32:50|1021|1019.5|1021|1019.5|1021|1019.5|1021|1019.5|0
1646220780000|2022-03-02 11:33:00|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|0
1646220790000|2022-03-02 11:33:10|1021|1019.5|1021.1|1020.1|1021.3|1020.4|1021|1019.5|20
1646220800000|2022-03-02 11:33:20|1021|1020.4|1021.3|1020.3|1021.3|1020.4|1021|1020.3|2
1646220810000|2022-03-02 11:33:30|1021.6|1021|1022.6|1021.1|1022.6|1021.4|1021.6|1020.8|22
1646220820000|2022-03-02 11:33:40|1022.8|1021.3|1023.9|1023.3|1024.1|1023.4|1022.8|1021.3|25
1646220830000|2022-03-02 11:33:50|1024.5|1023|1024.9|1024.3|1024.9|1024.3|1024.2|1023|13
1646220840000|2022-03-02 11:34:00|1025.7|1024.2|1026.4|1024.9|1026.4|1025.8|1025.6|1024.1|26
1646220850000|2022-03-02 11:34:10|1026.5|1025|1026.9|1025.4|1026.9|1025.6|1026.5|1025|31
1646220860000|2022-03-02 11:34:20|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|4
1646220870000|2022-03-02 11:34:30|||||||||2
1646220880000|2022-03-02 11:34:40|1026.2|1025.6|1026.6|1025.1|1026.7|1025.6|1026.2|1024.8|20
1646220890000|2022-03-02 11:34:50|1026.5|1025|1026.5|1025.5|1026.5|1025.5|1026.3|1024.8|0
1646220900000|2022-03-02 11:35:00|1026.4|1025.8|1029.4|1028.8|1029.5|1028.9|1026.4|1025.7|39
1646220910000|2022-03-02 11:35:10|1029.1|1028.5|1029.5|1028|1029.7|1028.5|1028.6|1027.1|11
1646220920000|2022-03-02 11:35:20|1029.3|1027.8|1030.1|1028.6|1030.1|1028.6|1029|1027.5|5
1646220930000|2022-03-02 11:35:30|1030.3|1029.7|1030.9|1029.4|1030.9|1029.7|1029.6|1028.1|6
1646220940000|2022-03-02 11:35:40|1030.6|1029.1|1029.9|1028.4|1031|1029.5|1028.8|1028.2|21
1646220950000|2022-03-02 11:35:50|1030|1028.5|1029.9|1028.4|1030|1028.5|1029.9|1028.4|1
1646220960000|2022-03-02 11:36:00|1031.2|1030.6|1027.7|1026.2|1031.2|1030.6|1027.7|1026.2|31
1646220970000|2022-03-02 11:36:10|1027.8|1026.3|1027.9|1026.4|1028|1026.5|1027.1|1026.3|3
1646220980000|2022-03-02 11:36:20|1028|1026.5|1028|1026.5|1028.5|1027|1028|1026.5|3
1646220990000|2022-03-02 11:36:30|1027.5||1027.5||1027.5||1027.5||0
1646221000000|2022-03-02 11:36:40|1027.2|1026.6|1027.4|1026.4|1027.6|1026.6|1027.2|1026.1|9
1646221010000|2022-03-02 11:36:50|1027.1|1026.5|1028.1|1026.6|1028.2|1026.7|1027.1|1026|8
1646221020000|2022-03-02 11:37:00|1028.2|1026.7|1028.2|1027.2|1028.4|1027.2|1027.9|1026.4|7
1646221030000|2022-03-02 11:37:10|||||||||4
1646221040000|2022-03-02 11:37:20|||||||||2
1646221060000|2022-03-02 11:37:40|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|3
1646221070000|2022-03-02 11:37:50|1027.9|1026.9|1027.6|1026.1|1028|1026.9|1027.6|1026.1|5
1646221080000|2022-03-02 11:38:00|1027.2|1025.7|1027.8|1026.3|1027.8|1026.3|1027.2|1025.7|9
1646221090000|2022-03-02 11:38:10|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|2
1646221100000|2022-03-02 11:38:20|||||||||1
1646221110000|2022-03-02 11:38:30|1028.1|1026.6|1027.9|1026.4|1028.1|1026.6|1027.9|1026.4|3
1646221120000|2022-03-02 11:38:40|1027.6|1026.9|1027.6|1026.6|1027.6|1026.9|1027.6|1026.6|0
1646221130000|2022-03-02 11:38:50|1027.9|1026.9|1028.2|1026.7|1028.2|1026.9|1027.9|1026.7|1
1646221140000|2022-03-02 11:39:00|1028.3|1026.8|1029.3|1027.8|1029.4|1027.9|1028.1|1026.7|11
1646221150000|2022-03-02 11:39:10|1029.4|1027.9|1027.6|1027|1029.4|1027.9|1027.6|1026.6|20
1646221160000|2022-03-02 11:39:20|1027.7|1027.1|1026.7|1026.1|1028.5|1027.1|1026.7|1026.1|9
1646221170000|2022-03-02 11:39:30|1026.9|1025.4|1026.6|1025.1|1026.9|1025.4|1026.6|1025.1|7
1646221180000|2022-03-02 11:39:40|1026|1025|1025.9|1024.4|1026.7|1025.2|1025.2|1024.2|10
1646221190000|2022-03-02 11:39:50|1026|1024.5|1025.5|1024.5|1026.2|1024.7|1025.5|1024.5|2
1646221200000|2022-03-02 11:40:00|1025.2|1024.6|1025.9|1024.4|1025.9|1024.8|1025.2|1024.2|5
1646221210000|2022-03-02 11:40:10|1026.3|1024.8|1026.2|1025.2|1026.4|1025.2|1025.4|1024.5|3
1646221220000|2022-03-02 11:40:20|1026.1|1025.5|1025.5|1024.5|1026.4|1025.5|1025.5|1024.5|6
1646221230000|2022-03-02 11:40:30|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|2
1646221240000|2022-03-02 11:40:40|1025.5|1024.5|1025.5|1024.5|1025.5|1024.5|1025.5|1024.5|4
1646221250000|2022-03-02 11:40:50|1025.6|1024.1|1025.4|1023.9|1025.6|1024.8|1025|1023.9|10
1646221260000|2022-03-02 11:41:00|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|3
1646221270000|2022-03-02 11:41:10|1024.7|1024.1|1024.4|1022.9|1024.8|1024.1|1024.1|1022.6|14
1646221280000|2022-03-02 11:41:20|1024.1|1022.6|1024.1|1022.6|1024.3|1022.8|1024.1|1022.6|8
1646221290000|2022-03-02 11:41:30|1023.9|1023.3|1024.1|1022.6|1024.4|1023.3|1023.4|1022.6|6
1646221300000|2022-03-02 11:41:40|1023.3|1022.7|1023.8|1022.8|1024.1|1022.8|1023.3|1022.3|2
1646221310000|2022-03-02 11:41:50|1023.3|1022.7|1023.2|1022.2|1023.3|1022.7|1023.2|1022.2|1
1646221320000|2022-03-02 11:42:00|1023.1|1021.6|1023.3|1021.8|1023.3|1021.9|1022.5|1021.2|12
1646221330000|2022-03-02 11:42:10|1023.4|1021.9|1023.8|1022.3|1023.8|1022.3|1023.3|1021.9|2
1646221340000|2022-03-02 11:42:20|1023.6|1022.1|1024.4|1022.9|1024.4|1023|1023.6|1022.1|7
1646221350000|2022-03-02 11:42:30|1024.3|1023.7|1024.2|1023.6|1024.5|1023.7|1024.1|1022.6|6
1646221360000|2022-03-02 11:42:40|||||||||1
1646221370000|2022-03-02 11:42:50|1024.1|1023.5|1023.9|1023.3|1024.1|1023.5|1023.9|1023.3|1
1646221380000|2022-03-02 11:43:00|1024|1022.5|1024|1022.5|1024|1022.5|1024|1022.5|6
1646221390000|2022-03-02 11:43:10|||||||||1
1646221400000|2022-03-02 11:43:20|1024.1|1022.6|1024.1|1022.6|1024.1|1022.6|1024.1|1022.6|0
1646221410000|2022-03-02 11:43:30|1023.3|1021.8|1023.1|1021.6|1023.3|1021.8|1023.1|1021.6|33
1646221420000|2022-03-02 11:43:40|1024.2|1022.7|1024.2|1022.7|1024.4|1022.9|1024.1|1022.6|18
1646221430000|2022-03-02 11:43:50|1024|1022.5|1024|1023|1024|1023|1024|1022.5|4
1646221440000|2022-03-02 11:44:00|1023.5|1022|1023.4|1021.9|1023.5|1022|1023.4|1021.9|14
1646221450000|2022-03-02 11:44:10|1023.3|1021.8|1023.3|1021.8|1023.3|1021.8|1023.3|1021.8|0
1646221460000|2022-03-02 11:44:20|1023.5|1022|1023.9|1022.4|1023.9|1022.4|1023.5|1022|2
1646221470000|2022-03-02 11:44:30|1023.8|1022.3|1027|1025.5|1027|1025.5|1023.8|1022.3|32
1646221480000|2022-03-02 11:44:40|1026.9|1025.4|1027|1025.5|1027|1025.5|1026.9|1025.4|1
1646221490000|2022-03-02 11:44:50|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1
1646221510000|2022-03-02 11:45:10|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|0
1646221520000|2022-03-02 11:45:20|1027|1025.4|1026.8|1025.3|1027|1025.4|1026.8|1025.3|3
1646221530000|2022-03-02 11:45:30|1026.7|1025.2|1027.2|1025.7|1027.2|1025.7|1026.7|1025.2|11
1646221540000|2022-03-02 11:45:40|1027.3|1025.8|1027.8|1026.3|1027.8|1026.3|1027.3|1025.8|6
1646221560000|2022-03-02 11:46:00|1028.1|1026.6|1027.8|1027.2|1028.1|1027.2|1027.7|1026.5|3
1646221570000|2022-03-02 11:46:10|1028.2|1027.1|1028.4|1027.4|1028.8|1027.7|1028.1|1026.8|17
1646221580000|2022-03-02 11:46:20|1028.3|1027.7|1028.3|1027.7|1028.4|1027.8|1028.3|1027.7|2
1646221590000|2022-03-02 11:46:30|1028.6|1027.6|1028.4|1027.4|1028.9|1028.1|1028.3|1027.4|5
1646221600000|2022-03-02 11:46:40|1028|1027.5|1028.1|1027.5|1028.4|1027.5|1028|1027.5|3
1646221610000|2022-03-02 11:46:50|1028.7|1027.2|1028.9|1027.9|1028.9|1027.9|1028.5|1027.2|2
1646221620000|2022-03-02 11:47:00|1029.7|1028.2|1030.7|1029.2|1030.7|1029.2|1029.7|1028.2|18
1646221630000|2022-03-02 11:47:10|1030.6|1029.1|1032.7|1031.2|1032.7|1031.2|1030.6|1029.1|20
1646221640000|2022-03-02 11:47:20|1032.8|1031.3|1036.2|1034.7|1038.3|1036.8|1032.8|1031.3|35
1646221650000|2022-03-02 11:47:30|1036.3|1034.8|1038.3|1037.3|1038.4|1037.3|1036.3|1034.8|24
1646221660000|2022-03-02 11:47:40|1039|1037.5|1038.4|1036.9|1039|1037.5|1038.2|1036.7|15
1646221670000|2022-03-02 11:47:50|1038.2|1036.7|1038.4|1036.9|1038.4|1036.9|1037.1|1036.1|10
1646221680000|2022-03-02 11:48:00|1038.8|1037.3|1038.2|1036.7|1038.8|1038|1038.1|1036.6|13
1646221690000|2022-03-02 11:48:10|1038.3|1036.8|1039.4|1037.9|1039.4|1037.9|1038.3|1036.8|10
1646221700000|2022-03-02 11:48:20|1039.5|1038|1039.3|1038.7|1040.1|1038.7|1039|1037.9|7
1646221710000|2022-03-02 11:48:30|1039.2|1038.6|1039.3|1038.3|1039.3|1038.6|1039|1037.6|3
1646221720000|2022-03-02 11:48:40|1039.4|1037.9|1040.3|1038.8|1040.6|1039.1|1039.4|1037.9|12
1646221730000|2022-03-02 11:48:50|1040.1|1038.6|1038.9|1037.4|1040.5|1039|1038.9|1037.4|11
1646221740000|2022-03-02 11:49:00|1039|1037.5|1038|1036.5|1039|1037.6|1037.7|1036.2|6
1646221750000|2022-03-02 11:49:10|||||||||12
1646221760000|2022-03-02 11:49:20|1038.1|1036.6|1037.5|1036|1038.3|1036.8|1037.5|1036|6
1646221770000|2022-03-02 11:49:30|1037.4|1035.9|1036.3|1034.8|1037.4|1035.9|1036.1|1034.8|4
1646221780000|2022-03-02 11:49:40|1036.7|1035.2|1036.8|1035.3|1038|1036.5|1036.7|1035.2|15
1646221790000|2022-03-02 11:49:50|1037.3|1035.8|1037.3|1035.8|1038.6|1037.1|1036.7|1035.8|10
1646221800000|2022-03-02 11:50:00|1037.2|1035.7|1037.2|1035.7|1037.8|1036.3|1037.2|1035.7|14
1646221810000|2022-03-02 11:50:10|1036.4|1034.9|1034.9|1033.4|1036.4|1034.9|1034.4|1033.4|7
1646221820000|2022-03-02 11:50:20|1035.4|1033.9|1035.6|1034.1|1035.6|1034.1|1035.1|1033.6|14
1646221830000|2022-03-02 11:50:30|1035.7|1034.2|1033.4|1031.9|1035.7|1034.8|1033.4|1031.9|19
1646221840000|2022-03-02 11:50:40|1033.3|1031.8|1032.7|1031.2|1033.6|1033|1032.2|1031|7
1646221850000|2022-03-02 11:50:50|1032.6|1031.1|1032.2|1031.2|1032.6|1031.8|1032.1|1031.1|6
1646221860000|2022-03-02 11:51:00|1032.3|1031.7|1033.8|1032.3|1034.2|1032.7|1032.2|1031.2|14
1646221870000|2022-03-02 11:51:10|1033.9|1032.9|1034.5|1033|1034.5|1033|1033.9|1032.9|2
1646221880000|2022-03-02 11:51:20|1034.7|1033.2|1034.3|1032.8|1034.7|1033.2|1034.3|1032.8|2
1646221890000|2022-03-02 11:51:30|1034.8|1033.3|1034.9|1033.4|1034.9|1033.4|1034.7|1033.2|5
1646221900000|2022-03-02 11:51:40|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1
1646221910000|2022-03-02 11:51:50|1035.5|1034|1035|1033.5|1035.5|1034|1034.7|1033.2|19
1646221920000|2022-03-02 11:52:00|1034.9|1033.4|1034.7|1033.2|1034.9|1033.4|1034.7|1033.2|0
1646221930000|2022-03-02 11:52:10|1034.2|1032.7|1034.2|1032.7|1034.4|1032.9|1034.2|1032.7|13
1646221940000|2022-03-02 11:52:20|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.5|1033|8
1646221950000|2022-03-02 11:52:30|1034.8|1033.3|1033.9|1033.3|1034.9|1033.4|1033.9|1032.9|2
1646221960000|2022-03-02 11:52:40|1033.7|1033.1|1034|1033|1034|1033.1|1033.7|1033|6
1646221970000|2022-03-02 11:52:50|1034.7|1033.7|1035.9|1034.4|1035.9|1034.5|1034.7|1033.7|15
1646221980000|2022-03-02 11:53:00|1036|1034.5|1036.2|1034.7|1036.2|1034.7|1036|1034.5|1
1646221990000|2022-03-02 11:53:10|1035.5|1034.9|1037.1|1035.6|1037.1|1035.6|1035.5|1034.9|14
1646222000000|2022-03-02 11:53:20|1036.3|1035.7|1035.7|1034.2|1036.3|1035.7|1035.1|1033.6|9
1646222010000|2022-03-02 11:53:30|1035.3|1033.8|1035.7|1034.2|1035.7|1034.2|1035.3|1033.8|1
1646222030000|2022-03-02 11:53:50|1036.1|1034.6|1035.6|1034.1|1036.1|1034.6|1035.5|1034|2
1646222060000|2022-03-02 11:54:20|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|2
1646222070000|2022-03-02 11:54:30|1035.7|1034.2|1035.8|1034.3|1035.9|1035.1|1035.7|1034.2|6
1646222080000|2022-03-02 11:54:40|||||||||1
1646222090000|2022-03-02 11:54:50|1036.4|1034.8|1036.6|1035.1|1037.2|1036|1036.2|1034.8|14
1646222100000|2022-03-02 11:55:00|1036.5|1035.5|1036.3|1035.3|1037.1|1035.6|1036.2|1035.3|4
1646222110000|2022-03-02 11:55:10|1037|1035.5|1037.2|1035.7|1037.2|1036|1036.7|1035.5|4
1646222120000|2022-03-02 11:55:20|1037.1|1036.5|1037|1035.5|1037.4|1036.5|1036.4|1035.5|9
1646222130000|2022-03-02 11:55:30|1037.1|1036|1037|1036|1037.1|1036|1037|1035.5|1
1646222140000|2022-03-02 11:55:40|1036.9|1035.4|1036.6|1035.1|1036.9|1035.5|1036.5|1035.1|4
1646222150000|2022-03-02 11:55:50|1036.7|1035.2|1035.3|1033.8|1036.7|1035.2|1035.3|1033.8|13
1646222160000|2022-03-02 11:56:00|1034|1032.5|1034.3|1032.8|1034.4|1032.9|1034|1032.5|10
1646222170000|2022-03-02 11:56:10|1034.2|1032.7|1034.2|1032.7|1034.2|1032.8|1033.8|1032.7|7
1646222180000|2022-03-02 11:56:20|1033.8|1032.8|1034.2|1032.7|1034.2|1032.8|1033.8|1032.7|3
1646222190000|2022-03-02 11:56:30|1034.3|1032.8|1034.4|1032.9|1034.4|1032.9|1034.3|1032.8|4
1646222200000|2022-03-02 11:56:40|1034.5|1033|1034.6|1033.1|1035.2|1034.2|1034.1|1033|16
1646222210000|2022-03-02 11:56:50|1034.8|1033.3|1034.9|1033.4|1034.9|1033.4|1034.8|1033.3|2
1646222220000|2022-03-02 11:57:00|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1
1646222240000|2022-03-02 11:57:20|1034.4|1033.8|1034.7|1034.1|1034.7|1034.1|1034.4|1033.7|11
1646222250000|2022-03-02 11:57:30|1034.5|1033.9|1035|1034|1035|1034.2|1034.5|1033.7|10
1646222260000|2022-03-02 11:57:40|1035.9|1034.4|1035.9|1034.4|1036|1034.5|1035.9|1034.4|4
1646222270000|2022-03-02 11:57:50|1035.6|1034.6|1035.2|1034.6|1035.6|1034.6|1035.2|1034.3|2
1646222280000|2022-03-02 11:58:00|1035.3|1034.3|1034.9|1033.4|1035.5|1034.3|1034.6|1033.4|6
1646222290000|2022-03-02 11:58:10|1035|1033.5|1034.3|1033.3|1035|1033.5|1033.7|1032.9|14
1646222300000|2022-03-02 11:58:20|1034|1033.4|1034.2|1033.6|1034.3|1033.6|1034|1033.3|11
1646222310000|2022-03-02 11:58:30|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|34
1646222320000|2022-03-02 11:58:40|1033.8|1032.8|1032.2|1031.6|1033.8|1033.1|1032.2|1030.9|9
1646222330000|2022-03-02 11:58:50|1032.9|1031.4|1033|1031.5|1033.5|1032|1032.5|1031.4|15
1646222340000|2022-03-02 11:59:00|1032.7|1031.2|1033|1031.5|1033.3|1031.8|1032.5|1031.2|10
1646222350000|2022-03-02 11:59:10|1032.9|1032.3|1033|1031.5|1033|1032.3|1032.9|1031.5|2
1646222360000|2022-03-02 11:59:20|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|3
1646222370000|2022-03-02 11:59:30|1033.2|1032.2|1033.9|1032.4|1033.9|1032.5|1033.2|1032.1|1
1646222380000|2022-03-02 11:59:40|1033.7|1032.7|1033.9|1032.4|1033.9|1032.7|1033.7|1032.4|2
1646222390000|2022-03-02 11:59:50|1033.5|1032.5|1033.9|1032.4|1033.9|1032.5|1033.5|1032.4|2
1646222400000|2022-03-02 12:00:00|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|0
1646222410000|2022-03-02 12:00:10|1033.9|1033.1|1033.9|1032.4|1033.9|1033.1|1033.9|1032.4|3
1646222420000|2022-03-02 12:00:20|1033|1032|1032.4|1030.9|1033|1032.1|1031.7|1030.9|8
1646222430000|2022-03-02 12:00:30|1032.3|1031.3|1031.3|1029.8|1032.4|1031.3|1031.3|1029.8|6
1646222440000|2022-03-02 12:00:40|1031.4|1029.9|1030.3|1029.3|1031.5|1030.2|1030.3|1028.9|6
1646222450000|2022-03-02 12:00:50|1030|1028.5|1029.9|1028.4|1030|1028.5|1029.7|1028.2|4
1646222460000|2022-03-02 12:01:00|1030|1028.5|1030.5|1029.9|1030.5|1029.9|1030|1028.5|11
1646222470000|2022-03-02 12:01:10|1030.6|1030|1030.6|1030|1030.7|1030.1|1030.5|1029.9|5
1646222480000|2022-03-02 12:01:20|1030.5|1029.9|1030.2|1028.7|1030.6|1030|1030.1|1028.6|6
1646222490000|2022-03-02 12:01:30|1030|1029|1030|1028.5|1030.1|1029|1029.3|1028.4|12
1646222500000|2022-03-02 12:01:40|1029.1|1028.4|1029.3|1028.3|1029.9|1028.4|1029.1|1028.2|10
1646222510000|2022-03-02 12:01:50|1029.8||1029.8||1029.8||1029.8||4
1646222520000|2022-03-02 12:02:00|1029.9|1028.4|1029.9|1028.4|1029.9|1029.1|1029.7|1028.4|2
1646222530000|2022-03-02 12:02:10|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|0
1646222540000|2022-03-02 12:02:20|1029.3|1028.7|1029.7|1028.7|1029.8|1028.7|1029.2|1028.3|8
1646222550000|2022-03-02 12:02:30|1029.4|1028.8|1028.6|1027.6|1029.5|1028.8|1028.4|1027.5|13
1646222560000|2022-03-02 12:02:40|1028.2|1027.5|1025.2|1023.7|1028.5|1027.5|1024.5|1023.5|57
1646222570000|2022-03-02 12:02:50|1025.1|1023.6|1026.5|1025|1026.6|1025.1|1024.1|1023.5|13
1646222580000|2022-03-02 12:03:00|1026.2|1024.7|1026|1024.5|1026.2|1024.7|1025.3|1024.4|6
1646222590000|2022-03-02 12:03:10|1025.9|1024.4|1025.3|1023.8|1026.2|1025.2|1025.3|1023.8|7
1646222600000|2022-03-02 12:03:20|1025.2|1023.7|1026.3|1024.8|1026.3|1025.2|1025.1|1023.6|8
1646222610000|2022-03-02 12:03:30|1025.6|1025|1026.7|1025.2|1026.7|1025.2|1025.6|1025|7
1646222620000|2022-03-02 12:03:40|1026.2|1025.3|1027.3|1025.8|1027.6|1026.1|1026.2|1025.3|7
1646222630000|2022-03-02 12:03:50|1027.6|1026.1|1027.7|1026.2|1027.7|1026.2|1027.6|1026.1|5
1646222640000|2022-03-02 12:04:00|1027.3|1027.1|1027|1025.5|1027.3|1027.1|1027|1025.5|4
1646222650000|2022-03-02 12:04:10|||||||||1
1646222660000|2022-03-02 12:04:20|1027.5|1026|1027.5|1026|1027.5|1026|1026.9|1025.7|2
1646222670000|2022-03-02 12:04:30|1027.9|1026.4|1028|1026.5|1028.3|1026.8|1027.9|1026.4|1
1646222680000|2022-03-02 12:04:40|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028|1026.5|2
1646222690000|2022-03-02 12:04:50|1028.3|1026.8|1027.2|1026.6|1028.3|1026.8|1027.2|1026.6|14
1646222700000|2022-03-02 12:05:00|1027.1|1026.5|1028.1|1027.5|1028.1|1027.5|1026.8|1026.1|4
1646222710000|2022-03-02 12:05:10|1028.9|1027.9|1029.8|1028.3|1029.8|1029|1028.9|1027.8|10
1646222720000|2022-03-02 12:05:20|1029.9|1028.9|1031.1|1030.1|1031.3|1030.1|1029.9|1028.8|12
1646222730000|2022-03-02 12:05:30|1030.4|1030.5|1030.1|1029.5|1030.4|1030.5|1030.1|1029.4|15
1646222740000|2022-03-02 12:05:40|1030.4|1029.4|1030.1|1029.5|1030.4|1029.5|1030.1|1029.4|3
1646222750000|2022-03-02 12:05:50|1030.4|1029.4|1030.1|1029.5|1030.4|1029.5|1030.1|1029.4|1
1646222760000|2022-03-02 12:06:00|1030.2|1029.6|1030.4|1029.8|1030.4|1029.8|1030.2|1029.6|3
1646222770000|2022-03-02 12:06:10|1030.3|1029.7|1030.4|1029.4|1030.4|1029.7|1030.3|1029.4|1
1646222780000|2022-03-02 12:06:20|||||||||1
1646222800000|2022-03-02 12:06:40|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|2
1646222810000|2022-03-02 12:06:50|1030.6|1029.1|1030.4|1029.4|1030.6|1029.4|1030.4|1029.1|2
1646222820000|2022-03-02 12:07:00|||||||||1
1646222830000|2022-03-02 12:07:10|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|0
1646222840000|2022-03-02 12:07:20|1030.6|1029.1|1030.5|1029.9|1030.6|1029.9|1029.5|1028.9|23
1646222850000|2022-03-02 12:07:30|||||||||11
1646222860000|2022-03-02 12:07:40|||||||||26
1646222870000|2022-03-02 12:07:50|||||||||1
1646222900000|2022-03-02 12:08:20|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|11
1646222920000|2022-03-02 12:08:40|1030.4|1029.8|1032.7|1031.2|1032.7|1031.2|1030.4|1029.8|16
1646222940000|2022-03-02 12:09:00|1031.8|1030.8|1032.7|1031.2|1032.7|1031.3|1031.8|1030.8|5
1646222950000|2022-03-02 12:09:10|1032.8|1031.3|1033.3|1031.8|1033.5|1032|1032.8|1031.3|3
1646222960000|2022-03-02 12:09:20|1033.1|1032.5|1032.2|1031.2|1033.2|1032.5|1032.2|1031.2|7
1646222970000|2022-03-02 12:09:30|1032.1|1031.5|1031.8|1031.2|1032.1|1031.5|1031.8|1031.2|1
1646222980000|2022-03-02 12:09:40|1031.9|1030.9|1031.6|1031|1031.9|1031|1031.6|1030.9|4
1646222990000|2022-03-02 12:09:50|1031.5|1030.9|1032.2|1030.7|1032.2|1030.9|1030.7|1030.1|6
1646223000000|2022-03-02 12:10:00|1032|1030.5|1031.9|1030.4|1032|1030.7|1031.7|1030.3|1
1646223020000|2022-03-02 12:10:20|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1
1646223030000|2022-03-02 12:10:30|1030.6|1030|1031.3|1029.8|1031.4|1030.2|1030.6|1029.8|3
1646223040000|2022-03-02 12:10:40|1031.1|1030.1|1030.5|1029.9|1031.5|1030.8|1030.5|1029.8|8
1646223050000|2022-03-02 12:10:50|1031.4|1029.8|1030.9|1029.9|1031.4|1029.9|1030.9|1029.8|15
1646223060000|2022-03-02 12:11:00|1031.4||1031.4||1031.4||1031.4||9
1646223070000|2022-03-02 12:11:10|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|3
1646223080000|2022-03-02 12:11:20|1032.5|1031|1033.2|1031.7|1033.2|1032.1|1032.2|1031|9
1646223090000|2022-03-02 12:11:30|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1646223110000|2022-03-02 12:11:50|1032.7|1031.2|1032.6|1031.1|1032.7|1031.2|1032.6|1031.1|4
1646223120000|2022-03-02 12:12:00|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1
1646223130000|2022-03-02 12:12:10|1033|1031.5|1033.9|1032.4|1034|1032.5|1032.9|1031.5|19
1646223140000|2022-03-02 12:12:20|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1
1646223150000|2022-03-02 12:12:30|1033.8|1032.3|1034.3|1032.8|1034.3|1032.9|1033.7|1032.2|4
1646223160000|2022-03-02 12:12:40|1034.5|1033|1034.8|1033.3|1034.8|1033.3|1034.5|1033|2
1646223170000|2022-03-02 12:12:50|1034.6|1033.1|1035|1033.5|1035|1033.8|1034.4|1033|2
1646223180000|2022-03-02 12:13:00|1035.2|1033.7|1035.3|1034.3|1035.3|1034.4|1034.5|1033.7|9
1646223190000|2022-03-02 12:13:10|1035.4|1034.4|1038.4|1037.4|1038.9|1037.6|1035.4|1034.4|20
1646223200000|2022-03-02 12:13:20|1038.7|1037.2|1036.7|1035.2|1038.7|1037.2|1036.4|1034.9|9
1646223210000|2022-03-02 12:13:30|1036|1035.4|1038.4|1036.9|1038.4|1036.9|1036|1035.4|29
1646223220000|2022-03-02 12:13:40|1038.2|1036.7|1038.4|1037.4|1038.7|1037.4|1038.2|1036.7|16
1646223230000|2022-03-02 12:13:50|1037.9|1037.3|1038.3|1036.8|1039.1|1037.7|1037.6|1036.8|10
1646223240000|2022-03-02 12:14:00|1038.8|1037.3|1038.5|1037|1038.8|1037.3|1038.4|1036.9|4
1646223250000|2022-03-02 12:14:10|1039|1037.5|1037.9|1037.3|1039.5|1038|1037.9|1037.3|8
1646223260000|2022-03-02 12:14:20|1038.3|1036.9|1038.2|1036.7|1038.4|1036.9|1038|1036.5|4
1646223270000|2022-03-02 12:14:30|1038.3|1036.8|1038.1|1036.6|1038.4|1036.9|1038.1|1036.6|0
1646223280000|2022-03-02 12:14:40|1037.9|1036.4|1037.6|1036.6|1037.9|1036.6|1037.6|1036.4|25
1646223290000|2022-03-02 12:14:50|1037.9|1036.4|1037.7|1036.2|1038|1036.6|1037.6|1036.2|1
1646223300000|2022-03-02 12:15:00|1037.1|1035.6|1037.2|1035.7|1037.2|1035.7|1037.1|1035.6|11
1646223310000|2022-03-02 12:15:10|1036.6|1035.6|1037|1035.5|1037|1035.6|1035.9|1034.8|2
1646223320000|2022-03-02 12:15:20|1036.9|1035.4|1037.5|1036|1037.6|1036.1|1036.7|1035.2|7
1646223340000|2022-03-02 12:15:40|1037.1|1035.6|1037.1|1035.6|1037.9|1036.8|1037.1|1035.6|0
1646223360000|2022-03-02 12:16:00|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1646223370000|2022-03-02 12:16:10|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1
1646223380000|2022-03-02 12:16:20|1037|1035.5|1037.3|1035.8|1037.3|1035.8|1035.7|1035.1|2
1646223390000|2022-03-02 12:16:30||1036.3||1036.3||1036.3||1036.3|1
1646223400000|2022-03-02 12:16:40|1037.5|1036|1036.1|1034.6|1037.5|1036|1036.1|1034.6|23
1646223410000|2022-03-02 12:16:50|1034.4|1033.8|1033|1031.5|1034.6|1033.8|1033|1031.5|30
1646223420000|2022-03-02 12:17:00|1032.2|1031.6|1032.8|1031.8|1033|1031.8|1032.2|1031.5|9
1646223430000|2022-03-02 12:17:10|1033.5|1032|1034.5|1033|1034.6|1033.1|1032.6|1031.5|10
1646223440000|2022-03-02 12:17:20|1034.6|1033.1|1034.3|1032.8|1034.6|1033.7|1034.3|1032.8|2
1646223450000|2022-03-02 12:17:30|1034.4|1033.4|1034.7|1033.2|1034.7|1033.4|1034.4|1033.2|2
1646223460000|2022-03-02 12:17:40|1035.2|1033.7|1034.6|1033.6|1035.2|1033.7|1034.6|1033.6|0
1646223470000|2022-03-02 12:17:50|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|0
1646223480000|2022-03-02 12:18:00|1034.6|1034|1035.3|1034.3|1035.4|1034.7|1034.6|1034|1
1646223490000|2022-03-02 12:18:10|1035.2|1034.2|1037.5|1036|1037.5|1036|1035.2|1034.2|6
1646223500000|2022-03-02 12:18:20|1037.7|1036.2|1037.9|1036.4|1038.2|1036.7|1037.7|1036.2|6
1646223510000|2022-03-02 12:18:30|1038|1036.5|1038.3|1036.8|1038.3|1037.6|1037.9|1036.4|4
1646223520000|2022-03-02 12:18:40|1038.2|1036.7|1039.8|1038.3|1039.8|1038.3|1038.2|1036.7|5
1646223530000|2022-03-02 12:18:50|1039.7|1038.7|1040.2|1038.7|1040.2|1038.7|1039.7|1038.7|2
1646223540000|2022-03-02 12:19:00|1040.3|1038.8|1040.8|1039.3|1040.8|1039.3|1040.3|1038.8|4
1646223550000|2022-03-02 12:19:10|1040.5|1039|1040.4|1038.9|1040.7|1039.2|1039.4|1038.4|13
1646223560000|2022-03-02 12:19:20|1040.5|1039|1040.6|1039.1|1040.6|1039.2|1039.8|1038.9|7
1646223570000|2022-03-02 12:19:30|1040.5|1039.6|1040.5|1039|1040.5|1039.6|1040.5|1039|4
1646223580000|2022-03-02 12:19:40|1040.6|1039.1|1040.8|1039.3|1040.8|1039.7|1040.6|1039.1|1
1646223590000|2022-03-02 12:19:50|1040.6|1039.6|1043.8|1042.3|1044|1042.5|1040.6|1039.6|23
1646223600000|2022-03-02 12:20:00|1043.9|1042.4|1043.6|1042.1|1043.9|1042.5|1043.5|1042|37
1646223610000|2022-03-02 12:20:10|1043.8|1042.8|1042.6|1041.6|1043.9|1042.8|1042.5|1041|4
1646223620000|2022-03-02 12:20:20|||||||||1
1646223630000|2022-03-02 12:20:30|1042.7|1041.2|1042.5|1041|1042.7|1041.8|1042.4|1040.9|17
1646223640000|2022-03-02 12:20:40|1042.6|1041.1|1043.2|1041.7|1043.2|1041.7|1042.5|1041|3
1646223650000|2022-03-02 12:20:50|1042.3|1041.6|1042.2|1041.6|1042.3|1041.6|1042.2|1041.6|7
1646223660000|2022-03-02 12:21:00|1042.1|1041.5|1041.8|1040.3|1042.4|1041.6|1041.7|1040.3|12
1646223670000|2022-03-02 12:21:10|1042.2|1040.7|1041.7|1040.7|1042.2|1040.7|1041.7|1040.7|11
1646223680000|2022-03-02 12:21:20|1041.8|1040.3|1042.2|1041.2|1042.2|1041.2|1041.8|1040.3|8
1646223690000|2022-03-02 12:21:30|1041.9|1041.3|1042|1041|1042|1041.3|1041.8|1041|1
1646223700000|2022-03-02 12:21:40|1040.9|1039.4|1040.7|1040.1|1040.9|1040.1|1040.7|1039.4|21
1646223710000|2022-03-02 12:21:50|1040.3|1039.7|1040.4|1039.8|1040.9|1039.8|1040.1|1039.2|11
1646223720000|2022-03-02 12:22:00|1040.6|1040|1040.4|1039.8|1040.8|1040.2|1040.4|1039.7|11
1646223730000|2022-03-02 12:22:10|1040.3|1039.7|1042|1040.5|1042|1041|1040.1|1039.2|35
1646223740000|2022-03-02 12:22:20|1042.1|1040.6|1042|1041|1042.1|1041|1041.7|1040.6|1
1646223750000|2022-03-02 12:22:30|1042.2|1041.4|1042|1041|1042.2|1041.4|1042|1041|1
1646223770000|2022-03-02 12:22:50|1041.9|1040.9|1041.8|1040.3|1042.1|1040.9|1041.8|1040.3|3
1646223780000|2022-03-02 12:23:00|1042.2|1041.6|1042.3|1041.7|1042.3|1041.7|1042.2|1041.3|13
1646223790000|2022-03-02 12:23:10|||||||||3
1646223800000|2022-03-02 12:23:20|1042.4|1041.8|1043.4|1041.9|1043.5|1042|1042.3|1041.7|18
1646223810000|2022-03-02 12:23:30|1043.5|1042|1043.5|1042.5|1043.6|1042.5|1043.4|1041.9|4
1646223820000|2022-03-02 12:23:40|1043.4|1042.8|1044.7|1043.2|1044.8|1043.3|1043.4|1042.7|8
1646223830000|2022-03-02 12:23:50|1044.8|1043.3|1044.2|1043.6|1044.8|1043.6|1044.1|1043.3|0
1646223840000|2022-03-02 12:24:00|1044.1|1043.5|1044|1043.4|1044.8|1043.8|1044|1043.3|13
1646223850000|2022-03-02 12:24:10|1044.5|1043.5|1044.1|1043.5|1044.5|1043.5|1044.1|1043.5|1
1646223860000|2022-03-02 12:24:20|1044.2|1043.2|1044.3|1042.8|1044.7|1043.2|1044.2|1042.8|8
1646223870000|2022-03-02 12:24:30|1043.6|1043|1044.1|1042.6|1044.1|1043|1043.6|1042.3|5
1646223880000|2022-03-02 12:24:40|1044.2|1042.7|1044.9|1043.4|1044.9|1043.5|1044.2|1042.7|0
1646223890000|2022-03-02 12:24:50|||||||||1
1646223900000|2022-03-02 12:25:00|1044.8|1043.3|1045|1044|1045.1|1044.1|1044.7|1043.3|17
1646223910000|2022-03-02 12:25:10|1044.9|1044.3|1044.6|1044|1044.9|1044.3|1044.6|1044|2
1646223920000|2022-03-02 12:25:20|1044.7|1043.7|1044.9|1044.3|1045|1044.3|1044.7|1043.7|17
1646223930000|2022-03-02 12:25:30|1045|1044.4|1044.9|1044.3|1045|1044.4|1044.9|1044.3|15
1646223940000|2022-03-02 12:25:40|1045.1|1044.5|1044.9|1044.3|1045.1|1044.5|1044.9|1044.3|21
1646223950000|2022-03-02 12:25:50|1045.6|1044.1|1045.7|1044.7|1045.9|1044.7|1045.2|1044.1|44
1646223960000|2022-03-02 12:26:00|1045.4|1044.8|1047.8|1046.3|1048.1|1047.3|1045.4|1044.8|8
1646223970000|2022-03-02 12:26:10|1047.7|1046.7|1048.3|1046.8|1048.3|1047.1|1047.3|1046.7|17
1646223980000|2022-03-02 12:26:20|1048.6|1047.1|1048.8|1047.3|1048.8|1048|1047.2|1046.6|36
1646223990000|2022-03-02 12:26:30|1048|1047.4|1048|1047.4|1048.2|1047.4|1047.9|1046.9|7
1646224000000|2022-03-02 12:26:40|1047.9|1046.9|1049.9|1048.9|1049.9|1049.2|1047.7|1046.2|50
1646224010000|2022-03-02 12:26:50|1050|1049|1051|1050.4|1051|1050.4|1050|1048.5|60
1646224020000|2022-03-02 12:27:00|1051.3|1050.7|1051.4|1049.9|1051.8|1050.9|1050.9|1049.9|37
1646224030000|2022-03-02 12:27:10|1051.3|1049.8|1050.7|1049.7|1051.6|1050.5|1050.7|1049.7|11
1646224040000|2022-03-02 12:27:20|1051.2|1050.2|1050.9|1050.3|1051.6|1050.5|1050.9|1049.8|5
1646224050000|2022-03-02 12:27:30|1050.8|1050.2|1051.6|1051|1051.6|1051|1050.8|1050.2|18
1646224060000|2022-03-02 12:27:40|1051.5|1050.5|1051.5|1050.5|1051.8|1050.5|1051.5|1050.3|5
1646224070000|2022-03-02 12:27:50|1051.1|1050.2|1050.9|1050.3|1051.2|1050.6|1050.9|1050.2|6
1646224080000|2022-03-02 12:28:00|1050.8|1050.2|1050.7|1049.7|1050.9|1050.2|1050.3|1049.4|10
1646224090000|2022-03-02 12:28:10|1050|1049.4|1049.6|1049|1050|1049.4|1049.5|1048.9|10
1646224100000|2022-03-02 12:28:20|1049.9|1048.4|1048.5|1047.9|1049.9|1048.6|1048.2|1047.6|9
1646224110000|2022-03-02 12:28:30|1048.4|1047.8|1048.8|1048.2|1049.1|1048.3|1048.4|1047.6|6
1646224120000|2022-03-02 12:28:40|1048.7|1047.7|1048.2|1046.7|1048.7|1047.7|1047.7|1046.6|9
1646224130000|2022-03-02 12:28:50|1048.4|1046.9|1047.9|1046.9|1048.4|1046.9|1047.9|1046.8|21
1646224140000|2022-03-02 12:29:00|1047.3|1046.7|1047.6|1047|1047.8|1047|1047.2|1046.3|13
1646224150000|2022-03-02 12:29:10|1047.8|1046.3|1046.6|1046|1047.8|1046.5|1046.6|1046|9
1646224160000|2022-03-02 12:29:20|1047.2|1046.2|1046.6|1046|1047.7|1046.2|1046.6|1045.8|14
1646224170000|2022-03-02 12:29:30|1047.8|1046.3|1046.9|1045.9|1047.8|1046.3|1046.9|1045.8|2
1646224190000|2022-03-02 12:29:50|1046.5|1046|1046.6|1046|1046.9|1046|1046.5|1046|1
1646224200000|2022-03-02 12:30:00|1047.7|1046.2|1047.7|1046.2|1047.8|1046.7|1047.7|1046.2|7
1646224210000|2022-03-02 12:30:10|||||||||2
1646224220000|2022-03-02 12:30:20|1047.8|1046.3|1047.8|1046.3|1047.8|1046.7|1047.7|1046.3|8
1646224230000|2022-03-02 12:30:30|1047.7|1046.7|1048.1|1046.6|1048.4|1046.9|1047.7|1046.3|9
1646224240000|2022-03-02 12:30:40|1047.8|1046.3|1048.4|1046.9|1048.9|1047.9|1047.7|1046.3|28
1646224250000|2022-03-02 12:30:50|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|12
1646224260000|2022-03-02 12:31:00|1047.7|1046.7|1049.6|1048.1|1049.7|1048.4|1047.7|1046.7|15
1646224270000|2022-03-02 12:31:10|1049.5|1048|1049.4|1047.9|1049.5|1048|1049.4|1047.9|2
1646224280000|2022-03-02 12:31:20|1049.5|1048|1048.9|1047.9|1049.5|1048|1048.9|1047.9|21
1646224290000|2022-03-02 12:31:30|1048.8|1047.8|1049.5|1048|1049.6|1048.1|1048.1|1047.5|36
1646224300000|2022-03-02 12:31:40|1049.1|1048.1|1048.8|1047.3|1049.1|1048.1|1048.1|1047.3|6
1646224310000|2022-03-02 12:31:50|1048.1|1047.5|1047.8|1046.3|1048.1|1047.5|1047.7|1046.3|3
1646224320000|2022-03-02 12:32:00|1047.6|1046.6|1047.4|1046.4|1047.8|1046.6|1047.4|1046.3|15
1646224330000|2022-03-02 12:32:10|1047.3|1045.8|1046.9|1045.4|1047.3|1045.8|1045.8|1045.2|32
1646224340000|2022-03-02 12:32:20|1046.4|1045|1047|1046.4|1047|1046.4|1046.4|1045|10
1646224350000|2022-03-02 12:32:30|1046.9|1045.4|1046.9|1045.4|1046.9|1045.4|1046.9|1045.4|7
1646224360000|2022-03-02 12:32:40|1046.8|1045.3|1044.1|1042.6|1046.8|1045.3|1044.1|1042.6|28
1646224370000|2022-03-02 12:32:50|1043.8|1042.3|1043.5|1042|1043.8|1042.3|1043.4|1041.9|5
1646224380000|2022-03-02 12:33:00|1043.6|1042.1|1045.5|1044.9|1045.8|1044.9|1043.6|1042.1|12
1646224390000|2022-03-02 12:33:10|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|8
1646224400000|2022-03-02 12:33:20|1044.8|1043.3|1045.1|1043.6|1045.1|1043.6|1044.8|1043.3|7
1646224410000|2022-03-02 12:33:30|1044.6|1042.4|1043.9|1042.4|1044.6|1042.4|1043.9|1042.4|2
1646224420000|2022-03-02 12:33:40|1044|1042.5|1043.8|1043.2|1044.5|1043.2|1043.8|1042.4|1
1646224430000|2022-03-02 12:33:50|1043.7|1043.1|1042.7|1041.7|1043.7|1043.1|1042.7|1041.7|11
1646224440000|2022-03-02 12:34:00|1043|1041.5|1044.1|1043.1|1044.1|1043.2|1043|1041.5|28
1646224450000|2022-03-02 12:34:10|1044|1043.4|1044.8|1043.3|1045|1044.4|1044|1043.2|45
1646224460000|2022-03-02 12:34:20|1045|1043.5|1044.7|1043.2|1045|1043.5|1044.7|1043.2|3
1646224470000|2022-03-02 12:34:30|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|1
1646224480000|2022-03-02 12:34:40|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|3
1646224490000|2022-03-02 12:34:50|1044.2|1042.7|1044|1042.5|1044.2|1042.7|1044|1042.5|0
1646224500000|2022-03-02 12:35:00|1043.9|1042.4|1044|1042.5|1044|1042.5|1043.9|1042.4|0
1646224510000|2022-03-02 12:35:10|1043.8|1042.3|1043.6|1042.1|1043.8|1042.3|1043.6|1042.1|3
1646224520000|2022-03-02 12:35:20|1043.5|1042|1043.5|1042|1043.6|1042.1|1043.4|1041.9|9
1646224540000|2022-03-02 12:35:40|1042.6||1042.6||1042.6||1042.6||3
1646224550000|2022-03-02 12:35:50|||||||||2
1646224560000|2022-03-02 12:36:00|1043.6|1042.1|1043.6|1043|1043.6|1043|1043.6|1042.1|4
1646224570000|2022-03-02 12:36:10|1043.2|1042.6|1044.2|1042.7|1044.2|1043|1043.2|1042.6|5
1646224580000|2022-03-02 12:36:20|1043.2|1042.6|1043.1|1042.5|1043.2|1042.6|1043.1|1042.5|15
1646224590000|2022-03-02 12:36:30|1043|1042.4|1043.1|1042.5|1043.1|1042.5|1043|1042.4|0
1646224600000|2022-03-02 12:36:40|||||||||1
1646224610000|2022-03-02 12:36:50|||||||||1
1646224620000|2022-03-02 12:37:00|1043.6|1042.6|1043.7|1042.7|1043.7|1042.7|1043.6|1042.6|10
1646224630000|2022-03-02 12:37:10|1044.1|1042.6|1043.6|1043|1044.1|1043|1043.6|1042.6|1
1646224640000|2022-03-02 12:37:20|1044.1|1043.5|1044.2|1042.7|1044.3|1043.5|1043.3|1042.5|7
1646224650000|2022-03-02 12:37:30|1045|1043.6|1045.3|1043.8|1045.3|1043.9|1044.4|1042.9|1
1646224660000|2022-03-02 12:37:40|1045|1043.5|1046.4|1045.4|1046.4|1045.4|1044.8|1043.3|5
1646224670000|2022-03-02 12:37:50|1046.8|1045.3|1047|1046.4|1047.1|1046.4|1046.4|1045.3|8
1646224680000|2022-03-02 12:38:00|1047.1|1046.5|1046.1|1045.5|1047.4|1046.6|1046.1|1045.5|13
1646224690000|2022-03-02 12:38:10|1046|1045.4|1045.6|1045|1046|1045.4|1045.6|1045|4
1646224700000|2022-03-02 12:38:20|1045.7|1045.1|1046.1|1045.1|1046.1|1045.1|1045.7|1045.1|3
1646224710000|2022-03-02 12:38:30|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|0
1646224720000|2022-03-02 12:38:40|1046.1|1045.1|1045.3|1044.7|1046.1|1045.1|1045.3|1044.7|8
1646224730000|2022-03-02 12:38:50|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|3
1646224740000|2022-03-02 12:39:00|1044.7|1043.7|1045.4|1043.9|1045.4|1043.9|1044.7|1043.5|6
1646224750000|2022-03-02 12:39:10|1045.5|1044|1045.3|1043.8|1045.6|1044.1|1045.3|1043.8|0
1646224760000|2022-03-02 12:39:20|1045.1|1043.6|1045.3|1043.8|1045.3|1043.8|1045.1|1043.6|0
1646224770000|2022-03-02 12:39:30|1045.1|1043.6|1044.8|1043.3|1045.1|1044.1|1044.8|1043.3|22
1646224780000|2022-03-02 12:39:40|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|7
1646224790000|2022-03-02 12:39:50|1044.9|1043.4|1045.9|1044.9|1046|1044.9|1044.7|1043.4|5
1646224800000|2022-03-02 12:40:00|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|1
1646224810000|2022-03-02 12:40:10|1045.4|1044.4|1045.1|1043.6|1045.8|1044.4|1045.1|1043.6|1
1646224820000|2022-03-02 12:40:20|1045|1043.5|1044.6|1043.6|1045|1043.6|1044.6|1043.4|0
1646224830000|2022-03-02 12:40:30|1045|1043.5|1044.6|1043.6|1045|1043.6|1044.6|1043.5|0
1646224840000|2022-03-02 12:40:40|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|1
1646224850000|2022-03-02 12:40:50|1044.9|1043.9|1045.2|1043.7|1045.5|1044.1|1044.9|1043.7|6
1646224860000|2022-03-02 12:41:00|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1045.2|1043.7|6
1646224870000|2022-03-02 12:41:10|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|0
1646224890000|2022-03-02 12:41:30|1045.3|1043.8|1045.6|1044.1|1045.6|1044.1|1045.3|1043.8|0
1646224900000|2022-03-02 12:41:40|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1646224910000|2022-03-02 12:41:50|1045.1|1044.1|1045.8|1045.2|1045.8|1045.2|1045.1|1044.1|33
1646224920000|2022-03-02 12:42:00|1047|1045.5|1046.5|1045|1047|1045.5|1046.4|1045|12
1646224930000|2022-03-02 12:42:10|1046.2|1045.2|1045.9|1044.9|1046.2|1045.6|1045.8|1044.9|2
1646224950000|2022-03-02 12:42:30|1046.6|1046|1047.1|1046.5|1048.3|1047.1|1046.6|1046|46
1646224960000|2022-03-02 12:42:40|1047.3|1045.6|1047|1045.5|1047.3|1046.6|1047|1045.5|13
1646224970000|2022-03-02 12:42:50|1046.1|1045.2|1046.4|1044.9|1046.4|1045.2|1046.1|1044.9|12
1646224980000|2022-03-02 12:43:00|1046|1044.5|1045.9|1044.9|1046.3|1044.9|1045.9|1044.5|3
1646224990000|2022-03-02 12:43:10|1046|1044.5|1046.3|1044.8|1046.3|1044.9|1045.9|1044.5|6
1646225000000|2022-03-02 12:43:20|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|1
1646225010000|2022-03-02 12:43:30|1045.9|1044.9|1046.3|1044.8|1046.3|1044.9|1045.9|1044.8|7
1646225020000|2022-03-02 12:43:40|1045.9|1044.9|1045.9|1045.3|1045.9|1045.3|1045.9|1044.9|0
1646225030000|2022-03-02 12:43:50|1046|1045.4|1047.3|1045.8|1047.3|1045.9|1046|1045.4|11
1646225040000|2022-03-02 12:44:00|1047.2|1045.7|1047|1045.5|1047.2|1045.7|1046|1044.9|30
1646225050000|2022-03-02 12:44:10|1047.4|1045.9|1047.3|1045.8|1047.4|1045.9|1047.2|1045.7|5
1646225060000|2022-03-02 12:44:20|1047.4|1045.9|1048|1046.5|1048|1046.5|1047.4|1045.9|4
1646225070000|2022-03-02 12:44:30|1047.9|1046.4|1048.1|1046.6|1048.1|1046.6|1047.9|1046.4|13
1646225080000|2022-03-02 12:44:40|1048|1046.5|1048.4|1047.4|1048.4|1047.4|1048|1046.5|11
1646225090000|2022-03-02 12:44:50|1048.3|1047.7|1048.2|1047.6|1048.3|1047.7|1048.2|1047.6|20
1646225100000|2022-03-02 12:45:00|1048.3|1047.7|1048.4|1047.4|1048.4|1047.7|1048.3|1047.4|28
1646225110000|2022-03-02 12:45:10|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048.2|1047.4|4
1646225120000|2022-03-02 12:45:20|||||||||6
1646225130000|2022-03-02 12:45:30|1049.5|1048|1050.5|1049|1050.5|1049|1049.4|1048|23
1646225140000|2022-03-02 12:45:40|1050.4|1049.4|1050.7|1050.1|1051.3|1050.3|1050.4|1049.2|31
1646225150000|2022-03-02 12:45:50|1050.6|1050|1050.2|1049.6|1050.7|1050.1|1050.2|1049.6|34
1646225160000|2022-03-02 12:46:00|1050.6|1049.4|1050.8|1050.2|1051.1|1050.2|1050.3|1049.4|6
1646225170000|2022-03-02 12:46:10|1050.9|1050.3|1051.4|1050.4|1051.4|1050.5|1050.9|1050.3|12
1646225180000|2022-03-02 12:46:20|1051.6|1050.6|1052.1|1051.1|1052.1|1051.2|1051.6|1050.6|29
1646225190000|2022-03-02 12:46:30|1052.2|1051.2|1052.4|1051.8|1052.7|1052|1052.1|1051.2|52
1646225200000|2022-03-02 12:46:40|1052.6|1052|1052.7|1052.1|1052.9|1052.1|1052.4|1051.8|15
1646225210000|2022-03-02 12:46:50|1052.6|1052|1052.7|1052.1|1052.9|1052.3|1052.6|1052|12
1646225220000|2022-03-02 12:47:00|1052.8|1052.2|1053|1052.4|1053.1|1052.5|1052.7|1052.1|16
1646225230000|2022-03-02 12:47:10|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|19
1646225240000|2022-03-02 12:47:20|1052.7|1052.1|1052.2|1051.2|1052.7|1052.1|1052.2|1051|23
1646225250000|2022-03-02 12:47:30|1052.4|1050.9|1052.2|1051.2|1052.4|1051.2|1052.2|1050.8|1
1646225260000|2022-03-02 12:47:40|1052.1|1051.5|1051.9|1051.3|1052.2|1051.6|1051.9|1051.3|4
1646225270000|2022-03-02 12:47:50|1052|1051.4|1052.2|1051.6|1052.2|1051.6|1051.8|1051.2|20
1646225280000|2022-03-02 12:48:00|1052.6|1052|1052.7|1051.7|1053.1|1052.3|1052.3|1051.3|37
1646225290000|2022-03-02 12:48:10|1052.4|1051.8|1052.6|1052|1052.7|1052|1052.4|1051.7|18
1646225300000|2022-03-02 12:48:20|1052.1|1051.5|1052.7|1052.1|1052.7|1052.1|1051.9|1051.3|32
1646225310000|2022-03-02 12:48:30|1052.9|1052.3|1053.2|1052.6|1053.2|1052.6|1052.9|1052.3|23
1646225320000|2022-03-02 12:48:40|1053.1|1052.5|1054.4|1053.8|1054.4|1053.8|1053.1|1052.4|161
1646225330000|2022-03-02 12:48:50|1054.6|1054|1055.9|1054.4|1056|1054.5|1054.5|1053.9|72
1646225340000|2022-03-02 12:49:00|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.5|21
1646225350000|2022-03-02 12:49:10|1055.2|1054.6|1055.1|1054.5|1055.2|1054.6|1055.1|1054.5|6
1646225360000|2022-03-02 12:49:20|1054.1|1052.6|1053.7|1052.7|1054.8|1053.8|1053.7|1052.3|11
1646225370000|2022-03-02 12:49:30|1053.4|1052.8|1052.6|1052|1053.8|1052.9|1052.6|1051.8|36
1646225380000|2022-03-02 12:49:40|1052.7|1052.1|1052.3|1051.7|1052.7|1052.1|1052.3|1051.4|10
1646225390000|2022-03-02 12:49:50|1052.5|1051.9|1052.3|1051.7|1052.5|1051.9|1052.3|1051.4|4
1646225400000|2022-03-02 12:50:00|1052.4|1051.4|1051.6|1050.6|1052.4|1051.4|1051.1|1049.7|33
1646225410000|2022-03-02 12:50:10|1051.7|1050.1|1050.3|1049.3|1051.7|1050.5|1050|1049.1|23
1646225420000|2022-03-02 12:50:20|1050.5|1049|1051.1|1050.1|1051.2|1050.1|1050.3|1049|26
1646225430000|2022-03-02 12:50:30|1051.3|1050.5|1051.3|1050.3|1051.3|1050.5|1051.3|1050.1|12
1646225440000|2022-03-02 12:50:40|1051.2|1050.6|1051.4|1050.8|1051.4|1050.8|1050.9|1050.3|9
1646225450000|2022-03-02 12:50:50|1051.8|1050.9|1052|1051.4|1052.2|1051.4|1051.5|1050.7|3
1646225460000|2022-03-02 12:51:00|1052.7|1051.2|1052.4|1051.4|1052.8|1051.6|1052.3|1051.2|2
1646225470000|2022-03-02 12:51:10|1052.3|1051.3|1049.9|1048.9|1052.3|1051.4|1049.6|1048.8|58
1646225480000|2022-03-02 12:51:20|1049.8|1049.2|1050.5|1049|1051|1050.4|1049.8|1049|67
1646225490000|2022-03-02 12:51:30|1050.3|1049.3|1050.3|1049.7|1051|1050.3|1050.3|1049.3|5
1646225500000|2022-03-02 12:51:40|1051.2|1050.6|1052.2|1050.7|1052.3|1051.3|1051.2|1050.6|14
1646225510000|2022-03-02 12:51:50|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|4
1646225520000|2022-03-02 12:52:00|1051.8|1051.2|1051.8|1050.8|1051.8|1051.2|1051.7|1050.8|6
1646225530000|2022-03-02 12:52:10|1051.4|1051.1|1052.3|1051.3|1052.4|1051.8|1051.4|1051.1|13
1646225540000|2022-03-02 12:52:20|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|3
1646225550000|2022-03-02 12:52:30|1052.1|1051.5|1052|1051.4|1052.1|1051.5|1051.9|1051.1|6
1646225560000|2022-03-02 12:52:40|1052.4|1051.8|1053.4|1052.4|1053.4|1052.4|1052.4|1051.2|30
1646225570000|2022-03-02 12:52:50|1053.8|1052.8|1053.5|1052.9|1053.8|1052.9|1053.3|1052.5|48
1646225580000|2022-03-02 12:53:00|1053.6|1053|1054|1053.4|1054|1053.4|1053.5|1052.9|18
1646225590000|2022-03-02 12:53:10|1054.2|1053.6|1053.3|1052.7|1054.2|1053.6|1053.3|1052.7|21
1646225600000|2022-03-02 12:53:20|1053.2|1052.6|1053.3|1052.3|1053.3|1052.7|1053|1052.3|19
1646225610000|2022-03-02 12:53:30|1053.1|1052.1|1052.5|1051.9|1053.1|1052.2|1052.4|1051.5|10
1646225620000|2022-03-02 12:53:40|1052.6|1051.6|1052.1|1051.1|1052.6|1051.6|1052|1050.7|20
1646225630000|2022-03-02 12:53:50|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1
1646225640000|2022-03-02 12:54:00|1052.1|1051.1|1051.7|1051.1|1052.4|1051.4|1051.7|1050.9|18
1646225650000|2022-03-02 12:54:10|1051.6|1050.6|1051.3|1050.3|1051.6|1050.9|1051.3|1050.3|13
1646225670000|2022-03-02 12:54:30|1051.5|1050|1051.3|1050.3|1051.5|1050.3|1050.5|1049.8|15
1646225680000|2022-03-02 12:54:40|||||||||1
1646225690000|2022-03-02 12:54:50|1051.2|1050.6|1051.1|1050.5|1051.2|1050.6|1051.1|1050.5|1
1646225700000|2022-03-02 12:55:00|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|3
1646225710000|2022-03-02 12:55:10|1051.3|1050.3|1051.1|1050.1|1051.3|1050.3|1051.1|1050.1|9
1646225720000|2022-03-02 12:55:20|1050.8|1050.2|1051.1|1050.1|1051.1|1050.2|1050.7|1050.1|13
1646225730000|2022-03-02 12:55:30|1051|1050|1051|1050|1051|1050|1051|1050|4
1646225740000|2022-03-02 12:55:40||1050.4||1050.4||1050.4||1050.4|7
1646225750000|2022-03-02 12:55:50|1051.8|1050.8|1052|1051|1052.5|1051.7|1051.7|1050.8|15
1646225760000|2022-03-02 12:56:00|1051.7|1051.1|1051.9|1051.3|1052|1051.3|1051.7|1051|6
1646225770000|2022-03-02 12:56:10|1052.3|1051.7|1052.5|1051.9|1052.6|1052|1052.3|1051.7|4
1646225780000|2022-03-02 12:56:20|1052.4|1051.8|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|5
1646225790000|2022-03-02 12:56:30|1052.3|1051.7|1052.4|1051.8|1052.5|1051.9|1052.3|1051.7|7
1646225800000|2022-03-02 12:56:40|1052.6|1052|1052.8|1051.8|1052.8|1052|1052.6|1051.8|2
1646225810000|2022-03-02 12:56:50|1053|1052|1053|1052|1053|1052|1053|1052|10
1646225820000|2022-03-02 12:57:00|1052.9|1052.3|1053.5|1052.5|1053.6|1052.5|1052.9|1052.1|18
1646225830000|2022-03-02 12:57:10|||||||||4
1646225840000|2022-03-02 12:57:20|1053.2|1052.6|1052.9|1052.3|1053.2|1052.6|1052.9|1052.2|3
1646225860000|2022-03-02 12:57:40|||||||||2
1646225870000|2022-03-02 12:57:50|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.4|1052.8|50
1646225880000|2022-03-02 12:58:00|1053.5|1052.9|1053.4|1052.8|1053.5|1052.9|1053.4|1052.8|2
1646225890000|2022-03-02 12:58:10|1053.5|1052.5|1053.5|1052.9|1053.5|1052.9|1053.2|1052.5|9
1646225900000|2022-03-02 12:58:20|1053.6|1053|1053.7|1053.1|1053.7|1053.1|1053.6|1053|15
1646225910000|2022-03-02 12:58:30|1053.8|1053.2|1054.2|1053.6|1054.2|1053.6|1053.7|1053.1|10
1646225920000|2022-03-02 12:58:40|1054.3|1053.7|1054.1|1053.5|1054.3|1053.7|1054.1|1053.5|17
1646225930000|2022-03-02 12:58:50|1054|1053.4|1053.9|1053.3|1054.2|1053.5|1053.9|1053.2|11
1646225940000|2022-03-02 12:59:00|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.1|1053.2|9
1646225950000|2022-03-02 12:59:10|1054.3|1053.7|1054.3|1053.7|1054.4|1053.8|1054.3|1053.7|19
1646225960000|2022-03-02 12:59:20|1054.8|1054.2|1055.1|1054.5|1055.1|1054.5|1054.8|1054.2|92
1646225970000|2022-03-02 12:59:30|1055.2|1054.6|1054.6|1054|1055.2|1054.6|1054.3|1053.2|62
1646225980000|2022-03-02 12:59:40|1054.7|1054.1|1055.2|1054.6|1055.2|1054.6|1054.7|1054.1|38
1646225990000|2022-03-02 12:59:50|1055.1|1054.5|1054.9|1054.3|1055.3|1054.6|1054.8|1053.8|41
1646226000000|2022-03-02 13:00:00|1054.8|1054.2|1053.9|1053.3|1054.9|1054.3|1053.8|1053.2|85
1646226010000|2022-03-02 13:00:10|1053.8|1053.2|1054|1053.4|1054.3|1053.5|1053.8|1053.1|21
1646226020000|2022-03-02 13:00:20|1053.9|1053.3|1053.8|1053.2|1053.9|1053.3|1053.6|1053|11
1646226030000|2022-03-02 13:00:30|1053.9|1053.3|1054.4|1053.8|1054.4|1053.8|1053.9|1053.3|21
1646226040000|2022-03-02 13:00:40|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|14
1646226050000|2022-03-02 13:00:50|1054.7|1054.1|1055|1054.4|1055.2|1054.6|1054.7|1054.1|72
1646226060000|2022-03-02 13:01:00|1055.2|1054.6|1054.8|1054.2|1055.2|1054.6|1054.8|1054.2|9
1646226070000|2022-03-02 13:01:10|1055|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.2|2
1646226080000|2022-03-02 13:01:20|1054.9|1054.3|1054.8|1054.2|1054.9|1054.3|1054.8|1054.2|2
1646226090000|2022-03-02 13:01:30|1054.7|1054.1|1054.8|1054.2|1054.8|1054.2|1054.7|1054.1|1
1646226100000|2022-03-02 13:01:40|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|2
1646226110000|2022-03-02 13:01:50|||||||||2
1646226120000|2022-03-02 13:02:00|1054.9|1054.3|1055.2|1054.6|1055.2|1054.6|1054.8|1054.2|27
1646226130000|2022-03-02 13:02:10|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|8
1646226140000|2022-03-02 13:02:20|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|16
1646226150000|2022-03-02 13:02:30|1055.2|1054.6|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|23
1646226160000|2022-03-02 13:02:40|1055.3|1054.7|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|19
1646226170000|2022-03-02 13:02:50|1055.3|1054.7|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|13
1646226180000|2022-03-02 13:03:00|1055.3|1054.7|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|6
1646226190000|2022-03-02 13:03:10|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1
1646226200000|2022-03-02 13:03:20|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|0
1646226210000|2022-03-02 13:03:30|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1
1646226220000|2022-03-02 13:03:40|1055.3|1054.7|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|2
1646226230000|2022-03-02 13:03:50|1055.1|1054.5|1055.2|1054.6|1055.3|1054.7|1055.1|1054.5|3
1646226240000|2022-03-02 13:04:00|1054.8|1054.2|1054.9|1054.3|1054.9|1054.3|1054.8|1053.9|66
1646226250000|2022-03-02 13:04:10|1054.7|1054.1|1054.2|1053.6|1054.7|1054.1|1054.2|1053.6|46
1646226260000|2022-03-02 13:04:20|1053.8|1053.2|1054.1|1053.5|1054.2|1053.6|1053.5|1052.9|41
1646226270000|2022-03-02 13:04:30|1054.2|1053.6|1054.1|1053.5|1054.4|1053.7|1054.1|1053.4|9
1646226280000|2022-03-02 13:04:40|1054.2|1053.6|1054.3|1053.7|1054.3|1053.7|1054.1|1053.5|5
1646226290000|2022-03-02 13:04:50|1054.2|1053.6|1054.6|1054|1054.6|1054|1054.2|1053.6|17
1646226300000|2022-03-02 13:05:00|1054.5|1053.9|1054.7|1054.1|1054.7|1054.1|1054.5|1053.9|6
1646226310000|2022-03-02 13:05:10|1054.9|1054.3|1055|1054.4|1055|1054.4|1054.9|1054.3|7
1646226320000|2022-03-02 13:05:20|1055.1|1054.5|1055.3|1054.7|1055.3|1054.7|1055.1|1054.5|9
1646226330000|2022-03-02 13:05:30|||||||||1
1646226340000|2022-03-02 13:05:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|25
1646226350000|2022-03-02 13:05:50|||||||||2
1646226360000|2022-03-02 13:06:00|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|1
1646226370000|2022-03-02 13:06:10|||||||||4
1646226380000|2022-03-02 13:06:20|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|9
1646226390000|2022-03-02 13:06:30|||||||||25
1646226400000|2022-03-02 13:06:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|17
1646226410000|2022-03-02 13:06:50|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|8
1646226420000|2022-03-02 13:07:00|||||||||1
1646226430000|2022-03-02 13:07:10|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1
1646226440000|2022-03-02 13:07:20|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1646226450000|2022-03-02 13:07:30|1055.5|1054.9|1055.6|1055|1055.6|1055|1055.5|1054.9|5
1646226460000|2022-03-02 13:07:40|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|3
1646226470000|2022-03-02 13:07:50|||||||||3
1646226480000|2022-03-02 13:08:00|||||||||6
1646226490000|2022-03-02 13:08:10|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.6|1055|0
1646226500000|2022-03-02 13:08:20|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.7|1055.1|13
1646226510000|2022-03-02 13:08:30|||||||||7
1646226520000|2022-03-02 13:08:40|||||||||3
1646226530000|2022-03-02 13:08:50|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.7|1055.1|9
1646226550000|2022-03-02 13:09:10|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.7|1055.1|8
1646226560000|2022-03-02 13:09:20|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|0
1646226580000|2022-03-02 13:09:40|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|4
1646226590000|2022-03-02 13:09:50|||||||||12
1646226600000|2022-03-02 13:10:00|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|5
1646226610000|2022-03-02 13:10:10|||||||||10
1646226620000|2022-03-02 13:10:20|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1
1646226630000|2022-03-02 13:10:30|||||||||6
1646226640000|2022-03-02 13:10:40|||||||||17
1646226660000|2022-03-02 13:11:00|||||||||1
1646226670000|2022-03-02 13:11:10|||||||||1
1646226680000|2022-03-02 13:11:20|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|0
1646226700000|2022-03-02 13:11:40|||||||||3
1646226720000|2022-03-02 13:12:00|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|4
1646226730000|2022-03-02 13:12:10|1056.3|1055.7|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|3
1646226740000|2022-03-02 13:12:20|||||||||6
1646226750000|2022-03-02 13:12:30|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|7
1646226760000|2022-03-02 13:12:40|1056.2|1055.6|1056.1|1055.5|1056.2|1055.6|1056.1|1055.5|5
1646226770000|2022-03-02 13:12:50|||||||||10
1646226780000|2022-03-02 13:13:00|1056|1055.4|1056|1055.4|1056.1|1055.5|1056|1055.4|5
1646226790000|2022-03-02 13:13:10|||||||||1
1646226800000|2022-03-02 13:13:20|||||||||15
1646226810000|2022-03-02 13:13:30|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|1
1646226820000|2022-03-02 13:13:40|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|29
1646226830000|2022-03-02 13:13:50|||||||||3
1646226840000|2022-03-02 13:14:00|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|1
1646226850000|2022-03-02 13:14:10|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|0
1646226860000|2022-03-02 13:14:20|||||||||1
1646226870000|2022-03-02 13:14:30|||||||||10
1646226890000|2022-03-02 13:14:50|||||||||1
1646226900000|2022-03-02 13:15:00|||||||||2
1646226910000|2022-03-02 13:15:10|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|4
1646226930000|2022-03-02 13:15:30|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|5
1646226940000|2022-03-02 13:15:40|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|2
1646226950000|2022-03-02 13:15:50|||||||||1
1646226960000|2022-03-02 13:16:00|||||||||1
1646226970000|2022-03-02 13:16:10|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|3
1646226980000|2022-03-02 13:16:20|||||||||4
1646226990000|2022-03-02 13:16:30|||||||||2
1646227000000|2022-03-02 13:16:40|||||||||1
1646227010000|2022-03-02 13:16:50|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|2
1646227020000|2022-03-02 13:17:00|||||||||1
1646227030000|2022-03-02 13:17:10|||||||||1
1646227040000|2022-03-02 13:17:20|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|1
1646227050000|2022-03-02 13:17:30|||||||||4
1646227070000|2022-03-02 13:17:50|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|3
1646227080000|2022-03-02 13:18:00|||||||||6
1646227090000|2022-03-02 13:18:10|||||||||6
1646227100000|2022-03-02 13:18:20|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|4
1646227110000|2022-03-02 13:18:30|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|1
1646227120000|2022-03-02 13:18:40|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|5
1646227140000|2022-03-02 13:19:00|||||||||7
1646227150000|2022-03-02 13:19:10|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1
1646227160000|2022-03-02 13:19:20|||||||||6
1646227170000|2022-03-02 13:19:30|||||||||10
1646227190000|2022-03-02 13:19:50|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|5
1646227200000|2022-03-02 13:20:00|||||||||6
1646227210000|2022-03-02 13:20:10|1056.5|1055.9|1056.5|1055.9|1056.6|1056|1056.5|1055.9|6
1646227220000|2022-03-02 13:20:20|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|2
1646227230000|2022-03-02 13:20:30|1056.7|1056.1|1056.5|1055.9|1056.7|1056.1|1056.5|1055.9|23
1646227250000|2022-03-02 13:20:50|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|3
1646227270000|2022-03-02 13:21:10|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|3
1646227280000|2022-03-02 13:21:20|||||||||1
1646227290000|2022-03-02 13:21:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1646227300000|2022-03-02 13:21:40|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|0
1646227310000|2022-03-02 13:21:50|||||||||7
1646227320000|2022-03-02 13:22:00|1056.6|1056|1056.6|1056|1056.6|1056|1056.5|1055.9|20
1646227340000|2022-03-02 13:22:20|||||||||4
1646227350000|2022-03-02 13:22:30|||||||||3
1646227360000|2022-03-02 13:22:40|||||||||6
1646227370000|2022-03-02 13:22:50|1056.7|1056.1|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|40
1646227380000|2022-03-02 13:23:00|1057|1056.4|1056.9|1056.3|1057|1056.4|1056.9|1056.3|11
1646227390000|2022-03-02 13:23:10|1057|1056.4|1056.9|1056.3|1057|1056.4|1056.8|1056.2|12
1646227400000|2022-03-02 13:23:20|||||||||22
1646227410000|2022-03-02 13:23:30|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1646227420000|2022-03-02 13:23:40|||||||||4
1646227440000|2022-03-02 13:24:00|1056.7|1056.1|1056.6|1056|1056.7|1056.1|1056.6|1056|0
1646227460000|2022-03-02 13:24:20|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|3
1646227470000|2022-03-02 13:24:30|||||||||3
1646227490000|2022-03-02 13:24:50|||||||||3
1646227500000|2022-03-02 13:25:00|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|1
1646227510000|2022-03-02 13:25:10|||||||||3
1646227540000|2022-03-02 13:25:40|||||||||20
1646227550000|2022-03-02 13:25:50|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.4|1055.8|12
1646227560000|2022-03-02 13:26:00|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|3
1646227570000|2022-03-02 13:26:10|||||||||1
1646227580000|2022-03-02 13:26:20|||||||||14
1646227590000|2022-03-02 13:26:30|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|6
1646227600000|2022-03-02 13:26:40|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|1
1646227610000|2022-03-02 13:26:50|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|3
1646227620000|2022-03-02 13:27:00|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|1
1646227630000|2022-03-02 13:27:10|||||||||5
1646227640000|2022-03-02 13:27:20|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|6
1646227650000|2022-03-02 13:27:30|||||||||2
1646227660000|2022-03-02 13:27:40|||||||||2
1646227670000|2022-03-02 13:27:50|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056|1055.4|7
1646227680000|2022-03-02 13:28:00|||||||||1
1646227690000|2022-03-02 13:28:10|1056|1055.4|1056|1055.4|1056|1055.4|1055.5|1054.9|5
1646227700000|2022-03-02 13:28:20|1055.9|1055.3|1056|1055.4|1056|1055.4|1055.9|1055.3|8
1646227710000|2022-03-02 13:28:30|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|10
1646227720000|2022-03-02 13:28:40|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.7|1055.1|16
1646227730000|2022-03-02 13:28:50|1055.7|1055.1|1055.7|1055.1|1055.8|1055.2|1055.6|1055|6
1646227740000|2022-03-02 13:29:00|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|5
1646227750000|2022-03-02 13:29:10|1055.6|1055|1055.6|1055|1055.7|1055.1|1055.6|1055|3
1646227760000|2022-03-02 13:29:20|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|3
1646227770000|2022-03-02 13:29:30|1055.1|1054.5|1055.4|1054.8|1055.4|1054.8|1053.7|1052.3|208
1646227780000|2022-03-02 13:29:40|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|7
1646227790000|2022-03-02 13:29:50|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|6
1646227800000|2022-03-02 13:30:00|1055.5|1054.9|1055.6|1055|1055.6|1055|1055.5|1054.9|4
1646227810000|2022-03-02 13:30:10|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|8
1646227820000|2022-03-02 13:30:20|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|3
1646227830000|2022-03-02 13:30:30|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|3
1646227840000|2022-03-02 13:30:40|1055.7|1055.1|1055.8|1055.2|1055.8|1055.2|1055.7|1055.1|9
1646227850000|2022-03-02 13:30:50|||||||||5
1646227860000|2022-03-02 13:31:00|||||||||2
1646227870000|2022-03-02 13:31:10|||||||||1
1646227880000|2022-03-02 13:31:20|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|4
1646227890000|2022-03-02 13:31:30|||||||||2
1646227900000|2022-03-02 13:31:40|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1646227910000|2022-03-02 13:31:50|||||||||1
1646227930000|2022-03-02 13:32:10|||||||||16
1646227940000|2022-03-02 13:32:20|||||||||5
1646227950000|2022-03-02 13:32:30|||||||||23
1646227970000|2022-03-02 13:32:50|||||||||26
1646227980000|2022-03-02 13:33:00|1055.7|1055.1|1055.7|1055.1|1055.8|1055.2|1055.7|1055.1|2
1646227990000|2022-03-02 13:33:10|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.7|1055.1|2
1646228000000|2022-03-02 13:33:20|||||||||2
1646228010000|2022-03-02 13:33:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|1
1646228020000|2022-03-02 13:33:40|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|9
1646228030000|2022-03-02 13:33:50|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1646228040000|2022-03-02 13:34:00|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|2
1646228050000|2022-03-02 13:34:10|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|0
1646228070000|2022-03-02 13:34:30|||||||||3
1646228080000|2022-03-02 13:34:40|||||||||5
1646228090000|2022-03-02 13:34:50|1055.7|1055.1|1055.8|1055.2|1055.8|1055.2|1055.7|1055.1|15
1646228100000|2022-03-02 13:35:00|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|7
1646228120000|2022-03-02 13:35:20|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|9
1646228150000|2022-03-02 13:35:50|||||||||9
1646228160000|2022-03-02 13:36:00|1055.5|1054.9|1055.6|1055|1055.6|1055|1055.5|1054.9|7
1646228180000|2022-03-02 13:36:20|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|8
1646228200000|2022-03-02 13:36:40|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|2
1646228220000|2022-03-02 13:37:00|||||||||2
1646228240000|2022-03-02 13:37:20|||||||||2
1646228280000|2022-03-02 13:38:00|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|2
1646228290000|2022-03-02 13:38:10|||||||||1
1646228300000|2022-03-02 13:38:20|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|3
1646228310000|2022-03-02 13:38:30|||||||||1
1646228320000|2022-03-02 13:38:40|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|9
1646228330000|2022-03-02 13:38:50|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.8|1055.2|11
1646228340000|2022-03-02 13:39:00|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|6
1646228350000|2022-03-02 13:39:10|||||||||5
1646228360000|2022-03-02 13:39:20|1055.7|1055.1|1055.9|1055.3|1055.9|1055.3|1055.7|1055.1|7
1646228370000|2022-03-02 13:39:30|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|4
1646228380000|2022-03-02 13:39:40|||||||||4
1646228390000|2022-03-02 13:39:50|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|0
1646228400000|2022-03-02 13:40:00|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|2
1646228410000|2022-03-02 13:40:10|||||||||1
1646228420000|2022-03-02 13:40:20|||||||||1
1646228450000|2022-03-02 13:40:50|||||||||7
1646228460000|2022-03-02 13:41:00|||||||||2
1646228470000|2022-03-02 13:41:10|||||||||3
1646228480000|2022-03-02 13:41:20|||||||||3
1646228490000|2022-03-02 13:41:30|||||||||1
1646228510000|2022-03-02 13:41:50|||||||||1
1646228520000|2022-03-02 13:42:00|||||||||3
1646228530000|2022-03-02 13:42:10|1055.7|1055.1|1055.8|1055.2|1055.8|1055.2|1055.7|1055.1|1
1646228540000|2022-03-02 13:42:20|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|3
1646228550000|2022-03-02 13:42:30|||||||||1
1646228560000|2022-03-02 13:42:40|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|1
1646228570000|2022-03-02 13:42:50|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|4
1646228580000|2022-03-02 13:43:00|||||||||1
1646228600000|2022-03-02 13:43:20|1055.4|1054.8|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|3
1646228610000|2022-03-02 13:43:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|7
1646228620000|2022-03-02 13:43:40|||||||||7
1646228640000|2022-03-02 13:44:00|||||||||1
1646228650000|2022-03-02 13:44:10|||||||||1
1646228660000|2022-03-02 13:44:20|||||||||1
1646228670000|2022-03-02 13:44:30|1055.5|1054.9|1055.6|1055|1055.6|1055|1055.5|1054.9|29
1646228680000|2022-03-02 13:44:40|||||||||6
1646228690000|2022-03-02 13:44:50|||||||||4
1646231400000|2022-03-02 14:30:00|1051.8|1051.2|1055.2|1054.6|1055.2|1054.6|1051.1|1050.5|1139
1646231410000|2022-03-02 14:30:10|1055.1|1054.5|1055.2|1054.6|1055.2|1054.6|1055.1|1054.5|63
1646231420000|2022-03-02 14:30:20|||||||||12
1646231430000|2022-03-02 14:30:30|1055.3|1054.7|1055.4|1054.8|1055.5|1054.9|1055.3|1054.7|35
1646231440000|2022-03-02 14:30:40|||||||||41
1646231450000|2022-03-02 14:30:50|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|13
1646231460000|2022-03-02 14:31:00|1055.6|1055|1055.5|1054.9|1055.6|1055|1055.4|1054.8|17
1646231470000|2022-03-02 14:31:10|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|18
1646231480000|2022-03-02 14:31:20|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|53
1646231490000|2022-03-02 14:31:30|1055.4|1054.8|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|15
1646231500000|2022-03-02 14:31:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|9
1646231510000|2022-03-02 14:31:50|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|23
1646231520000|2022-03-02 14:32:00|1055.3|1054.7|1052.1|1051.1|1055.3|1054.7|1051.7|1050.2|236
1646231530000|2022-03-02 14:32:10|1051.9|1050.9|1050.8|1050.2|1052.2|1051.6|1048.5|1047.9|163
1646231540000|2022-03-02 14:32:20|1050.6|1050|1052.3|1051.7|1053.3|1052.7|1049.5|1048.9|109
1646231550000|2022-03-02 14:32:30|1052.4|1051.8|1055.2|1054.6|1055.2|1054.6|1051.6|1050.9|101
1646231560000|2022-03-02 14:32:40|1055.1|1054.5|1055.2|1054.6|1055.2|1054.6|1055.1|1054.5|15
1646231570000|2022-03-02 14:32:50|1055.1|1054.5|1051.6|1051|1055.2|1054.6|1051.6|1051|130
1646231580000|2022-03-02 14:33:00|1051.8|1051.2|1055.1|1054.5|1055.1|1054.5|1050.5|1049.9|123
1646231590000|2022-03-02 14:33:10|1055.2|1054.6|1052.5|1051.9|1055.2|1054.6|1050.5|1049.9|178
1646231600000|2022-03-02 14:33:20|1052.4|1051.8|1050.8|1050.2|1052.5|1051.9|1050.1|1049.2|128
1646231610000|2022-03-02 14:33:30|1051.5|1050.9|1053.5|1052.5|1054.2|1053.4|1051.3|1050.6|145
1646231620000|2022-03-02 14:33:40|1053.2|1052.6|1053.1|1052.1|1053.2|1052.6|1052.5|1051.7|61
1646231630000|2022-03-02 14:33:50|1052.7|1052.5|1055.1|1054.5|1055.1|1054.5|1052.2|1051.6|283
1646231640000|2022-03-02 14:34:00|1055|1054.4|1054.8|1053.8|1055.1|1054.5|1053.4|1052.6|285
1646231650000|2022-03-02 14:34:10|1054.5|1053.5|1053.4|1052.8|1054.9|1054.1|1053.1|1052.5|161
1646231660000|2022-03-02 14:34:20|1053.3|1052.7|1052.5|1051.9|1053.5|1052.9|1051.8|1051.2|70
1646231670000|2022-03-02 14:34:30|1053|1052.4|1052.7|1052.1|1053.2|1052.4|1052.5|1051.9|49
1646231680000|2022-03-02 14:34:40|1052.8|1052.2|1053.7|1053.1|1053.7|1053.1|1052.8|1052.2|37
1646231690000|2022-03-02 14:34:50|1054|1053.4|1055.1|1054.5|1055.1|1054.5|1053.9|1053.3|201
1646231700000|2022-03-02 14:35:00|1055|1054.4|1055|1054.4|1055.1|1054.5|1054|1053.2|154
1646231710000|2022-03-02 14:35:10|1054.7|1054.1|1053.9|1053.3|1054.7|1054.1|1052.7|1051.7|113
1646231720000|2022-03-02 14:35:20|1054|1053.4|1054|1053.4|1054.3|1053.7|1054|1053.4|38
1646231730000|2022-03-02 14:35:30|1054.3|1053.7|1055|1054.4|1055|1054.4|1054.1|1053.5|182
1646231740000|2022-03-02 14:35:40|||||||||21
1646231750000|2022-03-02 14:35:50|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|27
1646231760000|2022-03-02 14:36:00|||||||||18
1646231770000|2022-03-02 14:36:10|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|9
1646231780000|2022-03-02 14:36:20|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|7
1646231790000|2022-03-02 14:36:30|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|19
1646231800000|2022-03-02 14:36:40|||||||||21
1646231810000|2022-03-02 14:36:50|||||||||23
1646231820000|2022-03-02 14:37:00|||||||||18
1646231830000|2022-03-02 14:37:10|||||||||3
1646231840000|2022-03-02 14:37:20|||||||||3
1646231850000|2022-03-02 14:37:30|||||||||12
1646231860000|2022-03-02 14:37:40|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|5
1646231870000|2022-03-02 14:37:50|||||||||13
1646231880000|2022-03-02 14:38:00|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|15
1646231890000|2022-03-02 14:38:10|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|20
1646231900000|2022-03-02 14:38:20|1055.2|1054.6|1055.5|1054.9|1055.5|1054.9|1055.2|1054.6|42
1646231910000|2022-03-02 14:38:30|1055.6|1055|1055.7|1055.1|1055.8|1055.2|1055.6|1055|42
1646231920000|2022-03-02 14:38:40|1055.8|1055.2|1055.8|1055.2|1056|1055.4|1055.8|1055.2|34
1646231930000|2022-03-02 14:38:50|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.8|1055.2|25
1646231940000|2022-03-02 14:39:00|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|16
1646231950000|2022-03-02 14:39:10|1055.9|1055.3|1055.8|1055.2|1055.9|1055.3|1055.8|1055.2|16
1646231960000|2022-03-02 14:39:20|1056|1055.4|1055.9|1055.3|1056|1055.4|1055.9|1055.3|12
1646231970000|2022-03-02 14:39:30|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|4
1646231980000|2022-03-02 14:39:40|||||||||16
1646231990000|2022-03-02 14:39:50|1056|1055.4|1056.1|1055.5|1056.2|1055.6|1056|1055.4|6
1646232000000|2022-03-02 14:40:00|1056.2|1055.6|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|13
1646232010000|2022-03-02 14:40:10|1056.3|1055.7|1056.4|1055.8|1056.4|1055.8|1056.3|1055.7|15
1646232020000|2022-03-02 14:40:20|||||||||40
1646232030000|2022-03-02 14:40:30|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|11
1646232040000|2022-03-02 14:40:40|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|19
1646232050000|2022-03-02 14:40:50|||||||||6
1646232060000|2022-03-02 14:41:00|1056.7|1056.1|1056.9|1056.3|1056.9|1056.3|1056.7|1056.1|38
1646232070000|2022-03-02 14:41:10|1057|1056.4|1057|1056.4|1057.1|1056.5|1056.8|1056.2|54
1646232080000|2022-03-02 14:41:20|1056.9|1056.3|1056.8|1056.2|1057|1056.4|1056.8|1056.2|137
1646232090000|2022-03-02 14:41:30|1056.7|1056.1|1056.9|1056.3|1056.9|1056.3|1056.7|1056.1|24
1646232100000|2022-03-02 14:41:40|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|137
1646232110000|2022-03-02 14:41:50|1057.1|1056.5|1057.2|1056.6|1057.3|1056.7|1057.1|1056.5|33
1646232120000|2022-03-02 14:42:00|1057.3|1056.7|1057.4|1056.8|1057.4|1056.8|1057.3|1056.7|41
1646232130000|2022-03-02 14:42:10|1057.5|1056.9|1057.3|1056.7|1057.5|1056.9|1057.3|1056.7|16
1646232140000|2022-03-02 14:42:20|1057.4|1056.8|1057.5|1056.9|1057.5|1056.9|1057.4|1056.8|27
1646232150000|2022-03-02 14:42:30|1057.4|1056.8|1057.5|1056.9|1057.5|1056.9|1057.4|1056.8|23
1646232160000|2022-03-02 14:42:40|1057.6|1057|1057.5|1056.9|1057.6|1057|1057.5|1056.9|61
1646232170000|2022-03-02 14:42:50|1057.6|1057|1057.7|1057.1|1057.7|1057.1|1057.6|1057|63
1646232180000|2022-03-02 14:43:00|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|31
1646232190000|2022-03-02 14:43:10|1058|1057.4|1057.8|1057.2|1058|1057.4|1057.8|1057.2|72
1646232200000|2022-03-02 14:43:20|||||||||13
1646232210000|2022-03-02 14:43:30|||||||||13
1646232220000|2022-03-02 14:43:40|1057.6|1057|1057.7|1057.1|1057.8|1057.2|1057.6|1057|73
1646232230000|2022-03-02 14:43:50|||||||||31
1646232240000|2022-03-02 14:44:00|1057.8|1057.2|1057.7|1057.1|1057.8|1057.2|1057.6|1057|46
1646232250000|2022-03-02 14:44:10|1057.6|1057|1057.5|1056.9|1057.6|1057|1057.5|1056.9|8
1646232260000|2022-03-02 14:44:20|1057.4|1056.8|1057.3|1056.7|1057.5|1056.9|1057.3|1056.7|24
1646232270000|2022-03-02 14:44:30|||||||||36
1646232280000|2022-03-02 14:44:40|1057.4|1056.8|1057.3|1056.7|1057.4|1056.8|1057.3|1056.7|9
1646232290000|2022-03-02 14:44:50|||||||||5
1646232300000|2022-03-02 14:45:00|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|22
1646232310000|2022-03-02 14:45:10|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.4|1056.8|36
1646232320000|2022-03-02 14:45:20|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|66
1646232330000|2022-03-02 14:45:30|1057.3|1056.7|1057.5|1056.9|1057.5|1056.9|1057.3|1056.7|20
1646232340000|2022-03-02 14:45:40|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|61
1646232350000|2022-03-02 14:45:50|||||||||25
1646232360000|2022-03-02 14:46:00|1057.5|1056.9|1057.4|1056.8|1057.5|1056.9|1057.4|1056.8|16
1646232370000|2022-03-02 14:46:10|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.4|1056.8|15
1646232380000|2022-03-02 14:46:20|1057.4|1056.8|1057.5|1056.9|1057.5|1056.9|1057.4|1056.8|30
1646232390000|2022-03-02 14:46:30|1057.4|1056.8|1057.5|1056.9|1057.5|1056.9|1057.4|1056.8|11
1646232400000|2022-03-02 14:46:40|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|26
1646232410000|2022-03-02 14:46:50|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|15
1646232420000|2022-03-02 14:47:00|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|15
1646232430000|2022-03-02 14:47:10|1057.5|1056.9|1057.4|1056.8|1057.5|1056.9|1057.4|1056.8|28
1646232440000|2022-03-02 14:47:20|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|30
1646232450000|2022-03-02 14:47:30|||||||||4
1646232460000|2022-03-02 14:47:40|1057.4|1056.8|1057.5|1056.9|1057.5|1056.9|1057.4|1056.8|16
1646232470000|2022-03-02 14:47:50|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.4|1056.8|57
1646232480000|2022-03-02 14:48:00|1057.5|1056.9|1057.5|1056.9|1057.6|1057|1057.5|1056.9|59
1646232490000|2022-03-02 14:48:10|||||||||67
1646232500000|2022-03-02 14:48:20|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|30
1646232510000|2022-03-02 14:48:30|1057.7|1057.1|1057.6|1057|1057.7|1057.1|1057.6|1057|26
1646232520000|2022-03-02 14:48:40|1057.5|1056.9|1057.6|1057|1057.6|1057|1057.5|1056.9|9
1646232530000|2022-03-02 14:48:50|||||||||28
1646232540000|2022-03-02 14:49:00|1057.5|1056.9|1057.6|1057|1057.6|1057|1057.5|1056.9|8
1646232550000|2022-03-02 14:49:10|1057.5|1056.9|1057.5|1056.9|1057.6|1057|1057.5|1056.9|34
1646232560000|2022-03-02 14:49:20|||||||||52
1646232570000|2022-03-02 14:49:30|||||||||46
1646232580000|2022-03-02 14:49:40|||||||||13
1646232590000|2022-03-02 14:49:50|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|79
1646232600000|2022-03-02 14:50:00|||||||||69
1646232610000|2022-03-02 14:50:10|||||||||59
1646232620000|2022-03-02 14:50:20|1057.5|1056.9|1057.4|1056.8|1057.5|1056.9|1057.3|1056.7|120
1646232630000|2022-03-02 14:50:30|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|24
1646232640000|2022-03-02 14:50:40|||||||||22
1646232650000|2022-03-02 14:50:50|||||||||3
1646232660000|2022-03-02 14:51:00|||||||||9
1646232670000|2022-03-02 14:51:10|||||||||4
1646232680000|2022-03-02 14:51:20|||||||||17
1646232690000|2022-03-02 14:51:30|1057.1|1056.5|1057.2|1056.6|1057.2|1056.6|1057.1|1056.5|33
1646232700000|2022-03-02 14:51:40|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1057|1056.4|22
1646232710000|2022-03-02 14:51:50|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|60
1646232720000|2022-03-02 14:52:00|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|57
1646232730000|2022-03-02 14:52:10|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|32
1646232740000|2022-03-02 14:52:20|||||||||8
1646232750000|2022-03-02 14:52:30|||||||||3
1646232760000|2022-03-02 14:52:40|||||||||9
1646232770000|2022-03-02 14:52:50|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|17
1646232780000|2022-03-02 14:53:00|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|48
1646232790000|2022-03-02 14:53:10|1056.8|1056.2|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|86
1646232800000|2022-03-02 14:53:20|||||||||37
1646232810000|2022-03-02 14:53:30|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|26
1646232820000|2022-03-02 14:53:40|1057.1|1056.5|1057.2|1056.6|1057.2|1056.6|1057.1|1056.5|8
1646232830000|2022-03-02 14:53:50|1057.3|1056.7|1057.4|1056.8|1057.4|1056.8|1057.3|1056.7|37
1646232840000|2022-03-02 14:54:00|1057.5|1056.9|1057.6|1057|1057.6|1057|1057.5|1056.9|15
1646232850000|2022-03-02 14:54:10|1057.5|1056.9|1057.6|1057|1057.6|1057|1057.5|1056.9|9
1646232860000|2022-03-02 14:54:20|1057.7|1057.1|1057.6|1057|1057.7|1057.1|1057.6|1057|2
1646232870000|2022-03-02 14:54:30|1057.5|1056.9|1057.6|1057|1057.6|1057|1057.5|1056.9|6
1646232880000|2022-03-02 14:54:40|1057.5|1056.9|1057.7|1057.1|1057.7|1057.1|1057.5|1056.9|27
1646232890000|2022-03-02 14:54:50|||||||||71
1646232900000|2022-03-02 14:55:00|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|7
1646232910000|2022-03-02 14:55:10|1057.7|1057.1|1057.8|1057.2|1057.8|1057.2|1057.7|1057.1|69
1646232920000|2022-03-02 14:55:20|||||||||1
1646232930000|2022-03-02 14:55:30|||||||||32
1646232940000|2022-03-02 14:55:40|||||||||117
1646232950000|2022-03-02 14:55:50|||||||||71
1646232960000|2022-03-02 14:56:00|||||||||16
1646232970000|2022-03-02 14:56:10|||||||||45
1646232980000|2022-03-02 14:56:20|||||||||7
1646232990000|2022-03-02 14:56:30|||||||||5
1646233000000|2022-03-02 14:56:40|||||||||22
1646233010000|2022-03-02 14:56:50|||||||||17
1646233020000|2022-03-02 14:57:00|||||||||19
1646233030000|2022-03-02 14:57:10|||||||||5
1646233040000|2022-03-02 14:57:20|||||||||8
1646233050000|2022-03-02 14:57:30|||||||||10
1646233060000|2022-03-02 14:57:40|||||||||15
1646233070000|2022-03-02 14:57:50|||||||||2
1646233080000|2022-03-02 14:58:00|||||||||1
1646233090000|2022-03-02 14:58:10|||||||||11
1646233100000|2022-03-02 14:58:20|||||||||13
1646233110000|2022-03-02 14:58:30|||||||||69
1646233120000|2022-03-02 14:58:40|||||||||24
1646233130000|2022-03-02 14:58:50|||||||||24
1646233140000|2022-03-02 14:59:00|||||||||17
1646233150000|2022-03-02 14:59:10|||||||||16
1646233160000|2022-03-02 14:59:20|||||||||8
1646233170000|2022-03-02 14:59:30|||||||||15
1646233180000|2022-03-02 14:59:40|||||||||14
1646233190000|2022-03-02 14:59:50|||||||||3
1646233200000|2022-03-02 15:00:00|||||||||6
1646233210000|2022-03-02 15:00:10|||||||||15
1646233220000|2022-03-02 15:00:20|||||||||13
1646233230000|2022-03-02 15:00:30|||||||||33
1646233240000|2022-03-02 15:00:40|||||||||10
1646233250000|2022-03-02 15:00:50|||||||||7
1646233260000|2022-03-02 15:01:00|||||||||13
1646233270000|2022-03-02 15:01:10|||||||||40
1646233280000|2022-03-02 15:01:20|||||||||6
1646233290000|2022-03-02 15:01:30|||||||||14
1646233300000|2022-03-02 15:01:40|||||||||2
1646233310000|2022-03-02 15:01:50|||||||||4
1646233320000|2022-03-02 15:02:00|||||||||1
1646233330000|2022-03-02 15:02:10|||||||||2
1646233340000|2022-03-02 15:02:20|||||||||24
1646233350000|2022-03-02 15:02:30|||||||||8
1646233360000|2022-03-02 15:02:40|||||||||3
1646233370000|2022-03-02 15:02:50|||||||||6
1646233380000|2022-03-02 15:03:00|||||||||21
1646233390000|2022-03-02 15:03:10|||||||||14
1646233400000|2022-03-02 15:03:20|||||||||7
1646233410000|2022-03-02 15:03:30|||||||||23
1646233440000|2022-03-02 15:04:00|||||||||16
1646233450000|2022-03-02 15:04:10|||||||||18
1646233460000|2022-03-02 15:04:20|||||||||18
1646233470000|2022-03-02 15:04:30|||||||||14
1646233480000|2022-03-02 15:04:40|||||||||5
1646233490000|2022-03-02 15:04:50|||||||||4
1646233500000|2022-03-02 15:05:00|||||||||2
1646233510000|2022-03-02 15:05:10|||||||||9
1646233520000|2022-03-02 15:05:20|||||||||3
1646233530000|2022-03-02 15:05:30|||||||||3
1646233540000|2022-03-02 15:05:40|||||||||12
1646233550000|2022-03-02 15:05:50|||||||||16
1646233560000|2022-03-02 15:06:00|||||||||37
1646233580000|2022-03-02 15:06:20|||||||||12
1646233590000|2022-03-02 15:06:30|||||||||9
1646233600000|2022-03-02 15:06:40|||||||||5
1646233610000|2022-03-02 15:06:50|||||||||5
1646233620000|2022-03-02 15:07:00|||||||||5
1646233650000|2022-03-02 15:07:30|||||||||11
1646233660000|2022-03-02 15:07:40|||||||||20
1646233670000|2022-03-02 15:07:50|||||||||21
1646233680000|2022-03-02 15:08:00|||||||||4
1646233690000|2022-03-02 15:08:10|||||||||2
1646233700000|2022-03-02 15:08:20|||||||||20
1646233710000|2022-03-02 15:08:30|||||||||14
1646233720000|2022-03-02 15:08:40|||||||||16
1646233730000|2022-03-02 15:08:50|||||||||22
1646233740000|2022-03-02 15:09:00|||||||||12
1646233750000|2022-03-02 15:09:10|||||||||6
1646233760000|2022-03-02 15:09:20|||||||||8
1646233780000|2022-03-02 15:09:40|||||||||22
1646233790000|2022-03-02 15:09:50|||||||||8
1646233800000|2022-03-02 15:10:00|||||||||17
1646233810000|2022-03-02 15:10:10|||||||||30
1646233820000|2022-03-02 15:10:20|||||||||11
1646233830000|2022-03-02 15:10:30|||||||||22
1646233840000|2022-03-02 15:10:40|||||||||21
1646233850000|2022-03-02 15:10:50|||||||||4
1646233860000|2022-03-02 15:11:00|||||||||29
1646233870000|2022-03-02 15:11:10|||||||||18
1646233880000|2022-03-02 15:11:20|||||||||10
1646233890000|2022-03-02 15:11:30|||||||||19
1646233900000|2022-03-02 15:11:40|||||||||3
1646233910000|2022-03-02 15:11:50|||||||||12
1646233920000|2022-03-02 15:12:00|||||||||53
1646233930000|2022-03-02 15:12:10|||||||||42
1646233940000|2022-03-02 15:12:20|||||||||38
1646233950000|2022-03-02 15:12:30|||||||||16
1646233960000|2022-03-02 15:12:40|||||||||11
1646233970000|2022-03-02 15:12:50|||||||||6
1646233980000|2022-03-02 15:13:00|||||||||4
1646233990000|2022-03-02 15:13:10|||||||||5
1646234000000|2022-03-02 15:13:20|||||||||10
1646234010000|2022-03-02 15:13:30|||||||||17
1646234020000|2022-03-02 15:13:40|||||||||17
1646234030000|2022-03-02 15:13:50|||||||||8
1646234040000|2022-03-02 15:14:00|||||||||15
1646234050000|2022-03-02 15:14:10|||||||||6
1646234060000|2022-03-02 15:14:20|||||||||8
1646234070000|2022-03-02 15:14:30|||||||||10
1646234080000|2022-03-02 15:14:40|||||||||11
1646234090000|2022-03-02 15:14:50|||||||||12
1646234100000|2022-03-02 15:15:00|||||||||9
1646234110000|2022-03-02 15:15:10|||||||||16
1646234120000|2022-03-02 15:15:20|||||||||9
1646234130000|2022-03-02 15:15:30|||||||||16
1646234140000|2022-03-02 15:15:40|||||||||7
1646234150000|2022-03-02 15:15:50|||||||||78
1646234160000|2022-03-02 15:16:00|||||||||12
1646234170000|2022-03-02 15:16:10|||||||||4
1646234180000|2022-03-02 15:16:20|||||||||12
1646234190000|2022-03-02 15:16:30|||||||||24
1646234200000|2022-03-02 15:16:40|||||||||5
1646234210000|2022-03-02 15:16:50|||||||||16
1646234220000|2022-03-02 15:17:00|||||||||9
1646234230000|2022-03-02 15:17:10|||||||||18
1646234240000|2022-03-02 15:17:20|||||||||1
1646234250000|2022-03-02 15:17:30|||||||||2
1646234260000|2022-03-02 15:17:40|||||||||12
1646234270000|2022-03-02 15:17:50|||||||||10
1646234280000|2022-03-02 15:18:00|||||||||4
1646234290000|2022-03-02 15:18:10|||||||||3
1646234310000|2022-03-02 15:18:30|||||||||3
1646234320000|2022-03-02 15:18:40|||||||||12
1646234330000|2022-03-02 15:18:50|||||||||5
1646234350000|2022-03-02 15:19:10|||||||||37
1646234360000|2022-03-02 15:19:20|||||||||9
1646234370000|2022-03-02 15:19:30|||||||||2
1646234380000|2022-03-02 15:19:40|||||||||8
1646234390000|2022-03-02 15:19:50|||||||||6
1646234410000|2022-03-02 15:20:10|||||||||2
1646234420000|2022-03-02 15:20:20|||||||||15
1646234430000|2022-03-02 15:20:30|||||||||20
1646234440000|2022-03-02 15:20:40|||||||||45
1646234450000|2022-03-02 15:20:50|||||||||6
1646234460000|2022-03-02 15:21:00|||||||||1
1646234470000|2022-03-02 15:21:10|||||||||55
1646234480000|2022-03-02 15:21:20|||||||||9
1646234490000|2022-03-02 15:21:30|||||||||8
1646234500000|2022-03-02 15:21:40|||||||||9
1646234510000|2022-03-02 15:21:50|||||||||5
1646234520000|2022-03-02 15:22:00|||||||||1
1646234530000|2022-03-02 15:22:10|||||||||15
1646234540000|2022-03-02 15:22:20|||||||||6
1646234550000|2022-03-02 15:22:30|||||||||16
1646234560000|2022-03-02 15:22:40|||||||||32
1646234570000|2022-03-02 15:22:50|||||||||5
1646234580000|2022-03-02 15:23:00|||||||||1
1646234590000|2022-03-02 15:23:10|||||||||2
1646234610000|2022-03-02 15:23:30|||||||||29
1646234620000|2022-03-02 15:23:40|||||||||11
1646234630000|2022-03-02 15:23:50|||||||||1
1646234640000|2022-03-02 15:24:00|||||||||12
1646234650000|2022-03-02 15:24:10|||||||||31
1646234660000|2022-03-02 15:24:20|||||||||9
1646234670000|2022-03-02 15:24:30|||||||||13
1646234680000|2022-03-02 15:24:40|||||||||16
1646234690000|2022-03-02 15:24:50|||||||||43
1646234700000|2022-03-02 15:25:00|||||||||1
1646234720000|2022-03-02 15:25:20|||||||||26
1646234730000|2022-03-02 15:25:30|||||||||36
1646234740000|2022-03-02 15:25:40|||||||||6
1646234750000|2022-03-02 15:25:50|||||||||1
1646234770000|2022-03-02 15:26:10|||||||||1
1646234780000|2022-03-02 15:26:20|||||||||4
1646234790000|2022-03-02 15:26:30|||||||||13
1646234800000|2022-03-02 15:26:40|||||||||58
1646234810000|2022-03-02 15:26:50|||||||||11
1646234820000|2022-03-02 15:27:00|||||||||14
1646234830000|2022-03-02 15:27:10|||||||||34
1646234840000|2022-03-02 15:27:20|||||||||11
1646234850000|2022-03-02 15:27:30|||||||||18
1646234860000|2022-03-02 15:27:40|||||||||6
1646234870000|2022-03-02 15:27:50|||||||||4
1646234880000|2022-03-02 15:28:00|||||||||9
1646234890000|2022-03-02 15:28:10|||||||||17
1646234900000|2022-03-02 15:28:20|||||||||20
1646234910000|2022-03-02 15:28:30|||||||||44
1646234920000|2022-03-02 15:28:40|||||||||20
1646234930000|2022-03-02 15:28:50|||||||||8
1646234940000|2022-03-02 15:29:00|||||||||75
1646234950000|2022-03-02 15:29:10|||||||||13
1646234960000|2022-03-02 15:29:20|||||||||7
1646234970000|2022-03-02 15:29:30|||||||||21
1646234980000|2022-03-02 15:29:40|||||||||19
1646234990000|2022-03-02 15:29:50|||||||||2
1646235000000|2022-03-02 15:30:00|||||||||10
1646235010000|2022-03-02 15:30:10|||||||||17
1646235020000|2022-03-02 15:30:20|||||||||2
1646235030000|2022-03-02 15:30:30|||||||||37
1646235040000|2022-03-02 15:30:40|||||||||19
1646235050000|2022-03-02 15:30:50|||||||||7
1646235060000|2022-03-02 15:31:00|||||||||16
1646235070000|2022-03-02 15:31:10|||||||||2
1646235080000|2022-03-02 15:31:20|||||||||3
1646235090000|2022-03-02 15:31:30|||||||||13
1646235100000|2022-03-02 15:31:40|||||||||10
1646235110000|2022-03-02 15:31:50|||||||||4
1646235120000|2022-03-02 15:32:00|||||||||14
1646235130000|2022-03-02 15:32:10|||||||||10
1646235140000|2022-03-02 15:32:20|||||||||2
1646235150000|2022-03-02 15:32:30|||||||||2
1646235160000|2022-03-02 15:32:40|||||||||2
1646235170000|2022-03-02 15:32:50|||||||||2
1646235180000|2022-03-02 15:33:00|||||||||6
1646235200000|2022-03-02 15:33:20|||||||||7
1646235210000|2022-03-02 15:33:30|||||||||16
1646235220000|2022-03-02 15:33:40|||||||||6
1646235230000|2022-03-02 15:33:50|||||||||11
1646235250000|2022-03-02 15:34:10|||||||||6
1646235260000|2022-03-02 15:34:20|||||||||11
1646235270000|2022-03-02 15:34:30|||||||||3
1646235280000|2022-03-02 15:34:40|||||||||80
1646235290000|2022-03-02 15:34:50|||||||||7
1646235300000|2022-03-02 15:35:00|||||||||24
1646235310000|2022-03-02 15:35:10|||||||||3
1646235320000|2022-03-02 15:35:20|||||||||5
1646235330000|2022-03-02 15:35:30|||||||||10
1646235340000|2022-03-02 15:35:40|||||||||18
1646235350000|2022-03-02 15:35:50|||||||||2
1646235360000|2022-03-02 15:36:00|||||||||9
1646235370000|2022-03-02 15:36:10|||||||||21
1646235380000|2022-03-02 15:36:20|||||||||12
1646235400000|2022-03-02 15:36:40|||||||||5
1646235410000|2022-03-02 15:36:50|||||||||11
1646235420000|2022-03-02 15:37:00|||||||||17
1646235430000|2022-03-02 15:37:10|||||||||7
1646235440000|2022-03-02 15:37:20|||||||||19
1646235450000|2022-03-02 15:37:30|||||||||10
1646235460000|2022-03-02 15:37:40|||||||||21
1646235470000|2022-03-02 15:37:50|||||||||18
1646235480000|2022-03-02 15:38:00|||||||||20
1646235490000|2022-03-02 15:38:10|||||||||2
1646235500000|2022-03-02 15:38:20|||||||||3
1646235510000|2022-03-02 15:38:30|||||||||3
1646235530000|2022-03-02 15:38:50|||||||||3
1646235540000|2022-03-02 15:39:00|||||||||14
1646235550000|2022-03-02 15:39:10|||||||||3
1646235560000|2022-03-02 15:39:20|||||||||3
1646235570000|2022-03-02 15:39:30|||||||||6
1646235580000|2022-03-02 15:39:40|||||||||1
1646235590000|2022-03-02 15:39:50|||||||||16
1646235600000|2022-03-02 15:40:00|||||||||6
1646235610000|2022-03-02 15:40:10|||||||||21
1646235620000|2022-03-02 15:40:20|||||||||2
1646235630000|2022-03-02 15:40:30|||||||||1
1646235640000|2022-03-02 15:40:40|||||||||3
1646235650000|2022-03-02 15:40:50|||||||||42
1646235660000|2022-03-02 15:41:00|||||||||6
1646235670000|2022-03-02 15:41:10|||||||||7
1646235680000|2022-03-02 15:41:20|||||||||3
1646235690000|2022-03-02 15:41:30|||||||||7
1646235700000|2022-03-02 15:41:40|||||||||46
1646235710000|2022-03-02 15:41:50|||||||||30
1646235720000|2022-03-02 15:42:00|||||||||31
1646235730000|2022-03-02 15:42:10|||||||||24
1646235740000|2022-03-02 15:42:20|||||||||10
1646235750000|2022-03-02 15:42:30|||||||||43
1646235760000|2022-03-02 15:42:40|||||||||36
1646235770000|2022-03-02 15:42:50|||||||||4
1646235780000|2022-03-02 15:43:00|||||||||8
1646235790000|2022-03-02 15:43:10|||||||||21
1646235800000|2022-03-02 15:43:20|||||||||22
1646235810000|2022-03-02 15:43:30|||||||||19
1646235820000|2022-03-02 15:43:40|||||||||8
1646235830000|2022-03-02 15:43:50|||||||||17
1646235840000|2022-03-02 15:44:00|||||||||4
1646235850000|2022-03-02 15:44:10|||||||||2
1646235870000|2022-03-02 15:44:30|||||||||1
1646235880000|2022-03-02 15:44:40|||||||||1
1646235890000|2022-03-02 15:44:50|||||||||2
1646235900000|2022-03-02 15:45:00|||||||||92
1646235910000|2022-03-02 15:45:10|||||||||17
1646235920000|2022-03-02 15:45:20|||||||||12
1646235930000|2022-03-02 15:45:30|||||||||17
1646235940000|2022-03-02 15:45:40|||||||||13
1646235950000|2022-03-02 15:45:50|||||||||4
1646235970000|2022-03-02 15:46:10|||||||||1
1646235990000|2022-03-02 15:46:30|||||||||3
1646236000000|2022-03-02 15:46:40|||||||||4
1646236010000|2022-03-02 15:46:50|||||||||1
1646236020000|2022-03-02 15:47:00|||||||||7
1646236030000|2022-03-02 15:47:10|||||||||9
1646236040000|2022-03-02 15:47:20|||||||||5
1646236050000|2022-03-02 15:47:30|||||||||3
1646236060000|2022-03-02 15:47:40|||||||||6
1646236070000|2022-03-02 15:47:50|||||||||2
1646236090000|2022-03-02 15:48:10|||||||||1
1646236100000|2022-03-02 15:48:20|||||||||2
1646236110000|2022-03-02 15:48:30|||||||||1
1646236120000|2022-03-02 15:48:40|||||||||4
1646236130000|2022-03-02 15:48:50|||||||||31
1646236140000|2022-03-02 15:49:00|||||||||20
1646236150000|2022-03-02 15:49:10|||||||||22
1646236160000|2022-03-02 15:49:20|||||||||10
1646236170000|2022-03-02 15:49:30|||||||||3
1646236190000|2022-03-02 15:49:50|||||||||1
1646236200000|2022-03-02 15:50:00|||||||||3
1646236210000|2022-03-02 15:50:10|||||||||2
1646236220000|2022-03-02 15:50:20|||||||||9
1646236230000|2022-03-02 15:50:30|||||||||15
1646236240000|2022-03-02 15:50:40|||||||||8
1646236250000|2022-03-02 15:50:50|||||||||18
1646236260000|2022-03-02 15:51:00|||||||||6
1646236270000|2022-03-02 15:51:10|||||||||1
1646236280000|2022-03-02 15:51:20|||||||||3
1646236290000|2022-03-02 15:51:30|||||||||2
1646236300000|2022-03-02 15:51:40|||||||||1
1646236310000|2022-03-02 15:51:50|||||||||7
1646236320000|2022-03-02 15:52:00|||||||||5
1646236330000|2022-03-02 15:52:10|||||||||2
1646236340000|2022-03-02 15:52:20|||||||||1
1646236360000|2022-03-02 15:52:40|||||||||1
1646236370000|2022-03-02 15:52:50|||||||||1
1646236390000|2022-03-02 15:53:10|||||||||1
1646236400000|2022-03-02 15:53:20|||||||||3
1646236410000|2022-03-02 15:53:30|||||||||2
1646236420000|2022-03-02 15:53:40|||||||||3
1646236440000|2022-03-02 15:54:00|||||||||6
1646236450000|2022-03-02 15:54:10|||||||||7
1646236460000|2022-03-02 15:54:20|||||||||110
1646236470000|2022-03-02 15:54:30|||||||||18
1646236480000|2022-03-02 15:54:40|||||||||10
1646236490000|2022-03-02 15:54:50|||||||||22
1646236500000|2022-03-02 15:55:00|||||||||1
1646236510000|2022-03-02 15:55:10|||||||||2
1646236520000|2022-03-02 15:55:20|||||||||14
1646236540000|2022-03-02 15:55:40|||||||||4
1646236550000|2022-03-02 15:55:50|||||||||31
1646236560000|2022-03-02 15:56:00|||||||||17
1646236570000|2022-03-02 15:56:10|||||||||1
1646236580000|2022-03-02 15:56:20|||||||||1
1646236590000|2022-03-02 15:56:30|||||||||25
1646236610000|2022-03-02 15:56:50|||||||||15
1646236620000|2022-03-02 15:57:00|||||||||13
1646236650000|2022-03-02 15:57:30|||||||||1
1646236670000|2022-03-02 15:57:50|||||||||19
1646236680000|2022-03-02 15:58:00|||||||||20
1646236690000|2022-03-02 15:58:10|||||||||6
1646236700000|2022-03-02 15:58:20|||||||||2
1646236720000|2022-03-02 15:58:40|||||||||1
1646236730000|2022-03-02 15:58:50|||||||||5
1646236740000|2022-03-02 15:59:00|||||||||4
1646236750000|2022-03-02 15:59:10|||||||||1
1646236760000|2022-03-02 15:59:20|||||||||2
1646236770000|2022-03-02 15:59:30|||||||||4
1646236780000|2022-03-02 15:59:40|||||||||3
1646236790000|2022-03-02 15:59:50|||||||||4
1646236800000|2022-03-02 16:00:00|||||||||3
1646236810000|2022-03-02 16:00:10|||||||||4
1646236820000|2022-03-02 16:00:20|||||||||9
1646236830000|2022-03-02 16:00:30|||||||||1
1646236840000|2022-03-02 16:00:40|||||||||6
1646236850000|2022-03-02 16:00:50|||||||||4
1646236860000|2022-03-02 16:01:00|||||||||33
1646236870000|2022-03-02 16:01:10|||||||||3
1646236880000|2022-03-02 16:01:20|||||||||10
1646236890000|2022-03-02 16:01:30|||||||||6
1646236900000|2022-03-02 16:01:40|||||||||12
1646236910000|2022-03-02 16:01:50|||||||||10
1646236920000|2022-03-02 16:02:00|||||||||22
1646236930000|2022-03-02 16:02:10|||||||||8
1646236940000|2022-03-02 16:02:20|||||||||5
1646236950000|2022-03-02 16:02:30|||||||||2
1646236960000|2022-03-02 16:02:40|||||||||37
1646236980000|2022-03-02 16:03:00|||||||||1
1646236990000|2022-03-02 16:03:10|||||||||5
1646237000000|2022-03-02 16:03:20|||||||||5
1646237010000|2022-03-02 16:03:30|||||||||3
1646237020000|2022-03-02 16:03:40|||||||||6
1646237030000|2022-03-02 16:03:50|||||||||5
1646237040000|2022-03-02 16:04:00|||||||||25
1646237050000|2022-03-02 16:04:10|||||||||3
1646237060000|2022-03-02 16:04:20|||||||||16
1646237070000|2022-03-02 16:04:30|||||||||13
1646237080000|2022-03-02 16:04:40|||||||||2
1646237090000|2022-03-02 16:04:50|||||||||6
1646237100000|2022-03-02 16:05:00|||||||||6
1646237110000|2022-03-02 16:05:10|||||||||1
1646237120000|2022-03-02 16:05:20|||||||||5
1646237130000|2022-03-02 16:05:30|||||||||7
1646237190000|2022-03-02 16:06:30|||||||||2
1646237200000|2022-03-02 16:06:40|||||||||7
1646237210000|2022-03-02 16:06:50|||||||||3
1646237220000|2022-03-02 16:07:00|||||||||1
1646237240000|2022-03-02 16:07:20|||||||||2
1646237250000|2022-03-02 16:07:30|||||||||12
1646237280000|2022-03-02 16:08:00|||||||||6
1646237290000|2022-03-02 16:08:10|||||||||10
1646237300000|2022-03-02 16:08:20|||||||||7
1646237310000|2022-03-02 16:08:30|||||||||7
1646237340000|2022-03-02 16:09:00|||||||||4
1646237360000|2022-03-02 16:09:20|||||||||1
1646237380000|2022-03-02 16:09:40|||||||||3
1646237390000|2022-03-02 16:09:50|||||||||4
1646237400000|2022-03-02 16:10:00|||||||||3
1646237430000|2022-03-02 16:10:30|||||||||2
1646237450000|2022-03-02 16:10:50|||||||||20
1646237460000|2022-03-02 16:11:00|||||||||17
1646237470000|2022-03-02 16:11:10|||||||||2
1646237480000|2022-03-02 16:11:20|||||||||5
1646237490000|2022-03-02 16:11:30|||||||||4
1646237500000|2022-03-02 16:11:40|||||||||2
1646237510000|2022-03-02 16:11:50|||||||||2
1646237520000|2022-03-02 16:12:00|||||||||7
1646237530000|2022-03-02 16:12:10|||||||||19
1646237540000|2022-03-02 16:12:20|||||||||4
1646237550000|2022-03-02 16:12:30|||||||||30
1646237560000|2022-03-02 16:12:40|||||||||18
1646237570000|2022-03-02 16:12:50|||||||||20
1646237580000|2022-03-02 16:13:00|||||||||38
1646237590000|2022-03-02 16:13:10|||||||||14
1646237600000|2022-03-02 16:13:20|||||||||16
1646237610000|2022-03-02 16:13:30|||||||||22
1646237620000|2022-03-02 16:13:40|||||||||21
1646237630000|2022-03-02 16:13:50|||||||||31
1646237640000|2022-03-02 16:14:00|||||||||24
1646237650000|2022-03-02 16:14:10|||||||||24
1646237660000|2022-03-02 16:14:20|||||||||41
1646237670000|2022-03-02 16:14:30|||||||||52
1646237680000|2022-03-02 16:14:40|||||||||14
1646237690000|2022-03-02 16:14:50|||||||||9
1646237700000|2022-03-02 16:15:00|||||||||24
1646237710000|2022-03-02 16:15:10|||||||||11
1646237720000|2022-03-02 16:15:20|||||||||23
1646237730000|2022-03-02 16:15:30|||||||||11
1646237740000|2022-03-02 16:15:40|||||||||4
1646237750000|2022-03-02 16:15:50|||||||||12
1646237760000|2022-03-02 16:16:00|||||||||106
1646237770000|2022-03-02 16:16:10|||||||||86
1646237780000|2022-03-02 16:16:20|||||||||17
1646237790000|2022-03-02 16:16:30|||||||||46
1646237800000|2022-03-02 16:16:40|||||||||17
1646237810000|2022-03-02 16:16:50|||||||||6
1646237820000|2022-03-02 16:17:00|||||||||7
1646237830000|2022-03-02 16:17:10|||||||||3
1646237840000|2022-03-02 16:17:20|||||||||29
1646237850000|2022-03-02 16:17:30|||||||||1
1646237860000|2022-03-02 16:17:40|||||||||5
1646237870000|2022-03-02 16:17:50|||||||||19
1646237890000|2022-03-02 16:18:10|||||||||3
1646237900000|2022-03-02 16:18:20|||||||||4
1646237910000|2022-03-02 16:18:30|||||||||3
1646237920000|2022-03-02 16:18:40|||||||||6
1646237930000|2022-03-02 16:18:50|||||||||4
1646237940000|2022-03-02 16:19:00|||||||||15
1646237950000|2022-03-02 16:19:10|||||||||5
1646237960000|2022-03-02 16:19:20|||||||||3
1646237970000|2022-03-02 16:19:30|||||||||17
1646237980000|2022-03-02 16:19:40|||||||||9
1646237990000|2022-03-02 16:19:50|||||||||13
1646238000000|2022-03-02 16:20:00|||||||||40
1646238010000|2022-03-02 16:20:10|||||||||26
1646238020000|2022-03-02 16:20:20|||||||||16
1646238030000|2022-03-02 16:20:30|||||||||12
1646238040000|2022-03-02 16:20:40|||||||||10
1646238050000|2022-03-02 16:20:50|||||||||1
1646238060000|2022-03-02 16:21:00|||||||||64
1646238070000|2022-03-02 16:21:10|||||||||21
1646238080000|2022-03-02 16:21:20|||||||||10
1646238090000|2022-03-02 16:21:30|||||||||29
1646238100000|2022-03-02 16:21:40|||||||||14
1646238110000|2022-03-02 16:21:50|||||||||20
1646238120000|2022-03-02 16:22:00|||||||||16
1646238130000|2022-03-02 16:22:10|||||||||1
1646238140000|2022-03-02 16:22:20|||||||||21
1646238160000|2022-03-02 16:22:40|||||||||15
1646238170000|2022-03-02 16:22:50|||||||||9
1646238180000|2022-03-02 16:23:00|||||||||5
1646238190000|2022-03-02 16:23:10|||||||||3
1646238200000|2022-03-02 16:23:20|||||||||8
1646238210000|2022-03-02 16:23:30|||||||||10
1646238220000|2022-03-02 16:23:40|||||||||18
1646238230000|2022-03-02 16:23:50|||||||||67
1646238240000|2022-03-02 16:24:00|||||||||18
1646238250000|2022-03-02 16:24:10|||||||||2
1646238260000|2022-03-02 16:24:20|||||||||9
1646238270000|2022-03-02 16:24:30|||||||||13
1646238280000|2022-03-02 16:24:40|||||||||8
1646238290000|2022-03-02 16:24:50|||||||||7
1646238300000|2022-03-02 16:25:00|||||||||15
1646238310000|2022-03-02 16:25:10|||||||||21
1646238320000|2022-03-02 16:25:20|||||||||4
1646238330000|2022-03-02 16:25:30|||||||||9
1646238340000|2022-03-02 16:25:40|||||||||3
1646238350000|2022-03-02 16:25:50|||||||||1
1646238360000|2022-03-02 16:26:00|||||||||6
1646238380000|2022-03-02 16:26:20|||||||||6
1646238390000|2022-03-02 16:26:30|||||||||3
1646238400000|2022-03-02 16:26:40|||||||||4
1646238410000|2022-03-02 16:26:50|||||||||2
1646238420000|2022-03-02 16:27:00|||||||||10
1646238430000|2022-03-02 16:27:10|||||||||27
1646238440000|2022-03-02 16:27:20|||||||||1
1646238450000|2022-03-02 16:27:30|||||||||6
1646238460000|2022-03-02 16:27:40|||||||||9
1646238470000|2022-03-02 16:27:50|||||||||3
1646238480000|2022-03-02 16:28:00|||||||||12
1646238490000|2022-03-02 16:28:10|||||||||44
1646238500000|2022-03-02 16:28:20|||||||||19
1646238520000|2022-03-02 16:28:40|||||||||7
1646238530000|2022-03-02 16:28:50|||||||||80
1646238540000|2022-03-02 16:29:00|||||||||54
1646238550000|2022-03-02 16:29:10|||||||||1
1646238560000|2022-03-02 16:29:20|||||||||1
1646238570000|2022-03-02 16:29:30|||||||||12
1646238580000|2022-03-02 16:29:40|||||||||1
1646238590000|2022-03-02 16:29:50|||||||||23
1646238610000|2022-03-02 16:30:10|||||||||1
1646238620000|2022-03-02 16:30:20|||||||||1
1646238630000|2022-03-02 16:30:30|||||||||17
1646238640000|2022-03-02 16:30:40|||||||||6
1646238650000|2022-03-02 16:30:50|||||||||10
1646238660000|2022-03-02 16:31:00|||||||||3
1646238670000|2022-03-02 16:31:10|||||||||16
1646238680000|2022-03-02 16:31:20|||||||||6
1646238690000|2022-03-02 16:31:30|||||||||5
1646238700000|2022-03-02 16:31:40|||||||||6
1646238710000|2022-03-02 16:31:50|||||||||10
1646238720000|2022-03-02 16:32:00|||||||||2
1646238730000|2022-03-02 16:32:10|||||||||4
1646238740000|2022-03-02 16:32:20|||||||||15
1646238750000|2022-03-02 16:32:30|||||||||22
1646238760000|2022-03-02 16:32:40|||||||||87
1646238770000|2022-03-02 16:32:50|||||||||5
1646238780000|2022-03-02 16:33:00|||||||||3
1646238790000|2022-03-02 16:33:10|||||||||20
1646238800000|2022-03-02 16:33:20|||||||||11
1646238810000|2022-03-02 16:33:30|||||||||9
1646238820000|2022-03-02 16:33:40|||||||||3
1646238830000|2022-03-02 16:33:50|||||||||2
1646238840000|2022-03-02 16:34:00|||||||||4
1646238850000|2022-03-02 16:34:10|||||||||3
1646238860000|2022-03-02 16:34:20|||||||||1
1646238870000|2022-03-02 16:34:30|||||||||5
1646238880000|2022-03-02 16:34:40|||||||||2
1646238890000|2022-03-02 16:34:50|||||||||20
1646238900000|2022-03-02 16:35:00|||||||||11
1646238910000|2022-03-02 16:35:10|||||||||3
1646238940000|2022-03-02 16:35:40|||||||||24
1646238950000|2022-03-02 16:35:50|||||||||22
1646238960000|2022-03-02 16:36:00|||||||||3
1646238970000|2022-03-02 16:36:10|||||||||2
1646238990000|2022-03-02 16:36:30|||||||||10
1646239000000|2022-03-02 16:36:40|||||||||1
1646239010000|2022-03-02 16:36:50|||||||||27
1646239020000|2022-03-02 16:37:00|||||||||141
1646239030000|2022-03-02 16:37:10|||||||||3
1646239040000|2022-03-02 16:37:20|||||||||3
1646239050000|2022-03-02 16:37:30|||||||||1
1646239060000|2022-03-02 16:37:40|||||||||4
1646239070000|2022-03-02 16:37:50|||||||||4
1646239080000|2022-03-02 16:38:00|||||||||7
1646239090000|2022-03-02 16:38:10|||||||||3
1646239100000|2022-03-02 16:38:20|||||||||5
1646239110000|2022-03-02 16:38:30|||||||||3
1646239120000|2022-03-02 16:38:40|||||||||1
1646239130000|2022-03-02 16:38:50|||||||||2
1646239140000|2022-03-02 16:39:00|||||||||2
1646239150000|2022-03-02 16:39:10|||||||||1
1646239160000|2022-03-02 16:39:20|||||||||2
1646239170000|2022-03-02 16:39:30|||||||||47
1646239180000|2022-03-02 16:39:40|||||||||10
1646239190000|2022-03-02 16:39:50|||||||||5
1646239200000|2022-03-02 16:40:00|||||||||17
1646239210000|2022-03-02 16:40:10|||||||||4
1646239220000|2022-03-02 16:40:20|||||||||11
1646239230000|2022-03-02 16:40:30|||||||||3
1646239240000|2022-03-02 16:40:40|||||||||7
1646239250000|2022-03-02 16:40:50|||||||||5
1646239260000|2022-03-02 16:41:00|||||||||5
1646239270000|2022-03-02 16:41:10|||||||||8
1646239280000|2022-03-02 16:41:20|||||||||11
1646239290000|2022-03-02 16:41:30|||||||||2
1646239300000|2022-03-02 16:41:40|||||||||18
1646239310000|2022-03-02 16:41:50|||||||||1
1646239320000|2022-03-02 16:42:00|||||||||3
1646239330000|2022-03-02 16:42:10|||||||||23
1646239340000|2022-03-02 16:42:20|||||||||36
1646239350000|2022-03-02 16:42:30|||||||||37
1646239360000|2022-03-02 16:42:40|||||||||4
1646239370000|2022-03-02 16:42:50|||||||||29
1646239380000|2022-03-02 16:43:00|||||||||4
1646239390000|2022-03-02 16:43:10|||||||||1
1646239400000|2022-03-02 16:43:20|||||||||1
1646239410000|2022-03-02 16:43:30|||||||||3
1646239430000|2022-03-02 16:43:50|||||||||1
1646239450000|2022-03-02 16:44:10|||||||||7
1646239460000|2022-03-02 16:44:20|||||||||11
1646239470000|2022-03-02 16:44:30|||||||||1
1646239480000|2022-03-02 16:44:40|||||||||3
1646239490000|2022-03-02 16:44:50|||||||||6
1646239510000|2022-03-02 16:45:10|||||||||4
1646239520000|2022-03-02 16:45:20|||||||||10
1646239530000|2022-03-02 16:45:30|||||||||5
1646239540000|2022-03-02 16:45:40|||||||||6
1646239550000|2022-03-02 16:45:50|||||||||1
1646239560000|2022-03-02 16:46:00|||||||||6
1646239570000|2022-03-02 16:46:10|||||||||2
1646239580000|2022-03-02 16:46:20|||||||||5
1646239590000|2022-03-02 16:46:30|||||||||10
1646239600000|2022-03-02 16:46:40|||||||||13
1646239610000|2022-03-02 16:46:50|||||||||10
1646239620000|2022-03-02 16:47:00|||||||||8
1646239630000|2022-03-02 16:47:10|||||||||31
1646239640000|2022-03-02 16:47:20|||||||||3
1646239650000|2022-03-02 16:47:30|||||||||6
1646239660000|2022-03-02 16:47:40|||||||||5
1646239670000|2022-03-02 16:47:50|||||||||1
1646239680000|2022-03-02 16:48:00|||||||||4
1646239690000|2022-03-02 16:48:10|||||||||1
1646239700000|2022-03-02 16:48:20|||||||||6
1646239710000|2022-03-02 16:48:30|||||||||23
1646239720000|2022-03-02 16:48:40|||||||||6
1646239730000|2022-03-02 16:48:50|||||||||9
1646239740000|2022-03-02 16:49:00|||||||||1
1646239750000|2022-03-02 16:49:10|||||||||1
1646239760000|2022-03-02 16:49:20|||||||||2
1646239770000|2022-03-02 16:49:30|||||||||6
1646239780000|2022-03-02 16:49:40|||||||||13
1646239790000|2022-03-02 16:49:50|||||||||20
1646239810000|2022-03-02 16:50:10|||||||||10
1646239820000|2022-03-02 16:50:20|||||||||8
1646239830000|2022-03-02 16:50:30|||||||||5
1646239840000|2022-03-02 16:50:40|||||||||1
1646239860000|2022-03-02 16:51:00|||||||||14
1646239870000|2022-03-02 16:51:10|||||||||17
1646239880000|2022-03-02 16:51:20|||||||||9
1646239890000|2022-03-02 16:51:30|||||||||3
1646239900000|2022-03-02 16:51:40|||||||||4
1646239910000|2022-03-02 16:51:50|||||||||5
1646239920000|2022-03-02 16:52:00|||||||||2
1646239950000|2022-03-02 16:52:30|||||||||1
1646239960000|2022-03-02 16:52:40|||||||||3
1646239970000|2022-03-02 16:52:50|||||||||1
1646239980000|2022-03-02 16:53:00|||||||||5
1646239990000|2022-03-02 16:53:10|||||||||11
1646240000000|2022-03-02 16:53:20|||||||||3
1646240010000|2022-03-02 16:53:30|||||||||1
1646240020000|2022-03-02 16:53:40|||||||||1
1646240040000|2022-03-02 16:54:00|||||||||5
1646240050000|2022-03-02 16:54:10|||||||||9
1646240060000|2022-03-02 16:54:20|||||||||3
1646240080000|2022-03-02 16:54:40|||||||||3
1646240090000|2022-03-02 16:54:50|||||||||1
1646240100000|2022-03-02 16:55:00|||||||||4
1646240110000|2022-03-02 16:55:10|||||||||5
1646240120000|2022-03-02 16:55:20|||||||||8
1646240130000|2022-03-02 16:55:30|||||||||3
1646240140000|2022-03-02 16:55:40|||||||||2
1646240150000|2022-03-02 16:55:50|||||||||18
1646240160000|2022-03-02 16:56:00|||||||||10
1646240170000|2022-03-02 16:56:10|||||||||2
1646240180000|2022-03-02 16:56:20|||||||||1
1646240190000|2022-03-02 16:56:30|||||||||1
1646240200000|2022-03-02 16:56:40|||||||||3
1646240210000|2022-03-02 16:56:50|||||||||2
1646240220000|2022-03-02 16:57:00|||||||||6
1646240240000|2022-03-02 16:57:20|||||||||2
1646240250000|2022-03-02 16:57:30|||||||||5
1646240260000|2022-03-02 16:57:40|||||||||7
1646240270000|2022-03-02 16:57:50|||||||||1
1646240280000|2022-03-02 16:58:00|||||||||16
1646240290000|2022-03-02 16:58:10|||||||||1
1646240300000|2022-03-02 16:58:20|||||||||2
1646240310000|2022-03-02 16:58:30|||||||||36
1646240320000|2022-03-02 16:58:40|||||||||5
1646240330000|2022-03-02 16:58:50|||||||||1
1646240340000|2022-03-02 16:59:00|||||||||5
1646240350000|2022-03-02 16:59:10|||||||||16
1646240360000|2022-03-02 16:59:20|||||||||12
1646240370000|2022-03-02 16:59:30|||||||||2
1646240380000|2022-03-02 16:59:40|||||||||1
1646240390000|2022-03-02 16:59:50|||||||||1
1646240400000|2022-03-02 17:00:00|||||||||28
1646240410000|2022-03-02 17:00:10|||||||||1
1646240420000|2022-03-02 17:00:20|||||||||5
1646240430000|2022-03-02 17:00:30|||||||||11
1646240440000|2022-03-02 17:00:40|||||||||27
1646240450000|2022-03-02 17:00:50|||||||||6
1646240460000|2022-03-02 17:01:00|||||||||8
1646240470000|2022-03-02 17:01:10|||||||||17
1646240480000|2022-03-02 17:01:20|||||||||4
1646240490000|2022-03-02 17:01:30|||||||||3
1646240500000|2022-03-02 17:01:40|||||||||8
1646240510000|2022-03-02 17:01:50|||||||||12
1646240520000|2022-03-02 17:02:00|||||||||10
1646240530000|2022-03-02 17:02:10|||||||||2
1646240550000|2022-03-02 17:02:30|||||||||3
1646240560000|2022-03-02 17:02:40|||||||||7
1646240580000|2022-03-02 17:03:00|||||||||6
1646240590000|2022-03-02 17:03:10|||||||||1
1646240600000|2022-03-02 17:03:20|||||||||2
1646240610000|2022-03-02 17:03:30|||||||||7
1646240620000|2022-03-02 17:03:40|||||||||4
1646240630000|2022-03-02 17:03:50|||||||||2
1646240640000|2022-03-02 17:04:00|||||||||2
1646240650000|2022-03-02 17:04:10|||||||||4
1646240660000|2022-03-02 17:04:20|||||||||4
1646240670000|2022-03-02 17:04:30|||||||||5
1646240680000|2022-03-02 17:04:40|||||||||4
1646240690000|2022-03-02 17:04:50|||||||||3
1646240700000|2022-03-02 17:05:00|||||||||4
1646240710000|2022-03-02 17:05:10|||||||||11
1646240720000|2022-03-02 17:05:20|||||||||145
1646240730000|2022-03-02 17:05:30|||||||||1
1646240740000|2022-03-02 17:05:40|||||||||4
1646240750000|2022-03-02 17:05:50|||||||||2
1646240770000|2022-03-02 17:06:10|||||||||2
1646240780000|2022-03-02 17:06:20|||||||||2
1646240790000|2022-03-02 17:06:30|||||||||11
1646240800000|2022-03-02 17:06:40|||||||||2
1646240810000|2022-03-02 17:06:50|||||||||4
1646240820000|2022-03-02 17:07:00|||||||||27
1646240830000|2022-03-02 17:07:10|||||||||1
1646240840000|2022-03-02 17:07:20|||||||||16
1646240850000|2022-03-02 17:07:30|||||||||1
1646240860000|2022-03-02 17:07:40|||||||||1
1646240870000|2022-03-02 17:07:50|||||||||2
1646240880000|2022-03-02 17:08:00|||||||||5
1646240890000|2022-03-02 17:08:10|||||||||1
1646240900000|2022-03-02 17:08:20|||||||||2
1646240910000|2022-03-02 17:08:30|||||||||1
1646240920000|2022-03-02 17:08:40|||||||||1
1646240930000|2022-03-02 17:08:50|||||||||1
1646240940000|2022-03-02 17:09:00|||||||||2
1646240950000|2022-03-02 17:09:10|||||||||7
1646240960000|2022-03-02 17:09:20|||||||||14
1646240970000|2022-03-02 17:09:30|||||||||3
1646240980000|2022-03-02 17:09:40|||||||||9
1646240990000|2022-03-02 17:09:50|||||||||2
1646241010000|2022-03-02 17:10:10|||||||||16
1646241020000|2022-03-02 17:10:20|||||||||11
1646241030000|2022-03-02 17:10:30|||||||||6
1646241040000|2022-03-02 17:10:40|||||||||5
1646241050000|2022-03-02 17:10:50|||||||||10
1646241060000|2022-03-02 17:11:00|||||||||6
1646241070000|2022-03-02 17:11:10|||||||||2
1646241080000|2022-03-02 17:11:20|||||||||1
1646241090000|2022-03-02 17:11:30|||||||||1
1646241100000|2022-03-02 17:11:40|||||||||1
1646241120000|2022-03-02 17:12:00|||||||||24
1646241130000|2022-03-02 17:12:10|||||||||1
1646241140000|2022-03-02 17:12:20|||||||||251
1646241150000|2022-03-02 17:12:30|||||||||30
1646241160000|2022-03-02 17:12:40|||||||||2
1646241170000|2022-03-02 17:12:50|||||||||4
1646241180000|2022-03-02 17:13:00|||||||||5
1646241190000|2022-03-02 17:13:10|||||||||2
1646241200000|2022-03-02 17:13:20|||||||||5
1646241220000|2022-03-02 17:13:40|||||||||10
1646241230000|2022-03-02 17:13:50|||||||||5
1646241240000|2022-03-02 17:14:00|||||||||17
1646241250000|2022-03-02 17:14:10|||||||||2
1646241260000|2022-03-02 17:14:20|||||||||35
1646241270000|2022-03-02 17:14:30|||||||||42
1646241280000|2022-03-02 17:14:40|||||||||1
1646241310000|2022-03-02 17:15:10|||||||||14
1646241320000|2022-03-02 17:15:20|||||||||7
1646241330000|2022-03-02 17:15:30|||||||||5
1646241340000|2022-03-02 17:15:40|||||||||23
1646241350000|2022-03-02 17:15:50|||||||||4
1646241360000|2022-03-02 17:16:00|||||||||25
1646241370000|2022-03-02 17:16:10|||||||||17
1646241380000|2022-03-02 17:16:20|||||||||7
1646241390000|2022-03-02 17:16:30|||||||||14
1646241400000|2022-03-02 17:16:40|||||||||13
1646241420000|2022-03-02 17:17:00|||||||||3
1646241430000|2022-03-02 17:17:10|||||||||12
1646241440000|2022-03-02 17:17:20|||||||||3
1646241450000|2022-03-02 17:17:30|||||||||7
1646241460000|2022-03-02 17:17:40|||||||||26
1646241470000|2022-03-02 17:17:50|||||||||11
1646241480000|2022-03-02 17:18:00|||||||||8
1646241490000|2022-03-02 17:18:10|||||||||7
1646241500000|2022-03-02 17:18:20|||||||||51
1646241510000|2022-03-02 17:18:30|||||||||25
1646241520000|2022-03-02 17:18:40|||||||||9
1646241530000|2022-03-02 17:18:50|||||||||13
1646241540000|2022-03-02 17:19:00|||||||||16
1646241550000|2022-03-02 17:19:10|||||||||12
1646241560000|2022-03-02 17:19:20|||||||||2
1646241570000|2022-03-02 17:19:30|||||||||9
1646241590000|2022-03-02 17:19:50|||||||||1
1646241600000|2022-03-02 17:20:00|||||||||6
1646241610000|2022-03-02 17:20:10|||||||||1
1646241620000|2022-03-02 17:20:20|||||||||2
1646241630000|2022-03-02 17:20:30|||||||||27
1646241640000|2022-03-02 17:20:40|||||||||5
1646241650000|2022-03-02 17:20:50|||||||||7
1646241660000|2022-03-02 17:21:00|||||||||4
1646241670000|2022-03-02 17:21:10|||||||||4
1646241690000|2022-03-02 17:21:30|||||||||10
1646241700000|2022-03-02 17:21:40|||||||||3
1646241720000|2022-03-02 17:22:00|||||||||11
1646241730000|2022-03-02 17:22:10|||||||||3
1646241740000|2022-03-02 17:22:20|||||||||8
1646241750000|2022-03-02 17:22:30|||||||||13
1646241760000|2022-03-02 17:22:40|||||||||4
1646241770000|2022-03-02 17:22:50|||||||||8
1646241780000|2022-03-02 17:23:00|||||||||3
1646241790000|2022-03-02 17:23:10|||||||||4
1646241800000|2022-03-02 17:23:20|||||||||1
1646241810000|2022-03-02 17:23:30|||||||||3
1646241820000|2022-03-02 17:23:40|||||||||1
1646241830000|2022-03-02 17:23:50|||||||||2
1646241840000|2022-03-02 17:24:00|||||||||4
1646241850000|2022-03-02 17:24:10|||||||||5
1646241860000|2022-03-02 17:24:20|||||||||5
1646241870000|2022-03-02 17:24:30|||||||||7
1646241880000|2022-03-02 17:24:40|||||||||6
1646241890000|2022-03-02 17:24:50|||||||||7
1646241900000|2022-03-02 17:25:00|||||||||6
1646241910000|2022-03-02 17:25:10|||||||||1
1646241920000|2022-03-02 17:25:20|||||||||5
1646241930000|2022-03-02 17:25:30|||||||||8
1646241940000|2022-03-02 17:25:40|||||||||12
1646241950000|2022-03-02 17:25:50|||||||||6
1646241960000|2022-03-02 17:26:00|||||||||7
1646241970000|2022-03-02 17:26:10|||||||||14
1646241980000|2022-03-02 17:26:20|||||||||11
1646241990000|2022-03-02 17:26:30|||||||||13
1646242000000|2022-03-02 17:26:40|||||||||8
1646242010000|2022-03-02 17:26:50|||||||||9
1646242020000|2022-03-02 17:27:00|||||||||4
1646242030000|2022-03-02 17:27:10|||||||||2
1646242040000|2022-03-02 17:27:20|||||||||11
1646242050000|2022-03-02 17:27:30|||||||||4
1646242060000|2022-03-02 17:27:40|||||||||17
1646242080000|2022-03-02 17:28:00|||||||||31
1646242090000|2022-03-02 17:28:10|||||||||8
1646242100000|2022-03-02 17:28:20|||||||||7
1646242110000|2022-03-02 17:28:30|||||||||9
1646242120000|2022-03-02 17:28:40|||||||||4
1646242130000|2022-03-02 17:28:50|||||||||9
1646242140000|2022-03-02 17:29:00|||||||||9
1646242150000|2022-03-02 17:29:10|||||||||6
1646242160000|2022-03-02 17:29:20|||||||||16
1646242170000|2022-03-02 17:29:30|||||||||23
1646242180000|2022-03-02 17:29:40|||||||||13
1646242190000|2022-03-02 17:29:50|||||||||7
1646242200000|2022-03-02 17:30:00|||||||||3
1646242210000|2022-03-02 17:30:10|||||||||2
1646242220000|2022-03-02 17:30:20|||||||||18
1646242230000|2022-03-02 17:30:30|||||||||10
1646242240000|2022-03-02 17:30:40|||||||||7
1646242250000|2022-03-02 17:30:50|||||||||7
1646242260000|2022-03-02 17:31:00|||||||||13
1646242270000|2022-03-02 17:31:10|||||||||2
1646242280000|2022-03-02 17:31:20|||||||||6
1646242290000|2022-03-02 17:31:30|||||||||9
1646242300000|2022-03-02 17:31:40|||||||||10
1646242310000|2022-03-02 17:31:50|||||||||1
1646242320000|2022-03-02 17:32:00|||||||||2
1646242330000|2022-03-02 17:32:10|||||||||6
1646242340000|2022-03-02 17:32:20|||||||||3
1646242350000|2022-03-02 17:32:30|||||||||6
1646242360000|2022-03-02 17:32:40|||||||||11
1646242370000|2022-03-02 17:32:50|||||||||15
1646242380000|2022-03-02 17:33:00|||||||||13
1646242390000|2022-03-02 17:33:10|||||||||10
1646242400000|2022-03-02 17:33:20|||||||||10
1646242410000|2022-03-02 17:33:30|||||||||2
1646242420000|2022-03-02 17:33:40|||||||||22
1646242430000|2022-03-02 17:33:50|||||||||32
1646242440000|2022-03-02 17:34:00|||||||||6
1646242450000|2022-03-02 17:34:10|||||||||2
1646242460000|2022-03-02 17:34:20|||||||||1
1646242470000|2022-03-02 17:34:30|||||||||2
1646242480000|2022-03-02 17:34:40|||||||||6
1646242490000|2022-03-02 17:34:50|||||||||6
1646242500000|2022-03-02 17:35:00|||||||||25
1646242510000|2022-03-02 17:35:10|||||||||29
1646242520000|2022-03-02 17:35:20|||||||||2
1646242530000|2022-03-02 17:35:30|||||||||6
1646242540000|2022-03-02 17:35:40|||||||||18
1646242550000|2022-03-02 17:35:50|||||||||15
1646242560000|2022-03-02 17:36:00|||||||||6
1646242570000|2022-03-02 17:36:10|||||||||5
1646242580000|2022-03-02 17:36:20|||||||||8
1646242590000|2022-03-02 17:36:30|||||||||5
1646242600000|2022-03-02 17:36:40|||||||||13
1646242610000|2022-03-02 17:36:50|||||||||129
1646242620000|2022-03-02 17:37:00|||||||||60
1646242630000|2022-03-02 17:37:10|||||||||19
1646242640000|2022-03-02 17:37:20|||||||||29
1646242650000|2022-03-02 17:37:30|||||||||12
1646242660000|2022-03-02 17:37:40|||||||||18
1646242670000|2022-03-02 17:37:50|||||||||11
1646242680000|2022-03-02 17:38:00|||||||||3
1646242690000|2022-03-02 17:38:10|||||||||43
1646242700000|2022-03-02 17:38:20|||||||||19
1646242710000|2022-03-02 17:38:30|||||||||7
1646242720000|2022-03-02 17:38:40|||||||||2
1646242730000|2022-03-02 17:38:50|||||||||12
1646242740000|2022-03-02 17:39:00|||||||||20
1646242750000|2022-03-02 17:39:10|||||||||11
1646242760000|2022-03-02 17:39:20|||||||||16
1646242770000|2022-03-02 17:39:30|||||||||11
1646242780000|2022-03-02 17:39:40|||||||||29
1646242790000|2022-03-02 17:39:50|||||||||53
1646242800000|2022-03-02 17:40:00|||||||||23
1646242810000|2022-03-02 17:40:10|||||||||48
1646242820000|2022-03-02 17:40:20|1057.7|1057.1|1057.8|1057.2|1057.8|1057.2|1057.7|1057.1|106
1646242830000|2022-03-02 17:40:30|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|33
1646242840000|2022-03-02 17:40:40|1057.8|1057.2|1057.7|1057.1|1057.8|1057.2|1057.7|1057.1|53
1646242850000|2022-03-02 17:40:50|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|52
1646242860000|2022-03-02 17:41:00|1057.7|1057.1|1057.8|1057.2|1057.8|1057.2|1057.7|1057.1|10
1646242870000|2022-03-02 17:41:10|||||||||35
1646242880000|2022-03-02 17:41:20|1057.7|1057.1|1057.8|1057.2|1057.8|1057.2|1057.7|1057.1|126
1646242890000|2022-03-02 17:41:30|1057.6|1057|1057.5|1056.9|1057.8|1057.2|1057.5|1056.9|26
1646242900000|2022-03-02 17:41:40|1057.6|1057|1057.6|1057|1057.7|1057.1|1057.6|1057|19
1646242910000|2022-03-02 17:41:50|1057.5|1056.9|1057.5|1056.9|1057.6|1057|1057.5|1056.9|15
1646242920000|2022-03-02 17:42:00|1057.4|1056.8|1057.2|1056.6|1057.4|1056.8|1057.1|1056.5|80
1646242930000|2022-03-02 17:42:10|1057.3|1056.7|1057.2|1056.6|1057.3|1056.7|1057.1|1056.5|32
1646242940000|2022-03-02 17:42:20|1057.3|1056.7|1057.2|1056.6|1057.4|1056.8|1057.2|1056.6|38
1646242950000|2022-03-02 17:42:30|1057.1|1056.5|1057.1|1056.5|1057.2|1056.6|1057|1056.4|61
1646242960000|2022-03-02 17:42:40|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.1|1056.5|6
1646242970000|2022-03-02 17:42:50|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|7
1646242980000|2022-03-02 17:43:00|1057|1056.4|1057|1056.4|1057.1|1056.5|1056.9|1056.3|14
1646242990000|2022-03-02 17:43:10|1057.1|1056.5|1057|1056.4|1057.2|1056.6|1057|1056.4|7
1646243000000|2022-03-02 17:43:20|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057|1056.4|7
1646243010000|2022-03-02 17:43:30|1057|1056.4|1056.9|1056.3|1057|1056.4|1056.9|1056.3|88
1646243020000|2022-03-02 17:43:40|||||||||30
1646243030000|2022-03-02 17:43:50|||||||||48
1646243040000|2022-03-02 17:44:00|1056.8|1056.2|1056.7|1056.1|1056.9|1056.3|1056.7|1056.1|49
1646243050000|2022-03-02 17:44:10|1056.8|1056.2|1056.7|1056.1|1056.9|1056.3|1056.7|1056.1|110
1646243060000|2022-03-02 17:44:20|1056.8|1056.2|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|38
1646243070000|2022-03-02 17:44:30|||||||||15
1646243080000|2022-03-02 17:44:40|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|13
1646243090000|2022-03-02 17:44:50|1056.8|1056.2|1056.9|1056.3|1056.9|1056.3|1056.8|1056.2|8
1646243100000|2022-03-02 17:45:00|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|14
1646243110000|2022-03-02 17:45:10|1056.9|1056.3|1056.9|1056.3|1057|1056.4|1056.9|1056.3|36
1646243120000|2022-03-02 17:45:20|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|30
1646243130000|2022-03-02 17:45:30|1056.9|1056.3|1057.1|1056.5|1057.1|1056.5|1056.9|1056.3|71
1646243140000|2022-03-02 17:45:40|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057.1|1056.5|12
1646243150000|2022-03-02 17:45:50|||||||||23
1646243160000|2022-03-02 17:46:00|||||||||27
1646243170000|2022-03-02 17:46:10|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1056.9|1056.3|5
1646243180000|2022-03-02 17:46:20|1057.2|1056.6|1057.3|1056.7|1057.3|1056.7|1057.2|1056.6|5
1646243190000|2022-03-02 17:46:30|1057.2|1056.6|1057.3|1056.7|1057.3|1056.7|1057.2|1056.6|17
1646243200000|2022-03-02 17:46:40|1057.2|1056.6|1057.2|1056.6|1057.3|1056.7|1057.2|1056.6|13
1646243210000|2022-03-02 17:46:50|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1057|1056.4|17
1646243220000|2022-03-02 17:47:00|||||||||44
1646243230000|2022-03-02 17:47:10|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|45
1646243240000|2022-03-02 17:47:20|1056.9|1056.3|1056.9|1056.3|1057|1056.4|1056.9|1056.3|16
1646243250000|2022-03-02 17:47:30|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|17
1646243260000|2022-03-02 17:47:40|||||||||18
1646243270000|2022-03-02 17:47:50|||||||||16
1646243280000|2022-03-02 17:48:00|1056.7|1056.1|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|31
1646243290000|2022-03-02 17:48:10|||||||||3
1646243300000|2022-03-02 17:48:20|||||||||8
1646243310000|2022-03-02 17:48:30|1056.7|1056.1|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|7
1646243320000|2022-03-02 17:48:40|||||||||5
1646243330000|2022-03-02 17:48:50|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|3
1646243340000|2022-03-02 17:49:00|||||||||4
1646243350000|2022-03-02 17:49:10|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|8
1646243360000|2022-03-02 17:49:20|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|21
1646243370000|2022-03-02 17:49:30|||||||||8
1646243380000|2022-03-02 17:49:40|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|16
1646243390000|2022-03-02 17:49:50|||||||||8
1646243400000|2022-03-02 17:50:00|||||||||52
1646243410000|2022-03-02 17:50:10|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.4|1055.8|43
1646243420000|2022-03-02 17:50:20|1056.6|1056|1056.4|1055.8|1056.6|1056|1056.4|1055.8|43
1646243430000|2022-03-02 17:50:30|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|41
1646243440000|2022-03-02 17:50:40|||||||||33
1646243450000|2022-03-02 17:50:50|1056.5|1055.9|1056.5|1055.9|1056.6|1056|1056.5|1055.9|9
1646243460000|2022-03-02 17:51:00|1056.4|1055.8|1056.3|1055.7|1056.5|1055.9|1056.3|1055.7|11
1646243470000|2022-03-02 17:51:10|1056.4|1055.8|1056.3|1055.7|1056.4|1055.8|1056.2|1055.6|9
1646243480000|2022-03-02 17:51:20|1056.2|1055.6|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|6
1646243490000|2022-03-02 17:51:30|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|13
1646243500000|2022-03-02 17:51:40|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|71
1646243510000|2022-03-02 17:51:50|||||||||25
1646243520000|2022-03-02 17:52:00|1056.4|1055.8|1056.6|1056|1056.6|1056|1056.4|1055.8|23
1646243530000|2022-03-02 17:52:10|1056.5|1055.9|1056.4|1055.8|1056.6|1056|1056.4|1055.8|7
1646243540000|2022-03-02 17:52:20|1056.2|1055.6|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|9
1646243550000|2022-03-02 17:52:30|1056.4|1055.8|1056.5|1055.9|1056.5|1055.9|1056.3|1055.7|11
1646243560000|2022-03-02 17:52:40|1056.6|1056|1056.5|1055.9|1056.6|1056|1056.4|1055.8|32
1646243570000|2022-03-02 17:52:50|1056.4|1055.8|1056.4|1055.8|1056.5|1055.9|1056.3|1055.7|55
1646243580000|2022-03-02 17:53:00|||||||||9
1646243590000|2022-03-02 17:53:10|1056.5|1055.9|1056.4|1055.8|1056.5|1055.9|1056.4|1055.8|21
1646243600000|2022-03-02 17:53:20|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|35
1646243610000|2022-03-02 17:53:30|1056.4|1055.8|1056.3|1055.7|1056.4|1055.8|1056.1|1055.5|12
1646243620000|2022-03-02 17:53:40|1056.2|1055.6|1056.1|1055.5|1056.2|1055.6|1056.1|1055.5|7
1646243630000|2022-03-02 17:53:50|||||||||19
1646243640000|2022-03-02 17:54:00|||||||||1
1646243650000|2022-03-02 17:54:10|1056|1055.4|1056.1|1055.5|1056.1|1055.5|1056|1055.4|9
1646243660000|2022-03-02 17:54:20|1056|1055.4|1056|1055.4|1056.1|1055.5|1056|1055.4|23
1646243670000|2022-03-02 17:54:30|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|20
1646243680000|2022-03-02 17:54:40|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|19
1646243690000|2022-03-02 17:54:50|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.7|1055.1|30
1646243700000|2022-03-02 17:55:00|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.7|1055.1|12
1646243710000|2022-03-02 17:55:10|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.7|1055.1|21
1646243720000|2022-03-02 17:55:20|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.7|1055.1|62
1646243730000|2022-03-02 17:55:30|||||||||58
1646243740000|2022-03-02 17:55:40|1055.6|1055|1055.6|1055|1055.7|1055.1|1055.6|1055|15
1646243750000|2022-03-02 17:55:50|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.6|1055|10
1646243760000|2022-03-02 17:56:00|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|37
1646243770000|2022-03-02 17:56:10|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|19
1646243780000|2022-03-02 17:56:20|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|13
1646243790000|2022-03-02 17:56:30|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|35
1646243800000|2022-03-02 17:56:40|||||||||20
1646243810000|2022-03-02 17:56:50|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|6
1646243820000|2022-03-02 17:57:00|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|19
1646243830000|2022-03-02 17:57:10|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|11
1646243840000|2022-03-02 17:57:20|||||||||11
1646243850000|2022-03-02 17:57:30|||||||||3
1646243860000|2022-03-02 17:57:40|1055.5|1054.9|1055.5|1054.9|1055.6|1055|1055.5|1054.9|4
1646243870000|2022-03-02 17:57:50|1055.6|1055|1055.5|1054.9|1055.6|1055|1055.5|1054.9|6
1646243880000|2022-03-02 17:58:00|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|17
1646243890000|2022-03-02 17:58:10|||||||||56
1646243900000|2022-03-02 17:58:20|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|4
1646243910000|2022-03-02 17:58:30|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|8
1646243920000|2022-03-02 17:58:40|1055.6|1055|1055.5|1054.9|1055.6|1055|1055.5|1054.9|23
1646243930000|2022-03-02 17:58:50|1055.4|1054.8|1055.6|1055|1055.6|1055|1055.4|1054.8|5
1646243940000|2022-03-02 17:59:00|1055.7|1055.1|1056|1055.4|1056|1055.4|1055.7|1055.1|39
1646243950000|2022-03-02 17:59:10|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|11
1646243960000|2022-03-02 17:59:20|||||||||11
1646243970000|2022-03-02 17:59:30|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056|1055.4|1
1646243980000|2022-03-02 17:59:40|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|9
1646243990000|2022-03-02 17:59:50|||||||||5
1646244000000|2022-03-02 18:00:00|||||||||5
1646244010000|2022-03-02 18:00:10|||||||||2
1646244020000|2022-03-02 18:00:20|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|38
1646244030000|2022-03-02 18:00:30|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|24
1646244040000|2022-03-02 18:00:40|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|12
1646244050000|2022-03-02 18:00:50|||||||||5
1646244060000|2022-03-02 18:01:00|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|9
1646244070000|2022-03-02 18:01:10|||||||||8
1646244080000|2022-03-02 18:01:20|||||||||4
1646244090000|2022-03-02 18:01:30|||||||||1
1646244100000|2022-03-02 18:01:40|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|12
1646244110000|2022-03-02 18:01:50|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|6
1646244120000|2022-03-02 18:02:00|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.8|1055.2|16
1646244130000|2022-03-02 18:02:10|||||||||8
1646244140000|2022-03-02 18:02:20|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|15
1646244150000|2022-03-02 18:02:30|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|7
1646244160000|2022-03-02 18:02:40|1056|1055.4|1055.9|1055.3|1056|1055.4|1055.9|1055.3|4
1646244170000|2022-03-02 18:02:50|||||||||32
1646244180000|2022-03-02 18:03:00|||||||||1
1646244190000|2022-03-02 18:03:10|1055.8|1055.2|1055.9|1055.3|1055.9|1055.3|1055.8|1055.2|2
1646244200000|2022-03-02 18:03:20|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|6
1646244210000|2022-03-02 18:03:30|||||||||18
1646244220000|2022-03-02 18:03:40|||||||||3
1646244230000|2022-03-02 18:03:50|||||||||4
1646244240000|2022-03-02 18:04:00|1055.9|1055.3|1055.8|1055.2|1055.9|1055.3|1055.8|1055.2|3
1646244250000|2022-03-02 18:04:10|||||||||6
1646244260000|2022-03-02 18:04:20|1056.1|1055.5|1056.6|1056|1056.6|1056|1056.1|1055.5|93
1646244270000|2022-03-02 18:04:30|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|40
1646244280000|2022-03-02 18:04:40|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|30
1646244290000|2022-03-02 18:04:50|||||||||10
1646244300000|2022-03-02 18:05:00|||||||||5
1646244310000|2022-03-02 18:05:10|||||||||10
1646244320000|2022-03-02 18:05:20|1056.5|1055.9|1056.5|1055.9|1056.6|1056|1056.5|1055.9|16
1646244330000|2022-03-02 18:05:30|1056.6|1056|1056.5|1055.9|1056.6|1056|1056.5|1055.9|23
1646244340000|2022-03-02 18:05:40|||||||||1
1646244350000|2022-03-02 18:05:50|1056.6|1056|1056.6|1056|1056.6|1056|1056.5|1055.9|3
1646244360000|2022-03-02 18:06:00|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|4
1646244370000|2022-03-02 18:06:10|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|6
1646244380000|2022-03-02 18:06:20|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|32
1646244390000|2022-03-02 18:06:30|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.9|15
1646244400000|2022-03-02 18:06:40|1056.5|1055.9|1056.6|1056|1056.7|1056.1|1056.5|1055.9|11
1646244410000|2022-03-02 18:06:50|1056.5|1055.9|1056.9|1056.3|1056.9|1056.3|1056.5|1055.9|47
1646244420000|2022-03-02 18:07:00|||||||||11
1646244430000|2022-03-02 18:07:10|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|1
1646244440000|2022-03-02 18:07:20|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1057|1056.4|8
1646244450000|2022-03-02 18:07:30|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|5
1646244460000|2022-03-02 18:07:40|1056.9|1056.3|1056.9|1056.3|1057|1056.4|1056.9|1056.3|26
1646244470000|2022-03-02 18:07:50|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|12
1646244480000|2022-03-02 18:08:00|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|20
1646244490000|2022-03-02 18:08:10|||||||||28
1646244500000|2022-03-02 18:08:20|||||||||16
1646244510000|2022-03-02 18:08:30|||||||||11
1646244520000|2022-03-02 18:08:40|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|6
1646244530000|2022-03-02 18:08:50|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|5
1646244540000|2022-03-02 18:09:00|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|7
1646244550000|2022-03-02 18:09:10|||||||||3
1646244560000|2022-03-02 18:09:20|1056.7|1056.1|1056.5|1055.9|1056.7|1056.1|1056.5|1055.9|29
1646244570000|2022-03-02 18:09:30|1056.4|1055.8|1056.5|1055.9|1056.6|1056|1056.4|1055.8|17
1646244580000|2022-03-02 18:09:40|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|46
1646244590000|2022-03-02 18:09:50|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|39
1646244600000|2022-03-02 18:10:00|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|8
1646244610000|2022-03-02 18:10:10|||||||||12
1646244620000|2022-03-02 18:10:20|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|8
1646244630000|2022-03-02 18:10:30|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|8
1646244640000|2022-03-02 18:10:40|||||||||17
1646244650000|2022-03-02 18:10:50|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|8
1646244660000|2022-03-02 18:11:00|1056.1|1055.5|1056.1|1055.5|1056.2|1055.6|1056|1055.4|5
1646244670000|2022-03-02 18:11:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|24
1646244680000|2022-03-02 18:11:20|||||||||10
1646244690000|2022-03-02 18:11:30|||||||||1
1646244700000|2022-03-02 18:11:40|1056.3|1055.7|1055.9|1055.3|1056.3|1055.7|1055.9|1055.3|19
1646244710000|2022-03-02 18:11:50|||||||||13
1646244720000|2022-03-02 18:12:00|1056|1055.4|1055.9|1055.3|1056|1055.4|1055.9|1055.3|7
1646244730000|2022-03-02 18:12:10|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|21
1646244740000|2022-03-02 18:12:20|||||||||11
1646244750000|2022-03-02 18:12:30|||||||||47
1646244760000|2022-03-02 18:12:40|||||||||37
1646244770000|2022-03-02 18:12:50|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|11
1646244780000|2022-03-02 18:13:00|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|22
1646244790000|2022-03-02 18:13:10|||||||||9
1646244800000|2022-03-02 18:13:20|||||||||7
1646244810000|2022-03-02 18:13:30|||||||||6
1646244820000|2022-03-02 18:13:40|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|7
1646244830000|2022-03-02 18:13:50|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|25
1646244840000|2022-03-02 18:14:00|||||||||7
1646244850000|2022-03-02 18:14:10|||||||||5
1646244860000|2022-03-02 18:14:20|||||||||11
1646244870000|2022-03-02 18:14:30|||||||||4
1646244880000|2022-03-02 18:14:40|1055.5|1054.9|1055.5|1054.9|1055.6|1055|1055.5|1054.9|34
1646244890000|2022-03-02 18:14:50|1055.4|1054.8|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|15
1646244900000|2022-03-02 18:15:00|||||||||10
1646244910000|2022-03-02 18:15:10|||||||||5
1646244920000|2022-03-02 18:15:20|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|21
1646244930000|2022-03-02 18:15:30|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|45
1646244940000|2022-03-02 18:15:40|1055.7|1055.1|1055.6|1055|1055.7|1055.1|1055.6|1055|38
1646244950000|2022-03-02 18:15:50|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.6|1055|27
1646244960000|2022-03-02 18:16:00|1055.6|1055|1055.6|1055|1055.6|1055|1055.5|1054.9|47
1646244970000|2022-03-02 18:16:10|1055.5|1054.9|1055.6|1055|1055.6|1055|1055.5|1054.9|37
1646244980000|2022-03-02 18:16:20|||||||||46
1646244990000|2022-03-02 18:16:30|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|34
1646245000000|2022-03-02 18:16:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|64
1646245010000|2022-03-02 18:16:50|1055.5|1054.9|1055.3|1054.7|1055.5|1054.9|1055.3|1054.7|30
1646245020000|2022-03-02 18:17:00|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|32
1646245030000|2022-03-02 18:17:10|1055.3|1054.7|1055.3|1054.7|1055.4|1054.8|1055.3|1054.7|45
1646245040000|2022-03-02 18:17:20|||||||||9
1646245050000|2022-03-02 18:17:30|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|10
1646245060000|2022-03-02 18:17:40|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|4
1646245070000|2022-03-02 18:17:50|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|6
1646245080000|2022-03-02 18:18:00|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|18
1646245090000|2022-03-02 18:18:10|||||||||12
1646245100000|2022-03-02 18:18:20|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|10
1646245110000|2022-03-02 18:18:30|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|21
1646245120000|2022-03-02 18:18:40|1055.4|1054.8|1055.3|1054.7|1055.4|1054.8|1055.3|1054.7|19
1646245130000|2022-03-02 18:18:50|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|14
1646245140000|2022-03-02 18:19:00|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|25
1646245150000|2022-03-02 18:19:10|1055.2|1054.6|1055.3|1054.7|1055.3|1054.7|1055.2|1054.6|72
1646245160000|2022-03-02 18:19:20|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|28
1646245170000|2022-03-02 18:19:30|||||||||57
1646245180000|2022-03-02 18:19:40|||||||||18
1646245190000|2022-03-02 18:19:50|||||||||5
1646245200000|2022-03-02 18:20:00|1055.3|1054.7|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|7
1646245210000|2022-03-02 18:20:10|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|12
1646245220000|2022-03-02 18:20:20|||||||||4
1646245230000|2022-03-02 18:20:30|||||||||4
1646245240000|2022-03-02 18:20:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|23
1646245250000|2022-03-02 18:20:50|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|8
1646245260000|2022-03-02 18:21:00|1055.4|1054.8|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|41
1646245270000|2022-03-02 18:21:10|||||||||7
1646245280000|2022-03-02 18:21:20|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|30
1646245290000|2022-03-02 18:21:30|||||||||4
1646245300000|2022-03-02 18:21:40|||||||||6
1646245310000|2022-03-02 18:21:50|||||||||4
1646245320000|2022-03-02 18:22:00|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|6
1646245330000|2022-03-02 18:22:10|||||||||5
1646245340000|2022-03-02 18:22:20|||||||||12
1646245350000|2022-03-02 18:22:30|||||||||9
1646245360000|2022-03-02 18:22:40|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|15
1646245370000|2022-03-02 18:22:50|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|23
1646245380000|2022-03-02 18:23:00|||||||||7
1646245390000|2022-03-02 18:23:10|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|21
1646245400000|2022-03-02 18:23:20|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|26
1646245410000|2022-03-02 18:23:30|||||||||8
1646245420000|2022-03-02 18:23:40|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|43
1646245430000|2022-03-02 18:23:50|||||||||6
1646245440000|2022-03-02 18:24:00|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|33
1646245450000|2022-03-02 18:24:10|||||||||18
1646245460000|2022-03-02 18:24:20|||||||||16
1646245470000|2022-03-02 18:24:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.5|1054.9|47
1646245480000|2022-03-02 18:24:40|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|5
1646245490000|2022-03-02 18:24:50|||||||||9
1646245500000|2022-03-02 18:25:00|1055.6|1055|1055.5|1054.9|1055.6|1055|1055.5|1054.9|3
1646245510000|2022-03-02 18:25:10|1055.6|1055|1055.6|1055|1055.6|1055|1055.5|1054.9|29
1646245520000|2022-03-02 18:25:20|||||||||6
1646245530000|2022-03-02 18:25:30|||||||||17
1646245540000|2022-03-02 18:25:40|||||||||2
1646245550000|2022-03-02 18:25:50|||||||||3
1646245560000|2022-03-02 18:26:00|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|34
1646245570000|2022-03-02 18:26:10|||||||||9
1646245580000|2022-03-02 18:26:20|1055.6|1055|1055.5|1054.9|1055.6|1055|1055.5|1054.9|40
1646245590000|2022-03-02 18:26:30|1055.4|1054.8|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|16
1646245600000|2022-03-02 18:26:40|||||||||17
1646245610000|2022-03-02 18:26:50|||||||||22
1646245620000|2022-03-02 18:27:00|||||||||52
1646245630000|2022-03-02 18:27:10|||||||||30
1646245640000|2022-03-02 18:27:20|||||||||18
1646245650000|2022-03-02 18:27:30|||||||||2
1646245660000|2022-03-02 18:27:40|||||||||28
1646245670000|2022-03-02 18:27:50|||||||||9
1646245680000|2022-03-02 18:28:00|||||||||14
1646245690000|2022-03-02 18:28:10|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|3
1646245700000|2022-03-02 18:28:20|||||||||11
1646245710000|2022-03-02 18:28:30|||||||||17
1646245720000|2022-03-02 18:28:40|||||||||17
1646245730000|2022-03-02 18:28:50|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|6
1646245740000|2022-03-02 18:29:00|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|11
1646245750000|2022-03-02 18:29:10|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|34
1646245760000|2022-03-02 18:29:20|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|10
1646245770000|2022-03-02 18:29:30|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|7
1646245780000|2022-03-02 18:29:40|1055.4|1054.8|1055.5|1054.9|1055.5|1054.9|1055.4|1054.8|13
1646245790000|2022-03-02 18:29:50|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|9
1646245800000|2022-03-02 18:30:00|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|15
1646245810000|2022-03-02 18:30:10|1055.6|1055|1055.6|1055|1055.6|1055|1055.5|1054.9|10
1646245820000|2022-03-02 18:30:20|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|17
1646245830000|2022-03-02 18:30:30|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|7
1646245840000|2022-03-02 18:30:40|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|23
1646245850000|2022-03-02 18:30:50|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|13
1646245860000|2022-03-02 18:31:00|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|4
1646245870000|2022-03-02 18:31:10|||||||||5
1646245880000|2022-03-02 18:31:20|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|7
1646245890000|2022-03-02 18:31:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|12
1646245900000|2022-03-02 18:31:40|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|0
1646245910000|2022-03-02 18:31:50|||||||||4
1646245920000|2022-03-02 18:32:00|||||||||7
1646245930000|2022-03-02 18:32:10|||||||||4
1646245940000|2022-03-02 18:32:20|||||||||9
1646245950000|2022-03-02 18:32:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|2
1646245960000|2022-03-02 18:32:40|1055.5|1054.9|1055.6|1055|1055.6|1055|1055.5|1054.9|3
1646245970000|2022-03-02 18:32:50|||||||||1
1646245980000|2022-03-02 18:33:00|||||||||11
1646245990000|2022-03-02 18:33:10|||||||||3
1646246000000|2022-03-02 18:33:20|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|27
1646246010000|2022-03-02 18:33:30|1055.9|1055.3|1056.1|1055.5|1056.2|1055.6|1055.9|1055.3|27
1646246020000|2022-03-02 18:33:40|||||||||22
1646246030000|2022-03-02 18:33:50|1056|1055.4|1056|1055.4|1056.1|1055.5|1056|1055.4|12
1646246040000|2022-03-02 18:34:00|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|27
1646246050000|2022-03-02 18:34:10|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056|1055.4|5
1646246060000|2022-03-02 18:34:20|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|10
1646246070000|2022-03-02 18:34:30|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|9
1646246080000|2022-03-02 18:34:40|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|5
1646246090000|2022-03-02 18:34:50|||||||||21
1646246100000|2022-03-02 18:35:00|1056.1|1055.5|1056.1|1055.5|1056.2|1055.6|1056.1|1055.5|40
1646246110000|2022-03-02 18:35:10|||||||||11
1646246120000|2022-03-02 18:35:20|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|31
1646246130000|2022-03-02 18:35:30|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|10
1646246140000|2022-03-02 18:35:40|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|4
1646246150000|2022-03-02 18:35:50|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|19
1646246160000|2022-03-02 18:36:00|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|14
1646246170000|2022-03-02 18:36:10|||||||||11
1646246180000|2022-03-02 18:36:20|||||||||5
1646246190000|2022-03-02 18:36:30|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|1056.1|1055.5|4
1646246200000|2022-03-02 18:36:40|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|9
1646246210000|2022-03-02 18:36:50|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|4
1646246220000|2022-03-02 18:37:00|||||||||10
1646246230000|2022-03-02 18:37:10|1056.1|1055.5|1056.2|1055.6|1056.2|1055.6|1056.1|1055.5|3
1646246240000|2022-03-02 18:37:20|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|4
1646246250000|2022-03-02 18:37:30|1056.4|1055.8|1056.3|1055.7|1056.4|1055.8|1056.3|1055.7|5
1646246260000|2022-03-02 18:37:40|||||||||8
1646246270000|2022-03-02 18:37:50|||||||||6
1646246280000|2022-03-02 18:38:00|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.3|1055.7|8
1646246290000|2022-03-02 18:38:10|1056.3|1055.7|1056.4|1055.8|1056.4|1055.8|1056.3|1055.7|4
1646246300000|2022-03-02 18:38:20|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|17
1646246310000|2022-03-02 18:38:30|||||||||5
1646246320000|2022-03-02 18:38:40|||||||||6
1646246330000|2022-03-02 18:38:50|1056.2|1055.6|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|16
1646246340000|2022-03-02 18:39:00|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|12
1646246350000|2022-03-02 18:39:10|||||||||12
1646246360000|2022-03-02 18:39:20|||||||||102
1646246370000|2022-03-02 18:39:30|||||||||3
1646246380000|2022-03-02 18:39:40|||||||||5
1646246390000|2022-03-02 18:39:50|||||||||3
1646246400000|2022-03-02 18:40:00|||||||||26
1646246410000|2022-03-02 18:40:10|||||||||8
1646246420000|2022-03-02 18:40:20|||||||||9
1646246430000|2022-03-02 18:40:30|||||||||47
1646246440000|2022-03-02 18:40:40|||||||||5
1646246450000|2022-03-02 18:40:50|||||||||4
1646246460000|2022-03-02 18:41:00|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|8
1646246480000|2022-03-02 18:41:20|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|9
1646246500000|2022-03-02 18:41:40|||||||||12
1646246510000|2022-03-02 18:41:50|||||||||3
1646246520000|2022-03-02 18:42:00|||||||||2
1646246530000|2022-03-02 18:42:10|||||||||2
1646246540000|2022-03-02 18:42:20|||||||||4
1646246550000|2022-03-02 18:42:30|||||||||2
1646246560000|2022-03-02 18:42:40|1056.2|1055.6|1056.3|1055.7|1056.3|1055.7|1056.2|1055.6|3
1646246570000|2022-03-02 18:42:50|||||||||5
1646246580000|2022-03-02 18:43:00|||||||||47
1646246590000|2022-03-02 18:43:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|20
1646246600000|2022-03-02 18:43:20|||||||||7
1646246610000|2022-03-02 18:43:30|||||||||10
1646246620000|2022-03-02 18:43:40|||||||||9
1646246630000|2022-03-02 18:43:50|||||||||10
1646246640000|2022-03-02 18:44:00|||||||||13
1646246650000|2022-03-02 18:44:10|||||||||1
1646246660000|2022-03-02 18:44:20|||||||||19
1646246670000|2022-03-02 18:44:30|||||||||3
1646246680000|2022-03-02 18:44:40|||||||||2
1646246700000|2022-03-02 18:45:00|||||||||2
1646246710000|2022-03-02 18:45:10|||||||||2
1646246720000|2022-03-02 18:45:20|||||||||5
1646246730000|2022-03-02 18:45:30|||||||||7
1646246740000|2022-03-02 18:45:40|||||||||2
1646246750000|2022-03-02 18:45:50|||||||||4
1646246760000|2022-03-02 18:46:00|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|9
1646246770000|2022-03-02 18:46:10|||||||||2
1646246780000|2022-03-02 18:46:20|||||||||7
1646246790000|2022-03-02 18:46:30|||||||||2
1646246800000|2022-03-02 18:46:40|||||||||2
1646246820000|2022-03-02 18:47:00|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|40
1646246830000|2022-03-02 18:47:10|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|29
1646246840000|2022-03-02 18:47:20|||||||||24
1646246850000|2022-03-02 18:47:30|1056.6|1056|1056.7|1056.1|1056.7|1056.1|1056.6|1056|25
1646246860000|2022-03-02 18:47:40|1056.6|1056|1056.7|1056.1|1056.7|1056.1|1056.6|1056|17
1646246870000|2022-03-02 18:47:50|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.8|1056.2|32
1646246880000|2022-03-02 18:48:00|1056.8|1056.2|1056.9|1056.3|1056.9|1056.3|1056.8|1056.2|57
1646246890000|2022-03-02 18:48:10|||||||||11
1646246900000|2022-03-02 18:48:20|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1056.9|1056.3|46
1646246910000|2022-03-02 18:48:30|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057|1056.4|21
1646246920000|2022-03-02 18:48:40|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|29
1646246930000|2022-03-02 18:48:50|||||||||3
1646246940000|2022-03-02 18:49:00|1057|1056.4|1057|1056.4|1057.1|1056.5|1057|1056.4|17
1646246950000|2022-03-02 18:49:10|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|9
1646246960000|2022-03-02 18:49:20|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|14
1646246970000|2022-03-02 18:49:30|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|8
1646246980000|2022-03-02 18:49:40|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|9
1646246990000|2022-03-02 18:49:50|1056.9|1056.3|1056.8|1056.2|1057|1056.4|1056.8|1056.2|3
1646247000000|2022-03-02 18:50:00|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|3
1646247010000|2022-03-02 18:50:10|||||||||16
1646247020000|2022-03-02 18:50:20|||||||||2
1646247030000|2022-03-02 18:50:30|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|5
1646247040000|2022-03-02 18:50:40|||||||||8
1646247050000|2022-03-02 18:50:50|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|16
1646247060000|2022-03-02 18:51:00|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|2
1646247070000|2022-03-02 18:51:10|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|8
1646247080000|2022-03-02 18:51:20|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|5
1646247100000|2022-03-02 18:51:40|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|15
1646247110000|2022-03-02 18:51:50|||||||||9
1646247120000|2022-03-02 18:52:00|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|17
1646247130000|2022-03-02 18:52:10|||||||||4
1646247140000|2022-03-02 18:52:20|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|81
1646247150000|2022-03-02 18:52:30|||||||||22
1646247160000|2022-03-02 18:52:40|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1
1646247170000|2022-03-02 18:52:50|||||||||40
1646247180000|2022-03-02 18:53:00|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|1
1646247190000|2022-03-02 18:53:10|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|42
1646247200000|2022-03-02 18:53:20|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|19
1646247210000|2022-03-02 18:53:30|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|7
1646247220000|2022-03-02 18:53:40|||||||||3
1646247230000|2022-03-02 18:53:50|||||||||1
1646247240000|2022-03-02 18:54:00|1057|1056.4|1056.9|1056.3|1057|1056.4|1056.9|1056.3|10
1646247250000|2022-03-02 18:54:10|||||||||97
1646247260000|2022-03-02 18:54:20|||||||||41
1646247270000|2022-03-02 18:54:30|||||||||5
1646247280000|2022-03-02 18:54:40|||||||||24
1646247290000|2022-03-02 18:54:50|||||||||10
1646247300000|2022-03-02 18:55:00|||||||||20
1646247310000|2022-03-02 18:55:10|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1056.9|1056.3|50
1646247320000|2022-03-02 18:55:20|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|18
1646247330000|2022-03-02 18:55:30|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057|1056.4|18
1646247340000|2022-03-02 18:55:40|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|15
1646247350000|2022-03-02 18:55:50|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|1
1646247360000|2022-03-02 18:56:00|||||||||8
1646247370000|2022-03-02 18:56:10|||||||||4
1646247390000|2022-03-02 18:56:30|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|1
1646247400000|2022-03-02 18:56:40|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|13
1646247410000|2022-03-02 18:56:50|||||||||1
1646247420000|2022-03-02 18:57:00|||||||||7
1646247430000|2022-03-02 18:57:10|||||||||41
1646247440000|2022-03-02 18:57:20|||||||||6
1646247450000|2022-03-02 18:57:30|||||||||6
1646247460000|2022-03-02 18:57:40|1057|1056.4|1057|1056.4|1057.1|1056.5|1057|1056.4|22
1646247470000|2022-03-02 18:57:50|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1057|1056.4|23
1646247480000|2022-03-02 18:58:00|||||||||2
1646247490000|2022-03-02 18:58:10|||||||||1
1646247500000|2022-03-02 18:58:20|||||||||13
1646247510000|2022-03-02 18:58:30|||||||||33
1646247520000|2022-03-02 18:58:40|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|15
1646247530000|2022-03-02 18:58:50|||||||||2
1646247540000|2022-03-02 18:59:00|1056.8|1056.2|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|14
1646247550000|2022-03-02 18:59:10|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|5
1646247560000|2022-03-02 18:59:20|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|9
1646247570000|2022-03-02 18:59:30|||||||||13
1646247580000|2022-03-02 18:59:40|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|16
1646247590000|2022-03-02 18:59:50|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|16
1646247600000|2022-03-02 19:00:00|1056.8|1056.2|1056.7|1056.1|1056.8|1056.2|1056.7|1056.1|14
1646247610000|2022-03-02 19:00:10|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|20
1646247620000|2022-03-02 19:00:20|1056.7|1056.1|1056.7|1056.1|1056.8|1056.2|1056.7|1056.1|11
1646247630000|2022-03-02 19:00:30|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1
1646247640000|2022-03-02 19:00:40|1056.7|1056.1|1056.8|1056.2|1056.8|1056.2|1056.7|1056.1|21
1646247650000|2022-03-02 19:00:50|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|37
1646247660000|2022-03-02 19:01:00|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|35
1646247670000|2022-03-02 19:01:10|1056.8|1056.2|1056.9|1056.3|1056.9|1056.3|1056.8|1056.2|6
1646247680000|2022-03-02 19:01:20|1056.8|1056.2|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|33
1646247690000|2022-03-02 19:01:30|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|6
1646247700000|2022-03-02 19:01:40|||||||||21
1646247710000|2022-03-02 19:01:50|||||||||26
1646247720000|2022-03-02 19:02:00|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|13
1646247730000|2022-03-02 19:02:10|||||||||7
1646247740000|2022-03-02 19:02:20|||||||||8
1646247750000|2022-03-02 19:02:30|||||||||6
1646247760000|2022-03-02 19:02:40|||||||||27
1646247770000|2022-03-02 19:02:50|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1057|1056.4|31
1646247780000|2022-03-02 19:03:00|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|34
1646247790000|2022-03-02 19:03:10|||||||||3
1646247800000|2022-03-02 19:03:20|||||||||26
1646247810000|2022-03-02 19:03:30|||||||||7
1646247820000|2022-03-02 19:03:40|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057.1|1056.5|49
1646247830000|2022-03-02 19:03:50|||||||||23
1646247840000|2022-03-02 19:04:00|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.1|1056.5|6
1646247850000|2022-03-02 19:04:10|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.2|1056.6|23
1646247860000|2022-03-02 19:04:20|1057.2|1056.6|1057.3|1056.7|1057.3|1056.7|1057.2|1056.6|18
1646247870000|2022-03-02 19:04:30|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|15
1646247880000|2022-03-02 19:04:40|||||||||11
1646247890000|2022-03-02 19:04:50|||||||||29
1646247900000|2022-03-02 19:05:00|||||||||15
1646247910000|2022-03-02 19:05:10|1057.3|1056.7|1057.4|1056.8|1057.4|1056.8|1057.3|1056.7|41
1646247920000|2022-03-02 19:05:20|||||||||23
1646247930000|2022-03-02 19:05:30|||||||||8
1646247940000|2022-03-02 19:05:40|||||||||5
1646247950000|2022-03-02 19:05:50|1057.3|1056.7|1057.3|1056.7|1057.4|1056.8|1057.3|1056.7|9
1646247960000|2022-03-02 19:06:00|1057.4|1056.8|1057.3|1056.7|1057.4|1056.8|1057.3|1056.7|5
1646247970000|2022-03-02 19:06:10|||||||||13
1646247980000|2022-03-02 19:06:20|||||||||15
1646247990000|2022-03-02 19:06:30|1057.4|1056.8|1057.3|1056.7|1057.4|1056.8|1057.3|1056.7|5
1646248000000|2022-03-02 19:06:40|||||||||2
1646248010000|2022-03-02 19:06:50|||||||||33
1646248020000|2022-03-02 19:07:00|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.3|1056.7|19
1646248030000|2022-03-02 19:07:10|||||||||3
1646248040000|2022-03-02 19:07:20|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|18
1646248050000|2022-03-02 19:07:30|||||||||7
1646248060000|2022-03-02 19:07:40|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.1|1056.5|15
1646248070000|2022-03-02 19:07:50|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|16
1646248080000|2022-03-02 19:08:00|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|60
1646248090000|2022-03-02 19:08:10|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|6
1646248100000|2022-03-02 19:08:20|||||||||18
1646248110000|2022-03-02 19:08:30|||||||||6
1646248120000|2022-03-02 19:08:40|||||||||3
1646248130000|2022-03-02 19:08:50|||||||||23
1646248140000|2022-03-02 19:09:00|||||||||1
1646248150000|2022-03-02 19:09:10|||||||||17
1646248160000|2022-03-02 19:09:20|||||||||20
1646248170000|2022-03-02 19:09:30|||||||||8
1646248180000|2022-03-02 19:09:40|||||||||12
1646248190000|2022-03-02 19:09:50|||||||||12
1646248200000|2022-03-02 19:10:00|||||||||35
1646248210000|2022-03-02 19:10:10|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|13
1646248220000|2022-03-02 19:10:20|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|10
1646248230000|2022-03-02 19:10:30|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057.1|1056.5|76
1646248240000|2022-03-02 19:10:40|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057.1|1056.5|24
1646248250000|2022-03-02 19:10:50|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|28
1646248260000|2022-03-02 19:11:00|1057.1|1056.5|1057.3|1056.7|1057.3|1056.7|1057.1|1056.5|54
1646248270000|2022-03-02 19:11:10|||||||||18
1646248280000|2022-03-02 19:11:20|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.3|1056.7|42
1646248290000|2022-03-02 19:11:30|1057.3|1056.7|1057.4|1056.8|1057.4|1056.8|1057.3|1056.7|32
1646248300000|2022-03-02 19:11:40|||||||||39
1646248310000|2022-03-02 19:11:50|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.4|1056.8|57
1646248320000|2022-03-02 19:12:00|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|36
1646248330000|2022-03-02 19:12:10|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.4|1056.8|42
1646248340000|2022-03-02 19:12:20|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|40
1646248350000|2022-03-02 19:12:30|||||||||35
1646248360000|2022-03-02 19:12:40|||||||||39
1646248370000|2022-03-02 19:12:50|||||||||43
1646248380000|2022-03-02 19:13:00|1057.5|1056.9|1057.4|1056.8|1057.5|1056.9|1057.4|1056.8|44
1646248390000|2022-03-02 19:13:10|||||||||298
1646248400000|2022-03-02 19:13:20|1057.5|1056.9|1057.3|1056.7|1057.5|1056.9|1057.3|1056.7|70
1646248410000|2022-03-02 19:13:30|1057.4|1056.8|1057.3|1056.7|1057.4|1056.8|1057.3|1056.7|32
1646248420000|2022-03-02 19:13:40|1057.2|1056.6|1057.3|1056.7|1057.3|1056.7|1057.2|1056.6|86
1646248430000|2022-03-02 19:13:50|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|64
1646248440000|2022-03-02 19:14:00|1057.3|1056.7|1057.7|1057.1|1057.7|1057.1|1057.3|1056.7|177
1646248450000|2022-03-02 19:14:10|||||||||231
1646248460000|2022-03-02 19:14:20|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.7|1057.1|274
1646248470000|2022-03-02 19:14:30|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|1057.7|1057.1|157
1646248480000|2022-03-02 19:14:40|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.7|1057.1|200
1646248490000|2022-03-02 19:14:50|||||||||203
1646248500000|2022-03-02 19:15:00|||||||||91
1646248510000|2022-03-02 19:15:10|||||||||47
1646248520000|2022-03-02 19:15:20|||||||||54
1646248530000|2022-03-02 19:15:30|||||||||48
1646248540000|2022-03-02 19:15:40|||||||||6
1646248550000|2022-03-02 19:15:50|||||||||67
1646248560000|2022-03-02 19:16:00|||||||||71
1646248570000|2022-03-02 19:16:10|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|35
1646248580000|2022-03-02 19:16:20|||||||||91
1646248590000|2022-03-02 19:16:30|||||||||100
1646248600000|2022-03-02 19:16:40|||||||||12
1646248610000|2022-03-02 19:16:50|||||||||1
1646248620000|2022-03-02 19:17:00|||||||||86
1646248630000|2022-03-02 19:17:10|||||||||10
1646248640000|2022-03-02 19:17:20|||||||||17
1646248650000|2022-03-02 19:17:30|||||||||16
1646248660000|2022-03-02 19:17:40|||||||||17
1646248670000|2022-03-02 19:17:50|||||||||29
1646248680000|2022-03-02 19:18:00|||||||||59
1646248690000|2022-03-02 19:18:10|||||||||35
1646248700000|2022-03-02 19:18:20|||||||||5
1646248710000|2022-03-02 19:18:30|||||||||52
1646248720000|2022-03-02 19:18:40|||||||||10
1646248730000|2022-03-02 19:18:50|||||||||8
1646248740000|2022-03-02 19:19:00|||||||||38
1646248750000|2022-03-02 19:19:10|||||||||13
1646248760000|2022-03-02 19:19:20|||||||||84
1646248770000|2022-03-02 19:19:30|||||||||17
1646248780000|2022-03-02 19:19:40|||||||||7
1646248790000|2022-03-02 19:19:50|||||||||9
1646269200000|2022-03-03 01:00:00|1074.3|1072.8|1079.7|1078.7|1079.7|1078.7|1071.5|1070.1|157
1646269210000|2022-03-03 01:00:10|1080|1078.2|1087.2|1085.7|1087.8|1086.3|1079.5|1078.2|137
1646269220000|2022-03-03 01:00:20|1087|1086.6|1086.2|1085.6|1087.8|1086.6|1081.7|1081|161
1646269230000|2022-03-03 01:00:30|1085.9|1085.2|1091.8|1091.2|1092|1091.2|1085.9|1085.2|127
1646269240000|2022-03-03 01:00:40|1092.5|1091|1094.2|1093.6|1096.7|1096.1|1092.5|1091|73
1646269250000|2022-03-03 01:00:50|1094.7|1093.7|1099.7|1098.2|1099.7|1098.7|1094.7|1093.5|61
1646269260000|2022-03-03 01:01:00|1099.2|1098.1|1106.9|1105.9|1107.1|1105.9|1099.2|1098.1|76
1646269270000|2022-03-03 01:01:10|1107.4|1106.3|1112.2|1110.7|1114.2|1112.7|1106.9|1106.3|122
1646269280000|2022-03-03 01:01:20|1111.8|1110.3|1101.5|1100.9|1112.2|1110.7|1101.4|1100.8|125
1646269290000|2022-03-03 01:01:30|1101.4|1100.8|1109.7|1108.2|1110.1|1108.6|1101.4|1100.8|124
1646269300000|2022-03-03 01:01:40|1109.6|1108.1|1106.1|1105.5|1111.5|1110.7|1105.7|1104.5|104
1646269310000|2022-03-03 01:01:50|1106.7|1105.2|1109.6|1108.6|1109.6|1108.6|1106.6|1105.2|55
1646269320000|2022-03-03 01:02:00|1109.9|1108.9|1111.6|1111|1111.7|1111|1109.3|1108|43
1646269330000|2022-03-03 01:02:10|1111.3|1110.6|1116.9|1115.4|1118|1116.5|1109|1107.5|85
1646269340000|2022-03-03 01:02:20|1116.5|1115|1116.1|1115.1|1119.5|1118|1114.6|1113.9|98
1646269350000|2022-03-03 01:02:30|1116.7|1115.2|1122.7|1121.2|1122.7|1121.6|1116.5|1115|89
1646269360000|2022-03-03 01:02:40|1122.9|1121.4|1125|1124|1125|1124|1121.6|1120.4|118
1646269370000|2022-03-03 01:02:50|1125.3|1123.8|1117.8|1116.3|1125.3|1124.5|1117.5|1116|101
1646269380000|2022-03-03 01:03:00|1117.7|1116.2|1120.9|1119.9|1122.5|1121.5|1117.6|1116.1|75
1646269390000|2022-03-03 01:03:10|1121.5|1120.9|1119.6|1118.6|1122.7|1121.5|1119.2|1118.2|46
1646269400000|2022-03-03 01:03:20|1119.3|1118.7|1119.5|1118.9|1120.3|1119.1|1117.1|1116.1|41
1646269410000|2022-03-03 01:03:30|1119.7|1118.7|1115.4|1113.9|1120.6|1119.1|1115|1113.9|91
1646269420000|2022-03-03 01:03:40|1115|1114|1113.5|1112.5|1115|1114|1111.9|1111.2|44
1646269430000|2022-03-03 01:03:50|1113.9|1112.4|1119.6|1118.1|1119.9|1118.9|1113.9|1112.4|75
1646269440000|2022-03-03 01:04:00|1119.5|1118|1120.5|1119|1120.5|1119.2|1118.8|1117.9|46
1646269450000|2022-03-03 01:04:10|1120.3|1119.7|1122.3|1120.8|1122.9|1121.8|1119.3|1118.1|69
1646269460000|2022-03-03 01:04:20|1122.4|1120.9|1122.1|1121.1|1122.7|1121.2|1121.3|1120|16
1646269470000|2022-03-03 01:04:30|1122|1121|1123.6|1122.6|1123.6|1122.6|1121.5|1120|28
1646269480000|2022-03-03 01:04:40|1123.5|1122.9|1126.3|1125.7|1126.3|1125.7|1123.5|1122.8|79
1646269490000|2022-03-03 01:04:50|1126.4|1125.8|1125.6|1124.6|1128.1|1126.8|1125.1|1124.5|133
1646269500000|2022-03-03 01:05:00|1125.8|1125|1126.1|1125.1|1129.4|1128.2|1125.8|1125|110
1646269510000|2022-03-03 01:05:10|1125.8|1124.8|1125.6|1124.6|1127.7|1126.6|1125.2|1124.2|43
1646269520000|2022-03-03 01:05:20|1126.5|1125.5|1126.4|1125.4|1126.7|1125.9|1125.6|1125|21
1646269530000|2022-03-03 01:05:30|1126.5|1125|1123.4|1122.4|1126.5|1125|1123.4|1122.3|32
1646269540000|2022-03-03 01:05:40|1123.5|1122.9|1121.9|1121.3|1123.7|1123|1121.9|1121.3|70
1646269550000|2022-03-03 01:05:50|1122|1121.4|1123.7|1122.7|1124.2|1123.6|1122|1121.4|75
1646269560000|2022-03-03 01:06:00|1123.6|1123|1123.4|1121.9|1124.4|1123.5|1122.8|1121.9|44
1646269570000|2022-03-03 01:06:10|1123.3|1121.8|1122.2|1121.2|1123.4|1122|1121.9|1121.2|69
1646269580000|2022-03-03 01:06:20|1118.8|1117.8|1116.5|1115.5|1118.8|1117.8|1114.3|1112.8|86
1646269590000|2022-03-03 01:06:30|1116.4|1115.4|1116.3|1114.8|1116.4|1115.7|1114.7|1113.7|31
1646269600000|2022-03-03 01:06:40|1116.4|1114.9|1115.2|1114.2|1116.5|1115|1114.7|1113.6|27
1646269610000|2022-03-03 01:06:50|1115.6|1114.1|1116.6|1115.1|1117.1|1115.7|1115.2|1114.1|26
1646269620000|2022-03-03 01:07:00|1116.4|1115.8|1118.3|1117.3|1122.3|1120.8|1116.4|1115.5|61
1646269630000|2022-03-03 01:07:10|1118|1117.4|1117|1116|1118|1117.4|1116.5|1115.5|9
1646269640000|2022-03-03 01:07:20|1116.9|1116.3|1117.2|1116.2|1118.3|1117|1116.9|1115.8|56
1646269650000|2022-03-03 01:07:30|1116.5|1115.9|1114|1113.4|1117.3|1116.2|1114|1113.4|24
1646269660000|2022-03-03 01:07:40|1114.3|1113.3|1115.6|1114.6|1116.3|1115.4|1114.3|1113.3|19
1646269670000|2022-03-03 01:07:50|1115.9|1115.3|1116.4|1114.9|1119.1|1117.7|1115.9|1114.9|35
1646269680000|2022-03-03 01:08:00|1117.3|1116.3|1116.1|1115.5|1117.3|1116.3|1115.9|1115.3|23
1646269690000|2022-03-03 01:08:10|1115.8|1115.2|1115.7|1114.7|1116.1|1115.4|1115.4|1114.6|19
1646269700000|2022-03-03 01:08:20|1115.3|1114.6|1115.3|1114.3|1115.3|1114.6|1113.5|1112.5|26
1646269710000|2022-03-03 01:08:30|1114.9|1114.2|1114.7|1113.7|1115.5|1114.2|1114.7|1113.6|13
1646269720000|2022-03-03 01:08:40|1114.6|1114|1114.6|1113.1|1114.9|1114|1114|1113|14
1646269730000|2022-03-03 01:08:50|1114.5|1113.5|1114.6|1114|1115.5|1114.9|1114.3|1113.3|39
1646269740000|2022-03-03 01:09:00|1114.5|1113.9|1112.5|1111.5|1114.5|1113.9|1112.1|1111.5|39
1646269750000|2022-03-03 01:09:10|1111.8|1110.8|1110.5|1109.5|1111.8|1110.9|1110.2|1109.2|37
1646269760000|2022-03-03 01:09:20|1111.4|1110.8|1110.9|1109.9|1111.4|1110.8|1107.9|1107|88
1646269770000|2022-03-03 01:09:30|1110.4|1109.4|1109.7|1108.7|1110.8|1109.6|1109.7|1108.6|18
1646269780000|2022-03-03 01:09:40|1109.1|1108.5|1108.1|1106.6|1109.5|1108.5|1107.6|1106.6|11
1646269790000|2022-03-03 01:09:50|1108.6|1107.6|1111.8|1111.2|1111.9|1111.3|1107.7|1106.6|72
1646269800000|2022-03-03 01:10:00|1112|1110.5|1111.7|1110.2|1112|1111.2|1111.5|1110|10
1646269810000|2022-03-03 01:10:10|1112|1110.5|1113.4|1112.4|1113.9|1112.5|1111.2|1109.9|41
1646269820000|2022-03-03 01:10:20|1113.5|1112.8|1113.9|1113.3|1114.9|1114.1|1113.5|1112.8|29
1646269830000|2022-03-03 01:10:30|1113.8|1113.2|1115.4|1114.4|1115.8|1114.7|1113.7|1113|23
1646269840000|2022-03-03 01:10:40|1115.7|1114.2|1116.2|1115.2|1116.9|1115.9|1115.4|1114.1|29
1646269850000|2022-03-03 01:10:50|1115.9|1114.9|1117.8|1116.8|1117.9|1117.1|1115.6|1114.8|27
1646269860000|2022-03-03 01:11:00|1118.4|1116.9|1118.3|1116.8|1119.6|1118.1|1117.6|1116.8|25
1646269870000|2022-03-03 01:11:10|1118.1|1116.6|1114.7|1114.1|1119.2|1118.4|1114.7|1114.1|66
1646269880000|2022-03-03 01:11:20|1115.1|1114|1115.6|1114.1|1115.9|1114.4|1114.7|1113.9|16
1646269890000|2022-03-03 01:11:30|1115.5|1114|1116.2|1114.7|1116.2|1114.8|1115.5|1114|5
1646269900000|2022-03-03 01:11:40|1116|1115|1116.2|1114.7|1116.9|1115.6|1116|1114.7|7
1646269910000|2022-03-03 01:11:50|1116.6|1115.1|1116.2|1114.7|1116.6|1115.1|1116.1|1114.7|3
1646269920000|2022-03-03 01:12:00|1116.6|1115.1|1115.4|1114.4|1116.7|1115.2|1115.3|1114.4|13
1646269930000|2022-03-03 01:12:10|1115.9|1114.3|1115.6|1114.1|1115.9|1114.4|1115.6|1114.1|9
1646269940000|2022-03-03 01:12:20|1115.8|1114.3|1115.1|1114.1|1115.8|1114.3|1114.8|1113.8|6
1646269950000|2022-03-03 01:12:30|1114.8|1114.2|1115.1|1114.1|1115.1|1114.2|1114.7|1114.1|8
1646269960000|2022-03-03 01:12:40|1114.8|1114.2|1115|1114.4|1115.7|1114.6|1114.8|1113.9|5
1646269970000|2022-03-03 01:12:50|1115.5|1114|1115.6|1114.1|1116.2|1114.7|1114.9|1113.8|18
1646269980000|2022-03-03 01:13:00|1115.4|1114.4|1115.9|1114.4|1116.1|1115.2|1115.4|1114.4|7
1646269990000|2022-03-03 01:13:10|1115.7|1114.2|1115.3|1114.7|1116.1|1115.1|1115.3|1114.2|11
1646270000000|2022-03-03 01:13:20|1115.2|1114.2|1115.3|1113.8|1115.3|1114.2|1115.2|1113.8|5
1646270010000|2022-03-03 01:13:30|1114.6|1114|1114.5|1113.9|1114.7|1114.1|1114.5|1113.9|7
1646270020000|2022-03-03 01:13:40|1114.6|1114|1114.6|1114|1114.6|1114|1114.4|1113.8|21
1646270030000|2022-03-03 01:13:50|1114.9|1113.9|1114.4|1113.8|1114.9|1113.9|1114.4|1113.8|15
1646270040000|2022-03-03 01:14:00|1114.9|1113.9|1115.1|1114.1|1115.1|1114.1|1114.4|1113.8|34
1646270050000|2022-03-03 01:14:10|1115.5|1114|1115.5|1114|1115.5|1114.1|1114.7|1113.7|2
1646270060000|2022-03-03 01:14:20|1115.2|1113.7|1115.3|1113.8|1115.3|1113.8|1115.2|1113.7|6
1646270070000|2022-03-03 01:14:30|1115|1114.4|1115.4|1114.4|1115.4|1114.5|1114.9|1114.3|4
1646270080000|2022-03-03 01:14:40|1115.1|1114.5|1115.4|1114.4|1115.4|1114.5|1115|1114.4|5
1646270090000|2022-03-03 01:14:50|1115.5|1114.5|1115|1114|1115.5|1114.5|1115|1114|11
1646270100000|2022-03-03 01:15:00|1114.7|1114.1|1115|1114|1115|1114.1|1114.7|1114|3
1646270110000|2022-03-03 01:15:10|1114.9|1114.3|1115.2|1114.6|1115.2|1114.6|1114.9|1114.2|2
1646270120000|2022-03-03 01:15:20|1115.4|1114.8|1114.5|1113.9|1116.1|1115.1|1114.5|1113.8|22
1646270130000|2022-03-03 01:15:30|1114.6|1114|1114.5|1113.9|1114.6|1114|1114.5|1113.9|6
1646270140000|2022-03-03 01:15:40|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|27
1646270150000|2022-03-03 01:15:50|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|1114.5|1113.9|5
1646270160000|2022-03-03 01:16:00|1114.8|1114.2|1110.5|1109.5|1115.3|1114.4|1110.5|1109.5|19
1646270170000|2022-03-03 01:16:10|1109.8|1108.8|1109|1107.5|1109.8|1109.1|1108|1106.7|17
1646270180000|2022-03-03 01:16:20|1109.2|1107.7|1110.7|1109.2|1110.7|1109.2|1109|1107.7|4
1646270190000|2022-03-03 01:16:30|1110.5|1109|1108.8|1108.2|1110.5|1109.4|1108.8|1108.1|8
1646270200000|2022-03-03 01:16:40|1108.5|1107.9|1107.8|1106.3|1108.5|1107.9|1106.8|1106.1|23
1646270210000|2022-03-03 01:16:50|1108|1106.5|1107.1|1105.6|1108.3|1106.9|1107|1105.6|10
1646270220000|2022-03-03 01:17:00|1107.2|1105.7|1107.3|1105.8|1107.3|1105.8|1107.1|1105.6|2
1646270230000|2022-03-03 01:17:10|1107.6|1106.6|1110.2|1108.7|1110.2|1108.9|1107.6|1106.5|18
1646270240000|2022-03-03 01:17:20|1110.3|1109.7|1109|1107.5|1111.1|1109.8|1109|1107.5|22
1646270250000|2022-03-03 01:17:30|1108.9|1107.4|1108.5|1107|1108.9|1107.5|1108.4|1107|2
1646270260000|2022-03-03 01:17:40|1108.4|1107.4|1108.3|1106.8|1109.1|1107.8|1108|1106.7|3
1646270270000|2022-03-03 01:17:50|1108|1106.5|1108.2|1106.7|1108.2|1107.2|1107.8|1106.4|3
1646270280000|2022-03-03 01:18:00|1108.1|1106.6|1107.2|1106.2|1108.2|1106.7|1107.1|1106.2|5
1646270290000|2022-03-03 01:18:10|1106.9|1106.3|1106.6|1106|1107.3|1106.3|1106.6|1105.8|4
1646270300000|2022-03-03 01:18:20|1106.9|1105.9|1106.6|1106|1107|1106|1106.5|1105.9|9
1646270310000|2022-03-03 01:18:30|1106.5|1105.9|1106.2|1105.6|1107.3|1106|1106.2|1105.6|11
1646270320000|2022-03-03 01:18:40|1106.1|1104.6|1105.2|1104.2|1106.1|1104.8|1104.9|1104.2|6
1646270330000|2022-03-03 01:18:50|1105.1|1104.5|1103.9|1102.9|1105.2|1104.5|1103.6|1102.8|10
1646270340000|2022-03-03 01:19:00|1104|1102.5|1102.2|1101.2|1104|1102.7|1101.7|1100.9|15
1646270350000|2022-03-03 01:19:10|1102.7|1101.6|1103.7|1102.7|1103.8|1102.7|1102.6|1101.2|8
1646270360000|2022-03-03 01:19:20|1103.1|1102.5|1102|1101.4|1103.1|1102.5|1101.9|1101.1|19
1646270370000|2022-03-03 01:19:30|1101.7|1101.1|1100.7|1100.1|1101.7|1101.1|1100.1|1099.2|12
1646270380000|2022-03-03 01:19:40|1100.4|1099.8|1099|1098.4|1100.4|1099.8|1099|1098.4|19
1646270390000|2022-03-03 01:19:50|1099.3|1098.3|1098.6|1097.6|1099.3|1098.3|1097.5|1096.5|47
1646270400000|2022-03-03 01:20:00|1099|1097.5|1099.5|1098.9|1100.2|1099.1|1098.7|1097.5|23
1646270410000|2022-03-03 01:20:10|1100.4|1099.4|1102.1|1100.6|1102.5|1101|1100.4|1099|14
1646270420000|2022-03-03 01:20:20|1102.2|1100.7|1104.3|1103.3|1104.4|1103.6|1102.2|1100.7|13
1646270430000|2022-03-03 01:20:30|1103.9|1103.1|1103.6|1102.1|1104.4|1103.1|1103.6|1102.1|4
1646270440000|2022-03-03 01:20:40|1102.9|1102.3|1104|1103|1104|1103.4|1102.9|1101.9|4
1646270450000|2022-03-03 01:20:50|1104.4|1102.9|1103.5|1102.9|1104.4|1103.6|1102.4|1101.4|15
1646270460000|2022-03-03 01:21:00|1104|1102.5|1104|1103.4|1104|1103.4|1103.4|1102.5|3
1646270470000|2022-03-03 01:21:10|1104.2|1103.6|1104.2|1103.2|1104.4|1103.6|1104.2|1102.9|4
1646270480000|2022-03-03 01:21:20|1104.4|1102.9|1104.3|1103.3|1104.4|1103.6|1104.2|1102.9|5
1646270490000|2022-03-03 01:21:30|1104.2|1103.6|1104.1|1103.1|1104.3|1103.6|1104|1103.1|3
1646270500000|2022-03-03 01:21:40|1104.2|1102.7|1103.8|1102.3|1104.2|1102.8|1103.8|1102.3|12
1646270510000|2022-03-03 01:21:50|1103.7|1102.2|1101.6|1100.1|1103.7|1102.2|1101.6|1100.1|6
1646270520000|2022-03-03 01:22:00|1101.4|1099.9|1101.2|1100.2|1101.6|1100.5|1100.9|1099.8|4
1646270530000|2022-03-03 01:22:10|1101.9|1100.9|1103.1|1101.6|1103.1|1101.6|1101.9|1100.8|5
1646270540000|2022-03-03 01:22:20|1103.2|1101.7|1104.2|1102.7|1104.2|1102.9|1103|1101.5|6
1646270550000|2022-03-03 01:22:30|1104|1103.4|1107.7|1106.7|1107.7|1106.7|1104|1103.4|47
1646270560000|2022-03-03 01:22:40|1107.4|1106.8|1107.9|1106.4|1107.9|1106.8|1107.2|1105.7|13
1646270570000|2022-03-03 01:22:50|1107.4|1106.5|1105.2|1104.2|1107.8|1106.5|1105.2|1104.2|10
1646270580000|2022-03-03 01:23:00|1105.1|1103.6|1104.6|1103.6|1105.1|1103.6|1104.6|1103.5|3
1646270590000|2022-03-03 01:23:10|1105|1103.5|1104.7|1103.2|1105|1103.8|1104.5|1103.2|16
1646270600000|2022-03-03 01:23:20|1103.3|1101.8|1102.7|1101.2|1103.3|1101.8|1101.7|1101|27
1646270610000|2022-03-03 01:23:30|1103|1101.5|1103.6|1102.1|1103.6|1102.1|1103|1101.5|12
1646270620000|2022-03-03 01:23:40|1103.5|1102.5|1103.8|1102.8|1103.8|1102.8|1103.4|1102.5|0
1646270630000|2022-03-03 01:23:50|1104.1|1102.6|1106.6|1105.6|1106.6|1105.6|1104|1102.6|33
1646270640000|2022-03-03 01:24:00|1107.4|1105.9|1106.3|1105.7|1107.5|1106.9|1106.3|1105.7|9
1646270650000|2022-03-03 01:24:10|1107|1105.5|1106.8|1105.3|1107|1105.5|1106.6|1105.1|12
1646270660000|2022-03-03 01:24:20|1106.7|1105.2|1107.2|1105.7|1107.2|1105.7|1106.7|1105.2|3
1646270670000|2022-03-03 01:24:30|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|0
1646270680000|2022-03-03 01:24:40|1107.3|1105.8|1106.8|1105.3|1107.4|1105.9|1106.8|1105.3|6
1646270690000|2022-03-03 01:24:50|1106.7|1105.2|1105.7|1104.2|1106.7|1105.2|1105.7|1104.2|4
1646270700000|2022-03-03 01:25:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|5
1646270710000|2022-03-03 01:25:10|1105.1|1103.6|1105.3|1103.8|1105.8|1104.7|1105.1|1103.6|2
1646270730000|2022-03-03 01:25:30|1105.1|1104.5|1105.1|1104.5|1105.8|1104.5|1104.9|1104.3|5
1646270740000|2022-03-03 01:25:40|1105.2|1104.2|1105.5|1104|1105.5|1104.2|1105.1|1103.8|3
1646270750000|2022-03-03 01:25:50|1105.1|1104.1|1105.1|1104.5|1105.1|1104.5|1105.1|1104.1|0
1646270760000|2022-03-03 01:26:00|1106.2|1104.7|1102.4|1100.9|1106.2|1104.7|1102.4|1100.9|26
1646270770000|2022-03-03 01:26:10|1101.6|1100.1|1100.8|1099.8|1101.6|1100.1|1100.8|1099.8|2
1646270780000|2022-03-03 01:26:20|1101.4|1099.9|1101.4|1099.9|1101.6|1100.6|1101.2|1099.8|4
1646270790000|2022-03-03 01:26:30|1101.8|1100.3|1101.8|1100.3|1101.9|1100.4|1101.8|1100.3|1
1646270800000|2022-03-03 01:26:40|1101.9|1100.4|1102.6|1101.1|1102.9|1101.4|1101.8|1100.3|5
1646270810000|2022-03-03 01:26:50|1102.8|1101.3|1101.6|1100.1|1102.8|1101.3|1101.6|1100.1|5
1646270820000|2022-03-03 01:27:00|1101.5|1100.9|1102.6|1101.1|1102.6|1101.1|1101.5|1100.2|8
1646270830000|2022-03-03 01:27:10|1102.2|1101.2|1103.1|1101.6|1103.1|1101.6|1102.2|1101.1|6
1646270840000|2022-03-03 01:27:20|1103|1102|1104.1|1102.6|1104.1|1102.7|1102.9|1102|3
1646270850000|2022-03-03 01:27:30|1104.2|1102.7|1105.9|1104.9|1105.9|1104.9|1104.2|1102.7|30
1646270860000|2022-03-03 01:27:40|1105.6|1105|1107.1|1106.1|1107.4|1106.1|1105.6|1105|11
1646270870000|2022-03-03 01:27:50|1107.5|1106|1108.2|1107.6|1108.2|1107.6|1107.1|1105.7|20
1646270880000|2022-03-03 01:28:00|1108.4|1107.8|1110.3|1108.8|1110.3|1108.8|1108.4|1107.5|30
1646270890000|2022-03-03 01:28:10|1110.8|1110.2|1109.8|1108.3|1110.8|1110.2|1109.3|1108.3|33
1646270900000|2022-03-03 01:28:20|1109.9|1108.4|1108.4|1106.9|1109.9|1108.4|1108.3|1106.9|2
1646270910000|2022-03-03 01:28:30|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1
1646270920000|2022-03-03 01:28:40|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1107.8|1106.8|1
1646270940000|2022-03-03 01:29:00|1108.2|1106.7|1109.1|1107.6|1109.1|1107.6|1108.2|1106.7|6
1646270950000|2022-03-03 01:29:10|1109|1108|1109.6|1108.1|1109.7|1108.2|1108.3|1107.3|4
1646270960000|2022-03-03 01:29:20|1109.7|1108.7|1110.3|1108.8|1110.3|1108.8|1109.7|1108.5|0
1646270970000|2022-03-03 01:29:30|1110.1|1109.1|1110|1108.5|1110.3|1109.1|1109.9|1108.4|3
1646270980000|2022-03-03 01:29:40|1109.2|1108.6|1109.1|1108.5|1109.2|1108.6|1109.1|1108.2|1
1646270990000|2022-03-03 01:29:50|1108.8|1108.2|1109.5|1108|1109.7|1108.7|1108.6|1108|8
1646271000000|2022-03-03 01:30:00|1109.4|1107.9|1110|1108.5|1110|1109.2|1109.3|1107.9|4
1646271010000|2022-03-03 01:30:10|1109.4|1108.8|1109.3|1107.8|1109.4|1108.8|1109|1107.6|20
1646271040000|2022-03-03 01:30:40|1109.6|1108.1|1109.5|1108|1109.7|1108.4|1109.4|1108|5
1646271050000|2022-03-03 01:30:50|1109.3|1107.8|1109.1|1107.6|1109.3|1108|1109|1107.6|5
1646271060000|2022-03-03 01:31:00|1108.7|1107.7|1108.2|1106.7|1108.7|1107.7|1108.2|1106.7|9
1646271070000|2022-03-03 01:31:10|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1
1646271080000|2022-03-03 01:31:20|1107.8|1106.8|1108.1|1106.6|1108.1|1106.8|1107.8|1106.6|0
1646271100000|2022-03-03 01:31:40|1107.7|1106.7|1108.1|1106.6|1108.1|1106.7|1107.7|1106.5|0
1646271120000|2022-03-03 01:32:00|1107.7|1106.7|1107.1|1105.6|1107.7|1106.7|1107.1|1105.6|13
1646271130000|2022-03-03 01:32:10|1106.8|1105.8|1107.7|1106.2|1108.1|1106.6|1106.7|1105.2|28
1646271140000|2022-03-03 01:32:20|1107.8|1106.3|1107.4|1106.4|1107.8|1106.4|1107.4|1106.3|0
1646271150000|2022-03-03 01:32:30|1107.5|1106.5|1107.1|1105.6|1107.5|1106.5|1106.7|1105.6|5
1646271160000|2022-03-03 01:32:40|1106.8|1105.8|1107.1|1105.6|1107.1|1105.8|1106.3|1105.3|2
1646271170000|2022-03-03 01:32:50|1107|1105.5|1106.6|1105.1|1107|1105.5|1106.4|1104.9|5
1646271180000|2022-03-03 01:33:00|1106.5|1105|1106.6|1105.1|1106.6|1105.3|1106.3|1105|2
1646271190000|2022-03-03 01:33:10|1106.2|1104.7|1106|1104.5|1106.2|1104.7|1106|1104.5|9
1646271200000|2022-03-03 01:33:20|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1
1646271210000|2022-03-03 01:33:30|1106|1104.5|1106.1|1104.6|1106.1|1104.6|1106|1104.5|1
1646271220000|2022-03-03 01:33:40|1105.9|1104.4|1105.6|1104.6|1105.9|1104.6|1105.6|1104.4|0
1646271230000|2022-03-03 01:33:50|1105.2|1104.2|1107.2|1105.7|1107.4|1105.9|1105.2|1104.2|6
1646271240000|2022-03-03 01:34:00|1107.3|1105.8|1107.6|1106.1|1107.6|1106.2|1107.2|1105.7|3
1646271250000|2022-03-03 01:34:10|1107.4|1106.4|1107.6|1106.1|1107.7|1106.4|1107.4|1106.1|4
1646271260000|2022-03-03 01:34:20|1107.3|1105.8|1106.3|1105.3|1107.7|1106.2|1106.3|1105.3|4
1646271270000|2022-03-03 01:34:30|1106|1105.4|1106|1105|1106|1105.4|1105.9|1105|3
1646271280000|2022-03-03 01:34:40|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|5
1646271290000|2022-03-03 01:34:50|1106.7|1105.2|1106.7|1105.7|1107.1|1105.7|1106.7|1105.2|0
1646271300000|2022-03-03 01:35:00|1106.6|1106|1107.3|1105.8|1107.3|1106|1106.6|1105.6|3
1646271310000|2022-03-03 01:35:10|1106|1105|1106|1105|1106.2|1105.4|1106|1105|6
1646271320000|2022-03-03 01:35:20|1106.2|1105.4|1106|1105.4|1106.2|1105.4|1106|1105|2
1646271330000|2022-03-03 01:35:30|1105.8|1104.3|1104.7|1103.2|1105.8|1104.3|1104.7|1103.2|5
1646271340000|2022-03-03 01:35:40|1104.2|1102.7|1104.1|1102.6|1104.2|1102.7|1104.1|1102.6|7
1646271350000|2022-03-03 01:35:50|1105.2|1103.7|1105.3|1103.8|1105.3|1103.8|1105.2|1103.7|3
1646271360000|2022-03-03 01:36:00|||||||||1
1646271370000|2022-03-03 01:36:10|1105.1|1104.1|1105.6|1104.1|1105.7|1104.2|1105.1|1103.8|1
1646271380000|2022-03-03 01:36:20|1105.8|1104.3|1106.2|1104.7|1106.2|1104.7|1105.8|1104.3|0
1646271400000|2022-03-03 01:36:40|1106.8|1105.3|1107|1105.5|1107|1105.5|1106.8|1105.3|0
1646271410000|2022-03-03 01:36:50|1106.9|1105.4|1107|1106|1107.2|1106|1106.8|1105.4|0
1646271420000|2022-03-03 01:37:00|1107.4|1105.9|1107.7|1106.7|1107.7|1106.7|1107.2|1105.7|13
1646271430000|2022-03-03 01:37:10|1108.2|1106.5|1108|1106.5|1108.2|1106.7|1107.3|1106.5|5
1646271440000|2022-03-03 01:37:20|1107.7|1106.7|1107.4|1105.9|1108.3|1107.3|1107.4|1105.9|4
1646271450000|2022-03-03 01:37:30|1107.3|1106.3|1107.1|1106.5|1107.3|1106.6|1107.1|1106.3|0
1646271460000|2022-03-03 01:37:40|1108|1106.4|1107.9|1106.4|1108|1106.4|1107.9|1106.4|1
1646271470000|2022-03-03 01:37:50|1108|1106.5|1107.5|1106.5|1108|1106.5|1107.5|1106.5|2
1646271480000|2022-03-03 01:38:00|1107.4|1106.8|1107.7|1106.7|1108.3|1107|1107.4|1106.7|2
1646271490000|2022-03-03 01:38:10|1108.2|1106.8|1108.1|1107.5|1108.3|1107.5|1108.1|1106.8|1
1646271500000|2022-03-03 01:38:20|1108.8|1107.3|1108.8|1107.3|1108.8|1108|1108.6|1107.3|5
1646271510000|2022-03-03 01:38:30|1108.5|1107|1108.6|1107.1|1108.6|1107.1|1108.5|1107|0
1646271520000|2022-03-03 01:38:40|1108.5|1107|1108.5|1107|1108.5|1107.7|1108.3|1106.9|2
1646271530000|2022-03-03 01:38:50|1108.4|1106.9|1109.7|1108.2|1109.9|1108.8|1108.4|1106.9|6
1646271540000|2022-03-03 01:39:00|1109.6|1108.6|1110.2|1108.7|1110.2|1108.7|1109.5|1108|7
1646271550000|2022-03-03 01:39:10|1110.1|1109.5|1112.7|1111.2|1112.8|1111.3|1109.7|1108.8|51
1646271560000|2022-03-03 01:39:20|1112.6|1111.1|1111.6|1111|1112.9|1111.8|1111.6|1110.6|18
1646271570000|2022-03-03 01:39:30|1111.8|1110.8|1112.4|1111.4|1112.6|1111.9|1111.8|1110.8|17
1646271580000|2022-03-03 01:39:40|1112.7|1111.8|1111.9|1111.3|1112.7|1111.8|1111.9|1111.2|1
1646271590000|2022-03-03 01:39:50|1111.8|1111.2|1111.4|1109.9|1111.9|1111.2|1111.4|1109.9|6
1646271600000|2022-03-03 01:40:00|1111.6|1110.1|1111.5|1110.5|1111.6|1110.5|1110.7|1109.6|14
1646271610000|2022-03-03 01:40:10|1111.6|1110.1|1112.7|1111.2|1112.7|1111.2|1111.6|1110.1|11
1646271620000|2022-03-03 01:40:20|1112.6|1111.6|1112.8|1111.8|1113|1112.2|1112.6|1111.2|12
1646271630000|2022-03-03 01:40:30|1112.9|1111.9|1112.9|1112.3|1112.9|1112.3|1112.5|1111.9|2
1646271640000|2022-03-03 01:40:40|1112.8|1111.9|1112.8|1112.2|1112.8|1112.2|1112.8|1111.9|6
1646271650000|2022-03-03 01:40:50|1112.1|1111.5|1112|1111.4|1112.1|1111.5|1112|1111.4|9
1646271660000|2022-03-03 01:41:00|1111.7|1110.5|1111.9|1110.9|1111.9|1110.9|1111.3|1110.5|6
1646271670000|2022-03-03 01:41:10|1111.6|1111|1110.3|1108.8|1111.7|1111|1110.3|1108.8|7
1646271680000|2022-03-03 01:41:20|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.3|1108.8|0
1646271690000|2022-03-03 01:41:30|1110.3|1109.3|1110.2|1108.7|1110.4|1109.3|1110.2|1108.7|3
1646271700000|2022-03-03 01:41:40|1110.3|1108.8|1110|1109|1110.5|1109.6|1110|1108.8|4
1646271710000|2022-03-03 01:41:50|1110.2|1108.7|1111.2|1110.2|1111.2|1110.2|1109.8|1108.7|11
1646271720000|2022-03-03 01:42:00|1111.1|1110.5|1111.5|1110.9|1111.5|1110.9|1111.1|1110.5|3
1646271730000|2022-03-03 01:42:10|1111.6|1111|1112.4|1111.4|1112.4|1111.4|1111.6|1111|3
1646271740000|2022-03-03 01:42:20|1112.3|1111.7|1112.3|1111.3|1112.3|1111.7|1112.3|1111.3|4
1646271750000|2022-03-03 01:42:30|1111.9|1111.1|1111.9|1110.9|1112.1|1111.1|1111.9|1110.9|5
1646271760000|2022-03-03 01:42:40|1112.5|1111|1112.3|1111.3|1112.5|1111.3|1111.9|1111|3
1646271770000|2022-03-03 01:42:50||1111.7||1111.7||1111.7||1111.7|1
1646271780000|2022-03-03 01:43:00|1112.4|1111.4|1112.2|1111.2|1112.4|1111.4|1112|1111.2|4
1646271790000|2022-03-03 01:43:10|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|4
1646271810000|2022-03-03 01:43:30|1112.3|1110.8|1112.9|1111.4|1112.9|1111.4|1111.8|1110.8|12
1646271820000|2022-03-03 01:43:40|1112.7|1112.1|1111.1|1110.1|1112.9|1112.1|1111.1|1110.1|7
1646271830000|2022-03-03 01:43:50|1110.8|1110.2|1111.7|1110.7|1111.7|1110.7|1110.8|1110.2|9
1646271840000|2022-03-03 01:44:00|1111.8|1110.3|1112.8|1111.3|1112.8|1111.4|1111.8|1110.3|25
1646271850000|2022-03-03 01:44:10|1112.9|1111.4|1112.7|1111.7|1112.9|1111.7|1112.7|1111.4|1
1646271860000|2022-03-03 01:44:20|1113|1112|1113|1112|1113|1112.4|1112.6|1111.8|3
1646271880000|2022-03-03 01:44:40|1112.9|1112.3|1112.8|1111.8|1112.9|1112.3|1112.8|1111.8|20
1646271890000|2022-03-03 01:44:50|1112.5|1111|1111.8|1110.8|1112.5|1111|1111.8|1110.8|8
1646271910000|2022-03-03 01:45:10|1111.4|1109.9|1111|1110|1111.4|1110|1111|1109.9|2
1646271920000|2022-03-03 01:45:20|1110.7|1110.1|1111.7|1110.7|1111.7|1110.7|1110.6|1110|3
1646271930000|2022-03-03 01:45:30|1111|1110|1111|1110|1111|1110|1111|1110|9
1646271940000|2022-03-03 01:45:40|1110.7|1110.1|1111|1110|1111.1|1110.1|1110.7|1109.6|8
1646271950000|2022-03-03 01:45:50|1110.9|1110.3|1110.8|1110.2|1110.9|1110.3|1110.8|1110.2|3
1646271960000|2022-03-03 01:46:00|1110.9|1110.3|1110.7|1109.7|1111.1|1110.4|1110.7|1109.6|12
1646271970000|2022-03-03 01:46:10|1111|1110|1111|1110.4|1111|1110.4|1110.9|1110|2
1646271980000|2022-03-03 01:46:20|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1
1646271990000|2022-03-03 01:46:30|1111.1|1109.6|1110.9|1109.9|1111.1|1109.9|1110.9|1109.6|3
1646272000000|2022-03-03 01:46:40|1110.6|1110|1110.7|1109.7|1110.7|1110|1110.6|1109.7|4
1646272010000|2022-03-03 01:46:50|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|3
1646272020000|2022-03-03 01:47:00|1110.7|1109.7|1110.3|1109.7|1110.7|1109.7|1110.3|1109.6|1
1646272030000|2022-03-03 01:47:10|1110.4|1109.8|1110.9|1109.9|1110.9|1109.9|1110.4|1109.8|2
1646272040000|2022-03-03 01:47:20|1111.5|1110.5|1111.9|1110.9|1111.9|1110.9|1111.2|1109.9|8
1646272060000|2022-03-03 01:47:40|1112.3|1111.3|1112.6|1111.1|1112.6|1111.3|1112.2|1110.8|0
1646272070000|2022-03-03 01:47:50|1112.2|1111.2|1111.9|1111.3|1112.2|1111.3|1111.9|1111.2|0
1646272080000|2022-03-03 01:48:00|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|2
1646272090000|2022-03-03 01:48:10|1112|1111.6|1112.2|1111.2|1112.2|1111.6|1112|1111.2|2
1646272100000|2022-03-03 01:48:20|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|3
1646272110000|2022-03-03 01:48:30|1111.3|1111.9|1112.5|1111.9|1112.7|1112.1|1111.3|1111.9|7
1646272120000|2022-03-03 01:48:40|1112.6|1112|1112.6|1111.6|1112.9|1112.3|1112.6|1111.6|17
1646272130000|2022-03-03 01:48:50|1112.7|1111.7|1112.9|1111.9|1112.9|1112|1112.4|1111.7|15
1646272140000|2022-03-03 01:49:00|1112.6|1112|1112.8|1112.2|1112.9|1112.3|1112.6|1111.6|42
1646272150000|2022-03-03 01:49:10|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|21
1646272160000|2022-03-03 01:49:20|||||||||15
1646272170000|2022-03-03 01:49:30|1112.8|1112.2|1112.9|1112.3|1112.9|1112.3|1112.8|1112.2|8
1646272180000|2022-03-03 01:49:40|||||||||22
1646272190000|2022-03-03 01:49:50|1112.8|1112.2|1110.7|1109.7|1112.8|1112.2|1110.7|1109.7|12
1646272200000|2022-03-03 01:50:00|1110.3|1109.6|1111.3|1110.3|1111.3|1110.3|1110.3|1109.6|2
1646272210000|2022-03-03 01:50:10|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|2
1646272230000|2022-03-03 01:50:30|1110.9|1110.3|1111.3|1110.3|1111.3|1110.3|1110.9|1110.3|4
1646272240000|2022-03-03 01:50:40|1111.7|1110.2|1111.4|1110.4|1111.7|1110.7|1111.4|1110.2|10
1646272250000|2022-03-03 01:50:50|1111.1|1110.5|1111|1110.4|1111.1|1110.5|1111|1110.4|2
1646272260000|2022-03-03 01:51:00|1110.9|1110.3|1111.1|1110.1|1111.4|1110.4|1110.9|1110.1|3
1646272270000|2022-03-03 01:51:10|1110.9|1109.9|1110.6|1110|1110.9|1110|1110.6|1109.9|1
1646272280000|2022-03-03 01:51:20|1110.9|1109.6|1110.8|1110.2|1111.1|1110.2|1110.8|1109.6|6
1646272290000|2022-03-03 01:51:30|1110.9|1109.9|1110.6|1110|1110.9|1110|1110.6|1109.9|3
1646272300000|2022-03-03 01:51:40|1110.9|1109.9|1110|1108.5|1110.9|1109.9|1109.7|1108.5|7
1646272310000|2022-03-03 01:51:50|1109.9|1108.9|1110.1|1109.1|1110.1|1109.1|1109.9|1108.9|2
1646272320000|2022-03-03 01:52:00|1110.9|1109.9|1111|1110.4|1111|1110.4|1110.9|1109.9|2
1646272330000|2022-03-03 01:52:10|1110.9|1110.3|1111|1110.4|1111|1110.4|1110.9|1110.3|2
1646272350000|2022-03-03 01:52:30|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|2
1646272360000|2022-03-03 01:52:40|1111|1110.4|1111.3|1110.3|1111.3|1110.4|1111|1110.3|3
1646272370000|2022-03-03 01:52:50|1111.2|1109.7|1111|1110|1111.2|1110|1111|1109.7|2
1646272380000|2022-03-03 01:53:00|1111.1|1110.5|1111.4|1110.8|1111.4|1110.8|1111.1|1110.5|7
1646272390000|2022-03-03 01:53:10|1112.4|1111.4|1112.4|1111.8|1112.5|1111.8|1112.1|1111.2|30
1646272400000|2022-03-03 01:53:20|1112.5|1111.5|1112.6|1111.6|1112.7|1112|1112.5|1111.5|11
1646272410000|2022-03-03 01:53:30|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1
1646272420000|2022-03-03 01:53:40|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|0
1646272430000|2022-03-03 01:53:50|1111.6|1110.6|1110.8|1110.2|1111.6|1110.7|1110.8|1110.1|4
1646272440000|2022-03-03 01:54:00|1111.2|1110.6|1111.1|1110.1|1111.7|1110.9|1111.1|1110.1|8
1646272450000|2022-03-03 01:54:10|1111.3|1110.3|1111.1|1110.1|1111.3|1110.3|1111.1|1110.1|3
1646272460000|2022-03-03 01:54:20|1111|1110.4|1111.3|1110.3|1111.3|1110.4|1111|1110.2|0
1646272480000|2022-03-03 01:54:40|1112.7|1112.1|1112.7|1112.1|1112.8|1112.1|1112.7|1111.8|17
1646272490000|2022-03-03 01:54:50|1112.8|1112.2|1112.8|1112.2|1112.9|1112.3|1112.7|1112.1|141
1646272500000|2022-03-03 01:55:00|1112.5|1111.8|1110.4|1109.4|1112.6|1111.9|1110.2|1109.1|19
1646272510000|2022-03-03 01:55:10|1110.8|1109.3|1110.9|1110.3|1110.9|1110.3|1110.5|1109.3|0
1646272520000|2022-03-03 01:55:20|1111|1109.9|1111|1109.5|1111.3|1110.4|1110.9|1109.5|5
1646272530000|2022-03-03 01:55:30|1110.2|1109.6|1110.2|1109.2|1110.5|1109.6|1110.1|1109.2|5
1646272540000|2022-03-03 01:55:40|1110.1|1108.7|1109.8|1108.3|1110.1|1108.7|1109.8|1108.3|5
1646272550000|2022-03-03 01:55:50|1109.7|1108.7|1109.2|1107.7|1109.7|1108.7|1109.2|1107.7|3
1646272560000|2022-03-03 01:56:00|1109|1108.2|1108.5|1107.5|1109|1108.2|1108.5|1107.4|1
1646272570000|2022-03-03 01:56:10|1108.8|1107.3|1108.5|1107.5|1108.8|1107.5|1108.1|1107.3|2
1646272590000|2022-03-03 01:56:30|1108|1107.4|1108.3|1107.3|1108.6|1107.4|1108|1106.7|2
1646272600000|2022-03-03 01:56:40|1108.5|1107.7|1109|1108|1109|1108|1108.5|1107.5|4
1646272610000|2022-03-03 01:56:50|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1
1646272630000|2022-03-03 01:57:10|||||||||1
1646272650000|2022-03-03 01:57:30|1109.2|1108.6|1109.7|1108.7|1109.7|1108.7|1109.2|1108.6|2
1646272660000|2022-03-03 01:57:40|1110|1108.5|1110.4|1108.9|1110.4|1108.9|1110|1108.5|4
1646272670000|2022-03-03 01:57:50|1110.3|1108.8|1110|1108.5|1110.3|1108.9|1109.5|1108.5|2
1646272680000|2022-03-03 01:58:00|1109.7|1108.7|1109.3|1108.7|1109.7|1108.7|1109.2|1108.6|6
1646272690000|2022-03-03 01:58:10|1109.7||1109.7||1109.7||1109.7||1
1646272700000|2022-03-03 01:58:20|1110|1108.5|1109.9|1108.9|1110|1108.9|1109.9|1108.5|0
1646272710000|2022-03-03 01:58:30|1110.7|1109.2|1111.7|1110.2|1111.8|1110.9|1110.7|1109.2|23
1646272720000|2022-03-03 01:58:40|1111.4|1110.4|1112.1|1110.6|1112.2|1111|1111|1109.8|11
1646272730000|2022-03-03 01:58:50|||||||||1
1646272740000|2022-03-03 01:59:00|1111.5|1110.9|1112.1|1110.6|1112.3|1110.9|1111.5|1110.6|2
1646272750000|2022-03-03 01:59:10|1111.8|1110.8|1111.2|1109.7|1111.9|1110.8|1111.1|1109.7|8
1646272760000|2022-03-03 01:59:20|1111.3|1109.8|1111.3|1109.8|1111.4|1109.9|1111.3|1109.8|4
1646272770000|2022-03-03 01:59:30|1111.2|1109.7|1110.9|1109.4|1111.2|1109.7|1110.9|1109.4|0
1646272780000|2022-03-03 01:59:40|||||||||2
1646272790000|2022-03-03 01:59:50|1110.8|1109.8|1111.5|1110|1111.5|1110|1110.8|1109.8|4
1646272800000|2022-03-03 02:00:00|1111.4|1109.9|1111.3|1110.3|1111.4|1110.3|1111.3|1109.9|5
1646272810000|2022-03-03 02:00:10|1111.1|1110.1|1111.1|1109.6|1111.2|1110.1|1111.1|1109.6|0
1646272840000|2022-03-03 02:00:40|1110.9|1110.3|1111.1|1109.6|1111.1|1110.3|1110.9|1109.6|1
1646272860000|2022-03-03 02:01:00|1111|1110.4|1112|1110.5|1112|1110.5|1111|1110.4|2
1646272870000|2022-03-03 02:01:10|1112.1|1110.6|1112|1110.5|1112.1|1110.6|1112|1110.5|2
1646272880000|2022-03-03 02:01:20|1111.8|1110.3|1111.3|1109.8|1111.8|1110.3|1111.3|1109.8|2
1646272890000|2022-03-03 02:01:30|1111.4|1109.9|1112.1|1110.6|1112.1|1110.6|1111.4|1109.9|7
1646272900000|2022-03-03 02:01:40|1112|1110.5|1110.8|1109.3|1112|1110.7|1110.7|1109.3|6
1646272910000|2022-03-03 02:01:50|1110.5|1109.5|1110.4|1108.9|1110.6|1109.5|1110.4|1108.9|6
1646272920000|2022-03-03 02:02:00|1110.6|1109.1|1110.1|1108.6|1110.6|1109.1|1110.1|1108.6|6
1646272930000|2022-03-03 02:02:10|1110.3|1108.8|1110.1|1108.6|1110.3|1108.8|1110|1108.5|12
1646272940000|2022-03-03 02:02:20|1110.2|1108.7|1110.1|1108.6|1110.2|1108.7|1110.1|1108.6|2
1646272950000|2022-03-03 02:02:30|1110.2|1108.7|1110.1|1108.6|1110.2|1108.7|1110.1|1108.6|2
1646272960000|2022-03-03 02:02:40|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1646272970000|2022-03-03 02:02:50|1109.8|1108.8|1109.9|1108.4|1109.9|1108.8|1109.1|1108.4|5
1646272990000|2022-03-03 02:03:10|1110|1108.5|1109.6|1108.6|1110|1108.6|1109.6|1108.4|0
1646273000000|2022-03-03 02:03:20|1109.1|1108.5|1109.9|1108.4|1109.9|1108.5|1109.1|1108.4|2
1646273010000|2022-03-03 02:03:30|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1646273020000|2022-03-03 02:03:40|1109.5|1108.5|1109.5|1108.5|1109.9|1108.5|1109.5|1108.2|0
1646273030000|2022-03-03 02:03:50|1109.3|1107.8|1109.2|1108.6|1109.3|1108.6|1109.2|1107.8|2
1646273040000|2022-03-03 02:04:00|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|0
1646273050000|2022-03-03 02:04:10|||||||||2
1646273060000|2022-03-03 02:04:20|1109.2|1108.6|1109.5|1108.5|1109.5|1108.6|1109.2|1108.4|0
1646273080000|2022-03-03 02:04:40|1109.2|1108.6|1109.2|1108.6|1109.5|1108.6|1109.2|1108.5|1
1646273090000|2022-03-03 02:04:50|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1109.5|1108.5|1
1646273100000|2022-03-03 02:05:00|1109.2|1108.6|1109.5|1108.5|1109.5|1108.8|1109.2|1108.5|6
1646273110000|2022-03-03 02:05:10|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1
1646273130000|2022-03-03 02:05:30|1109.7|1108.7|1110.3|1108.8|1110.3|1108.8|1109.7|1108.7|1
1646273140000|2022-03-03 02:05:40|1110.5|1109|1110.5|1109.5|1110.8|1109.7|1110.5|1109|2
1646273150000|2022-03-03 02:05:50|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1
1646273160000|2022-03-03 02:06:00|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|3
1646273170000|2022-03-03 02:06:10|1110.5|1109.5|1110.7|1109.2|1110.8|1109.5|1110.5|1109.2|8
1646273190000|2022-03-03 02:06:30|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1646273200000|2022-03-03 02:06:40|1110.3|1109.3|1110|1109|1110.3|1109.3|1110|1108.7|1
1646273210000|2022-03-03 02:06:50|1109.7|1109.1|1110.4|1108.9|1110.4|1109.1|1109.7|1108.8|2
1646273220000|2022-03-03 02:07:00|1110.3|1109.3|1110.5|1109.5|1110.5|1109.5|1110.3|1109.3|8
1646273240000|2022-03-03 02:07:20|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1646273250000|2022-03-03 02:07:30|1110.4|1109.8|1110.5|1109.5|1110.7|1109.8|1110.4|1109.2|1
1646273270000|2022-03-03 02:07:50|1110|1109.4|1110.5|1109.5|1110.5|1109.5|1110|1109.4|1
1646273280000|2022-03-03 02:08:00|1110.7|1109.7|1111.1|1110.5|1111.4|1110.5|1110.7|1109.7|9
1646273290000|2022-03-03 02:08:10|1111|1110|1111.2|1110.2|1111.2|1110.2|1111|1110|3
1646273300000|2022-03-03 02:08:20|1111.1|1110.5|1111|1110.4|1111.4|1110.5|1111|1110.4|4
1646273330000|2022-03-03 02:08:50|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1
1646273340000|2022-03-03 02:09:00|1111|1110|1111|1110|1111|1110|1111|1110|0
1646273400000|2022-03-03 02:10:00|1110.7|1110.1|1110.8|1110.2|1110.8|1110.2|1110.7|1110.1|0
1646273410000|2022-03-03 02:10:10|1110.5|1109.8|1110.5|1109.9|1110.5|1109.9|1110.5|1109.8|2
1646273420000|2022-03-03 02:10:20|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|2
1646273440000|2022-03-03 02:10:40|1110.5|1109|1110.1|1109.1|1110.5|1109.1|1110.1|1109|0
1646273450000|2022-03-03 02:10:50|1110.2|1108.7|1109.6|1109|1110.2|1109.1|1109.6|1108.7|3
1646273460000|2022-03-03 02:11:00||1108.6||1109||1109||1108.6|6
1646273470000|2022-03-03 02:11:10|1109.8|1108.6|1109.6|1108.6|1109.8|1109|1109.6|1108.6|0
1646273480000|2022-03-03 02:11:20|1109.1|1108.5|1109.2|1108.6|1109.5|1108.9|1109.1|1108.5|6
1646273490000|2022-03-03 02:11:30|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|2
1646273500000|2022-03-03 02:11:40|1109.2|1108.6|1109.5|1108.9|1109.8|1108.9|1109.2|1108.6|11
1646273510000|2022-03-03 02:11:50|1109.8|1108.8|1110.7|1109.7|1110.7|1109.7|1109.8|1108.8|12
1646273520000|2022-03-03 02:12:00|1110.8|1109.8|1110.5|1109.5|1110.8|1109.8|1110.5|1109.5|1
1646273530000|2022-03-03 02:12:10|1109.8|1108.8|1109.2|1108.6|1109.8|1108.8|1109.1|1108.5|11
1646273540000|2022-03-03 02:12:20|1108.3|1107.7|1107.6|1107|1108.3|1107.7|1107.6|1107|31
1646273550000|2022-03-03 02:12:30|1107.3|1106.7|1105.9|1104.9|1107.9|1106.7|1105.9|1104.9|22
1646273560000|2022-03-03 02:12:40|1106.2|1104.7|1105.7|1104.7|1106.2|1105.1|1105.4|1103.9|10
1646273570000|2022-03-03 02:12:50|1105.4|1104.8|1104.6|1104|1105.4|1104.8|1104.6|1103.7|5
1646273580000|2022-03-03 02:13:00|1104.2|1103.6|1104.9|1103.9|1104.9|1104|1104.1|1103.5|12
1646273590000|2022-03-03 02:13:10|1104.8|1103.8|1105.1|1104.1|1105.1|1104.1|1104.8|1103.8|3
1646273600000|2022-03-03 02:13:20|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|2
1646273610000|2022-03-03 02:13:30|||||||||2
1646273620000|2022-03-03 02:13:40|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1646273630000|2022-03-03 02:13:50|1105.2|1103.7|1105.2|1103.7|1105.2|1104.1|1105.1|1103.7|7
1646273640000|2022-03-03 02:14:00|1104.8|1103.8|1104.8|1104.2|1104.8|1104.2|1104.8|1103.8|1
1646273650000|2022-03-03 02:14:10|1105|1103.5|1104.6|1103.6|1105|1103.6|1104.6|1103.5|2
1646273660000|2022-03-03 02:14:20|1104.3|1103.7|1104.8|1103.3|1105|1103.7|1103.9|1103.2|6
1646273670000|2022-03-03 02:14:30|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|0
1646273680000|2022-03-03 02:14:40|1104.1|1103.5|1104.4|1103.4|1104.5|1103.5|1103.7|1103|4
1646273690000|2022-03-03 02:14:50|1104.5|1103|1104.2|1103.2|1104.5|1103.3|1103.7|1103|5
1646273700000|2022-03-03 02:15:00|1103.9|1103.3|1103.5|1102.9|1104.2|1103.3|1103.4|1102.8|11
1646273710000|2022-03-03 02:15:10|1103.3|1102.7|1103.5|1102.9|1104|1103|1103.3|1102.5|15
1646273720000|2022-03-03 02:15:20|1103.9|1103|1103.6|1103|1103.9|1103|1103.5|1103|2
1646273730000|2022-03-03 02:15:30|1103.7|1102.7|1103.3|1102.7|1103.7|1102.7|1103.2|1102.6|2
1646273740000|2022-03-03 02:15:40|1103.2|1102.6|1103.9|1102.9|1103.9|1103.2|1103.2|1102.6|6
1646273750000|2022-03-03 02:15:50|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103|5
1646273760000|2022-03-03 02:16:00|1103.7|1103.1|1103.5|1102.9|1103.8|1103.2|1103.5|1102.9|22
1646273770000|2022-03-03 02:16:10|1103.1|1102.5|1103.1|1102.5|1103.6|1102.6|1103.1|1102.5|10
1646273780000|2022-03-03 02:16:20|1103.2|1102.6|1103.1|1102.5|1103.5|1102.6|1103.1|1102.5|12
1646273790000|2022-03-03 02:16:30|1103.2|1102.6|1102.5|1101|1103.2|1102.6|1102.1|1101|16
1646273800000|2022-03-03 02:16:40|1102.9|1101.9|1102.9|1101.9|1103.2|1101.9|1102.2|1101.1|24
1646273810000|2022-03-03 02:16:50|1102.8|1102.2|1102.9|1102.3|1103.7|1102.3|1102.7|1101.9|2
1646273820000|2022-03-03 02:17:00|1103.5|1102|1102.9|1102.3|1103.5|1102.3|1102.9|1102|1
1646273830000|2022-03-03 02:17:10|1102.8|1102.2|1104.3|1103.7|1104.6|1103.7|1102.8|1102.2|9
1646273840000|2022-03-03 02:17:20|1104.4|1103.8|1104.8|1103.8|1105|1104.4|1104.4|1103.8|3
1646273850000|2022-03-03 02:17:30|1104.9|1103.9|1105.7|1105.1|1105.7|1105.1|1104.3|1103.4|33
1646273860000|2022-03-03 02:17:40|1105.8|1105.2|1105.3|1104.7|1105.8|1105.2|1105.3|1104.6|19
1646273870000|2022-03-03 02:17:50|1105|1104.4|1104.8|1104.2|1105|1104.4|1104.8|1104.2|4
1646273880000|2022-03-03 02:18:00|1105.1|1104.1|1104.9|1103.4|1105.2|1104.6|1104.6|1103.4|26
1646273890000|2022-03-03 02:18:10|1104.2|1103.6|1104.3|1103.7|1104.6|1104|1104.2|1103.5|5
1646273900000|2022-03-03 02:18:20|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1
1646273910000|2022-03-03 02:18:30|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1646273920000|2022-03-03 02:18:40|1104.7|1104.1|1105.2|1104.6|1105.2|1104.6|1104.7|1103.7|3
1646273940000|2022-03-03 02:19:00|1105.6||1105.6||1105.6||1105.6||0
1646273950000|2022-03-03 02:19:10|1105.8|1104.8|1105.8|1105.2|1105.8|1105.2|1105.8|1104.8|7
1646273970000|2022-03-03 02:19:30|1105.9|1105.3|1105.8|1105.2|1105.9|1105.3|1105.8|1105.2|7
1646274000000|2022-03-03 02:20:00|1105.7|1105.1|1105.6|1105|1105.7|1105.1|1105.4|1104.7|3
1646274010000|2022-03-03 02:20:10|1105.9|1104.9|1105.8|1105.2|1105.9|1105.2|1105.8|1104.9|0
1646274020000|2022-03-03 02:20:20|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1646274040000|2022-03-03 02:20:40|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|8
1646274050000|2022-03-03 02:20:50|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|2
1646274060000|2022-03-03 02:21:00|1105.7|1105.1|1105.8|1105.2|1105.8|1105.2|1105.7|1105.1|2
1646274070000|2022-03-03 02:21:10|1105.7|1104.2|1105.2|1104.6|1105.9|1104.6|1105.2|1104.2|6
1646274080000|2022-03-03 02:21:20|1105.5|1104.5|1105.5|1104.5|1105.9|1104.5|1105.1|1104.3|2
1646274090000|2022-03-03 02:21:30|1105.9|1104.4|1105.5|1104.5|1105.9|1105.2|1105.5|1104.4|3
1646274100000|2022-03-03 02:21:40|1105.9|1104.4|1105.8|1105.2|1105.9|1105.2|1105.8|1104.4|10
1646274110000|2022-03-03 02:21:50|1105.9|1104.4|1109.6|1108.1|1110.4|1109.4|1105.9|1104.4|33
1646274120000|2022-03-03 02:22:00|1109.5|1108|1109.4|1108.4|1110.2|1109.1|1109.4|1108|12
1646274130000|2022-03-03 02:22:10|1109.9|1108.8|1110|1108.5|1110|1108.8|1109.8|1108.3|1
1646274140000|2022-03-03 02:22:20|1109.9|1108.9|1109.4|1108.8|1109.9|1108.9|1109.4|1108.7|0
1646274150000|2022-03-03 02:22:30|1109.3|1108.7|1110.3|1109.7|1110.6|1110|1109.3|1108.7|15
1646274160000|2022-03-03 02:22:40|1110.1|1109.5|1110.4|1109.4|1110.4|1109.5|1110.1|1109.4|1
1646274170000|2022-03-03 02:22:50|1110.7|1109.2|1110.6|1109.6|1110.7|1109.6|1110.1|1109.1|4
1646274180000|2022-03-03 02:23:00|1110.2|1109.4|1110|1109.4|1110.4|1109.4|1110|1109.3|5
1646274190000|2022-03-03 02:23:10|1110.1|1109.1|1109.9|1108.9|1110.1|1109.2|1109.8|1108.9|0
1646274230000|2022-03-03 02:23:50|1109.2|1108.6|1108.9|1107.9|1109.2|1108.6|1108.9|1107.9|5
1646274240000|2022-03-03 02:24:00|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|0
1646274250000|2022-03-03 02:24:10|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|1108.9|1107.9|0
1646274270000|2022-03-03 02:24:30|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|0
1646274280000|2022-03-03 02:24:40|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|1108.3|1107.7|2
1646274290000|2022-03-03 02:24:50|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1
1646274300000|2022-03-03 02:25:00|1107.9|1107.3|1109.6|1108.6|1109.6|1108.6|1107.9|1107.3|6
1646274320000|2022-03-03 02:25:20|1109.5|1108|1109.4|1108.4|1109.5|1108.4|1109.4|1108|2
1646274330000|2022-03-03 02:25:30|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|0
1646274380000|2022-03-03 02:26:20|1109.2|1108.2|1110.6|1110|1110.6|1110|1109.2|1108.2|16
1646274390000|2022-03-03 02:26:30|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|2
1646274400000|2022-03-03 02:26:40|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1
1646274410000|2022-03-03 02:26:50|||||||||1
1646274420000|2022-03-03 02:27:00|1110.9|1110.3|1111.4|1110.4|1111.4|1110.4|1110.9|1110.3|2
1646274430000|2022-03-03 02:27:10|1111|1109.3|1109.9|1109.3|1111|1109.7|1109.9|1109.3|5
1646274440000|2022-03-03 02:27:20|1110.8||1110.8||1110.8||1110.8||2
1646274450000|2022-03-03 02:27:30|1110|1109.4|1110.8|1109.3|1110.8|1109.4|1110|1109.3|1
1646274460000|2022-03-03 02:27:40|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|2
1646274470000|2022-03-03 02:27:50|1111|1109.5|1111.1|1109.6|1111.1|1109.9|1110.9|1109.5|0
1646274480000|2022-03-03 02:28:00|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|0
1646274490000|2022-03-03 02:28:10|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|0
1646274510000|2022-03-03 02:28:30|1110.2|1109.6|1110.1|1109.5|1110.2|1109.6|1110.1|1109.5|0
1646274520000|2022-03-03 02:28:40|1110|1109.4|1109.9|1109.3|1110|1109.4|1109.9|1109.3|0
1646274550000|2022-03-03 02:29:10|1109.8|1109.2|1110|1109.4|1110|1109.4|1109.8|1109.2|0
1646274560000|2022-03-03 02:29:20|1111|1109.5|1110.6|1109.6|1111|1109.6|1110.6|1109.5|2
1646274570000|2022-03-03 02:29:30|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|0
1646274580000|2022-03-03 02:29:40|1110.6|1109.6|1111|1109.5|1111|1109.6|1110.6|1109.5|0
1646274590000|2022-03-03 02:29:50|1110.9|1109.9|1110.8|1110.2|1110.9|1110.2|1110.8|1109.9|0
1646274600000|2022-03-03 02:30:00|1110.9|1109.9|1110.7|1110.1|1110.9|1110.2|1110.7|1109.9|0
1646274620000|2022-03-03 02:30:20|1110.8|1110.2|1111.1|1110.5|1111.5|1110.9|1110.8|1110.2|10
1646274650000|2022-03-03 02:30:50|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|2
1646274660000|2022-03-03 02:31:00|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1
1646274670000|2022-03-03 02:31:10|1111.9|1110.4|1111.3|1110.7|1111.9|1110.7|1111.3|1110.3|3
1646274680000|2022-03-03 02:31:20|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|0
1646274690000|2022-03-03 02:31:30|1111.5|1110.5|1112.2|1111.6|1112.2|1111.6|1111.5|1110.5|15
1646274700000|2022-03-03 02:31:40|1112.3|1110.8|1111.5|1110|1112.3|1110.9|1111.5|1110|4
1646274710000|2022-03-03 02:31:50|1111.4|1109.9|1111.2|1109.7|1111.4|1109.9|1111.2|1109.7|0
1646274720000|2022-03-03 02:32:00|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1
1646274730000|2022-03-03 02:32:10|1110.5|1109.5|1110.7|1109.7|1110.7|1109.7|1110.5|1109.5|2
1646274740000|2022-03-03 02:32:20|1110.6|1110|1111.5|1110|1111.5|1110.3|1110.6|1110|3
1646274750000|2022-03-03 02:32:30|1111.4|1110.4|1111.2|1110.2|1111.5|1110.4|1111.2|1110|3
1646274770000|2022-03-03 02:32:50|1111.1|1110.5|1111|1110.4|1111.1|1110.5|1111|1110.4|0
1646274790000|2022-03-03 02:33:10|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|2
1646274810000|2022-03-03 02:33:30|1111|1110|1111|1110|1111|1110|1111|1110|0
1646274840000|2022-03-03 02:34:00|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|6
1646274850000|2022-03-03 02:34:10|1112.2|1111.6|1111.8|1110.3|1112.2|1111.6|1111.7|1110.3|6
1646274860000|2022-03-03 02:34:20|1112.3|1111.7|1112.1|1111.5|1112.4|1111.7|1112.1|1111.4|4
1646274870000|2022-03-03 02:34:30|1112.8|1111.8|1112.5|1111.9|1112.8|1111.9|1112.5|1111.6|2
1646274890000|2022-03-03 02:34:50|1113.5|1112.5|1113.4|1112.8|1113.5|1112.8|1113.3|1112.3|12
1646274900000|2022-03-03 02:35:00|1113.5|1112.5|1113.4|1112.8|1113.5|1112.8|1113|1112.4|5
1646274910000|2022-03-03 02:35:10|1113.5|1112.5|1114.6|1113.6|1114.6|1113.6|1113.5|1112.5|4
1646274920000|2022-03-03 02:35:20|1114.8|1113.8|1115.1|1114.1|1115.1|1114.5|1114.5|1113.8|16
1646274930000|2022-03-03 02:35:30|1115.2|1114.2|1114.8|1114.2|1115.2|1114.4|1114.8|1114.1|3
1646274940000|2022-03-03 02:35:40|1114.9|1114.3|1115.1|1114.1|1115.1|1114.3|1114.3|1113.4|11
1646274950000|2022-03-03 02:35:50|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|4
1646274960000|2022-03-03 02:36:00|1115.1|1114.5|1114.9|1113.9|1115.4|1114.5|1114.9|1113.9|15
1646274970000|2022-03-03 02:36:10|1114.8|1114.2|1114.9|1113.9|1115.1|1114.2|1114.8|1113.9|2
1646274980000|2022-03-03 02:36:20|1114.6|1114|1114.4|1113.4|1114.8|1114|1114.4|1113.3|5
1646274990000|2022-03-03 02:36:30|1114.3|1113.8|1114.3|1113.7|1114.3|1113.8|1114.3|1113.7|0
1646275000000|2022-03-03 02:36:40|1114.4|1113.4|1114.2|1113.2|1114.4|1113.4|1114.2|1113.2|2
1646275010000|2022-03-03 02:36:50|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|1
1646275020000|2022-03-03 02:37:00|1113.7|1113.1|1113.7|1112.2|1113.9|1113.3|1113.5|1112.1|6
1646275030000|2022-03-03 02:37:10|1113.4|1112.8|1113.7|1112.2|1114.3|1113.2|1113.2|1112.2|8
1646275040000|2022-03-03 02:37:20|1113.5|1112.5|1113.4|1112.8|1113.5|1112.8|1113.4|1112.5|1
1646275050000|2022-03-03 02:37:30|1114|1113|1114.1|1112.6|1114.1|1113.4|1114|1112.6|6
1646275060000|2022-03-03 02:37:40|1114.7|1113.7|1114|1113|1114.7|1113.9|1114|1113|28
1646275070000|2022-03-03 02:37:50|||||||||1
1646275080000|2022-03-03 02:38:00|1114.4|1113.4|1114.4|1113.8|1114.4|1113.8|1114.4|1113|9
1646275090000|2022-03-03 02:38:10|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1
1646275100000|2022-03-03 02:38:20|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|0
1646275110000|2022-03-03 02:38:30|1114.2|1113.6|1114|1113|1114.2|1113.6|1114|1113|4
1646275120000|2022-03-03 02:38:40|1114.1|1112.6|1113.7|1112.7|1114.1|1112.7|1113.7|1112.6|1
1646275170000|2022-03-03 02:39:30|1113.9|1112.4|1113.9|1112.4|1113.9|1112.7|1113.7|1112.4|1
1646275180000|2022-03-03 02:39:40|1112.8|1111.8|1113.2|1112.6|1113.5|1112.7|1112.8|1111.8|4
1646275190000|2022-03-03 02:39:50|1113.4|1112.8|1113.6|1112.6|1113.7|1112.8|1113.4|1112.4|10
1646275200000|2022-03-03 02:40:00|1113.4|1112.4|1112.9|1111.9|1113.4|1112.4|1112.9|1111.8|3
1646275230000|2022-03-03 02:40:30|1112.1|1111.5|1112.3|1110.8|1112.5|1111.5|1111.7|1110.8|18
1646275240000|2022-03-03 02:40:40|1112.2|1111.2|1111.9|1111.3|1112.2|1111.3|1111.9|1111.2|4
1646275250000|2022-03-03 02:40:50|1112|1111.4|1112|1111.4|1112.2|1111.4|1111.9|1111.2|4
1646275260000|2022-03-03 02:41:00|1111.7|1110.7|1111.4|1110.8|1111.7|1110.8|1111.4|1110.7|3
1646275280000|2022-03-03 02:41:20|1111.8||1111.8||1111.8||1111.8||2
1646275290000|2022-03-03 02:41:30|1111.4||1111.4||1111.4||1111.4||0
1646275300000|2022-03-03 02:41:40|1110.7|1109.7|1110.8|1109.8|1110.8|1109.8|1110.7|1109.7|6
1646275310000|2022-03-03 02:41:50|1110.4|1109.6|1110.8|1109.8|1110.8|1109.8|1110.2|1109.6|3
1646275320000|2022-03-03 02:42:00|1110.5|1109.5|1110.2|1109.6|1110.5|1109.6|1110.2|1109.5|2
1646275330000|2022-03-03 02:42:10|1110.7|1110.1|1110.7|1110.1|1110.9|1110.1|1110.7|1109.4|3
1646275340000|2022-03-03 02:42:20|1110.5|1109.5|1110.9|1110.3|1110.9|1110.3|1110.2|1109.5|4
1646275350000|2022-03-03 02:42:30|1111|1110.4|1111.4|1110.4|1111.8|1110.6|1111|1110.3|2
1646275360000|2022-03-03 02:42:40|1111.6|1110.8|1111.7|1111.1|1111.7|1111.1|1111.4|1110.6|2
1646275370000|2022-03-03 02:42:50|1112.1|1111.4|1112.1|1111.1|1112.1|1111.4|1112|1111.1|3
1646275400000|2022-03-03 02:43:20|1111.7||1112.1||1112.1||1111.7||1
1646275410000|2022-03-03 02:43:30|1112|1110.5|1112.1|1111.1|1112.1|1111.2|1111.6|1110.5|3
1646275440000|2022-03-03 02:44:00|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|2
1646275460000|2022-03-03 02:44:20|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|0
1646275470000|2022-03-03 02:44:30|1112.1|1111.5|1112.2|1111.6|1112.2|1111.6|1112.1|1111.5|2
1646275480000|2022-03-03 02:44:40|1112.1|1111.1|1112.2|1111.2|1112.2|1111.2|1112.1|1111.1|3
1646275490000|2022-03-03 02:44:50|1111.8|1110.6|1112.1|1110.6|1112.1|1110.6|1111.8|1110.6|2
1646275500000|2022-03-03 02:45:00|1112|1111|1111.9|1111.3|1112|1111.3|1111.9|1111|0
1646275510000|2022-03-03 02:45:10|1112|1111|1112|1111.4|1112|1111.4|1112|1111|2
1646275530000|2022-03-03 02:45:30|1111.9|1111.3|1111.7|1110.7|1111.9|1111.3|1111.7|1110.7|2
1646275560000|2022-03-03 02:46:00|1111.6|1111|1111.7|1110.7|1111.7|1111|1111.6|1110.7|0
1646275580000|2022-03-03 02:46:20|1111.8|1110.8|1111.2|1110.6|1111.8|1110.8|1111.2|1110.6|1
1646275600000|2022-03-03 02:46:40|1111.6|1111|1111.7|1110.7|1111.7|1111|1111.6|1110.7|2
1646275630000|2022-03-03 02:47:10|1111.6|1111|1111.7|1111.1|1111.7|1111.1|1111.6|1111|0
1646275640000|2022-03-03 02:47:20|1111.5|1110.9|1111.5|1110.5|1111.5|1110.9|1111.5|1110.5|1
1646275660000|2022-03-03 02:47:40|1111.2|1110.6|1110.8|1109.8|1111.2|1110.6|1110.8|1109.6|5
1646275670000|2022-03-03 02:47:50|1110.5|1109.5|1110.1|1109.1|1110.5|1109.5|1110.1|1109|3
1646275680000|2022-03-03 02:48:00|1110|1109|1110.8|1109.8|1111.1|1109.8|1109.5|1108.9|4
1646275690000|2022-03-03 02:48:10|1110.7|1110.1|1111.1|1110.1|1111.3|1110.4|1110.7|1110.1|1
1646275700000|2022-03-03 02:48:20|1111|1110|1111.3|1110.7|1111.3|1110.7|1111|1109.6|3
1646275710000|2022-03-03 02:48:30|1111.2|1110.6|1110.9|1110.3|1111.4|1110.6|1110.9|1110.3|3
1646275720000|2022-03-03 02:48:40|1111.2|1110.2|1111.6|1111|1111.6|1111|1111.2|1110.2|5
1646275730000|2022-03-03 02:48:50|1111.8|1110.3|1111.9|1110.9|1112.1|1111.1|1111.8|1110.3|5
1646275740000|2022-03-03 02:49:00|1111.8|1111.2|1111.9|1110.9|1112|1111.2|1111.8|1110.9|0
1646275750000|2022-03-03 02:49:10|||||||||1
1646275760000|2022-03-03 02:49:20|1111.8|1111.2|1111.8|1111.2|1111.9|1111.2|1111.8|1110.9|0
1646275770000|2022-03-03 02:49:30|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1
1646275790000|2022-03-03 02:49:50|1111.6|1111|1111.7|1111.1|1111.7|1111.1|1111.6|1111|2
1646275800000|2022-03-03 02:50:00|1112.1||1112.1||1112.1||1112.1||2
1646275830000|2022-03-03 02:50:30|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|0
1646275870000|2022-03-03 02:51:10|1113|1111.5|1112.8|1112.2|1113.2|1112.2|1112.8|1111.5|7
1646275880000|2022-03-03 02:51:20|1112.9|1112.3|1113.3|1112.3|1113.3|1112.3|1112.8|1112.2|1
1646275890000|2022-03-03 02:51:30|1113.4|1111.9|1113.3|1112.3|1113.4|1112.3|1113.3|1111.9|0
1646275900000|2022-03-03 02:51:40|||||||||2
1646275910000|2022-03-03 02:51:50|1113.4|1111.9|1113.2|1112.6|1113.4|1112.6|1113.2|1111.9|0
1646275920000|2022-03-03 02:52:00|1113.4|1112.8|1113.4|1112.4|1113.7|1113.1|1113.3|1112|5
1646275930000|2022-03-03 02:52:10|1113|1112.2|1113.7|1112.2|1113.7|1112.2|1113|1112.2|3
1646275940000|2022-03-03 02:52:20|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|1113.4|1112.4|0
1646275950000|2022-03-03 02:52:30|||||||||2
1646275960000|2022-03-03 02:52:40|||||||||2
1646275970000|2022-03-03 02:52:50|1113.5|1112|1112.5|1111.9|1113.5|1112.8|1112.5|1111.9|4
1646275990000|2022-03-03 02:53:10|1112.4|1111.4|1112.1|1111.5|1112.4|1111.5|1112.1|1111.4|2
1646276000000|2022-03-03 02:53:20|1112.4|1111.4|1112.4|1111.8|1112.4|1111.8|1112.4|1111.4|1
1646276010000|2022-03-03 02:53:30|1112.9|1111.9|1112.6|1112|1112.9|1112|1112.6|1111.9|1
1646276020000|2022-03-03 02:53:40|||||||||1
1646276040000|2022-03-03 02:54:00|1112.8|1111.3|1111.8|1111.2|1112.8|1111.3|1111.8|1111.2|6
1646276050000|2022-03-03 02:54:10|1111.7|1111.1|1112.2|1111.2|1112.2|1111.2|1111.7|1111.1|2
1646276060000|2022-03-03 02:54:20|1112.1|1111.5|1112.2|1111.6|1112.2|1111.6|1112.1|1111.5|0
1646276070000|2022-03-03 02:54:30|1112.6|1111.3|1111.6|1110.1|1112.8|1111.3|1111.6|1110.1|7
1646276080000|2022-03-03 02:54:40|||||||||1
1646276100000|2022-03-03 02:55:00|1111.4|1110.4|1111.2|1110.2|1111.4|1110.5|1110.9|1110.2|0
1646276110000|2022-03-03 02:55:10|1111.3|1110.3|1111.5|1110.5|1111.5|1110.9|1111.3|1110.3|6
1646276120000|2022-03-03 02:55:20|1111.3|1110.9|1111.3|1110.3|1111.3|1110.9|1111.3|1110.3|2
1646276150000|2022-03-03 02:55:50|1111|1110.4|1111.2|1110.2|1111.2|1110.4|1111|1110.2|0
1646276160000|2022-03-03 02:56:00|1111.3|1110.3|1111.2|1109.7|1111.3|1110.3|1111.2|1109.7|3
1646276180000|2022-03-03 02:56:20|1111|1110|1111|1110|1111|1110|1111|1110|0
1646276190000|2022-03-03 02:56:30|||||||||1
1646276200000|2022-03-03 02:56:40|1110.7|1110.1|1110.9|1109.4|1110.9|1110.1|1110.3|1109.3|5
1646276210000|2022-03-03 02:56:50|1110.3|1109.7|1111|1109.5|1111|1109.7|1110.3|1109.5|1
1646276220000|2022-03-03 02:57:00|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111|1109.5|0
1646276230000|2022-03-03 02:57:10|1111|1110|1111|1110|1111|1110|1111|1110|0
1646276250000|2022-03-03 02:57:30|1111.4|1109.9|1111|1110|1111.4|1110|1111|1109.9|0
1646276260000|2022-03-03 02:57:40|1111.4|1109.9|1111|1110|1111.4|1110|1111|1109.9|0
1646276270000|2022-03-03 02:57:50|1111.2|1110.2|1111.8|1110.3|1111.8|1110.3|1111.2|1110.2|1
1646276280000|2022-03-03 02:58:00|1111.6|1110.1|1111.7|1110.2|1111.7|1110.2|1111.5|1110|1
1646276310000|2022-03-03 02:58:30|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|7
1646276330000|2022-03-03 02:58:50|1112.1|1111.5|1112.2|1111.6|1112.2|1111.6|1112|1111.4|1
1646276340000|2022-03-03 02:59:00|1112.1|1111.5|1112.4|1111.4|1112.4|1111.5|1112.1|1111.4|0
1646276350000|2022-03-03 02:59:10|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|0
1646276360000|2022-03-03 02:59:20|1112.2|1111.6|1112.1|1111.5|1112.2|1111.6|1112.1|1111.5|0
1646276380000|2022-03-03 02:59:40|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|0
1646276400000|2022-03-03 03:00:00|1112.1|1111.5|1111.7|1111.1|1112.1|1111.5|1111.7|1111.1|4
1646276430000|2022-03-03 03:00:30|1112.4|1110.9|1112|1111|1112.4|1111|1112|1110.9|1
1646276440000|2022-03-03 03:00:40|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1
1646276450000|2022-03-03 03:00:50|1111.8|1110.8|1111.4|1109.9|1111.8|1110.8|1111.3|1109.9|1
1646276460000|2022-03-03 03:01:00|1111.1|1110.1|1111|1110|1111.2|1110.1|1111|1109.7|1
1646276470000|2022-03-03 03:01:10||1110.4||1110.4||1110.4||1110.4|0
1646276490000|2022-03-03 03:01:30||1110||1110||1110.4||1110|0
1646276500000|2022-03-03 03:01:40||1110.4||1110.4||1110.4||1110.4|0
1646276520000|2022-03-03 03:02:00||1110||1110||1110||1110|0
1646276540000|2022-03-03 03:02:20|||||||||2
1646276550000|2022-03-03 03:02:30|1111.2|1109.7|1110.5|1109.9|1111.2|1110|1110.5|1109.7|9
1646276560000|2022-03-03 03:02:40|1110|1109.4|1110.2|1108.7|1110.2|1109.4|1110|1108.7|1
1646276570000|2022-03-03 03:02:50|1110.1|1109.1|1109.8|1109.2|1110.2|1109.2|1109.8|1108.4|1
1646276580000|2022-03-03 03:03:00|1109.9|1108.9|1109.8|1109.2|1109.9|1109.2|1109.8|1108.9|0
1646276600000|2022-03-03 03:03:20|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|5
1646276610000|2022-03-03 03:03:30|1109.9|1108.9|1109.8|1109.2|1109.9|1109.2|1109.7|1108.9|0
1646276620000|2022-03-03 03:03:40|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|1
1646276630000|2022-03-03 03:03:50|1111.2|1109.7|1111|1109.5|1111.2|1109.7|1111|1109.5|5
1646276640000|2022-03-03 03:04:00|1111.2|1109.7|1110.2|1108.7|1111.2|1109.7|1110.2|1108.7|1
1646276650000|2022-03-03 03:04:10|||||||||1
1646276660000|2022-03-03 03:04:20|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|0
1646276670000|2022-03-03 03:04:30|1109.9|1108.9|1109.8|1109.2|1109.9|1109.2|1109.8|1108.9|3
1646276700000|2022-03-03 03:05:00|1109.7|1109.1|1110.7|1110.1|1110.7|1110.1|1109.7|1109.1|7
1646276710000|2022-03-03 03:05:10|1109.9|1108.9|1110|1108.5|1110|1108.9|1109.9|1108.5|3
1646276730000|2022-03-03 03:05:30|1109.7|1108.7|1109.3|1107.8|1109.7|1108.7|1109.2|1107.8|0
1646276740000|2022-03-03 03:05:40|1109.2|1108.2|1108.6|1108|1109.2|1108.2|1108.6|1108|1
1646276760000|2022-03-03 03:06:00|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1109.8|1108.8|1
1646276780000|2022-03-03 03:06:20|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|0
1646276790000|2022-03-03 03:06:30|1111|1110|1110.9|1109.9|1111.1|1110.1|1110.9|1109.9|12
1646276800000|2022-03-03 03:06:40|||||||||1
1646276810000|2022-03-03 03:06:50|1110.8|1109.8|1110.7|1110.1|1110.8|1110.2|1110.7|1109.8|5
1646276820000|2022-03-03 03:07:00|1110.6|1110|1110.5|1109.5|1110.8|1110|1110|1109.3|4
1646276830000|2022-03-03 03:07:10|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1646276840000|2022-03-03 03:07:20|1110.5|1109.5|1110.4|1109.8|1110.7|1109.8|1110.4|1109.1|2
1646276850000|2022-03-03 03:07:30|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|5
1646276860000|2022-03-03 03:07:40|1110.6|1110|1110|1109.4|1110.6|1110|1110|1109.4|5
1646276870000|2022-03-03 03:07:50|1110.4||1110.4||1110.4||1110.4||1
1646276880000|2022-03-03 03:08:00|1110.3|1109.7|1110.6|1109.6|1110.6|1109.7|1110.3|1109.6|1
1646276890000|2022-03-03 03:08:10|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|0
1646276900000|2022-03-03 03:08:20|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|0
1646276910000|2022-03-03 03:08:30|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|0
1646276920000|2022-03-03 03:08:40|||||||||3
1646276930000|2022-03-03 03:08:50|1110.1|1109.1|1110.3|1108.8|1110.4|1109.1|1110.1|1108.7|6
1646276940000|2022-03-03 03:09:00|1110.4|1108.9|1110.5|1109|1110.5|1109|1110.3|1108.8|0
1646276950000|2022-03-03 03:09:10|1110.4|1108.9|1110.5|1109|1110.5|1109|1110.4|1108.9|0
1646276970000|2022-03-03 03:09:30|1110.4|1108.9|1109.4|1108.8|1110.5|1109.1|1109.4|1108.8|0
1646276980000|2022-03-03 03:09:40|1108.9|1108.4|1109.8|1108.8|1110|1108.8|1108.9|1108.3|3
1646276990000|2022-03-03 03:09:50|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|0
1646277020000|2022-03-03 03:10:20|1109.8|1108.8|1110|1108.5|1110|1108.8|1109.8|1108.5|0
1646277040000|2022-03-03 03:10:40|1109.2|1108.6|1109.8|1108.8|1110|1108.8|1109.2|1108.4|1
1646277050000|2022-03-03 03:10:50|1110|1108.5|1109.8|1108.8|1110|1108.8|1109.8|1108.5|0
1646277100000|2022-03-03 03:11:40||1109.2||1108.8||1109.2||1108.8|0
1646277110000|2022-03-03 03:11:50|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|2
1646277120000|2022-03-03 03:12:00|1109.6|1109|1110.2|1108.7|1110.2|1109|1109.2|1108.6|3
1646277130000|2022-03-03 03:12:10|1108.7|1107.7|1109.1|1108.1|1109.1|1108.1|1108.3|1107.6|8
1646277140000|2022-03-03 03:12:20|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1646277150000|2022-03-03 03:12:30|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|3
1646277160000|2022-03-03 03:12:40|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1
1646277180000|2022-03-03 03:13:00|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1646277200000|2022-03-03 03:13:20|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|0
1646277210000|2022-03-03 03:13:30|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|0
1646277220000|2022-03-03 03:13:40|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1
1646277230000|2022-03-03 03:13:50|1110.5|1109.9|1111|1110|1111|1110.3|1110.5|1109.9|3
1646277240000|2022-03-03 03:14:00|1110.9|1110.3|1110.8|1109.8|1111.5|1110.5|1110.8|1109.8|4
1646277250000|2022-03-03 03:14:10|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|0
1646277260000|2022-03-03 03:14:20|1111.2|1110.2|1111.4|1109.9|1111.5|1110.2|1111.2|1109.9|1
1646277270000|2022-03-03 03:14:30|1110.6|1109.6|1110.1|1109.5|1110.6|1109.6|1110.1|1109.5|0
1646277280000|2022-03-03 03:14:40|1110.8|1109.8|1111.2|1109.7|1111.2|1109.8|1110.8|1109.7|1
1646277300000|2022-03-03 03:15:00|||||||||8
1646277320000|2022-03-03 03:15:20||1110.2||1110.2||1110.2||1110.2|1
1646277410000|2022-03-03 03:16:50|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1
1646277420000|2022-03-03 03:17:00|||||||||1
1646277430000|2022-03-03 03:17:10|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|0
1646277440000|2022-03-03 03:17:20|1111.6|1110.1|1111.5|1110.5|1111.6|1110.5|1111.5|1110.1|0
1646277470000|2022-03-03 03:17:50|1111.4|1110.8|1111.4|1109.9|1111.5|1110.8|1111.4|1109.9|3
1646277490000|2022-03-03 03:18:10|1111.5|1110|1111.3|1110.3|1111.6|1110.9|1111.3|1110|0
1646277500000|2022-03-03 03:18:20|1111.2|1110.2|1110.8|1109.8|1111.2|1110.2|1110.8|1109.8|4
1646277580000|2022-03-03 03:19:40|1110.7|1109.7|1110.6|1110|1110.7|1110|1110.6|1109.7|2
1646277590000|2022-03-03 03:19:50|1110.7|1110.1|1111.3|1110.3|1111.3|1110.3|1110.7|1110.1|3
1646277600000|2022-03-03 03:20:00|1110.8|1110.2|1111.2|1110.6|1111.2|1110.6|1110.8|1110.2|1
1646277630000|2022-03-03 03:20:30|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|2
1646277640000|2022-03-03 03:20:40|1111.8|1110.9|1111.8|1110.3|1111.8|1110.9|1111.8|1110.3|2
1646277650000|2022-03-03 03:20:50|1111.5|1110.5|1111.8|1110.3|1111.8|1110.5|1111.5|1110.3|0
1646277660000|2022-03-03 03:21:00|||||||||2
1646277680000|2022-03-03 03:21:20|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|0
1646277690000|2022-03-03 03:21:30|1111.8|1110.3|1111.5|1110.5|1111.8|1110.5|1111.5|1110.3|0
1646277700000|2022-03-03 03:21:40|1111.8|1110.3|1111.5|1110.5|1111.8|1110.5|1111.5|1110.3|0
1646277710000|2022-03-03 03:21:50|1111.2|1110.6|1111.5|1110.5|1111.5|1110.7|1111.2|1110.5|2
1646277720000|2022-03-03 03:22:00|1111.8|1110.8|1112.5|1111.5|1112.5|1111.5|1111.4|1110.8|3
1646277730000|2022-03-03 03:22:10|1112|1111.4|1112.5|1111.5|1112.5|1111.5|1112|1111.4|1
1646277740000|2022-03-03 03:22:20|1112.6|1111.9|1112.5|1111.5|1112.6|1111.9|1112.5|1111.1|1
1646277750000|2022-03-03 03:22:30|1113|1111.4|1112.9|1111.4|1113|1111.4|1112.9|1111.4|0
1646277770000|2022-03-03 03:22:50|1112.4||1112.4||1112.4||1112.4||0
1646277780000|2022-03-03 03:23:00|1112.1|1111.5|1112.1|1110.6|1112.2|1111.5|1112|1110.5|9
1646277810000|2022-03-03 03:23:30|1112|1111|1112|1111|1112|1111|1112|1111|4
1646277820000|2022-03-03 03:23:40|1111.8|1110.8|1112|1111|1112.1|1111|1111.3|1110.6|5
1646277840000|2022-03-03 03:24:00|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|3
1646277860000|2022-03-03 03:24:20|1111.8|1111.2|1111.9|1110.9|1112|1111.2|1111.8|1110.9|1
1646277880000|2022-03-03 03:24:40|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|3
1646277890000|2022-03-03 03:24:50|1112.5|1111|1112.6|1111.1|1112.6|1111.1|1112.5|1111|6
1646277920000|2022-03-03 03:25:20|1112.8|1111.3|1114.6|1114|1114.6|1114|1112.8|1111.3|18
1646277930000|2022-03-03 03:25:30|1114.8|1114.2|1120|1118.5|1120.1|1118.6|1114.8|1114.2|20
1646277940000|2022-03-03 03:25:40|1120.1|1118.6|1118.6|1118|1120.5|1119|1118.6|1117.8|18
1646277950000|2022-03-03 03:25:50|1118.4|1117.8|1119.6|1118.1|1119.6|1118.2|1118.4|1117.8|3
1646277960000|2022-03-03 03:26:00|1119.5|1118.9|1120.3|1118.8|1120.3|1119|1119.1|1118.2|21
1646277970000|2022-03-03 03:26:10|1120.2|1119.6|1119.9|1119.3|1120.3|1119.6|1119.5|1118.8|2
1646277980000|2022-03-03 03:26:20|||||||||2
1646277990000|2022-03-03 03:26:30|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1646278000000|2022-03-03 03:26:40|1120.2|1119.6|1120.3|1119.7|1120.4|1119.8|1120|1119.1|13
1646278010000|2022-03-03 03:26:50|1120.4|1119.8|1119.9|1119.3|1120.4|1119.8|1119.9|1119.1|1
1646278020000|2022-03-03 03:27:00|1120|1119.4|1120.1|1119.1|1120.1|1119.4|1120|1119.1|4
1646278040000|2022-03-03 03:27:20|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|4
1646278050000|2022-03-03 03:27:30|1119.9|1119.4|1120.3|1119.3|1120.3|1119.4|1119.9|1119.3|7
1646278060000|2022-03-03 03:27:40|1120.6|1119.1|1120.2|1119.2|1120.6|1119.3|1120.2|1119.1|7
1646278080000|2022-03-03 03:28:00|1119.9|1119.3|1120.5|1119.5|1120.5|1119.6|1119.9|1119.2|4
1646278090000|2022-03-03 03:28:10|1120.4|1118.9|1119.7|1119.1|1120.4|1119.1|1119.7|1118.9|4
1646278100000|2022-03-03 03:28:20|1119.8|1119.2|1120.5|1119.5|1120.5|1119.5|1119.8|1119.1|3
1646278110000|2022-03-03 03:28:30|||||||||2
1646278120000|2022-03-03 03:28:40|||||||||1
1646278130000|2022-03-03 03:28:50|1120.2|1119.6|1120.5|1119.5|1120.5|1119.6|1120.2|1119.5|3
1646278140000|2022-03-03 03:29:00|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|3
1646278150000|2022-03-03 03:29:10|1120.8|1119.7|1120.4|1119.8|1120.8|1119.8|1120.3|1119.3|6
1646278160000|2022-03-03 03:29:20|1120.8||1120.8||1120.8||1120.8||5
1646278170000|2022-03-03 03:29:30|1120.3|1120.2|1120.7|1119.7|1120.7|1120.2|1120.3|1119.7|6
1646278180000|2022-03-03 03:29:40|||||||||1
1646278190000|2022-03-03 03:29:50|1120.4|1119.8|1120.5|1119.5|1120.6|1119.8|1119.9|1118.4|15
1646278200000|2022-03-03 03:30:00|1120.3|1119.3|1119.9|1118.4|1120.6|1119.3|1119.5|1118.4|3
1646278210000|2022-03-03 03:30:10|1119.8|1118.8|1120.2|1118.7|1120.2|1118.8|1119.8|1118.6|1
1646278220000|2022-03-03 03:30:20|1120.3|1118.8|1120.2|1118.7|1120.3|1118.8|1120.2|1118.7|1
1646278230000|2022-03-03 03:30:30|1119.9|1119.3|1119.6|1119|1119.9|1119.3|1119.6|1119|2
1646278240000|2022-03-03 03:30:40|1119.5|1118.9|1119.3|1118.7|1119.5|1118.9|1119.3|1118.7|1
1646278250000|2022-03-03 03:30:50|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|2
1646278260000|2022-03-03 03:31:00|1119.1|1118.5|1119|1118.4|1119.1|1118.5|1119|1118.4|1
1646278270000|2022-03-03 03:31:10|1119.2|1118.6|1119.1|1118.5|1119.2|1118.6|1119.1|1118.5|1
1646278280000|2022-03-03 03:31:20|1119|1118.4|1118.9|1118.3|1119|1118.4|1118.9|1118.3|1
1646278290000|2022-03-03 03:31:30|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|3
1646278300000|2022-03-03 03:31:40|||||||||2
1646278310000|2022-03-03 03:31:50|1119.9|1118.4|1122.1|1121.1|1122.1|1121.1|1119.9|1118.4|4
1646278320000|2022-03-03 03:32:00|1122.3|1121.7|1122.6|1122|1122.8|1122.1|1122.3|1121.3|11
1646278330000|2022-03-03 03:32:10|1122.7|1122.1|1122.9|1121.9|1123|1122.3|1122.6|1121.3|9
1646278340000|2022-03-03 03:32:20|1123.6|1123|1124.4|1122.9|1124.9|1124.3|1123.6|1122.8|56
1646278350000|2022-03-03 03:32:30|1124.5|1123|1124.3|1122.8|1124.7|1124.1|1124.3|1122.8|6
1646278360000|2022-03-03 03:32:40|1124.4|1122.9|1124.4|1123.8|1124.5|1123.9|1124.4|1122.9|3
1646278370000|2022-03-03 03:32:50|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1
1646278380000|2022-03-03 03:33:00|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|3
1646278390000|2022-03-03 03:33:10|1124.7|1123.7|1123|1121.5|1124.7|1124|1123|1121.5|39
1646278400000|2022-03-03 03:33:20|1123.1|1121.6|1123|1122|1123.1|1122|1123|1121.6|2
1646278410000|2022-03-03 03:33:30|1122.9|1122.4|1122.5|1121.5|1122.9|1122.4|1122.5|1121|10
1646278430000|2022-03-03 03:33:50|||||||||1
1646278450000|2022-03-03 03:34:10|1122.6|1121.6|1123.1|1121.6|1123.1|1121.6|1122.5|1121.5|3
1646278460000|2022-03-03 03:34:20|1123.2|1122.2|1123.2|1122.6|1123.2|1122.6|1123.1|1122.2|5
1646278470000|2022-03-03 03:34:30|1123.1|1122.5|1123.3|1122.7|1123.4|1122.8|1123.1|1122.5|4
1646278480000|2022-03-03 03:34:40|1123.4|1122.8|1123.3|1122.3|1123.7|1122.8|1123.2|1122.2|8
1646278490000|2022-03-03 03:34:50|1123.2|1122.2|1123|1121.5|1123.2|1122.3|1122.9|1121.5|4
1646278500000|2022-03-03 03:35:00|1122.2|1121.6|1122.5|1121.5|1122.5|1121.7|1122.2|1121.5|2
1646278510000|2022-03-03 03:35:10|1122.1|1121.4|1122.9|1121.4|1123|1121.4|1122.1|1121.4|3
1646278530000|2022-03-03 03:35:30|1123.1|1121.6|1123.4|1121.9|1123.4|1121.9|1122.8|1121.6|5
1646278550000|2022-03-03 03:35:50|1123.5|1122|1123.7|1122.7|1123.7|1122.7|1123.5|1122|2
1646278560000|2022-03-03 03:36:00|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|1124.1|1123.5|2
1646278570000|2022-03-03 03:36:10|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|2
1646278580000|2022-03-03 03:36:20|1124.4|1123.4|1124.6|1124|1124.6|1124|1124.4|1123.4|4
1646278590000|2022-03-03 03:36:30|1124.5|1123.9|1124.5|1123.5|1124.5|1123.9|1124.2|1123.5|2
1646278600000|2022-03-03 03:36:40|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1646278610000|2022-03-03 03:36:50|1123.4|1122.4|1123.9|1122.4|1123.9|1122.4|1123.4|1122.4|11
1646278620000|2022-03-03 03:37:00|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1
1646278630000|2022-03-03 03:37:10|1123.8|1122.8|1123.6|1122.6|1124.3|1123.2|1123.5|1122.4|7
1646278640000|2022-03-03 03:37:20|1123.5|1122.9|1123.4|1122.4|1123.5|1122.9|1123.3|1122.4|3
1646278650000|2022-03-03 03:37:30|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|0
1646278660000|2022-03-03 03:37:40|1124|1123.4|1125|1124|1125.1|1124|1124|1123.3|24
1646278670000|2022-03-03 03:37:50|1124.9|1123.9|1126.4|1124.9|1126.4|1125.3|1124.9|1123.9|46
1646278680000|2022-03-03 03:38:00|1126.2|1124.7|1126|1125.4|1126.2|1125.4|1126|1124.7|1
1646278690000|2022-03-03 03:38:10|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|4
1646278700000|2022-03-03 03:38:20|1126.5|1125|1126.6|1125.1|1126.9|1125.6|1126.5|1125|27
1646278710000|2022-03-03 03:38:30|1126.5|1125|1126.6|1125.1|1127|1126|1126.5|1125|7
1646278720000|2022-03-03 03:38:40|1126.8|1125.3|1126.3|1125.3|1126.8|1125.6|1126.3|1125.3|2
1646278730000|2022-03-03 03:38:50|1126.8|1126.1|1126.8|1125.3|1126.8|1126.1|1126.7|1125.3|7
1646278740000|2022-03-03 03:39:00|1126.7|1125.2|1126.3|1125.3|1126.7|1125.3|1126.3|1125.2|6
1646278750000|2022-03-03 03:39:10|1126|1125.4|1126|1125.4|1126.2|1125.6|1126|1125.4|14
1646278760000|2022-03-03 03:39:20|1126.1|1125.5|1126|1125.4|1126.1|1125.5|1126|1125.4|9
1646278770000|2022-03-03 03:39:30|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|4
1646278780000|2022-03-03 03:39:40|1126.4|1125.4|1126.5|1125.5|1126.5|1125.5|1126.3|1125.3|13
1646278790000|2022-03-03 03:39:50|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|8
1646278800000|2022-03-03 03:40:00|1126.1|1125.5|1125.9|1125.3|1126.2|1125.5|1125.9|1125.2|14
1646278810000|2022-03-03 03:40:10|||||||||18
1646278820000|2022-03-03 03:40:20|1125.8|1125.2|1125.8|1125.2|1126.2|1125.3|1125.8|1125.2|8
1646278830000|2022-03-03 03:40:30|1126.2||1126.2||1126.2||1126.2||2
1646278840000|2022-03-03 03:40:40|||||||||3
1646278850000|2022-03-03 03:40:50|||||||||4
1646278860000|2022-03-03 03:41:00|||||||||2
1646278870000|2022-03-03 03:41:10|||||||||5
1646278880000|2022-03-03 03:41:20|1125.8||1125.8||1125.8||1125.8||0
1646278890000|2022-03-03 03:41:30|||||||||3
1646278900000|2022-03-03 03:41:40|1125.7|1125.1|1125.7|1125.1|1125.8|1125.2|1125.7|1125.1|2
1646278910000|2022-03-03 03:41:50|1125.6|1125|1125.5|1124.9|1125.6|1125|1125.5|1124.9|1
1646278920000|2022-03-03 03:42:00|||||||||13
1646278930000|2022-03-03 03:42:10|||||||||2
1646278940000|2022-03-03 03:42:20|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|1125.7|1125.1|3
1646278950000|2022-03-03 03:42:30|1125.5|1124.9|1125.6|1125|1125.6|1125|1125.5|1124.9|33
1646278960000|2022-03-03 03:42:40|1125.9|1124.9|1125.5|1124.9|1125.9|1125|1125.5|1124.9|5
1646278970000|2022-03-03 03:42:50|||||||||1
1646278980000|2022-03-03 03:43:00|||||||||1
1646278990000|2022-03-03 03:43:10|||||||||8
1646279000000|2022-03-03 03:43:20|1125.9||1125.9||1125.9||1125.9||2
1646279010000|2022-03-03 03:43:30|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|1
1646279020000|2022-03-03 03:43:40|1126.2|1125.6|1126|1125.4|1126.2|1125.6|1126|1125.4|14
1646279030000|2022-03-03 03:43:50|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|1126.1|1125.5|2
1646279040000|2022-03-03 03:44:00|||||||||2
1646279050000|2022-03-03 03:44:10|1126.5|1125.9|1127|1126.4|1127|1126.4|1126.5|1125.9|11
1646279060000|2022-03-03 03:44:20|1127.3|1126.7|1129.3|1127.8|1129.3|1127.9|1127.3|1126.7|133
1646279070000|2022-03-03 03:44:30|1128.9|1127.9|1129.1|1128.1|1129.2|1128.6|1128.6|1127.7|50
1646279080000|2022-03-03 03:44:40|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1128.8|1128.1|22
1646279090000|2022-03-03 03:44:50|1128.9|1128.3|1129.1|1128.5|1129.1|1128.5|1128.9|1128.3|29
1646279100000|2022-03-03 03:45:00|1129.2|1128.6|1129.5|1128.9|1129.5|1128.9|1129.2|1128.2|24
1646279110000|2022-03-03 03:45:10|||||||||77
1646279120000|2022-03-03 03:45:20|1129.2|1128.6|1129.2|1128.6|1129.6|1128.6|1129.1|1128.1|22
1646279130000|2022-03-03 03:45:30|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|5
1646279140000|2022-03-03 03:45:40|1129.4|1128.8|1129.3|1128.7|1129.4|1128.8|1129.3|1128.7|16
1646279150000|2022-03-03 03:45:50|1129.4|1128.8|1129.5|1128.9|1129.5|1128.9|1129.4|1128.8|50
1646279160000|2022-03-03 03:46:00|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|8
1646279170000|2022-03-03 03:46:10|1129.1|1128.5|1129.2|1128.2|1129.2|1128.6|1129.1|1128.2|11
1646279180000|2022-03-03 03:46:20|1129.1|1128.5|1129.1|1128.5|1129.3|1128.5|1129|1127.8|4
1646279190000|2022-03-03 03:46:30|1129.2|1128.6|1129.1|1128.5|1129.2|1128.6|1129.1|1128.5|6
1646279200000|2022-03-03 03:46:40|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|9
1646279210000|2022-03-03 03:46:50|||||||||1
1646279230000|2022-03-03 03:47:10|1129.1|1128.5|1129|1128.4|1129.2|1128.6|1129|1128.4|4
1646279240000|2022-03-03 03:47:20|1129.2|1128.6|1128.9|1128.3|1129.2|1128.6|1128.9|1128.3|8
1646279250000|2022-03-03 03:47:30|||||||||5
1646279260000|2022-03-03 03:47:40|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|6
1646279270000|2022-03-03 03:47:50|||||||||2
1646279280000|2022-03-03 03:48:00|1129.1|1128.5|1129|1128.4|1129.1|1128.5|1129|1128.4|3
1646279290000|2022-03-03 03:48:10|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|0
1646279300000|2022-03-03 03:48:20|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|5
1646279310000|2022-03-03 03:48:30|||||||||12
1646279320000|2022-03-03 03:48:40|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|5
1646279330000|2022-03-03 03:48:50|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|7
1646279340000|2022-03-03 03:49:00|||||||||1
1646279350000|2022-03-03 03:49:10|||||||||3
1646279360000|2022-03-03 03:49:20|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|6
1646279370000|2022-03-03 03:49:30|||||||||3
1646279380000|2022-03-03 03:49:40|1129|1128.4|1129.2|1128.6|1129.2|1128.6|1129|1128.4|2
1646279390000|2022-03-03 03:49:50|1129.1|1128.5|1128.9|1128.3|1129.1|1128.5|1128.9|1128.3|1
1646279400000|2022-03-03 03:50:00|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|2
1646279410000|2022-03-03 03:50:10|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1646279420000|2022-03-03 03:50:20|||||||||2
1646279430000|2022-03-03 03:50:30|||||||||1
1646279440000|2022-03-03 03:50:40|||||||||3
1646279450000|2022-03-03 03:50:50|||||||||1
1646279460000|2022-03-03 03:51:00|1129.2|1128.6|1128.9|1128.3|1129.2|1128.6|1128.9|1128.3|2
1646279500000|2022-03-03 03:51:40|||||||||1
1646279520000|2022-03-03 03:52:00|||||||||6
1646279530000|2022-03-03 03:52:10|||||||||2
1646279540000|2022-03-03 03:52:20|||||||||1
1646279550000|2022-03-03 03:52:30|||||||||3
1646279560000|2022-03-03 03:52:40|1128.8|1128.2|1128.9|1128.3|1128.9|1128.3|1128.8|1128.2|10
1646279570000|2022-03-03 03:52:50|||||||||4
1646279580000|2022-03-03 03:53:00|||||||||3
1646279590000|2022-03-03 03:53:10|1129|1127.5|1128.7|1127.7|1129|1127.7|1128.7|1127.5|36
1646279600000|2022-03-03 03:53:20|1127.6|1126.1|1127.2|1126.2|1127.6|1126.4|1126.9|1125.8|10
1646279610000|2022-03-03 03:53:30|1127.3|1125.8|1126.9|1126.3|1127.3|1126.3|1126.9|1125.8|7
1646279630000|2022-03-03 03:53:50|1126.8|1126.2|1127.2|1126.6|1127.2|1126.6|1126.6|1125.9|7
1646279640000|2022-03-03 03:54:00|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|2
1646279650000|2022-03-03 03:54:10|1126.9|1125.9|1127.3|1125.8|1127.4|1125.9|1126.9|1125.8|8
1646279660000|2022-03-03 03:54:20|1127|1126|1127|1126|1127.1|1126.1|1127|1126|0
1646279670000|2022-03-03 03:54:30|1126.9|1125.9|1127|1126|1127|1126.3|1126.9|1125.9|1
1646279680000|2022-03-03 03:54:40|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|6
1646279690000|2022-03-03 03:54:50|1127|1126|1127.8|1126.3|1127.8|1126.5|1127|1125.8|10
1646279700000|2022-03-03 03:55:00|1127.6|1127|1127.8|1127.2|1127.9|1127.3|1127.6|1127|5
1646279710000|2022-03-03 03:55:10|1127.7|1127.1|1127.6|1127|1127.7|1127.1|1127.6|1127|6
1646279720000|2022-03-03 03:55:20|1127.5|1126|1127.1|1126.1|1127.5|1126.5|1127|1126|8
1646279730000|2022-03-03 03:55:30|1126.7|1126.4|1127|1126.4|1127|1126.4|1126.7|1126.4|2
1646279740000|2022-03-03 03:55:40|1126.7|1126.1|1127.1|1126.1|1127.1|1126.1|1126.7|1126.1|4
1646279760000|2022-03-03 03:56:00|1127|1126.4|1127.1|1126.5|1127.1|1126.5|1127|1126.4|0
1646279780000|2022-03-03 03:56:20|1127.3|1126.7|1127.3|1126.7|1127.4|1126.7|1127.2|1126.4|8
1646279790000|2022-03-03 03:56:30|||||||||6
1646279800000|2022-03-03 03:56:40|||||||||1
1646279810000|2022-03-03 03:56:50|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|3
1646279820000|2022-03-03 03:57:00|1127|1126.1|1127.3|1126.3|1127.3|1126.3|1127|1126.1|8
1646279830000|2022-03-03 03:57:10|1126.9|1126.4|1127|1126.4|1127.3|1126.4|1126.9|1126.4|1
1646279840000|2022-03-03 03:57:20|1127.2|1126.6|1127.1|1126.5|1127.2|1126.6|1127.1|1126.5|1
1646279850000|2022-03-03 03:57:30|||||||||2
1646279860000|2022-03-03 03:57:40|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|2
1646279870000|2022-03-03 03:57:50|1127.1||1127.1||1127.1||1127.1||3
1646279880000|2022-03-03 03:58:00|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|2
1646279910000|2022-03-03 03:58:30|1126.9|1126.3|1127.3|1126.3|1127.3|1126.4|1126.9|1126.3|7
1646279940000|2022-03-03 03:59:00|||||||||1
1646279950000|2022-03-03 03:59:10||1126.7||1126.7||1126.7||1126.7|1
1646279960000|2022-03-03 03:59:20|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1
1646279980000|2022-03-03 03:59:40|1127.1|1126.1|1126.7|1126.1|1127.1|1126.1|1126.6|1126|10
1646279990000|2022-03-03 03:59:50|1126.6|1126|1126.6|1126|1126.6|1126|1126.6|1126|1
1646280000000|2022-03-03 04:00:00|1126.9|1126.3|1127|1126.4|1127|1126.4|1126.9|1126.3|2
1646280010000|2022-03-03 04:00:10|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1127.3|1126.3|1
1646280020000|2022-03-03 04:00:20|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1646280040000|2022-03-03 04:00:40|||||||||2
1646280060000|2022-03-03 04:01:00|1127.1|1126.5|1127.4|1126.8|1127.4|1126.8|1127.1|1126.5|2
1646280080000|2022-03-03 04:01:20|1127.8|1127|1128|1127|1128|1127|1127.8|1127|36
1646280090000|2022-03-03 04:01:30|1128.2|1127.4|1128.2|1127.6|1128.2|1127.6|1128.2|1127.4|2
1646280100000|2022-03-03 04:01:40|||||||||4
1646280110000|2022-03-03 04:01:50|1128.6|1127.5|1128.5|1127.5|1128.6|1127.5|1128.2|1127.5|10
1646280120000|2022-03-03 04:02:00|1128.4|1127.4|1128.5|1127.5|1128.6|1127.5|1128.2|1126.9|17
1646280130000|2022-03-03 04:02:10|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|4
1646280150000|2022-03-03 04:02:30|1128.3|1127.7|1128.9|1127.9|1128.9|1127.9|1128.3|1127.7|5
1646280160000|2022-03-03 04:02:40|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|3
1646280170000|2022-03-03 04:02:50|1129.1|1128.2|1129|1128.4|1129.1|1128.4|1129|1128.1|13
1646280180000|2022-03-03 04:03:00|1129.1|1128.5|1129.2|1128.6|1129.4|1128.8|1129.1|1128.5|7
1646280190000|2022-03-03 04:03:10|1129.3|1128.7|1129.6|1129|1129.6|1129|1129.3|1128.7|11
1646280200000|2022-03-03 04:03:20|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|1129.4|1128.8|9
1646280230000|2022-03-03 04:03:50|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|12
1646280240000|2022-03-03 04:04:00|||||||||3
1646280280000|2022-03-03 04:04:40|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|5
1646280290000|2022-03-03 04:04:50|||||||||3
1646280300000|2022-03-03 04:05:00|||||||||2
1646280320000|2022-03-03 04:05:20|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|2
1646280340000|2022-03-03 04:05:40|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|6
1646280350000|2022-03-03 04:05:50|1129.4|1128.8|1129.5|1128.9|1129.5|1128.9|1129.4|1128.8|1
1646280360000|2022-03-03 04:06:00|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|3
1646280370000|2022-03-03 04:06:10|1129.5|1128.9|1129.6|1129|1129.6|1129|1129.5|1128.9|13
1646280380000|2022-03-03 04:06:20|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|151
1646280390000|2022-03-03 04:06:30|||||||||78
1646280400000|2022-03-03 04:06:40|||||||||13
1646280410000|2022-03-03 04:06:50|||||||||1
1646280430000|2022-03-03 04:07:10|1129.6|1129|1129.6|1129|1129.6|1129|1129.5|1128.9|5
1646280440000|2022-03-03 04:07:20|1129.5|1128.9|1129.4|1128.8|1129.5|1128.9|1129.4|1128.8|0
1646280450000|2022-03-03 04:07:30|1129.3|1128.7|1129.1|1128.1|1129.3|1128.7|1129.1|1128.1|9
1646280460000|2022-03-03 04:07:40|1128.7|1128.4|1128.5|1127.9|1129|1128.4|1128.5|1127.9|9
1646280470000|2022-03-03 04:07:50|1128.9||1128.5||1128.9||1128.5||0
1646280480000|2022-03-03 04:08:00|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|0
1646280490000|2022-03-03 04:08:10|1128.9|1127.9|1128.8|1128.2|1128.9|1128.2|1128.7|1127.8|0
1646280510000|2022-03-03 04:08:30|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1646280520000|2022-03-03 04:08:40|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|2
1646280540000|2022-03-03 04:09:00|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|0
1646280550000|2022-03-03 04:09:10|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|0
1646280580000|2022-03-03 04:09:40|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|4
1646280590000|2022-03-03 04:09:50|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|1128.9|1128.3|0
1646280600000|2022-03-03 04:10:00|1128.8|1127.8|1128.7|1128.1|1128.8|1128.1|1128.7|1127.8|3
1646280620000|2022-03-03 04:10:20|1128.5|1127.9|1128.8|1127.8|1128.8|1127.9|1128.5|1127.8|3
1646280630000|2022-03-03 04:10:30|1128.5|1127.9|1128.6|1128|1128.6|1128|1128.5|1127.9|1
1646280640000|2022-03-03 04:10:40|1128.5|1127.9|1128.6|1128|1128.6|1128|1128.5|1127.6|3
1646280670000|2022-03-03 04:11:10|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1
1646280690000|2022-03-03 04:11:30|1128.3|1127.7|1128.5|1127.9|1128.5|1127.9|1128.3|1127.7|1
1646280700000|2022-03-03 04:11:40|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|1128.4|1127.8|0
1646280720000|2022-03-03 04:12:00|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|0
1646280730000|2022-03-03 04:12:10|1128.6|1128|1128.7|1128.1|1128.7|1128.1|1128.6|1128|0
1646280760000|2022-03-03 04:12:40|||||||||2
1646280770000|2022-03-03 04:12:50|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|0
1646280780000|2022-03-03 04:13:00|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.5|1127.9|3
1646280790000|2022-03-03 04:13:10|1128.5|1127.9|1128.6|1128|1128.6|1128|1128.5|1127.9|3
1646280800000|2022-03-03 04:13:20|1128.5|1127.9|1128.4|1127.8|1128.5|1127.9|1128.4|1127.4|5
1646280870000|2022-03-03 04:14:30|1128.3|1127.7|1126.9|1126.3|1128.3|1127.7|1126.9|1126.3|8
1646280880000|2022-03-03 04:14:40|1126.8|1126.2|1126.8|1126.2|1127.1|1126.2|1126.8|1126.1|12
1646280900000|2022-03-03 04:15:00|1126.7|1126.1|1127.4|1126.4|1127.4|1126.7|1126.7|1126.1|7
1646280910000|2022-03-03 04:15:10|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|0
1646280920000|2022-03-03 04:15:20|1127.4|1126.8|1127.8|1127.2|1127.8|1127.2|1127.4|1126.8|2
1646280930000|2022-03-03 04:15:30|1127.9|1127.3|1127.8|1127.2|1127.9|1127.3|1127.8|1127.2|1
1646280940000|2022-03-03 04:15:40|||||||||2
1646280990000|2022-03-03 04:16:30|1127.7|1127.1|1127.7|1126.7|1127.7|1127.1|1127.6|1126.7|2
1646281000000|2022-03-03 04:16:40|1127.4|1126.8|1127.3|1126.7|1127.4|1126.8|1127.3|1126.7|0
1646281020000|2022-03-03 04:17:00|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1646281070000|2022-03-03 04:17:50|1127.2|1126.6|1127.1|1126.5|1127.2|1126.6|1127.1|1126.5|4
1646281080000|2022-03-03 04:18:00|||||||||1
1646281090000|2022-03-03 04:18:10|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1
1646281100000|2022-03-03 04:18:20||1126.2||1126.2||1126.2||1126.2|1
1646281110000|2022-03-03 04:18:30|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1
1646281130000|2022-03-03 04:18:50|1127|1126.4|1127.4|1126.4|1127.4|1126.4|1127|1126.4|2
1646281160000|2022-03-03 04:19:20|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1646281200000|2022-03-03 04:20:00|||||||||3
1646281210000|2022-03-03 04:20:10|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1
1646281220000|2022-03-03 04:20:20|1126.8|1126|1127|1126|1127.2|1126|1126.8|1126|4
1646281230000|2022-03-03 04:20:30|1126.9|1125.9|1127.2|1126.2|1127.3|1126.2|1126.9|1125.8|0
1646281240000|2022-03-03 04:20:40|1127.1|1126.1|1126.5|1125.9|1127.1|1126.1|1126.3|1125.7|10
1646281250000|2022-03-03 04:20:50|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|6
1646281260000|2022-03-03 04:21:00|1126.5|1125.4|1126.5|1125.5|1126.5|1125.5|1126.5|1125.4|7
1646281270000|2022-03-03 04:21:10|1126.4|1125.4|1126.3|1125.7|1126.4|1125.7|1125.9|1125.3|4
1646281280000|2022-03-03 04:21:20|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1
1646281290000|2022-03-03 04:21:30|1126.3|1125.7|1126.6|1126|1126.6|1126|1126.3|1125.7|4
1646281310000|2022-03-03 04:21:50|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1
1646281330000|2022-03-03 04:22:10|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|0
1646281340000|2022-03-03 04:22:20|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1
1646281380000|2022-03-03 04:23:00|1126.5|1125.7|1126.4|1125.4|1126.5|1125.7|1126.1|1125.4|6
1646281390000|2022-03-03 04:23:10|1126.1|1125.5|1126.1|1125.5|1126.2|1125.6|1126.1|1125.5|0
1646281400000|2022-03-03 04:23:20|||||||||10
1646281410000|2022-03-03 04:23:30|1126|1125.4|1126.1|1125.5|1126.1|1125.5|1126|1125.4|1
1646281420000|2022-03-03 04:23:40|||||||||1
1646281430000|2022-03-03 04:23:50|||||||||2
1646281440000|2022-03-03 04:24:00|||||||||1
1646281460000|2022-03-03 04:24:20|1126|1125.4|1126.1|1125.5|1126.1|1125.5|1126|1125.4|6
1646281480000|2022-03-03 04:24:40|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|1126.2|1125.6|0
1646281490000|2022-03-03 04:24:50|||||||||3
1646281500000|2022-03-03 04:25:00|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1126.3|1125.7|1
1646281510000|2022-03-03 04:25:10|1126.4|1125.8|1127.4|1126.4|1127.4|1126.4|1126.4|1125.8|9
1646281520000|2022-03-03 04:25:20|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1646281530000|2022-03-03 04:25:30|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|3
1646281550000|2022-03-03 04:25:50|1127|1126.4|1127.9|1126.9|1127.9|1126.9|1127|1126.4|10
1646281560000|2022-03-03 04:26:00|1128|1127.4|1128|1127.4|1128|1127.4|1128|1127.4|2
1646281570000|2022-03-03 04:26:10|||||||||2
1646281580000|2022-03-03 04:26:20|||||||||1
1646281590000|2022-03-03 04:26:30|1128.8|1128.2|1128.9|1127.9|1129.3|1128.6|1128.8|1127.5|31
1646281600000|2022-03-03 04:26:40|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|0
1646281630000|2022-03-03 04:27:10|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|2
1646281650000|2022-03-03 04:27:30|1128.6|1127.2|1128.5|1127|1128.6|1127.2|1128.5|1127|2
1646281670000|2022-03-03 04:27:50|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1
1646281680000|2022-03-03 04:28:00|1128|1127.3|1128|1126.5|1128|1127.3|1127.9|1126.5|2
1646281700000|2022-03-03 04:28:20|1127.6|1126.6|1127.6|1126.6|1127.6|1127|1127.6|1126.6|1
1646281720000|2022-03-03 04:28:40|1127.9|1127|1128|1127.4|1128|1127.4|1127.9|1127|3
1646281730000|2022-03-03 04:28:50|1127.9|1127.3|1128|1127.4|1128|1127.4|1127.9|1127.3|0
1646281750000|2022-03-03 04:29:10|1127.9|1127.3|1127.6|1126.6|1128|1127.3|1127.6|1126.5|1
1646281770000|2022-03-03 04:29:30|1128|1126.5|1127.9|1126.9|1128|1126.9|1127.8|1126.5|1
1646281780000|2022-03-03 04:29:40|1127.8|1126.8|1128|1126.5|1128|1126.8|1127.8|1126.5|3
1646281800000|2022-03-03 04:30:00|1127.6|1126.6|1128|1126.5|1128|1126.6|1127.6|1126.5|2
1646281820000|2022-03-03 04:30:20|1127.8|1126.8|1127.4|1126.8|1127.8|1126.8|1127.4|1126.8|0
1646281830000|2022-03-03 04:30:30||1126.4||1126.4||1126.4||1126.4|10
1646281850000|2022-03-03 04:30:50|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|0
1646281860000|2022-03-03 04:31:00|1127.4|1126.8|1127.9|1126.9|1127.9|1126.9|1127.4|1126.8|2
1646281870000|2022-03-03 04:31:10|1127.8|1126.3|1128|1126.5|1128|1126.5|1127.8|1126.3|3
1646281890000|2022-03-03 04:31:30|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|0
1646281910000|2022-03-03 04:31:50|1128|1126.5|1127.9|1126.9|1128|1126.9|1127.9|1126.5|3
1646281930000|2022-03-03 04:32:10|1127.5||1127.5||1127.5||1127.5||0
1646281950000|2022-03-03 04:32:30|1127.9||1127.9||1127.9||1127.9||1
1646281980000|2022-03-03 04:33:00|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1646281990000|2022-03-03 04:33:10|||||||||1
1646282000000|2022-03-03 04:33:20|||||||||1
1646282010000|2022-03-03 04:33:30|1128.1|1127.1|1128.3|1127.3|1128.3|1127.4|1128|1127.1|4
1646282020000|2022-03-03 04:33:40|||||||||1
1646282030000|2022-03-03 04:33:50||1127.7||1127.7||1127.7||1127.7|0
1646282040000|2022-03-03 04:34:00|1128.4|1127.3|1128.4|1127.4|1128.4|1127.4|1128.4|1127.3|5
1646282050000|2022-03-03 04:34:10|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1
1646282070000|2022-03-03 04:34:30|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1128.2|1127.6|1
1646282080000|2022-03-03 04:34:40|1127.4|1126.4|1127.9|1127.3|1128|1127.4|1127.4|1126.4|6
1646282090000|2022-03-03 04:34:50|1128|1127.4|1127.5|1126.9|1128|1127.4|1127.2|1126.3|6
1646282110000|2022-03-03 04:35:10|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|4
1646282120000|2022-03-03 04:35:20|1127.9|1126.9|1127.5|1126.9|1127.9|1126.9|1127.5|1126.9|0
1646282160000|2022-03-03 04:36:00|1127.8|1126.3|1127.7|1126.2|1127.8|1126.3|1127.7|1126.2|4
1646282170000|2022-03-03 04:36:10|1127.6|1126.6|1127.6|1126.6|1127.8|1126.7|1127.2|1126.3|6
1646282190000|2022-03-03 04:36:30|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|0
1646282200000|2022-03-03 04:36:40|1127.8|1127.2|1128.1|1127.1|1128.1|1127.2|1127.8|1127.1|5
1646282230000|2022-03-03 04:37:10|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|1
1646282240000|2022-03-03 04:37:20|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1646282250000|2022-03-03 04:37:30|1127.8|1127.2|1128.1|1127.1|1128.1|1127.2|1127.8|1127|0
1646282260000|2022-03-03 04:37:40|1128.5|1127|1128.4|1127.4|1128.5|1127.4|1128.4|1127|0
1646282270000|2022-03-03 04:37:50|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|0
1646282280000|2022-03-03 04:38:00|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|8
1646282290000|2022-03-03 04:38:10|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|2
1646282310000|2022-03-03 04:38:30|||||||||1
1646282330000|2022-03-03 04:38:50|1127.9|1127.3|1128.1|1127.5|1128.1|1127.5|1127.9|1127.3|0
1646282350000|2022-03-03 04:39:10|||||||||1
1646282360000|2022-03-03 04:39:20|1128.8|1127.3|1128.6|1128|1128.8|1128|1128.6|1127.3|8
1646282370000|2022-03-03 04:39:30|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1
1646282380000|2022-03-03 04:39:40|||||||||8
1646282390000|2022-03-03 04:39:50|1129.3|1127.8|1129.2|1128.6|1129.3|1128.6|1129.2|1127.8|6
1646282400000|2022-03-03 04:40:00|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|7
1646282420000|2022-03-03 04:40:20|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|0
1646282430000|2022-03-03 04:40:30|1128.7|1128.1|1129.5|1128.9|1129.5|1128.9|1128.7|1128.1|115
1646282440000|2022-03-03 04:40:40|1129.8|1129.2|1129.9|1129.3|1129.9|1129.3|1129.8|1129.2|272
1646282450000|2022-03-03 04:40:50|||||||||1
1646282460000|2022-03-03 04:41:00|||||||||1
1646282470000|2022-03-03 04:41:10|||||||||5
1646282480000|2022-03-03 04:41:20|||||||||2
1646282490000|2022-03-03 04:41:30|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|0
1646282510000|2022-03-03 04:41:50|||||||||1
1646282550000|2022-03-03 04:42:30|||||||||2
1646282580000|2022-03-03 04:43:00|||||||||1
1646282590000|2022-03-03 04:43:10|||||||||10
1646282610000|2022-03-03 04:43:30|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|1129.7|1129.1|0
1646282620000|2022-03-03 04:43:40|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1
1646282640000|2022-03-03 04:44:00|||||||||2
1646282650000|2022-03-03 04:44:10|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|6
1646282660000|2022-03-03 04:44:20|||||||||4
1646282720000|2022-03-03 04:45:20|||||||||2
1646282730000|2022-03-03 04:45:30|||||||||1
1646282750000|2022-03-03 04:45:50|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|0
1646282760000|2022-03-03 04:46:00|||||||||3
1646282770000|2022-03-03 04:46:10|||||||||2
1646282780000|2022-03-03 04:46:20|||||||||2
1646282840000|2022-03-03 04:47:20|||||||||1
1646282850000|2022-03-03 04:47:30|||||||||1
1646282860000|2022-03-03 04:47:40|||||||||2
1646282890000|2022-03-03 04:48:10|1130.1|1129.5|1130|1129.4|1130.1|1129.5|1130|1129.4|4
1646282910000|2022-03-03 04:48:30|||||||||3
1646282920000|2022-03-03 04:48:40|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|4
1646282970000|2022-03-03 04:49:30|||||||||1
1646283040000|2022-03-03 04:50:40|||||||||1
1646283050000|2022-03-03 04:50:50|||||||||1
1646283060000|2022-03-03 04:51:00|||||||||5
1646283090000|2022-03-03 04:51:30|||||||||4
1646283100000|2022-03-03 04:51:40|||||||||2
1646283120000|2022-03-03 04:52:00|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|3
1646283130000|2022-03-03 04:52:10|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|0
1646283150000|2022-03-03 04:52:30|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|0
1646283180000|2022-03-03 04:53:00|||||||||1
1646283190000|2022-03-03 04:53:10|||||||||2
1646283240000|2022-03-03 04:54:00|||||||||1
1646283260000|2022-03-03 04:54:20|||||||||1
1646283270000|2022-03-03 04:54:30|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|0
1646283300000|2022-03-03 04:55:00|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|0
1646283320000|2022-03-03 04:55:20|||||||||1
1646283340000|2022-03-03 04:55:40|||||||||1
1646283350000|2022-03-03 04:55:50|||||||||1
1646283360000|2022-03-03 04:56:00|||||||||2
1646283370000|2022-03-03 04:56:10|||||||||2
1646283400000|2022-03-03 04:56:40|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646283410000|2022-03-03 04:56:50|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|1
1646283420000|2022-03-03 04:57:00|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|0
1646283430000|2022-03-03 04:57:10|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646283450000|2022-03-03 04:57:30|||||||||2
1646283470000|2022-03-03 04:57:50|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|0
1646283490000|2022-03-03 04:58:10|||||||||10
1646283510000|2022-03-03 04:58:30|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646283540000|2022-03-03 04:59:00|||||||||1
1646283550000|2022-03-03 04:59:10|||||||||7
1646283690000|2022-03-03 05:01:30|||||||||3
1646283700000|2022-03-03 05:01:40|||||||||2
1646283710000|2022-03-03 05:01:50|||||||||3
1646283720000|2022-03-03 05:02:00|||||||||2
1646283800000|2022-03-03 05:03:20|||||||||3
1646283840000|2022-03-03 05:04:00|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|2
1646283850000|2022-03-03 05:04:10|||||||||1
1646284000000|2022-03-03 05:06:40|||||||||1
1646284010000|2022-03-03 05:06:50|||||||||15
1646284020000|2022-03-03 05:07:00|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|16
1646284060000|2022-03-03 05:07:40|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|6
1646284090000|2022-03-03 05:08:10|||||||||3
1646284140000|2022-03-03 05:09:00|||||||||1
1646284190000|2022-03-03 05:09:50|||||||||1
1646284230000|2022-03-03 05:10:30|||||||||1
1646284300000|2022-03-03 05:11:40|||||||||1
1646284320000|2022-03-03 05:12:00|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|2
1646284330000|2022-03-03 05:12:10|||||||||2
1646284340000|2022-03-03 05:12:20|||||||||1
1646284480000|2022-03-03 05:14:40|1130.3|1129.7|1130.2|1129.6|1130.3|1129.7|1130.2|1129.6|1
1646284510000|2022-03-03 05:15:10|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1646284520000|2022-03-03 05:15:20|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|6
1646284530000|2022-03-03 05:15:30|||||||||2
1646284570000|2022-03-03 05:16:10|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1646284630000|2022-03-03 05:17:10|||||||||3
1646284640000|2022-03-03 05:17:20|||||||||2
1646284660000|2022-03-03 05:17:40|||||||||2
1646284680000|2022-03-03 05:18:00|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1
1646284720000|2022-03-03 05:18:40|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1
1646284730000|2022-03-03 05:18:50|||||||||1
1646284740000|2022-03-03 05:19:00|1130.4|1129.8|1130.5|1129.9|1130.5|1129.9|1130.4|1129.8|4
1646284770000|2022-03-03 05:19:30|||||||||2
1646284780000|2022-03-03 05:19:40|||||||||2
1646284800000|2022-03-03 05:20:00|||||||||1
1646284810000|2022-03-03 05:20:10|||||||||2
1646284820000|2022-03-03 05:20:20|||||||||1
1646284850000|2022-03-03 05:20:50|||||||||4
1646284890000|2022-03-03 05:21:30|||||||||2
1646284910000|2022-03-03 05:21:50|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|1
1646284930000|2022-03-03 05:22:10|1130.5|1129.9|1130.6|1130|1130.6|1130|1130.5|1129.9|0
1646284940000|2022-03-03 05:22:20|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|0
1646284960000|2022-03-03 05:22:40|||||||||1
1646284970000|2022-03-03 05:22:50|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1
1646284980000|2022-03-03 05:23:00|||||||||3
1646284990000|2022-03-03 05:23:10|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.4|1129.8|0
1646285010000|2022-03-03 05:23:30|||||||||1
1646285020000|2022-03-03 05:23:40|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1646285060000|2022-03-03 05:24:20|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|0
1646285110000|2022-03-03 05:25:10|||||||||1
1646285310000|2022-03-03 05:28:30|||||||||1
1646285390000|2022-03-03 05:29:50|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1646285410000|2022-03-03 05:30:10|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1
1646285420000|2022-03-03 05:30:20|||||||||1
1646285430000|2022-03-03 05:30:30|||||||||3
1646285440000|2022-03-03 05:30:40|||||||||2
1646285450000|2022-03-03 05:30:50|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1646285470000|2022-03-03 05:31:10|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1
1646285500000|2022-03-03 05:31:40|1130.4|1129.8|1130.2|1129.6|1130.4|1129.8|1130.2|1129.6|0
1646285510000|2022-03-03 05:31:50|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1646285520000|2022-03-03 05:32:00|||||||||1
1646285560000|2022-03-03 05:32:40|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1646285630000|2022-03-03 05:33:50|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.2|1129.6|1
1646285640000|2022-03-03 05:34:00|1130.2|1129.6|1130.2|1129.6|1130.3|1129.7|1130.2|1129.6|1
1646285700000|2022-03-03 05:35:00|||||||||1
1646285710000|2022-03-03 05:35:10|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1646285780000|2022-03-03 05:36:20|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1
1646285820000|2022-03-03 05:37:00|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|6
1646285900000|2022-03-03 05:38:20|1130.2|1129.6|1130.2|1129.6|1130.3|1129.7|1130.2|1129.6|17
1646285910000|2022-03-03 05:38:30|||||||||1
1646286000000|2022-03-03 05:40:00|||||||||9
1646286010000|2022-03-03 05:40:10|||||||||10
1646286020000|2022-03-03 05:40:20|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|0
1646286090000|2022-03-03 05:41:30|||||||||1
1646286120000|2022-03-03 05:42:00|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646286160000|2022-03-03 05:42:40|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|2
1646286170000|2022-03-03 05:42:50|1130.2|1129.6|1130.1|1129.5|1130.2|1129.6|1130.1|1129.5|0
1646286180000|2022-03-03 05:43:00|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646286190000|2022-03-03 05:43:10|1130.3|1129.7|1130.3|1129.7|1130.4|1129.8|1130.3|1129.7|2
1646286200000|2022-03-03 05:43:20|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1646286230000|2022-03-03 05:43:50|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1646286250000|2022-03-03 05:44:10|||||||||5
1646286260000|2022-03-03 05:44:20|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1646286330000|2022-03-03 05:45:30|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1646286400000|2022-03-03 05:46:40|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1646286420000|2022-03-03 05:47:00|||||||||2
1646286470000|2022-03-03 05:47:50|||||||||8
1646286490000|2022-03-03 05:48:10|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|0
1646286540000|2022-03-03 05:49:00|||||||||1
1646286580000|2022-03-03 05:49:40|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1
1646286610000|2022-03-03 05:50:10|||||||||1
1646286720000|2022-03-03 05:52:00|||||||||1
1646286730000|2022-03-03 05:52:10|||||||||2
1646286750000|2022-03-03 05:52:30|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|5
1646286760000|2022-03-03 05:52:40|||||||||1
1646286780000|2022-03-03 05:53:00|||||||||2
1646286920000|2022-03-03 05:55:20|||||||||1
1646286930000|2022-03-03 05:55:30|||||||||1
1646286940000|2022-03-03 05:55:40|||||||||2
1646286950000|2022-03-03 05:55:50|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|4
1646286960000|2022-03-03 05:56:00|||||||||2
1646286970000|2022-03-03 05:56:10|||||||||6
1646286990000|2022-03-03 05:56:30|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|2
1646287000000|2022-03-03 05:56:40|||||||||1
1646287200000|2022-03-03 06:00:00|||||||||1
1646287290000|2022-03-03 06:01:30|||||||||3
1646287310000|2022-03-03 06:01:50|1130.4|1129.8|1130.5|1129.9|1130.5|1129.9|1130.4|1129.8|0
1646287370000|2022-03-03 06:02:50|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1646287410000|2022-03-03 06:03:30|1130.7|1130.1|1130.7|1130.1|1130.8|1130.2|1130.7|1130.1|2
1646287420000|2022-03-03 06:03:40|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1646287440000|2022-03-03 06:04:00|||||||||5
1646287450000|2022-03-03 06:04:10|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|2
1646287500000|2022-03-03 06:05:00|||||||||1
1646287530000|2022-03-03 06:05:30|||||||||5
1646287560000|2022-03-03 06:06:00|||||||||5
1646287580000|2022-03-03 06:06:20|||||||||1
1646287720000|2022-03-03 06:08:40|||||||||1
1646287880000|2022-03-03 06:11:20|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|2
1646287890000|2022-03-03 06:11:30|||||||||7
1646287900000|2022-03-03 06:11:40|||||||||16
1646287960000|2022-03-03 06:12:40|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.6|1130|7
1646287970000|2022-03-03 06:12:50|||||||||4
1646287990000|2022-03-03 06:13:10|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1
1646288020000|2022-03-03 06:13:40|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|2
1646288090000|2022-03-03 06:14:50|||||||||8
1646288200000|2022-03-03 06:16:40|||||||||2
1646288260000|2022-03-03 06:17:40|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|0
1646288290000|2022-03-03 06:18:10|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1646288390000|2022-03-03 06:19:50|1130.5|1129.9|1130.6|1130|1130.6|1130|1130.5|1129.9|0
1646288400000|2022-03-03 06:20:00|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|0
1646288430000|2022-03-03 06:20:30|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|1
1646288450000|2022-03-03 06:20:50|||||||||1
1646288470000|2022-03-03 06:21:10|||||||||1
1646288490000|2022-03-03 06:21:30|||||||||1
1646288510000|2022-03-03 06:21:50|||||||||1
1646288550000|2022-03-03 06:22:30|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|0
1646288560000|2022-03-03 06:22:40|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1646288570000|2022-03-03 06:22:50|1130.4|1129.8|1130.5|1129.9|1130.5|1129.9|1130.4|1129.8|1
1646288590000|2022-03-03 06:23:10|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1646288650000|2022-03-03 06:24:10|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|0
1646288690000|2022-03-03 06:24:50|||||||||2
1646288740000|2022-03-03 06:25:40|||||||||2
1646288750000|2022-03-03 06:25:50|||||||||4
1646288780000|2022-03-03 06:26:20|||||||||1
1646288870000|2022-03-03 06:27:50|1130.8|1130.2|1130.7|1130.1|1130.8|1130.2|1130.7|1130.1|1
1646288890000|2022-03-03 06:28:10|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|4
1646288900000|2022-03-03 06:28:20|||||||||2
1646288920000|2022-03-03 06:28:40|||||||||2
1646288930000|2022-03-03 06:28:50|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|2
1646288940000|2022-03-03 06:29:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1646288980000|2022-03-03 06:29:40|||||||||5
1646289020000|2022-03-03 06:30:20|||||||||1
1646289080000|2022-03-03 06:31:20|||||||||2
1646289090000|2022-03-03 06:31:30|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1
1646289100000|2022-03-03 06:31:40|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1646289150000|2022-03-03 06:32:30|1130.9|1130.3|1130.8|1130.2|1130.9|1130.3|1130.8|1130.2|3
1646289160000|2022-03-03 06:32:40|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646289170000|2022-03-03 06:32:50|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1646289180000|2022-03-03 06:33:00|||||||||4
1646289190000|2022-03-03 06:33:10|||||||||1
1646289270000|2022-03-03 06:34:30|||||||||1
1646289280000|2022-03-03 06:34:40|||||||||4
1646289290000|2022-03-03 06:34:50|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646289330000|2022-03-03 06:35:30|||||||||1
1646289350000|2022-03-03 06:35:50|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|2
1646289380000|2022-03-03 06:36:20|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646289570000|2022-03-03 06:39:30|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1646289620000|2022-03-03 06:40:20|1130.9|1130.3|1130.8|1130.2|1130.9|1130.3|1130.8|1130.2|0
1646289690000|2022-03-03 06:41:30|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646289720000|2022-03-03 06:42:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|6
1646289730000|2022-03-03 06:42:10|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646289740000|2022-03-03 06:42:20|||||||||1
1646289750000|2022-03-03 06:42:30|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1
1646289760000|2022-03-03 06:42:40|||||||||2
1646289780000|2022-03-03 06:43:00|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646289790000|2022-03-03 06:43:10|||||||||5
1646289800000|2022-03-03 06:43:20|||||||||2
1646289810000|2022-03-03 06:43:30|||||||||1
1646289910000|2022-03-03 06:45:10|||||||||3
1646289970000|2022-03-03 06:46:10|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|2
1646290000000|2022-03-03 06:46:40|||||||||23
1646290010000|2022-03-03 06:46:50|||||||||4
1646290020000|2022-03-03 06:47:00|||||||||3
1646290030000|2022-03-03 06:47:10|||||||||1
1646290040000|2022-03-03 06:47:20|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|6
1646290050000|2022-03-03 06:47:30|||||||||1
1646290070000|2022-03-03 06:47:50|||||||||108
1646290080000|2022-03-03 06:48:00|||||||||27
1646290090000|2022-03-03 06:48:10|||||||||8
1646290100000|2022-03-03 06:48:20|1130.8|1130.2|1130.9|1130.3|1130.9|1130.3|1130.8|1130.2|8
1646290110000|2022-03-03 06:48:30|||||||||2
1646290120000|2022-03-03 06:48:40|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|1
1646290130000|2022-03-03 06:48:50|1130.9|1130.3|1130.8|1130.2|1130.9|1130.3|1130.8|1130.2|4
1646290140000|2022-03-03 06:49:00|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|2
1646290150000|2022-03-03 06:49:10|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1646290160000|2022-03-03 06:49:20|||||||||5
1646290260000|2022-03-03 06:51:00|||||||||1
1646290300000|2022-03-03 06:51:40|||||||||3
1646290310000|2022-03-03 06:51:50|||||||||5
1646290320000|2022-03-03 06:52:00|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646290330000|2022-03-03 06:52:10|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1646290380000|2022-03-03 06:53:00|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646290410000|2022-03-03 06:53:30|||||||||1
1646290440000|2022-03-03 06:54:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1
1646290450000|2022-03-03 06:54:10|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646290470000|2022-03-03 06:54:30|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1
1646290530000|2022-03-03 06:55:30|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646290550000|2022-03-03 06:55:50|||||||||2
1646290580000|2022-03-03 06:56:20|||||||||2
1646290590000|2022-03-03 06:56:30|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1646290740000|2022-03-03 06:59:00|||||||||1
1646290750000|2022-03-03 06:59:10|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|3
1646290780000|2022-03-03 06:59:40|||||||||1
1646290820000|2022-03-03 07:00:20|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1646290830000|2022-03-03 07:00:30|||||||||2
1646290850000|2022-03-03 07:00:50|||||||||1
1646290890000|2022-03-03 07:01:30|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|0
1646290940000|2022-03-03 07:02:20|||||||||4
1646290950000|2022-03-03 07:02:30|||||||||3
1646290960000|2022-03-03 07:02:40|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1646291050000|2022-03-03 07:04:10|||||||||4
1646291110000|2022-03-03 07:05:10|||||||||1
1646291160000|2022-03-03 07:06:00|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646291180000|2022-03-03 07:06:20|||||||||4
1646291190000|2022-03-03 07:06:30|1131|1130.4|1130.9|1130.3|1131|1130.4|1130.9|1130.3|0
1646291290000|2022-03-03 07:08:10|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|0
1646291370000|2022-03-03 07:09:30|||||||||7
1646291380000|2022-03-03 07:09:40|||||||||1
1646291440000|2022-03-03 07:10:40|||||||||1
1646291450000|2022-03-03 07:10:50|||||||||6
1646291460000|2022-03-03 07:11:00|||||||||2
1646291510000|2022-03-03 07:11:50|||||||||1
1646291520000|2022-03-03 07:12:00|||||||||2
1646291530000|2022-03-03 07:12:10|||||||||5
1646291550000|2022-03-03 07:12:30|||||||||2
1646291560000|2022-03-03 07:12:40|||||||||2
1646291570000|2022-03-03 07:12:50|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|0
1646291580000|2022-03-03 07:13:00|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|1
1646291590000|2022-03-03 07:13:10|||||||||4
1646291630000|2022-03-03 07:13:50|||||||||2
1646291640000|2022-03-03 07:14:00|||||||||5
1646291660000|2022-03-03 07:14:20|||||||||1
1646291670000|2022-03-03 07:14:30|||||||||1
1646291690000|2022-03-03 07:14:50|||||||||1
1646291700000|2022-03-03 07:15:00|||||||||8
1646291750000|2022-03-03 07:15:50|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|6
1646291760000|2022-03-03 07:16:00|||||||||1
1646291770000|2022-03-03 07:16:10|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|0
1646291780000|2022-03-03 07:16:20|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|10
1646291800000|2022-03-03 07:16:40|||||||||2
1646291810000|2022-03-03 07:16:50|||||||||1
1646291820000|2022-03-03 07:17:00|||||||||2
1646291830000|2022-03-03 07:17:10|||||||||2
1646291850000|2022-03-03 07:17:30|||||||||2
1646291880000|2022-03-03 07:18:00|||||||||1
1646291890000|2022-03-03 07:18:10|||||||||1
1646291930000|2022-03-03 07:18:50|||||||||1
1646291940000|2022-03-03 07:19:00|||||||||5
1646291950000|2022-03-03 07:19:10|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.1|1130.5|3
1646291960000|2022-03-03 07:19:20|||||||||1
1646291980000|2022-03-03 07:19:40|||||||||2
1646292030000|2022-03-03 07:20:30|||||||||1
1646292050000|2022-03-03 07:20:50|||||||||2
1646292060000|2022-03-03 07:21:00|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1
1646292080000|2022-03-03 07:21:20|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1646292110000|2022-03-03 07:21:50|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|0
1646292180000|2022-03-03 07:23:00|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1646292190000|2022-03-03 07:23:10|1131.1|1130.5|1131.2|1130.6|1131.2|1130.6|1131.1|1130.5|0
1646292210000|2022-03-03 07:23:30|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|0
1646292250000|2022-03-03 07:24:10|||||||||8
1646292270000|2022-03-03 07:24:30|||||||||2
1646292330000|2022-03-03 07:25:30|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|3
1646292340000|2022-03-03 07:25:40|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1
1646292350000|2022-03-03 07:25:50|||||||||2
1646292450000|2022-03-03 07:27:30|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1
1646292530000|2022-03-03 07:28:50|||||||||5
1646292550000|2022-03-03 07:29:10|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1
1646292560000|2022-03-03 07:29:20|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.1|1130.5|0
1646292570000|2022-03-03 07:29:30|1131.1|1130.5|1131.2|1130.6|1131.2|1130.6|1131.1|1130.5|0
1646292700000|2022-03-03 07:31:40|||||||||1
1646292740000|2022-03-03 07:32:20|||||||||1
1646292800000|2022-03-03 07:33:20|||||||||1
1646292820000|2022-03-03 07:33:40|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|0
1646292830000|2022-03-03 07:33:50|||||||||2
1646292840000|2022-03-03 07:34:00|||||||||1
1646292870000|2022-03-03 07:34:30|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1646292890000|2022-03-03 07:34:50|||||||||4
1646292930000|2022-03-03 07:35:30|||||||||1
1646292970000|2022-03-03 07:36:10|||||||||1
1646293000000|2022-03-03 07:36:40|||||||||3
1646293020000|2022-03-03 07:37:00|||||||||5
1646293190000|2022-03-03 07:39:50|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.2|1130.6|1
1646293260000|2022-03-03 07:41:00|||||||||1
1646293280000|2022-03-03 07:41:20|||||||||1
1646293360000|2022-03-03 07:42:40|||||||||1
1646293470000|2022-03-03 07:44:30|||||||||1
1646293480000|2022-03-03 07:44:40|||||||||2
1646293500000|2022-03-03 07:45:00|||||||||1
1646293510000|2022-03-03 07:45:10|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1
1646293520000|2022-03-03 07:45:20|1131.5|1130.9|1131.4|1130.8|1131.5|1130.9|1131.4|1130.8|7
1646293530000|2022-03-03 07:45:30|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1646293540000|2022-03-03 07:45:40|1131.4|1130.8|1131.5|1130.9|1131.5|1130.9|1131.4|1130.8|1
1646293560000|2022-03-03 07:46:00|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|2
1646293570000|2022-03-03 07:46:10|||||||||1
1646293580000|2022-03-03 07:46:20|||||||||11
1646293590000|2022-03-03 07:46:30|||||||||1
1646293680000|2022-03-03 07:48:00|||||||||2
1646293690000|2022-03-03 07:48:10|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|1
1646293700000|2022-03-03 07:48:20|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1
1646293740000|2022-03-03 07:49:00|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|0
1646293800000|2022-03-03 07:50:00|||||||||2
1646293820000|2022-03-03 07:50:20|||||||||1
1646293840000|2022-03-03 07:50:40|||||||||2
1646293850000|2022-03-03 07:50:50|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|4
1646293860000|2022-03-03 07:51:00|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|6
1646293870000|2022-03-03 07:51:10|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|6
1646293880000|2022-03-03 07:51:20|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|1
1646293920000|2022-03-03 07:52:00|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1646293940000|2022-03-03 07:52:20|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|7
1646294000000|2022-03-03 07:53:20|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|19
1646294010000|2022-03-03 07:53:30|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|0
1646294020000|2022-03-03 07:53:40|1131.7|1131.1|1131.6|1131|1131.7|1131.1|1131.6|1131|19
1646294030000|2022-03-03 07:53:50|||||||||12
1646294040000|2022-03-03 07:54:00|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.6|1131|8
1646294050000|2022-03-03 07:54:10|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|18
1646294060000|2022-03-03 07:54:20|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|8
1646294070000|2022-03-03 07:54:30|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|13
1646294080000|2022-03-03 07:54:40|1131.5|1130.9|1131.5|1130.9|1131.6|1131|1131.5|1130.9|22
1646294090000|2022-03-03 07:54:50|||||||||1
1646294100000|2022-03-03 07:55:00|||||||||3
1646294110000|2022-03-03 07:55:10|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|5
1646294140000|2022-03-03 07:55:40|||||||||2
1646294170000|2022-03-03 07:56:10|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1646294180000|2022-03-03 07:56:20|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1646294190000|2022-03-03 07:56:30|||||||||1
1646294200000|2022-03-03 07:56:40|||||||||5
1646294250000|2022-03-03 07:57:30|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1646294260000|2022-03-03 07:57:40|||||||||1
1646294270000|2022-03-03 07:57:50|||||||||1
1646294290000|2022-03-03 07:58:10|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|3
1646294310000|2022-03-03 07:58:30|||||||||1
1646294360000|2022-03-03 07:59:20|1131.6|1131|1131.5|1130.9|1131.6|1131|1131.5|1130.9|21
1646294370000|2022-03-03 07:59:30|1131.4|1130.8|1131.6|1131|1131.6|1131|1131.4|1130.8|6
1646294380000|2022-03-03 07:59:40|||||||||4
1646294450000|2022-03-03 08:00:50|||||||||7
1646294460000|2022-03-03 08:01:00|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|2
1646294500000|2022-03-03 08:01:40|||||||||1
1646294510000|2022-03-03 08:01:50|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|2
1646294700000|2022-03-03 08:05:00|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1646294790000|2022-03-03 08:06:30|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|1
1646294800000|2022-03-03 08:06:40|||||||||1
1646294820000|2022-03-03 08:07:00|||||||||6
1646294840000|2022-03-03 08:07:20|||||||||2
1646294850000|2022-03-03 08:07:30|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|7
1646294900000|2022-03-03 08:08:20|||||||||5
1646294910000|2022-03-03 08:08:30|||||||||3
1646294930000|2022-03-03 08:08:50|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|4
1646294960000|2022-03-03 08:09:20|||||||||3
1646294970000|2022-03-03 08:09:30|||||||||4
1646295000000|2022-03-03 08:10:00|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|3
1646295050000|2022-03-03 08:10:50|||||||||1
1646295080000|2022-03-03 08:11:20|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|0
1646295130000|2022-03-03 08:12:10|||||||||2
1646295200000|2022-03-03 08:13:20|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1
1646295220000|2022-03-03 08:13:40|||||||||1
1646295250000|2022-03-03 08:14:10|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|0
1646295270000|2022-03-03 08:14:30|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|0
1646295330000|2022-03-03 08:15:30|||||||||2
1646295390000|2022-03-03 08:16:30|||||||||4
1646295460000|2022-03-03 08:17:40|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|20
1646295470000|2022-03-03 08:17:50|||||||||4
1646295490000|2022-03-03 08:18:10|||||||||1
1646295500000|2022-03-03 08:18:20|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|1131.7|1131.1|5
1646295510000|2022-03-03 08:18:30|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|2
1646295520000|2022-03-03 08:18:40|||||||||5
1646295570000|2022-03-03 08:19:30|||||||||1
1646295600000|2022-03-03 08:20:00|||||||||1
1646295610000|2022-03-03 08:20:10|||||||||1
1646295630000|2022-03-03 08:20:30|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1646295790000|2022-03-03 08:23:10|1131.4|1130.8|1131.5|1130.9|1131.5|1130.9|1131.4|1130.8|10
1646295800000|2022-03-03 08:23:20|||||||||4
1646295810000|2022-03-03 08:23:30|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|2
1646295850000|2022-03-03 08:24:10|||||||||1
1646295930000|2022-03-03 08:25:30|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1646295960000|2022-03-03 08:26:00|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|0
1646295990000|2022-03-03 08:26:30|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1646296080000|2022-03-03 08:28:00|||||||||5
1646296150000|2022-03-03 08:29:10|||||||||1
1646296160000|2022-03-03 08:29:20|||||||||6
1646296170000|2022-03-03 08:29:30|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|1131.4|1130.8|4
1646296260000|2022-03-03 08:31:00|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|0
1646296320000|2022-03-03 08:32:00|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1646296330000|2022-03-03 08:32:10|||||||||1
1646296380000|2022-03-03 08:33:00|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|0
1646296410000|2022-03-03 08:33:30|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1646296420000|2022-03-03 08:33:40|1131.3|1130.7|1131.2|1130.6|1131.3|1130.7|1131.2|1130.6|2
1646296430000|2022-03-03 08:33:50|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|2
1646296450000|2022-03-03 08:34:10|||||||||2
1646296460000|2022-03-03 08:34:20|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|3
1646296470000|2022-03-03 08:34:30|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|0
1646296490000|2022-03-03 08:34:50|1130.9|1130.3|1130.9|1130.3|1131.1|1130.5|1130.9|1130.3|3
1646296500000|2022-03-03 08:35:00|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1646296510000|2022-03-03 08:35:10|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1
1646296520000|2022-03-03 08:35:20|1131|1130.4|1131|1130.4|1131|1130.4|1130.9|1130.3|4
1646296550000|2022-03-03 08:35:50|||||||||5
1646296570000|2022-03-03 08:36:10|||||||||1
1646296580000|2022-03-03 08:36:20|1130.8|1130.2|1130.9|1130.3|1130.9|1130.3|1130.8|1130.2|1
1646296590000|2022-03-03 08:36:30|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|5
1646296600000|2022-03-03 08:36:40|||||||||5
1646296610000|2022-03-03 08:36:50|1130.8|1130.2|1130.9|1130.3|1130.9|1130.3|1130.8|1130.2|3
1646296620000|2022-03-03 08:37:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1
1646296630000|2022-03-03 08:37:10|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|5
1646296640000|2022-03-03 08:37:20|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|3
1646296650000|2022-03-03 08:37:30|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|0
1646296660000|2022-03-03 08:37:40|1130.6|1130|1130.7|1130.1|1130.7|1130.1|1130.6|1130|12
1646296670000|2022-03-03 08:37:50|||||||||3
1646296700000|2022-03-03 08:38:20|||||||||1
1646296720000|2022-03-03 08:38:40|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|8
1646296730000|2022-03-03 08:38:50|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|3
1646296740000|2022-03-03 08:39:00|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|5
1646296750000|2022-03-03 08:39:10|1130.4|1129.8|1130.1|1129.5|1130.4|1129.8|1130.1|1129.5|16
1646296760000|2022-03-03 08:39:20|1130|1129.4|1129.3|1128.7|1130|1129.4|1129.3|1128.7|23
1646296770000|2022-03-03 08:39:30|1129.1|1128.5|1129.8|1129.2|1129.9|1129.3|1129.1|1128.5|17
1646296780000|2022-03-03 08:39:40|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|1129.5|1128.9|5
1646296800000|2022-03-03 08:40:00|1129.6|1129|1129.5|1128.9|1129.6|1129|1129.5|1128.9|117
1646296810000|2022-03-03 08:40:10|1127.1|1125.6|1129.3|1128.7|1129.3|1128.7|1127.1|1125.6|147
1646296820000|2022-03-03 08:40:20|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|16
1646296830000|2022-03-03 08:40:30|1126.8|1125.3|1128.4|1127.8|1129|1128.2|1126.7|1125.2|58
1646296840000|2022-03-03 08:40:40|1128.7|1127.4|1129.2|1128.6|1129.2|1128.6|1128.1|1127.4|37
1646296850000|2022-03-03 08:40:50|1129|1128.4|1129.2|1128.6|1129.2|1128.6|1129|1128.4|11
1646296860000|2022-03-03 08:41:00|||||||||2
1646296870000|2022-03-03 08:41:10|||||||||4
1646296880000|2022-03-03 08:41:20|1127.1|1126.1|1126.5|1125.9|1128.4|1127.2|1126.5|1125.4|72
1646296890000|2022-03-03 08:41:30|1127.6|1126.6|1128.3|1127.7|1128.3|1127.7|1127.5|1126.6|39
1646296900000|2022-03-03 08:41:40|1128.2|1127.6|1126.6|1126|1128.2|1127.6|1126.6|1126|10
1646296910000|2022-03-03 08:41:50|1126.7|1126.1|1127|1126|1127.1|1126.2|1124.9|1124.3|65
1646296920000|2022-03-03 08:42:00|1126.7|1126.1|1129.5|1128.9|1129.5|1128.9|1126.7|1126|128
1646296930000|2022-03-03 08:42:10|1129.6|1129|1129.7|1129.1|1129.7|1129.1|1129.6|1129|5
1646296940000|2022-03-03 08:42:20|1129.6|1129|1129.1|1127.6|1129.7|1129.1|1127.6|1126.1|87
1646296950000|2022-03-03 08:42:30|1129.2|1127.7|1127.9|1127.3|1129.3|1127.9|1127.8|1127.2|12
1646296960000|2022-03-03 08:42:40|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.6|1127|27
1646296970000|2022-03-03 08:42:50|1127.7|1127.1|1127.1|1126.5|1127.7|1127.1|1127.1|1126.5|29
1646296980000|2022-03-03 08:43:00|1126.9|1126.3|1126|1124.5|1126.9|1126.3|1124.1|1123.5|51
1646296990000|2022-03-03 08:43:10|1126.1|1124.6|1127.5|1126|1127.6|1126.2|1126.1|1124.6|20
1646297000000|2022-03-03 08:43:20|1127.6|1126.1|1127.7|1126.2|1127.7|1126.3|1127.3|1126|23
1646297010000|2022-03-03 08:43:30|1127.6|1126.6|1127.9|1126.9|1127.9|1127.2|1127.5|1126.6|7
1646297020000|2022-03-03 08:43:40|1127.5|1126.6|1127.3|1126.7|1127.6|1126.8|1127.2|1126.6|12
1646297030000|2022-03-03 08:43:50|1127.4|1126.4|1127.1|1126.5|1127.4|1126.5|1127|1126.4|1
1646297040000|2022-03-03 08:44:00|1127|1126.4|1127|1126.4|1127.4|1126.8|1127|1126.4|5
1646297050000|2022-03-03 08:44:10|1126.8|1126.2|1126.7|1126.1|1126.8|1126.2|1126.7|1126.1|3
1646297060000|2022-03-03 08:44:20|1126.6|1126|1126.4|1125.8|1127|1126|1126.3|1125.5|13
1646297070000|2022-03-03 08:44:30|1126.5|1125.5|1125.8|1125.2|1126.6|1125.5|1125.2|1124.4|30
1646297080000|2022-03-03 08:44:40|1125.9|1125.3|1127.8|1126.3|1127.8|1127|1125.9|1125.3|29
1646297090000|2022-03-03 08:44:50|1127.6|1127|1128.9|1128.3|1128.9|1128.3|1127.6|1127|27
1646297100000|2022-03-03 08:45:00|1129|1128.4|1129.8|1129.2|1129.8|1129.2|1129|1128.4|50
1646297110000|2022-03-03 08:45:10|1129.9|1129.3|1129.8|1129.2|1129.9|1129.3|1129.8|1129.2|4
1646297120000|2022-03-03 08:45:20|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|101
1646297130000|2022-03-03 08:45:30|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|6
1646297140000|2022-03-03 08:45:40|1130.1|1129.5|1130.3|1129.7|1130.4|1129.8|1130.1|1129.5|10
1646297150000|2022-03-03 08:45:50|1130.4|1129.8|1130.2|1129.6|1130.4|1129.8|1130.2|1129.6|1
1646297160000|2022-03-03 08:46:00|1130.4|1129.8|1130.4|1129.8|1130.5|1129.9|1130.4|1129.8|2
1646297170000|2022-03-03 08:46:10|||||||||2
1646297180000|2022-03-03 08:46:20|||||||||3
1646297190000|2022-03-03 08:46:30|1131|1130.4|1130.5|1129.9|1131|1130.4|1130.5|1129.9|21
1646297200000|2022-03-03 08:46:40|1130.8|1130.2|1130.6|1130|1130.8|1130.2|1130.6|1130|4
1646297210000|2022-03-03 08:46:50|1130.9|1130.3|1130.8|1130.2|1130.9|1130.3|1130.7|1130.1|3
1646297220000|2022-03-03 08:47:00|1130.7|1130.1|1130.7|1130.1|1130.8|1130.2|1130.7|1130.1|3
1646297260000|2022-03-03 08:47:40|||||||||6
1646297270000|2022-03-03 08:47:50|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1646297280000|2022-03-03 08:48:00|1130.5|1129.9|1130.4|1129.8|1130.5|1129.9|1130.4|1129.8|6
1646297290000|2022-03-03 08:48:10|||||||||1
1646297310000|2022-03-03 08:48:30|||||||||2
1646297320000|2022-03-03 08:48:40|||||||||1
1646297330000|2022-03-03 08:48:50|||||||||1
1646297340000|2022-03-03 08:49:00|||||||||2
1646297360000|2022-03-03 08:49:20|||||||||1
1646297370000|2022-03-03 08:49:30|1127.9|1127.3|1130.1|1129.5|1130.1|1129.5|1127.2|1126.6|143
1646297380000|2022-03-03 08:49:40|1130.2|1129.6|1130.1|1129.5|1130.2|1129.6|1130.1|1129.5|109
1646297390000|2022-03-03 08:49:50|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|18
1646297400000|2022-03-03 08:50:00|1130.1|1129.5|1130.2|1129.6|1130.2|1129.6|1130.1|1129.5|2
1646297410000|2022-03-03 08:50:10|||||||||140
1646297420000|2022-03-03 08:50:20|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|0
1646297440000|2022-03-03 08:50:40|||||||||1
1646297460000|2022-03-03 08:51:00|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646297480000|2022-03-03 08:51:20|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1646297490000|2022-03-03 08:51:30|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646297500000|2022-03-03 08:51:40|1130.3|1129.7|1130.5|1129.9|1130.5|1129.9|1130.3|1129.7|0
1646297510000|2022-03-03 08:51:50|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1
1646297530000|2022-03-03 08:52:10|||||||||1
1646297540000|2022-03-03 08:52:20|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|0
1646297550000|2022-03-03 08:52:30|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1646297600000|2022-03-03 08:53:20|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|2
1646297640000|2022-03-03 08:54:00|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130|1129.4|2
1646297650000|2022-03-03 08:54:10|1130|1129.4|1130|1129.4|1130.1|1129.5|1129.9|1129.3|2
1646297660000|2022-03-03 08:54:20|1129.2|1128.6|1130|1129.4|1130|1129.4|1129.1|1128.5|108
1646297670000|2022-03-03 08:54:30|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|2
1646297690000|2022-03-03 08:54:50|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|0
1646297700000|2022-03-03 08:55:00|||||||||2
1646297710000|2022-03-03 08:55:10|||||||||2
1646297720000|2022-03-03 08:55:20|||||||||2
1646297740000|2022-03-03 08:55:40|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|4
1646297750000|2022-03-03 08:55:50|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|7
1646297760000|2022-03-03 08:56:00|1129.9|1129.3|1130|1129.4|1130|1129.4|1129.9|1129.3|21
1646297770000|2022-03-03 08:56:10|||||||||1
1646297780000|2022-03-03 08:56:20|1129.9|1129.3|1130.1|1129.5|1130.1|1129.5|1129.9|1129.3|5
1646297790000|2022-03-03 08:56:30|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646297820000|2022-03-03 08:57:00|1130.3|1129.7|1130.4|1129.8|1130.4|1129.8|1130.3|1129.7|0
1646297830000|2022-03-03 08:57:10|||||||||2
1646297850000|2022-03-03 08:57:30|||||||||1
1646297860000|2022-03-03 08:57:40|||||||||1
1646297890000|2022-03-03 08:58:10|1130.2|1129.6|1130.3|1129.7|1130.3|1129.7|1130.2|1129.6|6
1646297900000|2022-03-03 08:58:20|||||||||2
1646297910000|2022-03-03 08:58:30|||||||||3
1646297930000|2022-03-03 08:58:50|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646297940000|2022-03-03 08:59:00|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1646297950000|2022-03-03 08:59:10|||||||||3
1646297960000|2022-03-03 08:59:20|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|3
1646297980000|2022-03-03 08:59:40|1130.3|1129.7|1130.2|1129.6|1130.3|1129.7|1130.2|1129.6|2
1646297990000|2022-03-03 08:59:50|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|3
1646298000000|2022-03-03 09:00:00|||||||||3
1646298010000|2022-03-03 09:00:10|||||||||6
1646298030000|2022-03-03 09:00:30|||||||||14
1646298050000|2022-03-03 09:00:50|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1
1646298060000|2022-03-03 09:01:00|||||||||1
1646298090000|2022-03-03 09:01:30|||||||||4
1646298110000|2022-03-03 09:01:50|||||||||5
1646298120000|2022-03-03 09:02:00|||||||||28
1646298130000|2022-03-03 09:02:10|||||||||5
1646298140000|2022-03-03 09:02:20|||||||||7
1646298160000|2022-03-03 09:02:40|||||||||4
1646298170000|2022-03-03 09:02:50|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|0
1646298180000|2022-03-03 09:03:00|1130.2|1129.6|1130.3|1129.7|1130.3|1129.7|1130.2|1129.6|0
1646298200000|2022-03-03 09:03:20|1130.2|1129.6|1130.3|1129.7|1130.3|1129.7|1130.2|1129.6|1
1646298220000|2022-03-03 09:03:40|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646298250000|2022-03-03 09:04:10|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|0
1646298290000|2022-03-03 09:04:50|||||||||1
1646298300000|2022-03-03 09:05:00|1130.2|1129.6|1130.1|1129.5|1130.2|1129.6|1130.1|1129.5|0
1646298320000|2022-03-03 09:05:20|1129.9|1129.3|1130|1129.4|1130|1129.4|1129.9|1129.3|3
1646298340000|2022-03-03 09:05:40|1129.7|1129.1|1129.9|1129.3|1129.9|1129.3|1129.7|1129.1|11
1646298360000|2022-03-03 09:06:00|||||||||6
1646298370000|2022-03-03 09:06:10|1130|1129.4|1130|1129.4|1130|1129.4|1130|1129.4|0
1646298390000|2022-03-03 09:06:30|||||||||2
1646298400000|2022-03-03 09:06:40|||||||||1
1646298410000|2022-03-03 09:06:50|1129.9|1129.3|1130|1129.4|1130|1129.4|1129.9|1129.3|8
1646298460000|2022-03-03 09:07:40|||||||||1
1646298480000|2022-03-03 09:08:00|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|0
1646298490000|2022-03-03 09:08:10|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646298500000|2022-03-03 09:08:20|1130.3|1129.7|1130.2|1129.6|1130.3|1129.7|1130.2|1129.6|2
1646298510000|2022-03-03 09:08:30|||||||||1
1646298530000|2022-03-03 09:08:50|||||||||6
1646298540000|2022-03-03 09:09:00|||||||||1
1646298570000|2022-03-03 09:09:30|||||||||1
1646298590000|2022-03-03 09:09:50|||||||||2
1646298610000|2022-03-03 09:10:10|||||||||2
1646298620000|2022-03-03 09:10:20|||||||||2
1646298630000|2022-03-03 09:10:30|1130.3|1129.7|1130.2|1129.6|1130.3|1129.7|1130.2|1129.6|9
1646298640000|2022-03-03 09:10:40|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|0
1646298650000|2022-03-03 09:10:50|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646298660000|2022-03-03 09:11:00|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|2
1646298670000|2022-03-03 09:11:10|||||||||2
1646298700000|2022-03-03 09:11:40|||||||||2
1646298750000|2022-03-03 09:12:30|||||||||5
1646298860000|2022-03-03 09:14:20|||||||||4
1646298890000|2022-03-03 09:14:50|||||||||1
1646298920000|2022-03-03 09:15:20|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|2
1646298950000|2022-03-03 09:15:50|||||||||1
1646298970000|2022-03-03 09:16:10|1130.5|1129.9|1130.4|1129.8|1130.5|1129.9|1130.4|1129.8|1
1646298990000|2022-03-03 09:16:30|||||||||1
1646299000000|2022-03-03 09:16:40|||||||||1
1646299030000|2022-03-03 09:17:10|||||||||1
1646299040000|2022-03-03 09:17:20|||||||||1
1646299070000|2022-03-03 09:17:50|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|2
1646299100000|2022-03-03 09:18:20|||||||||1
1646299110000|2022-03-03 09:18:30|||||||||3
1646299120000|2022-03-03 09:18:40|||||||||1
1646299130000|2022-03-03 09:18:50|||||||||1
1646299140000|2022-03-03 09:19:00|||||||||1
1646299150000|2022-03-03 09:19:10|||||||||1
1646299170000|2022-03-03 09:19:30|||||||||1
1646299180000|2022-03-03 09:19:40|||||||||14
1646299190000|2022-03-03 09:19:50|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|4
1646299260000|2022-03-03 09:21:00|||||||||1
1646299270000|2022-03-03 09:21:10|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|2
1646299280000|2022-03-03 09:21:20|||||||||2
1646299290000|2022-03-03 09:21:30|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|4
1646299300000|2022-03-03 09:21:40|||||||||2
1646299320000|2022-03-03 09:22:00|||||||||1
1646299360000|2022-03-03 09:22:40|||||||||1
1646299380000|2022-03-03 09:23:00|||||||||2
1646299430000|2022-03-03 09:23:50|||||||||3
1646299440000|2022-03-03 09:24:00|||||||||5
1646299450000|2022-03-03 09:24:10|||||||||2
1646299460000|2022-03-03 09:24:20|||||||||2
1646299480000|2022-03-03 09:24:40|||||||||3
1646299490000|2022-03-03 09:24:50|||||||||2
1646299540000|2022-03-03 09:25:40|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|1130.7|1130.1|11
1646299550000|2022-03-03 09:25:50|||||||||3
1646299560000|2022-03-03 09:26:00|1130.8|1130.2|1130.7|1130.1|1130.8|1130.2|1130.7|1130.1|1
1646299570000|2022-03-03 09:26:10|||||||||5
1646299580000|2022-03-03 09:26:20|||||||||1
1646299590000|2022-03-03 09:26:30|||||||||3
1646299610000|2022-03-03 09:26:50|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|2
1646299630000|2022-03-03 09:27:10|||||||||2
1646299640000|2022-03-03 09:27:20|1131|1130.4|1131|1130.4|1131|1130.4|1130.8|1130.2|4
1646299660000|2022-03-03 09:27:40|1130.9|1130.3|1131|1130.4|1131|1130.4|1130.9|1130.3|2
1646299670000|2022-03-03 09:27:50|1131.1|1130.5|1131|1130.4|1131.1|1130.5|1131|1130.4|4
1646299680000|2022-03-03 09:28:00|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|3
1646299690000|2022-03-03 09:28:10|||||||||1
1646299700000|2022-03-03 09:28:20|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|5
1646299720000|2022-03-03 09:28:40|||||||||2
1646299740000|2022-03-03 09:29:00|||||||||3
1646299770000|2022-03-03 09:29:30|||||||||1
1646299780000|2022-03-03 09:29:40|||||||||1
1646299790000|2022-03-03 09:29:50|||||||||1
1646299800000|2022-03-03 09:30:00|||||||||2
1646299810000|2022-03-03 09:30:10|||||||||4
1646299820000|2022-03-03 09:30:20|||||||||1
1646299860000|2022-03-03 09:31:00|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|1130.9|1130.3|0
1646299900000|2022-03-03 09:31:40|1131|1130.4|1130.9|1130.3|1131|1130.4|1130.9|1130.3|1
1646299930000|2022-03-03 09:32:10|1131|1130.4|1130.9|1130.3|1131|1130.4|1130.9|1130.3|7
1646299940000|2022-03-03 09:32:20|||||||||2
1646299980000|2022-03-03 09:33:00|||||||||2
1646300000000|2022-03-03 09:33:20|||||||||1
1646300010000|2022-03-03 09:33:30|||||||||17
1646300020000|2022-03-03 09:33:40|||||||||1
1646300030000|2022-03-03 09:33:50|||||||||4
1646300090000|2022-03-03 09:34:50|||||||||2
1646300100000|2022-03-03 09:35:00|||||||||3
1646300110000|2022-03-03 09:35:10|1130.8|1130.2|1130.9|1130.3|1130.9|1130.3|1130.8|1130.2|3
1646300120000|2022-03-03 09:35:20|||||||||3
1646300170000|2022-03-03 09:36:10|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|7
1646300200000|2022-03-03 09:36:40|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|1
1646300210000|2022-03-03 09:36:50|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|1130.5|1129.9|0
1646300250000|2022-03-03 09:37:30|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1646300260000|2022-03-03 09:37:40|||||||||2
1646300270000|2022-03-03 09:37:50|||||||||5
1646300280000|2022-03-03 09:38:00|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|1130.3|1129.7|2
1646300300000|2022-03-03 09:38:20|||||||||1
1646300370000|2022-03-03 09:39:30|||||||||1
1646300420000|2022-03-03 09:40:20|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1646300430000|2022-03-03 09:40:30|||||||||1
1646300440000|2022-03-03 09:40:40|1130.5|1129.9|1130.3|1129.7|1130.5|1129.9|1130.3|1129.7|2
1646300450000|2022-03-03 09:40:50|1130.2|1129.6|1130.3|1129.7|1130.3|1129.7|1130.2|1129.6|1
1646300470000|2022-03-03 09:41:10|||||||||3
1646300490000|2022-03-03 09:41:30|||||||||4
1646300580000|2022-03-03 09:43:00|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|1130.2|1129.6|0
1646300610000|2022-03-03 09:43:30|||||||||2
1646300640000|2022-03-03 09:44:00|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|1130.1|1129.5|0
1646300660000|2022-03-03 09:44:20|||||||||1
1646300680000|2022-03-03 09:44:40|||||||||2
1646300700000|2022-03-03 09:45:00|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|1129.9|1129.3|16
1646300710000|2022-03-03 09:45:10|||||||||5
1646300720000|2022-03-03 09:45:20|1129.8|1129.2|1129.8|1129.2|1129.8|1129.2|1129.7|1129.1|1
1646300730000|2022-03-03 09:45:30|1129.7|1129.1|1124.9|1124.3|1129.7|1129.1|1124.1|1122.9|21
1646300740000|2022-03-03 09:45:40|1125|1124.4|1125.6|1124.6|1125.6|1124.7|1124.5|1123.4|20
1646300750000|2022-03-03 09:45:50|1125.3|1124.7|1125|1123.5|1125.6|1124.7|1124.8|1123.3|7
1646300760000|2022-03-03 09:46:00|1125.1|1123.6|1124.8|1124.2|1125.4|1124.2|1123.8|1123|21
1646300770000|2022-03-03 09:46:10|1124.9|1124.3|1123.9|1122.9|1125|1124.3|1123.2|1122.5|48
1646300780000|2022-03-03 09:46:20|1124|1122.5|1129.5|1128.5|1129.6|1128.5|1124|1122.5|85
1646300790000|2022-03-03 09:46:30|1129.6|1128.1|1129.9|1129.3|1130|1129.4|1129.6|1128.1|125
1646300800000|2022-03-03 09:46:40|1127.9|1126.4|1127.5|1126.9|1128.2|1126.9|1125.2|1124.2|51
1646300810000|2022-03-03 09:46:50|1127.3|1126.5|1126.2|1125.2|1127.7|1126.7|1125.2|1124.1|53
1646300820000|2022-03-03 09:47:00|1125.9|1125.3|1124.5|1123.5|1126.7|1125.3|1124.2|1123.1|52
1646300830000|2022-03-03 09:47:10|1124.7|1123.9|1121.1|1119.6|1124.7|1123.9|1119.7|1119.1|87
1646300840000|2022-03-03 09:47:20|1120.2|1119.7|1121.6|1120.6|1121.6|1120.8|1120.2|1119.7|27
1646300850000|2022-03-03 09:47:30|1120.7|1121|1120.8|1119.3|1120.9|1121|1120.7|1119.3|38
1646300860000|2022-03-03 09:47:40|1120.9|1119.4|1122.5|1121|1122.7|1121.2|1119.1|1118.4|161
1646300870000|2022-03-03 09:47:50|1122.6|1121.1|1123.2|1121.7|1123.2|1122.3|1122.6|1121.1|12
1646300880000|2022-03-03 09:48:00|1123.1|1121.6|1123.8|1122.8|1125.5|1124|1123|1121.5|49
1646300890000|2022-03-03 09:48:10|1124.7|1123.2|1120.7|1120.1|1125.1|1123.6|1120.6|1119.7|103
1646300900000|2022-03-03 09:48:20|1121.6|1121|1120.3|1118.8|1121.8|1121|1119.2|1118.6|10
1646300910000|2022-03-03 09:48:30|1120.7|1119.2|1119.3|1118.7|1120.7|1119.2|1119.3|1118.7|10
1646300920000|2022-03-03 09:48:40|1119.7|1119.4|1122.2|1120.7|1122.2|1120.7|1119.7|1119.4|28
1646300930000|2022-03-03 09:48:50|1120.8|1120.2|1122|1120.5|1122.5|1121.9|1120.8|1120.2|10
1646300940000|2022-03-03 09:49:00|1121.9|1120.4|1121.8|1120.3|1121.9|1120.5|1121.1|1120.3|49
1646300950000|2022-03-03 09:49:10|1121.7|1120.7|1122.1|1120.6|1122.2|1121|1121.3|1120.6|27
1646300960000|2022-03-03 09:49:20|1122.2|1120.7|1122.2|1121.2|1122.2|1121.5|1121.8|1120.7|17
1646300970000|2022-03-03 09:49:30|1122.1|1121.1|1123.3|1121.8|1123.3|1121.8|1122|1121.1|42
1646300980000|2022-03-03 09:49:40|1123.2|1121.7|1124.6|1123.1|1125.3|1123.8|1123.2|1121.7|39
1646300990000|2022-03-03 09:49:50|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.4|1122.9|2
1646301000000|2022-03-03 09:50:00|1124.8|1123.3|1125.2|1123.7|1125.2|1123.7|1124.8|1123.3|2
1646301010000|2022-03-03 09:50:10|1124.9|1123.4|1121.9|1120.4|1124.9|1124|1121.9|1120.4|15
1646301020000|2022-03-03 09:50:20|1121.3|1119.8|1119.2|1117.7|1121.3|1119.8|1119.1|1117.6|38
1646301030000|2022-03-03 09:50:30|1119.3|1117.8|1120.9|1119.4|1120.9|1119.4|1119.3|1117.8|10
1646301040000|2022-03-03 09:50:40|1121|1119.5|1123.1|1121.6|1123.1|1121.6|1121|1119.5|2
1646301050000|2022-03-03 09:50:50|1122.7|1121.2|1121.3|1119.8|1122.7|1121.2|1121.3|1119.8|6
1646301060000|2022-03-03 09:51:00|1120.2|1119.6|1121.7|1120.2|1121.9|1120.9|1120.2|1119.6|9
1646301070000|2022-03-03 09:51:10|1121.5|1120|1121|1119.5|1121.8|1120.4|1121|1119.5|3
1646301080000|2022-03-03 09:51:20|1121.2|1119.7|1121|1119.5|1121.6|1120.1|1121|1119.5|1
1646301090000|2022-03-03 09:51:30|1121.5|1120|1121.4|1119.9|1121.5|1120.5|1121.2|1119.7|8
1646301100000|2022-03-03 09:51:40|1120.8|1120.2|1121.3|1119.8|1122.4|1121.1|1118|1117.4|45
1646301110000|2022-03-03 09:51:50|1120.1|1119.5|1121.1|1119.6|1121.8|1121.2|1120.1|1119.5|9
1646301120000|2022-03-03 09:52:00|1121.2|1119.7|1120.4|1118.9|1121.4|1120.8|1119.8|1118.6|9
1646301130000|2022-03-03 09:52:10|1120.5|1119|1120.5|1119|1120.6|1119.1|1120.4|1118.9|1
1646301140000|2022-03-03 09:52:20|1120.6|1119.1|1120.6|1119.1|1120.7|1119.3|1119.9|1119.1|1
1646301150000|2022-03-03 09:52:30|1120.9|1119.4|1120.2|1119.6|1122.4|1120.9|1120.2|1119.4|69
1646301160000|2022-03-03 09:52:40|1121|1119.5|1120.6|1119.6|1121|1119.7|1120.6|1119.5|1
1646301170000|2022-03-03 09:52:50|1120.8|1119.3|1120.3|1119.7|1120.8|1119.7|1120.3|1119|0
1646301180000|2022-03-03 09:53:00|1120.4|1119.8|1124.2|1122.7|1124.3|1122.8|1120.4|1119.8|31
1646301190000|2022-03-03 09:53:10|1124.8|1123.3|1124.2|1123.2|1124.8|1123.9|1123.3|1122.7|7
1646301200000|2022-03-03 09:53:20|1124.6|1124|1124.6|1123.1|1125.1|1124|1124.2|1122.9|17
1646301210000|2022-03-03 09:53:30|1124.7|1123.2|1124.6|1123.1|1124.8|1123.5|1124.5|1123.1|2
1646301220000|2022-03-03 09:53:40|1124.5|1123.5|1125.3|1123.8|1125.9|1124.4|1124.5|1123.2|18
1646301230000|2022-03-03 09:53:50|1125.5|1124|1125.6|1124.1|1125.9|1124.4|1125.5|1124|4
1646301240000|2022-03-03 09:54:00|1125.9|1124.4|1125.4|1124.4|1126|1124.9|1125.4|1124.3|2
1646301250000|2022-03-03 09:54:10|1125.3|1123.8|1125.4|1123.9|1125.5|1124|1124.9|1123.8|3
1646301260000|2022-03-03 09:54:20|1125.3|1123.8|1124.1|1123.5|1125.3|1123.9|1124.1|1123.5|8
1646301270000|2022-03-03 09:54:30|1123.9|1122.4|1123.8|1122.3|1124|1122.5|1123.6|1122.1|13
1646301280000|2022-03-03 09:54:40|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|2
1646301290000|2022-03-03 09:54:50|1123.8|1122.3|1123.2|1122.2|1123.8|1122.7|1122.6|1122|8
1646301300000|2022-03-03 09:55:00|1123.3|1122.3|1123.2|1122.2|1123.3|1122.3|1122.8|1122.2|3
1646301310000|2022-03-03 09:55:10|1123.1|1122.5|1124.7|1123.2|1124.7|1123.2|1123.1|1122.5|8
1646301320000|2022-03-03 09:55:20|1124.8|1123.3|1124.4|1123.4|1124.9|1123.4|1124.3|1123.2|13
1646301330000|2022-03-03 09:55:30|1124.5|1123|1124|1122.5|1124.5|1123.2|1123.7|1122.5|3
1646301340000|2022-03-03 09:55:40|1123.6|1122.6|1123.2|1122.6|1123.6|1122.6|1123.2|1122.3|1
1646301350000|2022-03-03 09:55:50|1122.9|1122.3|1123|1122.4|1123.3|1122.4|1122.9|1122.3|7
1646301360000|2022-03-03 09:56:00|1122.9|1122.3|1122.7|1122.1|1122.9|1122.3|1122.7|1122.1|7
1646301380000|2022-03-03 09:56:20|1123.6|1122.9|1123.8|1122.3|1124.2|1123|1123.5|1122.3|13
1646301400000|2022-03-03 09:56:40|1124.1|1122.6|1123.7|1122.2|1124.1|1122.6|1123.7|1122.2|5
1646301410000|2022-03-03 09:56:50|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1646301420000|2022-03-03 09:57:00|1123.7|1122.2|1125.4|1123.9|1125.5|1124|1123.7|1122.2|3
1646301430000|2022-03-03 09:57:10|1125.2|1124.2|1128.1|1126.6|1128.1|1126.6|1125.2|1124.2|60
1646301440000|2022-03-03 09:57:20|1128.4|1126.9|1128|1126.5|1128.4|1127.7|1128|1126.5|38
1646301450000|2022-03-03 09:57:30|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1646301460000|2022-03-03 09:57:40|1127.4|1126.7|1126.6|1125.6|1127.4|1126.7|1126.2|1125|17
1646301470000|2022-03-03 09:57:50|1126.3|1126|1126|1124.5|1126.3|1126|1126|1124.5|10
1646301480000|2022-03-03 09:58:00|1125.9|1124.4|1124.5|1123.9|1126|1125.2|1124.4|1123|19
1646301490000|2022-03-03 09:58:10|1124.4|1123.8|1126.2|1125.2|1127|1125.5|1124.4|1123.8|14
1646301500000|2022-03-03 09:58:20|1126.3|1125.7|1125.6|1125|1126.3|1125.7|1125.4|1124.3|5
1646301510000|2022-03-03 09:58:30|1126.4|1124.9|1127.1|1126.5|1127.1|1126.5|1126.1|1124.9|35
1646301520000|2022-03-03 09:58:40|1127|1126|1126.6|1126|1127|1126|1126.3|1125.7|25
1646301530000|2022-03-03 09:58:50|1126.7|1125.7|1126.5|1125.9|1126.7|1125.9|1126.3|1125.7|0
1646301540000|2022-03-03 09:59:00|1126.6|1126|1127.3|1126.7|1127.3|1126.7|1126.6|1125.9|36
1646301550000|2022-03-03 09:59:10|1126.9|1125.9|1127.2|1126.2|1127.2|1126.3|1126.8|1125.9|16
1646301560000|2022-03-03 09:59:20|||||||||2
1646301570000|2022-03-03 09:59:30|1127.5|1126.6|1127.3|1126.7|1127.5|1126.7|1127.3|1126|13
1646301580000|2022-03-03 09:59:40|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|4
1646301590000|2022-03-03 09:59:50|1127.3|1126.7|1127.5|1126.9|1127.7|1127.1|1127.3|1126.7|17
1646301600000|2022-03-03 10:00:00|1127.6|1126.6|1127.9|1127.3|1127.9|1127.3|1127.6|1126.6|9
1646301610000|2022-03-03 10:00:10|1127.8|1127.2|1128|1127.4|1128|1127.4|1127.7|1127.1|21
1646301620000|2022-03-03 10:00:20|1128.4|1128.1|1129.4|1128.8|1129.4|1128.8|1128.4|1128|40
1646301630000|2022-03-03 10:00:30|1129.3|1128.7|1129.1|1128.5|1129.3|1128.7|1128.8|1128|48
1646301640000|2022-03-03 10:00:40|1129.4|1128.8|1128.6|1127.6|1129.4|1128.8|1128.6|1127.5|170
1646301650000|2022-03-03 10:00:50|1128.8|1127.3|1128.5|1127.9|1129.1|1128.4|1128.5|1127.3|61
1646301660000|2022-03-03 10:01:00|1128.6|1127.6|1128.1|1127.1|1128.7|1127.6|1127.3|1126.4|29
1646301670000|2022-03-03 10:01:10|1127.8|1127.2|1128.1|1127.5|1128.2|1127.6|1127.8|1127.2|18
1646301680000|2022-03-03 10:01:20|1128|1127.4|1128.5|1127.9|1128.6|1127.9|1128|1127.4|15
1646301690000|2022-03-03 10:01:30|1128.4|1127.8|1127.6|1126.6|1128.6|1127.9|1127.4|1126.6|36
1646301700000|2022-03-03 10:01:40|1128|1126.5|1127.2|1126.6|1128|1127|1127.2|1126.5|3
1646301710000|2022-03-03 10:01:50|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1
1646301720000|2022-03-03 10:02:00|1127.2|1126.2|1127.8|1126.8|1127.8|1126.8|1126.9|1126.2|14
1646301730000|2022-03-03 10:02:10|1127.4|1126.5|1127.5|1126.5|1127.5|1126.5|1127.4|1126.5|3
1646301740000|2022-03-03 10:02:20|1127.4|1126.4|1127.5|1126.9|1127.9|1127|1127.1|1126.3|12
1646301750000|2022-03-03 10:02:30|1127.4|1126.8|1127.4|1126.4|1127.4|1126.8|1127.1|1126.4|6
1646301760000|2022-03-03 10:02:40|1127.5|1126.5|1127.2|1126.6|1127.5|1126.6|1127.2|1126.5|0
1646301770000|2022-03-03 10:02:50|1127.3|1126.7|1127|1126.4|1127.3|1126.7|1126.9|1126.2|1
1646301780000|2022-03-03 10:03:00|1126.9|1126.3|1126.7|1126.1|1126.9|1126.3|1126.7|1126.1|1
1646301790000|2022-03-03 10:03:10|1126.9|1126.3|1127.2|1126.6|1127.2|1126.6|1126.9|1126.3|3
1646301800000|2022-03-03 10:03:20|||||||||5
1646301810000|2022-03-03 10:03:30|1127.3|1126.7|1127.3|1126.7|1127.5|1126.9|1127.3|1126.7|6
1646301820000|2022-03-03 10:03:40|1127.6|1126.1|1127.2|1126.2|1127.6|1126.2|1127.2|1126.1|1
1646301840000|2022-03-03 10:04:00|1127.1|1126.5|1127.5|1126.5|1127.5|1126.8|1127.1|1126.5|16
1646301850000|2022-03-03 10:04:10|1127.2|1126.6|1128.1|1126.6|1128.1|1127.3|1127.2|1126.6|11
1646301860000|2022-03-03 10:04:20|1127.9|1126.9|1127.6|1127|1127.9|1127.3|1127.6|1126.9|4
1646301870000|2022-03-03 10:04:30|||||||||1
1646301880000|2022-03-03 10:04:40|1127.7|1127.1|1127.6|1127|1127.7|1127.1|1127.6|1127|6
1646301890000|2022-03-03 10:04:50|1127.5|1126.9|1127.2|1126.6|1127.5|1126.9|1127.2|1126.5|2
1646301900000|2022-03-03 10:05:00|1127.3|1126.7|1127.5|1126.5|1127.5|1126.7|1127.3|1126.5|2
1646301920000|2022-03-03 10:05:20|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|1127.4|1126.8|7
1646301930000|2022-03-03 10:05:30|||||||||3
1646301950000|2022-03-03 10:05:50|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|1127.5|1126.9|0
1646301960000|2022-03-03 10:06:00|1128.1|1127.5|1128.9|1128.3|1129|1128.4|1128.1|1127.5|49
1646301970000|2022-03-03 10:06:10|1129.2|1127.9|1128.1|1126.6|1129.2|1127.9|1127.5|1126.5|16
1646301980000|2022-03-03 10:06:20|1128|1127|1127.9|1127.3|1128|1127.3|1127.8|1127|0
1646301990000|2022-03-03 10:06:30|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|2
1646302000000|2022-03-03 10:06:40|1127.9|1126.4|1127.6|1126.6|1127.9|1126.6|1126.9|1126.1|15
1646302010000|2022-03-03 10:06:50|1127.7|1126.2|1126.9|1126.3|1127.7|1126.4|1126.9|1126.2|1
1646302020000|2022-03-03 10:07:00|1126.6|1126|1126.4|1125.4|1126.6|1126|1125.8|1125.2|47
1646302030000|2022-03-03 10:07:10|1126.2|1125.2|1126.8|1125.8|1127|1126.1|1126.2|1125.2|20
1646302040000|2022-03-03 10:07:20|1126.9|1125.9|1126.8|1125.3|1127.2|1126|1126.1|1125.3|2
1646302050000|2022-03-03 10:07:30|1126.6|1125.6|1126.4|1125.8|1126.8|1126|1126.3|1125.3|7
1646302060000|2022-03-03 10:07:40|1126.6|1125.6|1125.7|1125.1|1126.6|1125.7|1125.7|1125.1|19
1646302070000|2022-03-03 10:07:50|1125.6|1125|1125.1|1124.5|1125.6|1125|1125.1|1124.5|13
1646302080000|2022-03-03 10:08:00|1125.2|1124.2|1125.7|1125.1|1126.2|1125.2|1124.8|1124.1|19
1646302090000|2022-03-03 10:08:10|1125.6|1124.7|1125.6|1125|1125.6|1125|1125.6|1124.7|1
1646302100000|2022-03-03 10:08:20|1125.5|1124.9|1126.2|1125.2|1126.6|1125.4|1125.5|1124.9|3
1646302110000|2022-03-03 10:08:30|1125.8|1125|1125.9|1124.4|1126.2|1125.2|1125.3|1124.4|21
1646302120000|2022-03-03 10:08:40|1125.5|1124.5|1125.8|1125.2|1125.8|1125.2|1125.4|1124.5|3
1646302130000|2022-03-03 10:08:50|1125.5|1124.9|1125.2|1124.2|1125.5|1124.9|1124.8|1124.2|36
1646302140000|2022-03-03 10:09:00|1125.6|1124.1|1125.2|1124.2|1125.6|1124.2|1125.2|1124.1|4
1646302150000|2022-03-03 10:09:10|1125|1124.6|1123.3|1122.3|1125|1124.6|1122.8|1122.1|31
1646302160000|2022-03-03 10:09:20|1123.2|1122.6|1123.4|1121.9|1123.4|1122.6|1122|1121|19
1646302170000|2022-03-03 10:09:30|1123.3|1122.3|1122.5|1121.9|1124.4|1123.2|1122.2|1121.3|15
1646302180000|2022-03-03 10:09:40|1122.3|1121.3|1123.5|1122|1123.5|1122|1122.3|1121.2|9
1646302190000|2022-03-03 10:09:50|1123.4|1122.5|1124.5|1123|1124.5|1123.5|1123.4|1122.5|7
1646302200000|2022-03-03 10:10:00|1124.1|1123.1|1123.4|1122.4|1124.1|1123.5|1123.4|1122.4|9
1646302220000|2022-03-03 10:10:20|1123|1121.6|1123|1122|1123.3|1122|1123|1121.6|2
1646302230000|2022-03-03 10:10:30|1122.9|1122.3|1123.9|1123.3|1123.9|1123.3|1122.9|1122.2|6
1646302240000|2022-03-03 10:10:40|1124|1123|1122.3|1120.8|1124.1|1123|1122.3|1120.8|15
1646302250000|2022-03-03 10:10:50|1122|1121|1122.4|1120.9|1122.4|1121|1122|1120.7|0
1646302260000|2022-03-03 10:11:00|1122.5|1121|1122.1|1121.1|1122.5|1121.1|1122.1|1120.9|5
1646302270000|2022-03-03 10:11:10|1122.5|1121|1121.7|1121.1|1122.5|1121.2|1121.7|1121|12
1646302280000|2022-03-03 10:11:20|1121.8|1120.8|1122.3|1121.3|1122.5|1121.4|1121.5|1120.7|17
1646302290000|2022-03-03 10:11:30|1122.2|1121.2|1122.6|1121.1|1122.6|1121.6|1122.2|1121.1|2
1646302300000|2022-03-03 10:11:40|1122.5|1121.5|1122.7|1121.7|1122.7|1121.8|1122.4|1121.5|0
1646302310000|2022-03-03 10:11:50|1122.6|1122|1123.1|1122.5|1123.2|1122.5|1122.6|1121.8|5
1646302320000|2022-03-03 10:12:00|1123|1122.4|1122.6|1122|1123|1122.4|1122.6|1121.9|4
1646302330000|2022-03-03 10:12:10|1122.9|1122.3|1121.6|1120.6|1122.9|1122.3|1121.3|1120.6|11
1646302340000|2022-03-03 10:12:20|1121.3|1120.7|1121.8|1121.2|1122|1121.2|1121.3|1120.5|6
1646302350000|2022-03-03 10:12:30|1121.9|1121.3|1121.6|1120.6|1121.9|1121.3|1121.6|1120.6|15
1646302360000|2022-03-03 10:12:40|1121.4|1119.9|1120.3|1119.7|1121.4|1120.1|1120.2|1119.6|12
1646302370000|2022-03-03 10:12:50|1120.9|1119.4|1120.8|1119.8|1121.5|1120|1120.8|1119.4|2
1646302380000|2022-03-03 10:13:00|1120.5|1119.9|1120.6|1119.6|1120.6|1119.9|1120.5|1119.6|3
1646302390000|2022-03-03 10:13:10|1120.1|1119.5|1119.9|1118.9|1120.7|1119.5|1119.8|1118.7|15
1646302400000|2022-03-03 10:13:20|1120|1118.5|1120.7|1119.2|1120.7|1119.2|1120|1118.5|5
1646302410000|2022-03-03 10:13:30|1120.3|1119.3|1120.4|1119.8|1120.5|1119.9|1120.3|1119.3|7
1646302420000|2022-03-03 10:13:40|1120.6|1120|1121.8|1120.8|1121.8|1120.9|1120.6|1120|5
1646302430000|2022-03-03 10:13:50|1122.1|1120.6|1124|1123.4|1124.1|1123.5|1122|1120.6|23
1646302440000|2022-03-03 10:14:00|1123.8|1123.2|1123.3|1121.8|1124|1123.4|1123.3|1121.8|12
1646302450000|2022-03-03 10:14:10|1123.4|1121.9|1122.7|1121.2|1123.4|1121.9|1121.7|1120.9|5
1646302460000|2022-03-03 10:14:20|1122.8|1121.3|1122.4|1121.4|1122.8|1121.4|1122.4|1121.3|0
1646302470000|2022-03-03 10:14:30|1122.3|1121.7|1123.3|1122.3|1123.3|1122.3|1122.3|1121.4|1
1646302480000|2022-03-03 10:14:40|1123.2|1122.6|1123.5|1122.9|1123.5|1122.9|1123.2|1122.5|1
1646302490000|2022-03-03 10:14:50|1123.4|1122.8|1123.3|1122.3|1123.5|1122.9|1123.3|1121.8|7
1646302500000|2022-03-03 10:15:00|1122.9|1122.4|1122.9|1122.3|1123|1122.4|1122.9|1122.3|3
1646302510000|2022-03-03 10:15:10|1121.6|1121|1120.5|1119.9|1121.6|1121|1120.5|1119.8|14
1646302520000|2022-03-03 10:15:20|1120.3|1119.7|1121.4|1119.9|1121.5|1120|1120.3|1119.6|6
1646302530000|2022-03-03 10:15:30|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|4
1646302540000|2022-03-03 10:15:40|1119.9|1119.3|1119.8|1118.3|1119.9|1119.3|1119.3|1117.9|24
1646302550000|2022-03-03 10:15:50|1119.7|1118.7|1121.5|1120|1121.5|1120|1119.7|1118.5|32
1646302560000|2022-03-03 10:16:00|1121.3|1120.7|1121.5|1120|1121.6|1120.9|1121.3|1120|11
1646302570000|2022-03-03 10:16:10|1120.8|1120.2|1120.5|1119|1121.5|1120.2|1120.5|1119|15
1646302580000|2022-03-03 10:16:20|1120.6|1119.1|1119.8|1118.3|1120.7|1119.2|1119.8|1118.3|0
1646302590000|2022-03-03 10:16:30|1119.4|1117.9|1118.9|1117.9|1119.4|1117.9|1118.9|1117.6|1
1646302600000|2022-03-03 10:16:40|1119.4|1118|1119.7|1118.2|1119.7|1118.2|1119.1|1117.8|5
1646302610000|2022-03-03 10:16:50|1119.5|1118|1118.6|1117.1|1119.7|1118.2|1118.1|1117.1|10
1646302620000|2022-03-03 10:17:00|1118.5|1117|1118.8|1117.8|1118.8|1117.8|1117.7|1117|2
1646302630000|2022-03-03 10:17:10|1119.2|1117.7|1119.4|1118.8|1119.5|1118.9|1119.1|1117.7|6
1646302640000|2022-03-03 10:17:20|1119.3|1118.7|1118.8|1118.2|1119.4|1118.7|1118.8|1117.9|5
1646302650000|2022-03-03 10:17:30|1118.7|1118.1|1116.3|1115.7|1118.9|1118.1|1116.3|1115.5|35
1646302660000|2022-03-03 10:17:40|1116.4|1115.8|1116.9|1115.9|1116.9|1115.9|1116.4|1115.8|5
1646302670000|2022-03-03 10:17:50|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|4
1646302680000|2022-03-03 10:18:00|1115.3|1114.7|1114|1112.5|1115.3|1114.7|1113.2|1111.7|55
1646302690000|2022-03-03 10:18:10|1113.6|1112.6|1114.3|1113.3|1114.4|1113.3|1112.9|1111.9|11
1646302700000|2022-03-03 10:18:20|1114.5|1113.5|1116.7|1115.2|1116.7|1115.6|1114.5|1113.3|21
1646302710000|2022-03-03 10:18:30|1116.6|1115.1|1116|1114.5|1116.6|1115.1|1115.7|1114.2|37
1646302720000|2022-03-03 10:18:40|1116.1|1114.6|1116.9|1116.3|1117.1|1116.3|1116.1|1114.6|15
1646302730000|2022-03-03 10:18:50|1117|1116.4|1116.1|1115.1|1117|1116.4|1116.1|1115.1|26
1646302740000|2022-03-03 10:19:00|1116|1115|1116.7|1115.2|1116.9|1115.4|1116|1115|4
1646302750000|2022-03-03 10:19:10|1116.3|1115.3|1116.2|1115.6|1116.5|1115.6|1115.9|1114.5|6
1646302760000|2022-03-03 10:19:20|1115.6|1114.6|1115.9|1114.4|1115.9|1114.6|1115.6|1114.4|9
1646302770000|2022-03-03 10:19:30|1115.5|1114.5|1115.8|1114.8|1115.9|1114.8|1115.5|1114.3|0
1646302780000|2022-03-03 10:19:40|1116.1|1114.6|1115.3|1114.7|1116.1|1115|1115.3|1114.6|16
1646302790000|2022-03-03 10:19:50|1115.8|1114.8|1116|1115.4|1116.4|1115.7|1115.8|1114.7|9
1646302800000|2022-03-03 10:20:00|1115.6|1115|1116.2|1115.6|1116.2|1115.6|1115.6|1115|16
1646302810000|2022-03-03 10:20:10|||||||||19
1646302820000|2022-03-03 10:20:20|1116.6|1116|1119.2|1118.2|1119.2|1118.2|1116.6|1115.9|51
1646302830000|2022-03-03 10:20:30|1119.3|1117.8|1120.3|1119.7|1120.3|1119.7|1119.2|1117.8|26
1646302840000|2022-03-03 10:20:40|1119.9|1119.3|1119.4|1117.9|1119.9|1119.3|1119.4|1117.9|17
1646302850000|2022-03-03 10:20:50|1119|1118|1118.5|1117.9|1119|1118.4|1118.5|1117.9|13
1646302860000|2022-03-03 10:21:00|1118.6|1118|1117.6|1116.6|1118.6|1118|1117.6|1116.6|28
1646302870000|2022-03-03 10:21:10|1118.3|1116.8|1117.7|1116.2|1118.6|1117.1|1117.6|1116.2|12
1646302880000|2022-03-03 10:21:20|1117.4|1116.4|1116.4|1115.8|1117.4|1116.4|1116.4|1115.8|19
1646302890000|2022-03-03 10:21:30|1116.6|1115.1|1114.4|1113.4|1116.8|1115.3|1114.4|1113.3|34
1646302900000|2022-03-03 10:21:40|1113.9|1113.8|1112.5|1111.5|1114.1|1113.8|1112.2|1111.3|21
1646302910000|2022-03-03 10:21:50|1112.7|1111.2|1109.5|1108.5|1112.7|1111.4|1109.5|1108.5|29
1646302920000|2022-03-03 10:22:00|1109.4|1108.8|1109.5|1108|1110.7|1109.2|1109.2|1108|27
1646302930000|2022-03-03 10:22:10|1109.4|1107.9|1111.1|1109.6|1112.6|1111.1|1109.4|1107.9|37
1646302940000|2022-03-03 10:22:20|1109.4|1108.8|1112.2|1110.7|1112.4|1111.4|1109.4|1108.8|10
1646302950000|2022-03-03 10:22:30|1111.9|1110.4|1111.3|1109.8|1111.9|1110.4|1110.9|1109.6|7
1646302960000|2022-03-03 10:22:40|1111.1|1110.1|1111.3|1110.3|1111.5|1110.3|1111.1|1109.9|4
1646302970000|2022-03-03 10:22:50|1111.1|1110.1|1108.8|1107.3|1111.1|1110.1|1108.8|1107.3|48
1646302980000|2022-03-03 10:23:00|1108.4|1107.4|1107.7|1106.2|1108.8|1107.6|1107.4|1106.2|37
1646302990000|2022-03-03 10:23:10|1107.4|1105.9|1108|1106.5|1108.2|1107|1106.7|1105.9|25
1646303000000|2022-03-03 10:23:20|1107.6|1106.1|1106.4|1104.9|1107.7|1106.2|1106.3|1104.8|26
1646303010000|2022-03-03 10:23:30|1106.3|1104.8|1105.4|1103.9|1106.3|1105.3|1105.3|1103.9|49
1646303020000|2022-03-03 10:23:40|1105.1|1104.1|1107.4|1105.9|1107.4|1105.9|1104.7|1104|16
1646303030000|2022-03-03 10:23:50|1107.5|1106|1108.6|1107.6|1108.6|1107.6|1107.5|1106|16
1646303040000|2022-03-03 10:24:00|1110|1108.5|1109.1|1107.6|1110|1109|1109.1|1107.6|19
1646303050000|2022-03-03 10:24:10|1108.6|1107.9|1107|1105.5|1108.6|1107.9|1107|1105.5|13
1646303060000|2022-03-03 10:24:20|1106.2|1105.6|1107.6|1106.1|1108.5|1107|1106.2|1105.3|42
1646303070000|2022-03-03 10:24:30|1107.7|1106.2|1107.9|1106.4|1108.3|1106.8|1107.7|1106.2|2
1646303080000|2022-03-03 10:24:40|1107.4|1106.7|1108.1|1107.1|1109.1|1108.5|1107.3|1106.4|15
1646303090000|2022-03-03 10:24:50|1108.4|1106.9|1109.4|1107.9|1109.4|1108.1|1107.7|1106.9|5
1646303110000|2022-03-03 10:25:10|1107|1106.4|1106.9|1105.4|1107.3|1106.4|1106.6|1105.3|9
1646303120000|2022-03-03 10:25:20|1106.8|1105.3|1106.1|1105.5|1106.8|1105.7|1106.1|1105.3|4
1646303130000|2022-03-03 10:25:30|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.1|1105.1|0
1646303140000|2022-03-03 10:25:40|1106.1|1105.5|1108|1107.4|1108.2|1107.4|1106|1105.4|38
1646303150000|2022-03-03 10:25:50|1107.9|1106.5|1109.1|1107.6|1109.1|1107.6|1107.9|1106.5|4
1646303170000|2022-03-03 10:26:10|1108.5|1107.9|1109.1|1107.6|1109.1|1107.9|1108.5|1107.4|1
1646303180000|2022-03-03 10:26:20|1109|1108|1110.9|1109.4|1110.9|1109.4|1109|1107.9|11
1646303190000|2022-03-03 10:26:30|1111.2|1109.7|1113.3|1111.8|1113.3|1112.2|1111.2|1109.7|17
1646303200000|2022-03-03 10:26:40|1113.4|1111.9|1115.6|1114.1|1116|1114.6|1113.2|1111.9|23
1646303210000|2022-03-03 10:26:50|1115.7|1114.2|1114.5|1113|1115.7|1114.2|1114.5|1113|19
1646303220000|2022-03-03 10:27:00|1114.4|1112.9|1116.3|1114.8|1116.3|1115.3|1114|1112.9|28
1646303230000|2022-03-03 10:27:10|1116.5|1115.5|1116|1114.5|1116.5|1115.6|1114.9|1114.3|26
1646303240000|2022-03-03 10:27:20|1115.9|1114.4|1115.9|1114.4|1115.9|1114.8|1115.6|1114.4|13
1646303250000|2022-03-03 10:27:30|1115.6|1114.6|1115.3|1114.7|1115.6|1114.9|1115.3|1114.6|3
1646303260000|2022-03-03 10:27:40|1115.2|1114.6|1114.9|1114.3|1115.8|1114.6|1114.9|1114.2|54
1646303270000|2022-03-03 10:27:50|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|26
1646303280000|2022-03-03 10:28:00|1112.7|1111.2|1110.9|1110.3|1112.7|1111.2|1110.8|1110|10
1646303290000|2022-03-03 10:28:10|1111.2|1110.2|1109.1|1107.6|1111.9|1110.6|1109.1|1107.6|15
1646303300000|2022-03-03 10:28:20|1109|1107.5|1109.5|1108|1109.7|1108.6|1108.7|1107.5|49
1646303310000|2022-03-03 10:28:30|1109.6|1108.1|1109.7|1108.2|1109.7|1108.2|1109.6|1108.1|22
1646303320000|2022-03-03 10:28:40|1109.8|1108.3|1110.6|1109.1|1111|1109.5|1109.8|1108.3|17
1646303330000|2022-03-03 10:28:50|1110.2|1109.2|1111|1109.5|1111|1109.5|1110.2|1109.2|1
1646303340000|2022-03-03 10:29:00|1111.2|1109.7|1111.1|1109.6|1111.5|1110.9|1111.1|1109.6|5
1646303350000|2022-03-03 10:29:10|1110.1|1109.5|1110.2|1109.6|1111.1|1110.5|1110.1|1109.3|4
1646303360000|2022-03-03 10:29:20|1109.7|1109.1|1109.5|1108.9|1110.4|1109.2|1109.5|1108.6|7
1646303370000|2022-03-03 10:29:30|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|5
1646303380000|2022-03-03 10:29:40|1109.5|1108.9|1109.7|1109.1|1109.8|1109.1|1109.5|1108.8|3
1646303390000|2022-03-03 10:29:50|1109.8|1109.2|1110.4|1108.9|1110.4|1109.6|1109.8|1108.8|4
1646303400000|2022-03-03 10:30:00|1109.9|1109.3|1109.6|1108.6|1110|1109.3|1109.6|1108.5|7
1646303410000|2022-03-03 10:30:10|1109.3|1108.7|1109.6|1108.1|1109.6|1108.7|1109.1|1108|4
1646303430000|2022-03-03 10:30:30|1109.4|1107.9|1109.6|1108.1|1109.7|1108.2|1108.5|1107.9|6
1646303440000|2022-03-03 10:30:40|1110|1108.6|1110.4|1108.9|1110.4|1108.9|1109.9|1108.5|13
1646303450000|2022-03-03 10:30:50|1110.3|1108.8|1110.1|1108.6|1110.4|1108.9|1110.1|1108.6|4
1646303460000|2022-03-03 10:31:00|1110.2|1108.7|1110.3|1108.8|1110.4|1108.9|1110.2|1108.7|1
1646303470000|2022-03-03 10:31:10|1110.4|1108.9|1111.3|1109.8|1111.3|1109.8|1110|1108.9|18
1646303480000|2022-03-03 10:31:20|1111.5|1110|1112.3|1111.3|1112.3|1111.3|1111.4|1110|9
1646303490000|2022-03-03 10:31:30|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|4
1646303500000|2022-03-03 10:31:40|1112.6|1111.6|1112.2|1111.6|1112.6|1111.6|1112.2|1111.6|1
1646303520000|2022-03-03 10:32:00|1111.8|1110.3|1111.7|1110.2|1111.8|1110.3|1111.7|1110.2|9
1646303530000|2022-03-03 10:32:10|1111.6|1110.1|1111.4|1109.9|1111.8|1110.3|1111.4|1109.9|4
1646303540000|2022-03-03 10:32:20|1111.3|1109.8|1110.8|1109.8|1111.3|1109.8|1110.8|1109.7|0
1646303550000|2022-03-03 10:32:30|1111.1|1109.6|1111.2|1109.7|1111.2|1109.7|1111.1|1109.6|5
1646303560000|2022-03-03 10:32:40|1110.8|1109.8|1111.1|1109.6|1111.2|1109.8|1110.8|1109.6|10
1646303570000|2022-03-03 10:32:50|1111|1110.4|1111|1109.5|1111.4|1110.4|1111|1109.5|2
1646303580000|2022-03-03 10:33:00|1110.8|1109.8|1110.5|1109|1111|1109.8|1110.5|1109|6
1646303590000|2022-03-03 10:33:10|1110.4|1108.9|1110.3|1108.8|1110.5|1109|1110.2|1108.7|4
1646303600000|2022-03-03 10:33:20|1110.2|1108.7|1110.3|1108.8|1110.3|1108.8|1109.7|1108.4|1
1646303610000|2022-03-03 10:33:30|1110.2|1108.7|1109.6|1108.1|1110.3|1109.4|1109.5|1108|2
1646303620000|2022-03-03 10:33:40|1109.9|1108.4|1109.8|1108.3|1109.9|1108.4|1109.4|1107.9|3
1646303630000|2022-03-03 10:33:50|1109.6|1108.1|1108.9|1107.4|1109.6|1108.1|1108.5|1107.3|6
1646303640000|2022-03-03 10:34:00|1109|1107.5|1107.9|1107.3|1109|1107.5|1107.8|1107.2|24
1646303650000|2022-03-03 10:34:10|1107.7|1107.1|1108|1107.4|1108.8|1107.5|1107.7|1107.1|26
1646303660000|2022-03-03 10:34:20|1107.9|1107.3|1107.9|1107.3|1107.9|1107.3|1107.8|1107.2|23
1646303670000|2022-03-03 10:34:30|1107.8|1107.2|1107.9|1107.3|1108|1107.4|1107.8|1107.2|35
1646303680000|2022-03-03 10:34:40|1109.2|1107.7|1109.6|1108.1|1109.7|1108.2|1109.2|1107.7|10
1646303690000|2022-03-03 10:34:50|1109.4|1107.9|1110.9|1109.4|1110.9|1109.4|1109.4|1107.9|8
1646303700000|2022-03-03 10:35:00|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|2
1646303710000|2022-03-03 10:35:10|1110.9|1109.4|1111.7|1110.2|1111.8|1110.6|1110.6|1109.4|13
1646303720000|2022-03-03 10:35:20|1110.8|1110|1110.9|1109.9|1111|1110|1110.8|1109.9|0
1646303740000|2022-03-03 10:35:40|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|6
1646303750000|2022-03-03 10:35:50|1110.3|1108.8|1110.2|1109.6|1110.3|1109.6|1109.5|1108.7|1
1646303760000|2022-03-03 10:36:00|1110.4|1108.9|1110.3|1108.8|1110.4|1109.2|1110|1108.8|7
1646303770000|2022-03-03 10:36:10|1109.5|1108.9|1109.6|1108.6|1109.6|1108.9|1109.5|1108.5|2
1646303780000|2022-03-03 10:36:20|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|1109.5|1108.9|1
1646303800000|2022-03-03 10:36:40|1110.2|1109.2|1110.3|1109.7|1110.4|1109.7|1110.2|1108.8|6
1646303810000|2022-03-03 10:36:50|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|6
1646303820000|2022-03-03 10:37:00|1109.6|1109|1110.4|1108.9|1110.4|1109.2|1109.6|1108.9|1
1646303830000|2022-03-03 10:37:10|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|9
1646303840000|2022-03-03 10:37:20|1110.1|1109.5|1111.2|1110.2|1111.2|1110.2|1110|1109|4
1646303850000|2022-03-03 10:37:30|1112.1|1110.6|1113.3|1111.8|1113.3|1111.8|1112|1110.6|14
1646303860000|2022-03-03 10:37:40|1113.5|1112.9|1115.4|1113.9|1115.5|1114|1113.5|1112.9|49
1646303870000|2022-03-03 10:37:50|1115.6|1114.1|1116.8|1115.3|1117|1115.6|1115.6|1114.1|17
1646303880000|2022-03-03 10:38:00|1117.5|1116|1118|1116.5|1118.2|1117|1117.5|1116|23
1646303890000|2022-03-03 10:38:10|1118.2|1116.7|1117.1|1115.6|1118.3|1116.8|1117.1|1115.6|10
1646303900000|2022-03-03 10:38:20|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1115.6|1114.1|28
1646303910000|2022-03-03 10:38:30|1116.3|1114.8|1116.2|1114.7|1116.6|1115.7|1115.9|1114.4|16
1646303920000|2022-03-03 10:38:40|1115.8|1114.3|1115.7|1114.2|1115.8|1114.3|1115.6|1114.1|21
1646303930000|2022-03-03 10:38:50|1115.6|1114.1|1114.2|1112.7|1115.6|1114.3|1114.2|1112.7|39
1646303940000|2022-03-03 10:39:00|1114|1112.5|1112.5|1111|1114.1|1112.6|1112.1|1110.8|14
1646303950000|2022-03-03 10:39:10|1111.6|1110.6|1112.1|1110.6|1112.1|1110.6|1111.6|1110.3|4
1646303960000|2022-03-03 10:39:20|1111.9|1110.4|1109.8|1109.2|1111.9|1110.4|1109.8|1109.2|22
1646303970000|2022-03-03 10:39:30|1109.4|1108.8|1109.7|1108.2|1109.7|1109.2|1109.3|1107.8|9
1646303980000|2022-03-03 10:39:40|1109.5|1108|1109.5|1108.5|1109.5|1108.8|1109.4|1108|1
1646303990000|2022-03-03 10:39:50|1109.2|1108.6|1108.4|1107.8|1109.2|1108.6|1108.4|1107.8|13
1646304000000|2022-03-03 10:40:00|1108.2|1106.7|1108|1107.4|1108.2|1107.4|1108|1106.7|9
1646304010000|2022-03-03 10:40:10|1108.4|1106.9|1108.3|1107.3|1108.4|1107.7|1107.6|1106.9|4
1646304020000|2022-03-03 10:40:20|1108.2|1106.8|1107.2|1106.6|1108.2|1106.8|1107.2|1106.5|9
1646304030000|2022-03-03 10:40:30|1107.1|1105.7|1106.9|1106.3|1107.3|1106.3|1106.4|1105.6|9
1646304040000|2022-03-03 10:40:40|1107.3|1106.6|1108.1|1106.6|1108.1|1106.7|1106.8|1106.2|36
1646304050000|2022-03-03 10:40:50|1107.8|1106.8|1109.6|1109|1109.6|1109|1107.8|1106.8|21
1646304060000|2022-03-03 10:41:00|1109.5|1108.9|1110.3|1109.3|1110.9|1109.4|1109.5|1108.8|16
1646304070000|2022-03-03 10:41:10|1110.7|1109.2|1111.5|1110|1111.5|1110|1110.7|1109.2|20
1646304080000|2022-03-03 10:41:20|1111.4|1109.9|1111.2|1109.7|1111.4|1109.9|1111.2|1109.7|1
1646304090000|2022-03-03 10:41:30|1110.7|1109.6|1110.7|1109.2|1110.8|1109.6|1110.4|1109.1|28
1646304100000|2022-03-03 10:41:40|1110|1109.4|1108|1106.5|1110.7|1109.4|1108|1106.5|20
1646304110000|2022-03-03 10:41:50|1107.9|1106.4|1107.4|1105.9|1107.9|1106.4|1106.9|1105.5|10
1646304120000|2022-03-03 10:42:00|1106.9|1106|1106.6|1105.1|1107.5|1106|1106.1|1104.6|16
1646304130000|2022-03-03 10:42:10|1106.8|1105.3|1105.3|1104.7|1106.8|1105.3|1105.3|1104.6|17
1646304140000|2022-03-03 10:42:20|1105.2|1104.6|1106.1|1104.6|1106.6|1105.4|1105.2|1104.5|24
1646304150000|2022-03-03 10:42:30|1106.5|1105|1106.2|1104.7|1106.5|1105.4|1105.3|1104.6|19
1646304160000|2022-03-03 10:42:40|1105.9|1104.9|1108.4|1106.9|1108.4|1107.1|1105.9|1104.8|10
1646304170000|2022-03-03 10:42:50|1108.3|1107.3|1108|1106.5|1108.3|1107.4|1107.4|1106.2|7
1646304180000|2022-03-03 10:43:00|1107.9|1106.4|1106.7|1105.2|1109|1107.5|1106.6|1105.2|15
1646304200000|2022-03-03 10:43:20|1106.6|1106|1106.7|1105.2|1106.7|1106|1106.6|1105.2|0
1646304210000|2022-03-03 10:43:30|1106.8|1105.3|1106.4|1105.4|1106.8|1105.4|1106.4|1105.3|0
1646304220000|2022-03-03 10:43:40|1106.5|1105.5|1108.4|1106.9|1108.4|1106.9|1106.5|1105.5|4
1646304230000|2022-03-03 10:43:50|1108.2|1106.7|1107.8|1106.8|1108.2|1106.8|1107.8|1106.7|0
1646304240000|2022-03-03 10:44:00|1108.4|1106.9|1108.2|1106.7|1108.5|1107|1108.2|1106.7|5
1646304250000|2022-03-03 10:44:10|1108.4|1106.9|1107.6|1107|1108.4|1107|1107.6|1106.6|4
1646304260000|2022-03-03 10:44:20|1107.5|1106.9|1107.3|1105.8|1107.7|1106.9|1107.1|1105.8|4
1646304270000|2022-03-03 10:44:30|1107.6|1106.1|1106.7|1105.2|1107.6|1106.1|1106.5|1105.1|6
1646304280000|2022-03-03 10:44:40|1106.5|1105|1106.5|1105|1106.5|1105|1106|1104.9|4
1646304290000|2022-03-03 10:44:50|1106.6|1105.1|1106.5|1105.5|1106.6|1105.5|1106.5|1105.1|0
1646304300000|2022-03-03 10:45:00|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|2
1646304310000|2022-03-03 10:45:10|1106.1|1105.1|1105.9|1104.9|1106.3|1105.1|1105.9|1104.5|1
1646304320000|2022-03-03 10:45:20|1105.8|1105.2|1106.3|1105.7|1106.4|1105.8|1105.8|1105.2|5
1646304330000|2022-03-03 10:45:30|1106.2|1105.6|1105|1104.4|1106.2|1105.6|1105|1104.4|12
1646304340000|2022-03-03 10:45:40|1105.7|1104.2|1106.2|1104.7|1106.2|1104.7|1105.7|1104.2|1
1646304360000|2022-03-03 10:46:00|1105.6|1105|1106.3|1104.8|1106.3|1105|1105.6|1104.7|4
1646304370000|2022-03-03 10:46:10|1106|1105|1106.3|1104.8|1106.3|1105|1106|1104.8|3
1646304380000|2022-03-03 10:46:20|1106.4|1104.9|1106.1|1105.1|1106.5|1105.5|1106|1104.8|9
1646304390000|2022-03-03 10:46:30|1106|1104.5|1102.3|1100.8|1106|1104.5|1102.3|1100.8|68
1646304400000|2022-03-03 10:46:40|1102.2|1100.7|1101.3|1099.8|1102.3|1101.1|1101.2|1099.8|39
1646304410000|2022-03-03 10:46:50|1101.2|1100.2|1101.4|1099.9|1101.4|1100.2|1100.8|1099.9|13
1646304420000|2022-03-03 10:47:00|1100.3|1099.7|1101.9|1100.4|1101.9|1100.5|1100.3|1099.6|47
1646304430000|2022-03-03 10:47:10|1101.4|1100.9|1102.3|1100.8|1102.6|1101.9|1101.4|1100.8|6
1646304440000|2022-03-03 10:47:20|1102.2|1100.7|1102.2|1100.7|1102.2|1100.9|1101.9|1100.4|3
1646304450000|2022-03-03 10:47:30|1100.7|1100.1|1100.7|1099.7|1102|1100.5|1100.6|1099.7|35
1646304460000|2022-03-03 10:47:40|1100.8|1099.3|1100.8|1099.3|1100.8|1099.5|1100|1099.3|16
1646304470000|2022-03-03 10:47:50|1101.3|1099.8|1102.4|1100.9|1102.4|1101|1100.5|1099.8|24
1646304480000|2022-03-03 10:48:00|1102.1|1101.1|1103.1|1102.5|1103.3|1102.5|1102.1|1100.9|8
1646304490000|2022-03-03 10:48:10|1103.3|1101.8|1104|1102.5|1104.1|1102.7|1103|1101.5|14
1646304500000|2022-03-03 10:48:20|1103.2|1102.6|1103.7|1102.2|1104.1|1102.6|1103.2|1102.2|4
1646304510000|2022-03-03 10:48:30|1103.8|1102.3|1103.9|1102.4|1103.9|1102.4|1103.8|1102.3|4
1646304520000|2022-03-03 10:48:40|1104.2|1103.6|1101.6|1100.1|1104.4|1103.6|1101.6|1100.1|22
1646304530000|2022-03-03 10:48:50|1101.8|1100.3|1102.8|1101.3|1102.9|1101.4|1101.8|1100.3|22
1646304540000|2022-03-03 10:49:00|1101.7|1101.1|1102.8|1101.3|1103.2|1101.7|1101.7|1100.8|7
1646304550000|2022-03-03 10:49:10|1102.6|1101.1|1102.8|1101.3|1102.8|1101.3|1102.6|1101.1|3
1646304560000|2022-03-03 10:49:20|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1
1646304570000|2022-03-03 10:49:30|1101.7|1100.2|1100.2|1099.6|1101.7|1100.2|1100.2|1099.4|18
1646304580000|2022-03-03 10:49:40|1100|1098.7|1099.3|1097.8|1100|1098.7|1098|1097.2|41
1646304590000|2022-03-03 10:49:50|1098.9|1097.4|1099.4|1097.9|1100.1|1098.6|1098.9|1097.4|37
1646304600000|2022-03-03 10:50:00|1099.3|1097.8|1098.7|1097.2|1099.3|1097.8|1097.7|1097.1|65
1646304610000|2022-03-03 10:50:10|1098.5|1097|1097.3|1096.3|1098.5|1097|1097.1|1096.3|19
1646304620000|2022-03-03 10:50:20|1097.2|1096.2|1098|1096.5|1098|1097.3|1097.2|1096.2|13
1646304630000|2022-03-03 10:50:30|1097.5|1096.1|1097.6|1096.1|1097.6|1096.5|1097.5|1096.1|3
1646304640000|2022-03-03 10:50:40|1097.5|1096.5|1098.1|1096.6|1098.1|1096.8|1097.4|1096.4|10
1646304650000|2022-03-03 10:50:50|1097.7|1096.7|1098.1|1096.6|1098.1|1096.7|1097.7|1096.6|6
1646304660000|2022-03-03 10:51:00|1098|1097|1098.1|1096.6|1098.1|1097|1098|1096.6|2
1646304670000|2022-03-03 10:51:10|1098|1097|1098.8|1097.3|1099.2|1097.7|1098|1096.7|7
1646304680000|2022-03-03 10:51:20|1098.9|1097.4|1099.9|1098.9|1100|1098.9|1098.9|1097.4|0
1646304690000|2022-03-03 10:51:30|1100.3|1098.8|1099.7|1098.2|1101.1|1099.6|1099.7|1098.2|23
1646304700000|2022-03-03 10:51:40|1099.9|1098.4|1099.1|1098.5|1100|1099.3|1099.1|1097.9|2
1646304710000|2022-03-03 10:51:50|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1
1646304720000|2022-03-03 10:52:00|1100|1098.5|1100|1098.5|1101|1099.7|1099.8|1098.3|6
1646304730000|2022-03-03 10:52:10|1100.2|1099|1099.9|1098.9|1100.6|1099.3|1099.6|1098.7|7
1646304740000|2022-03-03 10:52:20|1101|1099.5|1100.8|1099.3|1101|1099.5|1100.8|1099.3|3
1646304750000|2022-03-03 10:52:30|1101|1099.5|1100.6|1099.1|1101|1099.5|1100.5|1099.1|1
1646304760000|2022-03-03 10:52:40|1101.2|1099.7|1101|1099.5|1101.2|1099.7|1100.1|1099.5|7
1646304770000|2022-03-03 10:52:50|1098.5|1097.5|1099.4|1098.4|1099.5|1098.4|1098.5|1097.5|4
1646304780000|2022-03-03 10:53:00|1099.8|1098.3|1100.1|1098.6|1100.1|1098.6|1099.4|1098.3|3
1646304790000|2022-03-03 10:53:10|1100|1098.5|1100.4|1098.9|1100.6|1099.1|1100|1098.5|0
1646304800000|2022-03-03 10:53:20|1100.5|1099|1100.5|1099.5|1100.7|1099.5|1100|1099|2
1646304810000|2022-03-03 10:53:30|1100.7|1099.2|1100.1|1099.1|1100.7|1099.2|1100.1|1099|2
1646304820000|2022-03-03 10:53:40|1100.4|1098.9|1100|1099|1100.4|1099|1100|1098.9|2
1646304830000|2022-03-03 10:53:50|1100.6|1100|1101.3|1100.7|1101.4|1100.7|1100.6|1099.9|5
1646304840000|2022-03-03 10:54:00|1101.4|1099.9|1101.5|1100|1101.5|1100|1101.4|1099.9|3
1646304850000|2022-03-03 10:54:10|1102.1|1100.6|1099.7|1098.2|1102.1|1100.6|1099.7|1098.2|17
1646304860000|2022-03-03 10:54:20|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|1
1646304870000|2022-03-03 10:54:30|1098.7|1098.1|1097.9|1096.4|1098.8|1098.1|1097.7|1096.4|5
1646304880000|2022-03-03 10:54:40|1097.8|1096.3|1098.4|1096.9|1098.4|1096.9|1097.8|1096.3|52
1646304890000|2022-03-03 10:54:50|1097.9|1096.6|1097|1096.4|1098.1|1096.6|1097|1096.3|12
1646304900000|2022-03-03 10:55:00|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1646304910000|2022-03-03 10:55:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|7
1646304920000|2022-03-03 10:55:20|||||||||11
1646304930000|2022-03-03 10:55:30|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|30
1646304940000|2022-03-03 10:55:40|1096.6|1096|1096.7|1095.2|1096.7|1096|1096.3|1095.1|11
1646304950000|2022-03-03 10:55:50|1095.7|1094.7|1093.4|1091.9|1095.8|1094.7|1093.1|1091.6|94
1646304960000|2022-03-03 10:56:00|1093.7|1092.2|1096.9|1095.4|1096.9|1095.4|1093.4|1092.2|21
1646304970000|2022-03-03 10:56:10|1097|1096|1097.7|1096.7|1098.4|1096.9|1097|1095.8|7
1646304980000|2022-03-03 10:56:20|1098.3|1096.8|1098.4|1097.4|1098.5|1097.4|1097.8|1096.8|10
1646304990000|2022-03-03 10:56:30|1098.2|1097.2|1099.6|1098.6|1099.6|1098.7|1098.1|1097.2|10
1646305000000|2022-03-03 10:56:40|1097.9|1098.1|1098.9|1097.4|1099.1|1098.1|1097.8|1096.3|36
1646305010000|2022-03-03 10:56:50|1098.8|1097.3|1098.1|1096.6|1098.8|1097.4|1098|1096.5|3
1646305020000|2022-03-03 10:57:00|1097.5|1096.5|1098.3|1096.8|1098.4|1096.9|1097.5|1096.5|16
1646305030000|2022-03-03 10:57:10|1098.2|1096.7|1097.7|1096.7|1098.2|1096.7|1097.7|1096.4|2
1646305040000|2022-03-03 10:57:20|||||||||1
1646305050000|2022-03-03 10:57:30|1097.4|1096.8|1098.2|1097.2|1098.2|1097.2|1097.4|1096.8|3
1646305060000|2022-03-03 10:57:40|1098.1|1097.5|1098.6|1098|1098.6|1098|1098.1|1097.5|5
1646305070000|2022-03-03 10:57:50|1098.9|1097.9|1100.6|1099.1|1100.6|1099.1|1098.9|1097.8|8
1646305080000|2022-03-03 10:58:00|1100.8|1099.8|1101.2|1099.7|1101.4|1099.9|1100.8|1099.6|1
1646305090000|2022-03-03 10:58:10|1101.3|1099.8|1101.7|1100.2|1101.7|1100.2|1101.3|1099.8|0
1646305100000|2022-03-03 10:58:20|1102.4|1100.9|1103.4|1102.4|1103.4|1102.4|1102.3|1100.9|14
1646305110000|2022-03-03 10:58:30|1103.5|1102.5|1102.3|1100.8|1103.5|1102.8|1100.7|1099.2|21
1646305120000|2022-03-03 10:58:40|1101.9|1101.3|1102|1101.4|1102.3|1101.4|1101.9|1101.3|2
1646305130000|2022-03-03 10:58:50|1102.2|1101.6|1103.2|1101.7|1103.2|1101.8|1102.2|1101.6|6
1646305140000|2022-03-03 10:59:00|1103.3|1101.8|1103.4|1101.9|1103.4|1101.9|1103.3|1101.8|6
1646305150000|2022-03-03 10:59:10|1103.3|1101.8|1102.9|1101.9|1103.3|1102.2|1102.9|1101.8|4
1646305160000|2022-03-03 10:59:20|1102.6|1102|1103.4|1101.9|1103.4|1102|1102.5|1101.7|5
1646305170000|2022-03-03 10:59:30|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1646305180000|2022-03-03 10:59:40|1103.1|1101.6|1103|1101.5|1103.1|1101.6|1103|1101.5|16
1646305190000|2022-03-03 10:59:50|1102.2|1101.6|1101.4|1100.4|1102.2|1101.6|1101.4|1100.3|3
1646305200000|2022-03-03 11:00:00|1102|1100.5|1101.4|1100.4|1102|1101.2|1101.3|1100.4|14
1646305210000|2022-03-03 11:00:10|1101.3|1100.7|1102|1100.5|1102|1100.7|1101.3|1100.5|3
1646305220000|2022-03-03 11:00:20|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1
1646305230000|2022-03-03 11:00:30|1102.5|1101|1102.5|1101|1102.5|1101|1102.2|1100.7|0
1646305250000|2022-03-03 11:00:50|1102.1|1101.1|1101.8|1101.2|1102.1|1101.2|1101.8|1101.1|0
1646305260000|2022-03-03 11:01:00|1102|1100.5|1101.3|1100.7|1102|1101.3|1101.2|1100.5|18
1646305270000|2022-03-03 11:01:10|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|6
1646305280000|2022-03-03 11:01:20|1102|1101|1102|1101|1102|1101|1102|1101|1
1646305290000|2022-03-03 11:01:30||1100.5||1100.5||1100.5||1100.5|1
1646305300000|2022-03-03 11:01:40|1101.8|1100.8|1102.2|1100.7|1102.2|1100.9|1101.8|1100.7|2
1646305310000|2022-03-03 11:01:50|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|6
1646305320000|2022-03-03 11:02:00|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|4
1646305330000|2022-03-03 11:02:10|1102.7|1101.2|1102.8|1101.3|1103|1101.5|1102.7|1101.2|3
1646305340000|2022-03-03 11:02:20|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|2
1646305350000|2022-03-03 11:02:30|1103.2|1101.7|1104.6|1104|1104.7|1104.1|1103.2|1101.7|24
1646305360000|2022-03-03 11:02:40|1105.3|1103.8|1106.9|1105.9|1107|1105.9|1105.3|1103.8|70
1646305370000|2022-03-03 11:02:50|1106.7|1106.3|1106.9|1106.3|1107.2|1106.3|1106.6|1105.1|9
1646305380000|2022-03-03 11:03:00|1107.8|1106.6|1108.6|1107.6|1108.6|1107.7|1107.6|1106.1|25
1646305390000|2022-03-03 11:03:10|1109|1107.5|1108.6|1107.1|1109.2|1108.5|1108.5|1107|29
1646305400000|2022-03-03 11:03:20|1108.9|1108.3|1109|1108|1109.2|1108.3|1108.6|1107.1|26
1646305410000|2022-03-03 11:03:30|1109.1|1108.1|1109.8|1108.8|1110.2|1109|1109.1|1108.1|12
1646305420000|2022-03-03 11:03:40|1109.7|1109.1|1109.8|1108.8|1109.8|1109.1|1109.7|1108.8|2
1646305430000|2022-03-03 11:03:50|1109.9|1108.4|1109.6|1108.1|1109.9|1108.8|1109.1|1107.8|44
1646305440000|2022-03-03 11:04:00|1109.9|1108.4|1109.6|1108.1|1109.9|1108.4|1109.6|1108.1|3
1646305450000|2022-03-03 11:04:10|1108.9|1108.3|1108.2|1107.2|1109.6|1108.4|1107.9|1107.1|22
1646305460000|2022-03-03 11:04:20|1108.7|1107.1|1108.6|1107.1|1108.7|1107.1|1108.6|1107.1|3
1646305470000|2022-03-03 11:04:30|1108.9|1107.4|1109.5|1108|1109.5|1108|1108.9|1107.4|12
1646305480000|2022-03-03 11:04:40|1109.4|1108.4|1109.9|1108.4|1109.9|1108.4|1109.4|1108.1|1
1646305510000|2022-03-03 11:05:10|1109.4|1108.5|1110.2|1108.7|1110.2|1109.5|1109.4|1108.3|12
1646305520000|2022-03-03 11:05:20|1110.3|1108.8|1110.1|1109.1|1110.3|1109.5|1109.9|1108.7|31
1646305530000|2022-03-03 11:05:30|1110|1109.4|1109.6|1108.6|1110.4|1109.5|1109.1|1108.4|12
1646305540000|2022-03-03 11:05:40|1109.3|1108.7|1108.2|1106.7|1109.5|1108.7|1108.2|1106.7|9
1646305550000|2022-03-03 11:05:50|1108.1|1106.6|1108.6|1107.1|1108.6|1107.1|1107.2|1106.3|9
1646305560000|2022-03-03 11:06:00|1108.5|1107|1108.3|1106.8|1108.5|1107.9|1108.3|1106.8|5
1646305570000|2022-03-03 11:06:10|1108.2|1107.2|1108.2|1106.7|1108.3|1107.2|1108.2|1106.7|5
1646305580000|2022-03-03 11:06:20|1108.1|1106.6|1108|1106.5|1108.1|1106.6|1107.9|1106.4|5
1646305590000|2022-03-03 11:06:30|1107.9|1106.4|1107.3|1105.8|1108.2|1106.7|1107.3|1105.8|9
1646305600000|2022-03-03 11:06:40|1106.4|1105.7|1107.5|1106.5|1107.5|1106.5|1106.3|1105.7|3
1646305610000|2022-03-03 11:06:50|1107.4|1106.8|1108.5|1107|1108.5|1107|1107.4|1106.8|3
1646305620000|2022-03-03 11:07:00|1108.2|1107.2|1108.1|1106.6|1108.2|1107.2|1107.8|1106.6|3
1646305630000|2022-03-03 11:07:10|1108|1106.5|1107.4|1105.9|1108|1106.5|1106.9|1105.4|17
1646305640000|2022-03-03 11:07:20|1107.5|1106|1107.6|1106.1|1107.9|1106.4|1107.5|1106|1
1646305650000|2022-03-03 11:07:30|1107.7|1106.2|1108.4|1106.9|1108.6|1107.1|1107.7|1106.2|4
1646305660000|2022-03-03 11:07:40|1108.9|1107.4|1108.9|1107.4|1109|1107.5|1108.1|1107.4|13
1646305670000|2022-03-03 11:07:50|1109|1107.5|1109.3|1107.8|1109.3|1107.8|1109|1107.5|2
1646305680000|2022-03-03 11:08:00|1109.2|1108.2|1106.7|1105.2|1109.2|1108.2|1106.5|1105|6
1646305700000|2022-03-03 11:08:20|1108.3|1106.8|1108.4|1106.9|1108.4|1106.9|1108.1|1106.6|8
1646305710000|2022-03-03 11:08:30|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1107.8|1106.3|5
1646305720000|2022-03-03 11:08:40|1108.2|1106.7|1108.1|1106.6|1108.2|1106.7|1108.1|1106.6|3
1646305730000|2022-03-03 11:08:50|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1
1646305740000|2022-03-03 11:09:00|1108.1|1106.6|1108.3|1106.8|1108.3|1107|1108|1106.6|0
1646305750000|2022-03-03 11:09:10|1108.5|1107.9|1108.6|1108|1108.6|1108|1108.5|1107.9|5
1646305760000|2022-03-03 11:09:20|1108.7|1107.2|1108.6|1107.1|1108.7|1107.2|1108.6|1107.1|1
1646305770000|2022-03-03 11:09:30|||||||||1
1646305780000|2022-03-03 11:09:40|1107.9|1107.3|1108.8|1107.3|1108.8|1107.9|1107.9|1107.3|8
1646305790000|2022-03-03 11:09:50|1108.4|1107.4|1108.6|1107.1|1108.6|1107.4|1108.4|1107|4
1646305800000|2022-03-03 11:10:00|1108.5|1107|1109|1107.5|1109|1108|1108.5|1107|13
1646305810000|2022-03-03 11:10:10|1108.6|1107.6|1109|1107.5|1109|1107.6|1108.6|1107.5|0
1646305820000|2022-03-03 11:10:20|1108.2|1107.6|1108.6|1107.1|1109|1107.6|1108.2|1107.1|4
1646305830000|2022-03-03 11:10:30|1108.8|1107.3|1108.9|1107.9|1109|1107.9|1108.8|1107.3|5
1646305840000|2022-03-03 11:10:40|1108.4|1107.4|1108.7|1107.2|1108.9|1107.9|1108.4|1107.2|12
1646305850000|2022-03-03 11:10:50|1108.4|1107.4|1108.6|1107.6|1108.6|1107.6|1108.4|1107.4|0
1646305860000|2022-03-03 11:11:00|1108.5|1107.9|1108.3|1106.8|1108.8|1107.9|1108.3|1106.8|15
1646305870000|2022-03-03 11:11:10|1108.2|1106.7|1107.8|1106.8|1108.2|1107.1|1107.8|1106.7|1
1646305880000|2022-03-03 11:11:20|1108.2|1106.7|1108.1|1107.1|1108.2|1107.1|1107.5|1106.7|3
1646305890000|2022-03-03 11:11:30|1108.5|1107|1108.3|1107.3|1108.6|1107.4|1108.3|1107|2
1646305900000|2022-03-03 11:11:40|1108.8|1108.1|1109|1107.5|1109|1108.3|1108.2|1107.5|15
1646305910000|2022-03-03 11:11:50|1109.1|1107.6|1109|1107.5|1109.1|1107.7|1108.7|1107.5|0
1646305920000|2022-03-03 11:12:00|1108.8|1107.3|1107.2|1106.6|1108.8|1107.3|1107.1|1106.5|12
1646305930000|2022-03-03 11:12:10|1107.1|1106.5|1107.3|1106.3|1107.3|1106.6|1107.1|1106.2|3
1646305940000|2022-03-03 11:12:20|1107.7|1106.2|1107|1106|1107.7|1106.5|1106.9|1105.9|10
1646305950000|2022-03-03 11:12:30|1106.9|1105.9|1106.9|1105.9|1106.9|1105.9|1106.9|1105.9|4
1646305960000|2022-03-03 11:12:40|1106.1|1105.4|1106.1|1105.5|1106.1|1105.5|1106.1|1105.4|2
1646305970000|2022-03-03 11:12:50|1106.3|1104.8|1104.3|1102.8|1106.3|1104.9|1103.9|1102.8|11
1646305980000|2022-03-03 11:13:00|1104|1103|1101.7|1101.1|1104.1|1103|1101.7|1101|20
1646305990000|2022-03-03 11:13:10|1102|1101|1103.7|1102.2|1103.7|1102.2|1102|1101|10
1646306000000|2022-03-03 11:13:20|1103.9|1102.4|1103.7|1102.7|1103.9|1102.7|1103.7|1102.3|4
1646306010000|2022-03-03 11:13:30|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1646306020000|2022-03-03 11:13:40|1103.9|1102.9|1103.8|1103.2|1103.9|1103.3|1103.8|1102.9|6
1646306030000|2022-03-03 11:13:50|1103.9|1103.3|1103.8|1102.8|1103.9|1103.3|1103.8|1102.8|8
1646306040000|2022-03-03 11:14:00|1104.2|1102.7|1104.5|1103.9|1104.5|1103.9|1104.2|1102.7|47
1646306050000|2022-03-03 11:14:10|1104.7|1104.1|1107.7|1106.2|1107.7|1106.2|1104.7|1104.1|30
1646306060000|2022-03-03 11:14:20|1107.9|1106.4|1108|1106.5|1108|1106.5|1107.9|1106.4|2
1646306070000|2022-03-03 11:14:30|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|3
1646306080000|2022-03-03 11:14:40|||||||||1
1646306090000|2022-03-03 11:14:50|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|7
1646306100000|2022-03-03 11:15:00|1107.3|1105.8|1107.5|1106|1107.5|1106|1107.2|1105.7|0
1646306130000|2022-03-03 11:15:30|1106.6|1105|1105.7|1105.1|1106.6|1105.1|1105.5|1104.9|6
1646306140000|2022-03-03 11:15:40|1105.9|1104.4|1104.3|1103.3|1105.9|1104.4|1104.3|1103.3|4
1646306150000|2022-03-03 11:15:50|1104.4|1102.9|1102.8|1101.8|1104.4|1102.9|1102.5|1101.8|17
1646306160000|2022-03-03 11:16:00|1102.9|1101.9|1102.5|1101|1102.9|1102.1|1102.3|1100.8|15
1646306170000|2022-03-03 11:16:10|1103.8|1102.3|1103.5|1102|1104.1|1102.7|1103.5|1102|4
1646306180000|2022-03-03 11:16:20|1103.4|1101.9|1103.4|1101.9|1103.5|1102|1103.4|1101.9|4
1646306190000|2022-03-03 11:16:30|1103.2|1101.7|1103.5|1102|1103.5|1102|1103.2|1101.7|7
1646306200000|2022-03-03 11:16:40|1103.4|1101.9|1103.7|1102.2|1103.7|1102.2|1103.4|1101.9|2
1646306210000|2022-03-03 11:16:50|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1
1646355600000|2022-03-04 01:00:00|1207.5|1206.9|1207.3|1206.7|1207.5|1206.9|1207.3|1206.7|23
1646355610000|2022-03-04 01:00:10|||||||||10
1646355620000|2022-03-04 01:00:20|||||||||5
1646355630000|2022-03-04 01:00:30|||||||||21
1646355640000|2022-03-04 01:00:40|||||||||21
1646355650000|2022-03-04 01:00:50|||||||||14
1646355660000|2022-03-04 01:01:00|||||||||7
1646355670000|2022-03-04 01:01:10|||||||||19
1646355680000|2022-03-04 01:01:20|||||||||14
1646355690000|2022-03-04 01:01:30|||||||||23
1646355700000|2022-03-04 01:01:40|||||||||11
1646355710000|2022-03-04 01:01:50|||||||||33
1646355720000|2022-03-04 01:02:00|||||||||15
1646355730000|2022-03-04 01:02:10|||||||||20
1646355740000|2022-03-04 01:02:20|||||||||10
1646355750000|2022-03-04 01:02:30|||||||||42
1646355760000|2022-03-04 01:02:40|||||||||15
1646355770000|2022-03-04 01:02:50|||||||||20
1646355780000|2022-03-04 01:03:00|||||||||24
1646355790000|2022-03-04 01:03:10|||||||||14
1646355800000|2022-03-04 01:03:20|||||||||23
1646355810000|2022-03-04 01:03:30|||||||||15
1646355820000|2022-03-04 01:03:40|||||||||25
1646355830000|2022-03-04 01:03:50|||||||||118
1646355840000|2022-03-04 01:04:00|1207.8|1207.2|1207.8|1207.2|1207.8|1207.2|1207.8|1207.2|62
1646355850000|2022-03-04 01:04:10|1207.7|1207.1|1207|1206.4|1207.7|1207.1|1205.6|1205|66
1646355860000|2022-03-04 01:04:20|1206.8|1206.2|1207.2|1206.6|1207.3|1206.7|1206.6|1206|24
1646355870000|2022-03-04 01:04:30|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|73
1646355880000|2022-03-04 01:04:40|||||||||29
1646355890000|2022-03-04 01:04:50|||||||||8
1646355900000|2022-03-04 01:05:00|||||||||14
1646355910000|2022-03-04 01:05:10|||||||||8
1646355920000|2022-03-04 01:05:20|||||||||31
1646355930000|2022-03-04 01:05:30|||||||||16
1646355940000|2022-03-04 01:05:40|||||||||22
1646355950000|2022-03-04 01:05:50|||||||||11
1646355960000|2022-03-04 01:06:00|||||||||19
1646355970000|2022-03-04 01:06:10|||||||||14
1646355980000|2022-03-04 01:06:20|||||||||30
1646355990000|2022-03-04 01:06:30|||||||||3
1646356000000|2022-03-04 01:06:40|||||||||8
1646356010000|2022-03-04 01:06:50|||||||||7
1646356020000|2022-03-04 01:07:00|||||||||12
1646356030000|2022-03-04 01:07:10|||||||||38
1646356040000|2022-03-04 01:07:20|||||||||8
1646356050000|2022-03-04 01:07:30|||||||||8
1646356060000|2022-03-04 01:07:40|||||||||12
1646356070000|2022-03-04 01:07:50|||||||||17
1646356080000|2022-03-04 01:08:00|||||||||9
1646356090000|2022-03-04 01:08:10|||||||||28
1646356100000|2022-03-04 01:08:20|||||||||17
1646356110000|2022-03-04 01:08:30|||||||||22
1646356120000|2022-03-04 01:08:40|||||||||49
1646356130000|2022-03-04 01:08:50|||||||||13
1646356140000|2022-03-04 01:09:00|||||||||26
1646356150000|2022-03-04 01:09:10|||||||||15
1646356160000|2022-03-04 01:09:20|||||||||32
1646356170000|2022-03-04 01:09:30|||||||||8
1646356180000|2022-03-04 01:09:40|||||||||8
1646356190000|2022-03-04 01:09:50|||||||||16
1646356200000|2022-03-04 01:10:00|||||||||8
1646356210000|2022-03-04 01:10:10|||||||||7
1646356220000|2022-03-04 01:10:20|||||||||7
1646356230000|2022-03-04 01:10:30|||||||||14
1646356250000|2022-03-04 01:10:50|||||||||14
1646356260000|2022-03-04 01:11:00|||||||||13
1646356270000|2022-03-04 01:11:10|||||||||13
1646356280000|2022-03-04 01:11:20|||||||||8
1646356290000|2022-03-04 01:11:30|||||||||15
1646356300000|2022-03-04 01:11:40|||||||||5
1646356310000|2022-03-04 01:11:50|||||||||8
1646356320000|2022-03-04 01:12:00|||||||||2
1646356330000|2022-03-04 01:12:10|||||||||7
1646356340000|2022-03-04 01:12:20|||||||||8
1646356350000|2022-03-04 01:12:30|||||||||7
1646356360000|2022-03-04 01:12:40|||||||||10
1646356370000|2022-03-04 01:12:50|||||||||3
1646356380000|2022-03-04 01:13:00|||||||||15
1646356390000|2022-03-04 01:13:10|||||||||12
1646356400000|2022-03-04 01:13:20|||||||||1
1646356410000|2022-03-04 01:13:30|||||||||3
1646356420000|2022-03-04 01:13:40|||||||||2
1646356430000|2022-03-04 01:13:50|||||||||1
1646356440000|2022-03-04 01:14:00|||||||||7
1646356450000|2022-03-04 01:14:10|||||||||5
1646356460000|2022-03-04 01:14:20|||||||||6
1646356470000|2022-03-04 01:14:30|||||||||7
1646356480000|2022-03-04 01:14:40|||||||||3
1646356490000|2022-03-04 01:14:50|||||||||2
1646356500000|2022-03-04 01:15:00|||||||||8
1646356510000|2022-03-04 01:15:10|||||||||12
1646356520000|2022-03-04 01:15:20|||||||||4
1646356530000|2022-03-04 01:15:30|||||||||2
1646356540000|2022-03-04 01:15:40|||||||||4
1646356550000|2022-03-04 01:15:50|||||||||6
1646356560000|2022-03-04 01:16:00|||||||||8
1646356570000|2022-03-04 01:16:10|||||||||16
1646356580000|2022-03-04 01:16:20|||||||||9
1646356590000|2022-03-04 01:16:30|||||||||19
1646356600000|2022-03-04 01:16:40|||||||||8
1646356610000|2022-03-04 01:16:50|||||||||20
1646356620000|2022-03-04 01:17:00|||||||||7
1646356630000|2022-03-04 01:17:10|||||||||5
1646356640000|2022-03-04 01:17:20|||||||||5
1646356650000|2022-03-04 01:17:30|||||||||5
1646356660000|2022-03-04 01:17:40|||||||||6
1646356670000|2022-03-04 01:17:50|||||||||1
1646356680000|2022-03-04 01:18:00|||||||||2
1646356690000|2022-03-04 01:18:10|||||||||8
1646356700000|2022-03-04 01:18:20|||||||||4
1646356710000|2022-03-04 01:18:30|||||||||4
1646356720000|2022-03-04 01:18:40|||||||||3
1646356730000|2022-03-04 01:18:50|||||||||4
1646356740000|2022-03-04 01:19:00|||||||||2
1646356750000|2022-03-04 01:19:10|||||||||1
1646356760000|2022-03-04 01:19:20|||||||||4
1646356770000|2022-03-04 01:19:30|||||||||2
1646356780000|2022-03-04 01:19:40|||||||||1
1646356800000|2022-03-04 01:20:00|||||||||1
1646356810000|2022-03-04 01:20:10|||||||||2
1646356820000|2022-03-04 01:20:20|||||||||3
1646356840000|2022-03-04 01:20:40|||||||||5
1646356850000|2022-03-04 01:20:50|||||||||8
1646356870000|2022-03-04 01:21:10|||||||||12
1646356880000|2022-03-04 01:21:20|||||||||12
1646356890000|2022-03-04 01:21:30|||||||||19
1646356900000|2022-03-04 01:21:40|||||||||13
1646356910000|2022-03-04 01:21:50|||||||||19
1646356920000|2022-03-04 01:22:00|||||||||5
1646356930000|2022-03-04 01:22:10|||||||||16
1646356940000|2022-03-04 01:22:20|||||||||1
1646356950000|2022-03-04 01:22:30|||||||||3
1646356960000|2022-03-04 01:22:40|||||||||6
1646356970000|2022-03-04 01:22:50|||||||||4
1646356980000|2022-03-04 01:23:00|||||||||6
1646356990000|2022-03-04 01:23:10|||||||||12
1646357000000|2022-03-04 01:23:20|||||||||2
1646357010000|2022-03-04 01:23:30|||||||||6
1646357020000|2022-03-04 01:23:40|||||||||1
1646357030000|2022-03-04 01:23:50|||||||||2
1646357040000|2022-03-04 01:24:00|||||||||1
1646357050000|2022-03-04 01:24:10|||||||||10
1646357070000|2022-03-04 01:24:30|||||||||1
1646357080000|2022-03-04 01:24:40|||||||||1
1646357090000|2022-03-04 01:24:50|||||||||2
1646357100000|2022-03-04 01:25:00|||||||||3
1646357110000|2022-03-04 01:25:10|||||||||2
1646357120000|2022-03-04 01:25:20|||||||||3
1646357130000|2022-03-04 01:25:30|||||||||1
1646357140000|2022-03-04 01:25:40|||||||||1
1646357150000|2022-03-04 01:25:50|||||||||10
1646357160000|2022-03-04 01:26:00|||||||||8
1646357170000|2022-03-04 01:26:10|||||||||9
1646357180000|2022-03-04 01:26:20|||||||||21
1646357190000|2022-03-04 01:26:30|||||||||3
1646357200000|2022-03-04 01:26:40|||||||||1
1646357210000|2022-03-04 01:26:50|||||||||1
1646357220000|2022-03-04 01:27:00|||||||||2
1646357230000|2022-03-04 01:27:10|||||||||5
1646357240000|2022-03-04 01:27:20|||||||||9
1646357260000|2022-03-04 01:27:40|||||||||2
1646357290000|2022-03-04 01:28:10|||||||||2
1646357310000|2022-03-04 01:28:30|||||||||1
1646357320000|2022-03-04 01:28:40|||||||||4
1646357340000|2022-03-04 01:29:00|||||||||1
1646357360000|2022-03-04 01:29:20|||||||||3
1646357390000|2022-03-04 01:29:50|||||||||2
1646357400000|2022-03-04 01:30:00|||||||||1
1646357410000|2022-03-04 01:30:10|||||||||2
1646357420000|2022-03-04 01:30:20|||||||||1
1646357440000|2022-03-04 01:30:40|||||||||3
1646357450000|2022-03-04 01:30:50|||||||||22
1646357480000|2022-03-04 01:31:20|||||||||1
1646357490000|2022-03-04 01:31:30|||||||||1
1646357500000|2022-03-04 01:31:40|||||||||8
1646357510000|2022-03-04 01:31:50|||||||||26
1646357520000|2022-03-04 01:32:00|||||||||9
1646357530000|2022-03-04 01:32:10|||||||||2
1646357550000|2022-03-04 01:32:30|||||||||1
1646357560000|2022-03-04 01:32:40|||||||||9
1646357570000|2022-03-04 01:32:50|||||||||2
1646357580000|2022-03-04 01:33:00|||||||||3
1646357590000|2022-03-04 01:33:10|||||||||3
1646357600000|2022-03-04 01:33:20|||||||||11
1646357610000|2022-03-04 01:33:30|||||||||7
1646357620000|2022-03-04 01:33:40|||||||||5
1646357630000|2022-03-04 01:33:50|||||||||11
1646357650000|2022-03-04 01:34:10|||||||||3
1646357660000|2022-03-04 01:34:20|||||||||1
1646357670000|2022-03-04 01:34:30|||||||||1
1646357680000|2022-03-04 01:34:40|||||||||8
1646357690000|2022-03-04 01:34:50|||||||||1
1646357710000|2022-03-04 01:35:10|||||||||2
1646357720000|2022-03-04 01:35:20|||||||||3
1646357730000|2022-03-04 01:35:30|||||||||2
1646357740000|2022-03-04 01:35:40|||||||||7
1646357750000|2022-03-04 01:35:50|||||||||1
1646357760000|2022-03-04 01:36:00|||||||||63
1646357770000|2022-03-04 01:36:10|||||||||12
1646357780000|2022-03-04 01:36:20|||||||||13
1646357800000|2022-03-04 01:36:40|||||||||2
1646357820000|2022-03-04 01:37:00|||||||||3
1646357830000|2022-03-04 01:37:10|||||||||1
1646357840000|2022-03-04 01:37:20|||||||||1
1646357850000|2022-03-04 01:37:30|||||||||3
1646357870000|2022-03-04 01:37:50|1207.4|1206.8|1207.4|1206.8|1207.4|1206.8|1207.4|1206.8|0
1646357880000|2022-03-04 01:38:00|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|1207.3|1206.7|1
1646357900000|2022-03-04 01:38:20|||||||||3
1646357910000|2022-03-04 01:38:30|||||||||8
1646357920000|2022-03-04 01:38:40|||||||||13
1646357930000|2022-03-04 01:38:50|||||||||2
1646357960000|2022-03-04 01:39:20|||||||||1
1646357970000|2022-03-04 01:39:30|||||||||7
1646357980000|2022-03-04 01:39:40|||||||||4
1646357990000|2022-03-04 01:39:50|||||||||2
1646358030000|2022-03-04 01:40:30|||||||||1
1646358050000|2022-03-04 01:40:50|||||||||2
1646358060000|2022-03-04 01:41:00|||||||||2
1646358110000|2022-03-04 01:41:50|||||||||1
1646358120000|2022-03-04 01:42:00|||||||||6
1646358140000|2022-03-04 01:42:20|||||||||2
1646358150000|2022-03-04 01:42:30|||||||||4
1646358160000|2022-03-04 01:42:40|||||||||7
1646358170000|2022-03-04 01:42:50|||||||||1
1646358190000|2022-03-04 01:43:10|||||||||6
1646358210000|2022-03-04 01:43:30|||||||||2
1646358220000|2022-03-04 01:43:40|||||||||2
1646358230000|2022-03-04 01:43:50|||||||||1
1646358240000|2022-03-04 01:44:00|||||||||3
1646358250000|2022-03-04 01:44:10|||||||||2
1646358270000|2022-03-04 01:44:30|||||||||1
1646358280000|2022-03-04 01:44:40|||||||||1
1646358300000|2022-03-04 01:45:00|||||||||3
1646358320000|2022-03-04 01:45:20|||||||||2
1646358330000|2022-03-04 01:45:30|||||||||1
1646358340000|2022-03-04 01:45:40|||||||||2
1646358360000|2022-03-04 01:46:00|||||||||1
1646358380000|2022-03-04 01:46:20|||||||||2
1646358400000|2022-03-04 01:46:40|||||||||1
1646358410000|2022-03-04 01:46:50|||||||||1
1646358430000|2022-03-04 01:47:10|||||||||2
1646358460000|2022-03-04 01:47:40|||||||||4
1646358480000|2022-03-04 01:48:00|||||||||8
1646358490000|2022-03-04 01:48:10|||||||||11
1646358530000|2022-03-04 01:48:50|||||||||1
1646358550000|2022-03-04 01:49:10|||||||||1
1646358560000|2022-03-04 01:49:20|||||||||4
1646358570000|2022-03-04 01:49:30|||||||||2
1646358590000|2022-03-04 01:49:50|||||||||3
1646358600000|2022-03-04 01:50:00|||||||||2
1646358610000|2022-03-04 01:50:10|||||||||10
1646358630000|2022-03-04 01:50:30|||||||||3
1646358640000|2022-03-04 01:50:40|||||||||7
1646358650000|2022-03-04 01:50:50|||||||||3
1646358680000|2022-03-04 01:51:20|||||||||2
1646358690000|2022-03-04 01:51:30|||||||||1
1646358700000|2022-03-04 01:51:40|||||||||4
1646358710000|2022-03-04 01:51:50|||||||||3
1646358720000|2022-03-04 01:52:00|||||||||2
1646358730000|2022-03-04 01:52:10|||||||||1
1646358740000|2022-03-04 01:52:20|||||||||2
1646358750000|2022-03-04 01:52:30|||||||||5
1646358760000|2022-03-04 01:52:40|||||||||1
1646358790000|2022-03-04 01:53:10|||||||||1
1646358810000|2022-03-04 01:53:30|||||||||1
1646358820000|2022-03-04 01:53:40|||||||||1
1646358830000|2022-03-04 01:53:50|||||||||2
1646358840000|2022-03-04 01:54:00|||||||||2
1646358850000|2022-03-04 01:54:10|||||||||1
1646358860000|2022-03-04 01:54:20|||||||||3
1646358870000|2022-03-04 01:54:30|||||||||2
1646358890000|2022-03-04 01:54:50|||||||||2
1646358960000|2022-03-04 01:56:00|||||||||2
1646358970000|2022-03-04 01:56:10|||||||||1
1646358980000|2022-03-04 01:56:20|||||||||10
1646359000000|2022-03-04 01:56:40|||||||||2
1646359010000|2022-03-04 01:56:50|||||||||1
1646359020000|2022-03-04 01:57:00|||||||||3
1646359040000|2022-03-04 01:57:20|||||||||2
1646359060000|2022-03-04 01:57:40|||||||||4
1646359070000|2022-03-04 01:57:50|||||||||1
1646359100000|2022-03-04 01:58:20|||||||||3
1646359110000|2022-03-04 01:58:30|||||||||8
1646359120000|2022-03-04 01:58:40|||||||||2
1646359130000|2022-03-04 01:58:50|||||||||1
1646359140000|2022-03-04 01:59:00|||||||||2
1646359160000|2022-03-04 01:59:20|||||||||4
1646359190000|2022-03-04 01:59:50|||||||||2
1646359200000|2022-03-04 02:00:00|||||||||1
1646359210000|2022-03-04 02:00:10|||||||||2
1646359230000|2022-03-04 02:00:30|||||||||2
1646359240000|2022-03-04 02:00:40|||||||||5
1646359260000|2022-03-04 02:01:00|||||||||6
1646359300000|2022-03-04 02:01:40|||||||||2
1646359310000|2022-03-04 02:01:50|||||||||3
1646359320000|2022-03-04 02:02:00|||||||||10
1646359370000|2022-03-04 02:02:50|||||||||2
1646359380000|2022-03-04 02:03:00|||||||||6
1646359420000|2022-03-04 02:03:40|||||||||1
1646359430000|2022-03-04 02:03:50|||||||||4
1646359440000|2022-03-04 02:04:00|||||||||1
1646359450000|2022-03-04 02:04:10|||||||||6
1646359460000|2022-03-04 02:04:20|||||||||1
1646359480000|2022-03-04 02:04:40|||||||||15
1646359490000|2022-03-04 02:04:50|||||||||1
1646359500000|2022-03-04 02:05:00|||||||||1
1646359520000|2022-03-04 02:05:20|||||||||4
1646359630000|2022-03-04 02:07:10|||||||||2
1646359640000|2022-03-04 02:07:20|||||||||4
1646359670000|2022-03-04 02:07:50|||||||||11
1646359680000|2022-03-04 02:08:00|||||||||1
1646359710000|2022-03-04 02:08:30|||||||||7
1646359740000|2022-03-04 02:09:00|||||||||1
1646359750000|2022-03-04 02:09:10|||||||||1
1646359790000|2022-03-04 02:09:50|||||||||1
1646359800000|2022-03-04 02:10:00|||||||||4
1646359820000|2022-03-04 02:10:20|||||||||1
1646359830000|2022-03-04 02:10:30|||||||||7
1646359840000|2022-03-04 02:10:40|||||||||5
1646359860000|2022-03-04 02:11:00|||||||||5
1646359900000|2022-03-04 02:11:40|||||||||6
1646359920000|2022-03-04 02:12:00|||||||||3
1646359940000|2022-03-04 02:12:20|||||||||1
1646359960000|2022-03-04 02:12:40|||||||||2
1646359970000|2022-03-04 02:12:50|||||||||4
1646360040000|2022-03-04 02:14:00|||||||||1
1646360050000|2022-03-04 02:14:10|||||||||2
1646360060000|2022-03-04 02:14:20|||||||||1
1646360070000|2022-03-04 02:14:30|||||||||1
1646360090000|2022-03-04 02:14:50|||||||||1
1646360100000|2022-03-04 02:15:00|||||||||3
1646360110000|2022-03-04 02:15:10|||||||||2
1646360120000|2022-03-04 02:15:20|||||||||1
1646360130000|2022-03-04 02:15:30|||||||||1
1646360140000|2022-03-04 02:15:40|||||||||2
1646360190000|2022-03-04 02:16:30|||||||||2
1646360230000|2022-03-04 02:17:10|||||||||2
1646360240000|2022-03-04 02:17:20|||||||||4
1646360250000|2022-03-04 02:17:30|||||||||1
1646360290000|2022-03-04 02:18:10|||||||||1
1646360340000|2022-03-04 02:19:00|||||||||4
1646360370000|2022-03-04 02:19:30|||||||||2
1646360380000|2022-03-04 02:19:40|||||||||1
1646360390000|2022-03-04 02:19:50|||||||||1
1646360400000|2022-03-04 02:20:00|||||||||6
1646360430000|2022-03-04 02:20:30|||||||||1
1646360480000|2022-03-04 02:21:20|||||||||1
1646360620000|2022-03-04 02:23:40|||||||||3
1646360640000|2022-03-04 02:24:00|||||||||8
1646360700000|2022-03-04 02:25:00|||||||||1
1646360720000|2022-03-04 02:25:20|||||||||4
1646360760000|2022-03-04 02:26:00|||||||||3
1646360810000|2022-03-04 02:26:50|||||||||1
1646360840000|2022-03-04 02:27:20|||||||||3
1646360880000|2022-03-04 02:28:00|||||||||5
1646360900000|2022-03-04 02:28:20|||||||||6
1646360910000|2022-03-04 02:28:30|||||||||2
1646360920000|2022-03-04 02:28:40|||||||||6
1646360940000|2022-03-04 02:29:00|||||||||1
1646360960000|2022-03-04 02:29:20|||||||||1
1646361080000|2022-03-04 02:31:20|||||||||6
1646361090000|2022-03-04 02:31:30|||||||||3
1646361100000|2022-03-04 02:31:40|||||||||1
1646361140000|2022-03-04 02:32:20|||||||||1
1646361150000|2022-03-04 02:32:30|||||||||2
1646361170000|2022-03-04 02:32:50|||||||||4
1646361190000|2022-03-04 02:33:10|||||||||3
1646361200000|2022-03-04 02:33:20|||||||||7
1646361240000|2022-03-04 02:34:00|||||||||6
1646361250000|2022-03-04 02:34:10|||||||||5
1646361270000|2022-03-04 02:34:30|||||||||1
1646361310000|2022-03-04 02:35:10|||||||||2
1646361320000|2022-03-04 02:35:20|||||||||1
1646361330000|2022-03-04 02:35:30|||||||||4
1646361420000|2022-03-04 02:37:00|||||||||2
1646361430000|2022-03-04 02:37:10|||||||||1
1646361460000|2022-03-04 02:37:40|||||||||1
1646361520000|2022-03-04 02:38:40|||||||||5
1646361600000|2022-03-04 02:40:00|||||||||1
1646361660000|2022-03-04 02:41:00|||||||||3
1646361710000|2022-03-04 02:41:50|||||||||1
1646361720000|2022-03-04 02:42:00|||||||||1
1646361740000|2022-03-04 02:42:20|||||||||2
1646361750000|2022-03-04 02:42:30|||||||||3
1646361780000|2022-03-04 02:43:00|||||||||2
1646361790000|2022-03-04 02:43:10|||||||||2
1646361820000|2022-03-04 02:43:40|||||||||1
1646361880000|2022-03-04 02:44:40|||||||||1
1646361900000|2022-03-04 02:45:00|||||||||3
1646362020000|2022-03-04 02:47:00|||||||||3
1646362050000|2022-03-04 02:47:30|||||||||2
1646362070000|2022-03-04 02:47:50|||||||||44
1646362080000|2022-03-04 02:48:00|||||||||5
1646362090000|2022-03-04 02:48:10|||||||||2
1646362100000|2022-03-04 02:48:20|||||||||1
1646362110000|2022-03-04 02:48:30|||||||||2
1646362120000|2022-03-04 02:48:40|||||||||17
1646362130000|2022-03-04 02:48:50|||||||||16
1646362140000|2022-03-04 02:49:00|||||||||7
1646362150000|2022-03-04 02:49:10|||||||||2
1646362160000|2022-03-04 02:49:20|||||||||4
1646362180000|2022-03-04 02:49:40|||||||||2
1646362190000|2022-03-04 02:49:50|||||||||1
1646362220000|2022-03-04 02:50:20|||||||||1
1646362240000|2022-03-04 02:50:40|||||||||4
1646362280000|2022-03-04 02:51:20|||||||||1
1646362320000|2022-03-04 02:52:00|||||||||1
1646362420000|2022-03-04 02:53:40|||||||||5
1646362470000|2022-03-04 02:54:30|||||||||2
1646362530000|2022-03-04 02:55:30|||||||||5
1646362610000|2022-03-04 02:56:50|||||||||1
1646362630000|2022-03-04 02:57:10|||||||||1
1646362690000|2022-03-04 02:58:10|||||||||2
1646362780000|2022-03-04 02:59:40|||||||||1
1646362800000|2022-03-04 03:00:00|||||||||2
1646362810000|2022-03-04 03:00:10|||||||||2
1646362830000|2022-03-04 03:00:30|||||||||1
1646362850000|2022-03-04 03:00:50|||||||||1
1646362890000|2022-03-04 03:01:30|||||||||1
1646362990000|2022-03-04 03:03:10|||||||||4
1646363020000|2022-03-04 03:03:40|||||||||4
1646363030000|2022-03-04 03:03:50|||||||||2
1646363050000|2022-03-04 03:04:10|||||||||1
1646363110000|2022-03-04 03:05:10|||||||||2
1646363140000|2022-03-04 03:05:40|||||||||2
1646363150000|2022-03-04 03:05:50|||||||||2
1646363190000|2022-03-04 03:06:30|||||||||2
1646363260000|2022-03-04 03:07:40|||||||||1
1646363520000|2022-03-04 03:12:00|||||||||1
1646363530000|2022-03-04 03:12:10|||||||||11
1646363560000|2022-03-04 03:12:40|||||||||9
1646363570000|2022-03-04 03:12:50|||||||||2
1646363690000|2022-03-04 03:14:50|||||||||1
1646363710000|2022-03-04 03:15:10|||||||||2
1646363780000|2022-03-04 03:16:20|||||||||1
1646363810000|2022-03-04 03:16:50|||||||||5
1646363860000|2022-03-04 03:17:40|||||||||7
1646364040000|2022-03-04 03:20:40|||||||||6
1646364070000|2022-03-04 03:21:10|||||||||5
1646364100000|2022-03-04 03:21:40|||||||||3
1646364160000|2022-03-04 03:22:40|||||||||1
1646364180000|2022-03-04 03:23:00|||||||||14
1646364220000|2022-03-04 03:23:40|||||||||5
1646364230000|2022-03-04 03:23:50|||||||||2
1646364280000|2022-03-04 03:24:40|||||||||1
1646364340000|2022-03-04 03:25:40|||||||||25
1646364440000|2022-03-04 03:27:20|||||||||5
1646364470000|2022-03-04 03:27:50|||||||||2
1646364510000|2022-03-04 03:28:30|||||||||1
1646364520000|2022-03-04 03:28:40|||||||||2
1646364710000|2022-03-04 03:31:50|||||||||1
1646364720000|2022-03-04 03:32:00|||||||||2
1646364750000|2022-03-04 03:32:30|||||||||2
1646364810000|2022-03-04 03:33:30|||||||||2
1646364910000|2022-03-04 03:35:10|||||||||2
1646364930000|2022-03-04 03:35:30|||||||||2
1646364940000|2022-03-04 03:35:40|||||||||1
1646365280000|2022-03-04 03:41:20|||||||||2
1646365460000|2022-03-04 03:44:20|||||||||1
1646365470000|2022-03-04 03:44:30|||||||||5
1646365490000|2022-03-04 03:44:50|||||||||1
1646365620000|2022-03-04 03:47:00|||||||||2
1646365640000|2022-03-04 03:47:20|||||||||3
1646365910000|2022-03-04 03:51:50|||||||||1
1646365930000|2022-03-04 03:52:10|||||||||9
1646365990000|2022-03-04 03:53:10|||||||||6
1646366090000|2022-03-04 03:54:50|||||||||1
1646366290000|2022-03-04 03:58:10|||||||||11
1646366400000|2022-03-04 04:00:00|||||||||1
1646366430000|2022-03-04 04:00:30|||||||||1
1646366530000|2022-03-04 04:02:10|||||||||3
1646366600000|2022-03-04 04:03:20|||||||||7
1646366610000|2022-03-04 04:03:30|||||||||4
1646366690000|2022-03-04 04:04:50|||||||||2
1646366830000|2022-03-04 04:07:10|||||||||5
1646366940000|2022-03-04 04:09:00|||||||||1
1646366980000|2022-03-04 04:09:40|||||||||5
1646367060000|2022-03-04 04:11:00|||||||||1
1646367260000|2022-03-04 04:14:20|||||||||2
1646367270000|2022-03-04 04:14:30|||||||||5
1646367280000|2022-03-04 04:14:40|||||||||3
1646367320000|2022-03-04 04:15:20|||||||||1
1646367630000|2022-03-04 04:20:30|||||||||2
1646367640000|2022-03-04 04:20:40|||||||||10
1646367770000|2022-03-04 04:22:50|||||||||2
1646367800000|2022-03-04 04:23:20|||||||||1
1646367820000|2022-03-04 04:23:40|||||||||3
1646367840000|2022-03-04 04:24:00|||||||||1
1646367920000|2022-03-04 04:25:20|||||||||2
1646367950000|2022-03-04 04:25:50|||||||||3
1646367980000|2022-03-04 04:26:20|||||||||9
1646368150000|2022-03-04 04:29:10|||||||||11
1646368170000|2022-03-04 04:29:30|||||||||2
1646368180000|2022-03-04 04:29:40|||||||||1
1646368240000|2022-03-04 04:30:40|||||||||6
1646368410000|2022-03-04 04:33:30|||||||||1
1646368700000|2022-03-04 04:38:20|||||||||3
1646368770000|2022-03-04 04:39:30|||||||||3
1646368780000|2022-03-04 04:39:40|||||||||1
1646368860000|2022-03-04 04:41:00|||||||||1
1646369760000|2022-03-04 04:56:00|||||||||1
1646369870000|2022-03-04 04:57:50|||||||||3
1646369890000|2022-03-04 04:58:10|||||||||9
1646370110000|2022-03-04 05:01:50|||||||||5
1646370190000|2022-03-04 05:03:10|||||||||1
1646370240000|2022-03-04 05:04:00|||||||||5
1646370260000|2022-03-04 05:04:20|||||||||5
1646370410000|2022-03-04 05:06:50|||||||||2
1646370520000|2022-03-04 05:08:40|||||||||1
1646370580000|2022-03-04 05:09:40|||||||||1
1646370650000|2022-03-04 05:10:50|||||||||1
1646370780000|2022-03-04 05:13:00|||||||||3
1646370820000|2022-03-04 05:13:40|||||||||1
1646370830000|2022-03-04 05:13:50|||||||||2
1646370840000|2022-03-04 05:14:00|||||||||4
1646370920000|2022-03-04 05:15:20|||||||||5
1646371010000|2022-03-04 05:16:50|||||||||1
1646371020000|2022-03-04 05:17:00|||||||||1
1646371200000|2022-03-04 05:20:00|||||||||10
1646371210000|2022-03-04 05:20:10|||||||||12
1646371250000|2022-03-04 05:20:50|||||||||3
1646371260000|2022-03-04 05:21:00|||||||||1
1646371310000|2022-03-04 05:21:50|||||||||1
1646371330000|2022-03-04 05:22:10|||||||||2
1646371340000|2022-03-04 05:22:20|||||||||2
1646371550000|2022-03-04 05:25:50|||||||||2
1646371730000|2022-03-04 05:28:50|||||||||1
1646371750000|2022-03-04 05:29:10|||||||||5
1646371780000|2022-03-04 05:29:40|||||||||6
1646371790000|2022-03-04 05:29:50|||||||||2
1646371810000|2022-03-04 05:30:10|||||||||5
1646371820000|2022-03-04 05:30:20|||||||||1
1646371960000|2022-03-04 05:32:40|||||||||2
1646372060000|2022-03-04 05:34:20|||||||||6
1646372090000|2022-03-04 05:34:50|||||||||8
1646372160000|2022-03-04 05:36:00|||||||||1
1646372220000|2022-03-04 05:37:00|||||||||5
1646372250000|2022-03-04 05:37:30|||||||||4
1646372350000|2022-03-04 05:39:10|||||||||1
1646372360000|2022-03-04 05:39:20|||||||||4
1646372500000|2022-03-04 05:41:40|||||||||9
1646372520000|2022-03-04 05:42:00|||||||||6
1646372540000|2022-03-04 05:42:20|||||||||5
1646372580000|2022-03-04 05:43:00|||||||||3
1646372800000|2022-03-04 05:46:40|||||||||5
1646372810000|2022-03-04 05:46:50|||||||||5
1646373260000|2022-03-04 05:54:20|||||||||2
1646373290000|2022-03-04 05:54:50|||||||||1
1646373300000|2022-03-04 05:55:00|||||||||1
1646373400000|2022-03-04 05:56:40|||||||||1
1646373560000|2022-03-04 05:59:20|||||||||1
1646373950000|2022-03-04 06:05:50|||||||||2
1646373970000|2022-03-04 06:06:10|||||||||2
1646374000000|2022-03-04 06:06:40|||||||||2
1646374680000|2022-03-04 06:18:00|||||||||1
1646374940000|2022-03-04 06:22:20|||||||||1
1646375550000|2022-03-04 06:32:30|||||||||1
1646375600000|2022-03-04 06:33:20|||||||||3
1646375620000|2022-03-04 06:33:40|||||||||1
1646375650000|2022-03-04 06:34:10|||||||||2
1646375660000|2022-03-04 06:34:20|||||||||2
1646375710000|2022-03-04 06:35:10|||||||||5
1646375730000|2022-03-04 06:35:30|||||||||2
1646375750000|2022-03-04 06:35:50|||||||||13
1646375770000|2022-03-04 06:36:10|||||||||2
1646375820000|2022-03-04 06:37:00|||||||||4
1646375850000|2022-03-04 06:37:30|||||||||2
1646375890000|2022-03-04 06:38:10|||||||||1
1646375940000|2022-03-04 06:39:00|||||||||3
1646375990000|2022-03-04 06:39:50|||||||||2
1646376010000|2022-03-04 06:40:10|||||||||1
1646376090000|2022-03-04 06:41:30|||||||||1
1646376110000|2022-03-04 06:41:50|||||||||3
1646376130000|2022-03-04 06:42:10|||||||||2
1646376150000|2022-03-04 06:42:30|||||||||2
1646376160000|2022-03-04 06:42:40|||||||||1
1646376170000|2022-03-04 06:42:50|||||||||4
1646376220000|2022-03-04 06:43:40|||||||||2
1646376390000|2022-03-04 06:46:30|||||||||1
1646376410000|2022-03-04 06:46:50|||||||||2
1646376420000|2022-03-04 06:47:00|||||||||3
1646376540000|2022-03-04 06:49:00|||||||||4
1646376620000|2022-03-04 06:50:20|||||||||2
1646376730000|2022-03-04 06:52:10|||||||||2
1646376750000|2022-03-04 06:52:30|||||||||2
1646376830000|2022-03-04 06:53:50|||||||||2
1646377040000|2022-03-04 06:57:20|||||||||2
1646377200000|2022-03-04 07:00:00|||||||||11
1646377210000|2022-03-04 07:00:10|||||||||11
1646377310000|2022-03-04 07:01:50|||||||||1
1646377320000|2022-03-04 07:02:00|||||||||1
1646377580000|2022-03-04 07:06:20|||||||||2
1646377780000|2022-03-04 07:09:40|||||||||2
1646377810000|2022-03-04 07:10:10|||||||||2
1646377840000|2022-03-04 07:10:40|||||||||2
1646378410000|2022-03-04 07:20:10|||||||||10
1646378660000|2022-03-04 07:24:20|||||||||3
1646378720000|2022-03-04 07:25:20|||||||||3
1646378730000|2022-03-04 07:25:30|||||||||5
1646378740000|2022-03-04 07:25:40|||||||||2
1646378790000|2022-03-04 07:26:30|||||||||2
1646379240000|2022-03-04 07:34:00|||||||||1
1646379250000|2022-03-04 07:34:10|||||||||2
1646379700000|2022-03-04 07:41:40|||||||||1
1646379810000|2022-03-04 07:43:30|||||||||1
1646380770000|2022-03-04 07:59:30|||||||||1
1646380780000|2022-03-04 07:59:40|||||||||8
1646380800000|2022-03-04 08:00:00|||||||||1
1646380810000|2022-03-04 08:00:10|||||||||1
1646380830000|2022-03-04 08:00:30|||||||||1
1646380920000|2022-03-04 08:02:00|||||||||1
1646381070000|2022-03-04 08:04:30|||||||||1
1646381140000|2022-03-04 08:05:40|||||||||1
1646381170000|2022-03-04 08:06:10|||||||||1
1646381190000|2022-03-04 08:06:30|||||||||1
1646381450000|2022-03-04 08:10:50|||||||||1
1646381520000|2022-03-04 08:12:00|||||||||2
1646381600000|2022-03-04 08:13:20|||||||||2
1646381650000|2022-03-04 08:14:10|||||||||1
1646381700000|2022-03-04 08:15:00|||||||||15
1646381710000|2022-03-04 08:15:10|||||||||5
1646381720000|2022-03-04 08:15:20|||||||||1
1646381730000|2022-03-04 08:15:30|||||||||1
1646381740000|2022-03-04 08:15:40|||||||||2
1646381770000|2022-03-04 08:16:10|||||||||1
1646381960000|2022-03-04 08:19:20|||||||||2
1646382030000|2022-03-04 08:20:30|||||||||1
1646382120000|2022-03-04 08:22:00|||||||||1
1646382190000|2022-03-04 08:23:10|||||||||1
1646382220000|2022-03-04 08:23:40|||||||||9
1646382390000|2022-03-04 08:26:30|||||||||1
1646382520000|2022-03-04 08:28:40|||||||||1
1646382530000|2022-03-04 08:28:50|||||||||3
1646383000000|2022-03-04 08:36:40|||||||||1
1646383300000|2022-03-04 08:41:40|||||||||1
1646383340000|2022-03-04 08:42:20|||||||||1
1646383350000|2022-03-04 08:42:30|||||||||1
1646383450000|2022-03-04 08:44:10|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|0
1646383550000|2022-03-04 08:45:50|||||||||3
1646383610000|2022-03-04 08:46:50|||||||||1
1646383660000|2022-03-04 08:47:40|||||||||1
1646383710000|2022-03-04 08:48:30|||||||||1
1646383820000|2022-03-04 08:50:20|||||||||1
1646383840000|2022-03-04 08:50:40|||||||||1
1646383860000|2022-03-04 08:51:00|||||||||3
1646383920000|2022-03-04 08:52:00|||||||||6
1646383950000|2022-03-04 08:52:30|||||||||1
1646383960000|2022-03-04 08:52:40|||||||||1
1646384100000|2022-03-04 08:55:00|||||||||1
1646384110000|2022-03-04 08:55:10|||||||||1
1646384150000|2022-03-04 08:55:50|||||||||3
1646384160000|2022-03-04 08:56:00|||||||||2
1646384180000|2022-03-04 08:56:20|||||||||1
1646384200000|2022-03-04 08:56:40|||||||||2
1646384870000|2022-03-04 09:07:50|||||||||2
1646384890000|2022-03-04 09:08:10|||||||||1
1646384910000|2022-03-04 09:08:30|||||||||1
1646384920000|2022-03-04 09:08:40|||||||||1
1646384990000|2022-03-04 09:09:50|||||||||2
1646385030000|2022-03-04 09:10:30|||||||||6
1646385040000|2022-03-04 09:10:40|||||||||2
1646385050000|2022-03-04 09:10:50|||||||||4
1646385080000|2022-03-04 09:11:20|||||||||1
1646385110000|2022-03-04 09:11:50|||||||||1
1646385130000|2022-03-04 09:12:10|||||||||3
1646385160000|2022-03-04 09:12:40|||||||||2
1646385170000|2022-03-04 09:12:50|||||||||4
1646385180000|2022-03-04 09:13:00|||||||||2
1646385200000|2022-03-04 09:13:20|||||||||3
1646385380000|2022-03-04 09:16:20|||||||||3
1646385470000|2022-03-04 09:17:50|||||||||3
1646385480000|2022-03-04 09:18:00|||||||||16
1646385510000|2022-03-04 09:18:30|||||||||2
1646385570000|2022-03-04 09:19:30|||||||||1
1646385590000|2022-03-04 09:19:50|||||||||1
1646385600000|2022-03-04 09:20:00|||||||||1
1646385760000|2022-03-04 09:22:40|||||||||2
1646386320000|2022-03-04 09:32:00|||||||||2
1646386350000|2022-03-04 09:32:30|||||||||3
1646386360000|2022-03-04 09:32:40|||||||||2
1646386400000|2022-03-04 09:33:20|||||||||1
1646386410000|2022-03-04 09:33:30|||||||||4
1646386430000|2022-03-04 09:33:50|||||||||1
1646386440000|2022-03-04 09:34:00|||||||||3
1646386750000|2022-03-04 09:39:10|||||||||1
1646386760000|2022-03-04 09:39:20|||||||||3
1646386780000|2022-03-04 09:39:40|||||||||5
1646386800000|2022-03-04 09:40:00|||||||||5
1646387020000|2022-03-04 09:43:40|||||||||2
1646387080000|2022-03-04 09:44:40|||||||||2
1646387090000|2022-03-04 09:44:50|||||||||1
1646387310000|2022-03-04 09:48:30|||||||||5
1646387400000|2022-03-04 09:50:00|||||||||2
1646387420000|2022-03-04 09:50:20|||||||||5
1646387460000|2022-03-04 09:51:00|||||||||1
1646387470000|2022-03-04 09:51:10|||||||||4
1646387480000|2022-03-04 09:51:20|||||||||1
1646387500000|2022-03-04 09:51:40|||||||||2
1646387590000|2022-03-04 09:53:10|||||||||1
1646387610000|2022-03-04 09:53:30|||||||||6
1646387620000|2022-03-04 09:53:40|||||||||2
1646387650000|2022-03-04 09:54:10|||||||||2
1646387710000|2022-03-04 09:55:10|||||||||2
1646387720000|2022-03-04 09:55:20|||||||||1
1646387740000|2022-03-04 09:55:40|||||||||1
1646387750000|2022-03-04 09:55:50|||||||||1
1646387830000|2022-03-04 09:57:10|||||||||2
1646387870000|2022-03-04 09:57:50|||||||||4
1646387890000|2022-03-04 09:58:10|||||||||11
1646387950000|2022-03-04 09:59:10|||||||||1
1646387960000|2022-03-04 09:59:20|||||||||17
1646387970000|2022-03-04 09:59:30|||||||||7
1646387980000|2022-03-04 09:59:40|||||||||17
1646388000000|2022-03-04 10:00:00|||||||||1
1646388040000|2022-03-04 10:00:40|||||||||4
1646388060000|2022-03-04 10:01:00|||||||||3
1646388080000|2022-03-04 10:01:20|||||||||1
1646388090000|2022-03-04 10:01:30|||||||||2
1646388130000|2022-03-04 10:02:10|||||||||8
1646388190000|2022-03-04 10:03:10|||||||||2
1646388230000|2022-03-04 10:03:50|||||||||4
1646388240000|2022-03-04 10:04:00|||||||||5
1646388260000|2022-03-04 10:04:20|||||||||1
1646388290000|2022-03-04 10:04:50|||||||||2
1646388310000|2022-03-04 10:05:10|||||||||2
1646388320000|2022-03-04 10:05:20|||||||||8
1646388330000|2022-03-04 10:05:30|||||||||7
1646388340000|2022-03-04 10:05:40|||||||||2
1646388360000|2022-03-04 10:06:00|||||||||1
1646388370000|2022-03-04 10:06:10|||||||||5
1646388440000|2022-03-04 10:07:20|||||||||3
1646388450000|2022-03-04 10:07:30|||||||||3
1646388460000|2022-03-04 10:07:40|||||||||5
1646388480000|2022-03-04 10:08:00|||||||||7
1646388490000|2022-03-04 10:08:10|||||||||4
1646388510000|2022-03-04 10:08:30|||||||||1
1646388530000|2022-03-04 10:08:50|||||||||1
1646388540000|2022-03-04 10:09:00|||||||||1
1646388580000|2022-03-04 10:09:40|||||||||2
1646388700000|2022-03-04 10:11:40|||||||||33
1646388710000|2022-03-04 10:11:50|||||||||8
1646388720000|2022-03-04 10:12:00|||||||||20
1646388730000|2022-03-04 10:12:10|||||||||72
1646388740000|2022-03-04 10:12:20|||||||||4
1646388760000|2022-03-04 10:12:40|||||||||20
1646388770000|2022-03-04 10:12:50|||||||||1
1646388800000|2022-03-04 10:13:20|||||||||1
1646388810000|2022-03-04 10:13:30|||||||||41
1646388820000|2022-03-04 10:13:40|||||||||28
1646388840000|2022-03-04 10:14:00|||||||||4
1646388850000|2022-03-04 10:14:10|||||||||7
1646388860000|2022-03-04 10:14:20|||||||||6
1646388890000|2022-03-04 10:14:50|||||||||7
1646388900000|2022-03-04 10:15:00|||||||||1
1646388930000|2022-03-04 10:15:30|||||||||3
1646389010000|2022-03-04 10:16:50|||||||||2
1646389170000|2022-03-04 10:19:30|||||||||2
1646389190000|2022-03-04 10:19:50|||||||||1
1646389350000|2022-03-04 10:22:30|||||||||5
1646389370000|2022-03-04 10:22:50|||||||||1
1646389600000|2022-03-04 10:26:40|||||||||1
1646389900000|2022-03-04 10:31:40|||||||||4
1646389910000|2022-03-04 10:31:50|||||||||2
1646389930000|2022-03-04 10:32:10|||||||||2
1646389960000|2022-03-04 10:32:40|||||||||1
1646389970000|2022-03-04 10:32:50|||||||||8
1646390000000|2022-03-04 10:33:20|||||||||1
1646390020000|2022-03-04 10:33:40|||||||||1
1646390220000|2022-03-04 10:37:00|||||||||1
1646390250000|2022-03-04 10:37:30|||||||||1
1646390410000|2022-03-04 10:40:10|||||||||1
1646390430000|2022-03-04 10:40:30|||||||||1
1646390450000|2022-03-04 10:40:50|||||||||1
1646390460000|2022-03-04 10:41:00|||||||||6
1646390480000|2022-03-04 10:41:20|||||||||8
1646390490000|2022-03-04 10:41:30|||||||||1
1646390510000|2022-03-04 10:41:50|||||||||2
1646390570000|2022-03-04 10:42:50|||||||||1
1646390580000|2022-03-04 10:43:00|||||||||1
1646390600000|2022-03-04 10:43:20|||||||||1
1646390650000|2022-03-04 10:44:10|||||||||2
1646390710000|2022-03-04 10:45:10|||||||||5
1646390740000|2022-03-04 10:45:40|||||||||6
1646390760000|2022-03-04 10:46:00|||||||||10
1646390800000|2022-03-04 10:46:40|||||||||3
1646390820000|2022-03-04 10:47:00|||||||||6
1646390830000|2022-03-04 10:47:10|||||||||3
1646391080000|2022-03-04 10:51:20|||||||||2
1646391090000|2022-03-04 10:51:30|||||||||1
1646391100000|2022-03-04 10:51:40|||||||||1
1646391200000|2022-03-04 10:53:20|||||||||5
1646391330000|2022-03-04 10:55:30|||||||||6
1646391360000|2022-03-04 10:56:00|||||||||1
1646391420000|2022-03-04 10:57:00|||||||||2
1646391490000|2022-03-04 10:58:10|||||||||1
1646391520000|2022-03-04 10:58:40|||||||||1
1646391550000|2022-03-04 10:59:10|||||||||1
1646391570000|2022-03-04 10:59:30|||||||||2
1646391600000|2022-03-04 11:00:00|||||||||1
1646391640000|2022-03-04 11:00:40|||||||||1
1646391670000|2022-03-04 11:01:10|||||||||1
1646391690000|2022-03-04 11:01:30|||||||||2
1646391740000|2022-03-04 11:02:20|||||||||5
1646391760000|2022-03-04 11:02:40|||||||||3
1646391770000|2022-03-04 11:02:50|||||||||6
1646391800000|2022-03-04 11:03:20|||||||||4
1646391830000|2022-03-04 11:03:50|||||||||1
1646391850000|2022-03-04 11:04:10|||||||||10
1646391860000|2022-03-04 11:04:20|||||||||9
1646391880000|2022-03-04 11:04:40|||||||||5
1646391890000|2022-03-04 11:04:50|||||||||1
1646391900000|2022-03-04 11:05:00|||||||||5
1646391910000|2022-03-04 11:05:10|||||||||4
1646391940000|2022-03-04 11:05:40|||||||||2
1646391960000|2022-03-04 11:06:00|||||||||2
1646391980000|2022-03-04 11:06:20|||||||||1
1646392010000|2022-03-04 11:06:50|||||||||5
1646392030000|2022-03-04 11:07:10|||||||||1
1646392070000|2022-03-04 11:07:50|||||||||1
1646392080000|2022-03-04 11:08:00|||||||||4
1646392190000|2022-03-04 11:09:50|||||||||1
1646392220000|2022-03-04 11:10:20|||||||||2
1646392240000|2022-03-04 11:10:40|||||||||2
1646392270000|2022-03-04 11:11:10|||||||||1
1646392310000|2022-03-04 11:11:50|||||||||2
1646392440000|2022-03-04 11:14:00|||||||||5
1646392470000|2022-03-04 11:14:30|||||||||1
1646392490000|2022-03-04 11:14:50|||||||||8
1646392510000|2022-03-04 11:15:10|||||||||6
1646392520000|2022-03-04 11:15:20|||||||||2
1646392530000|2022-03-04 11:15:30|||||||||2
1646392550000|2022-03-04 11:15:50|||||||||1
1646392560000|2022-03-04 11:16:00|||||||||8
1646392570000|2022-03-04 11:16:10|||||||||1
1646392580000|2022-03-04 11:16:20|||||||||10
1646392590000|2022-03-04 11:16:30|||||||||1
1646392660000|2022-03-04 11:17:40|||||||||1
1646392790000|2022-03-04 11:19:50|||||||||4
1646392800000|2022-03-04 11:20:00|||||||||2
1646392980000|2022-03-04 11:23:00|||||||||21
1646392990000|2022-03-04 11:23:10|||||||||2
1646393000000|2022-03-04 11:23:20|||||||||1
1646393010000|2022-03-04 11:23:30|||||||||11
1646393050000|2022-03-04 11:24:10|||||||||1
1646393080000|2022-03-04 11:24:40|||||||||3
1646393090000|2022-03-04 11:24:50|||||||||1
1646393180000|2022-03-04 11:26:20|||||||||2
1646393260000|2022-03-04 11:27:40|||||||||28
1646393270000|2022-03-04 11:27:50|||||||||1
1646393280000|2022-03-04 11:28:00|||||||||4
1646393290000|2022-03-04 11:28:10|||||||||6
1646393490000|2022-03-04 11:31:30|||||||||3
1646393750000|2022-03-04 11:35:50|||||||||3
1646393760000|2022-03-04 11:36:00|||||||||8
1646393820000|2022-03-04 11:37:00|||||||||6
1646393900000|2022-03-04 11:38:20|||||||||6
1646393920000|2022-03-04 11:38:40|||||||||3
1646393960000|2022-03-04 11:39:20|||||||||4
1646393970000|2022-03-04 11:39:30|||||||||8
1646394000000|2022-03-04 11:40:00|||||||||3
1646394100000|2022-03-04 11:41:40|||||||||4
1646394130000|2022-03-04 11:42:10|||||||||1
1646394150000|2022-03-04 11:42:30|||||||||6
1646394170000|2022-03-04 11:42:50|||||||||1
1646394190000|2022-03-04 11:43:10|||||||||1
1646394220000|2022-03-04 11:43:40|||||||||1
1646394230000|2022-03-04 11:43:50|||||||||2
1646394250000|2022-03-04 11:44:10|||||||||4
1646394280000|2022-03-04 11:44:40|||||||||4
1646394290000|2022-03-04 11:44:50|||||||||1
1646394380000|2022-03-04 11:46:20|||||||||1
1646394390000|2022-03-04 11:46:30|||||||||1
1646394420000|2022-03-04 11:47:00|||||||||1
1646394430000|2022-03-04 11:47:10|||||||||1
1646394590000|2022-03-04 11:49:50|||||||||2
1646394610000|2022-03-04 11:50:10|||||||||2
1646394630000|2022-03-04 11:50:30|||||||||2
1646394750000|2022-03-04 11:52:30|||||||||3
1646394830000|2022-03-04 11:53:50|||||||||2
1646394850000|2022-03-04 11:54:10|||||||||10
1646394900000|2022-03-04 11:55:00|||||||||2
1646394910000|2022-03-04 11:55:10|||||||||2
1646394920000|2022-03-04 11:55:20|||||||||2
1646394980000|2022-03-04 11:56:20|||||||||2
1646395000000|2022-03-04 11:56:40|||||||||2
1646395040000|2022-03-04 11:57:20|||||||||27
1646395050000|2022-03-04 11:57:30|||||||||2
1646395060000|2022-03-04 11:57:40|||||||||2
1646395070000|2022-03-04 11:57:50|||||||||2
1646395090000|2022-03-04 11:58:10|||||||||3
1646395120000|2022-03-04 11:58:40|||||||||1
1646395130000|2022-03-04 11:58:50|||||||||1
1646395140000|2022-03-04 11:59:00|||||||||4
1646395150000|2022-03-04 11:59:10|||||||||1
1646395190000|2022-03-04 11:59:50|||||||||2
1646395220000|2022-03-04 12:00:20|||||||||2
1646395240000|2022-03-04 12:00:40|||||||||1
1646395250000|2022-03-04 12:00:50|||||||||1
1646395410000|2022-03-04 12:03:30|||||||||1
1646395460000|2022-03-04 12:04:20|||||||||3
1646395500000|2022-03-04 12:05:00|||||||||3
1646395520000|2022-03-04 12:05:20|||||||||3
1646395530000|2022-03-04 12:05:30|||||||||3
1646395550000|2022-03-04 12:05:50|||||||||1
1646395640000|2022-03-04 12:07:20|||||||||7
1646395650000|2022-03-04 12:07:30|||||||||3
1646395660000|2022-03-04 12:07:40|||||||||14
1646395680000|2022-03-04 12:08:00|||||||||5
1646395780000|2022-03-04 12:09:40|||||||||1
1646395920000|2022-03-04 12:12:00|||||||||3
1646395930000|2022-03-04 12:12:10|||||||||2
1646395960000|2022-03-04 12:12:40|||||||||2
1646396000000|2022-03-04 12:13:20|||||||||4
1646396030000|2022-03-04 12:13:50|||||||||2
1646396110000|2022-03-04 12:15:10|||||||||1
1646396150000|2022-03-04 12:15:50|||||||||1
1646396160000|2022-03-04 12:16:00|||||||||1
1646396180000|2022-03-04 12:16:20|||||||||1
1646396210000|2022-03-04 12:16:50|||||||||1
1646396260000|2022-03-04 12:17:40|||||||||4
1646396300000|2022-03-04 12:18:20|||||||||6
1646396310000|2022-03-04 12:18:30|||||||||4
1646396320000|2022-03-04 12:18:40|||||||||1
1646396330000|2022-03-04 12:18:50|||||||||3
1646396390000|2022-03-04 12:19:50|||||||||2
1646396400000|2022-03-04 12:20:00|||||||||2
1646396420000|2022-03-04 12:20:20|||||||||4
1646396430000|2022-03-04 12:20:30|||||||||4
1646396440000|2022-03-04 12:20:40|||||||||3
1646396450000|2022-03-04 12:20:50|||||||||3
1646396460000|2022-03-04 12:21:00|||||||||7
1646396500000|2022-03-04 12:21:40|||||||||3
1646396510000|2022-03-04 12:21:50|||||||||17
1646396520000|2022-03-04 12:22:00|||||||||3
1646396530000|2022-03-04 12:22:10|||||||||10
1646396590000|2022-03-04 12:23:10|||||||||1
1646396630000|2022-03-04 12:23:50|||||||||3
1646396640000|2022-03-04 12:24:00|||||||||4
1646396680000|2022-03-04 12:24:40|||||||||4
1646396690000|2022-03-04 12:24:50|||||||||4
1646396700000|2022-03-04 12:25:00|||||||||6
1646396710000|2022-03-04 12:25:10|||||||||3
1646396720000|2022-03-04 12:25:20|||||||||3
1646396750000|2022-03-04 12:25:50|||||||||1
1646396760000|2022-03-04 12:26:00|||||||||2
1646396770000|2022-03-04 12:26:10|||||||||2
1646396810000|2022-03-04 12:26:50|||||||||3
1646396820000|2022-03-04 12:27:00|||||||||23
1646396910000|2022-03-04 12:28:30|||||||||1
1646397300000|2022-03-04 12:35:00|||||||||2
1646397340000|2022-03-04 12:35:40|||||||||1
1646397350000|2022-03-04 12:35:50|||||||||2
1646397380000|2022-03-04 12:36:20|||||||||4
1646397420000|2022-03-04 12:37:00|||||||||1
1646397430000|2022-03-04 12:37:10|||||||||1
1646397440000|2022-03-04 12:37:20|||||||||2
1646397450000|2022-03-04 12:37:30|||||||||2
1646397460000|2022-03-04 12:37:40|||||||||5
1646397510000|2022-03-04 12:38:30|||||||||2
1646397540000|2022-03-04 12:39:00|||||||||2
1646397550000|2022-03-04 12:39:10|||||||||4
1646397590000|2022-03-04 12:39:50|||||||||2
1646397720000|2022-03-04 12:42:00|||||||||5
1646397730000|2022-03-04 12:42:10|||||||||4
1646397770000|2022-03-04 12:42:50|||||||||1
1646397850000|2022-03-04 12:44:10|||||||||1
1646397860000|2022-03-04 12:44:20|||||||||7
1646397870000|2022-03-04 12:44:30|||||||||2
1646397880000|2022-03-04 12:44:40|||||||||1
1646397890000|2022-03-04 12:44:50|||||||||9
1646397900000|2022-03-04 12:45:00|||||||||4
1646397910000|2022-03-04 12:45:10|||||||||3
1646397920000|2022-03-04 12:45:20|||||||||2
1646397980000|2022-03-04 12:46:20|||||||||2
1646398020000|2022-03-04 12:47:00|||||||||2
1646398050000|2022-03-04 12:47:30|||||||||2
1646398070000|2022-03-04 12:47:50|||||||||6
1646398100000|2022-03-04 12:48:20|||||||||1
1646398120000|2022-03-04 12:48:40|||||||||1
1646398130000|2022-03-04 12:48:50|||||||||7
1646398140000|2022-03-04 12:49:00|||||||||3
1646398170000|2022-03-04 12:49:30|||||||||2
1646398180000|2022-03-04 12:49:40|||||||||8
1646398190000|2022-03-04 12:49:50|||||||||10
1646398200000|2022-03-04 12:50:00|||||||||1
1646398220000|2022-03-04 12:50:20|||||||||4
1646398240000|2022-03-04 12:50:40|||||||||1
1646398270000|2022-03-04 12:51:10|||||||||1
1646398290000|2022-03-04 12:51:30|||||||||2
1646398310000|2022-03-04 12:51:50|||||||||1
1646398340000|2022-03-04 12:52:20|||||||||1
1646398370000|2022-03-04 12:52:50|||||||||4
1646398380000|2022-03-04 12:53:00|||||||||1
1646398400000|2022-03-04 12:53:20|||||||||1
1646398420000|2022-03-04 12:53:40|||||||||1
1646398440000|2022-03-04 12:54:00|||||||||7
1646398450000|2022-03-04 12:54:10|||||||||3
1646398470000|2022-03-04 12:54:30|||||||||1
1646398490000|2022-03-04 12:54:50|||||||||2
1646398510000|2022-03-04 12:55:10|||||||||1
1646398540000|2022-03-04 12:55:40|||||||||2
1646398570000|2022-03-04 12:56:10|||||||||2
1646398680000|2022-03-04 12:58:00|||||||||6
1646398690000|2022-03-04 12:58:10|||||||||1
1646398700000|2022-03-04 12:58:20|||||||||2
1646398740000|2022-03-04 12:59:00|||||||||7
1646398760000|2022-03-04 12:59:20|||||||||5
1646398770000|2022-03-04 12:59:30|||||||||4
1646398810000|2022-03-04 13:00:10|||||||||8
1646398820000|2022-03-04 13:00:20|||||||||3
1646398850000|2022-03-04 13:00:50|||||||||7
1646398860000|2022-03-04 13:01:00|||||||||3
1646398980000|2022-03-04 13:03:00|||||||||2
1646399000000|2022-03-04 13:03:20|||||||||1
1646399010000|2022-03-04 13:03:30|||||||||8
1646399040000|2022-03-04 13:04:00|||||||||3
1646399050000|2022-03-04 13:04:10|||||||||3
1646399070000|2022-03-04 13:04:30|||||||||4
1646399090000|2022-03-04 13:04:50|||||||||3
1646399100000|2022-03-04 13:05:00|||||||||4
1646399130000|2022-03-04 13:05:30|||||||||2
1646399140000|2022-03-04 13:05:40|||||||||4
1646399190000|2022-03-04 13:06:30|||||||||2
1646399210000|2022-03-04 13:06:50|||||||||3
1646399240000|2022-03-04 13:07:20|||||||||3
1646399260000|2022-03-04 13:07:40|||||||||9
1646399300000|2022-03-04 13:08:20|||||||||1
1646399350000|2022-03-04 13:09:10|||||||||1
1646399380000|2022-03-04 13:09:40|||||||||1
1646399410000|2022-03-04 13:10:10|||||||||11
1646399460000|2022-03-04 13:11:00|||||||||9
1646399470000|2022-03-04 13:11:10|||||||||3
1646399480000|2022-03-04 13:11:20|||||||||6
1646399500000|2022-03-04 13:11:40|||||||||4
1646399530000|2022-03-04 13:12:10|||||||||2
1646399550000|2022-03-04 13:12:30|||||||||6
1646399560000|2022-03-04 13:12:40|||||||||3
1646399570000|2022-03-04 13:12:50|||||||||2
1646399620000|2022-03-04 13:13:40|||||||||10
1646399640000|2022-03-04 13:14:00|||||||||10
1646399660000|2022-03-04 13:14:20|||||||||4
1646399670000|2022-03-04 13:14:30|||||||||8
1646399700000|2022-03-04 13:15:00|||||||||10
1646399740000|2022-03-04 13:15:40|||||||||4
1646399750000|2022-03-04 13:15:50|||||||||2
1646399760000|2022-03-04 13:16:00|||||||||1
1646399770000|2022-03-04 13:16:10|||||||||2
1646399790000|2022-03-04 13:16:30|||||||||1
1646399800000|2022-03-04 13:16:40|||||||||1
1646399850000|2022-03-04 13:17:30|||||||||8
1646399870000|2022-03-04 13:17:50|||||||||13
1646399940000|2022-03-04 13:19:00|||||||||6
1646399990000|2022-03-04 13:19:50|||||||||9
1646400030000|2022-03-04 13:20:30|||||||||6
1646400050000|2022-03-04 13:20:50|||||||||7
1646400070000|2022-03-04 13:21:10|||||||||3
1646400120000|2022-03-04 13:22:00|||||||||5
1646400140000|2022-03-04 13:22:20|||||||||2
1646400150000|2022-03-04 13:22:30|||||||||1
1646400200000|2022-03-04 13:23:20|||||||||1
1646400240000|2022-03-04 13:24:00|||||||||1
1646400250000|2022-03-04 13:24:10|||||||||9
1646400280000|2022-03-04 13:24:40|||||||||8
1646400310000|2022-03-04 13:25:10|||||||||1
1646400320000|2022-03-04 13:25:20|||||||||7
1646400330000|2022-03-04 13:25:30|||||||||5
1646400360000|2022-03-04 13:26:00|||||||||5
1646400370000|2022-03-04 13:26:10|||||||||7
1646400390000|2022-03-04 13:26:30|||||||||2
1646400410000|2022-03-04 13:26:50|||||||||5
1646400430000|2022-03-04 13:27:10|||||||||33
1646400440000|2022-03-04 13:27:20|||||||||2
1646400460000|2022-03-04 13:27:40|||||||||2
1646400470000|2022-03-04 13:27:50|||||||||2
1646400480000|2022-03-04 13:28:00|||||||||14
1646400490000|2022-03-04 13:28:10|||||||||10
1646400520000|2022-03-04 13:28:40|||||||||2
1646400590000|2022-03-04 13:29:50|||||||||2
1646400620000|2022-03-04 13:30:20|||||||||4
1646400650000|2022-03-04 13:30:50|||||||||4
1646400660000|2022-03-04 13:31:00|||||||||2
1646400670000|2022-03-04 13:31:10|||||||||6
1646400690000|2022-03-04 13:31:30|||||||||7
1646400700000|2022-03-04 13:31:40|||||||||3
1646400730000|2022-03-04 13:32:10|||||||||4
1646400770000|2022-03-04 13:32:50|||||||||4
1646400780000|2022-03-04 13:33:00|||||||||1
1646400790000|2022-03-04 13:33:10|||||||||2
1646400800000|2022-03-04 13:33:20|||||||||11
1646400810000|2022-03-04 13:33:30|||||||||1
1646400820000|2022-03-04 13:33:40|||||||||12
1646400850000|2022-03-04 13:34:10|||||||||9
1646400870000|2022-03-04 13:34:30|||||||||1
1646400890000|2022-03-04 13:34:50|||||||||4
1646401000000|2022-03-04 13:36:40|||||||||1
1646401010000|2022-03-04 13:36:50|||||||||1
1646401020000|2022-03-04 13:37:00|||||||||1
1646401050000|2022-03-04 13:37:30|||||||||2
1646401060000|2022-03-04 13:37:40|||||||||2
1646401100000|2022-03-04 13:38:20|||||||||2
1646401130000|2022-03-04 13:38:50|||||||||1
1646401160000|2022-03-04 13:39:20|||||||||1
1646401190000|2022-03-04 13:39:50|||||||||2
1646401260000|2022-03-04 13:41:00|||||||||6
1646401270000|2022-03-04 13:41:10|||||||||1
1646401290000|2022-03-04 13:41:30|||||||||1
1646401300000|2022-03-04 13:41:40|||||||||2
1646401320000|2022-03-04 13:42:00|||||||||6
1646401390000|2022-03-04 13:43:10|||||||||3
1646401450000|2022-03-04 13:44:10|||||||||5
1646401460000|2022-03-04 13:44:20|||||||||2
1646404200000|2022-03-04 14:30:00|||||||||171
1646404210000|2022-03-04 14:30:10|||||||||11
1646404220000|2022-03-04 14:30:20|||||||||15
1646404230000|2022-03-04 14:30:30|||||||||15
1646404240000|2022-03-04 14:30:40|||||||||5
1646404250000|2022-03-04 14:30:50|||||||||3
1646404260000|2022-03-04 14:31:00|||||||||2
1646404270000|2022-03-04 14:31:10|||||||||7
1646404280000|2022-03-04 14:31:20|||||||||8
1646404290000|2022-03-04 14:31:30|||||||||9
1646404300000|2022-03-04 14:31:40|||||||||5
1646404310000|2022-03-04 14:31:50|||||||||5
1646404320000|2022-03-04 14:32:00|||||||||22
1646404330000|2022-03-04 14:32:10|||||||||34
1646404340000|2022-03-04 14:32:20|||||||||10
1646404350000|2022-03-04 14:32:30|||||||||6
1646404370000|2022-03-04 14:32:50|||||||||15
1646404380000|2022-03-04 14:33:00|||||||||4
1646404390000|2022-03-04 14:33:10|||||||||3
1646404400000|2022-03-04 14:33:20|||||||||15
1646404420000|2022-03-04 14:33:40|||||||||2
1646404430000|2022-03-04 14:33:50|||||||||2
1646404440000|2022-03-04 14:34:00|||||||||6
1646404450000|2022-03-04 14:34:10|||||||||2
1646404470000|2022-03-04 14:34:30|||||||||7
1646404480000|2022-03-04 14:34:40|||||||||33
1646404490000|2022-03-04 14:34:50|||||||||5
1646404500000|2022-03-04 14:35:00|||||||||7
1646404510000|2022-03-04 14:35:10|||||||||18
1646404520000|2022-03-04 14:35:20|||||||||1
1646404530000|2022-03-04 14:35:30|||||||||2
1646404540000|2022-03-04 14:35:40|||||||||1
1646404550000|2022-03-04 14:35:50|||||||||2
1646404560000|2022-03-04 14:36:00|||||||||3
1646404570000|2022-03-04 14:36:10|||||||||3
1646404580000|2022-03-04 14:36:20|||||||||5
1646404590000|2022-03-04 14:36:30|||||||||16
1646404600000|2022-03-04 14:36:40|||||||||6
1646404610000|2022-03-04 14:36:50|||||||||3
1646404620000|2022-03-04 14:37:00|||||||||2
1646404630000|2022-03-04 14:37:10|||||||||18
1646404640000|2022-03-04 14:37:20|||||||||8
1646404650000|2022-03-04 14:37:30|||||||||21
1646404660000|2022-03-04 14:37:40|||||||||21
1646404670000|2022-03-04 14:37:50|||||||||8
1646404680000|2022-03-04 14:38:00|||||||||1
1646404690000|2022-03-04 14:38:10|||||||||3
1646404700000|2022-03-04 14:38:20|||||||||4
1646404710000|2022-03-04 14:38:30|||||||||4
1646404730000|2022-03-04 14:38:50|||||||||10
1646404740000|2022-03-04 14:39:00|||||||||24
1646404750000|2022-03-04 14:39:10|||||||||5
1646404760000|2022-03-04 14:39:20|||||||||14
1646404770000|2022-03-04 14:39:30|||||||||2
1646404780000|2022-03-04 14:39:40|||||||||3
1646404790000|2022-03-04 14:39:50|||||||||10
1646404800000|2022-03-04 14:40:00|||||||||1
1646404810000|2022-03-04 14:40:10|||||||||4
1646404820000|2022-03-04 14:40:20|||||||||2
1646404830000|2022-03-04 14:40:30|||||||||15
1646404840000|2022-03-04 14:40:40|||||||||6
1646404850000|2022-03-04 14:40:50|||||||||20
1646404870000|2022-03-04 14:41:10|||||||||5
1646404880000|2022-03-04 14:41:20|||||||||6
1646404890000|2022-03-04 14:41:30|||||||||15
1646404900000|2022-03-04 14:41:40|||||||||1
1646404920000|2022-03-04 14:42:00|||||||||7
1646404930000|2022-03-04 14:42:10|||||||||1
1646404940000|2022-03-04 14:42:20|||||||||57
1646404950000|2022-03-04 14:42:30|||||||||10
1646404970000|2022-03-04 14:42:50|||||||||1
1646404980000|2022-03-04 14:43:00|||||||||7
1646404990000|2022-03-04 14:43:10|||||||||10
1646405000000|2022-03-04 14:43:20|||||||||13
1646405010000|2022-03-04 14:43:30|||||||||5
1646405020000|2022-03-04 14:43:40|||||||||12
1646405030000|2022-03-04 14:43:50|||||||||17
1646405040000|2022-03-04 14:44:00|||||||||25
1646405050000|2022-03-04 14:44:10|||||||||7
1646405060000|2022-03-04 14:44:20|||||||||30
1646405070000|2022-03-04 14:44:30|||||||||10
1646405080000|2022-03-04 14:44:40|||||||||8
1646405090000|2022-03-04 14:44:50|||||||||25
1646405100000|2022-03-04 14:45:00|||||||||7
1646405110000|2022-03-04 14:45:10|||||||||20
1646405120000|2022-03-04 14:45:20|||||||||13
1646405130000|2022-03-04 14:45:30|||||||||22
1646405140000|2022-03-04 14:45:40|||||||||8
1646405150000|2022-03-04 14:45:50|||||||||11
1646405160000|2022-03-04 14:46:00|||||||||14
1646405170000|2022-03-04 14:46:10|||||||||36
1646405180000|2022-03-04 14:46:20|||||||||27
1646405190000|2022-03-04 14:46:30|||||||||44
1646405200000|2022-03-04 14:46:40|||||||||15
1646405210000|2022-03-04 14:46:50|||||||||1
1646405220000|2022-03-04 14:47:00|||||||||6
1646405230000|2022-03-04 14:47:10|||||||||9
1646405240000|2022-03-04 14:47:20|||||||||5
1646405250000|2022-03-04 14:47:30|||||||||15
1646405260000|2022-03-04 14:47:40|||||||||11
1646405270000|2022-03-04 14:47:50|||||||||13
1646405280000|2022-03-04 14:48:00|||||||||10
1646405290000|2022-03-04 14:48:10|||||||||1
1646405300000|2022-03-04 14:48:20|||||||||8
1646405310000|2022-03-04 14:48:30|||||||||10
1646405330000|2022-03-04 14:48:50|||||||||6
1646405340000|2022-03-04 14:49:00|||||||||2
1646405350000|2022-03-04 14:49:10|||||||||6
1646405360000|2022-03-04 14:49:20|||||||||24
1646405370000|2022-03-04 14:49:30|||||||||17
1646405380000|2022-03-04 14:49:40|||||||||11
1646405390000|2022-03-04 14:49:50|||||||||21
1646405400000|2022-03-04 14:50:00|||||||||14
1646405410000|2022-03-04 14:50:10|||||||||3
1646405420000|2022-03-04 14:50:20|||||||||4
1646405430000|2022-03-04 14:50:30|||||||||3
1646405440000|2022-03-04 14:50:40|||||||||9
1646405460000|2022-03-04 14:51:00|||||||||11
1646405470000|2022-03-04 14:51:10|||||||||13
1646405480000|2022-03-04 14:51:20|||||||||8
1646405490000|2022-03-04 14:51:30|||||||||10
1646405500000|2022-03-04 14:51:40|||||||||12
1646405510000|2022-03-04 14:51:50|||||||||9
1646405520000|2022-03-04 14:52:00|||||||||1
1646405530000|2022-03-04 14:52:10|||||||||3
1646405540000|2022-03-04 14:52:20|||||||||1
1646405550000|2022-03-04 14:52:30|||||||||8
1646405560000|2022-03-04 14:52:40|||||||||3
1646405570000|2022-03-04 14:52:50|||||||||3
1646405580000|2022-03-04 14:53:00|||||||||2
1646405590000|2022-03-04 14:53:10|||||||||20
1646405600000|2022-03-04 14:53:20|||||||||1
1646405620000|2022-03-04 14:53:40|||||||||8
1646405630000|2022-03-04 14:53:50|||||||||1
1646405640000|2022-03-04 14:54:00|||||||||13
1646405650000|2022-03-04 14:54:10|||||||||8
1646405660000|2022-03-04 14:54:20|||||||||10
1646405670000|2022-03-04 14:54:30|||||||||7
1646405680000|2022-03-04 14:54:40|||||||||3
1646405690000|2022-03-04 14:54:50|||||||||8
1646405700000|2022-03-04 14:55:00|||||||||6
1646405710000|2022-03-04 14:55:10|||||||||1
1646405720000|2022-03-04 14:55:20|||||||||6
1646405730000|2022-03-04 14:55:30|||||||||14
1646405750000|2022-03-04 14:55:50|||||||||6
1646405760000|2022-03-04 14:56:00|||||||||18
1646405770000|2022-03-04 14:56:10|||||||||20
1646405780000|2022-03-04 14:56:20|||||||||12
1646405790000|2022-03-04 14:56:30|||||||||6
1646405800000|2022-03-04 14:56:40|||||||||4
1646405810000|2022-03-04 14:56:50|||||||||1
1646405820000|2022-03-04 14:57:00|||||||||2
1646405840000|2022-03-04 14:57:20|||||||||2
1646405860000|2022-03-04 14:57:40|||||||||17
1646405870000|2022-03-04 14:57:50|||||||||5
1646405890000|2022-03-04 14:58:10|||||||||6
1646405900000|2022-03-04 14:58:20|||||||||10
1646405910000|2022-03-04 14:58:30|||||||||8
1646405920000|2022-03-04 14:58:40|||||||||5
1646405930000|2022-03-04 14:58:50|||||||||9
1646405950000|2022-03-04 14:59:10|||||||||89
1646405960000|2022-03-04 14:59:20|||||||||31
1646405970000|2022-03-04 14:59:30|||||||||24
1646405980000|2022-03-04 14:59:40|||||||||11
1646405990000|2022-03-04 14:59:50|||||||||10
1646406000000|2022-03-04 15:00:00|||||||||4
1646406010000|2022-03-04 15:00:10|||||||||28
1646406020000|2022-03-04 15:00:20|||||||||15
1646406030000|2022-03-04 15:00:30|||||||||4
1646406040000|2022-03-04 15:00:40|||||||||6
1646406050000|2022-03-04 15:00:50|||||||||8
1646406060000|2022-03-04 15:01:00|||||||||4
1646406070000|2022-03-04 15:01:10|||||||||11
1646406080000|2022-03-04 15:01:20|||||||||81
1646406090000|2022-03-04 15:01:30|||||||||12
1646406100000|2022-03-04 15:01:40|||||||||36
1646406110000|2022-03-04 15:01:50|||||||||30
1646406120000|2022-03-04 15:02:00|||||||||31
1646406130000|2022-03-04 15:02:10|||||||||6
1646406140000|2022-03-04 15:02:20|||||||||9
1646406150000|2022-03-04 15:02:30|||||||||7
1646406170000|2022-03-04 15:02:50|||||||||16
1646406180000|2022-03-04 15:03:00|||||||||23
1646406190000|2022-03-04 15:03:10|||||||||12
1646406200000|2022-03-04 15:03:20|||||||||4
1646406210000|2022-03-04 15:03:30|||||||||3
1646406230000|2022-03-04 15:03:50|||||||||3
1646406240000|2022-03-04 15:04:00|||||||||3
1646406250000|2022-03-04 15:04:10|||||||||5
1646406260000|2022-03-04 15:04:20|||||||||6
1646406270000|2022-03-04 15:04:30|||||||||7
1646406280000|2022-03-04 15:04:40|||||||||11
1646406290000|2022-03-04 15:04:50|||||||||2
1646406300000|2022-03-04 15:05:00|||||||||5
1646406310000|2022-03-04 15:05:10|||||||||5
1646406320000|2022-03-04 15:05:20|||||||||11
1646406340000|2022-03-04 15:05:40|||||||||13
1646406360000|2022-03-04 15:06:00|||||||||1
1646406370000|2022-03-04 15:06:10|||||||||8
1646406380000|2022-03-04 15:06:20|||||||||12
1646406390000|2022-03-04 15:06:30|||||||||5
1646406410000|2022-03-04 15:06:50|||||||||17
1646406420000|2022-03-04 15:07:00|||||||||3
1646406430000|2022-03-04 15:07:10|||||||||19
1646406440000|2022-03-04 15:07:20|||||||||1
1646406450000|2022-03-04 15:07:30|||||||||3
1646406460000|2022-03-04 15:07:40|||||||||2
1646406470000|2022-03-04 15:07:50|||||||||7
1646406480000|2022-03-04 15:08:00|||||||||2
1646406490000|2022-03-04 15:08:10|||||||||3
1646406500000|2022-03-04 15:08:20|||||||||3
1646406510000|2022-03-04 15:08:30|||||||||14
1646406520000|2022-03-04 15:08:40|||||||||10
1646406530000|2022-03-04 15:08:50|||||||||12
1646406540000|2022-03-04 15:09:00|||||||||3
1646406550000|2022-03-04 15:09:10|||||||||1
1646406560000|2022-03-04 15:09:20|||||||||8
1646406570000|2022-03-04 15:09:30|||||||||6
1646406580000|2022-03-04 15:09:40|||||||||8
1646406590000|2022-03-04 15:09:50|||||||||20
1646406600000|2022-03-04 15:10:00|||||||||3
1646406610000|2022-03-04 15:10:10|||||||||6
1646406620000|2022-03-04 15:10:20|||||||||7
1646406630000|2022-03-04 15:10:30|||||||||5
1646406640000|2022-03-04 15:10:40|||||||||3
1646406650000|2022-03-04 15:10:50|||||||||7
1646406660000|2022-03-04 15:11:00|||||||||13
1646406670000|2022-03-04 15:11:10|||||||||8
1646406680000|2022-03-04 15:11:20|||||||||4
1646406690000|2022-03-04 15:11:30|||||||||11
1646406700000|2022-03-04 15:11:40|||||||||3
1646406710000|2022-03-04 15:11:50|||||||||2
1646406720000|2022-03-04 15:12:00|||||||||8
1646406730000|2022-03-04 15:12:10|||||||||9
1646406740000|2022-03-04 15:12:20|||||||||4
1646406750000|2022-03-04 15:12:30|||||||||20
1646406760000|2022-03-04 15:12:40|||||||||14
1646406770000|2022-03-04 15:12:50|||||||||4
1646406800000|2022-03-04 15:13:20|||||||||14
1646406810000|2022-03-04 15:13:30|||||||||1
1646406820000|2022-03-04 15:13:40|||||||||9
1646406830000|2022-03-04 15:13:50|||||||||1
1646406840000|2022-03-04 15:14:00|||||||||6
1646406850000|2022-03-04 15:14:10|||||||||1
1646406860000|2022-03-04 15:14:20|||||||||4
1646406870000|2022-03-04 15:14:30|||||||||3
1646406880000|2022-03-04 15:14:40|||||||||1
1646406890000|2022-03-04 15:14:50|||||||||12
1646406900000|2022-03-04 15:15:00|||||||||16
1646406910000|2022-03-04 15:15:10|||||||||10
1646406920000|2022-03-04 15:15:20|||||||||4
1646406930000|2022-03-04 15:15:30|||||||||13
1646406940000|2022-03-04 15:15:40|||||||||17
1646406950000|2022-03-04 15:15:50|||||||||3
1646406960000|2022-03-04 15:16:00|||||||||9
1646406970000|2022-03-04 15:16:10|||||||||12
1646406980000|2022-03-04 15:16:20|||||||||16
1646406990000|2022-03-04 15:16:30|||||||||5
1646407000000|2022-03-04 15:16:40|||||||||12
1646407010000|2022-03-04 15:16:50|||||||||32
1646407030000|2022-03-04 15:17:10|||||||||23
1646407040000|2022-03-04 15:17:20|||||||||1
1646407050000|2022-03-04 15:17:30|||||||||5
1646407060000|2022-03-04 15:17:40|||||||||3
1646407070000|2022-03-04 15:17:50|||||||||9
1646407080000|2022-03-04 15:18:00|||||||||3
1646407090000|2022-03-04 15:18:10|||||||||4
1646407100000|2022-03-04 15:18:20|||||||||9
1646407110000|2022-03-04 15:18:30|||||||||8
1646407130000|2022-03-04 15:18:50|||||||||3
1646407140000|2022-03-04 15:19:00|||||||||10
1646407160000|2022-03-04 15:19:20|||||||||9
1646407170000|2022-03-04 15:19:30|||||||||10
1646407180000|2022-03-04 15:19:40|||||||||11
1646407190000|2022-03-04 15:19:50|||||||||2
1646407200000|2022-03-04 15:20:00|||||||||4
1646407210000|2022-03-04 15:20:10|||||||||2
1646407220000|2022-03-04 15:20:20|||||||||12
1646407230000|2022-03-04 15:20:30|||||||||4
1646407240000|2022-03-04 15:20:40|||||||||1
1646407260000|2022-03-04 15:21:00|||||||||1
1646407270000|2022-03-04 15:21:10|||||||||1
1646407280000|2022-03-04 15:21:20|||||||||15
1646407290000|2022-03-04 15:21:30|||||||||5
1646407310000|2022-03-04 15:21:50|||||||||7
1646407320000|2022-03-04 15:22:00|||||||||11
1646407340000|2022-03-04 15:22:20|||||||||8
1646407350000|2022-03-04 15:22:30|||||||||6
1646407370000|2022-03-04 15:22:50|||||||||13
1646407380000|2022-03-04 15:23:00|||||||||7
1646407390000|2022-03-04 15:23:10|||||||||4
1646407400000|2022-03-04 15:23:20|||||||||5
1646407410000|2022-03-04 15:23:30|||||||||4
1646407420000|2022-03-04 15:23:40|||||||||2
1646407430000|2022-03-04 15:23:50|||||||||5
1646407450000|2022-03-04 15:24:10|||||||||2
1646407460000|2022-03-04 15:24:20|||||||||1
1646407480000|2022-03-04 15:24:40|||||||||5
1646407500000|2022-03-04 15:25:00|||||||||5
1646407510000|2022-03-04 15:25:10|||||||||1
1646407520000|2022-03-04 15:25:20|||||||||5
1646407530000|2022-03-04 15:25:30|||||||||5
1646407540000|2022-03-04 15:25:40|||||||||2
1646407550000|2022-03-04 15:25:50|||||||||9
1646407560000|2022-03-04 15:26:00|||||||||3
1646407570000|2022-03-04 15:26:10|||||||||1
1646407580000|2022-03-04 15:26:20|||||||||10
1646407590000|2022-03-04 15:26:30|||||||||2
1646407600000|2022-03-04 15:26:40|||||||||10
1646407620000|2022-03-04 15:27:00|||||||||2
1646407630000|2022-03-04 15:27:10|||||||||7
1646407640000|2022-03-04 15:27:20|||||||||4
1646407650000|2022-03-04 15:27:30|||||||||21
1646407660000|2022-03-04 15:27:40|||||||||4
1646407670000|2022-03-04 15:27:50|||||||||7
1646407680000|2022-03-04 15:28:00|||||||||1
1646407690000|2022-03-04 15:28:10|||||||||2
1646407700000|2022-03-04 15:28:20|||||||||4
1646407710000|2022-03-04 15:28:30|||||||||5
1646407720000|2022-03-04 15:28:40|||||||||4
1646407740000|2022-03-04 15:29:00|||||||||2
1646407750000|2022-03-04 15:29:10|||||||||6
1646407770000|2022-03-04 15:29:30|||||||||6
1646407780000|2022-03-04 15:29:40|||||||||1
1646407790000|2022-03-04 15:29:50|||||||||29
1646407800000|2022-03-04 15:30:00|||||||||11
1646407810000|2022-03-04 15:30:10|||||||||5
1646407820000|2022-03-04 15:30:20|||||||||7
1646407830000|2022-03-04 15:30:30|||||||||5
1646407860000|2022-03-04 15:31:00|||||||||1
1646407880000|2022-03-04 15:31:20|||||||||9
1646407890000|2022-03-04 15:31:30|||||||||4
1646407900000|2022-03-04 15:31:40|||||||||10
1646407910000|2022-03-04 15:31:50|||||||||5
1646407930000|2022-03-04 15:32:10|||||||||2
1646407940000|2022-03-04 15:32:20|||||||||7
1646407960000|2022-03-04 15:32:40|||||||||5
1646407980000|2022-03-04 15:33:00|||||||||6
1646408020000|2022-03-04 15:33:40|||||||||1
1646408040000|2022-03-04 15:34:00|||||||||3
1646408050000|2022-03-04 15:34:10|||||||||3
1646408060000|2022-03-04 15:34:20|||||||||2
1646408070000|2022-03-04 15:34:30|||||||||1
1646408090000|2022-03-04 15:34:50|||||||||3
1646408100000|2022-03-04 15:35:00|||||||||5
1646408110000|2022-03-04 15:35:10|||||||||1
1646408120000|2022-03-04 15:35:20|||||||||7
1646408140000|2022-03-04 15:35:40|||||||||14
1646408160000|2022-03-04 15:36:00|||||||||1
1646408170000|2022-03-04 15:36:10|||||||||1
1646408180000|2022-03-04 15:36:20|||||||||2
1646408210000|2022-03-04 15:36:50|||||||||3
1646408220000|2022-03-04 15:37:00|||||||||25
1646408230000|2022-03-04 15:37:10|||||||||10
1646408240000|2022-03-04 15:37:20|||||||||1
1646408250000|2022-03-04 15:37:30|||||||||2
1646408260000|2022-03-04 15:37:40|||||||||1
1646408270000|2022-03-04 15:37:50|||||||||3
1646408280000|2022-03-04 15:38:00|||||||||9
1646408290000|2022-03-04 15:38:10|||||||||8
1646408300000|2022-03-04 15:38:20|||||||||1
1646408320000|2022-03-04 15:38:40|||||||||3
1646408330000|2022-03-04 15:38:50|||||||||8
1646408340000|2022-03-04 15:39:00|||||||||18
1646408350000|2022-03-04 15:39:10|||||||||6
1646408360000|2022-03-04 15:39:20|||||||||4
1646408370000|2022-03-04 15:39:30|||||||||4
1646408380000|2022-03-04 15:39:40|||||||||5
1646408390000|2022-03-04 15:39:50|||||||||2
1646408400000|2022-03-04 15:40:00|||||||||10
1646408410000|2022-03-04 15:40:10|||||||||11
1646408420000|2022-03-04 15:40:20|||||||||3
1646408430000|2022-03-04 15:40:30|||||||||1
1646408440000|2022-03-04 15:40:40|||||||||2
1646408450000|2022-03-04 15:40:50|||||||||1
1646408460000|2022-03-04 15:41:00|||||||||1
1646408470000|2022-03-04 15:41:10|||||||||1
1646408480000|2022-03-04 15:41:20|||||||||1
1646408490000|2022-03-04 15:41:30|||||||||26
1646408500000|2022-03-04 15:41:40|||||||||1
1646408510000|2022-03-04 15:41:50|||||||||4
1646408520000|2022-03-04 15:42:00|||||||||5
1646408530000|2022-03-04 15:42:10|||||||||3
1646408540000|2022-03-04 15:42:20|||||||||2
1646408550000|2022-03-04 15:42:30|||||||||5
1646408560000|2022-03-04 15:42:40|||||||||20
1646408570000|2022-03-04 15:42:50|||||||||36
1646408580000|2022-03-04 15:43:00|||||||||15
1646408590000|2022-03-04 15:43:10|||||||||2
1646408600000|2022-03-04 15:43:20|||||||||4
1646408610000|2022-03-04 15:43:30|||||||||13
1646408620000|2022-03-04 15:43:40|||||||||8
1646408630000|2022-03-04 15:43:50|||||||||1
1646408640000|2022-03-04 15:44:00|||||||||6
1646408650000|2022-03-04 15:44:10|||||||||3
1646408660000|2022-03-04 15:44:20|||||||||13
1646408680000|2022-03-04 15:44:40|||||||||18
1646408690000|2022-03-04 15:44:50|||||||||6
1646408700000|2022-03-04 15:45:00|||||||||15
1646408710000|2022-03-04 15:45:10|||||||||19
1646408720000|2022-03-04 15:45:20|||||||||57
1646408730000|2022-03-04 15:45:30|||||||||17
1646408740000|2022-03-04 15:45:40|||||||||5
1646408750000|2022-03-04 15:45:50|||||||||5
1646408760000|2022-03-04 15:46:00|||||||||4
1646408770000|2022-03-04 15:46:10|||||||||6
1646408780000|2022-03-04 15:46:20|||||||||15
1646408790000|2022-03-04 15:46:30|||||||||5
1646408810000|2022-03-04 15:46:50|||||||||13
1646408820000|2022-03-04 15:47:00|||||||||4
1646408830000|2022-03-04 15:47:10|||||||||2
1646408840000|2022-03-04 15:47:20|||||||||6
1646408850000|2022-03-04 15:47:30|||||||||9
1646408860000|2022-03-04 15:47:40|||||||||6
1646408870000|2022-03-04 15:47:50|||||||||17
1646408880000|2022-03-04 15:48:00|||||||||3
1646408890000|2022-03-04 15:48:10|||||||||6
1646408900000|2022-03-04 15:48:20|||||||||2
1646408910000|2022-03-04 15:48:30|||||||||9
1646408920000|2022-03-04 15:48:40|||||||||3
1646408930000|2022-03-04 15:48:50|||||||||4
1646408940000|2022-03-04 15:49:00|||||||||3
1646408950000|2022-03-04 15:49:10|||||||||16
1646408960000|2022-03-04 15:49:20|||||||||3
1646408980000|2022-03-04 15:49:40|||||||||18
1646409000000|2022-03-04 15:50:00|||||||||17
1646409010000|2022-03-04 15:50:10|||||||||7
1646409020000|2022-03-04 15:50:20|||||||||7
1646409030000|2022-03-04 15:50:30|||||||||1
1646409040000|2022-03-04 15:50:40|||||||||1
1646409050000|2022-03-04 15:50:50|||||||||11
1646409060000|2022-03-04 15:51:00|||||||||8
1646409070000|2022-03-04 15:51:10|||||||||17
1646409080000|2022-03-04 15:51:20|||||||||10
1646409090000|2022-03-04 15:51:30|||||||||2
1646409100000|2022-03-04 15:51:40|||||||||1
1646409110000|2022-03-04 15:51:50|||||||||5
1646409120000|2022-03-04 15:52:00|||||||||6
1646409140000|2022-03-04 15:52:20|||||||||2
1646409150000|2022-03-04 15:52:30|||||||||1
1646409160000|2022-03-04 15:52:40|||||||||6
1646409170000|2022-03-04 15:52:50|||||||||15
1646409180000|2022-03-04 15:53:00|||||||||5
1646409190000|2022-03-04 15:53:10|||||||||6
1646409200000|2022-03-04 15:53:20|||||||||2
1646409210000|2022-03-04 15:53:30|||||||||7
1646409220000|2022-03-04 15:53:40|||||||||1
1646409230000|2022-03-04 15:53:50|||||||||1
1646409240000|2022-03-04 15:54:00|||||||||5
1646409260000|2022-03-04 15:54:20|||||||||5
1646409270000|2022-03-04 15:54:30|||||||||2
1646409280000|2022-03-04 15:54:40|||||||||9
1646409290000|2022-03-04 15:54:50|||||||||10
1646409300000|2022-03-04 15:55:00|||||||||3
1646409310000|2022-03-04 15:55:10|||||||||3
1646409320000|2022-03-04 15:55:20|||||||||1
1646409330000|2022-03-04 15:55:30|||||||||10
1646409340000|2022-03-04 15:55:40|||||||||3
1646409350000|2022-03-04 15:55:50|||||||||4
1646409360000|2022-03-04 15:56:00|||||||||3
1646409370000|2022-03-04 15:56:10|||||||||11
1646409380000|2022-03-04 15:56:20|||||||||4
1646409390000|2022-03-04 15:56:30|||||||||1
1646409400000|2022-03-04 15:56:40|||||||||17
1646409420000|2022-03-04 15:57:00|||||||||2
1646409430000|2022-03-04 15:57:10|||||||||2
1646409450000|2022-03-04 15:57:30|||||||||7
1646409460000|2022-03-04 15:57:40|||||||||3
1646409480000|2022-03-04 15:58:00|||||||||2
1646409490000|2022-03-04 15:58:10|||||||||10
1646409500000|2022-03-04 15:58:20|||||||||1
1646409510000|2022-03-04 15:58:30|||||||||9
1646409520000|2022-03-04 15:58:40|||||||||20
1646409530000|2022-03-04 15:58:50|||||||||1
1646409550000|2022-03-04 15:59:10|||||||||5
1646409570000|2022-03-04 15:59:30|||||||||3
1646409580000|2022-03-04 15:59:40|||||||||14
1646409590000|2022-03-04 15:59:50|||||||||1
1646409600000|2022-03-04 16:00:00|||||||||1
1646409610000|2022-03-04 16:00:10|||||||||18
1646409640000|2022-03-04 16:00:40|||||||||2
1646409650000|2022-03-04 16:00:50|||||||||1
1646409660000|2022-03-04 16:01:00|||||||||7
1646409670000|2022-03-04 16:01:10|||||||||1
1646409680000|2022-03-04 16:01:20|||||||||5
1646409700000|2022-03-04 16:01:40|||||||||11
1646409710000|2022-03-04 16:01:50|||||||||4
1646409720000|2022-03-04 16:02:00|||||||||14
1646409730000|2022-03-04 16:02:10|||||||||18
1646409740000|2022-03-04 16:02:20|||||||||4
1646409750000|2022-03-04 16:02:30|||||||||7
1646409760000|2022-03-04 16:02:40|||||||||5
1646409780000|2022-03-04 16:03:00|||||||||12
1646409790000|2022-03-04 16:03:10|||||||||12
1646409800000|2022-03-04 16:03:20|||||||||2
1646409810000|2022-03-04 16:03:30|||||||||1
1646409820000|2022-03-04 16:03:40|||||||||5
1646409830000|2022-03-04 16:03:50|||||||||1
1646409840000|2022-03-04 16:04:00|||||||||7
1646409850000|2022-03-04 16:04:10|||||||||4
1646409860000|2022-03-04 16:04:20|||||||||7
1646409870000|2022-03-04 16:04:30|||||||||2
1646409880000|2022-03-04 16:04:40|||||||||3
1646409890000|2022-03-04 16:04:50|||||||||1
1646409900000|2022-03-04 16:05:00|||||||||7
1646409910000|2022-03-04 16:05:10|||||||||3
1646409920000|2022-03-04 16:05:20|||||||||1
1646409930000|2022-03-04 16:05:30|||||||||8
1646409940000|2022-03-04 16:05:40|||||||||7
1646409950000|2022-03-04 16:05:50|||||||||13
1646409960000|2022-03-04 16:06:00|||||||||1
1646409970000|2022-03-04 16:06:10|||||||||1
1646409980000|2022-03-04 16:06:20|||||||||3
1646409990000|2022-03-04 16:06:30|||||||||12
1646410000000|2022-03-04 16:06:40|||||||||13
1646410010000|2022-03-04 16:06:50|||||||||1
1646410030000|2022-03-04 16:07:10|||||||||1
1646410050000|2022-03-04 16:07:30|||||||||18
1646410080000|2022-03-04 16:08:00|||||||||1
1646410090000|2022-03-04 16:08:10|||||||||4
1646410100000|2022-03-04 16:08:20|||||||||5
1646410110000|2022-03-04 16:08:30|||||||||1
1646410120000|2022-03-04 16:08:40|||||||||1
1646410130000|2022-03-04 16:08:50|||||||||2
1646410140000|2022-03-04 16:09:00|||||||||4
1646410150000|2022-03-04 16:09:10|||||||||1
1646410160000|2022-03-04 16:09:20|||||||||4
1646410180000|2022-03-04 16:09:40|||||||||2
1646410200000|2022-03-04 16:10:00|||||||||15
1646410210000|2022-03-04 16:10:10|||||||||1
1646410220000|2022-03-04 16:10:20|||||||||3
1646410230000|2022-03-04 16:10:30|||||||||1
1646410240000|2022-03-04 16:10:40|||||||||4
1646410250000|2022-03-04 16:10:50|||||||||1
1646410260000|2022-03-04 16:11:00|||||||||1
1646410270000|2022-03-04 16:11:10|||||||||2
1646410280000|2022-03-04 16:11:20|||||||||4
1646410290000|2022-03-04 16:11:30|||||||||2
1646410300000|2022-03-04 16:11:40|||||||||1
1646410310000|2022-03-04 16:11:50|||||||||2
1646410320000|2022-03-04 16:12:00|||||||||1
1646410330000|2022-03-04 16:12:10|||||||||2
1646410340000|2022-03-04 16:12:20|||||||||2
1646410350000|2022-03-04 16:12:30|||||||||4
1646410360000|2022-03-04 16:12:40|||||||||4
1646410370000|2022-03-04 16:12:50|||||||||4
1646410390000|2022-03-04 16:13:10|||||||||3
1646410400000|2022-03-04 16:13:20|||||||||2
1646410410000|2022-03-04 16:13:30|||||||||2
1646410420000|2022-03-04 16:13:40|||||||||18
1646410430000|2022-03-04 16:13:50|||||||||7
1646410440000|2022-03-04 16:14:00|||||||||15
1646410450000|2022-03-04 16:14:10|||||||||1
1646410460000|2022-03-04 16:14:20|||||||||3
1646410470000|2022-03-04 16:14:30|||||||||17
1646410480000|2022-03-04 16:14:40|||||||||13
1646410490000|2022-03-04 16:14:50|||||||||12
1646410500000|2022-03-04 16:15:00|||||||||15
1646410510000|2022-03-04 16:15:10|||||||||3
1646410520000|2022-03-04 16:15:20|||||||||14
1646410530000|2022-03-04 16:15:30|||||||||22
1646410540000|2022-03-04 16:15:40|||||||||14
1646410550000|2022-03-04 16:15:50|||||||||4
1646410560000|2022-03-04 16:16:00|||||||||6
1646410570000|2022-03-04 16:16:10|||||||||6
1646410580000|2022-03-04 16:16:20|||||||||10
1646410590000|2022-03-04 16:16:30|||||||||10
1646410600000|2022-03-04 16:16:40|||||||||3
1646410610000|2022-03-04 16:16:50|||||||||2
1646410620000|2022-03-04 16:17:00|||||||||12
1646410630000|2022-03-04 16:17:10|||||||||13
1646410640000|2022-03-04 16:17:20|||||||||4
1646410650000|2022-03-04 16:17:30|||||||||50
1646410660000|2022-03-04 16:17:40|||||||||17
1646410670000|2022-03-04 16:17:50|||||||||10
1646410680000|2022-03-04 16:18:00|||||||||19
1646410690000|2022-03-04 16:18:10|||||||||7
1646410700000|2022-03-04 16:18:20|||||||||7
1646410710000|2022-03-04 16:18:30|||||||||9
1646410720000|2022-03-04 16:18:40|||||||||10
1646410730000|2022-03-04 16:18:50|||||||||15
1646410740000|2022-03-04 16:19:00|||||||||12
1646410750000|2022-03-04 16:19:10|||||||||10
1646410760000|2022-03-04 16:19:20|||||||||7
1646410770000|2022-03-04 16:19:30|||||||||6
1646410780000|2022-03-04 16:19:40|||||||||5
1646410790000|2022-03-04 16:19:50|||||||||8
1646410800000|2022-03-04 16:20:00|||||||||6
1646410810000|2022-03-04 16:20:10|||||||||5
1646410820000|2022-03-04 16:20:20|||||||||14
1646410830000|2022-03-04 16:20:30|||||||||7
1646410840000|2022-03-04 16:20:40|||||||||4
1646410850000|2022-03-04 16:20:50|||||||||1
1646410860000|2022-03-04 16:21:00|||||||||2
1646410870000|2022-03-04 16:21:10|||||||||9
1646410880000|2022-03-04 16:21:20|||||||||4
1646410890000|2022-03-04 16:21:30|||||||||4
1646410900000|2022-03-04 16:21:40|||||||||3
1646410910000|2022-03-04 16:21:50|||||||||27
1646410920000|2022-03-04 16:22:00|||||||||5
1646410930000|2022-03-04 16:22:10|||||||||10
1646410940000|2022-03-04 16:22:20|||||||||16
1646410950000|2022-03-04 16:22:30|||||||||11
1646410960000|2022-03-04 16:22:40|||||||||11
1646410970000|2022-03-04 16:22:50|||||||||3
1646410980000|2022-03-04 16:23:00|||||||||6
1646410990000|2022-03-04 16:23:10|||||||||2
1646411000000|2022-03-04 16:23:20|||||||||2
1646411010000|2022-03-04 16:23:30|||||||||6
1646411020000|2022-03-04 16:23:40|||||||||3
1646411030000|2022-03-04 16:23:50|||||||||16
1646411040000|2022-03-04 16:24:00|||||||||5
1646411050000|2022-03-04 16:24:10|||||||||5
1646411060000|2022-03-04 16:24:20|||||||||6
1646411070000|2022-03-04 16:24:30|||||||||5
1646411080000|2022-03-04 16:24:40|||||||||1
1646411090000|2022-03-04 16:24:50|||||||||11
1646411120000|2022-03-04 16:25:20|||||||||4
1646411130000|2022-03-04 16:25:30|||||||||6
1646411140000|2022-03-04 16:25:40|||||||||19
1646411150000|2022-03-04 16:25:50|||||||||3
1646411160000|2022-03-04 16:26:00|||||||||5
1646411170000|2022-03-04 16:26:10|||||||||6
1646411180000|2022-03-04 16:26:20|||||||||21
1646411190000|2022-03-04 16:26:30|||||||||11
1646411200000|2022-03-04 16:26:40|||||||||11
1646411210000|2022-03-04 16:26:50|||||||||10
1646411220000|2022-03-04 16:27:00|||||||||19
1646411230000|2022-03-04 16:27:10|||||||||3
1646411240000|2022-03-04 16:27:20|||||||||8
1646411270000|2022-03-04 16:27:50|||||||||1
1646411280000|2022-03-04 16:28:00|||||||||4
1646411290000|2022-03-04 16:28:10|||||||||2
1646411300000|2022-03-04 16:28:20|||||||||7
1646411310000|2022-03-04 16:28:30|||||||||1
1646411320000|2022-03-04 16:28:40|||||||||10
1646411330000|2022-03-04 16:28:50|||||||||12
1646411340000|2022-03-04 16:29:00|||||||||3
1646411350000|2022-03-04 16:29:10|||||||||1
1646411370000|2022-03-04 16:29:30|||||||||4
1646411380000|2022-03-04 16:29:40|||||||||11
1646411390000|2022-03-04 16:29:50|||||||||3
1646411400000|2022-03-04 16:30:00|||||||||10
1646411410000|2022-03-04 16:30:10|||||||||4
1646411420000|2022-03-04 16:30:20|||||||||9
1646411440000|2022-03-04 16:30:40|||||||||16
1646411450000|2022-03-04 16:30:50|||||||||2
1646411460000|2022-03-04 16:31:00|||||||||13
1646411480000|2022-03-04 16:31:20|||||||||37
1646411490000|2022-03-04 16:31:30|||||||||18
1646411500000|2022-03-04 16:31:40|||||||||1
1646411510000|2022-03-04 16:31:50|||||||||6
1646411520000|2022-03-04 16:32:00|||||||||8
1646411540000|2022-03-04 16:32:20|||||||||8
1646411550000|2022-03-04 16:32:30|||||||||6
1646411560000|2022-03-04 16:32:40|||||||||5
1646411580000|2022-03-04 16:33:00|||||||||12
1646411590000|2022-03-04 16:33:10|||||||||31
1646411600000|2022-03-04 16:33:20|||||||||2
1646411610000|2022-03-04 16:33:30|||||||||7
1646411620000|2022-03-04 16:33:40|||||||||4
1646411630000|2022-03-04 16:33:50|||||||||2
1646411640000|2022-03-04 16:34:00|||||||||7
1646411650000|2022-03-04 16:34:10|||||||||2
1646411660000|2022-03-04 16:34:20|||||||||10
1646411670000|2022-03-04 16:34:30|||||||||9
1646411680000|2022-03-04 16:34:40|||||||||6
1646411690000|2022-03-04 16:34:50|||||||||6
1646411700000|2022-03-04 16:35:00|||||||||5
1646411710000|2022-03-04 16:35:10|||||||||8
1646411720000|2022-03-04 16:35:20|||||||||7
1646411730000|2022-03-04 16:35:30|||||||||10
1646411740000|2022-03-04 16:35:40|1206.5|1205.9|1206.3|1205.7|1206.5|1205.9|1206.3|1205.7|15
1646411750000|2022-03-04 16:35:50|1206.2|1205.6|1206.4|1205.8|1206.4|1205.8|1206.2|1205.6|35
1646411760000|2022-03-04 16:36:00|1206.3|1205.7|1206.1|1205.5|1206.3|1205.7|1206|1205.4|11
1646411770000|2022-03-04 16:36:10|1206|1205.4|1206.3|1205.7|1206.3|1205.7|1206|1205.4|10
1646411780000|2022-03-04 16:36:20|1206.5|1205.9|1206.9|1206.3|1207.2|1206.6|1206.4|1205.8|20
1646411790000|2022-03-04 16:36:30|1207|1206.4|1207.1|1206.5|1207.1|1206.5|1206.9|1206.3|3
1646411800000|2022-03-04 16:36:40|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|1207.2|1206.6|3
1646411810000|2022-03-04 16:36:50|||||||||18
1646411820000|2022-03-04 16:37:00|1206.9|1206.3|1206.8|1206.2|1207|1206.4|1206.8|1206.2|14
1646411830000|2022-03-04 16:37:10|1206.6|1206|1205.8|1205.2|1206.6|1206|1205.6|1205|22
1646411840000|2022-03-04 16:37:20|1205.7|1205.1|1204.7|1204.1|1205.7|1205.1|1204.6|1204|59
1646411850000|2022-03-04 16:37:30|1204.1|1203.5|1206.5|1205.9|1206.5|1205.9|1204.1|1203.5|15
1646411860000|2022-03-04 16:37:40|1206.7|1206.1|1206.5|1205.9|1207|1206.4|1206.3|1205.7|19
1646411870000|2022-03-04 16:37:50|1206.2|1205.6|1205.3|1204.7|1206.2|1205.6|1205.2|1204.6|12
1646411880000|2022-03-04 16:38:00|1205.5|1204.9|1205.6|1205|1205.6|1205|1205.3|1204.7|7
1646411890000|2022-03-04 16:38:10|1205.5|1204.9|1205.6|1205|1205.6|1205|1205.5|1204.9|2
1646411900000|2022-03-04 16:38:20|1205.8|1205.2|1205.8|1205.2|1205.9|1205.3|1205.8|1205.2|3
1646411910000|2022-03-04 16:38:30|1205.7|1205.1|1205.7|1205.1|1205.7|1205.1|1205.5|1204.9|8
1646411920000|2022-03-04 16:38:40|1205.6|1205|1205.7|1205.1|1205.7|1205.1|1205.6|1205|9
1646411930000|2022-03-04 16:38:50|1205.5|1204.9|1205|1204.4|1205.5|1204.9|1204.8|1204.2|13
1646411940000|2022-03-04 16:39:00|1204.9|1204.3|1204.7|1204.1|1204.9|1204.3|1204.3|1203.7|35
1646411950000|2022-03-04 16:39:10|1204.8|1204.2|1204.3|1203.7|1204.9|1204.3|1204.1|1203.5|18
1646411960000|2022-03-04 16:39:20|1204.4|1203.8|1204.3|1203.7|1204.4|1203.8|1204.3|1203.7|61
1646411970000|2022-03-04 16:39:30|1204.4|1203.8|1205.1|1204.5|1205.1|1204.5|1204.3|1203.7|65
1646411980000|2022-03-04 16:39:40|1205|1204.4|1205.1|1204.5|1205.1|1204.5|1204.8|1204.2|1
1646411990000|2022-03-04 16:39:50|1205.2|1204.6|1205.5|1204.9|1205.5|1204.9|1205.1|1204.5|11
1646412000000|2022-03-04 16:40:00|1205.7|1205.1|1205.6|1205|1205.7|1205.1|1205.5|1204.9|21
1646412010000|2022-03-04 16:40:10|1205.5|1204.9|1205.5|1204.9|1205.6|1205|1205.5|1204.9|1
1646412020000|2022-03-04 16:40:20|1205.6|1205|1205.6|1205|1205.6|1205|1205.5|1204.9|6
1646412030000|2022-03-04 16:40:30|1205.7|1205.1|1205.5|1204.9|1205.7|1205.1|1205.5|1204.9|21
1646412040000|2022-03-04 16:40:40|1205.4|1204.8|1205.2|1204.6|1205.4|1204.8|1205.2|1204.6|9
1646412050000|2022-03-04 16:40:50|1205|1204.4|1205|1204.4|1205|1204.4|1205|1204.4|8
1646412060000|2022-03-04 16:41:00|1205.1|1204.5|1204.7|1204.1|1205.1|1204.5|1204.7|1204.1|14
1646412070000|2022-03-04 16:41:10|||||||||9
1646412080000|2022-03-04 16:41:20|1204.6|1204|1204.5|1203.9|1204.6|1204|1204.5|1203.9|53
1646412090000|2022-03-04 16:41:30|1204.4|1203.8|1204.4|1203.8|1204.5|1203.9|1204.4|1203.8|33
1646412100000|2022-03-04 16:41:40|1204.5|1203.9|1204.4|1203.8|1204.5|1203.9|1204.4|1203.8|2
1646412110000|2022-03-04 16:41:50|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|1204.4|1203.8|16
1646412120000|2022-03-04 16:42:00|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|0
1646412130000|2022-03-04 16:42:10|||||||||14
1646412140000|2022-03-04 16:42:20|1204.3|1203.7|1204.4|1203.8|1204.4|1203.8|1204.3|1203.7|1
1646412150000|2022-03-04 16:42:30|1204.5|1203.9|1204.4|1203.8|1204.6|1204|1204.3|1203.7|0
1646412160000|2022-03-04 16:42:40|1204.5|1203.9|1204.6|1204|1204.6|1204|1204.5|1203.9|5
1646412170000|2022-03-04 16:42:50|||||||||6
1646412190000|2022-03-04 16:43:10|1204.5|1203.9|1204.4|1203.8|1204.5|1203.9|1204.4|1203.8|1
1646412200000|2022-03-04 16:43:20|1204.3|1203.7|1204.2|1203.6|1204.3|1203.7|1204.2|1203.6|2
1646412210000|2022-03-04 16:43:30|1204.1|1203.5|1204|1203.4|1204.1|1203.5|1204|1203.4|81
1646412220000|2022-03-04 16:43:40|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|1204|1203.4|28
1646412230000|2022-03-04 16:43:50|||||||||83
1646412240000|2022-03-04 16:44:00|1204|1203.4|1203.7|1203.1|1204.1|1203.5|1203.7|1203.1|33
1646412250000|2022-03-04 16:44:10|1203.3|1202.7|1203.8|1203.2|1203.8|1203.2|1202.8|1202.2|54
1646412260000|2022-03-04 16:44:20|1203.7|1203.1|1203.3|1202.7|1203.7|1203.1|1203.3|1202.7|21
1646412270000|2022-03-04 16:44:30|1203.4|1202.8|1203.1|1202.5|1203.4|1202.8|1203.1|1202.5|8
1646412280000|2022-03-04 16:44:40|1203.2|1202.6|1203|1202.4|1203.2|1202.6|1202.9|1202.3|30
1646412290000|2022-03-04 16:44:50|1202.9|1202.3|1202.9|1202.3|1202.9|1202.3|1202.8|1202.2|34
1646412300000|2022-03-04 16:45:00|1203|1202.4|1203|1202.4|1203|1202.4|1202.9|1202.3|32
1646412310000|2022-03-04 16:45:10|1203.1|1202.5|1203.2|1202.6|1203.4|1202.8|1203.1|1202.5|14
1646412320000|2022-03-04 16:45:20|1203.3|1202.7|1203.3|1202.7|1203.3|1202.7|1203.3|1202.7|14
1646412330000|2022-03-04 16:45:30|1203.4|1202.8|1203.3|1202.7|1203.4|1202.8|1203.2|1202.6|22
1646412340000|2022-03-04 16:45:40|1203.4|1202.8|1203.6|1203|1203.7|1203.1|1203.4|1202.8|17
1646412350000|2022-03-04 16:45:50|1203.5|1202.9|1203.5|1202.9|1203.6|1203|1203.5|1202.9|12
1646412360000|2022-03-04 16:46:00|1203.6|1203|1203.5|1202.9|1203.6|1203|1203.5|1202.9|30
1646412370000|2022-03-04 16:46:10|1203.4|1202.8|1203.4|1202.8|1203.5|1202.9|1203.4|1202.8|39
1646412380000|2022-03-04 16:46:20|1203|1202.4|1202.6|1202|1203|1202.4|1202.6|1202|29
1646412390000|2022-03-04 16:46:30|1202.5|1201.9|1202.3|1201.7|1202.6|1202|1202.2|1201.6|21
1646412400000|2022-03-04 16:46:40|1202.4|1201.8|1202.3|1201.7|1202.4|1201.8|1202.3|1201.7|82
1646412410000|2022-03-04 16:46:50|1202.2|1201.6|1202.1|1201.5|1202.2|1201.6|1202.1|1201.5|28
1646412420000|2022-03-04 16:47:00|1202.2|1201.6|1202.2|1201.6|1202.4|1201.8|1202.2|1201.6|14
1646412430000|2022-03-04 16:47:10|1202.1|1201.5|1201.8|1201.2|1202.1|1201.5|1201.8|1201.2|20
1646412440000|2022-03-04 16:47:20|1201.9|1201.3|1201.6|1201|1201.9|1201.3|1201.5|1200.9|26
1646412450000|2022-03-04 16:47:30|1201.5|1200.9|1201.2|1200.6|1201.5|1200.9|1201.1|1200.5|39
1646412460000|2022-03-04 16:47:40|1201.1|1200.5|1201.4|1200.8|1201.4|1200.8|1201.1|1200.5|27
1646412470000|2022-03-04 16:47:50|1201.2|1200.6|1201.1|1200.5|1201.2|1200.6|1201.1|1200.5|22
1646412480000|2022-03-04 16:48:00|1201.2|1200.6|1201.1|1200.5|1201.2|1200.6|1201.1|1200.5|45
1646412490000|2022-03-04 16:48:10|1201.2|1200.6|1200.5|1199.9|1201.2|1200.6|1200.4|1199.8|16
1646412500000|2022-03-04 16:48:20|1200.4|1199.8|1199.6|1199|1200.4|1199.8|1199.6|1199|42
1646412510000|2022-03-04 16:48:30|1199.5|1198.9|1199.5|1198.9|1199.6|1199|1198.9|1198.3|66
1646412520000|2022-03-04 16:48:40|1199.4|1198.8|1199.5|1198.9|1199.5|1198.9|1199.1|1198.5|77
1646412530000|2022-03-04 16:48:50|1199.6|1199|1199.3|1198.7|1199.6|1199|1199.2|1198.6|128
1646412540000|2022-03-04 16:49:00|1199.2|1198.6|1197.6|1197|1199.4|1198.8|1197|1196.4|256
1646412550000|2022-03-04 16:49:10|1197.7|1197.1|1199.3|1198.7|1199.8|1199.2|1197.7|1197.1|270
1646412560000|2022-03-04 16:49:20|1199.6|1199|1199.6|1199|1200.2|1199.6|1199.5|1198.9|184
1646412570000|2022-03-04 16:49:30|1199.5|1198.9|1199.6|1199|1199.7|1199.1|1199.5|1198.9|72
1646412580000|2022-03-04 16:49:40|1199.7|1199.1|1199.1|1198.5|1199.7|1199.1|1199.1|1198.5|44
1646412590000|2022-03-04 16:49:50|1199|1198.4|1198.4|1197.8|1199.1|1198.5|1198.4|1197.8|51
1646412600000|2022-03-04 16:50:00|1198.5|1197.9|1199.7|1199.1|1199.7|1199.1|1198.4|1197.8|59
1646412610000|2022-03-04 16:50:10|1199.8|1199.2|1200|1199.4|1200|1199.4|1199.6|1199|41
1646412620000|2022-03-04 16:50:20|1199.8|1199.2|1199.7|1199.1|1199.9|1199.3|1199.7|1199.1|40
1646412630000|2022-03-04 16:50:30|1199.8|1199.2|1199.7|1199.1|1199.9|1199.3|1199.6|1199|53
1646412640000|2022-03-04 16:50:40|1199.8|1199.2|1199.6|1199|1199.8|1199.2|1199.6|1199|18
1646412650000|2022-03-04 16:50:50|1199.7|1199.1|1199.9|1199.3|1199.9|1199.3|1199.5|1198.9|36
1646412660000|2022-03-04 16:51:00|1199.8|1199.2|1199.3|1198.7|1199.8|1199.2|1199.3|1198.7|24
1646412670000|2022-03-04 16:51:10|1199.2|1198.6|1198.4|1197.8|1199.2|1198.6|1198.4|1197.8|22
1646412680000|2022-03-04 16:51:20|1198.3|1197.7|1198.1|1197.5|1198.3|1197.7|1198.1|1197.5|38
1646412690000|2022-03-04 16:51:30|1198.2|1197.6|1198.4|1197.8|1198.5|1197.9|1198|1197.4|33
1646412700000|2022-03-04 16:51:40|1198.3|1197.7|1198|1197.4|1198.3|1197.7|1197.8|1197.2|27
1646412710000|2022-03-04 16:51:50|1197.9|1197.3|1198|1197.4|1198.2|1197.6|1197.9|1197.3|95
1646412720000|2022-03-04 16:52:00|1198.2|1197.6|1198.3|1197.7|1198.3|1197.7|1198|1197.4|56
1646412730000|2022-03-04 16:52:10|1198.4|1197.8|1198.4|1197.8|1198.5|1197.9|1198.3|1197.7|49
1646412740000|2022-03-04 16:52:20|1198.5|1197.9|1198.5|1197.9|1198.9|1198.3|1198.4|1197.8|26
1646412750000|2022-03-04 16:52:30|1198.4|1197.8|1198.8|1198.2|1198.8|1198.2|1198.3|1197.7|28
1646412760000|2022-03-04 16:52:40|1198.7|1198.1|1198.9|1198.3|1198.9|1198.3|1198.6|1198|145
1646412770000|2022-03-04 16:52:50|1198.8|1198.2|1199.4|1198.8|1199.4|1198.8|1198.7|1198.1|35
1646412780000|2022-03-04 16:53:00|1199.5|1198.9|1198.9|1198.3|1199.5|1198.9|1198.8|1198.2|35
1646412790000|2022-03-04 16:53:10|1198.8|1198.2|1198.7|1198.1|1198.9|1198.3|1198.4|1197.8|17
1646412800000|2022-03-04 16:53:20|1198.8|1198.2|1198.4|1197.8|1198.9|1198.3|1198.3|1197.7|45
1646412810000|2022-03-04 16:53:30|1198.5|1197.9|1198.4|1197.8|1198.5|1197.9|1198.4|1197.8|50
1646412820000|2022-03-04 16:53:40|1198.5|1197.9|1198.5|1197.9|1198.5|1197.9|1198.4|1197.8|31
1646412830000|2022-03-04 16:53:50|1198.4|1197.8|1197.9|1197.3|1198.4|1197.8|1197.9|1197.3|76
1646412840000|2022-03-04 16:54:00|1197.8|1197.2|1198.2|1197.6|1198.2|1197.6|1197.7|1197.1|50
1646412850000|2022-03-04 16:54:10|1198.3|1197.7|1198.5|1197.9|1198.5|1197.9|1198.3|1197.7|67
1646412860000|2022-03-04 16:54:20|1198.4|1197.8|1198.7|1198.1|1198.8|1198.2|1198.4|1197.8|14
1646412870000|2022-03-04 16:54:30|1198.6|1198|1198.5|1197.9|1198.6|1198|1198.5|1197.9|19
1646412880000|2022-03-04 16:54:40|1198.6|1198|1198.5|1197.9|1198.6|1198|1198.5|1197.9|18
1646412890000|2022-03-04 16:54:50|1198.6|1198|1198.8|1198.2|1198.9|1198.3|1198.5|1197.9|64
1646412900000|2022-03-04 16:55:00|1198.9|1198.3|1199.1|1198.5|1199.2|1198.6|1198.8|1198.2|34
1646412910000|2022-03-04 16:55:10|1199.2|1198.6|1199.3|1198.7|1199.3|1198.7|1199.2|1198.6|25
1646412920000|2022-03-04 16:55:20|1199.4|1198.8|1199.3|1198.7|1199.4|1198.8|1199.3|1198.7|15
1646412930000|2022-03-04 16:55:30|||||||||7
1646412940000|2022-03-04 16:55:40|1199.4|1198.8|1199.6|1199|1199.6|1199|1199.4|1198.8|11
1646412950000|2022-03-04 16:55:50|1199.5|1198.9|1199.6|1199|1199.6|1199|1199.5|1198.9|29
1646412960000|2022-03-04 16:56:00|1199.5|1198.9|1199.6|1199|1199.7|1199.1|1199.5|1198.9|57
1646412970000|2022-03-04 16:56:10|1199.5|1198.9|1199.6|1199|1199.7|1199.1|1199.5|1198.9|20
1646412980000|2022-03-04 16:56:20|1199.5|1198.9|1199.6|1199|1199.6|1199|1199.5|1198.9|21
1646412990000|2022-03-04 16:56:30|1199.7|1199.1|1199.6|1199|1199.7|1199.1|1199.6|1199|8
1646413000000|2022-03-04 16:56:40|1199.7|1199.1|1199.6|1199|1199.7|1199.1|1199.4|1198.8|14
1646413010000|2022-03-04 16:56:50|1199.5|1198.9|1199.6|1199|1199.6|1199|1199.5|1198.9|18
1646413020000|2022-03-04 16:57:00|1199.4|1198.8|1199.2|1198.6|1199.4|1198.8|1199.2|1198.6|10
1646413030000|2022-03-04 16:57:10|1199.1|1198.5|1198.3|1197.7|1199.1|1198.5|1198.3|1197.7|13
1646413040000|2022-03-04 16:57:20|1198.2|1197.6|1198.5|1197.9|1198.7|1198.1|1198|1197.4|1
1646413050000|2022-03-04 16:57:30|1198.6|1198|1197.9|1197.3|1198.6|1198|1197.9|1197.3|19
1646413060000|2022-03-04 16:57:40|1197.8|1197.2|1197.6|1197|1197.9|1197.3|1197.5|1196.9|12
1646413070000|2022-03-04 16:57:50|1197.5|1196.9|1196.7|1196.1|1197.5|1196.9|1196.5|1195.9|39
1646413080000|2022-03-04 16:58:00|1196.8|1196.2|1197.3|1196.7|1197.3|1196.7|1196.8|1196.2|54
1646413090000|2022-03-04 16:58:10|1197.4|1196.8|1197.3|1196.7|1197.4|1196.8|1197.3|1196.7|24
1646413100000|2022-03-04 16:58:20|1197.4|1196.8|1197.5|1196.9|1197.5|1196.9|1197.4|1196.8|40
1646413110000|2022-03-04 16:58:30|1197.6|1197|1197.6|1197|1197.7|1197.1|1197.5|1196.9|28
1646413120000|2022-03-04 16:58:40|1197.7|1197.1|1197.5|1196.9|1197.7|1197.1|1197.5|1196.9|9
1646413130000|2022-03-04 16:58:50|1197.6|1197|1197.5|1196.9|1197.6|1197|1197.3|1196.7|6
1646413140000|2022-03-04 16:59:00|1197.6|1197|1197.3|1196.7|1197.6|1197|1197.3|1196.7|7
1646413150000|2022-03-04 16:59:10|1197.4|1196.8|1197.3|1196.7|1197.5|1196.9|1197|1196.4|8
1646413160000|2022-03-04 16:59:20|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.3|1196.7|8
1646413170000|2022-03-04 16:59:30|1197.3|1196.7|1197.5|1196.9|1197.5|1196.9|1197.3|1196.7|8
1646413180000|2022-03-04 16:59:40|1197.7|1197.1|1197.9|1197.3|1197.9|1197.3|1197.7|1197.1|117
1646413190000|2022-03-04 16:59:50|1197.8|1197.2|1197.8|1197.2|1197.9|1197.3|1197.8|1197.2|5
1646413200000|2022-03-04 17:00:00|1197.9|1197.3|1197.8|1197.2|1197.9|1197.3|1197.8|1197.2|33
1646413210000|2022-03-04 17:00:10|1197.9|1197.3|1197.8|1197.2|1198|1197.4|1197.8|1197.2|16
1646413220000|2022-03-04 17:00:20|1197.9|1197.3|1197.4|1196.8|1197.9|1197.3|1197.4|1196.8|26
1646413230000|2022-03-04 17:00:30|1197.5|1196.9|1197.6|1197|1197.6|1197|1197.5|1196.9|17
1646413240000|2022-03-04 17:00:40|||||||||18
1646413250000|2022-03-04 17:00:50|1197.5|1196.9|1197.7|1197.1|1197.7|1197.1|1197.5|1196.9|24
1646413260000|2022-03-04 17:01:00|1197.8|1197.2|1197.8|1197.2|1197.8|1197.2|1197.7|1197.1|38
1646413270000|2022-03-04 17:01:10|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1197.8|1197.2|14
1646413280000|2022-03-04 17:01:20|1197.8|1197.2|1197.7|1197.1|1197.9|1197.3|1197.7|1197.1|36
1646413290000|2022-03-04 17:01:30|1197.6|1197|1197.4|1196.8|1197.7|1197.1|1197.4|1196.8|20
1646413300000|2022-03-04 17:01:40|1197.3|1196.7|1197.3|1196.7|1197.4|1196.8|1197.3|1196.7|12
1646413310000|2022-03-04 17:01:50|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|5
1646413320000|2022-03-04 17:02:00|1197.5|1196.9|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|11
1646413330000|2022-03-04 17:02:10|1197.5|1196.9|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|2
1646413340000|2022-03-04 17:02:20|1197.5|1196.9|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|11
1646413350000|2022-03-04 17:02:30|1197.6|1197|1197.5|1196.9|1197.6|1197|1197.4|1196.8|1
1646413360000|2022-03-04 17:02:40|1197.6|1197|1197.4|1196.8|1197.6|1197|1197.4|1196.8|15
1646413370000|2022-03-04 17:02:50|1197.5|1196.9|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|9
1646413380000|2022-03-04 17:03:00|1197.3|1196.7|1197.4|1196.8|1197.5|1196.9|1197.3|1196.7|7
1646413390000|2022-03-04 17:03:10|1197.5|1196.9|1197.4|1196.8|1197.5|1196.9|1197.3|1196.7|7
1646413400000|2022-03-04 17:03:20|1197.5|1196.9|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|11
1646413410000|2022-03-04 17:03:30|1197.3|1196.7|1197.4|1196.8|1197.5|1196.9|1197.3|1196.7|32
1646413420000|2022-03-04 17:03:40|1197.3|1196.7|1197.3|1196.7|1197.4|1196.8|1197.3|1196.7|18
1646413430000|2022-03-04 17:03:50|1197.4|1196.8|1197.4|1196.8|1197.4|1196.8|1197.3|1196.7|9
1646413440000|2022-03-04 17:04:00|||||||||6
1646413450000|2022-03-04 17:04:10|1197.3|1196.7|1197.4|1196.8|1197.4|1196.8|1197.3|1196.7|4
1646413460000|2022-03-04 17:04:20|||||||||8
1646413470000|2022-03-04 17:04:30|1197.5|1196.9|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|6
1646413480000|2022-03-04 17:04:40|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|102
1646413490000|2022-03-04 17:04:50|||||||||12
1646413500000|2022-03-04 17:05:00|1197.4|1196.8|1197.6|1197|1197.6|1197|1197.4|1196.8|19
1646413510000|2022-03-04 17:05:10|1197.5|1196.9|1197.5|1196.9|1197.6|1197|1197.5|1196.9|33
1646413520000|2022-03-04 17:05:20|1197.6|1197|1197.5|1196.9|1197.6|1197|1197.5|1196.9|10
1646413530000|2022-03-04 17:05:30|1197.4|1196.8|1197.5|1196.9|1197.5|1196.9|1197.4|1196.8|2
1646413540000|2022-03-04 17:05:40|1197.4|1196.8|1197.2|1196.6|1197.4|1196.8|1197.1|1196.5|31
1646413550000|2022-03-04 17:05:50|||||||||19
1646413560000|2022-03-04 17:06:00|||||||||68
1646413570000|2022-03-04 17:06:10|||||||||231
1646413580000|2022-03-04 17:06:20|1197.1|1196.5|1197.1|1196.5|1197.2|1196.6|1197.1|1196.5|40
1646413590000|2022-03-04 17:06:30|1197.2|1196.6|1197.1|1196.5|1197.2|1196.6|1197.1|1196.5|30
1646413600000|2022-03-04 17:06:40|1197|1196.4|1197|1196.4|1197|1196.4|1197|1196.4|150
1646413610000|2022-03-04 17:06:50|1196.9|1196.3|1196.9|1196.3|1197|1196.4|1196.9|1196.3|17
1646413620000|2022-03-04 17:07:00|1197|1196.4|1196.9|1196.3|1197|1196.4|1196.9|1196.3|20
1646413630000|2022-03-04 17:07:10|||||||||17
1646413640000|2022-03-04 17:07:20|||||||||5
1646413650000|2022-03-04 17:07:30|||||||||41
1646413660000|2022-03-04 17:07:40|||||||||13
1646413670000|2022-03-04 17:07:50|1197|1196.4|1197|1196.4|1197.1|1196.5|1197|1196.4|27
1646413680000|2022-03-04 17:08:00|1197.1|1196.5|1197.2|1196.6|1197.2|1196.6|1197|1196.4|33
1646413690000|2022-03-04 17:08:10|1197.5|1196.9|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|12
1646413700000|2022-03-04 17:08:20|||||||||67
1646413710000|2022-03-04 17:08:30|1197.5|1196.9|1197.5|1196.9|1197.5|1196.9|1197.4|1196.8|26
1646413720000|2022-03-04 17:08:40|1197.6|1197|1197.6|1197|1197.6|1197|1197.5|1196.9|949
1646413730000|2022-03-04 17:08:50|1197.5|1196.9|1197.5|1196.9|1197.7|1197.1|1197.5|1196.9|21
1646413740000|2022-03-04 17:09:00|1197.4|1196.8|1197.4|1196.8|1197.5|1196.9|1197.4|1196.8|41
1646413750000|2022-03-04 17:09:10|||||||||8
1646413760000|2022-03-04 17:09:20|1197.5|1196.9|1197.7|1197.1|1197.7|1197.1|1197.5|1196.9|10
1646413770000|2022-03-04 17:09:30|1197.8|1197.2|1198.1|1197.5|1198.1|1197.5|1197.8|1197.2|15
1646413780000|2022-03-04 17:09:40|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|1198.4|1197.8|47
1646413790000|2022-03-04 17:09:50|1198.3|1197.7|1198.3|1197.7|1198.4|1197.8|1198.3|1197.7|76
1646413800000|2022-03-04 17:10:00|1198.2|1197.6|1198|1197.4|1198.2|1197.6|1198|1197.4|39
1646413810000|2022-03-04 17:10:10|1197.9|1197.3|1197.8|1197.2|1197.9|1197.3|1197.8|1197.2|85
1646413820000|2022-03-04 17:10:20|1197.7|1197.1|1197.8|1197.2|1197.8|1197.2|1197.7|1197.1|15
1646413830000|2022-03-04 17:10:30|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|1197.9|1197.3|33
1646413840000|2022-03-04 17:10:40|||||||||15
1646413850000|2022-03-04 17:10:50|1198|1197.4|1198.2|1197.6|1198.2|1197.6|1198|1197.4|16
1646413860000|2022-03-04 17:11:00|1198.3|1197.7|1198.2|1197.6|1198.3|1197.7|1198.2|1197.6|47
1646413870000|2022-03-04 17:11:10|1198.3|1197.7|1198.3|1197.7|1198.3|1197.7|1198.2|1197.6|10
1646413880000|2022-03-04 17:11:20|1198.4|1197.8|1198.4|1197.8|1198.5|1197.9|1198.4|1197.8|16
1646413890000|2022-03-04 17:11:30|1198.3|1197.7|1198.6|1198|1198.7|1198.1|1198.3|1197.7|9
1646413900000|2022-03-04 17:11:40|1198.7|1198.1|1198.6|1198|1198.7|1198.1|1198.5|1197.9|31
1646413910000|2022-03-04 17:11:50|1198.7|1198.1|1198.9|1198.3|1198.9|1198.3|1198.7|1198.1|10
1646413920000|2022-03-04 17:12:00|1199|1198.4|1199.1|1198.5|1199.1|1198.5|1198.9|1198.3|25
1646413930000|2022-03-04 17:12:10|1199|1198.4|1199.5|1198.9|1199.5|1198.9|1199|1198.4|17
1646413940000|2022-03-04 17:12:20|1199.6|1199|1199.8|1199.2|1199.8|1199.2|1199.6|1199|32
1646413950000|2022-03-04 17:12:30|1199.9|1199.3|1200.4|1199.8|1200.5|1199.9|1199.9|1199.3|50
1646413960000|2022-03-04 17:12:40|1200.5|1199.9|1200.4|1199.8|1200.6|1200|1200.4|1199.8|34
1646413970000|2022-03-04 17:12:50|1200.3|1199.7|1200.3|1199.7|1200.4|1199.8|1199.9|1199.3|134
1646413980000|2022-03-04 17:13:00|1200.1|1199.5|1200.3|1199.7|1200.3|1199.7|1200|1199.4|11
1646413990000|2022-03-04 17:13:10|1200.4|1199.8|1200.3|1199.7|1200.4|1199.8|1200|1199.4|39
1646414000000|2022-03-04 17:13:20|1200.2|1199.6|1200.8|1200.2|1200.8|1200.2|1200.2|1199.6|36
1646414010000|2022-03-04 17:13:30|1200.9|1200.3|1201.1|1200.5|1201.1|1200.5|1200.9|1200.3|38
1646414020000|2022-03-04 17:13:40|1201|1200.4|1201.1|1200.5|1201.1|1200.5|1201|1200.4|33
1646414030000|2022-03-04 17:13:50|1201|1200.4|1200.7|1200.1|1201|1200.4|1200.6|1200|9
1646414040000|2022-03-04 17:14:00|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.7|1200.1|37
1646414050000|2022-03-04 17:14:10|||||||||23
1646414060000|2022-03-04 17:14:20|1201|1200.4|1201.1|1200.5|1201.1|1200.5|1200.9|1200.3|54
1646414070000|2022-03-04 17:14:30|||||||||5
1646414080000|2022-03-04 17:14:40|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|15
1646414090000|2022-03-04 17:14:50|1200.9|1200.3|1201|1200.4|1201|1200.4|1200.9|1200.3|13
1646414100000|2022-03-04 17:15:00|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|9
1646414110000|2022-03-04 17:15:10|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|5
1646414120000|2022-03-04 17:15:20|1200.9|1200.3|1200.2|1199.6|1201|1200.4|1200.2|1199.6|10
1646414130000|2022-03-04 17:15:30|1200.1|1199.5|1200|1199.4|1200.1|1199.5|1200|1199.4|40
1646414140000|2022-03-04 17:15:40|1200.1|1199.5|1200|1199.4|1200.1|1199.5|1200|1199.4|30
1646414150000|2022-03-04 17:15:50|1199.8|1199.2|1199.7|1199.1|1199.8|1199.2|1199.7|1199.1|15
1646414160000|2022-03-04 17:16:00|1199.8|1199.2|1199.8|1199.2|1200|1199.4|1199.7|1199.1|15
1646414170000|2022-03-04 17:16:10|1200|1199.4|1199.9|1199.3|1200|1199.4|1199.7|1199.1|18
1646414180000|2022-03-04 17:16:20|1199.8|1199.2|1199.9|1199.3|1199.9|1199.3|1199.8|1199.2|10
1646414190000|2022-03-04 17:16:30|1200|1199.4|1200.2|1199.6|1200.2|1199.6|1200|1199.4|9
1646414200000|2022-03-04 17:16:40|1200.3|1199.7|1200.9|1200.3|1200.9|1200.3|1200.3|1199.7|21
1646414210000|2022-03-04 17:16:50|1200.7|1200.1|1200.6|1200|1200.8|1200.2|1200.6|1200|17
1646414220000|2022-03-04 17:17:00|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1200.6|1200|7
1646414230000|2022-03-04 17:17:10|1200.6|1200|1200.4|1199.8|1200.6|1200|1200.4|1199.8|15
1646414240000|2022-03-04 17:17:20|1200.5|1199.9|1200.6|1200|1200.6|1200|1200.5|1199.9|3
1646414250000|2022-03-04 17:17:30|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|6
1646414260000|2022-03-04 17:17:40|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|0
1646414270000|2022-03-04 17:17:50|||||||||22
1646414280000|2022-03-04 17:18:00|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|1200.5|1199.9|7
1646414290000|2022-03-04 17:18:10|1200.6|1200|1200.9|1200.3|1200.9|1200.3|1200.6|1200|10
1646414300000|2022-03-04 17:18:20|1200.8|1200.2|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|1
1646414310000|2022-03-04 17:18:30|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|1
1646414320000|2022-03-04 17:18:40|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201|1200.4|3
1646414330000|2022-03-04 17:18:50|1201|1200.4|1200.9|1200.3|1201|1200.4|1200.9|1200.3|6
1646414340000|2022-03-04 17:19:00|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|6
1646414350000|2022-03-04 17:19:10|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|3
1646414360000|2022-03-04 17:19:20|||||||||3
1646414380000|2022-03-04 17:19:40|1201|1200.4|1201.1|1200.5|1201.1|1200.5|1201|1200.4|1
1646414390000|2022-03-04 17:19:50|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|20
1646414400000|2022-03-04 17:20:00|1201.1|1200.5|1201.3|1200.7|1201.3|1200.7|1201.1|1200.5|17
1646414410000|2022-03-04 17:20:10|1201.4|1200.8|1202|1201.4|1202|1201.4|1201.4|1200.8|6
1646414420000|2022-03-04 17:20:20|1202.1|1201.5|1202.1|1201.5|1202.2|1201.6|1202|1201.4|31
1646414430000|2022-03-04 17:20:30|1202.2|1201.6|1202.6|1202|1202.6|1202|1202.2|1201.6|30
1646414440000|2022-03-04 17:20:40|1202.5|1201.9|1203.5|1202.9|1203.6|1203|1202.5|1201.9|49
1646414450000|2022-03-04 17:20:50|1203.4|1202.8|1202.8|1202.2|1203.4|1202.8|1202.4|1201.8|47
1646414460000|2022-03-04 17:21:00|1202.9|1202.3|1203|1202.4|1203.1|1202.5|1202.9|1202.3|14
1646414470000|2022-03-04 17:21:10|1203.1|1202.5|1203.8|1203.2|1203.8|1203.2|1203|1202.4|10
1646414480000|2022-03-04 17:21:20|1203.9|1203.3|1203.6|1203|1203.9|1203.3|1203.6|1203|79
1646414490000|2022-03-04 17:21:30|1203.7|1203.1|1203.2|1202.6|1203.8|1203.2|1203.2|1202.6|1
1646414500000|2022-03-04 17:21:40|1203.1|1202.5|1203.2|1202.6|1203.2|1202.6|1202.9|1202.3|23
1646414510000|2022-03-04 17:21:50|1203.5|1202.9|1203.4|1202.8|1203.5|1202.9|1203.4|1202.8|56
1646414520000|2022-03-04 17:22:00|1203.5|1202.9|1203.6|1203|1203.6|1203|1203.5|1202.9|24
1646414530000|2022-03-04 17:22:10|1203.7|1203.1|1203.5|1202.9|1203.7|1203.1|1203.4|1202.8|1
1646414540000|2022-03-04 17:22:20|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|1203.4|1202.8|1
1646414550000|2022-03-04 17:22:30|1203.3|1202.7|1203.3|1202.7|1203.4|1202.8|1203.3|1202.7|3
1646414560000|2022-03-04 17:22:40|1203.4|1202.8|1203.5|1202.9|1203.6|1203|1203.4|1202.8|10
1646414570000|2022-03-04 17:22:50|1203.4|1202.8|1203.5|1202.9|1203.5|1202.9|1203.4|1202.8|19
1646414580000|2022-03-04 17:23:00|1203.6|1203|1203.6|1203|1203.6|1203|1203.6|1203|0
1646414590000|2022-03-04 17:23:10|1203.7|1203.1|1203.9|1203.3|1203.9|1203.3|1203.7|1203.1|4
1646414600000|2022-03-04 17:23:20|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|1203.8|1203.2|32
1646414610000|2022-03-04 17:23:30|1203.7|1203.1|1203.9|1203.3|1203.9|1203.3|1203.7|1203.1|2
1646414620000|2022-03-04 17:23:40|1204|1203.4|1204|1203.4|1204.1|1203.5|1204|1203.4|5
1646414630000|2022-03-04 17:23:50|1203.8|1203.2|1204|1203.4|1204|1203.4|1203.8|1203.2|8
1646414640000|2022-03-04 17:24:00|1204.1|1203.5|1203.8|1203.2|1204.1|1203.5|1203.8|1203.2|45
1646414650000|2022-03-04 17:24:10|1203.9|1203.3|1203.9|1203.3|1203.9|1203.3|1203.8|1203.2|4
1646414660000|2022-03-04 17:24:20|1203.8|1203.2|1204.1|1203.5|1204.1|1203.5|1203.8|1203.2|4
1646414670000|2022-03-04 17:24:30|1204|1203.4|1204|1203.4|1204.1|1203.5|1203.9|1203.3|9
1646414680000|2022-03-04 17:24:40|1204.1|1203.5|1204.2|1203.6|1204.2|1203.6|1204.1|1203.5|7
1646414690000|2022-03-04 17:24:50|1204.3|1203.7|1204.1|1203.5|1204.3|1203.7|1204.1|1203.5|8
1646414700000|2022-03-04 17:25:00|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|2
1646414710000|2022-03-04 17:25:10|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|6
1646414720000|2022-03-04 17:25:20|1204.4|1203.8|1204.6|1204|1204.6|1204|1204.4|1203.8|1
1646414730000|2022-03-04 17:25:30|1204.5|1203.9|1204.7|1204.1|1204.7|1204.1|1204.5|1203.9|26
1646414740000|2022-03-04 17:25:40|||||||||1
1646414760000|2022-03-04 17:26:00|1204.6|1204|1204.5|1203.9|1204.6|1204|1204.5|1203.9|0
1646414770000|2022-03-04 17:26:10|1204.6|1204|1204.1|1203.5|1204.6|1204|1204.1|1203.5|0
1646414780000|2022-03-04 17:26:20|1204|1203.4|1203.8|1203.2|1204|1203.4|1203.8|1203.2|0
1646414790000|2022-03-04 17:26:30|1203.7|1203.1|1203.6|1203|1203.7|1203.1|1203.6|1203|9
1646414800000|2022-03-04 17:26:40|||||||||2
1646414810000|2022-03-04 17:26:50|||||||||5
1646414820000|2022-03-04 17:27:00|1203.5|1202.9|1203.6|1203|1203.6|1203|1203.5|1202.9|1
1646414830000|2022-03-04 17:27:10|1203.5|1202.9|1204|1203.4|1204|1203.4|1203.5|1202.9|16
1646414840000|2022-03-04 17:27:20|1204.1|1203.5|1204.2|1203.6|1204.2|1203.6|1204.1|1203.5|4
1646414850000|2022-03-04 17:27:30|1204.3|1203.7|1204.7|1204.1|1204.7|1204.1|1204.3|1203.7|7
1646414860000|2022-03-04 17:27:40|1204.6|1204|1204.7|1204.1|1204.7|1204.1|1204.6|1204|10
1646414870000|2022-03-04 17:27:50|1204.6|1204|1204.8|1204.2|1204.8|1204.2|1204.6|1204|0
1646414880000|2022-03-04 17:28:00|1204.6|1204|1205|1204.4|1205|1204.4|1204.6|1204|3
1646414890000|2022-03-04 17:28:10|1204.9|1204.3|1204.9|1204.3|1204.9|1204.3|1204.9|1204.3|9
1646414900000|2022-03-04 17:28:20|1205.1|1204.5|1205.4|1204.8|1205.4|1204.8|1205.1|1204.5|5
1646414910000|2022-03-04 17:28:30|1205.5|1204.9|1205.5|1204.9|1205.6|1205|1205.4|1204.8|3
1646414920000|2022-03-04 17:28:40|1205.6|1205|1205.7|1205.1|1205.7|1205.1|1205.6|1205|1
1646414930000|2022-03-04 17:28:50|1205.6|1205|1205.6|1205|1205.7|1205.1|1205|1204.4|15
1646414940000|2022-03-04 17:29:00|1205.7|1205.1|1206|1205.4|1206.2|1205.6|1205.5|1204.9|20
1646414950000|2022-03-04 17:29:10|1205.6|1205|1205.7|1205.1|1205.7|1205.1|1205.5|1204.9|1
1646414960000|2022-03-04 17:29:20|1205.5|1204.9|1205.8|1205.2|1205.9|1205.3|1205.5|1204.9|4
1646414970000|2022-03-04 17:29:30|1205.9|1205.3|1205.5|1204.9|1205.9|1205.3|1205.4|1204.8|9
1646414980000|2022-03-04 17:29:40|1205.6|1205|1205.2|1204.6|1205.6|1205|1205.2|1204.6|1
1646414990000|2022-03-04 17:29:50|1205.3|1204.7|1205.3|1204.7|1205.3|1204.7|1205.2|1204.6|4
1646415000000|2022-03-04 17:30:00|1205.2|1204.6|1205.1|1204.5|1205.2|1204.6|1205.1|1204.5|4
1646415010000|2022-03-04 17:30:10|1205|1204.4|1204.9|1204.3|1205|1204.4|1204.9|1204.3|0
1646415020000|2022-03-04 17:30:20|1204.8|1204.2|1205|1204.4|1205|1204.4|1204.8|1204.2|1
1646415030000|2022-03-04 17:30:30|1205.7|1205.1|1205.8|1205.2|1205.8|1205.2|1205.7|1205.1|8
1646415040000|2022-03-04 17:30:40|1205.9|1205.3|1206.1|1205.5|1206.3|1205.7|1205.9|1205.3|8
1646415050000|2022-03-04 17:30:50|1206.2|1205.6|1206.4|1205.8|1206.6|1206|1206.1|1205.5|5
1646415060000|2022-03-04 17:31:00|1206.3|1205.7|1206.5|1205.9|1206.5|1205.9|1206.3|1205.7|1
1646415070000|2022-03-04 17:31:10|1206.4|1205.8|1206.4|1205.8|1206.4|1205.8|1206.4|1205.8|3
1646415080000|2022-03-04 17:31:20|1206.6|1206|1206.8|1206.2|1206.8|1206.2|1206.6|1206|4
1646415090000|2022-03-04 17:31:30|1206.6|1206|1206.8|1206.2|1206.9|1206.3|1206.6|1206|2
1646415100000|2022-03-04 17:31:40|1206.7|1206.1|1206.8|1206.2|1207|1206.4|1206.6|1206|21
1646415110000|2022-03-04 17:31:50|1206.7|1206.1|1206.9|1206.3|1207|1206.4|1206.7|1206.1|0
1646415120000|2022-03-04 17:32:00|1207|1206.4|1207|1206.4|1207|1206.4|1206.9|1206.3|12
1646415130000|2022-03-04 17:32:10|1207.1|1206.5|1207|1206.4|1207.1|1206.5|1206.8|1206.2|11
1646415140000|2022-03-04 17:32:20|1206.9|1206.3|1206.1|1205.5|1206.9|1206.3|1206.1|1205.5|18
1646415150000|2022-03-04 17:32:30|1206|1205.4|1205.1|1204.5|1206|1205.4|1205.1|1204.5|23
1646415160000|2022-03-04 17:32:40|1205.3|1204.7|1205.6|1205|1205.6|1205|1205.1|1204.5|25
1646415170000|2022-03-04 17:32:50|1205.5|1204.9|1205.2|1204.6|1205.5|1204.9|1205.2|1204.6|5
1646415180000|2022-03-04 17:33:00|1205.1|1204.5|1204.8|1204.2|1205.1|1204.5|1204.8|1204.2|7
1646415190000|2022-03-04 17:33:10|1204.7|1204.1|1204.4|1203.8|1204.8|1204.2|1204.4|1203.8|11
1646415200000|2022-03-04 17:33:20|1204.5|1203.9|1204.4|1203.8|1204.5|1203.9|1204.4|1203.8|5
1646415210000|2022-03-04 17:33:30|1204.5|1203.9|1204.4|1203.8|1204.5|1203.9|1204.4|1203.8|7
1646415220000|2022-03-04 17:33:40|1204.3|1203.7|1204.4|1203.8|1204.5|1203.9|1204.3|1203.7|2
1646415230000|2022-03-04 17:33:50|1204.3|1203.7|1204.4|1203.8|1204.5|1203.9|1204.3|1203.7|3
1646415240000|2022-03-04 17:34:00|1204.5|1203.9|1204.6|1204|1204.6|1204|1204.4|1203.8|5
1646415250000|2022-03-04 17:34:10|1204.7|1204.1|1205|1204.4|1205|1204.4|1204.7|1204.1|15
1646415260000|2022-03-04 17:34:20|1205.2|1204.6|1205.6|1205|1205.6|1205|1205.2|1204.6|3
1646415270000|2022-03-04 17:34:30|1205.5|1204.9|1205.2|1204.6|1205.5|1204.9|1205.1|1204.5|19
1646415280000|2022-03-04 17:34:40|1205.1|1204.5|1205.1|1204.5|1205.1|1204.5|1205.1|1204.5|6
1646415290000|2022-03-04 17:34:50|1205.2|1204.6|1205.3|1204.7|1205.3|1204.7|1205.1|1204.5|12
1646415300000|2022-03-04 17:35:00|1205.2|1204.6|1205.2|1204.6|1205.4|1204.8|1205.2|1204.6|0
1646415310000|2022-03-04 17:35:10|1205.1|1204.5|1205|1204.4|1205.1|1204.5|1205|1204.4|6
1646415320000|2022-03-04 17:35:20|1205.1|1204.5|1205.1|1204.5|1205.1|1204.5|1205.1|1204.5|8
1646415330000|2022-03-04 17:35:30|1205|1204.4|1204.9|1204.3|1205|1204.4|1204.9|1204.3|1
1646415340000|2022-03-04 17:35:40|1205|1204.4|1205.1|1204.5|1205.1|1204.5|1205|1204.4|2
1646415350000|2022-03-04 17:35:50|||||||||4
1646415360000|2022-03-04 17:36:00|1205|1204.4|1205|1204.4|1205|1204.4|1205|1204.4|0
1646415370000|2022-03-04 17:36:10|1204.9|1204.3|1204.6|1204|1204.9|1204.3|1204.6|1204|35
1646415380000|2022-03-04 17:36:20|1204.5|1203.9|1204.3|1203.7|1204.5|1203.9|1204.3|1203.7|23
1646415390000|2022-03-04 17:36:30|1204.4|1203.8|1204.2|1203.6|1204.4|1203.8|1204.2|1203.6|11
1646415400000|2022-03-04 17:36:40|1204.3|1203.7|1204.2|1203.6|1204.3|1203.7|1204.2|1203.6|17
1646415410000|2022-03-04 17:36:50|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1204.2|1203.6|5
1646415420000|2022-03-04 17:37:00|1204.2|1203.6|1204.2|1203.6|1204.3|1203.7|1204.2|1203.6|5
1646415430000|2022-03-04 17:37:10|||||||||15
1646415440000|2022-03-04 17:37:20|||||||||8
1646415450000|2022-03-04 17:37:30|1204.1|1203.5|1204.2|1203.6|1204.2|1203.6|1204.1|1203.5|4
1646415460000|2022-03-04 17:37:40|1204.1|1203.5|1204.3|1203.7|1204.3|1203.7|1204.1|1203.5|0
1646415470000|2022-03-04 17:37:50|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|2
1646415480000|2022-03-04 17:38:00|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|26
1646415490000|2022-03-04 17:38:10|1204.4|1203.8|1204.3|1203.7|1204.4|1203.8|1204.3|1203.7|9
1646415500000|2022-03-04 17:38:20|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|6
1646415510000|2022-03-04 17:38:30|1204.3|1203.7|1204.3|1203.7|1204.4|1203.8|1204.3|1203.7|5
1646415520000|2022-03-04 17:38:40|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.1|1203.5|8
1646415530000|2022-03-04 17:38:50|||||||||2
1646415540000|2022-03-04 17:39:00|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1204.2|1203.6|12
1646415550000|2022-03-04 17:39:10|1204.2|1203.6|1204.3|1203.7|1204.4|1203.8|1204.2|1203.6|8
1646415560000|2022-03-04 17:39:20|1204.4|1203.8|1204.3|1203.7|1204.4|1203.8|1204.3|1203.7|0
1646415570000|2022-03-04 17:39:30|1204.2|1203.6|1204.1|1203.5|1204.2|1203.6|1204.1|1203.5|8
1646415580000|2022-03-04 17:39:40|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|0
1646415590000|2022-03-04 17:39:50|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|7
1646415600000|2022-03-04 17:40:00|1204.2|1203.6|1203.9|1203.3|1204.2|1203.6|1203.9|1203.3|0
1646415610000|2022-03-04 17:40:10|1203.8|1203.2|1203.8|1203.2|1203.9|1203.3|1203.8|1203.2|1
1646415620000|2022-03-04 17:40:20|||||||||2
1646415630000|2022-03-04 17:40:30|||||||||1
1646415640000|2022-03-04 17:40:40|1203.7|1203.1|1203.7|1203.1|1203.7|1203.1|1203.7|1203.1|2
1646415650000|2022-03-04 17:40:50|1203.6|1203|1203.6|1203|1203.6|1203|1203.6|1203|2
1646415660000|2022-03-04 17:41:00|1203.7|1203.1|1203.6|1203|1203.7|1203.1|1203.6|1203|6
1646415680000|2022-03-04 17:41:20|1203.5|1202.9|1203.4|1202.8|1203.5|1202.9|1203.4|1202.8|10
1646415690000|2022-03-04 17:41:30|1203.3|1202.7|1203.1|1202.5|1203.3|1202.7|1203.1|1202.5|6
1646415700000|2022-03-04 17:41:40|1203|1202.4|1203|1202.4|1203|1202.4|1202.9|1202.3|3
1646415710000|2022-03-04 17:41:50|1202.9|1202.3|1203|1202.4|1203|1202.4|1202.9|1202.3|14
1646415720000|2022-03-04 17:42:00|1203.1|1202.5|1203|1202.4|1203.1|1202.5|1203|1202.4|1
1646415730000|2022-03-04 17:42:10|1202.9|1202.3|1202.9|1202.3|1203|1202.4|1202.9|1202.3|7
1646415740000|2022-03-04 17:42:20|||||||||6
1646415750000|2022-03-04 17:42:30|1202.8|1202.2|1202.1|1201.5|1202.8|1202.2|1202.1|1201.5|11
1646415760000|2022-03-04 17:42:40|1202.2|1201.6|1202.1|1201.5|1202.3|1201.7|1202.1|1201.5|4
1646415770000|2022-03-04 17:42:50|1202|1201.4|1202.2|1201.6|1202.2|1201.6|1201.9|1201.3|3
1646415780000|2022-03-04 17:43:00|1202.1|1201.5|1201.9|1201.3|1202.1|1201.5|1201.9|1201.3|1
1646415790000|2022-03-04 17:43:10|1201.7|1201.1|1201.6|1201|1201.7|1201.1|1201.6|1201|7
1646415800000|2022-03-04 17:43:20|1201.5|1200.9|1201.3|1200.7|1201.5|1200.9|1201.3|1200.7|12
1646415810000|2022-03-04 17:43:30|1201.2|1200.6|1201.3|1200.7|1201.3|1200.7|1201.2|1200.6|0
1646415820000|2022-03-04 17:43:40|1201.4|1200.8|1201.8|1201.2|1201.8|1201.2|1201.3|1200.7|5
1646415830000|2022-03-04 17:43:50|1201.7|1201.1|1201.7|1201.1|1201.8|1201.2|1201.7|1201.1|0
1646415840000|2022-03-04 17:44:00|1201.6|1201|1201.4|1200.8|1201.6|1201|1201.4|1200.8|2
1646415850000|2022-03-04 17:44:10|1201.5|1200.9|1201.5|1200.9|1201.6|1201|1201.4|1200.8|4
1646415860000|2022-03-04 17:44:20|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|7
1646415870000|2022-03-04 17:44:30|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|24
1646415880000|2022-03-04 17:44:40|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|3
1646415890000|2022-03-04 17:44:50|1201.3|1200.7|1200.9|1200.3|1201.4|1200.8|1200.8|1200.2|1
1646415900000|2022-03-04 17:45:00|1201|1200.4|1201|1200.4|1201.1|1200.5|1201|1200.4|13
1646415920000|2022-03-04 17:45:20|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201|1200.4|5
1646415930000|2022-03-04 17:45:30|1201|1200.4|1201|1200.4|1201.1|1200.5|1201|1200.4|7
1646415940000|2022-03-04 17:45:40|||||||||37
1646415950000|2022-03-04 17:45:50|1201.2|1200.6|1201.1|1200.5|1201.2|1200.6|1201|1200.4|19
1646415960000|2022-03-04 17:46:00|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|2
1646415970000|2022-03-04 17:46:10|||||||||2
1646415980000|2022-03-04 17:46:20|1201.1|1200.5|1201|1200.4|1201.1|1200.5|1201|1200.4|21
1646415990000|2022-03-04 17:46:30|||||||||7
1646416000000|2022-03-04 17:46:40|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|4
1646416010000|2022-03-04 17:46:50|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|7
1646416020000|2022-03-04 17:47:00|||||||||27
1646416030000|2022-03-04 17:47:10|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|1
1646416040000|2022-03-04 17:47:20|1201.1|1200.5|1201|1200.4|1201.1|1200.5|1201|1200.4|2
1646416050000|2022-03-04 17:47:30|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|8
1646416060000|2022-03-04 17:47:40|||||||||31
1646416070000|2022-03-04 17:47:50|||||||||18
1646416080000|2022-03-04 17:48:00|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|3
1646416090000|2022-03-04 17:48:10|||||||||10
1646416100000|2022-03-04 17:48:20|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|6
1646416110000|2022-03-04 17:48:30|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|15
1646416120000|2022-03-04 17:48:40|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|8
1646416130000|2022-03-04 17:48:50|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|12
1646416140000|2022-03-04 17:49:00|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1
1646416150000|2022-03-04 17:49:10|1201.3|1200.7|1201.3|1200.7|1201.4|1200.8|1201.3|1200.7|3
1646416160000|2022-03-04 17:49:20|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|0
1646416170000|2022-03-04 17:49:30|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1
1646416180000|2022-03-04 17:49:40|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|2
1646416190000|2022-03-04 17:49:50|||||||||2
1646416200000|2022-03-04 17:50:00|||||||||6
1646416210000|2022-03-04 17:50:10|||||||||5
1646416220000|2022-03-04 17:50:20|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|2
1646416230000|2022-03-04 17:50:30|1201.2|1200.6|1201.3|1200.7|1201.3|1200.7|1201.2|1200.6|4
1646416240000|2022-03-04 17:50:40|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|3
1646416250000|2022-03-04 17:50:50|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1
1646416270000|2022-03-04 17:51:10|||||||||9
1646416280000|2022-03-04 17:51:20|||||||||7
1646416290000|2022-03-04 17:51:30|1201.2|1200.6|1201.1|1200.5|1201.2|1200.6|1201.1|1200.5|7
1646416300000|2022-03-04 17:51:40|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|14
1646416310000|2022-03-04 17:51:50|||||||||5
1646416320000|2022-03-04 17:52:00|1200.9|1200.3|1201|1200.4|1201.1|1200.5|1200.9|1200.3|0
1646416330000|2022-03-04 17:52:10|1200.9|1200.3|1201|1200.4|1201|1200.4|1200.9|1200.3|2
1646416340000|2022-03-04 17:52:20|||||||||1
1646416350000|2022-03-04 17:52:30|1200.9|1200.3|1200.9|1200.3|1201|1200.4|1200.9|1200.3|2
1646416360000|2022-03-04 17:52:40|1201|1200.4|1201|1200.4|1201|1200.4|1200.9|1200.3|4
1646416370000|2022-03-04 17:52:50|1201.1|1200.5|1201|1200.4|1201.1|1200.5|1201|1200.4|1
1646416380000|2022-03-04 17:53:00|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|2
1646416390000|2022-03-04 17:53:10|||||||||2
1646416400000|2022-03-04 17:53:20|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|2
1646416410000|2022-03-04 17:53:30|||||||||10
1646416420000|2022-03-04 17:53:40|||||||||5
1646416430000|2022-03-04 17:53:50|||||||||3
1646416440000|2022-03-04 17:54:00|1201.3|1200.7|1201.4|1200.8|1201.4|1200.8|1201.3|1200.7|2
1646416450000|2022-03-04 17:54:10|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|2
1646416460000|2022-03-04 17:54:20|1201.4|1200.8|1201.3|1200.7|1201.4|1200.8|1201.3|1200.7|2
1646416470000|2022-03-04 17:54:30|||||||||7
1646416480000|2022-03-04 17:54:40|||||||||3
1646416490000|2022-03-04 17:54:50|||||||||1
1646416500000|2022-03-04 17:55:00|||||||||1
1646416510000|2022-03-04 17:55:10|1201.7|1201.1|1201.3|1200.7|1201.7|1201.1|1201.3|1200.7|17
1646416520000|2022-03-04 17:55:20|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|2
1646416530000|2022-03-04 17:55:30|||||||||2
1646416540000|2022-03-04 17:55:40|||||||||4
1646416550000|2022-03-04 17:55:50|1201.5|1200.9|1201.4|1200.8|1201.5|1200.9|1201.4|1200.8|4
1646416560000|2022-03-04 17:56:00|||||||||1
1646416570000|2022-03-04 17:56:10|1201.5|1200.9|1201.4|1200.8|1201.5|1200.9|1201.4|1200.8|2
1646416580000|2022-03-04 17:56:20|1201.5|1200.9|1201.4|1200.8|1201.5|1200.9|1201.4|1200.8|0
1646416590000|2022-03-04 17:56:30|||||||||1
1646416600000|2022-03-04 17:56:40|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|3
1646416610000|2022-03-04 17:56:50|||||||||3
1646416620000|2022-03-04 17:57:00|||||||||3
1646416630000|2022-03-04 17:57:10|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|11
1646416650000|2022-03-04 17:57:30|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|9
1646416660000|2022-03-04 17:57:40|1201.2|1200.6|1201.1|1200.5|1201.2|1200.6|1201.1|1200.5|11
1646416670000|2022-03-04 17:57:50|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|5
1646416690000|2022-03-04 17:58:10|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|3
1646416700000|2022-03-04 17:58:20|1201|1200.4|1200.9|1200.3|1201|1200.4|1200.9|1200.3|0
1646416710000|2022-03-04 17:58:30|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|5
1646416720000|2022-03-04 17:58:40|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1
1646416730000|2022-03-04 17:58:50|1199.8|1199.2|1200|1199.4|1200|1199.4|1199.8|1199.2|10
1646416740000|2022-03-04 17:59:00|1200.1|1199.5|1200.2|1199.6|1200.2|1199.6|1200.1|1199.5|12
1646416750000|2022-03-04 17:59:10|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|1200.1|1199.5|9
1646416760000|2022-03-04 17:59:20|||||||||1
1646416770000|2022-03-04 17:59:30|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|6
1646416780000|2022-03-04 17:59:40|1200.1|1199.5|1200|1199.4|1200.1|1199.5|1200|1199.4|5
1646416790000|2022-03-04 17:59:50|||||||||12
1646416800000|2022-03-04 18:00:00|1200.1|1199.5|1200.4|1199.8|1200.4|1199.8|1200.1|1199.5|1
1646416810000|2022-03-04 18:00:10|1200.5|1199.9|1201.7|1200.2|1201.7|1200.2|1200.5|1199.9|0
1646416820000|2022-03-04 18:00:20|1201.5|1200|1200.4|1199.8|1201.5|1200|1200.3|1199.7|1
1646416830000|2022-03-04 18:00:30|||||||||3
1646416840000|2022-03-04 18:00:40|1200.3|1199.7|1200.4|1199.8|1200.4|1199.8|1200.3|1199.7|24
1646416850000|2022-03-04 18:00:50|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|1200.3|1199.7|4
1646416860000|2022-03-04 18:01:00|1200.4|1199.8|1200.3|1199.7|1200.4|1199.8|1200.3|1199.7|8
1646416870000|2022-03-04 18:01:10|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|6
1646416880000|2022-03-04 18:01:20|1200.3|1199.7|1200.6|1200|1200.7|1200.1|1200.3|1199.7|8
1646416890000|2022-03-04 18:01:30|1200.7|1200.1|1200.8|1200.2|1200.9|1200.3|1200.7|1200.1|5
1646416900000|2022-03-04 18:01:40|||||||||5
1646416910000|2022-03-04 18:01:50|||||||||1
1646416920000|2022-03-04 18:02:00|1200.9|1200.3|1200.8|1200.2|1201|1200.4|1200.8|1200.2|8
1646416930000|2022-03-04 18:02:10|||||||||3
1646416950000|2022-03-04 18:02:30|||||||||5
1646416960000|2022-03-04 18:02:40|||||||||5
1646416970000|2022-03-04 18:02:50|||||||||5
1646416980000|2022-03-04 18:03:00|||||||||3
1646416990000|2022-03-04 18:03:10|||||||||5
1646417000000|2022-03-04 18:03:20|||||||||2
1646417010000|2022-03-04 18:03:30|||||||||13
1646417020000|2022-03-04 18:03:40|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|10
1646417030000|2022-03-04 18:03:50|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|2
1646417040000|2022-03-04 18:04:00|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|4
1646417060000|2022-03-04 18:04:20|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|3
1646417070000|2022-03-04 18:04:30|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1
1646417080000|2022-03-04 18:04:40|||||||||12
1646417090000|2022-03-04 18:04:50|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|4
1646417100000|2022-03-04 18:05:00|||||||||7
1646417110000|2022-03-04 18:05:10|||||||||9
1646417120000|2022-03-04 18:05:20|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|0
1646417130000|2022-03-04 18:05:30|1200.8|1200.2|1200.8|1200.2|1200.9|1200.3|1200.8|1200.2|4
1646417140000|2022-03-04 18:05:40|||||||||4
1646417150000|2022-03-04 18:05:50|||||||||2
1646417160000|2022-03-04 18:06:00|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|8
1646417170000|2022-03-04 18:06:10|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.1|1200.5|6
1646417180000|2022-03-04 18:06:20|||||||||2
1646417190000|2022-03-04 18:06:30|||||||||11
1646417200000|2022-03-04 18:06:40|||||||||5
1646417210000|2022-03-04 18:06:50|||||||||6
1646417220000|2022-03-04 18:07:00|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|11
1646417230000|2022-03-04 18:07:10|||||||||11
1646417240000|2022-03-04 18:07:20|||||||||5
1646417260000|2022-03-04 18:07:40|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|5
1646417280000|2022-03-04 18:08:00|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|2
1646417290000|2022-03-04 18:08:10|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|7
1646417300000|2022-03-04 18:08:20|||||||||8
1646417310000|2022-03-04 18:08:30|||||||||3
1646417320000|2022-03-04 18:08:40|||||||||4
1646417330000|2022-03-04 18:08:50|||||||||2
1646417340000|2022-03-04 18:09:00|||||||||5
1646417350000|2022-03-04 18:09:10|||||||||3
1646417360000|2022-03-04 18:09:20|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|9
1646417370000|2022-03-04 18:09:30|||||||||3
1646417380000|2022-03-04 18:09:40|1201|1200.4|1200.9|1200.3|1201|1200.4|1200.9|1200.3|3
1646417390000|2022-03-04 18:09:50|||||||||6
1646417400000|2022-03-04 18:10:00|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|4
1646417410000|2022-03-04 18:10:10|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|0
1646417420000|2022-03-04 18:10:20|1201|1200.4|1200.9|1200.3|1201|1200.4|1200.9|1200.3|50
1646417430000|2022-03-04 18:10:30|1201|1200.4|1200.9|1200.3|1201|1200.4|1200.9|1200.3|3
1646417440000|2022-03-04 18:10:40|1201|1200.4|1200.9|1200.3|1201|1200.4|1200.9|1200.3|9
1646417450000|2022-03-04 18:10:50|||||||||4
1646417460000|2022-03-04 18:11:00|||||||||7
1646417470000|2022-03-04 18:11:10|1200.8|1200.2|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|24
1646417480000|2022-03-04 18:11:20|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|6
1646417490000|2022-03-04 18:11:30|1200.9|1200.3|1200.8|1200.2|1200.9|1200.3|1200.8|1200.2|15
1646417500000|2022-03-04 18:11:40|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|6
1646417510000|2022-03-04 18:11:50|||||||||2
1646417520000|2022-03-04 18:12:00|||||||||7
1646417530000|2022-03-04 18:12:10|||||||||3
1646417540000|2022-03-04 18:12:20|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|1
1646417550000|2022-03-04 18:12:30|||||||||1
1646417570000|2022-03-04 18:12:50|||||||||2
1646417580000|2022-03-04 18:13:00|||||||||1
1646417610000|2022-03-04 18:13:30|||||||||11
1646417620000|2022-03-04 18:13:40|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|2
1646417650000|2022-03-04 18:14:10|||||||||10
1646417660000|2022-03-04 18:14:20|||||||||1
1646417670000|2022-03-04 18:14:30|1201|1200.4|1201|1200.4|1201|1200.4|1200.9|1200.3|0
1646417680000|2022-03-04 18:14:40|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|14
1646417690000|2022-03-04 18:14:50|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|0
1646417700000|2022-03-04 18:15:00|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|2
1646417710000|2022-03-04 18:15:10|||||||||1
1646417730000|2022-03-04 18:15:30|||||||||3
1646417740000|2022-03-04 18:15:40|||||||||1
1646417750000|2022-03-04 18:15:50|||||||||7
1646417760000|2022-03-04 18:16:00|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|10
1646417770000|2022-03-04 18:16:10|1200.7|1200.1|1200.6|1200|1200.7|1200.1|1200.6|1200|9
1646417780000|2022-03-04 18:16:20|1200.2|1199.6|1200.2|1199.6|1200.3|1199.7|1200.2|1199.6|0
1646417790000|2022-03-04 18:16:30|1200|1199.4|1200|1199.4|1200|1199.4|1200|1199.4|12
1646417800000|2022-03-04 18:16:40|1199.9|1199.3|1199.9|1199.3|1199.9|1199.3|1199.9|1199.3|18
1646417810000|2022-03-04 18:16:50|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1
1646417820000|2022-03-04 18:17:00|1199.8|1199.2|1199.7|1199.1|1199.8|1199.2|1199.7|1199.1|0
1646417830000|2022-03-04 18:17:10|1199.6|1199|1199.5|1198.9|1199.6|1199|1199.5|1198.9|1
1646417840000|2022-03-04 18:17:20|1199.4|1198.8|1199.3|1198.7|1199.4|1198.8|1199.3|1198.7|4
1646417850000|2022-03-04 18:17:30|1199.4|1198.8|1199.3|1198.7|1199.4|1198.8|1199.3|1198.7|2
1646417860000|2022-03-04 18:17:40|1199.2|1198.6|1199.1|1198.5|1199.2|1198.6|1198.9|1198.3|17
1646417870000|2022-03-04 18:17:50|1199.2|1198.6|1199.1|1198.5|1199.3|1198.7|1199.1|1198.5|12
1646417880000|2022-03-04 18:18:00|1199.2|1198.6|1199.1|1198.5|1199.2|1198.6|1199.1|1198.5|5
1646417890000|2022-03-04 18:18:10|1199|1198.4|1198.9|1198.3|1199|1198.4|1198.9|1198.3|8
1646417900000|2022-03-04 18:18:20|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|0
1646417910000|2022-03-04 18:18:30|1198.7|1198.1|1198.8|1198.2|1198.8|1198.2|1198.7|1198.1|0
1646417920000|2022-03-04 18:18:40|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|2
1646417940000|2022-03-04 18:19:00|1199|1198.4|1199|1198.4|1199.1|1198.5|1199|1198.4|3
1646417950000|2022-03-04 18:19:10|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|4
1646417960000|2022-03-04 18:19:20|1199.2|1198.6|1199.3|1198.7|1199.3|1198.7|1199.1|1198.5|4
1646417970000|2022-03-04 18:19:30|1199.4|1198.8|1199.6|1199|1199.7|1199.1|1199.4|1198.8|10
1646417980000|2022-03-04 18:19:40|||||||||1
1646417990000|2022-03-04 18:19:50|1199.5|1198.9|1199.5|1198.9|1199.6|1199|1199.4|1198.8|0
1646418000000|2022-03-04 18:20:00|||||||||2
1646418010000|2022-03-04 18:20:10|||||||||1
1646418020000|2022-03-04 18:20:20|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1
1646418030000|2022-03-04 18:20:30|||||||||2
1646418040000|2022-03-04 18:20:40|||||||||3
1646418050000|2022-03-04 18:20:50|1199.5|1198.9|1199.6|1199|1199.6|1199|1199.5|1198.9|2
1646418060000|2022-03-04 18:21:00|1199.7|1199.1|1199.6|1199|1199.7|1199.1|1199.6|1199|2
1646418070000|2022-03-04 18:21:10|||||||||2
1646418080000|2022-03-04 18:21:20|||||||||3
1646418090000|2022-03-04 18:21:30|1199.4|1198.8|1199.1|1198.5|1199.4|1198.8|1199.1|1198.5|19
1646418100000|2022-03-04 18:21:40|1199.2|1198.6|1199.1|1198.5|1199.2|1198.6|1199.1|1198.5|13
1646418110000|2022-03-04 18:21:50|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|1198.9|1198.3|1
1646418120000|2022-03-04 18:22:00|1199.4|1198.8|1199.4|1198.8|1199.5|1198.9|1199.4|1198.8|0
1646418130000|2022-03-04 18:22:10|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1646418140000|2022-03-04 18:22:20|1199|1198.4|1198.9|1198.3|1199.1|1198.5|1198.9|1198.3|0
1646418150000|2022-03-04 18:22:30|1199|1198.4|1198.8|1198.2|1199|1198.4|1198.8|1198.2|0
1646418160000|2022-03-04 18:22:40|1198.7|1198.1|1198.7|1198.1|1198.7|1198.1|1198.6|1198|0
1646418170000|2022-03-04 18:22:50|||||||||16
1646418180000|2022-03-04 18:23:00|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1198.8|1198.2|1
1646418190000|2022-03-04 18:23:10|1198.9|1198.3|1199|1198.4|1199|1198.4|1198.9|1198.3|11
1646418200000|2022-03-04 18:23:20|||||||||6
1646418210000|2022-03-04 18:23:30|1199.1|1198.5|1198.9|1198.3|1199.1|1198.5|1198.9|1198.3|0
1646418220000|2022-03-04 18:23:40|1199|1198.4|1199|1198.4|1199|1198.4|1198.9|1198.3|5
1646418230000|2022-03-04 18:23:50|1198.9|1198.3|1198.8|1198.2|1198.9|1198.3|1198.7|1198.1|4
1646418240000|2022-03-04 18:24:00|1198.9|1198.3|1199.2|1198.6|1199.2|1198.6|1198.9|1198.3|4
1646418250000|2022-03-04 18:24:10|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|13
1646418260000|2022-03-04 18:24:20|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|14
1646418270000|2022-03-04 18:24:30|1199.3|1198.7|1199.2|1198.6|1199.3|1198.7|1199.2|1198.6|4
1646418280000|2022-03-04 18:24:40|||||||||2
1646418290000|2022-03-04 18:24:50|||||||||5
1646418320000|2022-03-04 18:25:20|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1646418340000|2022-03-04 18:25:40|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|1199.2|1198.6|0
1646418350000|2022-03-04 18:25:50|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|2
1646418360000|2022-03-04 18:26:00|1199.5|1198.9|1199.7|1199.1|1199.7|1199.1|1199.3|1198.7|1
1646418370000|2022-03-04 18:26:10|1199.8|1199.2|1200|1199.4|1200|1199.4|1199.8|1199.2|2
1646418380000|2022-03-04 18:26:20|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|1200.2|1199.6|10
1646418390000|2022-03-04 18:26:30|1200.3|1199.7|1200.5|1199.9|1200.5|1199.9|1200.3|1199.7|1
1646418400000|2022-03-04 18:26:40|1200.4|1199.8|1200.4|1199.8|1200.5|1199.9|1200.4|1199.8|9
1646418410000|2022-03-04 18:26:50|||||||||1
1646418420000|2022-03-04 18:27:00|1200.5|1199.9|1200.6|1200|1200.6|1200|1200.5|1199.9|0
1646418430000|2022-03-04 18:27:10|1200.7|1200.1|1200.8|1200.2|1200.8|1200.2|1200.6|1200|1
1646418440000|2022-03-04 18:27:20|1200.7|1200.1|1201|1200.4|1201|1200.4|1200.7|1200.1|15
1646418450000|2022-03-04 18:27:30|1201.1|1200.5|1201.4|1200.8|1201.4|1200.8|1201|1200.4|11
1646418460000|2022-03-04 18:27:40|1201.3|1200.7|1201.6|1201|1201.6|1201|1201.3|1200.7|4
1646418470000|2022-03-04 18:27:50|1201.5|1200.9|1201.6|1201|1201.6|1201|1201.5|1200.9|0
1646418480000|2022-03-04 18:28:00|1201.5|1200.9|1201.2|1200.6|1201.6|1201|1201.2|1200.6|5
1646418490000|2022-03-04 18:28:10|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|9
1646418500000|2022-03-04 18:28:20|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201|1200.4|19
1646418510000|2022-03-04 18:28:30|||||||||31
1646418520000|2022-03-04 18:28:40|1201.1|1200.5|1201|1200.4|1201.2|1200.6|1201|1200.4|34
1646418530000|2022-03-04 18:28:50|||||||||1
1646418540000|2022-03-04 18:29:00|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1
1646418550000|2022-03-04 18:29:10|1201.2|1200.6|1201.3|1200.7|1201.3|1200.7|1201.2|1200.6|11
1646418560000|2022-03-04 18:29:20|1201.2|1200.6|1201.3|1200.7|1201.3|1200.7|1201.2|1200.6|1
1646418570000|2022-03-04 18:29:30|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1
1646418580000|2022-03-04 18:29:40|1201.3|1200.7|1201.5|1200.9|1201.5|1200.9|1201.3|1200.7|2
1646418590000|2022-03-04 18:29:50|1201.6|1201|1200.9|1200.3|1201.6|1201|1200.9|1200.3|10
1646418600000|2022-03-04 18:30:00|1200.6|1200|1200.5|1199.9|1200.7|1200.1|1200.5|1199.9|11
1646418610000|2022-03-04 18:30:10|1200.6|1200|1200.4|1199.8|1200.6|1200|1200.4|1199.8|0
1646418620000|2022-03-04 18:30:20|1200.5|1199.9|1199.9|1199.3|1200.5|1199.9|1199.9|1199.3|0
1646418630000|2022-03-04 18:30:30|1199.8|1199.2|1199.5|1198.9|1199.8|1199.2|1199.5|1198.9|0
1646418640000|2022-03-04 18:30:40|1199.4|1198.8|1199.5|1198.9|1199.6|1199|1199.4|1198.8|0
1646418660000|2022-03-04 18:31:00|1199.6|1199|1199.6|1199|1199.6|1199|1199.4|1198.8|1
1646418670000|2022-03-04 18:31:10|1199.7|1199.1|1199.7|1199.1|1200|1199.4|1199.6|1199|4
1646418690000|2022-03-04 18:31:30|1199.6|1199|1199.7|1199.1|1199.7|1199.1|1199.6|1199|1
1646418700000|2022-03-04 18:31:40|||||||||6
1646418710000|2022-03-04 18:31:50|||||||||9
1646418720000|2022-03-04 18:32:00|1199.8|1199.2|1200|1199.4|1200|1199.4|1199.8|1199.2|2
1646418730000|2022-03-04 18:32:10|1199.9|1199.3|1199.9|1199.3|1199.9|1199.3|1199.9|1199.3|0
1646418740000|2022-03-04 18:32:20|1200|1199.4|1199.9|1199.3|1200|1199.4|1199.8|1199.2|0
1646418750000|2022-03-04 18:32:30|1199.8|1199.2|1199.7|1199.1|1199.8|1199.2|1199.7|1199.1|0
1646418760000|2022-03-04 18:32:40|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|1199.4|1198.8|0
1646418770000|2022-03-04 18:32:50|||||||||1
1646418780000|2022-03-04 18:33:00|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|0
1646418790000|2022-03-04 18:33:10|||||||||2
1646418800000|2022-03-04 18:33:20|||||||||10
1646418820000|2022-03-04 18:33:40|1199|1198.4|1199|1198.4|1199|1198.4|1199|1198.4|0
1646418830000|2022-03-04 18:33:50|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|1199.1|1198.5|0
1646418840000|2022-03-04 18:34:00|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|1199.3|1198.7|3
1646418850000|2022-03-04 18:34:10|1199.5|1198.9|1199.5|1198.9|1199.6|1199|1199.5|1198.9|0
1646418860000|2022-03-04 18:34:20|1199.6|1199|1199.6|1199|1199.6|1199|1199.5|1198.9|0
1646418870000|2022-03-04 18:34:30|1199.5|1198.9|1199.6|1199|1199.6|1199|1199.5|1198.9|0
1646418880000|2022-03-04 18:34:40|1199.5|1198.9|1199.5|1198.9|1199.6|1199|1199.5|1198.9|0
1646418890000|2022-03-04 18:34:50|1199.6|1199|1199.8|1199.2|1199.8|1199.2|1199.6|1199|0
1646418900000|2022-03-04 18:35:00|1200|1199.4|1200.3|1199.7|1200.3|1199.7|1200|1199.4|10
1646418910000|2022-03-04 18:35:10|1200.2|1199.6|1200.4|1199.8|1200.4|1199.8|1200.2|1199.6|3
1646418930000|2022-03-04 18:35:30|1200.5|1199.9|1200.4|1199.8|1200.5|1199.9|1200.4|1199.8|3
1646418940000|2022-03-04 18:35:40|1200.5|1199.9|1200.5|1199.9|1200.6|1200|1200.5|1199.9|0
1646418960000|2022-03-04 18:36:00|1200.2|1199.6|1200.3|1199.7|1200.3|1199.7|1200.1|1199.5|1
1646418970000|2022-03-04 18:36:10|1200.4|1199.8|1200.3|1199.7|1200.4|1199.8|1200.3|1199.7|0
1646418980000|2022-03-04 18:36:20|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|1200.4|1199.8|0
1646418990000|2022-03-04 18:36:30|1200.5|1199.9|1200.4|1199.8|1200.8|1200.2|1200.4|1199.8|0
1646419000000|2022-03-04 18:36:40|1200.5|1199.9|1200.6|1200|1200.6|1200|1200.5|1199.9|0
1646419010000|2022-03-04 18:36:50|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|0
1646419020000|2022-03-04 18:37:00|1200.5|1199.9|1200.7|1200.1|1200.7|1200.1|1200.5|1199.9|0
1646419030000|2022-03-04 18:37:10|1200.5|1199.9|1200.6|1200|1200.7|1200.1|1200.5|1199.9|6
1646419040000|2022-03-04 18:37:20|1200.7|1200.1|1200.8|1200.2|1200.8|1200.2|1200.7|1200.1|1
1646419050000|2022-03-04 18:37:30|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|7
1646419080000|2022-03-04 18:38:00|1201|1200.4|1200.8|1200.2|1201|1200.4|1200.8|1200.2|2
1646419120000|2022-03-04 18:38:40|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|4
1646419130000|2022-03-04 18:38:50|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|1201.1|1200.5|0
1646419140000|2022-03-04 18:39:00|1201|1200.4|1200.9|1200.3|1201|1200.4|1200.9|1200.3|0
1646419150000|2022-03-04 18:39:10|1200.8|1200.2|1200.6|1200|1200.8|1200.2|1200.6|1200|0
1646419170000|2022-03-04 18:39:30|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|0
1646419190000|2022-03-04 18:39:50|||||||||1
1646419200000|2022-03-04 18:40:00|1201|1200.4|1201|1200.4|1201.2|1200.6|1201|1200.4|0
1646419210000|2022-03-04 18:40:10|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|0
1646419220000|2022-03-04 18:40:20|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|0
1646419240000|2022-03-04 18:40:40|||||||||1
1646419250000|2022-03-04 18:40:50|1200.7|1200.1|1200.8|1200.2|1200.8|1200.2|1200.7|1200.1|2
1646419260000|2022-03-04 18:41:00|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|0
1646419270000|2022-03-04 18:41:10|||||||||4
1646419290000|2022-03-04 18:41:30|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|0
1646419300000|2022-03-04 18:41:40|||||||||6
1646419310000|2022-03-04 18:41:50|1200.9|1200.3|1200.9|1200.3|1201|1200.4|1200.9|1200.3|5
1646419320000|2022-03-04 18:42:00|1201|1200.4|1201.1|1200.5|1201.1|1200.5|1201|1200.4|0
1646419330000|2022-03-04 18:42:10|1201.2|1200.6|1201.1|1200.5|1201.2|1200.6|1201.1|1200.5|0
1646419350000|2022-03-04 18:42:30|||||||||2
1646419360000|2022-03-04 18:42:40|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|1
1646419370000|2022-03-04 18:42:50|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|1200.9|1200.3|5
1646419380000|2022-03-04 18:43:00|1200.8|1200.2|1201|1200.4|1201|1200.4|1200.8|1200.2|2
1646419390000|2022-03-04 18:43:10|1200.9|1200.3|1200.8|1200.2|1201|1200.4|1200.8|1200.2|1
1646419400000|2022-03-04 18:43:20|1200.9|1200.3|1202|1200.5|1202|1200.5|1200.8|1200.2|0
1646419410000|2022-03-04 18:43:30|1202.2|1200.7|1201.1|1200.5|1202.2|1200.7|1201.1|1200.5|0
1646419420000|2022-03-04 18:43:40|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|0
1646419430000|2022-03-04 18:43:50|1201.4|1200.8|1201.4|1200.8|1201.5|1200.9|1201.4|1200.8|7
1646419440000|2022-03-04 18:44:00|1201.5|1200.9|1201.4|1200.8|1201.5|1200.9|1201.4|1200.8|1
1646419450000|2022-03-04 18:44:10|1201.5|1200.9|1201.5|1200.9|1201.6|1201|1201.4|1200.8|0
1646419460000|2022-03-04 18:44:20|||||||||1
1646419470000|2022-03-04 18:44:30|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|1201.4|1200.8|0
1646419480000|2022-03-04 18:44:40|1201.3|1200.7|1201.2|1200.6|1201.3|1200.7|1201.2|1200.6|0
1646419490000|2022-03-04 18:44:50|1201.1|1200.5|1201.2|1200.6|1201.2|1200.6|1201.1|1200.5|6
1646419510000|2022-03-04 18:45:10|1201.1|1200.5|1200.9|1200.3|1201.1|1200.5|1200.9|1200.3|0
1646419530000|2022-03-04 18:45:30|||||||||1
1646419540000|2022-03-04 18:45:40|1200.8|1200.2|1200.7|1200.1|1200.8|1200.2|1200.7|1200.1|0
1646419550000|2022-03-04 18:45:50|||||||||1
1646419560000|2022-03-04 18:46:00|1200.8|1200.2|1200.7|1200.1|1200.8|1200.2|1200.7|1200.1|2
1646419570000|2022-03-04 18:46:10|1200.8|1200.2|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|0
1646419580000|2022-03-04 18:46:20|1201|1200.4|1201|1200.4|1201|1200.4|1200.9|1200.3|4
1646419590000|2022-03-04 18:46:30|||||||||4
1646419600000|2022-03-04 18:46:40|||||||||1
1646419610000|2022-03-04 18:46:50|1200.9|1200.3|1200.9|1200.3|1201|1200.4|1200.9|1200.3|3
1646419620000|2022-03-04 18:47:00|1201|1200.4|1200.9|1200.3|1201|1200.4|1200.9|1200.3|3
1646419630000|2022-03-04 18:47:10|1201|1200.4|1201|1200.4|1201|1200.4|1201|1200.4|0
1646419640000|2022-03-04 18:47:20|1200.9|1200.3|1200.9|1200.3|1201|1200.4|1200.9|1200.3|0
1646419660000|2022-03-04 18:47:40|1200.8|1200.2|1200.8|1200.2|1200.9|1200.3|1200.8|1200.2|2
1646419670000|2022-03-04 18:47:50|||||||||2
1646419690000|2022-03-04 18:48:10|||||||||4
1646419700000|2022-03-04 18:48:20|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|5
1646419710000|2022-03-04 18:48:30|||||||||1
1646419730000|2022-03-04 18:48:50|||||||||10
1646419770000|2022-03-04 18:49:30|||||||||2
1646419780000|2022-03-04 18:49:40|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|6
1646419790000|2022-03-04 18:49:50|1200.7|1200.1|1200.7|1200.1|1200.8|1200.2|1200.7|1200.1|0
1646419800000|2022-03-04 18:50:00|1200.8|1200.2|1200.9|1200.3|1200.9|1200.3|1200.8|1200.2|0
1646419810000|2022-03-04 18:50:10|||||||||1
1646419820000|2022-03-04 18:50:20|||||||||4
1646419830000|2022-03-04 18:50:30|||||||||5
1646419840000|2022-03-04 18:50:40|1200.8|1200.2|1200.7|1200.1|1200.8|1200.2|1200.7|1200.1|0
1646419850000|2022-03-04 18:50:50|||||||||3
1646419870000|2022-03-04 18:51:10|||||||||4
1646419890000|2022-03-04 18:51:30|||||||||2
1646419900000|2022-03-04 18:51:40|1200.6|1200|1200.6|1200|1200.6|1200|1200.6|1200|2
1646419910000|2022-03-04 18:51:50|||||||||1
1646419920000|2022-03-04 18:52:00|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1200.7|1200.1|1
1646419930000|2022-03-04 18:52:10|1200.6|1200|1200.7|1200.1|1200.7|1200.1|1200.6|1200|6
1646419940000|2022-03-04 18:52:20|1200.6|1200|1200.6|1200|1200.6|1200|1200.6|1200|5
1646419950000|2022-03-04 18:52:30|||||||||6
1646419960000|2022-03-04 18:52:40|||||||||5
1646419970000|2022-03-04 18:52:50|||||||||6
1646419980000|2022-03-04 18:53:00|1200.7|1200.1|1200.7|1200.1|1201|1200.4|1200.7|1200.1|5
1646419990000|2022-03-04 18:53:10|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|1200.8|1200.2|5
1646420000000|2022-03-04 18:53:20|||||||||4
1646420010000|2022-03-04 18:53:30|||||||||14
1646420030000|2022-03-04 18:53:50|||||||||1
1646420040000|2022-03-04 18:54:00|1200.9|1200.3|1201|1200.4|1201|1200.4|1200.9|1200.3|4
1646420050000|2022-03-04 18:54:10|1201.1|1200.5|1201.2|1200.6|1201.2|1200.6|1201.1|1200.5|29
1646420060000|2022-03-04 18:54:20|1201.7|1201.1|1201.2|1200.6|1201.7|1201.1|1200.7|1200.1|1
1646420070000|2022-03-04 18:54:30|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|1201.3|1200.7|20
1646420080000|2022-03-04 18:54:40|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|1201.2|1200.6|26
1646420100000|2022-03-04 18:55:00|1201.3|1200.7|1201.6|1201|1201.6|1201|1201.3|1200.7|0
1646420110000|2022-03-04 18:55:10|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|5
1646420120000|2022-03-04 18:55:20|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|0
1646420130000|2022-03-04 18:55:30|1201.9|1201.3|1202|1201.4|1202|1201.4|1201.9|1201.3|0
1646420140000|2022-03-04 18:55:40|1201.9|1201.3|1201.9|1201.3|1202|1201.4|1201.9|1201.3|0
1646420150000|2022-03-04 18:55:50|1202|1201.4|1201.9|1201.3|1202|1201.4|1201.9|1201.3|3
1646420160000|2022-03-04 18:56:00|1202|1201.4|1201.7|1201.1|1202|1201.4|1201.7|1201.1|2
1646420170000|2022-03-04 18:56:10|1201.6|1201|1201.7|1201.1|1201.8|1201.2|1201.6|1201|6
1646420180000|2022-03-04 18:56:20|1201.6|1201|1201.7|1201.1|1201.7|1201.1|1201.6|1201|3
1646420190000|2022-03-04 18:56:30|1201.8|1201.2|1201.7|1201.1|1201.8|1201.2|1201.7|1201.1|11
1646420200000|2022-03-04 18:56:40|||||||||10
1646420210000|2022-03-04 18:56:50|1201.6|1201|1201.3|1200.7|1201.6|1201|1201.3|1200.7|3
1646420220000|2022-03-04 18:57:00|1201.4|1200.8|1201.3|1200.7|1201.5|1200.9|1201.3|1200.7|0
1646420240000|2022-03-04 18:57:20|||||||||1
1646420260000|2022-03-04 18:57:40|1201.6|1201|1201.6|1201|1201.6|1201|1201.6|1201|2
1646420270000|2022-03-04 18:57:50|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1201.5|1200.9|1
1646420280000|2022-03-04 18:58:00|1201.6|1201|1201.5|1200.9|1201.6|1201|1201.5|1200.9|0
1646420290000|2022-03-04 18:58:10|1201.6|1201|1201.6|1201|1201.6|1201|1201.6|1201|0
1646420300000|2022-03-04 18:58:20|||||||||4
1646420310000|2022-03-04 18:58:30|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|1201.7|1201.1|1
1646420320000|2022-03-04 18:58:40|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|4
1646420330000|2022-03-04 18:58:50|||||||||9
1646420340000|2022-03-04 18:59:00|1201.9|1201.3|1201.9|1201.3|1201.9|1201.3|1201.8|1201.2|4
1646420350000|2022-03-04 18:59:10|1201.8|1201.2|1201.9|1201.3|1201.9|1201.3|1201.8|1201.2|3
1646420360000|2022-03-04 18:59:20|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|1201.8|1201.2|0
1646420370000|2022-03-04 18:59:30|1202|1201.4|1202|1201.4|1202|1201.4|1202|1201.4|9
1646420380000|2022-03-04 18:59:40|1202.1|1201.5|1201.9|1201.3|1202.1|1201.5|1201.9|1201.3|10
1646420390000|2022-03-04 18:59:50|1202.1|1201.5|1202.3|1201.7|1202.3|1201.7|1202.1|1201.5|2
1646420400000|2022-03-04 19:00:00|1202.2|1201.6|1202.1|1201.5|1202.2|1201.6|1201.9|1201.3|26
1646420410000|2022-03-04 19:00:10|1202|1201.4|1202.1|1201.5|1202.1|1201.5|1202|1201.4|0
1646420420000|2022-03-04 19:00:20|1202.2|1201.6|1202.1|1201.5|1202.2|1201.6|1202.1|1201.5|4
1646420430000|2022-03-04 19:00:30|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|1202.2|1201.6|0
1646420440000|2022-03-04 19:00:40|1202|1201.4|1202.2|1201.6|1202.2|1201.6|1202|1201.4|2
1646420450000|2022-03-04 19:00:50|1202.3|1201.7|1202.4|1201.8|1202.4|1201.8|1202.3|1201.7|11
1646420460000|2022-03-04 19:01:00|1202.5|1201.9|1202.5|1201.9|1202.5|1201.9|1202.4|1201.8|0
1646420470000|2022-03-04 19:01:10|||||||||5
1646420490000|2022-03-04 19:01:30|1202.4|1201.8|1202.5|1201.9|1202.5|1201.9|1202.4|1201.8|1
1646420500000|2022-03-04 19:01:40|1202.4|1201.8|1202.5|1201.9|1202.5|1201.9|1202.4|1201.8|14
1646420510000|2022-03-04 19:01:50|1202.6|1202|1202.5|1201.9|1202.6|1202|1202.5|1201.9|2
1646420520000|2022-03-04 19:02:00|1202.4|1201.8|1202.5|1201.9|1202.6|1202|1202.4|1201.8|13
1646420530000|2022-03-04 19:02:10|1202.6|1202|1202.6|1202|1202.6|1202|1202.6|1202|21
1646420540000|2022-03-04 19:02:20|1202.7|1202.1|1202.7|1202.1|1202.7|1202.1|1202.7|1202.1|8
1646420550000|2022-03-04 19:02:30|1202.8|1202.2|1202.7|1202.1|1202.8|1202.2|1202.7|1202.1|12
1646420560000|2022-03-04 19:02:40|1202.8|1202.2|1202.7|1202.1|1202.8|1202.2|1202.7|1202.1|12
1646420570000|2022-03-04 19:02:50|1202.8|1202.2|1202.5|1201.9|1202.8|1202.2|1202.5|1201.9|0
1646420580000|2022-03-04 19:03:00|1202.6|1202|1202.5|1201.9|1202.6|1202|1202.5|1201.9|8
1646420590000|2022-03-04 19:03:10|1202.4|1201.8|1202.4|1201.8|1202.5|1201.9|1202.4|1201.8|26
1646420600000|2022-03-04 19:03:20|1202.3|1201.7|1202.4|1201.8|1202.4|1201.8|1202.3|1201.7|4
1646420620000|2022-03-04 19:03:40|1202.5|1201.9|1202.5|1201.9|1202.6|1202|1202.4|1201.8|45
1646420630000|2022-03-04 19:03:50|1202.4|1201.8|1202.6|1202|1202.6|1202|1202.4|1201.8|2
1646420640000|2022-03-04 19:04:00|||||||||19
1646420650000|2022-03-04 19:04:10|||||||||26
1646420660000|2022-03-04 19:04:20|1202.8|1202.2|1202.8|1202.2|1202.8|1202.2|1202.8|1202.2|5
1646420670000|2022-03-04 19:04:30|||||||||2
1646420680000|2022-03-04 19:04:40|1202.9|1202.3|1203.1|1202.5|1203.1|1202.5|1202.9|1202.3|12
1646420690000|2022-03-04 19:04:50|||||||||9
1646420700000|2022-03-04 19:05:00|1203|1202.4|1203|1202.4|1203|1202.4|1203|1202.4|0
1646420710000|2022-03-04 19:05:10|1203.1|1202.5|1203.1|1202.5|1203.1|1202.5|1203.1|1202.5|18
1646420720000|2022-03-04 19:05:20|1203.2|1202.6|1203.3|1202.7|1203.3|1202.7|1203.2|1202.6|7
1646420730000|2022-03-04 19:05:30|1203.2|1202.6|1203.4|1202.8|1203.4|1202.8|1203.2|1202.6|5
1646420740000|2022-03-04 19:05:40|1203.5|1202.9|1203.5|1202.9|1203.5|1202.9|1203.5|1202.9|8
1646420750000|2022-03-04 19:05:50|1203.6|1203|1203.7|1203.1|1203.9|1203.3|1203.6|1203|27
1646420760000|2022-03-04 19:06:00|1203.8|1203.2|1203.7|1203.1|1203.8|1203.2|1203.6|1203|15
1646420770000|2022-03-04 19:06:10|1203.8|1203.2|1203.9|1203.3|1203.9|1203.3|1203.8|1203.2|3
1646420780000|2022-03-04 19:06:20|1204|1203.4|1204.1|1203.5|1204.1|1203.5|1204|1203.4|13
1646420790000|2022-03-04 19:06:30|||||||||24
1646420800000|2022-03-04 19:06:40|1204|1203.4|1204.1|1203.5|1204.1|1203.5|1204|1203.4|14
1646420810000|2022-03-04 19:06:50|1204|1203.4|1204|1203.4|1204|1203.4|1204|1203.4|31
1646420820000|2022-03-04 19:07:00|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|1204|1203.4|1
1646420830000|2022-03-04 19:07:10|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|12
1646420840000|2022-03-04 19:07:20|1204.3|1203.7|1204.4|1203.8|1204.4|1203.8|1204.3|1203.7|0
1646420850000|2022-03-04 19:07:30|1204.5|1203.9|1204.6|1204|1204.6|1204|1204.5|1203.9|2
1646420860000|2022-03-04 19:07:40|||||||||4
1646420870000|2022-03-04 19:07:50|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|13
1646420880000|2022-03-04 19:08:00|1204.6|1204|1204.4|1203.8|1204.6|1204|1204.4|1203.8|5
1646420890000|2022-03-04 19:08:10|1204.3|1203.7|1204.3|1203.7|1204.4|1203.8|1204.3|1203.7|8
1646420900000|2022-03-04 19:08:20|1204.2|1203.6|1204.1|1203.5|1204.2|1203.6|1204.1|1203.5|3
1646420910000|2022-03-04 19:08:30|1204|1203.4|1204|1203.4|1204|1203.4|1204|1203.4|1
1646420920000|2022-03-04 19:08:40|||||||||1
1646420930000|2022-03-04 19:08:50|1204.1|1203.5|1204|1203.4|1204.1|1203.5|1204|1203.4|4
1646420940000|2022-03-04 19:09:00|1204.2|1203.6|1204.1|1203.5|1204.2|1203.6|1204.1|1203.5|3
1646420950000|2022-03-04 19:09:10|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.1|1203.5|8
1646420960000|2022-03-04 19:09:20|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|15
1646420970000|2022-03-04 19:09:30|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|24
1646420980000|2022-03-04 19:09:40|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|1204|1203.4|1
1646420990000|2022-03-04 19:09:50|1204.2|1203.6|1204|1203.4|1204.2|1203.6|1203.9|1203.3|8
1646421000000|2022-03-04 19:10:00|1204.1|1203.5|1204.1|1203.5|1204.2|1203.6|1204.1|1203.5|7
1646421010000|2022-03-04 19:10:10|1204|1203.4|1204|1203.4|1204|1203.4|1204|1203.4|15
1646421020000|2022-03-04 19:10:20|||||||||2
1646421030000|2022-03-04 19:10:30|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|1204.1|1203.5|11
1646421040000|2022-03-04 19:10:40|1204.2|1203.6|1204.3|1203.7|1204.3|1203.7|1204.2|1203.6|70
1646421050000|2022-03-04 19:10:50|||||||||33
1646421060000|2022-03-04 19:11:00|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|16
1646421070000|2022-03-04 19:11:10|1204.5|1203.9|1204.3|1203.7|1204.5|1203.9|1204.2|1203.6|20
1646421080000|2022-03-04 19:11:20|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|5
1646421090000|2022-03-04 19:11:30|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|8
1646421100000|2022-03-04 19:11:40|||||||||16
1646421110000|2022-03-04 19:11:50|1204.6|1204|1204.6|1204|1204.6|1204|1204.6|1204|1
1646421120000|2022-03-04 19:12:00|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|0
1646421130000|2022-03-04 19:12:10|1204.6|1204|1204.5|1203.9|1204.6|1204|1204.5|1203.9|5
1646421140000|2022-03-04 19:12:20|1204.6|1204|1204.5|1203.9|1204.6|1204|1204.5|1203.9|2
1646421150000|2022-03-04 19:12:30|1204.6|1204|1204.6|1204|1204.6|1204|1204.6|1204|8
1646421160000|2022-03-04 19:12:40|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|9
1646421170000|2022-03-04 19:12:50|1204.6|1204|1204.8|1204.2|1204.8|1204.2|1204.6|1204|3
1646421180000|2022-03-04 19:13:00|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|0
1646421190000|2022-03-04 19:13:10|||||||||2
1646421200000|2022-03-04 19:13:20|1204.6|1204|1204.6|1204|1204.6|1204|1204.6|1204|31
1646421210000|2022-03-04 19:13:30|||||||||30
1646421220000|2022-03-04 19:13:40|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|29
1646421230000|2022-03-04 19:13:50|1204.6|1204|1204.8|1204.2|1204.8|1204.2|1204.6|1204|12
1646421240000|2022-03-04 19:14:00|1204.9|1204.3|1204.9|1204.3|1205.1|1204.5|1204.8|1204.2|99
1646421250000|2022-03-04 19:14:10|1204.8|1204.2|1205.1|1204.5|1205.1|1204.5|1204.8|1204.2|110
1646421260000|2022-03-04 19:14:20|1205.2|1204.6|1204.9|1204.3|1205.6|1205|1204.9|1204.3|88
1646421270000|2022-03-04 19:14:30|1205.1|1204.5|1205|1204.4|1205.1|1204.5|1204.9|1204.3|62
1646421280000|2022-03-04 19:14:40|1204.9|1204.3|1205|1204.4|1205.2|1204.6|1204.9|1204.3|57
1646421290000|2022-03-04 19:14:50|1204.9|1204.3|1204.8|1204.2|1204.9|1204.3|1204.7|1204.1|62
1646421300000|2022-03-04 19:15:00|1204.7|1204.1|1204.7|1204.1|1204.9|1204.3|1204.7|1204.1|31
1646421310000|2022-03-04 19:15:10|1204.6|1204|1204.6|1204|1204.6|1204|1204.5|1203.9|6
1646421320000|2022-03-04 19:15:20|1204.5|1203.9|1204.9|1204.3|1204.9|1204.3|1204.5|1203.9|12
1646421330000|2022-03-04 19:15:30|1204.8|1204.2|1204.6|1204|1204.8|1204.2|1204.5|1203.9|0
1646421340000|2022-03-04 19:15:40|1204.5|1203.9|1204.8|1204.2|1204.8|1204.2|1204.5|1203.9|10
1646421350000|2022-03-04 19:15:50|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|1204.7|1204.1|1
1646421360000|2022-03-04 19:16:00|1204.6|1204|1204.4|1203.8|1204.7|1204.1|1204.4|1203.8|20
1646421370000|2022-03-04 19:16:10|1204.3|1203.7|1204.1|1203.5|1204.3|1203.7|1204.1|1203.5|20
1646421380000|2022-03-04 19:16:20|1204.2|1203.6|1204|1203.4|1204.3|1203.7|1204|1203.4|8
1646421390000|2022-03-04 19:16:30|||||||||4
1646421400000|2022-03-04 19:16:40|||||||||5
1646421410000|2022-03-04 19:16:50|1204.1|1203.5|1204.3|1203.7|1204.3|1203.7|1204.1|1203.5|9
1646421420000|2022-03-04 19:17:00|1204.4|1203.8|1204.5|1203.9|1204.5|1203.9|1204.4|1203.8|4
1646421430000|2022-03-04 19:17:10|1204.4|1203.8|1204.5|1203.9|1204.5|1203.9|1204.4|1203.8|1
1646421440000|2022-03-04 19:17:20|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.3|1203.7|5
1646421450000|2022-03-04 19:17:30|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|2
1646421460000|2022-03-04 19:17:40|||||||||7
1646421470000|2022-03-04 19:17:50|||||||||2
1646421480000|2022-03-04 19:18:00|||||||||4
1646421490000|2022-03-04 19:18:10|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|2
1646421500000|2022-03-04 19:18:20|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|1204.2|1203.6|10
1646421510000|2022-03-04 19:18:30|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1
1646421520000|2022-03-04 19:18:40|||||||||1
1646421530000|2022-03-04 19:18:50|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|0
1646421540000|2022-03-04 19:19:00|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1
1646421550000|2022-03-04 19:19:10|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|1204.4|1203.8|8
1646421560000|2022-03-04 19:19:20|1204.3|1203.7|1204.4|1203.8|1204.4|1203.8|1204.3|1203.7|12
1646421570000|2022-03-04 19:19:30|1204.5|1203.9|1204.5|1203.9|1204.5|1203.9|1204.4|1203.8|26
1646421580000|2022-03-04 19:19:40|1204.6|1204|1204.6|1204|1204.6|1204|1204.5|1203.9|0
1646421590000|2022-03-04 19:19:50|1204.5|1203.9|1205.7|1204.2|1205.8|1204.3|1204.5|1203.9|11
1646614800000|2022-03-07 01:00:00|1282.7|1282.1|1279.8|1279.2|1282.7|1282.1|1279.8|1279.2|91
1646614810000|2022-03-07 01:00:10|1279.5|1278.9|1277.8|1277.2|1279.9|1279.3|1277.8|1277.2|206
1646614820000|2022-03-07 01:00:20|1277.7|1277.1|1280.1|1279.5|1280.1|1279.5|1277.7|1277.1|97
1646614830000|2022-03-07 01:00:30|1280.6|1280|1280.7|1280.1|1281.2|1280.6|1280.6|1280|39
1646614840000|2022-03-07 01:00:40|1280.6|1280|1283|1282.4|1283.2|1282.6|1280.5|1279.9|71
1646614850000|2022-03-07 01:00:50|1282.9|1282.3|1283.1|1282.5|1283.4|1282.8|1282.7|1282.1|42
1646614860000|2022-03-07 01:01:00|1283.2|1282.6|1282.3|1281.7|1283.2|1282.6|1282.2|1281.6|36
1646614870000|2022-03-07 01:01:10|1282.4|1281.8|1283|1282.4|1283.3|1282.7|1282.4|1281.8|36
1646614880000|2022-03-07 01:01:20|1283.1|1282.5|1283|1282.4|1283.2|1282.6|1283|1282.4|39
1646614890000|2022-03-07 01:01:30|1282.9|1282.3|1283|1282.4|1283|1282.4|1282.8|1282.2|61
1646614900000|2022-03-07 01:01:40|1283.1|1282.5|1283.1|1282.5|1283.6|1283|1283|1282.4|84
1646614910000|2022-03-07 01:01:50|1283.2|1282.6|1283.2|1282.6|1283.3|1282.7|1283.1|1282.5|58
1646614920000|2022-03-07 01:02:00|1283.1|1282.5|1282.4|1281.8|1283.3|1282.7|1282.4|1281.8|27
1646614930000|2022-03-07 01:02:10|1282.3|1281.7|1282.3|1281.7|1282.5|1281.9|1282.2|1281.6|26
1646614940000|2022-03-07 01:02:20|1282.5|1281.9|1282.4|1281.8|1282.7|1282.1|1282.4|1281.8|27
1646614950000|2022-03-07 01:02:30|1282.5|1281.9|1282.4|1281.8|1282.5|1281.9|1282.4|1281.8|6
1646614960000|2022-03-07 01:02:40|||||||||7
1646614970000|2022-03-07 01:02:50|1282.5|1281.9|1282.3|1281.7|1282.5|1281.9|1282.3|1281.7|9
1646614980000|2022-03-07 01:03:00|1282.2|1281.6|1282|1281.4|1282.2|1281.6|1281.9|1281.3|32
1646614990000|2022-03-07 01:03:10|1282.2|1281.6|1282.2|1281.6|1282.3|1281.7|1282.2|1281.6|16
1646615000000|2022-03-07 01:03:20|1282.1|1281.5|1282|1281.4|1282.2|1281.6|1281.9|1281.3|11
1646615010000|2022-03-07 01:03:30|1281.9|1281.3|1281.7|1281.1|1282|1281.4|1281.7|1281.1|22
1646615020000|2022-03-07 01:03:40|1281.6|1281|1281.6|1281|1281.7|1281.1|1280.7|1280.1|46
1646615030000|2022-03-07 01:03:50|1281.7|1281.1|1281.5|1280.9|1281.7|1281.1|1281.4|1280.8|12
1646615040000|2022-03-07 01:04:00|1281.4|1280.8|1280.8|1280.2|1281.4|1280.8|1280.6|1280|59
1646615050000|2022-03-07 01:04:10|1280.9|1280.3|1281.6|1281|1281.6|1281|1280.9|1280.3|31
1646615060000|2022-03-07 01:04:20|1281.7|1281.1|1281.9|1281.3|1282.6|1282|1281.7|1281.1|10
1646615070000|2022-03-07 01:04:30|1281.8|1281.2|1282.1|1281.5|1282.3|1281.7|1281.8|1281.2|14
1646615080000|2022-03-07 01:04:40|1282|1281.4|1281.7|1281.1|1282|1281.4|1281.6|1281|4
1646615090000|2022-03-07 01:04:50|1281.6|1281|1281.8|1281.2|1281.9|1281.3|1281.6|1281|52
1646615100000|2022-03-07 01:05:00|1281.9|1281.3|1281.7|1281.1|1281.9|1281.3|1281.7|1281.1|32
1646615110000|2022-03-07 01:05:10|1281.6|1281|1281.6|1281|1281.7|1281.1|1281.6|1281|14
1646615120000|2022-03-07 01:05:20|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|1281.5|1280.9|23
1646615130000|2022-03-07 01:05:30|1281.8|1281.2|1281.9|1281.3|1281.9|1281.3|1281.7|1281.1|13
1646615140000|2022-03-07 01:05:40|1282|1281.4|1282.2|1281.6|1282.2|1281.6|1281.9|1281.3|3
1646615150000|2022-03-07 01:05:50|1282.4|1281.8|1282.8|1282.2|1282.8|1282.2|1282.2|1281.6|13
1646615160000|2022-03-07 01:06:00|1282.7|1282.1|1282.4|1281.8|1282.8|1282.2|1282.4|1281.8|9
1646615170000|2022-03-07 01:06:10|1282.3|1281.7|1282.3|1281.7|1282.3|1281.7|1282.2|1281.6|8
1646615180000|2022-03-07 01:06:20|1282.2|1281.6|1282.1|1281.5|1282.3|1281.7|1282.1|1281.5|3
1646615190000|2022-03-07 01:06:30|1282|1281.4|1282|1281.4|1282|1281.4|1282|1281.4|1
1646615200000|2022-03-07 01:06:40|1282.1|1281.5|1281.8|1281.2|1282.1|1281.5|1281.8|1281.2|41
1646615210000|2022-03-07 01:06:50|||||||||1
1646615220000|2022-03-07 01:07:00|1281.9|1281.3|1281.7|1281.1|1281.9|1281.3|1281.7|1281.1|2
1646615230000|2022-03-07 01:07:10|1281.6|1281|1281.6|1281|1281.6|1281|1281.6|1281|21
1646615240000|2022-03-07 01:07:20|1281.5|1280.9|1281.4|1280.8|1281.5|1280.9|1281.4|1280.8|27
1646615250000|2022-03-07 01:07:30|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|40
1646615260000|2022-03-07 01:07:40|1281.2|1280.6|1280.6|1280|1281.2|1280.6|1280.6|1280|27
1646615270000|2022-03-07 01:07:50|1280.7|1280.1|1281.1|1280.5|1281.1|1280.5|1280.7|1280.1|12
1646615280000|2022-03-07 01:08:00|1281.2|1280.6|1281.1|1280.5|1281.2|1280.6|1281.1|1280.5|2
1646615290000|2022-03-07 01:08:10|1281|1280.4|1281.2|1280.6|1281.2|1280.6|1281|1280.4|7
1646615300000|2022-03-07 01:08:20|1281.1|1280.5|1281.1|1280.5|1281.1|1280.5|1281|1280.4|0
1646615310000|2022-03-07 01:08:30|1281|1280.4|1280.9|1280.3|1281.1|1280.5|1280.9|1280.3|7
1646615320000|2022-03-07 01:08:40|1280.7|1280.1|1280.5|1279.9|1280.7|1280.1|1280.5|1279.9|21
1646615330000|2022-03-07 01:08:50|1280.4|1279.8|1280.7|1280.1|1280.7|1280.1|1280.4|1279.8|2
1646615340000|2022-03-07 01:09:00|1280.6|1280|1280.5|1279.9|1280.7|1280.1|1280.5|1279.9|7
1646615350000|2022-03-07 01:09:10|1280.6|1280|1280.6|1280|1280.6|1280|1280.6|1280|13
1646615360000|2022-03-07 01:09:20|1280.5|1279.9|1280.6|1280|1280.6|1280|1280.5|1279.9|8
1646615370000|2022-03-07 01:09:30|||||||||15
1646615380000|2022-03-07 01:09:40|1280.7|1280.1|1280.6|1280|1280.7|1280.1|1280.6|1280|6
1646615390000|2022-03-07 01:09:50|1280.7|1280.1|1280.5|1279.9|1280.7|1280.1|1280.4|1279.8|7
1646615400000|2022-03-07 01:10:00|1280.4|1279.8|1280.5|1279.9|1280.5|1279.9|1280.4|1279.8|2
1646615410000|2022-03-07 01:10:10|1280.4|1279.8|1280.4|1279.8|1280.5|1279.9|1280.4|1279.8|6
1646615420000|2022-03-07 01:10:20|1280.5|1279.9|1280.6|1280|1280.6|1280|1280.5|1279.9|6
1646615430000|2022-03-07 01:10:30|1280.7|1280.1|1280.6|1280|1280.7|1280.1|1280.4|1279.8|16
1646615450000|2022-03-07 01:10:50|1280.5|1279.9|1280.4|1279.8|1280.5|1279.9|1280.4|1279.8|37
1646615460000|2022-03-07 01:11:00|1280.3|1279.7|1280.4|1279.8|1280.4|1279.8|1280.3|1279.7|7
1646615470000|2022-03-07 01:11:10|1280.3|1279.7|1280.3|1279.7|1280.3|1279.7|1280.3|1279.7|1
1646615480000|2022-03-07 01:11:20|1280.4|1279.8|1280.4|1279.8|1280.4|1279.8|1280.3|1279.7|28
1646615490000|2022-03-07 01:11:30|1280.3|1279.7|1280.5|1279.9|1280.5|1279.9|1280.3|1279.7|5
1646615500000|2022-03-07 01:11:40|||||||||8
1646615510000|2022-03-07 01:11:50|1280.4|1279.8|1280.6|1280|1280.7|1280.1|1280.4|1279.8|10
1646615520000|2022-03-07 01:12:00|1280.7|1280.1|1280.7|1280.1|1280.7|1280.1|1280.6|1280|34
1646615530000|2022-03-07 01:12:10|1280.8|1280.2|1280.9|1280.3|1280.9|1280.3|1280.8|1280.2|27
1646615540000|2022-03-07 01:12:20|1281|1280.4|1280.9|1280.3|1281|1280.4|1280.9|1280.3|19
1646615550000|2022-03-07 01:12:30|1280.8|1280.2|1281|1280.4|1281|1280.4|1280.8|1280.2|19
1646615560000|2022-03-07 01:12:40|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281|1280.4|26
1646615570000|2022-03-07 01:12:50|1281.4|1280.8|1281.4|1280.8|1281.5|1280.9|1281.4|1280.8|21
1646615580000|2022-03-07 01:13:00|1281.3|1280.7|1281.4|1280.8|1281.4|1280.8|1281.3|1280.7|13
1646615590000|2022-03-07 01:13:10|||||||||4
1646615600000|2022-03-07 01:13:20|||||||||3
1646615610000|2022-03-07 01:13:30|1281.5|1280.9|1281.2|1280.6|1281.5|1280.9|1281.2|1280.6|34
1646615620000|2022-03-07 01:13:40|1281|1280.4|1280.9|1280.3|1281|1280.4|1280.9|1280.3|12
1646615630000|2022-03-07 01:13:50|1280.8|1280.2|1280.7|1280.1|1280.8|1280.2|1280.6|1280|26
1646615640000|2022-03-07 01:14:00|1280.8|1280.2|1281.1|1280.5|1281.1|1280.5|1280.8|1280.2|13
1646615650000|2022-03-07 01:14:10|||||||||13
1646615660000|2022-03-07 01:14:20|1281|1280.4|1281|1280.4|1281.1|1280.5|1281|1280.4|2
1646615670000|2022-03-07 01:14:30|1280.7|1280.1|1280.8|1280.2|1280.8|1280.2|1280.6|1280|62
1646615680000|2022-03-07 01:14:40|1280.9|1280.3|1280.9|1280.3|1280.9|1280.3|1280.8|1280.2|9
1646615690000|2022-03-07 01:14:50|1280.8|1280.2|1280.8|1280.2|1280.8|1280.2|1280.8|1280.2|6
1646615700000|2022-03-07 01:15:00|1280.9|1280.3|1280.7|1280.1|1280.9|1280.3|1280.7|1280.1|3
1646615710000|2022-03-07 01:15:10|1280.6|1280|1281.1|1280.5|1281.1|1280.5|1280.6|1280|23
1646615720000|2022-03-07 01:15:20|1281|1280.4|1280.9|1280.3|1281|1280.4|1280.9|1280.3|20
1646615730000|2022-03-07 01:15:30|||||||||21
1646615740000|2022-03-07 01:15:40|1280.8|1280.2|1280.8|1280.2|1281|1280.4|1280.8|1280.2|40
1646615750000|2022-03-07 01:15:50|1280.9|1280.3|1281|1280.4|1281|1280.4|1280.9|1280.3|55
1646615760000|2022-03-07 01:16:00|1281.1|1280.5|1281.2|1280.6|1281.2|1280.6|1281|1280.4|4
1646615770000|2022-03-07 01:16:10|1281.1|1280.5|1281.2|1280.6|1281.2|1280.6|1281.1|1280.5|8
1646615780000|2022-03-07 01:16:20|||||||||17
1646615790000|2022-03-07 01:16:30|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281.2|1280.6|2
1646615800000|2022-03-07 01:16:40|1281.4|1280.8|1281.4|1280.8|1281.5|1280.9|1281.4|1280.8|0
1646615810000|2022-03-07 01:16:50|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|5
1646615820000|2022-03-07 01:17:00|||||||||7
1646615830000|2022-03-07 01:17:10|||||||||18
1646615840000|2022-03-07 01:17:20|||||||||1
1646615850000|2022-03-07 01:17:30|1281.2|1280.6|1281.3|1280.7|1281.3|1280.7|1281.2|1280.6|2
1646615860000|2022-03-07 01:17:40|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|1
1646615870000|2022-03-07 01:17:50|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281.2|1280.6|9
1646615880000|2022-03-07 01:18:00|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|0
1646615900000|2022-03-07 01:18:20|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281.2|1280.6|2
1646615920000|2022-03-07 01:18:40|1281.5|1280.9|1281.4|1280.8|1281.5|1280.9|1281.4|1280.8|3
1646615940000|2022-03-07 01:19:00|1281.5|1280.9|1281.5|1280.9|1281.5|1280.9|1281.5|1280.9|2
1646615950000|2022-03-07 01:19:10|1281.6|1281|1281.6|1281|1281.6|1281|1281.5|1280.9|6
1646615960000|2022-03-07 01:19:20|1281.5|1280.9|1281.6|1281|1281.6|1281|1281.5|1280.9|2
1646615970000|2022-03-07 01:19:30|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|13
1646615980000|2022-03-07 01:19:40|||||||||1
1646615990000|2022-03-07 01:19:50|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|6
1646616000000|2022-03-07 01:20:00|1281.9|1281.3|1281.9|1281.3|1281.9|1281.3|1281.8|1281.2|1
1646616010000|2022-03-07 01:20:10|||||||||3
1646616020000|2022-03-07 01:20:20|||||||||1
1646616030000|2022-03-07 01:20:30|1281.7|1281.1|1281.7|1281.1|1281.8|1281.2|1281.7|1281.1|1
1646616060000|2022-03-07 01:21:00|1281.8|1281.2|1281.7|1281.1|1281.8|1281.2|1281.7|1281.1|1
1646616070000|2022-03-07 01:21:10|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|4
1646616080000|2022-03-07 01:21:20|||||||||8
1646616090000|2022-03-07 01:21:30|1282.2|1281.6|1282.1|1281.5|1282.2|1281.6|1282.1|1281.5|2
1646616100000|2022-03-07 01:21:40|1282.2|1281.6|1282.2|1281.6|1282.2|1281.6|1282.2|1281.6|2
1646616110000|2022-03-07 01:21:50|1282.1|1281.5|1282.1|1281.5|1282.1|1281.5|1282.1|1281.5|9
1646616120000|2022-03-07 01:22:00|||||||||1
1646616130000|2022-03-07 01:22:10|1282.2|1281.6|1282.2|1281.6|1282.3|1281.7|1282.1|1281.5|7
1646616140000|2022-03-07 01:22:20|1282.1|1281.5|1282.1|1281.5|1282.1|1281.5|1282.1|1281.5|12
1646616150000|2022-03-07 01:22:30|1282.2|1281.6|1282.2|1281.6|1282.2|1281.6|1282.2|1281.6|0
1646616160000|2022-03-07 01:22:40|1282.1|1281.5|1282.1|1281.5|1282.1|1281.5|1282.1|1281.5|4
1646616210000|2022-03-07 01:23:30|||||||||1
1646616220000|2022-03-07 01:23:40|||||||||1
1646616230000|2022-03-07 01:23:50|||||||||3
1646616240000|2022-03-07 01:24:00|1282|1281.4|1282|1281.4|1282|1281.4|1282|1281.4|0
1646616250000|2022-03-07 01:24:10|1281.9|1281.3|1282|1281.4|1282|1281.4|1281.9|1281.3|2
1646616270000|2022-03-07 01:24:30|1281.9|1281.3|1282|1281.4|1282|1281.4|1281.9|1281.3|0
1646616280000|2022-03-07 01:24:40|1281.9|1281.3|1282|1281.4|1282|1281.4|1281.9|1281.3|11
1646616290000|2022-03-07 01:24:50|1282.2|1281.6|1282.3|1281.7|1282.3|1281.7|1282.2|1281.6|4
1646616300000|2022-03-07 01:25:00|1282.4|1281.8|1282.6|1282|1282.6|1282|1282.4|1281.8|65
1646616310000|2022-03-07 01:25:10|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|84
1646616320000|2022-03-07 01:25:20|1282.6|1282|1282.7|1282.1|1282.7|1282.1|1282.6|1282|6
1646616330000|2022-03-07 01:25:30|1282.6|1282|1282.5|1281.9|1282.6|1282|1282.5|1281.9|25
1646616340000|2022-03-07 01:25:40|1282.4|1281.8|1282.4|1281.8|1282.5|1281.9|1282.4|1281.8|2
1646616350000|2022-03-07 01:25:50|1282.3|1281.7|1282.3|1281.7|1282.3|1281.7|1282.3|1281.7|2
1646616370000|2022-03-07 01:26:10|||||||||1
1646616380000|2022-03-07 01:26:20|||||||||1
1646616400000|2022-03-07 01:26:40|1282.2|1281.6|1282.2|1281.6|1282.3|1281.7|1282.2|1281.6|1
1646616410000|2022-03-07 01:26:50|1282.3|1281.7|1282.3|1281.7|1282.4|1281.8|1282.3|1281.7|2
1646616420000|2022-03-07 01:27:00|1282.4|1281.8|1282.2|1281.6|1282.4|1281.8|1282.2|1281.6|5
1646616440000|2022-03-07 01:27:20|1282.1|1281.5|1282.1|1281.5|1282.1|1281.5|1282.1|1281.5|4
1646616450000|2022-03-07 01:27:30|1282|1281.4|1282|1281.4|1282|1281.4|1282|1281.4|10
1646616460000|2022-03-07 01:27:40|1282.1|1281.5|1282.3|1281.7|1282.3|1281.7|1282.1|1281.5|10
1646616470000|2022-03-07 01:27:50|1282.2|1281.6|1282.2|1281.6|1282.2|1281.6|1282.2|1281.6|5
1646616480000|2022-03-07 01:28:00|||||||||2
1646616490000|2022-03-07 01:28:10|1282.3|1281.7|1282.2|1281.6|1282.3|1281.7|1282.2|1281.6|5
1646616500000|2022-03-07 01:28:20|1282.3|1281.7|1282.3|1281.7|1282.3|1281.7|1282.2|1281.6|2
1646616520000|2022-03-07 01:28:40|||||||||1
1646616530000|2022-03-07 01:28:50|1282.4|1281.8|1282.5|1281.9|1282.5|1281.9|1282.4|1281.8|17
1646616540000|2022-03-07 01:29:00|1282.4|1281.8|1282.4|1281.8|1282.5|1281.9|1282.4|1281.8|22
1646616550000|2022-03-07 01:29:10|||||||||1
1646616560000|2022-03-07 01:29:20|1282.3|1281.7|1282.8|1282.2|1282.8|1282.2|1282.3|1281.7|24
1646616570000|2022-03-07 01:29:30|1282.6|1282|1282.6|1282|1282.6|1282|1282.5|1281.9|5
1646616590000|2022-03-07 01:29:50|||||||||2
1646616600000|2022-03-07 01:30:00|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|0
1646616610000|2022-03-07 01:30:10|1282.6|1282|1282.6|1282|1282.6|1282|1282.6|1282|0
1646616630000|2022-03-07 01:30:30|||||||||2
1646616650000|2022-03-07 01:30:50|1282.7|1282.1|1282.6|1282|1282.7|1282.1|1282.6|1282|3
1646616660000|2022-03-07 01:31:00|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.6|1282|34
1646616670000|2022-03-07 01:31:10|1282.6|1282|1282.6|1282|1282.6|1282|1282.6|1282|5
1646616680000|2022-03-07 01:31:20|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|5
1646616690000|2022-03-07 01:31:30|1282.6|1282|1282.6|1282|1282.6|1282|1282.6|1282|0
1646616700000|2022-03-07 01:31:40|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|0
1646616710000|2022-03-07 01:31:50|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|2
1646616720000|2022-03-07 01:32:00|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1
1646616730000|2022-03-07 01:32:10|||||||||2
1646616740000|2022-03-07 01:32:20|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|8
1646616750000|2022-03-07 01:32:30|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|0
1646616760000|2022-03-07 01:32:40|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|0
1646616780000|2022-03-07 01:33:00|1283.1|1282.5|1283.2|1282.6|1283.2|1282.6|1283.1|1282.5|7
1646616790000|2022-03-07 01:33:10|||||||||16
1646616800000|2022-03-07 01:33:20|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|6
1646616810000|2022-03-07 01:33:30|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|2
1646616820000|2022-03-07 01:33:40|1283.3|1282.7|1283.6|1283|1283.6|1283|1283.2|1282.6|2
1646616840000|2022-03-07 01:34:00|1283.7|1283.1|1283.5|1282.9|1283.7|1283.1|1283.5|1282.9|3
1646616860000|2022-03-07 01:34:20|1283.4|1282.8|1283.4|1282.8|1283.5|1282.9|1283.4|1282.8|0
1646616870000|2022-03-07 01:34:30|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1
1646616880000|2022-03-07 01:34:40|1283.6|1283|1283.6|1283|1283.6|1283|1283.5|1282.9|0
1646616890000|2022-03-07 01:34:50|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1
1646616900000|2022-03-07 01:35:00|1283.6|1283|1283.6|1283|1283.6|1283|1283.6|1283|0
1646616910000|2022-03-07 01:35:10|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.6|1283|7
1646616920000|2022-03-07 01:35:20|1283.6|1283|1283.6|1283|1283.7|1283.1|1283.6|1283|2
1646616940000|2022-03-07 01:35:40|||||||||1
1646616950000|2022-03-07 01:35:50|1283.5|1282.9|1283.4|1282.8|1283.5|1282.9|1283.4|1282.8|14
1646616960000|2022-03-07 01:36:00|||||||||1
1646616970000|2022-03-07 01:36:10|||||||||1
1646616980000|2022-03-07 01:36:20|1283.3|1282.7|1283.2|1282.6|1283.3|1282.7|1283.2|1282.6|8
1646617000000|2022-03-07 01:36:40|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|4
1646617020000|2022-03-07 01:37:00|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|1
1646617030000|2022-03-07 01:37:10|1283.5|1282.9|1283.3|1282.7|1283.5|1282.9|1283.3|1282.7|0
1646617040000|2022-03-07 01:37:20|||||||||4
1646617050000|2022-03-07 01:37:30|||||||||6
1646617060000|2022-03-07 01:37:40|||||||||4
1646617070000|2022-03-07 01:37:50|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|5
1646617080000|2022-03-07 01:38:00|1283.1|1282.5|1283.1|1282.5|1283.2|1282.6|1283.1|1282.5|2
1646617090000|2022-03-07 01:38:10|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1
1646617120000|2022-03-07 01:38:40|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|13
1646617130000|2022-03-07 01:38:50|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|5
1646617140000|2022-03-07 01:39:00|||||||||3
1646617160000|2022-03-07 01:39:20|||||||||3
1646617170000|2022-03-07 01:39:30|1283.2|1282.6|1283.3|1282.7|1283.3|1282.7|1283.2|1282.6|3
1646617180000|2022-03-07 01:39:40|||||||||9
1646617190000|2022-03-07 01:39:50|1283.2|1282.6|1283.3|1282.7|1283.3|1282.7|1283.2|1282.6|0
1646617200000|2022-03-07 01:40:00|||||||||1
1646617210000|2022-03-07 01:40:10|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.1|1282.5|6
1646617220000|2022-03-07 01:40:20|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|0
1646617230000|2022-03-07 01:40:30|||||||||5
1646617240000|2022-03-07 01:40:40|||||||||2
1646617250000|2022-03-07 01:40:50|1283|1282.4|1282.9|1282.3|1283|1282.4|1282.9|1282.3|3
1646617260000|2022-03-07 01:41:00|1283|1282.4|1282.9|1282.3|1283|1282.4|1282.9|1282.3|0
1646617270000|2022-03-07 01:41:10|1283|1282.4|1283.1|1282.5|1283.1|1282.5|1283|1282.4|1
1646617290000|2022-03-07 01:41:30|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|21
1646617300000|2022-03-07 01:41:40|||||||||2
1646617330000|2022-03-07 01:42:10|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|3
1646617340000|2022-03-07 01:42:20|1283|1282.4|1283|1282.4|1283.1|1282.5|1283|1282.4|6
1646617390000|2022-03-07 01:43:10|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|0
1646617400000|2022-03-07 01:43:20|1283|1282.4|1282.9|1282.3|1283|1282.4|1282.9|1282.3|10
1646617430000|2022-03-07 01:43:50|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|0
1646617450000|2022-03-07 01:44:10|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|0
1646617460000|2022-03-07 01:44:20|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|0
1646617480000|2022-03-07 01:44:40|||||||||10
1646617490000|2022-03-07 01:44:50|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|0
1646617530000|2022-03-07 01:45:30|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|0
1646617550000|2022-03-07 01:45:50|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|1
1646617570000|2022-03-07 01:46:10|||||||||1
1646617590000|2022-03-07 01:46:30|||||||||1
1646617650000|2022-03-07 01:47:30|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|13
1646617670000|2022-03-07 01:47:50|1283.1|1282.5|1283|1282.4|1283.1|1282.5|1283|1282.4|1
1646617680000|2022-03-07 01:48:00|||||||||1
1646617690000|2022-03-07 01:48:10|1283.1|1282.5|1283.2|1282.6|1283.2|1282.6|1283.1|1282.5|0
1646617720000|2022-03-07 01:48:40|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|1
1646617730000|2022-03-07 01:48:50|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|0
1646617750000|2022-03-07 01:49:10|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|0
1646617760000|2022-03-07 01:49:20|||||||||1
1646617780000|2022-03-07 01:49:40|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|0
1646617790000|2022-03-07 01:49:50|||||||||1
1646617810000|2022-03-07 01:50:10|||||||||1
1646617820000|2022-03-07 01:50:20|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|2
1646617830000|2022-03-07 01:50:30|||||||||2
1646617840000|2022-03-07 01:50:40|||||||||6
1646617850000|2022-03-07 01:50:50|||||||||1
1646617860000|2022-03-07 01:51:00|||||||||1
1646617870000|2022-03-07 01:51:10|||||||||3
1646617880000|2022-03-07 01:51:20|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|12
1646617890000|2022-03-07 01:51:30|||||||||2
1646617910000|2022-03-07 01:51:50|1283.6|1283|1283.6|1283|1283.6|1283|1283.6|1283|1
1646617920000|2022-03-07 01:52:00|1283.5|1282.9|1283.6|1283|1283.6|1283|1283.5|1282.9|1
1646617930000|2022-03-07 01:52:10|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|2
1646617940000|2022-03-07 01:52:20|1283.8|1283.2|1283.7|1283.1|1283.8|1283.2|1283.7|1283.1|11
1646617950000|2022-03-07 01:52:30|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|9
1646617960000|2022-03-07 01:52:40|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|6
1646617980000|2022-03-07 01:53:00|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284|1283.4|4
1646617990000|2022-03-07 01:53:10|1284|1283.4|1284.1|1283.5|1284.1|1283.5|1284|1283.4|9
1646618000000|2022-03-07 01:53:20|1284|1283.4|1284.2|1283.6|1284.2|1283.6|1284|1283.4|1
1646618010000|2022-03-07 01:53:30|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|2
1646618020000|2022-03-07 01:53:40|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|2
1646618030000|2022-03-07 01:53:50|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|3
1646618040000|2022-03-07 01:54:00|||||||||1
1646618050000|2022-03-07 01:54:10|1284.4|1283.8|1284.4|1283.8|1284.5|1283.9|1284.4|1283.8|5
1646618060000|2022-03-07 01:54:20|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.4|1283.8|6
1646618070000|2022-03-07 01:54:30|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|2
1646618080000|2022-03-07 01:54:40|1284.5|1283.9|1284.6|1284|1284.6|1284|1284.5|1283.9|9
1646618090000|2022-03-07 01:54:50|1284.7|1284.1|1284.8|1284.2|1284.9|1284.3|1284.7|1284.1|8
1646618100000|2022-03-07 01:55:00|1284.9|1284.3|1284.6|1284|1284.9|1284.3|1284.6|1284|7
1646618110000|2022-03-07 01:55:10|||||||||4
1646618120000|2022-03-07 01:55:20|1284.8|1284.2|1284.8|1284.2|1284.9|1284.3|1284.8|1284.2|4
1646618130000|2022-03-07 01:55:30|1284.9|1284.3|1284.6|1284|1284.9|1284.3|1284.6|1284|3
1646618140000|2022-03-07 01:55:40|1284.5|1283.9|1284.6|1284|1284.6|1284|1284.5|1283.9|2
1646618150000|2022-03-07 01:55:50|1284.8|1284.2|1284.7|1284.1|1284.8|1284.2|1284.7|1284.1|8
1646618160000|2022-03-07 01:56:00|1284.6|1284|1284.9|1284.3|1284.9|1284.3|1284.6|1284|3
1646618170000|2022-03-07 01:56:10|1285|1284.4|1285|1284.4|1285|1284.4|1285|1284.4|2
1646618180000|2022-03-07 01:56:20|1285.2|1284.6|1285.2|1284.6|1285.3|1284.7|1285.2|1284.6|1
1646618210000|2022-03-07 01:56:50|1285|1284.4|1284.9|1284.3|1285|1284.4|1284.9|1284.3|0
1646618220000|2022-03-07 01:57:00|1285|1284.4|1285.2|1284.6|1285.2|1284.6|1285|1284.4|2
1646618230000|2022-03-07 01:57:10|||||||||1
1646618240000|2022-03-07 01:57:20|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|2
1646618250000|2022-03-07 01:57:30|||||||||1
1646618260000|2022-03-07 01:57:40|||||||||1
1646618280000|2022-03-07 01:58:00|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|0
1646618290000|2022-03-07 01:58:10|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|0
1646618310000|2022-03-07 01:58:30|1285|1284.4|1285|1284.4|1285|1284.4|1285|1284.4|2
1646618320000|2022-03-07 01:58:40|1285.1|1284.5|1285.1|1284.5|1285.2|1284.6|1284.9|1284.3|19
1646618330000|2022-03-07 01:58:50|1285|1284.4|1284.5|1283.9|1285|1284.4|1284.4|1283.8|1
1646618350000|2022-03-07 01:59:10|1284.4|1283.8|1284.3|1283.7|1284.4|1283.8|1284.3|1283.7|0
1646618360000|2022-03-07 01:59:20|1284.4|1283.8|1284.3|1283.7|1284.4|1283.8|1284.3|1283.7|0
1646618370000|2022-03-07 01:59:30|1284.2|1283.6|1284.3|1283.7|1284.4|1283.8|1284.2|1283.6|0
1646618390000|2022-03-07 01:59:50|1284.1|1283.5|1284.1|1283.5|1284.2|1283.6|1284.1|1283.5|11
1646618400000|2022-03-07 02:00:00|1284|1283.4|1284.5|1283.9|1284.5|1283.9|1284|1283.4|12
1646618410000|2022-03-07 02:00:10|||||||||2
1646618420000|2022-03-07 02:00:20|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|3
1646618430000|2022-03-07 02:00:30|1284.8|1284.2|1284.9|1284.3|1284.9|1284.3|1284.8|1284.2|4
1646618440000|2022-03-07 02:00:40|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1
1646618460000|2022-03-07 02:01:00|||||||||1
1646618470000|2022-03-07 02:01:10|||||||||1
1646618480000|2022-03-07 02:01:20|||||||||1
1646618500000|2022-03-07 02:01:40|||||||||1
1646618510000|2022-03-07 02:01:50|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|0
1646618520000|2022-03-07 02:02:00|||||||||10
1646618530000|2022-03-07 02:02:10|||||||||12
1646618540000|2022-03-07 02:02:20|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|1285.2|1284.6|0
1646618550000|2022-03-07 02:02:30|1285.2|1284.6|1285.3|1284.7|1285.3|1284.7|1285.2|1284.6|1
1646618570000|2022-03-07 02:02:50|1285.4|1284.8|1285.6|1285|1285.6|1285|1285.4|1284.8|1
1646618580000|2022-03-07 02:03:00|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|6
1646618590000|2022-03-07 02:03:10|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|5
1646618600000|2022-03-07 02:03:20|||||||||1
1646618610000|2022-03-07 02:03:30|||||||||1
1646618620000|2022-03-07 02:03:40|||||||||1
1646618630000|2022-03-07 02:03:50|1286|1285.4|1285.9|1285.3|1286|1285.4|1285.9|1285.3|1
1646618640000|2022-03-07 02:04:00|1286|1285.4|1286|1285.4|1286|1285.4|1285.9|1285.3|1
1646618650000|2022-03-07 02:04:10|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1
1646618660000|2022-03-07 02:04:20|1286|1285.4|1286|1285.4|1286|1285.4|1286|1285.4|0
1646618670000|2022-03-07 02:04:30|1285.9|1285.3|1285.4|1284.8|1285.9|1285.3|1285.4|1284.8|33
1646618680000|2022-03-07 02:04:40|1285.6|1285|1285.5|1284.9|1285.6|1285|1285.5|1284.9|16
1646618690000|2022-03-07 02:04:50|1285.4|1284.8|1285.4|1284.8|1285.5|1284.9|1285.4|1284.8|2
1646618700000|2022-03-07 02:05:00|1285.5|1284.9|1285.5|1284.9|1285.6|1285|1285.5|1284.9|2
1646618720000|2022-03-07 02:05:20|||||||||1
1646618730000|2022-03-07 02:05:30|||||||||1
1646618740000|2022-03-07 02:05:40|||||||||4
1646618750000|2022-03-07 02:05:50|1285.6|1285|1285.6|1285|1285.6|1285|1285.6|1285|4
1646618760000|2022-03-07 02:06:00|1285.5|1284.9|1285.4|1284.8|1285.5|1284.9|1285.4|1284.8|4
1646618780000|2022-03-07 02:06:20|1285.5|1284.9|1285.4|1284.8|1285.5|1284.9|1285.4|1284.8|0
1646618810000|2022-03-07 02:06:50|1285.3|1284.7|1285.4|1284.8|1285.4|1284.8|1285.3|1284.7|0
1646618820000|2022-03-07 02:07:00|1285.3|1284.7|1285.3|1284.7|1285.4|1284.8|1285.3|1284.7|0
1646618830000|2022-03-07 02:07:10|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|0
1646618860000|2022-03-07 02:07:40|||||||||1
1646618870000|2022-03-07 02:07:50|1285.5|1284.9|1285.7|1285.1|1285.7|1285.1|1285.5|1284.9|1
1646618890000|2022-03-07 02:08:10|||||||||2
1646618900000|2022-03-07 02:08:20|1285.9|1285.3|1285.8|1285.2|1285.9|1285.3|1285.8|1285.2|13
1646618910000|2022-03-07 02:08:30|1285.9|1285.3|1285.8|1285.2|1285.9|1285.3|1285.8|1285.2|0
1646618920000|2022-03-07 02:08:40|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|2
1646618930000|2022-03-07 02:08:50|1286|1285.4|1286|1285.4|1286|1285.4|1286|1285.4|5
1646618950000|2022-03-07 02:09:10|1285.9|1285.3|1285.8|1285.2|1285.9|1285.3|1285.8|1285.2|3
1646618960000|2022-03-07 02:09:20|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|2
1646618970000|2022-03-07 02:09:30|1286|1285.4|1286|1285.4|1286|1285.4|1286|1285.4|8
1646618980000|2022-03-07 02:09:40|||||||||1
1646619000000|2022-03-07 02:10:00|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|10
1646619010000|2022-03-07 02:10:10|1286|1285.4|1286|1285.4|1286|1285.4|1286|1285.4|4
1646619060000|2022-03-07 02:11:00|||||||||1
1646619080000|2022-03-07 02:11:20|1286.1|1285.5|1286|1285.4|1286.1|1285.5|1286|1285.4|0
1646619090000|2022-03-07 02:11:30|||||||||2
1646619110000|2022-03-07 02:11:50|||||||||1
1646619120000|2022-03-07 02:12:00|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|0
1646619130000|2022-03-07 02:12:10|||||||||2
1646619140000|2022-03-07 02:12:20|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646619150000|2022-03-07 02:12:30|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|9
1646619160000|2022-03-07 02:12:40|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|6
1646619170000|2022-03-07 02:12:50|1286.6|1286|1286.8|1286.2|1286.8|1286.2|1286.6|1286|6
1646619180000|2022-03-07 02:13:00|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|0
1646619190000|2022-03-07 02:13:10|||||||||5
1646619200000|2022-03-07 02:13:20|||||||||2
1646619210000|2022-03-07 02:13:30|||||||||5
1646619220000|2022-03-07 02:13:40|1286.6|1286|1286.5|1285.9|1286.6|1286|1286.5|1285.9|0
1646619230000|2022-03-07 02:13:50|1286.6|1286|1286.5|1285.9|1286.6|1286|1286.5|1285.9|0
1646619240000|2022-03-07 02:14:00|1286.6|1286|1286.5|1285.9|1286.6|1286|1286.5|1285.9|5
1646619250000|2022-03-07 02:14:10|1286.4|1285.8|1286.5|1285.9|1286.5|1285.9|1286.3|1285.7|11
1646619260000|2022-03-07 02:14:20|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646619310000|2022-03-07 02:15:10|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646619320000|2022-03-07 02:15:20|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|2
1646619340000|2022-03-07 02:15:40|1286.3|1285.7|1286.4|1285.8|1286.4|1285.8|1286.3|1285.7|1
1646619350000|2022-03-07 02:15:50|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|2
1646619360000|2022-03-07 02:16:00|||||||||1
1646619390000|2022-03-07 02:16:30|1286.7|1286.1|1286.6|1286|1286.7|1286.1|1286.6|1286|0
1646619400000|2022-03-07 02:16:40|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.4|1285.8|2
1646619410000|2022-03-07 02:16:50|1286.6|1286|1286.5|1285.9|1286.6|1286|1286.5|1285.9|1
1646619420000|2022-03-07 02:17:00|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646619440000|2022-03-07 02:17:20|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646619450000|2022-03-07 02:17:30|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646619460000|2022-03-07 02:17:40|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1
1646619470000|2022-03-07 02:17:50|1286.2|1285.6|1286.3|1285.7|1286.3|1285.7|1286.2|1285.6|3
1646619480000|2022-03-07 02:18:00|1286.2|1285.6|1286.3|1285.7|1286.3|1285.7|1286.2|1285.6|0
1646619490000|2022-03-07 02:18:10|||||||||2
1646619550000|2022-03-07 02:19:10|||||||||3
1646619560000|2022-03-07 02:19:20|1286.2|1285.6|1286.3|1285.7|1286.3|1285.7|1286.2|1285.6|0
1646619570000|2022-03-07 02:19:30|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646619600000|2022-03-07 02:20:00|||||||||2
1646619610000|2022-03-07 02:20:10|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1
1646619620000|2022-03-07 02:20:20|1286|1285.4|1286|1285.4|1286.1|1285.5|1285.9|1285.3|2
1646619630000|2022-03-07 02:20:30|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|0
1646619640000|2022-03-07 02:20:40|||||||||4
1646619650000|2022-03-07 02:20:50|||||||||1
1646619710000|2022-03-07 02:21:50|1286|1285.4|1286.1|1285.5|1286.1|1285.5|1286|1285.4|2
1646619720000|2022-03-07 02:22:00|||||||||1
1646619770000|2022-03-07 02:22:50|||||||||4
1646619780000|2022-03-07 02:23:00|||||||||1
1646619790000|2022-03-07 02:23:10|||||||||4
1646619810000|2022-03-07 02:23:30|1286|1285.4|1286|1285.4|1286|1285.4|1286|1285.4|0
1646619850000|2022-03-07 02:24:10|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|2
1646619860000|2022-03-07 02:24:20|1286|1285.4|1286|1285.4|1286|1285.4|1286|1285.4|0
1646619880000|2022-03-07 02:24:40|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|0
1646619900000|2022-03-07 02:25:00|1286|1285.4|1286.1|1285.5|1286.1|1285.5|1286|1285.4|5
1646619910000|2022-03-07 02:25:10|1286|1285.4|1286|1285.4|1286|1285.4|1286|1285.4|5
1646619960000|2022-03-07 02:26:00|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1
1646619970000|2022-03-07 02:26:10|1286|1285.4|1286|1285.4|1286|1285.4|1286|1285.4|0
1646619980000|2022-03-07 02:26:20|||||||||2
1646620000000|2022-03-07 02:26:40|||||||||8
1646620010000|2022-03-07 02:26:50|||||||||1
1646620020000|2022-03-07 02:27:00|||||||||1
1646620030000|2022-03-07 02:27:10|||||||||1
1646620040000|2022-03-07 02:27:20|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|0
1646620050000|2022-03-07 02:27:30|1284.8|1284.2|1284.6|1284|1284.8|1284.2|1284.6|1284|7
1646620060000|2022-03-07 02:27:40|1284|1283.4|1284.7|1284.1|1284.9|1284.3|1284|1283.4|7
1646620070000|2022-03-07 02:27:50|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.7|1284.1|4
1646620080000|2022-03-07 02:28:00|1284.9|1284.3|1284.8|1284.2|1284.9|1284.3|1284.8|1284.2|2
1646620090000|2022-03-07 02:28:10|1284.9|1284.3|1284.8|1284.2|1284.9|1284.3|1284.8|1284.2|9
1646620100000|2022-03-07 02:28:20|||||||||1
1646620110000|2022-03-07 02:28:30|1284.7|1284.1|1284.8|1284.2|1284.8|1284.2|1284.7|1284.1|0
1646620120000|2022-03-07 02:28:40|||||||||1
1646620130000|2022-03-07 02:28:50|1284.5|1283.9|1284.6|1284|1284.6|1284|1284.5|1283.9|1
1646620140000|2022-03-07 02:29:00|1284.5|1283.9|1284.6|1284|1284.6|1284|1284.5|1283.9|2
1646620150000|2022-03-07 02:29:10|||||||||1
1646620160000|2022-03-07 02:29:20|1284.4|1283.8|1284.4|1283.8|1284.6|1284|1284.4|1283.8|3
1646620180000|2022-03-07 02:29:40|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646620190000|2022-03-07 02:29:50|||||||||2
1646620200000|2022-03-07 02:30:00|1284.4|1283.8|1284.4|1283.8|1284.5|1283.9|1284.4|1283.8|0
1646620210000|2022-03-07 02:30:10|1284.3|1283.7|1283.9|1283.3|1284.3|1283.7|1283.9|1283.3|1
1646620220000|2022-03-07 02:30:20|1283.7|1283.1|1283.8|1283.2|1283.9|1283.3|1283.7|1283.1|14
1646620230000|2022-03-07 02:30:30|1283.7|1283.1|1283.8|1283.2|1283.8|1283.2|1283.7|1283.1|1
1646620240000|2022-03-07 02:30:40|1283.5|1282.9|1283.3|1282.7|1283.5|1282.9|1283.3|1282.7|7
1646620270000|2022-03-07 02:31:10|1283.4|1282.8|1283.3|1282.7|1283.4|1282.8|1283.3|1282.7|6
1646620280000|2022-03-07 02:31:20|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|1
1646620300000|2022-03-07 02:31:40|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|0
1646620310000|2022-03-07 02:31:50|||||||||1
1646620320000|2022-03-07 02:32:00|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|0
1646620330000|2022-03-07 02:32:10|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|0
1646620350000|2022-03-07 02:32:30|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|0
1646620360000|2022-03-07 02:32:40|1283.7|1283.1|1283.5|1282.9|1283.7|1283.1|1283.5|1282.9|0
1646620370000|2022-03-07 02:32:50|1283.6|1283|1283.6|1283|1283.6|1283|1283.6|1283|0
1646620420000|2022-03-07 02:33:40|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|4
1646620460000|2022-03-07 02:34:20|1283.6|1283|1283.7|1283.1|1283.7|1283.1|1283.6|1283|0
1646620470000|2022-03-07 02:34:30|1283.8|1283.2|1283.7|1283.1|1283.8|1283.2|1283.7|1283.1|1
1646620490000|2022-03-07 02:34:50|||||||||3
1646620500000|2022-03-07 02:35:00|||||||||2
1646620510000|2022-03-07 02:35:10|||||||||1
1646620540000|2022-03-07 02:35:40|1283.8|1283.2|1283.9|1283.3|1283.9|1283.3|1283.8|1283.2|0
1646620550000|2022-03-07 02:35:50|1284|1283.4|1284.3|1283.7|1284.3|1283.7|1284|1283.4|3
1646620560000|2022-03-07 02:36:00|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|0
1646620570000|2022-03-07 02:36:10|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|0
1646620590000|2022-03-07 02:36:30|1284.2|1283.6|1284.3|1283.7|1284.3|1283.7|1284.2|1283.6|0
1646620600000|2022-03-07 02:36:40|||||||||1
1646620610000|2022-03-07 02:36:50|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|0
1646620620000|2022-03-07 02:37:00|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|6
1646620630000|2022-03-07 02:37:10|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|0
1646620650000|2022-03-07 02:37:30|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|0
1646620660000|2022-03-07 02:37:40|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|0
1646620670000|2022-03-07 02:37:50|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|0
1646620680000|2022-03-07 02:38:00|1284.2|1283.6|1284|1283.4|1284.2|1283.6|1284|1283.4|0
1646620720000|2022-03-07 02:38:40|||||||||1
1646620730000|2022-03-07 02:38:50|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|5
1646620740000|2022-03-07 02:39:00|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|0
1646620750000|2022-03-07 02:39:10|1283.9|1283.3|1284|1283.4|1284|1283.4|1283.9|1283.3|0
1646620770000|2022-03-07 02:39:30|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|0
1646620780000|2022-03-07 02:39:40|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|0
1646620790000|2022-03-07 02:39:50|1284.1|1283.5|1284.2|1283.6|1284.2|1283.6|1284.1|1283.5|0
1646620850000|2022-03-07 02:40:50|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|0
1646620870000|2022-03-07 02:41:10|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|0
1646620900000|2022-03-07 02:41:40|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|0
1646620930000|2022-03-07 02:42:10|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|0
1646620940000|2022-03-07 02:42:20|1284.1|1283.5|1284|1283.4|1284.1|1283.5|1284|1283.4|0
1646620950000|2022-03-07 02:42:30|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|0
1646620960000|2022-03-07 02:42:40|1284|1283.4|1283.9|1283.3|1284|1283.4|1283.9|1283.3|0
1646620970000|2022-03-07 02:42:50|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1
1646621010000|2022-03-07 02:43:30|||||||||3
1646621030000|2022-03-07 02:43:50|||||||||5
1646621040000|2022-03-07 02:44:00|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|0
1646621050000|2022-03-07 02:44:10|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|0
1646621060000|2022-03-07 02:44:20|||||||||20
1646621070000|2022-03-07 02:44:30|1283.7|1283.1|1283.8|1283.2|1283.8|1283.2|1283.7|1283.1|3
1646621080000|2022-03-07 02:44:40|||||||||1
1646621090000|2022-03-07 02:44:50|||||||||5
1646621100000|2022-03-07 02:45:00|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|17
1646621220000|2022-03-07 02:47:00|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|0
1646621240000|2022-03-07 02:47:20|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|0
1646621260000|2022-03-07 02:47:40|||||||||1
1646621300000|2022-03-07 02:48:20|||||||||1
1646621320000|2022-03-07 02:48:40|1283.8|1283.2|1283.9|1283.3|1283.9|1283.3|1283.8|1283.2|0
1646621340000|2022-03-07 02:49:00|1283.8|1283.2|1283.9|1283.3|1283.9|1283.3|1283.8|1283.2|0
1646621360000|2022-03-07 02:49:20|||||||||1
1646621380000|2022-03-07 02:49:40|||||||||1
1646621460000|2022-03-07 02:51:00|||||||||1
1646621490000|2022-03-07 02:51:30|||||||||6
1646621500000|2022-03-07 02:51:40|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|0
1646621550000|2022-03-07 02:52:30|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1
1646621600000|2022-03-07 02:53:20|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|0
1646621610000|2022-03-07 02:53:30|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|0
1646621670000|2022-03-07 02:54:30|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|0
1646621690000|2022-03-07 02:54:50|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|0
1646621700000|2022-03-07 02:55:00|1284.2|1283.6|1284.3|1283.7|1284.3|1283.7|1284.2|1283.6|0
1646621830000|2022-03-07 02:57:10|||||||||1
1646621840000|2022-03-07 02:57:20|1284.4|1283.8|1284.3|1283.7|1284.4|1283.8|1284.3|1283.7|0
1646621880000|2022-03-07 02:58:00|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1
1646621910000|2022-03-07 02:58:30|||||||||1
1646622000000|2022-03-07 03:00:00|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|2
1646622020000|2022-03-07 03:00:20|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|6
1646622060000|2022-03-07 03:01:00|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|0
1646622080000|2022-03-07 03:01:20|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|0
1646622120000|2022-03-07 03:02:00|1283.9|1283.3|1284|1283.4|1284|1283.4|1283.9|1283.3|0
1646622140000|2022-03-07 03:02:20|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|0
1646622160000|2022-03-07 03:02:40|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|8
1646622170000|2022-03-07 03:02:50|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|2
1646622200000|2022-03-07 03:03:20|||||||||4
1646622210000|2022-03-07 03:03:30|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|3
1646622220000|2022-03-07 03:03:40|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|0
1646622230000|2022-03-07 03:03:50|||||||||2
1646622240000|2022-03-07 03:04:00|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|0
1646622260000|2022-03-07 03:04:20|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|0
1646622290000|2022-03-07 03:04:50|||||||||4
1646622300000|2022-03-07 03:05:00|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|0
1646622310000|2022-03-07 03:05:10|1284.3|1283.7|1284.2|1283.6|1284.3|1283.7|1284.2|1283.6|1
1646622320000|2022-03-07 03:05:20|1284.3|1283.7|1284.2|1283.6|1284.3|1283.7|1284.2|1283.6|0
1646622330000|2022-03-07 03:05:30|1284.1|1283.5|1284.2|1283.6|1284.2|1283.6|1284.1|1283.5|2
1646622340000|2022-03-07 03:05:40|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|10
1646622350000|2022-03-07 03:05:50|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|4
1646622360000|2022-03-07 03:06:00|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|0
1646622370000|2022-03-07 03:06:10|||||||||4
1646622410000|2022-03-07 03:06:50|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|0
1646622450000|2022-03-07 03:07:30|||||||||1
1646622530000|2022-03-07 03:08:50|||||||||2
1646622570000|2022-03-07 03:09:30|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|0
1646622590000|2022-03-07 03:09:50|||||||||1
1646622610000|2022-03-07 03:10:10|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|0
1646622660000|2022-03-07 03:11:00|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|2
1646622670000|2022-03-07 03:11:10|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|2
1646622700000|2022-03-07 03:11:40|||||||||3
1646622710000|2022-03-07 03:11:50|||||||||2
1646622750000|2022-03-07 03:12:30|||||||||1
1646622760000|2022-03-07 03:12:40|||||||||1
1646622880000|2022-03-07 03:14:40|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|0
1646622890000|2022-03-07 03:14:50|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|2
1646622930000|2022-03-07 03:15:30|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|5
1646622960000|2022-03-07 03:16:00|1284.4|1283.8|1284.3|1283.7|1284.4|1283.8|1284.3|1283.7|12
1646622990000|2022-03-07 03:16:30|||||||||5
1646623070000|2022-03-07 03:17:50|||||||||7
1646623210000|2022-03-07 03:20:10|1284.4|1283.8|1284.3|1283.7|1284.4|1283.8|1284.3|1283.7|0
1646623350000|2022-03-07 03:22:30|||||||||2
1646623380000|2022-03-07 03:23:00|||||||||2
1646623410000|2022-03-07 03:23:30|||||||||1
1646623650000|2022-03-07 03:27:30|||||||||10
1646623680000|2022-03-07 03:28:00|||||||||1
1646623720000|2022-03-07 03:28:40|||||||||1
1646623790000|2022-03-07 03:29:50|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|2
1646623810000|2022-03-07 03:30:10|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|1
1646623820000|2022-03-07 03:30:20|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646623830000|2022-03-07 03:30:30|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646623860000|2022-03-07 03:31:00|1284.5|1283.9|1284.6|1284|1284.6|1284|1284.5|1283.9|0
1646623910000|2022-03-07 03:31:50|1284.7|1284.1|1284.6|1284|1284.7|1284.1|1284.6|1284|0
1646624090000|2022-03-07 03:34:50|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646624270000|2022-03-07 03:37:50|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|0
1646624280000|2022-03-07 03:38:00|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|0
1646624300000|2022-03-07 03:38:20|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|0
1646624340000|2022-03-07 03:39:00|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|0
1646624350000|2022-03-07 03:39:10|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|0
1646624410000|2022-03-07 03:40:10|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646624500000|2022-03-07 03:41:40|||||||||3
1646624510000|2022-03-07 03:41:50|||||||||4
1646624590000|2022-03-07 03:43:10|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646624600000|2022-03-07 03:43:20|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646624830000|2022-03-07 03:47:10|1284.4|1283.8|1284.5|1283.9|1284.5|1283.9|1284.4|1283.8|0
1646624840000|2022-03-07 03:47:20|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646625060000|2022-03-07 03:51:00|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646625070000|2022-03-07 03:51:10|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646625100000|2022-03-07 03:51:40|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646625130000|2022-03-07 03:52:10|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.6|1284|0
1646625210000|2022-03-07 03:53:30|||||||||1
1646625220000|2022-03-07 03:53:40|||||||||1
1646625230000|2022-03-07 03:53:50|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|1
1646625240000|2022-03-07 03:54:00|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646625250000|2022-03-07 03:54:10|||||||||1
1646625310000|2022-03-07 03:55:10|1284.8|1284.2|1284.7|1284.1|1284.8|1284.2|1284.7|1284.1|0
1646625690000|2022-03-07 04:01:30|||||||||25
1646625700000|2022-03-07 04:01:40|1284.6|1284|1284.7|1284.1|1284.7|1284.1|1284.6|1284|2
1646625740000|2022-03-07 04:02:20|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1
1646625790000|2022-03-07 04:03:10|1284.6|1284|1284.6|1284|1284.7|1284.1|1284.6|1284|0
1646625800000|2022-03-07 04:03:20|1284.4|1283.8|1284.6|1284|1284.6|1284|1284.4|1283.8|0
1646625820000|2022-03-07 04:03:40|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646625870000|2022-03-07 04:04:30|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|1
1646625880000|2022-03-07 04:04:40|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646626040000|2022-03-07 04:07:20|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|1
1646626150000|2022-03-07 04:09:10|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646626160000|2022-03-07 04:09:20|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|1
1646626210000|2022-03-07 04:10:10|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.6|1284|0
1646626220000|2022-03-07 04:10:20|1284.6|1284|1284.6|1284|1284.7|1284.1|1284.6|1284|0
1646626230000|2022-03-07 04:10:30|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.6|1284|0
1646626400000|2022-03-07 04:13:20|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|0
1646626410000|2022-03-07 04:13:30|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646626450000|2022-03-07 04:14:10|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|0
1646626540000|2022-03-07 04:15:40|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646626600000|2022-03-07 04:16:40|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646626940000|2022-03-07 04:22:20|||||||||2
1646626950000|2022-03-07 04:22:30|||||||||5
1646627100000|2022-03-07 04:25:00|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646627120000|2022-03-07 04:25:20|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646627240000|2022-03-07 04:27:20|||||||||1
1646627320000|2022-03-07 04:28:40|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646627430000|2022-03-07 04:30:30|||||||||1
1646627440000|2022-03-07 04:30:40|||||||||1
1646627460000|2022-03-07 04:31:00|||||||||2
1646627530000|2022-03-07 04:32:10|||||||||7
1646627630000|2022-03-07 04:33:50|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|4
1646627750000|2022-03-07 04:35:50|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646627910000|2022-03-07 04:38:30|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646628210000|2022-03-07 04:43:30|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646628350000|2022-03-07 04:45:50|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646628390000|2022-03-07 04:46:30|||||||||3
1646628400000|2022-03-07 04:46:40|||||||||2
1646628410000|2022-03-07 04:46:50|||||||||1
1646628610000|2022-03-07 04:50:10|||||||||5
1646628770000|2022-03-07 04:52:50|||||||||2
1646628830000|2022-03-07 04:53:50|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|5
1646628890000|2022-03-07 04:54:50|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|2
1646628990000|2022-03-07 04:56:30|||||||||9
1646629060000|2022-03-07 04:57:40|||||||||1
1646629080000|2022-03-07 04:58:00|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1
1646629130000|2022-03-07 04:58:50|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646629150000|2022-03-07 04:59:10|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646629160000|2022-03-07 04:59:20|||||||||1
1646629260000|2022-03-07 05:01:00|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|0
1646629270000|2022-03-07 05:01:10|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646629320000|2022-03-07 05:02:00|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|0
1646629330000|2022-03-07 05:02:10|||||||||1
1646629350000|2022-03-07 05:02:30|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|0
1646629390000|2022-03-07 05:03:10|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646629410000|2022-03-07 05:03:30|||||||||3
1646629430000|2022-03-07 05:03:50|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|11
1646629440000|2022-03-07 05:04:00|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|5
1646629460000|2022-03-07 05:04:20|||||||||3
1646629470000|2022-03-07 05:04:30|1284.6|1284|1284.5|1283.9|1284.6|1284|1284.5|1283.9|3
1646629480000|2022-03-07 05:04:40|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|14
1646629490000|2022-03-07 05:04:50|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646629510000|2022-03-07 05:05:10|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|7
1646629520000|2022-03-07 05:05:20|1284.4|1283.8|1284.5|1283.9|1284.5|1283.9|1284.4|1283.8|2
1646629530000|2022-03-07 05:05:30|||||||||1
1646629550000|2022-03-07 05:05:50|||||||||1
1646629580000|2022-03-07 05:06:20|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646629630000|2022-03-07 05:07:10|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646629640000|2022-03-07 05:07:20|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646629690000|2022-03-07 05:08:10|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|0
1646629710000|2022-03-07 05:08:30|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646629730000|2022-03-07 05:08:50|||||||||5
1646629740000|2022-03-07 05:09:00|||||||||1
1646629780000|2022-03-07 05:09:40|1284.8|1284.2|1284.8|1284.2|1284.9|1284.3|1284.8|1284.2|1
1646629790000|2022-03-07 05:09:50|||||||||2
1646629800000|2022-03-07 05:10:00|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1
1646629810000|2022-03-07 05:10:10|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|0
1646629820000|2022-03-07 05:10:20|1284.7|1284.1|1284.8|1284.2|1284.8|1284.2|1284.7|1284.1|4
1646629830000|2022-03-07 05:10:30|||||||||2
1646629870000|2022-03-07 05:11:10|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|0
1646629920000|2022-03-07 05:12:00|||||||||3
1646630000000|2022-03-07 05:13:20|1285|1284.4|1285|1284.4|1285|1284.4|1285|1284.4|3
1646630030000|2022-03-07 05:13:50|||||||||4
1646630040000|2022-03-07 05:14:00|||||||||4
1646630070000|2022-03-07 05:14:30|||||||||2
1646630080000|2022-03-07 05:14:40|||||||||2
1646630090000|2022-03-07 05:14:50|||||||||2
1646630100000|2022-03-07 05:15:00|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1
1646630120000|2022-03-07 05:15:20|||||||||1
1646630130000|2022-03-07 05:15:30|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|4
1646630140000|2022-03-07 05:15:40|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|0
1646630160000|2022-03-07 05:16:00|1285.2|1284.6|1285.1|1284.5|1285.2|1284.6|1285.1|1284.5|0
1646630170000|2022-03-07 05:16:10|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|0
1646630200000|2022-03-07 05:16:40|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|0
1646630210000|2022-03-07 05:16:50|||||||||1
1646630270000|2022-03-07 05:17:50|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|6
1646630330000|2022-03-07 05:18:50|1285|1284.4|1285|1284.4|1285|1284.4|1285|1284.4|0
1646630340000|2022-03-07 05:19:00|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|0
1646630440000|2022-03-07 05:20:40|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|0
1646630470000|2022-03-07 05:21:10|1284.8|1284.2|1284.9|1284.3|1284.9|1284.3|1284.8|1284.2|0
1646630500000|2022-03-07 05:21:40|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|0
1646630510000|2022-03-07 05:21:50|||||||||1
1646630620000|2022-03-07 05:23:40|1285|1284.4|1285|1284.4|1285|1284.4|1285|1284.4|2
1646630640000|2022-03-07 05:24:00|||||||||2
1646630660000|2022-03-07 05:24:20|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|0
1646630700000|2022-03-07 05:25:00|1285|1284.4|1284.9|1284.3|1285|1284.4|1284.9|1284.3|0
1646630740000|2022-03-07 05:25:40|||||||||6
1646630840000|2022-03-07 05:27:20|||||||||2
1646630870000|2022-03-07 05:27:50|||||||||1
1646630900000|2022-03-07 05:28:20|||||||||11
1646630960000|2022-03-07 05:29:20|||||||||1
1646631000000|2022-03-07 05:30:00|1285|1284.4|1285|1284.4|1285|1284.4|1285|1284.4|2
1646631040000|2022-03-07 05:30:40|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|0
1646631100000|2022-03-07 05:31:40|||||||||4
1646631200000|2022-03-07 05:33:20|1285|1284.4|1285|1284.4|1285|1284.4|1285|1284.4|0
1646631230000|2022-03-07 05:33:50|||||||||18
1646631240000|2022-03-07 05:34:00|||||||||6
1646631250000|2022-03-07 05:34:10|||||||||3
1646631340000|2022-03-07 05:35:40|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|0
1646631350000|2022-03-07 05:35:50|||||||||1
1646631360000|2022-03-07 05:36:00|1285|1284.4|1285|1284.4|1285|1284.4|1285|1284.4|0
1646631380000|2022-03-07 05:36:20|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|2
1646631420000|2022-03-07 05:37:00|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|2
1646631480000|2022-03-07 05:38:00|1285.3|1284.7|1285.1|1284.5|1285.3|1284.7|1285.1|1284.5|2
1646631550000|2022-03-07 05:39:10|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|0
1646631780000|2022-03-07 05:43:00|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|0
1646631800000|2022-03-07 05:43:20|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|0
1646631900000|2022-03-07 05:45:00|||||||||2
1646631930000|2022-03-07 05:45:30|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|0
1646631970000|2022-03-07 05:46:10|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|1285.2|1284.6|5
1646632020000|2022-03-07 05:47:00|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|0
1646632030000|2022-03-07 05:47:10|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|4
1646632040000|2022-03-07 05:47:20|||||||||1
1646632050000|2022-03-07 05:47:30|||||||||2
1646632110000|2022-03-07 05:48:30|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|2
1646632160000|2022-03-07 05:49:20|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|0
1646632170000|2022-03-07 05:49:30|||||||||2
1646632190000|2022-03-07 05:49:50|1285.3|1284.7|1285.4|1284.8|1285.4|1284.8|1285.3|1284.7|0
1646632220000|2022-03-07 05:50:20|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|0
1646632260000|2022-03-07 05:51:00|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|0
1646632270000|2022-03-07 05:51:10|1285.5|1284.9|1285.3|1284.7|1285.5|1284.9|1285.3|1284.7|0
1646632290000|2022-03-07 05:51:30|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|2
1646632300000|2022-03-07 05:51:40|||||||||4
1646632420000|2022-03-07 05:53:40|||||||||2
1646632450000|2022-03-07 05:54:10|1285.5|1284.9|1285.5|1284.9|1285.5|1284.9|1285.5|1284.9|2
1646632460000|2022-03-07 05:54:20|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|0
1646632480000|2022-03-07 05:54:40|||||||||2
1646632490000|2022-03-07 05:54:50|1285.5|1284.9|1285.5|1284.9|1285.5|1284.9|1285.5|1284.9|0
1646632550000|2022-03-07 05:55:50|||||||||2
1646632560000|2022-03-07 05:56:00|||||||||2
1646632570000|2022-03-07 05:56:10|||||||||5
1646632580000|2022-03-07 05:56:20|||||||||5
1646632590000|2022-03-07 05:56:30|||||||||1
1646632600000|2022-03-07 05:56:40|1285.6|1285|1285.5|1284.9|1285.6|1285|1285.5|1284.9|0
1646632610000|2022-03-07 05:56:50|||||||||2
1646632640000|2022-03-07 05:57:20|||||||||4
1646632680000|2022-03-07 05:58:00|||||||||2
1646632690000|2022-03-07 05:58:10|1285.6|1285|1285.7|1285.1|1285.7|1285.1|1285.6|1285|3
1646632700000|2022-03-07 05:58:20|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|6
1646632710000|2022-03-07 05:58:30|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|19
1646632780000|2022-03-07 05:59:40|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|0
1646632800000|2022-03-07 06:00:00|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|0
1646632810000|2022-03-07 06:00:10|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|0
1646632890000|2022-03-07 06:01:30|||||||||30
1646632910000|2022-03-07 06:01:50|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|0
1646632930000|2022-03-07 06:02:10|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|8
1646632980000|2022-03-07 06:03:00|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|2
1646633010000|2022-03-07 06:03:30|||||||||4
1646633060000|2022-03-07 06:04:20|||||||||2
1646633120000|2022-03-07 06:05:20|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1
1646633130000|2022-03-07 06:05:30|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|10
1646633170000|2022-03-07 06:06:10|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646633180000|2022-03-07 06:06:20|1286|1285.4|1286.1|1285.5|1286.1|1285.5|1286|1285.4|10
1646633210000|2022-03-07 06:06:50|||||||||2
1646633220000|2022-03-07 06:07:00|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|8
1646633240000|2022-03-07 06:07:20|||||||||6
1646633260000|2022-03-07 06:07:40|||||||||2
1646633300000|2022-03-07 06:08:20|||||||||4
1646633320000|2022-03-07 06:08:40|||||||||2
1646633360000|2022-03-07 06:09:20|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|0
1646633370000|2022-03-07 06:09:30|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646633430000|2022-03-07 06:10:30|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|2
1646633470000|2022-03-07 06:11:10|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|2
1646633510000|2022-03-07 06:11:50|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|0
1646633520000|2022-03-07 06:12:00|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646633530000|2022-03-07 06:12:10|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286.2|1285.6|0
1646633550000|2022-03-07 06:12:30|||||||||2
1646633620000|2022-03-07 06:13:40|||||||||1
1646633630000|2022-03-07 06:13:50|||||||||2
1646633640000|2022-03-07 06:14:00|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286.2|1285.6|2
1646633660000|2022-03-07 06:14:20|||||||||6
1646633700000|2022-03-07 06:15:00|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|2
1646633720000|2022-03-07 06:15:20|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|2
1646633750000|2022-03-07 06:15:50|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|2
1646633760000|2022-03-07 06:16:00|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646633810000|2022-03-07 06:16:50|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286.2|1285.6|0
1646633840000|2022-03-07 06:17:20|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646633870000|2022-03-07 06:17:50|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|2
1646634010000|2022-03-07 06:20:10|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|2
1646634020000|2022-03-07 06:20:20|||||||||1
1646634040000|2022-03-07 06:20:40|||||||||2
1646634050000|2022-03-07 06:20:50|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1
1646634130000|2022-03-07 06:22:10|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646634140000|2022-03-07 06:22:20|1286.7|1286.1|1286.8|1286.2|1286.8|1286.2|1286.6|1286|8
1646634150000|2022-03-07 06:22:30|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|0
1646634190000|2022-03-07 06:23:10|1286.8|1286.2|1286.9|1286.3|1287|1286.4|1286.8|1286.2|2
1646634200000|2022-03-07 06:23:20|1287|1286.4|1287.2|1286.6|1287.2|1286.6|1287|1286.4|5
1646634210000|2022-03-07 06:23:30|1287.1|1286.5|1287.3|1286.7|1287.3|1286.7|1287.1|1286.5|7
1646634220000|2022-03-07 06:23:40|1287.4|1286.8|1287.5|1286.9|1287.5|1286.9|1287.4|1286.8|0
1646634270000|2022-03-07 06:24:30|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|2
1646634280000|2022-03-07 06:24:40|||||||||6
1646634310000|2022-03-07 06:25:10|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646634320000|2022-03-07 06:25:20|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|0
1646634350000|2022-03-07 06:25:50|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646634380000|2022-03-07 06:26:20|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|0
1646634400000|2022-03-07 06:26:40|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|0
1646634430000|2022-03-07 06:27:10|||||||||4
1646634460000|2022-03-07 06:27:40|||||||||2
1646634470000|2022-03-07 06:27:50|1287.8|1287.2|1287.7|1287.1|1287.8|1287.2|1287.7|1287.1|0
1646634480000|2022-03-07 06:28:00|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|0
1646634510000|2022-03-07 06:28:30|1287.9|1287.3|1287.9|1287.3|1287.9|1287.3|1287.9|1287.3|4
1646634580000|2022-03-07 06:29:40|||||||||2
1646634620000|2022-03-07 06:30:20|1288|1287.4|1288.1|1287.5|1288.1|1287.5|1288|1287.4|2
1646634640000|2022-03-07 06:30:40|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|7
1646634660000|2022-03-07 06:31:00|1288.4|1287.8|1288.3|1287.7|1288.4|1287.8|1288.3|1287.7|0
1646634670000|2022-03-07 06:31:10|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|2
1646634680000|2022-03-07 06:31:20|1288.5|1287.9|1288.5|1287.9|1288.5|1287.9|1288.5|1287.9|3
1646634690000|2022-03-07 06:31:30|1288.4|1287.8|1288.4|1287.8|1288.5|1287.9|1288.4|1287.8|0
1646634710000|2022-03-07 06:31:50|1288.5|1287.9|1288.3|1287.7|1288.5|1287.9|1288.1|1287.5|0
1646634720000|2022-03-07 06:32:00|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|2
1646634730000|2022-03-07 06:32:10|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|0
1646634750000|2022-03-07 06:32:30|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|0
1646634830000|2022-03-07 06:33:50|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|0
1646634840000|2022-03-07 06:34:00|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|0
1646634850000|2022-03-07 06:34:10|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|0
1646634860000|2022-03-07 06:34:20|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|0
1646634880000|2022-03-07 06:34:40|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|0
1646634900000|2022-03-07 06:35:00|1288.2|1287.6|1288.1|1287.5|1288.2|1287.6|1288.1|1287.5|4
1646634910000|2022-03-07 06:35:10|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|0
1646634930000|2022-03-07 06:35:30|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|1
1646634940000|2022-03-07 06:35:40|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|0
1646634950000|2022-03-07 06:35:50|1288.5|1287.9|1288.5|1287.9|1288.5|1287.9|1288.5|1287.9|2
1646634960000|2022-03-07 06:36:00|1288.6|1288|1288.5|1287.9|1288.6|1288|1288.5|1287.9|0
1646634970000|2022-03-07 06:36:10|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|0
1646635060000|2022-03-07 06:37:40|||||||||1
1646635070000|2022-03-07 06:37:50|||||||||2
1646635080000|2022-03-07 06:38:00|||||||||5
1646635110000|2022-03-07 06:38:30|||||||||2
1646635130000|2022-03-07 06:38:50|||||||||2
1646635150000|2022-03-07 06:39:10|||||||||3
1646635170000|2022-03-07 06:39:30|||||||||1
1646635200000|2022-03-07 06:40:00|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|1
1646635210000|2022-03-07 06:40:10|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|0
1646635220000|2022-03-07 06:40:20|||||||||1
1646635280000|2022-03-07 06:41:20|||||||||1
1646635290000|2022-03-07 06:41:30|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|0
1646635340000|2022-03-07 06:42:20|||||||||1
1646635440000|2022-03-07 06:44:00|||||||||1
1646635500000|2022-03-07 06:45:00|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|0
1646635560000|2022-03-07 06:46:00|1287.9|1287.3|1287.9|1287.3|1287.9|1287.3|1287.9|1287.3|0
1646635570000|2022-03-07 06:46:10|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|0
1646635680000|2022-03-07 06:48:00|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|0
1646635690000|2022-03-07 06:48:10|1288|1287.4|1288|1287.4|1288.1|1287.5|1288|1287.4|0
1646635700000|2022-03-07 06:48:20|||||||||1
1646635710000|2022-03-07 06:48:30|1287.9|1287.3|1287.9|1287.3|1287.9|1287.3|1287.9|1287.3|0
1646635780000|2022-03-07 06:49:40|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|0
1646635790000|2022-03-07 06:49:50|||||||||1
1646635800000|2022-03-07 06:50:00|||||||||2
1646635820000|2022-03-07 06:50:20|||||||||1
1646635830000|2022-03-07 06:50:30|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|0
1646635840000|2022-03-07 06:50:40|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|0
1646635870000|2022-03-07 06:51:10|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|0
1646635920000|2022-03-07 06:52:00|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.7|1287.1|0
1646635970000|2022-03-07 06:52:50|1287.7|1287.1|1287.7|1287.1|1287.8|1287.2|1287.7|1287.1|0
1646635980000|2022-03-07 06:53:00|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|0
1646635990000|2022-03-07 06:53:10|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646636000000|2022-03-07 06:53:20|1287.6|1287|1287.4|1286.8|1287.6|1287|1287.4|1286.8|0
1646636010000|2022-03-07 06:53:30|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646636020000|2022-03-07 06:53:40|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|0
1646636100000|2022-03-07 06:55:00|1287.5|1286.9|1287.5|1286.9|1287.6|1287|1287.5|1286.9|0
1646636110000|2022-03-07 06:55:10|1287.6|1287|1287.5|1286.9|1287.6|1287|1287.5|1286.9|0
1646636130000|2022-03-07 06:55:30|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|0
1646636160000|2022-03-07 06:56:00|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646636210000|2022-03-07 06:56:50|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|0
1646636240000|2022-03-07 06:57:20|||||||||1
1646636250000|2022-03-07 06:57:30|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646636270000|2022-03-07 06:57:50|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|8
1646636300000|2022-03-07 06:58:20|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646636340000|2022-03-07 06:59:00|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|0
1646636350000|2022-03-07 06:59:10|||||||||2
1646636390000|2022-03-07 06:59:50|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1
1646636400000|2022-03-07 07:00:00|1287|1286.4|1286.9|1286.3|1287|1286.4|1286.9|1286.3|0
1646636410000|2022-03-07 07:00:10|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|2
1646636420000|2022-03-07 07:00:20|1286.3|1285.7|1286.4|1285.8|1286.4|1285.8|1286.3|1285.7|0
1646636440000|2022-03-07 07:00:40|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286.2|1285.6|0
1646636450000|2022-03-07 07:00:50|1286.1|1285.5|1286.3|1285.7|1286.3|1285.7|1286.1|1285.5|1
1646636460000|2022-03-07 07:01:00|1286.1|1285.5|1285.9|1285.3|1286.1|1285.5|1285.8|1285.2|3
1646636470000|2022-03-07 07:01:10|||||||||11
1646636490000|2022-03-07 07:01:30|1285.8|1285.2|1286|1285.4|1286|1285.4|1285.8|1285.2|0
1646636500000|2022-03-07 07:01:40|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.8|1285.2|0
1646636530000|2022-03-07 07:02:10|||||||||1
1646636540000|2022-03-07 07:02:20|||||||||9
1646636550000|2022-03-07 07:02:30|1286|1285.4|1286.5|1285.9|1286.5|1285.9|1286|1285.4|11
1646636560000|2022-03-07 07:02:40|1286.6|1286|1286.1|1285.5|1286.6|1286|1286.1|1285.5|0
1646636600000|2022-03-07 07:03:20|||||||||1
1646636690000|2022-03-07 07:04:50|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646636720000|2022-03-07 07:05:20|1286.3|1285.7|1286.4|1285.8|1286.4|1285.8|1286.3|1285.7|0
1646636730000|2022-03-07 07:05:30|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646636750000|2022-03-07 07:05:50|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646636770000|2022-03-07 07:06:10|1286.1|1285.5|1286|1285.4|1286.1|1285.5|1286|1285.4|0
1646636800000|2022-03-07 07:06:40|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|0
1646636810000|2022-03-07 07:06:50|1286|1285.4|1286.1|1285.5|1286.1|1285.5|1286|1285.4|0
1646636890000|2022-03-07 07:08:10|1286.2|1285.6|1286.3|1285.7|1286.3|1285.7|1286.2|1285.6|0
1646636900000|2022-03-07 07:08:20|1286.4|1285.8|1286.5|1285.9|1286.5|1285.9|1286.4|1285.8|0
1646636910000|2022-03-07 07:08:30|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646636940000|2022-03-07 07:09:00|1287|1286.4|1286.6|1286|1287|1286.4|1286.5|1285.9|1
1646636950000|2022-03-07 07:09:10|1287|1286.4|1287|1286.4|1287|1286.4|1287|1286.4|0
1646636970000|2022-03-07 07:09:30|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1
1646636980000|2022-03-07 07:09:40|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|0
1646637030000|2022-03-07 07:10:30|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646637040000|2022-03-07 07:10:40|1287|1286.4|1287.1|1286.5|1287.1|1286.5|1287|1286.4|0
1646637050000|2022-03-07 07:10:50|1287|1286.4|1287.5|1286.9|1287.5|1286.9|1287|1286.4|2
1646637060000|2022-03-07 07:11:00|1287.4|1286.8|1287.5|1286.9|1287.5|1286.9|1287.4|1286.8|0
1646637070000|2022-03-07 07:11:10|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646637110000|2022-03-07 07:11:50|||||||||2
1646637140000|2022-03-07 07:12:20|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|3
1646637160000|2022-03-07 07:12:40|||||||||2
1646637170000|2022-03-07 07:12:50|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1
1646637200000|2022-03-07 07:13:20|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1
1646637230000|2022-03-07 07:13:50|1287|1286.4|1287|1286.4|1287|1286.4|1287|1286.4|0
1646637240000|2022-03-07 07:14:00|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1
1646637290000|2022-03-07 07:14:50|1287.2|1286.6|1287.1|1286.5|1287.2|1286.6|1287.1|1286.5|0
1646637300000|2022-03-07 07:15:00|1287.2|1286.6|1287.3|1286.7|1287.3|1286.7|1287.2|1286.6|1
1646637320000|2022-03-07 07:15:20|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|4
1646637350000|2022-03-07 07:15:50|||||||||1
1646637360000|2022-03-07 07:16:00|||||||||2
1646637390000|2022-03-07 07:16:30|1287.6|1287|1287.4|1286.8|1287.6|1287|1287.4|1286.8|2
1646637410000|2022-03-07 07:16:50|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646637430000|2022-03-07 07:17:10|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|0
1646637520000|2022-03-07 07:18:40|1287.3|1286.7|1287.2|1286.6|1287.3|1286.7|1287.2|1286.6|0
1646637530000|2022-03-07 07:18:50|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|0
1646637540000|2022-03-07 07:19:00|||||||||1
1646637560000|2022-03-07 07:19:20|||||||||3
1646637570000|2022-03-07 07:19:30|1287|1286.4|1287|1286.4|1287|1286.4|1287|1286.4|0
1646637580000|2022-03-07 07:19:40|1287.1|1286.5|1287.1|1286.5|1287.2|1286.6|1287.1|1286.5|0
1646637590000|2022-03-07 07:19:50|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|0
1646637600000|2022-03-07 07:20:00|1287.1|1286.5|1287.2|1286.6|1287.2|1286.6|1287.1|1286.5|0
1646637610000|2022-03-07 07:20:10|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646637620000|2022-03-07 07:20:20|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1
1646637670000|2022-03-07 07:21:10|||||||||2
1646637710000|2022-03-07 07:21:50|1287.5|1286.9|1287.4|1286.8|1287.5|1286.9|1287.4|1286.8|0
1646637720000|2022-03-07 07:22:00|||||||||17
1646637760000|2022-03-07 07:22:40|1287.5|1286.9|1287.4|1286.8|1287.5|1286.9|1287.4|1286.8|0
1646637770000|2022-03-07 07:22:50|1287.5|1286.9|1287.4|1286.8|1287.5|1286.9|1287.4|1286.8|0
1646637780000|2022-03-07 07:23:00|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646637790000|2022-03-07 07:23:10|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|0
1646637800000|2022-03-07 07:23:20|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|0
1646637810000|2022-03-07 07:23:30|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|0
1646637830000|2022-03-07 07:23:50|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|13
1646637840000|2022-03-07 07:24:00|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|2
1646637850000|2022-03-07 07:24:10|1287.9|1287.3|1287.7|1287.1|1287.9|1287.3|1287.7|1287.1|5
1646637860000|2022-03-07 07:24:20|1287.6|1287|1287.2|1286.6|1287.6|1287|1287.2|1286.6|0
1646637930000|2022-03-07 07:25:30|||||||||1
1646637940000|2022-03-07 07:25:40|1287.1|1286.5|1287|1286.4|1287.1|1286.5|1287|1286.4|0
1646637960000|2022-03-07 07:26:00|1286.8|1286.2|1286.5|1285.9|1286.8|1286.2|1286.5|1285.9|0
1646637970000|2022-03-07 07:26:10|1286.4|1285.8|1286.3|1285.7|1286.4|1285.8|1286.3|1285.7|0
1646637980000|2022-03-07 07:26:20|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646638000000|2022-03-07 07:26:40|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|0
1646638010000|2022-03-07 07:26:50|1286.6|1286|1286.6|1286|1286.6|1286|1286.5|1285.9|0
1646638040000|2022-03-07 07:27:20|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|0
1646638050000|2022-03-07 07:27:30|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646638070000|2022-03-07 07:27:50|1286.7|1286.1|1286.8|1286.2|1286.8|1286.2|1286.7|1286.1|2
1646638110000|2022-03-07 07:28:30|||||||||1
1646638130000|2022-03-07 07:28:50|||||||||13
1646638180000|2022-03-07 07:29:40|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|0
1646638210000|2022-03-07 07:30:10|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|0
1646638260000|2022-03-07 07:31:00|1286.6|1286|1286.8|1286.2|1286.8|1286.2|1286.6|1286|0
1646638290000|2022-03-07 07:31:30|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646638320000|2022-03-07 07:32:00|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|0
1646638420000|2022-03-07 07:33:40|1287|1286.4|1287|1286.4|1287|1286.4|1287|1286.4|0
1646638430000|2022-03-07 07:33:50|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646638450000|2022-03-07 07:34:10|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|0
1646638530000|2022-03-07 07:35:30|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646638690000|2022-03-07 07:38:10|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|24
1646638700000|2022-03-07 07:38:20|||||||||3
1646638970000|2022-03-07 07:42:50|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646639000000|2022-03-07 07:43:20|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|0
1646639040000|2022-03-07 07:44:00|1286.9|1286.3|1286.8|1286.2|1286.9|1286.3|1286.8|1286.2|0
1646639050000|2022-03-07 07:44:10|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646639070000|2022-03-07 07:44:30|1287|1286.4|1287|1286.4|1287|1286.4|1287|1286.4|0
1646639100000|2022-03-07 07:45:00|1287.1|1286.5|1287.2|1286.6|1287.2|1286.6|1287.1|1286.5|1
1646639110000|2022-03-07 07:45:10|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646639120000|2022-03-07 07:45:20|||||||||1
1646639130000|2022-03-07 07:45:30|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|11
1646639140000|2022-03-07 07:45:40|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1
1646639150000|2022-03-07 07:45:50|1287|1286.4|1286.9|1286.3|1287|1286.4|1286.9|1286.3|6
1646639160000|2022-03-07 07:46:00|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|0
1646639170000|2022-03-07 07:46:10|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|0
1646639180000|2022-03-07 07:46:20|1286.5|1285.9|1286.4|1285.8|1286.5|1285.9|1286.4|1285.8|6
1646639190000|2022-03-07 07:46:30|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286.2|1285.6|5
1646639220000|2022-03-07 07:47:00|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286.2|1285.6|0
1646639290000|2022-03-07 07:48:10|||||||||2
1646639370000|2022-03-07 07:49:30|1286.3|1285.7|1286.3|1285.7|1286.4|1285.8|1286.3|1285.7|0
1646639400000|2022-03-07 07:50:00|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646639410000|2022-03-07 07:50:10|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646639430000|2022-03-07 07:50:30|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1
1646639440000|2022-03-07 07:50:40|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|0
1646639450000|2022-03-07 07:50:50|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646639620000|2022-03-07 07:53:40|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|0
1646639640000|2022-03-07 07:54:00|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646639650000|2022-03-07 07:54:10|1286.4|1285.8|1286.6|1286|1286.6|1286|1286.4|1285.8|0
1646639660000|2022-03-07 07:54:20|||||||||10
1646639690000|2022-03-07 07:54:50|||||||||1
1646639700000|2022-03-07 07:55:00|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|2
1646639710000|2022-03-07 07:55:10|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|2
1646639740000|2022-03-07 07:55:40|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|0
1646639750000|2022-03-07 07:55:50|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|24
1646639770000|2022-03-07 07:56:10|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646639780000|2022-03-07 07:56:20|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|0
1646639800000|2022-03-07 07:56:40|||||||||1
1646639820000|2022-03-07 07:57:00|1286.6|1286|1286.5|1285.9|1286.6|1286|1286.5|1285.9|1
1646639850000|2022-03-07 07:57:30|||||||||1
1646639880000|2022-03-07 07:58:00|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646639890000|2022-03-07 07:58:10|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|0
1646639900000|2022-03-07 07:58:20|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646639910000|2022-03-07 07:58:30|1286.3|1285.7|1286|1285.4|1286.3|1285.7|1286|1285.4|0
1646639920000|2022-03-07 07:58:40|1285.8|1285.2|1285.7|1285.1|1285.8|1285.2|1285.7|1285.1|1
1646639930000|2022-03-07 07:58:50|||||||||1
1646639940000|2022-03-07 07:59:00|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|0
1646639980000|2022-03-07 07:59:40|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|0
1646639990000|2022-03-07 07:59:50|1285.8|1285.2|1285.9|1285.3|1285.9|1285.3|1285.8|1285.2|0
1646640010000|2022-03-07 08:00:10|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|0
1646640040000|2022-03-07 08:00:40|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|0
1646640070000|2022-03-07 08:01:10|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|0
1646640080000|2022-03-07 08:01:20|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|0
1646640090000|2022-03-07 08:01:30|||||||||1
1646640100000|2022-03-07 08:01:40|||||||||1
1646640110000|2022-03-07 08:01:50|||||||||1
1646640150000|2022-03-07 08:02:30|||||||||11
1646640260000|2022-03-07 08:04:20|1286.2|1285.6|1285.8|1285.2|1286.2|1285.6|1285.8|1285.2|19
1646640270000|2022-03-07 08:04:30|||||||||1
1646640280000|2022-03-07 08:04:40|1285.6|1285|1285.6|1285|1285.6|1285|1285.6|1285|31
1646640290000|2022-03-07 08:04:50|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|0
1646640300000|2022-03-07 08:05:00|1285.8|1285.2|1286.1|1285.5|1286.1|1285.5|1285.8|1285.2|0
1646640360000|2022-03-07 08:06:00|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1
1646640400000|2022-03-07 08:06:40|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1
1646640410000|2022-03-07 08:06:50|||||||||1
1646640420000|2022-03-07 08:07:00|||||||||1
1646640430000|2022-03-07 08:07:10|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646640440000|2022-03-07 08:07:20|1286.1|1285.5|1286.2|1285.6|1286.2|1285.6|1286.1|1285.5|2
1646640580000|2022-03-07 08:09:40|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646640600000|2022-03-07 08:10:00|1286.4|1285.8|1286.5|1285.9|1286.5|1285.9|1286.4|1285.8|0
1646640610000|2022-03-07 08:10:10|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646640620000|2022-03-07 08:10:20|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1
1646640640000|2022-03-07 08:10:40|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.4|1285.8|33
1646640660000|2022-03-07 08:11:00|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|2
1646640680000|2022-03-07 08:11:20|||||||||1
1646640690000|2022-03-07 08:11:30|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|2
1646640730000|2022-03-07 08:12:10|1286|1285.4|1286|1285.4|1286|1285.4|1286|1285.4|2
1646640740000|2022-03-07 08:12:20|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|0
1646640780000|2022-03-07 08:13:00|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|0
1646640810000|2022-03-07 08:13:30|1286|1285.4|1285.9|1285.3|1286|1285.4|1285.9|1285.3|7
1646640830000|2022-03-07 08:13:50|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|0
1646640840000|2022-03-07 08:14:00|1286|1285.4|1286|1285.4|1286|1285.4|1286|1285.4|19
1646640850000|2022-03-07 08:14:10|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|0
1646640980000|2022-03-07 08:16:20|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|0
1646641010000|2022-03-07 08:16:50|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|0
1646641020000|2022-03-07 08:17:00|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|0
1646641030000|2022-03-07 08:17:10|||||||||2
1646641070000|2022-03-07 08:17:50|||||||||1
1646641110000|2022-03-07 08:18:30|||||||||1
1646641150000|2022-03-07 08:19:10|||||||||1
1646641160000|2022-03-07 08:19:20|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|0
1646641200000|2022-03-07 08:20:00|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|0
1646641370000|2022-03-07 08:22:50|1286|1285.4|1286.4|1285.8|1286.4|1285.8|1286|1285.4|2
1646641380000|2022-03-07 08:23:00|1286.6|1286|1286.4|1285.8|1286.6|1286|1286.4|1285.8|4
1646641460000|2022-03-07 08:24:20|1286.5|1285.9|1286.6|1286|1286.6|1286|1286.5|1285.9|2
1646641480000|2022-03-07 08:24:40|1286.5|1285.9|1286.6|1286|1286.6|1286|1286.5|1285.9|0
1646641490000|2022-03-07 08:24:50|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|0
1646641500000|2022-03-07 08:25:00|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646641530000|2022-03-07 08:25:30|||||||||8
1646641550000|2022-03-07 08:25:50|||||||||4
1646641600000|2022-03-07 08:26:40|||||||||2
1646641610000|2022-03-07 08:26:50|||||||||9
1646641680000|2022-03-07 08:28:00|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646641710000|2022-03-07 08:28:30|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646641830000|2022-03-07 08:30:30|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646641840000|2022-03-07 08:30:40|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|0
1646641860000|2022-03-07 08:31:00|1286.3|1285.7|1286.4|1285.8|1286.4|1285.8|1286.3|1285.7|0
1646641910000|2022-03-07 08:31:50|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|0
1646642090000|2022-03-07 08:34:50|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646642160000|2022-03-07 08:36:00|1287.3|1286.7|1287.1|1286.5|1287.3|1286.7|1287.1|1286.5|1
1646642180000|2022-03-07 08:36:20|1287.3|1286.7|1287.4|1286.8|1287.4|1286.8|1287.3|1286.7|1
1646642200000|2022-03-07 08:36:40|1287.5|1286.9|1287.3|1286.7|1287.5|1286.9|1287.3|1286.7|0
1646642210000|2022-03-07 08:36:50|1287.4|1286.8|1287.3|1286.7|1287.4|1286.8|1287.3|1286.7|0
1646642220000|2022-03-07 08:37:00|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1
1646642280000|2022-03-07 08:38:00|1287.5|1286.9|1287.4|1286.8|1287.5|1286.9|1287.4|1286.8|2
1646642300000|2022-03-07 08:38:20|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646642310000|2022-03-07 08:38:30|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|0
1646642320000|2022-03-07 08:38:40|1287.7|1287.1|1287.5|1286.9|1287.7|1287.1|1287.5|1286.9|8
1646642390000|2022-03-07 08:39:50|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|0
1646642440000|2022-03-07 08:40:40|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646642510000|2022-03-07 08:41:50|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|2
1646642520000|2022-03-07 08:42:00|1287.2|1286.6|1287.1|1286.5|1287.2|1286.6|1287.1|1286.5|0
1646642590000|2022-03-07 08:43:10|1287|1286.4|1287.1|1286.5|1287.1|1286.5|1287|1286.4|1
1646642650000|2022-03-07 08:44:10|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|0
1646642850000|2022-03-07 08:47:30|||||||||1
1646642860000|2022-03-07 08:47:40|||||||||2
1646642870000|2022-03-07 08:47:50|||||||||2
1646642970000|2022-03-07 08:49:30|1287.1|1286.5|1287.2|1286.6|1287.2|1286.6|1287.1|1286.5|1
1646642980000|2022-03-07 08:49:40|||||||||2
1646643070000|2022-03-07 08:51:10|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646643080000|2022-03-07 08:51:20|||||||||1
1646643120000|2022-03-07 08:52:00|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|0
1646643180000|2022-03-07 08:53:00|1287.2|1286.6|1287.1|1286.5|1287.2|1286.6|1287.1|1286.5|5
1646643210000|2022-03-07 08:53:30|||||||||2
1646643230000|2022-03-07 08:53:50|1287|1286.4|1287|1286.4|1287|1286.4|1287|1286.4|0
1646643240000|2022-03-07 08:54:00|||||||||1
1646643280000|2022-03-07 08:54:40|||||||||1
1646643300000|2022-03-07 08:55:00|1287.1|1286.5|1287|1286.4|1287.1|1286.5|1287|1286.4|5
1646643310000|2022-03-07 08:55:10|||||||||2
1646643320000|2022-03-07 08:55:20|1286.9|1286.3|1286.9|1286.3|1287|1286.4|1286.8|1286.2|8
1646643330000|2022-03-07 08:55:30|1287|1286.4|1286.9|1286.3|1287|1286.4|1286.9|1286.3|5
1646643340000|2022-03-07 08:55:40|1287|1286.4|1286.9|1286.3|1287|1286.4|1286.9|1286.3|3
1646643360000|2022-03-07 08:56:00|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|0
1646643390000|2022-03-07 08:56:30|1286.8|1286.2|1286.7|1286.1|1286.8|1286.2|1286.7|1286.1|0
1646643400000|2022-03-07 08:56:40|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.7|1286.1|0
1646643410000|2022-03-07 08:56:50|||||||||1
1646643430000|2022-03-07 08:57:10|1286.2|1285.6|1286.7|1286.1|1286.7|1286.1|1286.2|1285.6|11
1646643450000|2022-03-07 08:57:30|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|0
1646643490000|2022-03-07 08:58:10|1286.9|1286.3|1286.8|1286.2|1286.9|1286.3|1286.8|1286.2|1
1646643510000|2022-03-07 08:58:30|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|0
1646643560000|2022-03-07 08:59:20|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646643580000|2022-03-07 08:59:40|1286.5|1285.9|1286.4|1285.8|1286.5|1285.9|1286.4|1285.8|0
1646643590000|2022-03-07 08:59:50|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646643600000|2022-03-07 09:00:00|1286.6|1286|1286.6|1286|1286.6|1286|1286.5|1285.9|0
1646643640000|2022-03-07 09:00:40|||||||||5
1646643650000|2022-03-07 09:00:50|||||||||5
1646643670000|2022-03-07 09:01:10|||||||||1
1646643730000|2022-03-07 09:02:10|||||||||3
1646643750000|2022-03-07 09:02:30|||||||||4
1646643770000|2022-03-07 09:02:50|1286.4|1285.8|1286.6|1286|1286.6|1286|1286.4|1285.8|0
1646643780000|2022-03-07 09:03:00|1286.7|1286.1|1286.5|1285.9|1286.7|1286.1|1286.5|1285.9|4
1646643790000|2022-03-07 09:03:10|1286.6|1286|1286.5|1285.9|1286.6|1286|1286.5|1285.9|8
1646643800000|2022-03-07 09:03:20|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646643810000|2022-03-07 09:03:30|1286.5|1285.9|1286.5|1285.9|1286.6|1286|1286.5|1285.9|3
1646643820000|2022-03-07 09:03:40|1286.4|1285.8|1286.3|1285.7|1286.4|1285.8|1286.3|1285.7|5
1646643840000|2022-03-07 09:04:00|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646643850000|2022-03-07 09:04:10|1286.1|1285.5|1286.2|1285.6|1286.2|1285.6|1286.1|1285.5|1
1646643870000|2022-03-07 09:04:30|1286.1|1285.5|1286.2|1285.6|1286.2|1285.6|1286.1|1285.5|0
1646643900000|2022-03-07 09:05:00|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|0
1646643910000|2022-03-07 09:05:10|||||||||5
1646643920000|2022-03-07 09:05:20|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1
1646643990000|2022-03-07 09:06:30|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646644020000|2022-03-07 09:07:00|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646644040000|2022-03-07 09:07:20|1286.2|1285.6|1286.3|1285.7|1286.3|1285.7|1286.2|1285.6|0
1646644050000|2022-03-07 09:07:30|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1
1646644060000|2022-03-07 09:07:40|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286.2|1285.6|0
1646644070000|2022-03-07 09:07:50|||||||||1
1646644140000|2022-03-07 09:09:00|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|0
1646644180000|2022-03-07 09:09:40|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646644190000|2022-03-07 09:09:50|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|0
1646644210000|2022-03-07 09:10:10|1286|1285.4|1286|1285.4|1286|1285.4|1285.9|1285.3|0
1646644220000|2022-03-07 09:10:20|1285.9|1285.3|1286.1|1285.5|1286.1|1285.5|1285.9|1285.3|0
1646644250000|2022-03-07 09:10:50|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646644260000|2022-03-07 09:11:00|||||||||1
1646644270000|2022-03-07 09:11:10|1286.1|1285.5|1286.2|1285.6|1286.2|1285.6|1286.1|1285.5|0
1646644280000|2022-03-07 09:11:20|1286.8|1286.2|1286.4|1285.8|1286.8|1286.2|1286.4|1285.8|8
1646644290000|2022-03-07 09:11:30|1286.7|1286.1|1286.6|1286|1286.8|1286.2|1286.6|1286|15
1646644300000|2022-03-07 09:11:40|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|10
1646644310000|2022-03-07 09:11:50|1286.6|1286|1286.5|1285.9|1286.6|1286|1286.5|1285.9|4
1646644320000|2022-03-07 09:12:00|1286.6|1286|1286.6|1286|1286.6|1286|1286.5|1285.9|0
1646644350000|2022-03-07 09:12:30|||||||||2
1646644360000|2022-03-07 09:12:40|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|0
1646644380000|2022-03-07 09:13:00|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|0
1646644390000|2022-03-07 09:13:10|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646644420000|2022-03-07 09:13:40|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|10
1646644490000|2022-03-07 09:14:50|1286.6|1286|1286.7|1286.1|1286.7|1286.1|1286.6|1286|0
1646644520000|2022-03-07 09:15:20|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|2
1646644530000|2022-03-07 09:15:30|1286.7|1286.1|1286.8|1286.2|1286.8|1286.2|1286.7|1286.1|0
1646644550000|2022-03-07 09:15:50|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1
1646644560000|2022-03-07 09:16:00|||||||||1
1646644610000|2022-03-07 09:16:50|||||||||1
1646644670000|2022-03-07 09:17:50|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|0
1646644710000|2022-03-07 09:18:30|1286.6|1286|1286.7|1286.1|1286.7|1286.1|1286.6|1286|2
1646644790000|2022-03-07 09:19:50|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|0
1646644800000|2022-03-07 09:20:00|||||||||1
1646644820000|2022-03-07 09:20:20|||||||||1
1646644900000|2022-03-07 09:21:40|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|1286.7|1286.1|0
1646644940000|2022-03-07 09:22:20|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|0
1646644970000|2022-03-07 09:22:50|||||||||2
1646645150000|2022-03-07 09:25:50|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646645160000|2022-03-07 09:26:00|1287|1286.4|1287|1286.4|1287|1286.4|1287|1286.4|0
1646645170000|2022-03-07 09:26:10|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|0
1646645200000|2022-03-07 09:26:40|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|0
1646645280000|2022-03-07 09:28:00|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646645290000|2022-03-07 09:28:10|||||||||1
1646645410000|2022-03-07 09:30:10|||||||||1
1646645490000|2022-03-07 09:31:30|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|0
1646645520000|2022-03-07 09:32:00|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646645530000|2022-03-07 09:32:10|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|0
1646645540000|2022-03-07 09:32:20|1287.3|1286.7|1287.4|1286.8|1287.4|1286.8|1287.3|1286.7|1
1646645560000|2022-03-07 09:32:40|1287.3|1286.7|1287.3|1286.7|1287.4|1286.8|1287.3|1286.7|0
1646645600000|2022-03-07 09:33:20|1287.4|1286.8|1287.3|1286.7|1287.4|1286.8|1287.3|1286.7|2
1646645610000|2022-03-07 09:33:30|1287.4|1286.8|1287.3|1286.7|1287.4|1286.8|1287.3|1286.7|0
1646645640000|2022-03-07 09:34:00|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|0
1646645650000|2022-03-07 09:34:10|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646645680000|2022-03-07 09:34:40|||||||||1
1646645690000|2022-03-07 09:34:50|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|4
1646645700000|2022-03-07 09:35:00|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|2
1646645710000|2022-03-07 09:35:10|1287.5|1286.9|1287.4|1286.8|1287.5|1286.9|1287.4|1286.8|1
1646645720000|2022-03-07 09:35:20|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646645770000|2022-03-07 09:36:10|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|0
1646645780000|2022-03-07 09:36:20|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1
1646645790000|2022-03-07 09:36:30|1287.4|1286.8|1287.5|1286.9|1287.5|1286.9|1287.4|1286.8|2
1646645820000|2022-03-07 09:37:00|1287.4|1286.8|1287.5|1286.9|1287.5|1286.9|1287.4|1286.8|0
1646645880000|2022-03-07 09:38:00|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|0
1646645910000|2022-03-07 09:38:30|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646645960000|2022-03-07 09:39:20|1287.6|1287|1287.5|1286.9|1287.6|1287|1287.5|1286.9|0
1646645970000|2022-03-07 09:39:30|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|2
1646646020000|2022-03-07 09:40:20|||||||||3
1646646030000|2022-03-07 09:40:30|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|0
1646646060000|2022-03-07 09:41:00|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|13
1646646080000|2022-03-07 09:41:20|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|4
1646646110000|2022-03-07 09:41:50|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|0
1646646150000|2022-03-07 09:42:30|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|12
1646646210000|2022-03-07 09:43:30|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646646220000|2022-03-07 09:43:40|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|0
1646646230000|2022-03-07 09:43:50|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646646300000|2022-03-07 09:45:00|||||||||3
1646646310000|2022-03-07 09:45:10|||||||||2
1646646340000|2022-03-07 09:45:40|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1
1646646360000|2022-03-07 09:46:00|1287.1|1286.5|1287.2|1286.6|1287.2|1286.6|1287|1286.4|3
1646646370000|2022-03-07 09:46:10|1287.1|1286.5|1287|1286.4|1287.2|1286.6|1287|1286.4|7
1646646380000|2022-03-07 09:46:20|||||||||1
1646646390000|2022-03-07 09:46:30|1287.1|1286.5|1287.1|1286.5|1287.2|1286.6|1287.1|1286.5|2
1646646410000|2022-03-07 09:46:50|1287|1286.4|1287|1286.4|1287|1286.4|1287|1286.4|0
1646646420000|2022-03-07 09:47:00|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646646430000|2022-03-07 09:47:10|1287.1|1286.5|1287|1286.4|1287.1|1286.5|1287|1286.4|0
1646646440000|2022-03-07 09:47:20|1287.1|1286.5|1287|1286.4|1287.1|1286.5|1287|1286.4|0
1646646450000|2022-03-07 09:47:30|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|0
1646646460000|2022-03-07 09:47:40|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|0
1646646470000|2022-03-07 09:47:50|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|0
1646646480000|2022-03-07 09:48:00|1287.2|1286.6|1287.4|1286.8|1287.4|1286.8|1287.2|1286.6|0
1646646490000|2022-03-07 09:48:10|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646646510000|2022-03-07 09:48:30|1287.4|1286.8|1287.3|1286.7|1287.4|1286.8|1287.3|1286.7|5
1646646520000|2022-03-07 09:48:40|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|2
1646646540000|2022-03-07 09:49:00|1287.6|1287|1287.5|1286.9|1287.6|1287|1287.5|1286.9|1
1646646570000|2022-03-07 09:49:30|1287.4|1286.8|1287.6|1287|1287.6|1287|1287.4|1286.8|3
1646646580000|2022-03-07 09:49:40|1287.4|1286.8|1287.5|1286.9|1287.5|1286.9|1287.4|1286.8|0
1646646600000|2022-03-07 09:50:00|1287.7|1287.1|1287.5|1286.9|1287.7|1287.1|1287.5|1286.9|18
1646646610000|2022-03-07 09:50:10|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|2
1646646630000|2022-03-07 09:50:30|1287.5|1286.9|1287.4|1286.8|1287.5|1286.9|1287.4|1286.8|0
1646646660000|2022-03-07 09:51:00|||||||||10
1646646700000|2022-03-07 09:51:40|||||||||2
1646646730000|2022-03-07 09:52:10|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646646740000|2022-03-07 09:52:20|||||||||1
1646646750000|2022-03-07 09:52:30|1287.2|1286.6|1287.3|1286.7|1287.3|1286.7|1287.2|1286.6|15
1646646770000|2022-03-07 09:52:50|||||||||2
1646646780000|2022-03-07 09:53:00|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1287.2|1286.6|1
1646646790000|2022-03-07 09:53:10|1286.9|1286.3|1287|1286.4|1287|1286.4|1286.9|1286.3|0
1646646830000|2022-03-07 09:53:50|||||||||2
1646646840000|2022-03-07 09:54:00|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|0
1646646850000|2022-03-07 09:54:10|1287|1286.4|1287|1286.4|1287|1286.4|1287|1286.4|3
1646646870000|2022-03-07 09:54:30|1286.9|1286.3|1287|1286.4|1287|1286.4|1286.9|1286.3|0
1646646900000|2022-03-07 09:55:00|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|0
1646646920000|2022-03-07 09:55:20|||||||||1
1646646930000|2022-03-07 09:55:30|1287|1286.4|1287|1286.4|1287|1286.4|1287|1286.4|0
1646646960000|2022-03-07 09:56:00|1287.3|1286.7|1287.2|1286.6|1287.3|1286.7|1287.2|1286.6|0
1646646970000|2022-03-07 09:56:10|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|1287.1|1286.5|0
1646646980000|2022-03-07 09:56:20|1287.2|1286.6|1287.3|1286.7|1287.3|1286.7|1287.2|1286.6|0
1646647010000|2022-03-07 09:56:50|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|0
1646647020000|2022-03-07 09:57:00|1287.6|1287|1287.7|1287.1|1287.7|1287.1|1287.5|1286.9|0
1646647030000|2022-03-07 09:57:10|1287.6|1287|1287.7|1287.1|1287.7|1287.1|1287.6|1287|0
1646647080000|2022-03-07 09:58:00|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|0
1646647110000|2022-03-07 09:58:30|1287.7|1287.1|1287.8|1287.2|1287.8|1287.2|1287.7|1287.1|0
1646647130000|2022-03-07 09:58:50|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|0
1646647230000|2022-03-07 10:00:30|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|0
1646647240000|2022-03-07 10:00:40|1287.7|1287.1|1287.7|1287.1|1287.8|1287.2|1287.7|1287.1|0
1646647260000|2022-03-07 10:01:00|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|0
1646647290000|2022-03-07 10:01:30|||||||||4
1646647500000|2022-03-07 10:05:00|1287.9|1287.3|1287.8|1287.2|1287.9|1287.3|1287.8|1287.2|0
1646647510000|2022-03-07 10:05:10|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|0
1646647520000|2022-03-07 10:05:20|||||||||2
1646647530000|2022-03-07 10:05:30|1287.6|1287|1287.6|1287|1287.6|1287|1287.6|1287|2
1646647550000|2022-03-07 10:05:50|1287.7|1287.1|1287.6|1287|1287.7|1287.1|1287.6|1287|0
1646647560000|2022-03-07 10:06:00|||||||||2
1646647590000|2022-03-07 10:06:30|||||||||1
1646647620000|2022-03-07 10:07:00|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.7|1287.1|2
1646647640000|2022-03-07 10:07:20|||||||||1
1646647650000|2022-03-07 10:07:30|1287.9|1287.3|1287.8|1287.2|1287.9|1287.3|1287.8|1287.2|4
1646647660000|2022-03-07 10:07:40|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|5
1646647690000|2022-03-07 10:08:10|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|0
1646647700000|2022-03-07 10:08:20|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|0
1646647720000|2022-03-07 10:08:40|1288.3|1287.7|1288.1|1287.5|1288.3|1287.7|1288.1|1287.5|0
1646647740000|2022-03-07 10:09:00|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|0
1646647750000|2022-03-07 10:09:10|1288.3|1287.7|1288.5|1287.9|1288.5|1287.9|1288.3|1287.7|0
1646647760000|2022-03-07 10:09:20|1289|1288.4|1288.6|1288|1289|1288.4|1288.6|1288|18
1646647770000|2022-03-07 10:09:30|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|9
1646647780000|2022-03-07 10:09:40|1287.9|1287.3|1288.2|1287.6|1288.3|1287.7|1287.9|1287.3|0
1646647790000|2022-03-07 10:09:50|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|0
1646647800000|2022-03-07 10:10:00|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|0
1646647810000|2022-03-07 10:10:10|1288.5|1287.9|1289|1288.4|1289|1288.4|1288.5|1287.9|5
1646647820000|2022-03-07 10:10:20|1288.6|1288|1288.6|1288|1288.6|1288|1288.6|1288|0
1646647850000|2022-03-07 10:10:50|||||||||5
1646647860000|2022-03-07 10:11:00|||||||||2
1646647870000|2022-03-07 10:11:10|1289|1288.4|1288.4|1287.8|1289|1288.4|1288.4|1287.8|1
1646647880000|2022-03-07 10:11:20|1288.1|1287.5|1288.3|1287.7|1288.3|1287.7|1288.1|1287.5|0
1646647890000|2022-03-07 10:11:30|1288.2|1287.6|1288.3|1287.7|1288.3|1287.7|1288.2|1287.6|0
1646647900000|2022-03-07 10:11:40|1288.2|1287.6|1288|1287.4|1288.2|1287.6|1288|1287.4|0
1646647910000|2022-03-07 10:11:50|||||||||3
1646647920000|2022-03-07 10:12:00|1287.7|1287.1|1288.1|1287.5|1288.1|1287.5|1287.7|1287.1|0
1646647930000|2022-03-07 10:12:10|1288.2|1287.6|1288.1|1287.5|1288.2|1287.6|1288.1|1287.5|0
1646647940000|2022-03-07 10:12:20|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1
1646647950000|2022-03-07 10:12:30|||||||||1
1646647960000|2022-03-07 10:12:40|||||||||6
1646647980000|2022-03-07 10:13:00|||||||||2
1646648010000|2022-03-07 10:13:30|1288.1|1287.5|1288|1287.4|1288.1|1287.5|1288|1287.4|0
1646648020000|2022-03-07 10:13:40|1288.1|1287.5|1287.9|1287.3|1288.1|1287.5|1287.9|1287.3|0
1646648030000|2022-03-07 10:13:50|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|1
1646648040000|2022-03-07 10:14:00|1288.1|1287.5|1288.2|1287.6|1288.2|1287.6|1288.1|1287.5|3
1646648070000|2022-03-07 10:14:30|1288.3|1287.7|1288.2|1287.6|1288.3|1287.7|1288.2|1287.6|1
1646648090000|2022-03-07 10:14:50|1288.1|1287.5|1288.2|1287.6|1288.2|1287.6|1288.1|1287.5|0
1646648110000|2022-03-07 10:15:10|1288.1|1287.5|1288.2|1287.6|1288.2|1287.6|1288.1|1287.5|0
1646648120000|2022-03-07 10:15:20|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|2
1646648140000|2022-03-07 10:15:40|||||||||3
1646648150000|2022-03-07 10:15:50|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|2
1646648160000|2022-03-07 10:16:00|||||||||18
1646648170000|2022-03-07 10:16:10|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|0
1646648180000|2022-03-07 10:16:20|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|0
1646648230000|2022-03-07 10:17:10|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|0
1646648280000|2022-03-07 10:18:00|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|0
1646648290000|2022-03-07 10:18:10|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|0
1646648310000|2022-03-07 10:18:30|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|0
1646648320000|2022-03-07 10:18:40|1288.1|1287.5|1288.1|1287.5|1288.2|1287.6|1288.1|1287.5|0
1646648330000|2022-03-07 10:18:50|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1288.1|1287.5|0
1646648490000|2022-03-07 10:21:30|||||||||5
1646648530000|2022-03-07 10:22:10|||||||||1
1646648540000|2022-03-07 10:22:20|1288.3|1287.7|1288.4|1287.8|1288.4|1287.8|1288.3|1287.7|0
1646648580000|2022-03-07 10:23:00|||||||||2
1646648620000|2022-03-07 10:23:40|||||||||7
1646648630000|2022-03-07 10:23:50|||||||||4
1646648660000|2022-03-07 10:24:20|1288.6|1288|1288.6|1288|1288.6|1288|1288.6|1288|6
1646648690000|2022-03-07 10:24:50|1288.4|1287.8|1288.4|1287.8|1288.4|1287.8|1288.3|1287.7|1
1646648710000|2022-03-07 10:25:10|||||||||2
1646648750000|2022-03-07 10:25:50|1288.9|1288.3|1288.9|1288.3|1288.9|1288.3|1288.9|1288.3|0
1646648800000|2022-03-07 10:26:40|1288.6|1288|1288.6|1288|1288.6|1288|1288.6|1288|0
1646648920000|2022-03-07 10:28:40|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|0
1646648930000|2022-03-07 10:28:50|1288.4|1287.8|1288.3|1287.7|1288.4|1287.8|1288.3|1287.7|0
1646648940000|2022-03-07 10:29:00|||||||||3
1646648960000|2022-03-07 10:29:20|1288.2|1287.6|1288.6|1288|1288.6|1288|1288.2|1287.6|1
1646648970000|2022-03-07 10:29:30|||||||||5
1646649400000|2022-03-07 10:36:40|||||||||1
1646649540000|2022-03-07 10:39:00|||||||||3
1646649590000|2022-03-07 10:39:50|||||||||8
1646649750000|2022-03-07 10:42:30|1288.5|1287.9|1288.5|1287.9|1288.5|1287.9|1288.5|1287.9|0
1646649850000|2022-03-07 10:44:10|||||||||1
1646649900000|2022-03-07 10:45:00|||||||||5
1646649920000|2022-03-07 10:45:20|||||||||8
1646649960000|2022-03-07 10:46:00|||||||||1
1646649980000|2022-03-07 10:46:20|||||||||1
1646650020000|2022-03-07 10:47:00|||||||||3
1646650070000|2022-03-07 10:47:50|||||||||3
1646650080000|2022-03-07 10:48:00|||||||||1
1646650100000|2022-03-07 10:48:20|||||||||1
1646650120000|2022-03-07 10:48:40|||||||||3
1646650130000|2022-03-07 10:48:50|||||||||2
1646650180000|2022-03-07 10:49:40|||||||||1
1646650210000|2022-03-07 10:50:10|||||||||1
1646650250000|2022-03-07 10:50:50|||||||||1
1646650330000|2022-03-07 10:52:10|||||||||5
1646650370000|2022-03-07 10:52:50|||||||||2
1646650380000|2022-03-07 10:53:00|||||||||2
1646650430000|2022-03-07 10:53:50|||||||||1
1646650460000|2022-03-07 10:54:20|||||||||1
1646650520000|2022-03-07 10:55:20|||||||||1
1646650590000|2022-03-07 10:56:30|||||||||1
1646650610000|2022-03-07 10:56:50|||||||||1
1646650620000|2022-03-07 10:57:00|||||||||1
1646650680000|2022-03-07 10:58:00|||||||||1
1646650710000|2022-03-07 10:58:30|||||||||1
1646650720000|2022-03-07 10:58:40|||||||||2
1646650830000|2022-03-07 11:00:30|||||||||14
1646650850000|2022-03-07 11:00:50|||||||||14
1646650890000|2022-03-07 11:01:30|||||||||21
1646650930000|2022-03-07 11:02:10|||||||||1
1646650940000|2022-03-07 11:02:20|||||||||4
1646650950000|2022-03-07 11:02:30|||||||||2
1646650970000|2022-03-07 11:02:50|||||||||6
1646650980000|2022-03-07 11:03:00|||||||||2
1646651020000|2022-03-07 11:03:40|||||||||4
1646651090000|2022-03-07 11:04:50|||||||||1
1646651130000|2022-03-07 11:05:30|||||||||3
1646651330000|2022-03-07 11:08:50|||||||||20
1646651370000|2022-03-07 11:09:30|||||||||1
1646651450000|2022-03-07 11:10:50|||||||||1
1646651500000|2022-03-07 11:11:40|||||||||1
1646651510000|2022-03-07 11:11:50|||||||||1
1646651520000|2022-03-07 11:12:00|||||||||1
1646651530000|2022-03-07 11:12:10|||||||||2
1646651540000|2022-03-07 11:12:20|||||||||1
1646651550000|2022-03-07 11:12:30|||||||||1
1646651580000|2022-03-07 11:13:00|||||||||1
1646651640000|2022-03-07 11:14:00|||||||||3
1646651650000|2022-03-07 11:14:10|||||||||2
1646651660000|2022-03-07 11:14:20|||||||||2
1646651710000|2022-03-07 11:15:10|||||||||5
1646651740000|2022-03-07 11:15:40|||||||||8
1646651970000|2022-03-07 11:19:30|||||||||4
1646652250000|2022-03-07 11:24:10|||||||||3
1646652260000|2022-03-07 11:24:20|||||||||4
1646652370000|2022-03-07 11:26:10|||||||||3
1646652570000|2022-03-07 11:29:30|||||||||9
1646652590000|2022-03-07 11:29:50|||||||||4
1646652620000|2022-03-07 11:30:20|||||||||1
1646652630000|2022-03-07 11:30:30|||||||||1
1646652650000|2022-03-07 11:30:50|||||||||2
1646652720000|2022-03-07 11:32:00|||||||||1
1646652820000|2022-03-07 11:33:40|||||||||1
1646652890000|2022-03-07 11:34:50|||||||||1
1646652900000|2022-03-07 11:35:00|||||||||3
1646652920000|2022-03-07 11:35:20|||||||||2
1646652930000|2022-03-07 11:35:30|||||||||1
1646653020000|2022-03-07 11:37:00|||||||||2
1646653090000|2022-03-07 11:38:10|||||||||1
1646653100000|2022-03-07 11:38:20|||||||||1
1646653130000|2022-03-07 11:38:50|||||||||4
1646653200000|2022-03-07 11:40:00|||||||||3
1646653270000|2022-03-07 11:41:10|||||||||21
1646653290000|2022-03-07 11:41:30|||||||||1
1646653320000|2022-03-07 11:42:00|||||||||2
1646653330000|2022-03-07 11:42:10|||||||||8
1646653350000|2022-03-07 11:42:30|||||||||1
1646653380000|2022-03-07 11:43:00|||||||||9
1646653400000|2022-03-07 11:43:20|||||||||1
1646653480000|2022-03-07 11:44:40|||||||||2
1646653510000|2022-03-07 11:45:10|||||||||1
1646653530000|2022-03-07 11:45:30|||||||||1
1646653540000|2022-03-07 11:45:40|||||||||12
1646653550000|2022-03-07 11:45:50|||||||||2
1646653660000|2022-03-07 11:47:40|||||||||1
1646653670000|2022-03-07 11:47:50|||||||||7
1646653760000|2022-03-07 11:49:20|||||||||1
1646653770000|2022-03-07 11:49:30|||||||||1
1646653800000|2022-03-07 11:50:00|||||||||19
1646654070000|2022-03-07 11:54:30|||||||||8
1646654190000|2022-03-07 11:56:30|||||||||1
1646654210000|2022-03-07 11:56:50|||||||||2
1646654230000|2022-03-07 11:57:10|||||||||2
1646654270000|2022-03-07 11:57:50|||||||||6
1646654480000|2022-03-07 12:01:20|||||||||1
1646654600000|2022-03-07 12:03:20|||||||||7
1646654610000|2022-03-07 12:03:30|||||||||2
1646654620000|2022-03-07 12:03:40|||||||||1
1646654630000|2022-03-07 12:03:50|||||||||2
1646654640000|2022-03-07 12:04:00|||||||||1
1646654650000|2022-03-07 12:04:10|||||||||8
1646654660000|2022-03-07 12:04:20|||||||||1
1646654770000|2022-03-07 12:06:10|||||||||1
1646654920000|2022-03-07 12:08:40|||||||||4
1646654930000|2022-03-07 12:08:50|||||||||4
1646654960000|2022-03-07 12:09:20|||||||||5
1646654970000|2022-03-07 12:09:30|||||||||2
1646654980000|2022-03-07 12:09:40|||||||||3
1646655010000|2022-03-07 12:10:10|||||||||2
1646655090000|2022-03-07 12:11:30|||||||||2
1646655160000|2022-03-07 12:12:40|||||||||8
1646655170000|2022-03-07 12:12:50|||||||||14
1646655250000|2022-03-07 12:14:10|||||||||12
1646655260000|2022-03-07 12:14:20|||||||||4
1646655270000|2022-03-07 12:14:30|||||||||6
1646655290000|2022-03-07 12:14:50|||||||||4
1646655310000|2022-03-07 12:15:10|||||||||1
1646655330000|2022-03-07 12:15:30|||||||||3
1646655380000|2022-03-07 12:16:20|||||||||3
1646655390000|2022-03-07 12:16:30|||||||||1
1646655400000|2022-03-07 12:16:40|||||||||3
1646655410000|2022-03-07 12:16:50|||||||||13
1646655490000|2022-03-07 12:18:10|||||||||2
1646655510000|2022-03-07 12:18:30|||||||||1
1646655520000|2022-03-07 12:18:40|||||||||1
1646655540000|2022-03-07 12:19:00|||||||||14
1646655560000|2022-03-07 12:19:20|||||||||7
1646655620000|2022-03-07 12:20:20|||||||||1
1646655640000|2022-03-07 12:20:40|||||||||8
1646655670000|2022-03-07 12:21:10|||||||||3
1646655700000|2022-03-07 12:21:40|||||||||20
1646655730000|2022-03-07 12:22:10|||||||||58
1646655750000|2022-03-07 12:22:30|||||||||5
1646655760000|2022-03-07 12:22:40|||||||||6
1646655770000|2022-03-07 12:22:50|||||||||3
1646655800000|2022-03-07 12:23:20|||||||||1
1646655810000|2022-03-07 12:23:30|||||||||1
1646655820000|2022-03-07 12:23:40|||||||||2
1646655890000|2022-03-07 12:24:50|||||||||1
1646655950000|2022-03-07 12:25:50|||||||||1
1646655980000|2022-03-07 12:26:20|||||||||3
1646656020000|2022-03-07 12:27:00|||||||||1
1646656030000|2022-03-07 12:27:10|||||||||1
1646656050000|2022-03-07 12:27:30|||||||||2
1646656060000|2022-03-07 12:27:40|||||||||2
1646656090000|2022-03-07 12:28:10|||||||||5
1646656190000|2022-03-07 12:29:50|||||||||1
1646656210000|2022-03-07 12:30:10|||||||||1
1646656220000|2022-03-07 12:30:20|||||||||14
1646656330000|2022-03-07 12:32:10|||||||||4
1646656340000|2022-03-07 12:32:20|||||||||7
1646656360000|2022-03-07 12:32:40|||||||||1
1646656380000|2022-03-07 12:33:00|||||||||1
1646656410000|2022-03-07 12:33:30|||||||||6
1646656420000|2022-03-07 12:33:40|||||||||14
1646656450000|2022-03-07 12:34:10|||||||||2
1646656460000|2022-03-07 12:34:20|||||||||2
1646656550000|2022-03-07 12:35:50|||||||||4
1646656570000|2022-03-07 12:36:10|||||||||2
1646656590000|2022-03-07 12:36:30|||||||||17
1646656610000|2022-03-07 12:36:50|||||||||2
1646656620000|2022-03-07 12:37:00|||||||||1
1646656660000|2022-03-07 12:37:40|||||||||5
1646656670000|2022-03-07 12:37:50|||||||||3
1646656680000|2022-03-07 12:38:00|||||||||5
1646656700000|2022-03-07 12:38:20|||||||||4
1646656710000|2022-03-07 12:38:30|||||||||4
1646656720000|2022-03-07 12:38:40|||||||||2
1646656750000|2022-03-07 12:39:10|||||||||8
1646656790000|2022-03-07 12:39:50|||||||||5
1646656810000|2022-03-07 12:40:10|||||||||1
1646656900000|2022-03-07 12:41:40|||||||||16
1646656910000|2022-03-07 12:41:50|||||||||2
1646656920000|2022-03-07 12:42:00|||||||||3
1646656960000|2022-03-07 12:42:40|||||||||2
1646656970000|2022-03-07 12:42:50|||||||||7
1646656980000|2022-03-07 12:43:00|||||||||1
1646657050000|2022-03-07 12:44:10|||||||||8
1646657060000|2022-03-07 12:44:20|||||||||1
1646657070000|2022-03-07 12:44:30|||||||||1
1646657080000|2022-03-07 12:44:40|||||||||6
1646657100000|2022-03-07 12:45:00|||||||||5
1646657130000|2022-03-07 12:45:30|||||||||4
1646657140000|2022-03-07 12:45:40|||||||||1
1646657150000|2022-03-07 12:45:50|||||||||2
1646657180000|2022-03-07 12:46:20|||||||||6
1646657210000|2022-03-07 12:46:50|||||||||35
1646657250000|2022-03-07 12:47:30|||||||||5
1646657260000|2022-03-07 12:47:40|||||||||1
1646657270000|2022-03-07 12:47:50|||||||||12
1646657290000|2022-03-07 12:48:10|||||||||4
1646657300000|2022-03-07 12:48:20|||||||||4
1646657310000|2022-03-07 12:48:30|||||||||2
1646657320000|2022-03-07 12:48:40|||||||||7
1646657340000|2022-03-07 12:49:00|||||||||2
1646657350000|2022-03-07 12:49:10|||||||||10
1646657360000|2022-03-07 12:49:20|||||||||1
1646657400000|2022-03-07 12:50:00|||||||||1
1646657410000|2022-03-07 12:50:10|||||||||1
1646657470000|2022-03-07 12:51:10|||||||||2
1646657520000|2022-03-07 12:52:00|||||||||3
1646657540000|2022-03-07 12:52:20|||||||||2
1646657570000|2022-03-07 12:52:50|||||||||5
1646657610000|2022-03-07 12:53:30|||||||||2
1646657620000|2022-03-07 12:53:40|||||||||7
1646657630000|2022-03-07 12:53:50|||||||||4
1646657650000|2022-03-07 12:54:10|||||||||4
1646657660000|2022-03-07 12:54:20|||||||||1
1646657670000|2022-03-07 12:54:30|||||||||41
1646657680000|2022-03-07 12:54:40|||||||||1
1646657690000|2022-03-07 12:54:50|||||||||5
1646657700000|2022-03-07 12:55:00|||||||||22
1646657710000|2022-03-07 12:55:10|||||||||9
1646657720000|2022-03-07 12:55:20|||||||||2
1646657730000|2022-03-07 12:55:30|||||||||8
1646657740000|2022-03-07 12:55:40|||||||||2
1646657750000|2022-03-07 12:55:50|||||||||4
1646657760000|2022-03-07 12:56:00|||||||||3
1646657770000|2022-03-07 12:56:10|||||||||4
1646657790000|2022-03-07 12:56:30|||||||||1
1646657810000|2022-03-07 12:56:50|1287.9|1287.3|1287.1|1286.5|1287.9|1287.3|1287.1|1286.5|6
1646657820000|2022-03-07 12:57:00|1287|1286.4|1286.8|1286.2|1287.1|1286.5|1286.8|1286.2|5
1646657830000|2022-03-07 12:57:10|1286.7|1286.1|1286.6|1286|1286.9|1286.3|1286.6|1286|13
1646657840000|2022-03-07 12:57:20|1286.7|1286.1|1287.3|1286.7|1287.4|1286.8|1286.5|1285.9|16
1646657850000|2022-03-07 12:57:30|1287.4|1286.8|1287.5|1286.9|1287.7|1287.1|1287.2|1286.6|6
1646657860000|2022-03-07 12:57:40|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.3|1286.7|4
1646657870000|2022-03-07 12:57:50|1287.3|1286.7|1287.3|1286.7|1287.4|1286.8|1287.3|1286.7|0
1646657880000|2022-03-07 12:58:00|1287.6|1287|1287.3|1286.7|1287.8|1287.2|1287.2|1286.6|5
1646657890000|2022-03-07 12:58:10|1287.6|1287|1287.3|1286.7|1287.6|1287|1287.3|1286.7|17
1646657900000|2022-03-07 12:58:20|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.3|1286.7|2
1646657910000|2022-03-07 12:58:30|||||||||8
1646657920000|2022-03-07 12:58:40|1287.4|1286.8|1287.5|1286.9|1287.5|1286.9|1287.4|1286.8|1
1646657930000|2022-03-07 12:58:50|1287.4|1286.8|1287.4|1286.8|1287.6|1287|1287.2|1286.6|13
1646657940000|2022-03-07 12:59:00|1287.6|1287|1287.6|1287|1287.6|1287|1287.5|1286.9|2
1646657950000|2022-03-07 12:59:10|1287.5|1286.9|1287.6|1287|1287.6|1287|1287.4|1286.8|0
1646657970000|2022-03-07 12:59:30|||||||||7
1646657990000|2022-03-07 12:59:50|1287.7|1287.1|1287.7|1287.1|1287.8|1287.2|1287.7|1287.1|0
1646658000000|2022-03-07 13:00:00|1287.8|1287.2|1287.9|1287.3|1287.9|1287.3|1287.7|1287.1|5
1646658010000|2022-03-07 13:00:10|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|2
1646658020000|2022-03-07 13:00:20|1288.1|1287.5|1288.2|1287.6|1288.2|1287.6|1288.1|1287.5|4
1646658030000|2022-03-07 13:00:30|1288.3|1287.7|1288.4|1287.8|1288.4|1287.8|1288.3|1287.7|0
1646658050000|2022-03-07 13:00:50|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|1288.3|1287.7|0
1646658090000|2022-03-07 13:01:30|1288.2|1287.6|1288|1287.4|1288.2|1287.6|1288|1287.4|1
1646658110000|2022-03-07 13:01:50|1287.9|1287.3|1287.9|1287.3|1288|1287.4|1287.9|1287.3|1
1646658120000|2022-03-07 13:02:00|1288|1287.4|1287.9|1287.3|1288|1287.4|1287.9|1287.3|0
1646658130000|2022-03-07 13:02:10|1288|1287.4|1287.9|1287.3|1288|1287.4|1287.9|1287.3|0
1646658150000|2022-03-07 13:02:30|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|0
1646658160000|2022-03-07 13:02:40|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1
1646658200000|2022-03-07 13:03:20|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|0
1646658220000|2022-03-07 13:03:40|1287.9|1287.3|1287.4|1286.8|1287.9|1287.3|1287.4|1286.8|2
1646658230000|2022-03-07 13:03:50|1287.5|1286.9|1287.4|1286.8|1287.5|1286.9|1287.3|1286.7|4
1646658240000|2022-03-07 13:04:00|1287.3|1286.7|1287.4|1286.8|1287.5|1286.9|1287.3|1286.7|5
1646658250000|2022-03-07 13:04:10|||||||||9
1646658260000|2022-03-07 13:04:20|||||||||10
1646658270000|2022-03-07 13:04:30|1287.3|1286.7|1286.8|1286.2|1287.3|1286.7|1286.6|1286|6
1646658280000|2022-03-07 13:04:40|1286.6|1286|1286.3|1285.7|1286.7|1286.1|1286.3|1285.7|0
1646658290000|2022-03-07 13:04:50|1286.2|1285.6|1286.1|1285.5|1286.2|1285.6|1286.1|1285.5|7
1646658300000|2022-03-07 13:05:00|1286|1285.4|1286.1|1285.5|1286.1|1285.5|1286|1285.4|6
1646658310000|2022-03-07 13:05:10|1286|1285.4|1286.2|1285.6|1286.3|1285.7|1286|1285.4|22
1646658320000|2022-03-07 13:05:20|1286.1|1285.5|1286.3|1285.7|1286.3|1285.7|1286.1|1285.5|3
1646658330000|2022-03-07 13:05:30|1286|1285.4|1286.1|1285.5|1286.3|1285.7|1286|1285.4|20
1646658340000|2022-03-07 13:05:40|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286|1285.4|1
1646658350000|2022-03-07 13:05:50|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|24
1646658360000|2022-03-07 13:06:00|1286.3|1285.7|1286.4|1285.8|1286.4|1285.8|1286.1|1285.5|9
1646658370000|2022-03-07 13:06:10|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|3
1646658380000|2022-03-07 13:06:20|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|3
1646658390000|2022-03-07 13:06:30|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|2
1646658400000|2022-03-07 13:06:40|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|6
1646658410000|2022-03-07 13:06:50|||||||||1
1646658430000|2022-03-07 13:07:10|1286.4|1285.8|1286.5|1285.9|1286.5|1285.9|1286.4|1285.8|0
1646658450000|2022-03-07 13:07:30|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|0
1646658460000|2022-03-07 13:07:40|1286.7|1286.1|1286.7|1286.1|1286.8|1286.2|1286.6|1286|11
1646658470000|2022-03-07 13:07:50|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1286.8|1286.2|1
1646658480000|2022-03-07 13:08:00|1286.9|1286.3|1286.8|1286.2|1287|1286.4|1286.8|1286.2|4
1646658490000|2022-03-07 13:08:10|1286.9|1286.3|1286.8|1286.2|1286.9|1286.3|1286.8|1286.2|11
1646658500000|2022-03-07 13:08:20|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|1286.9|1286.3|4
1646658510000|2022-03-07 13:08:30|1287|1286.4|1287|1286.4|1287|1286.4|1286.9|1286.3|2
1646658520000|2022-03-07 13:08:40|1286.9|1286.3|1286.6|1286|1286.9|1286.3|1286.6|1286|12
1646658530000|2022-03-07 13:08:50|1286.5|1285.9|1286.5|1285.9|1286.6|1286|1286.5|1285.9|1
1646658540000|2022-03-07 13:09:00|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646658550000|2022-03-07 13:09:10|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|11
1646658560000|2022-03-07 13:09:20|1286.6|1286|1286.6|1286|1286.6|1286|1286.5|1285.9|0
1646658570000|2022-03-07 13:09:30|1286.5|1285.9|1286.6|1286|1286.6|1286|1286.5|1285.9|8
1646658580000|2022-03-07 13:09:40|1286.5|1285.9|1286.4|1285.8|1286.5|1285.9|1286.4|1285.8|4
1646658590000|2022-03-07 13:09:50|||||||||6
1646658600000|2022-03-07 13:10:00|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.4|1285.8|0
1646658620000|2022-03-07 13:10:20|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646658640000|2022-03-07 13:10:40|1286.5|1285.9|1286.4|1285.8|1286.5|1285.9|1286.4|1285.8|1
1646658650000|2022-03-07 13:10:50|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646658660000|2022-03-07 13:11:00|||||||||1
1646658670000|2022-03-07 13:11:10|||||||||23
1646658690000|2022-03-07 13:11:30|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|0
1646658700000|2022-03-07 13:11:40|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|1286.3|1285.7|0
1646658710000|2022-03-07 13:11:50|1286.2|1285.6|1286.1|1285.5|1286.2|1285.6|1286.1|1285.5|1
1646658720000|2022-03-07 13:12:00|1286|1285.4|1286.1|1285.5|1286.1|1285.5|1286|1285.4|1
1646658730000|2022-03-07 13:12:10|1286.2|1285.6|1286.1|1285.5|1286.2|1285.6|1286.1|1285.5|0
1646658740000|2022-03-07 13:12:20|1286.2|1285.6|1286.1|1285.5|1286.2|1285.6|1286|1285.4|1
1646658750000|2022-03-07 13:12:30|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|0
1646658800000|2022-03-07 13:13:20|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|4
1646658830000|2022-03-07 13:13:50|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|2
1646658860000|2022-03-07 13:14:20|||||||||3
1646658870000|2022-03-07 13:14:30|||||||||1
1646658880000|2022-03-07 13:14:40|1286.1|1285.5|1286.1|1285.5|1286.1|1285.5|1286|1285.4|12
1646658890000|2022-03-07 13:14:50|1286.2|1285.6|1286.1|1285.5|1286.2|1285.6|1286.1|1285.5|16
1646658900000|2022-03-07 13:15:00|1286.2|1285.6|1286.1|1285.5|1286.2|1285.6|1286.1|1285.5|5
1646658920000|2022-03-07 13:15:20|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1286.2|1285.6|1
1646658930000|2022-03-07 13:15:30|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1
1646658990000|2022-03-07 13:16:30|1286.5|1285.9|1286.6|1286|1286.6|1286|1286.5|1285.9|12
1646659010000|2022-03-07 13:16:50|1286.4|1285.8|1286.7|1286.1|1286.8|1286.2|1286.4|1285.8|11
1646659020000|2022-03-07 13:17:00|1286.8|1286.2|1287.2|1286.6|1287.2|1286.6|1286.8|1286.2|14
1646659030000|2022-03-07 13:17:10|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|4
1646659040000|2022-03-07 13:17:20|||||||||3
1646659060000|2022-03-07 13:17:40|1287.4|1286.8|1287.8|1287.2|1287.8|1287.2|1287.4|1286.8|3
1646659070000|2022-03-07 13:17:50|||||||||13
1646659080000|2022-03-07 13:18:00|1287.9|1287.3|1288.1|1287.5|1288.1|1287.5|1287.9|1287.3|3
1646659090000|2022-03-07 13:18:10|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|1288.2|1287.6|0
1646659100000|2022-03-07 13:18:20|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|1288.1|1287.5|0
1646659110000|2022-03-07 13:18:30|1288|1287.4|1288|1287.4|1288|1287.4|1288|1287.4|3
1646659120000|2022-03-07 13:18:40|1287.9|1287.3|1287.9|1287.3|1287.9|1287.3|1287.8|1287.2|0
1646659130000|2022-03-07 13:18:50|1287.8|1287.2|1287.9|1287.3|1287.9|1287.3|1287.8|1287.2|0
1646659140000|2022-03-07 13:19:00|1287.8|1287.2|1287.7|1287.1|1287.8|1287.2|1287.7|1287.1|0
1646659170000|2022-03-07 13:19:30|||||||||2
1646659180000|2022-03-07 13:19:40|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|6
1646659190000|2022-03-07 13:19:50|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|4
1646659200000|2022-03-07 13:20:00|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|7
1646659210000|2022-03-07 13:20:10|||||||||1
1646659220000|2022-03-07 13:20:20|1287.6|1287|1287.8|1287.2|1287.8|1287.2|1287.6|1287|3
1646659230000|2022-03-07 13:20:30|1287.7|1287.1|1287.8|1287.2|1287.8|1287.2|1287.7|1287.1|0
1646659260000|2022-03-07 13:21:00|1287.9|1287.3|1288|1287.4|1288|1287.4|1287.9|1287.3|0
1646659280000|2022-03-07 13:21:20|1287.9|1287.3|1287.9|1287.3|1287.9|1287.3|1287.9|1287.3|0
1646659290000|2022-03-07 13:21:30|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.7|1287.1|0
1646659300000|2022-03-07 13:21:40|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|2
1646659310000|2022-03-07 13:21:50|1287.6|1287|1287.5|1286.9|1287.6|1287|1287.5|1286.9|3
1646659320000|2022-03-07 13:22:00|1287.4|1286.8|1287.6|1287|1287.6|1287|1287.3|1286.7|10
1646659330000|2022-03-07 13:22:10|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|1287.5|1286.9|4
1646659350000|2022-03-07 13:22:30|||||||||7
1646659360000|2022-03-07 13:22:40|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|2
1646659370000|2022-03-07 13:22:50|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646659400000|2022-03-07 13:23:20|||||||||10
1646659420000|2022-03-07 13:23:40|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|1287.4|1286.8|0
1646659430000|2022-03-07 13:23:50|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646659440000|2022-03-07 13:24:00|1287.4|1286.8|1287.5|1286.9|1287.5|1286.9|1287.4|1286.8|2
1646659450000|2022-03-07 13:24:10|1287.6|1287|1287.5|1286.9|1287.6|1287|1287.5|1286.9|1
1646659460000|2022-03-07 13:24:20|||||||||6
1646659470000|2022-03-07 13:24:30|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|1287.7|1287.1|7
1646659480000|2022-03-07 13:24:40|||||||||6
1646659500000|2022-03-07 13:25:00|1287.6|1287|1287.7|1287.1|1287.7|1287.1|1287.6|1287|2
1646659520000|2022-03-07 13:25:20|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646659530000|2022-03-07 13:25:30|1287.2|1286.6|1287.4|1286.8|1287.4|1286.8|1287.2|1286.6|1
1646659540000|2022-03-07 13:25:40|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|1287.3|1286.7|0
1646659550000|2022-03-07 13:25:50|||||||||4
1646659560000|2022-03-07 13:26:00|1287|1286.4|1287|1286.4|1287|1286.4|1286.9|1286.3|1
1646659570000|2022-03-07 13:26:10|1286.9|1286.3|1286.6|1286|1287.2|1286.6|1286.6|1286|6
1646659580000|2022-03-07 13:26:20|1286.5|1285.9|1286.5|1285.9|1286.5|1285.9|1286.4|1285.8|2
1646659590000|2022-03-07 13:26:30|1286.4|1285.8|1286.4|1285.8|1286.4|1285.8|1286.3|1285.7|0
1646659600000|2022-03-07 13:26:40|1286.5|1285.9|1286.3|1285.7|1286.5|1285.9|1286.3|1285.7|2
1646659610000|2022-03-07 13:26:50|1286.2|1285.6|1286|1285.4|1286.2|1285.6|1286|1285.4|13
1646659620000|2022-03-07 13:27:00|1285.8|1285.2|1285.7|1285.1|1285.8|1285.2|1285.7|1285.1|9
1646659630000|2022-03-07 13:27:10|1285.6|1285|1285.7|1285.1|1285.7|1285.1|1285.6|1285|8
1646659640000|2022-03-07 13:27:20|1285.6|1285|1285.6|1285|1285.6|1285|1285.6|1285|4
1646659650000|2022-03-07 13:27:30|1285.5|1284.9|1285.6|1285|1285.6|1285|1285.5|1284.9|1
1646659660000|2022-03-07 13:27:40|1285.7|1285.1|1285.6|1285|1285.7|1285.1|1285.6|1285|7
1646659670000|2022-03-07 13:27:50|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|1285.6|1285|1
1646659680000|2022-03-07 13:28:00|||||||||1
1646659710000|2022-03-07 13:28:30|||||||||1
1646659720000|2022-03-07 13:28:40|1285.8|1285.2|1285.7|1285.1|1285.8|1285.2|1285.7|1285.1|6
1646659730000|2022-03-07 13:28:50|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|17
1646659740000|2022-03-07 13:29:00|1285.7|1285.1|1285.6|1285|1285.7|1285.1|1285.6|1285|0
1646659760000|2022-03-07 13:29:20|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|2
1646659770000|2022-03-07 13:29:30|1285.5|1284.9|1285.3|1284.7|1285.5|1284.9|1285.3|1284.7|1
1646659780000|2022-03-07 13:29:40|1285.4|1284.8|1285.2|1284.6|1285.4|1284.8|1285.2|1284.6|7
1646659790000|2022-03-07 13:29:50|1285.1|1284.5|1284.7|1284.1|1285.1|1284.5|1284.7|1284.1|0
1646659800000|2022-03-07 13:30:00|1284.6|1284|1284.3|1283.7|1284.9|1284.3|1284.2|1283.6|6
1646659810000|2022-03-07 13:30:10|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.1|1283.5|7
1646659820000|2022-03-07 13:30:20|1284.1|1283.5|1284.2|1283.6|1284.2|1283.6|1284.1|1283.5|4
1646659830000|2022-03-07 13:30:30|1284.4|1283.8|1284.6|1284|1284.7|1284.1|1284.4|1283.8|0
1646659840000|2022-03-07 13:30:40|1284.5|1283.9|1284.7|1284.1|1284.7|1284.1|1284.5|1283.9|0
1646659850000|2022-03-07 13:30:50|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|2
1646659860000|2022-03-07 13:31:00|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|0
1646659870000|2022-03-07 13:31:10|1285.1|1284.5|1285.3|1284.7|1285.3|1284.7|1285|1284.4|2
1646659880000|2022-03-07 13:31:20|1285.4|1284.8|1285.6|1285|1285.6|1285|1285.3|1284.7|2
1646659890000|2022-03-07 13:31:30|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|1285.6|1285|8
1646659910000|2022-03-07 13:31:50|1285.6|1285|1285.6|1285|1285.7|1285.1|1285.6|1285|0
1646659920000|2022-03-07 13:32:00|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|1285.9|1285.3|0
1646659930000|2022-03-07 13:32:10|1286|1285.4|1286|1285.4|1286|1285.4|1285.9|1285.3|1
1646659940000|2022-03-07 13:32:20|1285.9|1285.3|1285.8|1285.2|1285.9|1285.3|1285.8|1285.2|5
1646659950000|2022-03-07 13:32:30|1285.6|1285|1285.4|1284.8|1285.7|1285.1|1285.4|1284.8|20
1646659970000|2022-03-07 13:32:50|1285.5|1284.9|1285.4|1284.8|1285.6|1285|1285.4|1284.8|4
1646659980000|2022-03-07 13:33:00|1285.6|1285|1285.5|1284.9|1285.6|1285|1285.5|1284.9|16
1646659990000|2022-03-07 13:33:10|1285.6|1285|1285.7|1285.1|1285.8|1285.2|1285.6|1285|1
1646660010000|2022-03-07 13:33:30|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|1285.3|1284.7|0
1646660020000|2022-03-07 13:33:40|1285.3|1284.7|1285.2|1284.6|1285.3|1284.7|1285.2|1284.6|4
1646660030000|2022-03-07 13:33:50|||||||||2
1646660080000|2022-03-07 13:34:40|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|0
1646660090000|2022-03-07 13:34:50|1285|1284.4|1285|1284.4|1285|1284.4|1285|1284.4|0
1646660100000|2022-03-07 13:35:00|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|0
1646660110000|2022-03-07 13:35:10|1284.8|1284.2|1284.7|1284.1|1284.8|1284.2|1284.7|1284.1|1
1646660120000|2022-03-07 13:35:20|1284.8|1284.2|1284.7|1284.1|1284.9|1284.3|1284.7|1284.1|0
1646660130000|2022-03-07 13:35:30|||||||||2
1646660140000|2022-03-07 13:35:40|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646660150000|2022-03-07 13:35:50|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646660160000|2022-03-07 13:36:00|1284.6|1284|1284.7|1284.1|1284.8|1284.2|1284.6|1284|0
1646660170000|2022-03-07 13:36:10|1284.6|1284|1284.5|1283.9|1284.6|1284|1284.4|1283.8|4
1646660180000|2022-03-07 13:36:20|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646660190000|2022-03-07 13:36:30|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646660210000|2022-03-07 13:36:50|1284.3|1283.7|1284|1283.4|1284.5|1283.9|1283.9|1283.3|13
1646660220000|2022-03-07 13:37:00|1284.1|1283.5|1284.3|1283.7|1284.3|1283.7|1284.1|1283.5|2
1646660230000|2022-03-07 13:37:10|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646660260000|2022-03-07 13:37:40|1284.4|1283.8|1284.4|1283.8|1284.5|1283.9|1284.4|1283.8|0
1646660270000|2022-03-07 13:37:50|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|2
1646660280000|2022-03-07 13:38:00|1284.4|1283.8|1284.5|1283.9|1284.5|1283.9|1284.4|1283.8|3
1646660290000|2022-03-07 13:38:10|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|0
1646660320000|2022-03-07 13:38:40|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|0
1646660330000|2022-03-07 13:38:50|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|0
1646660340000|2022-03-07 13:39:00|1284.7|1284.1|1284.8|1284.2|1284.8|1284.2|1284.7|1284.1|6
1646660350000|2022-03-07 13:39:10|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|1284.7|1284.1|6
1646660360000|2022-03-07 13:39:20|1284.8|1284.2|1284.8|1284.2|1284.9|1284.3|1284.8|1284.2|0
1646660370000|2022-03-07 13:39:30|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|1284.9|1284.3|3
1646660380000|2022-03-07 13:39:40|1284.8|1284.2|1284.9|1284.3|1284.9|1284.3|1284.8|1284.2|0
1646660390000|2022-03-07 13:39:50|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|1284.8|1284.2|0
1646660400000|2022-03-07 13:40:00|1285|1284.4|1285|1284.4|1285|1284.4|1285|1284.4|0
1646660410000|2022-03-07 13:40:10|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|1285.1|1284.5|2
1646660430000|2022-03-07 13:40:30|1285.4|1284.8|1285.3|1284.7|1285.4|1284.8|1285.3|1284.7|4
1646660440000|2022-03-07 13:40:40|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|0
1646660450000|2022-03-07 13:40:50|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.7|1285.1|30
1646660460000|2022-03-07 13:41:00|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|0
1646660470000|2022-03-07 13:41:10|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1285.8|1285.2|1
1646660480000|2022-03-07 13:41:20|1285.7|1285.1|1285.6|1285|1285.7|1285.1|1285.6|1285|10
1646660490000|2022-03-07 13:41:30|1285.7|1285.1|1285.5|1284.9|1285.7|1285.1|1285.5|1284.9|5
1646660500000|2022-03-07 13:41:40|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|1285.7|1285.1|0
1646660520000|2022-03-07 13:42:00|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|1285.4|1284.8|2
1646660530000|2022-03-07 13:42:10|1285.2|1284.6|1285.5|1284.9|1285.5|1284.9|1285.1|1284.5|18
1646660540000|2022-03-07 13:42:20|1285|1284.4|1284.8|1284.2|1285|1284.4|1284.8|1284.2|20
1646660550000|2022-03-07 13:42:30|1284.9|1284.3|1284.7|1284.1|1284.9|1284.3|1284.7|1284.1|5
1646660560000|2022-03-07 13:42:40|1284.8|1284.2|1284.9|1284.3|1284.9|1284.3|1284.8|1284.2|0
1646660600000|2022-03-07 13:43:20|1284.8|1284.2|1284.6|1284|1284.8|1284.2|1284.6|1284|6
1646660610000|2022-03-07 13:43:30|1284.7|1284.1|1284.6|1284|1284.7|1284.1|1284.6|1284|0
1646660620000|2022-03-07 13:43:40|1284.2|1283.6|1284|1283.4|1284.2|1283.6|1283.9|1283.3|2
1646660630000|2022-03-07 13:43:50|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1
1646660640000|2022-03-07 13:44:00|1284.4|1283.8|1284.3|1283.7|1284.4|1283.8|1284.2|1283.6|2
1646660650000|2022-03-07 13:44:10|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|0
1646660660000|2022-03-07 13:44:20|1284.3|1283.7|1284.2|1283.6|1284.3|1283.7|1284.2|1283.6|0
1646660680000|2022-03-07 13:44:40|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|1284.3|1283.7|4
1646660690000|2022-03-07 13:44:50|1284.2|1283.6|1283.9|1283.3|1284.2|1283.6|1283.9|1283.3|2
1646663400000|2022-03-07 14:30:00|1283.5|1282.9|1283.3|1282.7|1284.9|1283.4|1283.1|1282.5|123
1646663410000|2022-03-07 14:30:10|1283.2|1282.6|1282.5|1281.9|1283.7|1283.1|1282.4|1281.8|29
1646663420000|2022-03-07 14:30:20|1282.6|1282|1283.3|1282.7|1283.3|1282.7|1282.3|1281.7|9
1646663430000|2022-03-07 14:30:30|1283.6|1283|1283.1|1282.5|1283.6|1283|1283.1|1282.5|30
1646663440000|2022-03-07 14:30:40|1283|1282.4|1282.6|1282|1283.1|1282.5|1282.6|1282|41
1646663450000|2022-03-07 14:30:50|1282.5|1281.9|1281.4|1280.8|1282.5|1281.9|1281.4|1280.8|109
1646663460000|2022-03-07 14:31:00|1281|1280.4|1281.6|1281|1282|1281.4|1281|1280.4|36
1646663470000|2022-03-07 14:31:10|1281.7|1281.1|1280.9|1280.3|1281.7|1281.1|1280.9|1280.3|101
1646663480000|2022-03-07 14:31:20|1280.8|1280.2|1280.3|1279.7|1280.8|1280.2|1280.2|1279.6|39
1646663490000|2022-03-07 14:31:30|1280.2|1279.6|1280.4|1279.8|1280.9|1280.3|1280.1|1279.5|46
1646663500000|2022-03-07 14:31:40|1280.3|1279.7|1280.5|1279.9|1280.5|1279.9|1280.3|1279.7|56
1646663510000|2022-03-07 14:31:50|1280.4|1279.8|1280.5|1279.9|1280.7|1280.1|1280.3|1279.7|23
1646663520000|2022-03-07 14:32:00|1280.6|1280|1281.1|1280.5|1281.2|1280.6|1280.6|1280|16
1646663530000|2022-03-07 14:32:10|1281.2|1280.6|1281.5|1280.9|1281.5|1280.9|1281.2|1280.6|25
1646663540000|2022-03-07 14:32:20|1281.4|1280.8|1281.5|1280.9|1281.5|1280.9|1281.3|1280.7|32
1646663550000|2022-03-07 14:32:30|1281.4|1280.8|1280.8|1280.2|1281.4|1280.8|1280.8|1280.2|17
1646663560000|2022-03-07 14:32:40|1280.6|1280|1280.4|1279.8|1280.6|1280|1280.2|1279.6|19
1646663570000|2022-03-07 14:32:50|1280.5|1279.9|1280.2|1279.6|1280.5|1279.9|1280.1|1279.5|19
1646663580000|2022-03-07 14:33:00|1280.3|1279.7|1280.1|1279.5|1280.8|1280.2|1280|1279.4|20
1646663590000|2022-03-07 14:33:10|1280.2|1279.6|1280.6|1280|1280.6|1280|1280.2|1279.6|4
1646663600000|2022-03-07 14:33:20|1280.4|1279.8|1280.4|1279.8|1280.5|1279.9|1280.4|1279.8|17
1646663610000|2022-03-07 14:33:30|1280.5|1279.9|1280.5|1279.9|1280.5|1279.9|1280.3|1279.7|5
1646663620000|2022-03-07 14:33:40|1280.4|1279.8|1280.1|1279.5|1280.4|1279.8|1280.1|1279.5|48
1646663630000|2022-03-07 14:33:50|1280|1279.4|1279.9|1279.3|1280|1279.4|1279.9|1279.3|14
1646663640000|2022-03-07 14:34:00|1280|1279.4|1280.1|1279.5|1280.1|1279.5|1279.9|1279.3|8
1646663650000|2022-03-07 14:34:10|1280|1279.4|1280|1279.4|1280.1|1279.5|1280|1279.4|67
1646663660000|2022-03-07 14:34:20|1279.9|1279.3|1279.4|1278.8|1279.9|1279.3|1279.2|1278.6|44
1646663670000|2022-03-07 14:34:30|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.2|1278.6|10
1646663680000|2022-03-07 14:34:40|1279.4|1278.8|1279.2|1278.6|1279.4|1278.8|1278.9|1278.3|37
1646663690000|2022-03-07 14:34:50|1279|1278.4|1279.5|1278.9|1279.5|1278.9|1278.8|1278.2|52
1646663700000|2022-03-07 14:35:00|1279.4|1278.8|1279.6|1279|1279.6|1279|1279.3|1278.7|25
1646663710000|2022-03-07 14:35:10|1279.5|1278.9|1279.2|1278.6|1279.6|1279|1279.2|1278.6|21
1646663720000|2022-03-07 14:35:20|1279.3|1278.7|1279.2|1278.6|1279.3|1278.7|1279.1|1278.5|7
1646663730000|2022-03-07 14:35:30|1279.3|1278.7|1279|1278.4|1279.5|1278.9|1279|1278.4|27
1646663740000|2022-03-07 14:35:40|1279.1|1278.5|1280|1279.4|1280.2|1279.6|1279.1|1278.5|3
1646663750000|2022-03-07 14:35:50|1279.9|1279.3|1280|1279.4|1280.3|1279.7|1279.9|1279.3|6
1646663760000|2022-03-07 14:36:00|1280.1|1279.5|1280.7|1280.1|1280.7|1280.1|1280.1|1279.5|20
1646663770000|2022-03-07 14:36:10|1280.8|1280.2|1280.9|1280.3|1280.9|1280.3|1280.8|1280.2|9
1646663780000|2022-03-07 14:36:20|1280.8|1280.2|1280.8|1280.2|1280.9|1280.3|1280.8|1280.2|4
1646663790000|2022-03-07 14:36:30|1280.7|1280.1|1280.8|1280.2|1280.8|1280.2|1280.7|1280.1|17
1646663800000|2022-03-07 14:36:40|1280.7|1280.1|1280.7|1280.1|1280.7|1280.1|1280.7|1280.1|3
1646663810000|2022-03-07 14:36:50|1280.8|1280.2|1280.8|1280.2|1280.8|1280.2|1280.8|1280.2|8
1646663820000|2022-03-07 14:37:00|1280.7|1280.1|1280.5|1279.9|1280.7|1280.1|1280.4|1279.8|21
1646663830000|2022-03-07 14:37:10|1280.4|1279.8|1280.1|1279.5|1280.5|1279.9|1280.1|1279.5|8
1646663840000|2022-03-07 14:37:20|1280.2|1279.6|1280.3|1279.7|1280.3|1279.7|1280.1|1279.5|2
1646663850000|2022-03-07 14:37:30|1280.1|1279.5|1280.1|1279.5|1280.2|1279.6|1279.8|1279.2|21
1646663860000|2022-03-07 14:37:40|1280.2|1279.6|1280.2|1279.6|1280.2|1279.6|1280.2|1279.6|8
1646663870000|2022-03-07 14:37:50|1280.1|1279.5|1280.2|1279.6|1280.2|1279.6|1280.1|1279.5|16
1646663880000|2022-03-07 14:38:00|1280.1|1279.5|1280.3|1279.7|1280.4|1279.8|1280|1279.4|17
1646663890000|2022-03-07 14:38:10|1280.5|1279.9|1281.7|1281.1|1281.7|1281.1|1280.5|1279.9|16
1646663900000|2022-03-07 14:38:20|1281.6|1281|1281.6|1281|1281.8|1281.2|1281.6|1281|16
1646663910000|2022-03-07 14:38:30|1281|1280.4|1281.1|1280.5|1281.2|1280.6|1281|1280.4|42
1646663920000|2022-03-07 14:38:40|1280.9|1280.3|1280.9|1280.3|1280.9|1280.3|1280.8|1280.2|11
1646663930000|2022-03-07 14:38:50|1280.8|1280.2|1280.9|1280.3|1280.9|1280.3|1280.7|1280.1|14
1646663940000|2022-03-07 14:39:00|1280.8|1280.2|1280.5|1279.9|1280.8|1280.2|1280.5|1279.9|10
1646663950000|2022-03-07 14:39:10|1280.6|1280|1280.6|1280|1280.6|1280|1280.6|1280|9
1646663960000|2022-03-07 14:39:20|1280.7|1280.1|1280.9|1280.3|1280.9|1280.3|1280.7|1280.1|15
1646663970000|2022-03-07 14:39:30|1281|1280.4|1281.5|1280.9|1281.5|1280.9|1281|1280.4|12
1646663980000|2022-03-07 14:39:40|1281.4|1280.8|1281.5|1280.9|1281.5|1280.9|1281.4|1280.8|7
1646663990000|2022-03-07 14:39:50|1281.4|1280.8|1281.6|1281|1281.7|1281.1|1281.4|1280.8|3
1646664000000|2022-03-07 14:40:00|1281.5|1280.9|1281.6|1281|1281.6|1281|1281.5|1280.9|1
1646664010000|2022-03-07 14:40:10|1281.5|1280.9|1281.4|1280.8|1281.5|1280.9|1281.4|1280.8|24
1646664020000|2022-03-07 14:40:20|1281.6|1281|1281.7|1281.1|1281.8|1281.2|1281.5|1280.9|6
1646664030000|2022-03-07 14:40:30|1281.6|1281|1281.3|1280.7|1281.6|1281|1281.2|1280.6|10
1646664040000|2022-03-07 14:40:40|1281.6|1281|1281.3|1280.7|1281.6|1281|1281.3|1280.7|24
1646664050000|2022-03-07 14:40:50|1281.2|1280.6|1281.6|1281|1281.7|1281.1|1281.2|1280.6|8
1646664060000|2022-03-07 14:41:00|1281.4|1280.8|1281.2|1280.6|1281.4|1280.8|1281.2|1280.6|0
1646664070000|2022-03-07 14:41:10|1281.3|1280.7|1281.2|1280.6|1281.4|1280.8|1281.2|1280.6|8
1646664080000|2022-03-07 14:41:20|1281|1280.4|1281|1280.4|1281|1280.4|1281|1280.4|8
1646664090000|2022-03-07 14:41:30|1280.9|1280.3|1280.9|1280.3|1281|1280.4|1280.9|1280.3|25
1646664100000|2022-03-07 14:41:40|1280.8|1280.2|1280.8|1280.2|1280.9|1280.3|1280.8|1280.2|6
1646664110000|2022-03-07 14:41:50|1280.7|1280.1|1280.9|1280.3|1280.9|1280.3|1280.7|1280.1|11
1646664120000|2022-03-07 14:42:00|1280.8|1280.2|1280.7|1280.1|1280.9|1280.3|1280.6|1280|50
1646664130000|2022-03-07 14:42:10|1280.8|1280.2|1280.8|1280.2|1280.8|1280.2|1280.7|1280.1|24
1646664140000|2022-03-07 14:42:20|||||||||6
1646664150000|2022-03-07 14:42:30|1280.7|1280.1|1280.8|1280.2|1280.8|1280.2|1280.7|1280.1|6
1646664160000|2022-03-07 14:42:40|1280.7|1280.1|1280.6|1280|1280.8|1280.2|1280.6|1280|5
1646664170000|2022-03-07 14:42:50|1280.5|1279.9|1280.6|1280|1280.6|1280|1280.5|1279.9|13
1646664180000|2022-03-07 14:43:00|1280.5|1279.9|1280.6|1280|1280.6|1280|1280.5|1279.9|17
1646664190000|2022-03-07 14:43:10|1280.7|1280.1|1280.7|1280.1|1280.7|1280.1|1280.7|1280.1|1
1646664200000|2022-03-07 14:43:20|1280.8|1280.2|1280.9|1280.3|1280.9|1280.3|1280.8|1280.2|17
1646664210000|2022-03-07 14:43:30|||||||||3
1646664220000|2022-03-07 14:43:40|1281|1280.4|1281.2|1280.6|1281.3|1280.7|1281|1280.4|15
1646664230000|2022-03-07 14:43:50|1281.3|1280.7|1281.1|1280.5|1281.4|1280.8|1281.1|1280.5|15
1646664240000|2022-03-07 14:44:00|1281.2|1280.6|1281.6|1281|1281.6|1281|1281.2|1280.6|1
1646664250000|2022-03-07 14:44:10|1281.7|1281.1|1282.1|1281.5|1282.1|1281.5|1281.7|1281.1|38
1646664260000|2022-03-07 14:44:20|1282.3|1281.7|1282.3|1281.7|1282.3|1281.7|1282.2|1281.6|18
1646664270000|2022-03-07 14:44:30|1282.4|1281.8|1281.9|1281.3|1282.4|1281.8|1281.9|1281.3|31
1646664280000|2022-03-07 14:44:40|1281.8|1281.2|1281.8|1281.2|1281.9|1281.3|1281.5|1280.9|8
1646664290000|2022-03-07 14:44:50|1281.7|1281.1|1281.8|1281.2|1282|1281.4|1281.7|1281.1|3
1646664300000|2022-03-07 14:45:00|1281.7|1281.1|1281.5|1280.9|1281.8|1281.2|1281.4|1280.8|6
1646664310000|2022-03-07 14:45:10|1281.4|1280.8|1281.2|1280.6|1281.4|1280.8|1281.2|1280.6|7
1646664320000|2022-03-07 14:45:20|1281.1|1280.5|1281.2|1280.6|1281.2|1280.6|1281.1|1280.5|4
1646664330000|2022-03-07 14:45:30|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|8
1646664340000|2022-03-07 14:45:40|1281.4|1280.8|1280.8|1280.2|1281.4|1280.8|1280.8|1280.2|11
1646664350000|2022-03-07 14:45:50|1280.7|1280.1|1280.3|1279.7|1280.8|1280.2|1280.1|1279.5|81
1646664360000|2022-03-07 14:46:00|1280.2|1279.6|1280.1|1279.5|1280.2|1279.6|1280|1279.4|17
1646664370000|2022-03-07 14:46:10|1280.2|1279.6|1279.9|1279.3|1280.3|1279.7|1279.9|1279.3|11
1646664380000|2022-03-07 14:46:20|1279.8|1279.2|1280.4|1279.8|1280.5|1279.9|1279.7|1279.1|32
1646664390000|2022-03-07 14:46:30|1280.5|1279.9|1280.2|1279.6|1280.6|1280|1280.2|1279.6|17
1646664400000|2022-03-07 14:46:40|1280.1|1279.5|1279.9|1279.3|1280.1|1279.5|1279.9|1279.3|1
1646664410000|2022-03-07 14:46:50|1280|1279.4|1279.7|1279.1|1280|1279.4|1279.7|1279.1|4
1646664420000|2022-03-07 14:47:00|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|1
1646664430000|2022-03-07 14:47:10|1279.9|1279.3|1279.9|1279.3|1280.2|1279.6|1279.8|1279.2|39
1646664440000|2022-03-07 14:47:20|1280|1279.4|1280.1|1279.5|1280.1|1279.5|1280|1279.4|5
1646664450000|2022-03-07 14:47:30|1279.9|1279.3|1279.8|1279.2|1279.9|1279.3|1279.8|1279.2|10
1646664460000|2022-03-07 14:47:40|1279.7|1279.1|1279.4|1278.8|1279.7|1279.1|1279.4|1278.8|21
1646664470000|2022-03-07 14:47:50|1279.5|1278.9|1279.4|1278.8|1279.5|1278.9|1279.4|1278.8|4
1646664480000|2022-03-07 14:48:00|1279.3|1278.7|1279.4|1278.8|1279.4|1278.8|1279.3|1278.7|6
1646664490000|2022-03-07 14:48:10|||||||||5
1646664500000|2022-03-07 14:48:20|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.4|1278.8|10
1646664510000|2022-03-07 14:48:30|1279.4|1278.8|1279.1|1278.5|1279.4|1278.8|1279.1|1278.5|8
1646664520000|2022-03-07 14:48:40|1279|1278.4|1279.2|1278.6|1279.2|1278.6|1278.9|1278.3|11
1646664530000|2022-03-07 14:48:50|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|23
1646664540000|2022-03-07 14:49:00|1279.4|1278.8|1279.5|1278.9|1279.5|1278.9|1279.4|1278.8|8
1646664550000|2022-03-07 14:49:10|1279.6|1279|1279.5|1278.9|1279.6|1279|1279.5|1278.9|8
1646664560000|2022-03-07 14:49:20|1279.4|1278.8|1279.3|1278.7|1279.5|1278.9|1279.3|1278.7|3
1646664570000|2022-03-07 14:49:30|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|1279.2|1278.6|27
1646664580000|2022-03-07 14:49:40|||||||||4
1646664590000|2022-03-07 14:49:50|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.4|1278.8|10
1646664600000|2022-03-07 14:50:00|1279.4|1278.8|1279.5|1278.9|1279.5|1278.9|1279.4|1278.8|3
1646664610000|2022-03-07 14:50:10|1279.6|1279|1279.6|1279|1279.6|1279|1279.6|1279|2
1646664620000|2022-03-07 14:50:20|1279.7|1279.1|1279.9|1279.3|1280|1279.4|1279.7|1279.1|7
1646664630000|2022-03-07 14:50:30|1279.7|1279.1|1279.7|1279.1|1279.8|1279.2|1279.7|1279.1|0
1646664640000|2022-03-07 14:50:40|1279.8|1279.2|1279.7|1279.1|1279.8|1279.2|1279.7|1279.1|12
1646664650000|2022-03-07 14:50:50|1279.8|1279.2|1279.8|1279.2|1279.9|1279.3|1279.8|1279.2|9
1646664660000|2022-03-07 14:51:00|1279.9|1279.3|1279.8|1279.2|1279.9|1279.3|1279.8|1279.2|5
1646664670000|2022-03-07 14:51:10|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|1279.8|1279.2|18
1646664680000|2022-03-07 14:51:20|1279.8|1279.2|1279.9|1279.3|1279.9|1279.3|1279.8|1279.2|19
1646664690000|2022-03-07 14:51:30|1280|1279.4|1280.4|1279.8|1280.4|1279.8|1280|1279.4|23
1646664700000|2022-03-07 14:51:40|1280.5|1279.9|1280.4|1279.8|1280.5|1279.9|1280.4|1279.8|6
1646664710000|2022-03-07 14:51:50|1280.5|1279.9|1280.5|1279.9|1280.7|1280.1|1280.5|1279.9|62
1646664720000|2022-03-07 14:52:00|1280.4|1279.8|1280.5|1279.9|1280.5|1279.9|1280.3|1279.7|19
1646664730000|2022-03-07 14:52:10|||||||||2
1646664740000|2022-03-07 14:52:20|1280.4|1279.8|1280.1|1279.5|1280.4|1279.8|1280.1|1279.5|4
1646664750000|2022-03-07 14:52:30|1279.9|1279.3|1279.8|1279.2|1279.9|1279.3|1279.8|1279.2|8
1646664760000|2022-03-07 14:52:40|1279.7|1279.1|1279.6|1279|1279.7|1279.1|1279.5|1278.9|7
1646664770000|2022-03-07 14:52:50|||||||||1
1646664780000|2022-03-07 14:53:00|1279.7|1279.1|1279.7|1279.1|1279.7|1279.1|1279.6|1279|1
1646664790000|2022-03-07 14:53:10|1279.8|1279.2|1280.1|1279.5|1280.1|1279.5|1279.8|1279.2|12
1646664800000|2022-03-07 14:53:20|1280.2|1279.6|1280.1|1279.5|1280.2|1279.6|1279.9|1279.3|12
1646664810000|2022-03-07 14:53:30|1280.2|1279.6|1280.2|1279.6|1280.2|1279.6|1280.2|1279.6|1
1646664820000|2022-03-07 14:53:40|1280.1|1279.5|1280.2|1279.6|1280.2|1279.6|1280.1|1279.5|2
1646664830000|2022-03-07 14:53:50|1280.3|1279.7|1280.3|1279.7|1280.3|1279.7|1280.2|1279.6|8
1646664840000|2022-03-07 14:54:00|||||||||7
1646664850000|2022-03-07 14:54:10|1280.2|1279.6|1280.2|1279.6|1280.3|1279.7|1280.2|1279.6|71
1646664860000|2022-03-07 14:54:20|1280.3|1279.7|1278.7|1278.1|1280.3|1279.7|1278.7|1278.1|26
1646664870000|2022-03-07 14:54:30|1278.8|1278.2|1278.7|1278.1|1278.9|1278.3|1278.7|1278.1|82
1646664880000|2022-03-07 14:54:40|1278.8|1278.2|1278.9|1278.3|1279|1278.4|1278.8|1278.2|21
1646664890000|2022-03-07 14:54:50|1279|1278.4|1278.9|1278.3|1279|1278.4|1278.9|1278.3|14
1646664900000|2022-03-07 14:55:00|1279|1278.4|1279.1|1278.5|1279.1|1278.5|1279|1278.4|5
1646664910000|2022-03-07 14:55:10|1279|1278.4|1279|1278.4|1279|1278.4|1279|1278.4|21
1646664920000|2022-03-07 14:55:20|1278.9|1278.3|1278.8|1278.2|1278.9|1278.3|1278.8|1278.2|12
1646664930000|2022-03-07 14:55:30|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|6
1646664940000|2022-03-07 14:55:40|1279|1278.4|1279|1278.4|1279|1278.4|1279|1278.4|13
1646664950000|2022-03-07 14:55:50|||||||||7
1646664960000|2022-03-07 14:56:00|1279.1|1278.5|1279.1|1278.5|1279.2|1278.6|1279|1278.4|26
1646664970000|2022-03-07 14:56:10|1279.3|1278.7|1279.4|1278.8|1279.4|1278.8|1279.3|1278.7|22
1646664980000|2022-03-07 14:56:20|||||||||3
1646664990000|2022-03-07 14:56:30|1279.3|1278.7|1279.2|1278.6|1279.3|1278.7|1279.2|1278.6|27
1646665000000|2022-03-07 14:56:40|1279.1|1278.5|1279|1278.4|1279.1|1278.5|1279|1278.4|13
1646665010000|2022-03-07 14:56:50|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|40
1646665020000|2022-03-07 14:57:00|1279.2|1278.6|1279.3|1278.7|1279.3|1278.7|1279.2|1278.6|3
1646665030000|2022-03-07 14:57:10|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|22
1646665040000|2022-03-07 14:57:20|1279.3|1278.7|1279.2|1278.6|1279.3|1278.7|1279.2|1278.6|8
1646665050000|2022-03-07 14:57:30|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|4
1646665060000|2022-03-07 14:57:40|1279.2|1278.6|1279.3|1278.7|1279.3|1278.7|1279.2|1278.6|7
1646665070000|2022-03-07 14:57:50|||||||||2
1646665080000|2022-03-07 14:58:00|||||||||13
1646665090000|2022-03-07 14:58:10|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|4
1646665100000|2022-03-07 14:58:20|||||||||10
1646665110000|2022-03-07 14:58:30|1279.3|1278.7|1279.4|1278.8|1279.4|1278.8|1279.3|1278.7|18
1646665120000|2022-03-07 14:58:40|1279.5|1278.9|1279.4|1278.8|1279.5|1278.9|1279.4|1278.8|6
1646665130000|2022-03-07 14:58:50|||||||||5
1646665140000|2022-03-07 14:59:00|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.4|1278.8|4
1646665150000|2022-03-07 14:59:10|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|13
1646665160000|2022-03-07 14:59:20|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|29
1646665170000|2022-03-07 14:59:30|1279.4|1278.8|1279.5|1278.9|1279.5|1278.9|1279.4|1278.8|45
1646665180000|2022-03-07 14:59:40|1279.4|1278.8|1279.4|1278.8|1279.5|1278.9|1279.4|1278.8|6
1646665190000|2022-03-07 14:59:50|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1279.2|1278.6|41
1646665200000|2022-03-07 15:00:00|1279.2|1278.6|1279.2|1278.6|1279.3|1278.7|1279.2|1278.6|12
1646665210000|2022-03-07 15:00:10|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|13
1646665220000|2022-03-07 15:00:20|1278.8|1278.2|1278.9|1278.3|1278.9|1278.3|1278.8|1278.2|19
1646665230000|2022-03-07 15:00:30|1278.7|1278.1|1278.6|1278|1278.7|1278.1|1278.6|1278|12
1646665240000|2022-03-07 15:00:40|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|19
1646665250000|2022-03-07 15:00:50|1278.6|1278|1278.3|1277.7|1278.6|1278|1278.3|1277.7|164
1646665260000|2022-03-07 15:01:00|||||||||12
1646665270000|2022-03-07 15:01:10|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.3|1277.7|4
1646665280000|2022-03-07 15:01:20|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1
1646665290000|2022-03-07 15:01:30|||||||||3
1646665300000|2022-03-07 15:01:40|1278.3|1277.7|1278.4|1277.8|1278.4|1277.8|1278.3|1277.7|4
1646665310000|2022-03-07 15:01:50|||||||||1
1646665320000|2022-03-07 15:02:00|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|14
1646665330000|2022-03-07 15:02:10|||||||||33
1646665340000|2022-03-07 15:02:20|1278.4|1277.8|1278.8|1278.2|1278.8|1278.2|1278.4|1277.8|28
1646665350000|2022-03-07 15:02:30|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|1278.8|1278.2|10
1646665360000|2022-03-07 15:02:40|1279|1278.4|1279.1|1278.5|1279.1|1278.5|1279|1278.4|8
1646665370000|2022-03-07 15:02:50|1279|1278.4|1279.1|1278.5|1279.1|1278.5|1279|1278.4|31
1646665380000|2022-03-07 15:03:00|1279|1278.4|1279.2|1278.6|1279.2|1278.6|1279|1278.4|15
1646665390000|2022-03-07 15:03:10|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|5
1646665400000|2022-03-07 15:03:20|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|1279.3|1278.7|10
1646665410000|2022-03-07 15:03:30|1279.3|1278.7|1279.4|1278.8|1279.4|1278.8|1279.3|1278.7|10
1646665420000|2022-03-07 15:03:40|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|0
1646665430000|2022-03-07 15:03:50|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|6
1646665440000|2022-03-07 15:04:00|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|2
1646665450000|2022-03-07 15:04:10|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|1279.1|1278.5|1
1646665460000|2022-03-07 15:04:20|1279.1|1278.5|1279.1|1278.5|1279.2|1278.6|1279.1|1278.5|12
1646665470000|2022-03-07 15:04:30|1279|1278.4|1279|1278.4|1279|1278.4|1279|1278.4|5
1646665480000|2022-03-07 15:04:40|1278.9|1278.3|1278.9|1278.3|1279|1278.4|1278.9|1278.3|12
1646665490000|2022-03-07 15:04:50|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|8
1646665500000|2022-03-07 15:05:00|1278.7|1278.1|1278.3|1277.7|1278.7|1278.1|1278.1|1277.5|22
1646665510000|2022-03-07 15:05:10|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.3|1277.7|9
1646665520000|2022-03-07 15:05:20|1278.4|1277.8|1278.2|1277.6|1278.4|1277.8|1278.2|1277.6|13
1646665530000|2022-03-07 15:05:30|1278.3|1277.7|1278.5|1277.9|1278.5|1277.9|1278.3|1277.7|15
1646665540000|2022-03-07 15:05:40|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|13
1646665550000|2022-03-07 15:05:50|||||||||2
1646665560000|2022-03-07 15:06:00|1278.5|1277.9|1278.4|1277.8|1278.5|1277.9|1278.3|1277.7|30
1646665570000|2022-03-07 15:06:10|||||||||4
1646665580000|2022-03-07 15:06:20|||||||||14
1646665590000|2022-03-07 15:06:30|1278.3|1277.7|1278.4|1277.8|1278.4|1277.8|1278.3|1277.7|20
1646665600000|2022-03-07 15:06:40|1278.3|1277.7|1278.4|1277.8|1278.4|1277.8|1278.3|1277.7|12
1646665610000|2022-03-07 15:06:50|||||||||11
1646665620000|2022-03-07 15:07:00|1278.3|1277.7|1278.4|1277.8|1278.4|1277.8|1278.3|1277.7|12
1646665630000|2022-03-07 15:07:10|1278.2|1277.6|1278.3|1277.7|1278.3|1277.7|1278.2|1277.6|12
1646665640000|2022-03-07 15:07:20|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|0
1646665650000|2022-03-07 15:07:30|1278.1|1277.5|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|20
1646665660000|2022-03-07 15:07:40|1278.1|1277.5|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|14
1646665670000|2022-03-07 15:07:50|1278.3|1277.7|1278.2|1277.6|1278.3|1277.7|1278.2|1277.6|17
1646665680000|2022-03-07 15:08:00|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.2|1277.6|20
1646665690000|2022-03-07 15:08:10|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|21
1646665700000|2022-03-07 15:08:20|1278.5|1277.9|1278.4|1277.8|1278.5|1277.9|1278.4|1277.8|7
1646665710000|2022-03-07 15:08:30|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|14
1646665720000|2022-03-07 15:08:40|||||||||2
1646665730000|2022-03-07 15:08:50|1278.3|1277.7|1278.4|1277.8|1278.4|1277.8|1278.3|1277.7|11
1646665740000|2022-03-07 15:09:00|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1
1646665750000|2022-03-07 15:09:10|1278.2|1277.6|1278.3|1277.7|1278.3|1277.7|1278.2|1277.6|61
1646665760000|2022-03-07 15:09:20|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|2
1646665770000|2022-03-07 15:09:30|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1
1646665780000|2022-03-07 15:09:40|||||||||100
1646665790000|2022-03-07 15:09:50|||||||||4
1646665800000|2022-03-07 15:10:00|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.3|1277.7|32
1646665810000|2022-03-07 15:10:10|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|47
1646665820000|2022-03-07 15:10:20|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|34
1646665830000|2022-03-07 15:10:30|||||||||11
1646665840000|2022-03-07 15:10:40|||||||||7
1646665850000|2022-03-07 15:10:50|1278.1|1277.5|1278|1277.4|1278.1|1277.5|1278|1277.4|4
1646665860000|2022-03-07 15:11:00|1278.1|1277.5|1278|1277.4|1278.1|1277.5|1278|1277.4|7
1646665870000|2022-03-07 15:11:10|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|2
1646665880000|2022-03-07 15:11:20|1278|1277.4|1278.2|1277.6|1278.2|1277.6|1278|1277.4|28
1646665890000|2022-03-07 15:11:30|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|13
1646665900000|2022-03-07 15:11:40|||||||||15
1646665910000|2022-03-07 15:11:50|||||||||9
1646665920000|2022-03-07 15:12:00|||||||||50
1646665930000|2022-03-07 15:12:10|||||||||10
1646665940000|2022-03-07 15:12:20|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|7
1646665950000|2022-03-07 15:12:30|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|3
1646665960000|2022-03-07 15:12:40|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|19
1646665970000|2022-03-07 15:12:50|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.2|1277.6|2
1646665980000|2022-03-07 15:13:00|||||||||4
1646665990000|2022-03-07 15:13:10|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|12
1646666000000|2022-03-07 15:13:20|1278.3|1277.7|1278.1|1277.5|1278.3|1277.7|1278.1|1277.5|21
1646666010000|2022-03-07 15:13:30|1278.2|1277.6|1278.1|1277.5|1278.2|1277.6|1278.1|1277.5|52
1646666020000|2022-03-07 15:13:40|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|30
1646666030000|2022-03-07 15:13:50|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|23
1646666040000|2022-03-07 15:14:00|1278|1277.4|1278|1277.4|1278.1|1277.5|1278|1277.4|18
1646666050000|2022-03-07 15:14:10|||||||||8
1646666060000|2022-03-07 15:14:20|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|2
1646666070000|2022-03-07 15:14:30|||||||||1
1646666080000|2022-03-07 15:14:40|||||||||7
1646666090000|2022-03-07 15:14:50|||||||||12
1646666100000|2022-03-07 15:15:00|1278|1277.4|1279.5|1278.9|1279.6|1279|1278|1277.4|54
1646666110000|2022-03-07 15:15:10|1279.4|1278.8|1280.1|1279.5|1280.2|1279.6|1279.2|1278.6|32
1646666120000|2022-03-07 15:15:20|1280|1279.4|1280.6|1280|1281|1280.4|1279.9|1279.3|63
1646666130000|2022-03-07 15:15:30|1280.5|1279.9|1280.5|1279.9|1280.6|1280|1280.5|1279.9|25
1646666140000|2022-03-07 15:15:40|1280.4|1279.8|1280.3|1279.7|1280.5|1279.9|1280.3|1279.7|25
1646666150000|2022-03-07 15:15:50|1280.2|1279.6|1280.3|1279.7|1280.3|1279.7|1280.1|1279.5|35
1646666160000|2022-03-07 15:16:00|1280.4|1279.8|1280.1|1279.5|1280.4|1279.8|1280.1|1279.5|142
1646666170000|2022-03-07 15:16:10|1279.9|1279.3|1280|1279.4|1280|1279.4|1279.8|1279.2|16
1646666180000|2022-03-07 15:16:20|1279.9|1279.3|1280|1279.4|1280|1279.4|1279.9|1279.3|21
1646666190000|2022-03-07 15:16:30|1280.1|1279.5|1280.2|1279.6|1280.2|1279.6|1280.1|1279.5|14
1646666200000|2022-03-07 15:16:40|||||||||14
1646666210000|2022-03-07 15:16:50|1280.3|1279.7|1280.4|1279.8|1280.4|1279.8|1280.3|1279.7|17
1646666220000|2022-03-07 15:17:00|1280.5|1279.9|1280.7|1280.1|1280.7|1280.1|1280.5|1279.9|20
1646666230000|2022-03-07 15:17:10|1280.6|1280|1281.9|1281.3|1281.9|1281.3|1280.6|1280|94
1646666240000|2022-03-07 15:17:20|1282|1281.4|1281.9|1281.3|1282.1|1281.5|1281.5|1280.9|38
1646666250000|2022-03-07 15:17:30|1282|1281.4|1282|1281.4|1282|1281.4|1281.9|1281.3|17
1646666260000|2022-03-07 15:17:40|1281.9|1281.3|1281.9|1281.3|1282.1|1281.5|1281.9|1281.3|9
1646666270000|2022-03-07 15:17:50|1282|1281.4|1281.9|1281.3|1282|1281.4|1281.9|1281.3|22
1646666280000|2022-03-07 15:18:00|1282|1281.4|1282.5|1281.9|1282.5|1281.9|1281.9|1281.3|114
1646666290000|2022-03-07 15:18:10|1282.4|1281.8|1282.7|1282.1|1282.8|1282.2|1282.4|1281.8|28
1646666300000|2022-03-07 15:18:20|1282.8|1282.2|1283.1|1282.5|1283.2|1282.6|1282.8|1282.2|12
1646666310000|2022-03-07 15:18:30|1283|1282.4|1282.9|1282.3|1283.4|1282.8|1282.9|1282.3|6
1646666320000|2022-03-07 15:18:40|1282.8|1282.2|1282.9|1282.3|1282.9|1282.3|1282.4|1281.8|12
1646666330000|2022-03-07 15:18:50|1283.1|1282.5|1282.5|1281.9|1283.1|1282.5|1282.5|1281.9|15
1646666340000|2022-03-07 15:19:00|1282.4|1281.8|1282.5|1281.9|1282.7|1282.1|1282.4|1281.8|12
1646666350000|2022-03-07 15:19:10|1282.4|1281.8|1282.3|1281.7|1282.6|1282|1282.3|1281.7|1
1646666360000|2022-03-07 15:19:20|1282.4|1281.8|1282.3|1281.7|1282.4|1281.8|1282.3|1281.7|5
1646666370000|2022-03-07 15:19:30|||||||||6
1646666380000|2022-03-07 15:19:40|||||||||5
1646666390000|2022-03-07 15:19:50|1282.2|1281.6|1282.1|1281.5|1282.2|1281.6|1282|1281.4|10
1646666400000|2022-03-07 15:20:00|1282|1281.4|1280.8|1280.2|1282|1281.4|1280.8|1280.2|51
1646666410000|2022-03-07 15:20:10|1280.9|1280.3|1280.8|1280.2|1281|1280.4|1280.8|1280.2|6
1646666420000|2022-03-07 15:20:20|1280.9|1280.3|1280.9|1280.3|1280.9|1280.3|1280.8|1280.2|5
1646666430000|2022-03-07 15:20:30|1281|1280.4|1281|1280.4|1281.1|1280.5|1280.9|1280.3|6
1646666440000|2022-03-07 15:20:40|1281.1|1280.5|1281|1280.4|1281.1|1280.5|1281|1280.4|1
1646666450000|2022-03-07 15:20:50|1281.1|1280.5|1281|1280.4|1281.1|1280.5|1281|1280.4|6
1646666460000|2022-03-07 15:21:00|1280.9|1280.3|1280.9|1280.3|1280.9|1280.3|1280.9|1280.3|3
1646666470000|2022-03-07 15:21:10|1280.8|1280.2|1280.9|1280.3|1280.9|1280.3|1280.8|1280.2|15
1646666480000|2022-03-07 15:21:20|1280.8|1280.2|1280.8|1280.2|1280.9|1280.3|1280.8|1280.2|0
1646666490000|2022-03-07 15:21:30|1280.9|1280.3|1280.8|1280.2|1280.9|1280.3|1280.8|1280.2|2
1646666500000|2022-03-07 15:21:40|1280.9|1280.3|1281.1|1280.5|1281.1|1280.5|1280.9|1280.3|6
1646666510000|2022-03-07 15:21:50|1281|1280.4|1281|1280.4|1281|1280.4|1281|1280.4|4
1646666520000|2022-03-07 15:22:00|1280.9|1280.3|1280.9|1280.3|1281|1280.4|1280.9|1280.3|1
1646666530000|2022-03-07 15:22:10|1281|1280.4|1280.9|1280.3|1281|1280.4|1280.9|1280.3|5
1646666540000|2022-03-07 15:22:20|1280.8|1280.2|1280.8|1280.2|1280.9|1280.3|1280.8|1280.2|1
1646666550000|2022-03-07 15:22:30|1280.7|1280.1|1280.6|1280|1280.8|1280.2|1280.4|1279.8|17
1646666560000|2022-03-07 15:22:40|1280.5|1279.9|1280.5|1279.9|1280.5|1279.9|1280.4|1279.8|1
1646666570000|2022-03-07 15:22:50|1280.6|1280|1280.3|1279.7|1280.6|1280|1280.3|1279.7|2
1646666580000|2022-03-07 15:23:00|||||||||1
1646666590000|2022-03-07 15:23:10|||||||||8
1646666610000|2022-03-07 15:23:30|1280.2|1279.6|1280.2|1279.6|1280.2|1279.6|1280.2|1279.6|1
1646666620000|2022-03-07 15:23:40|1280.1|1279.5|1280.1|1279.5|1280.1|1279.5|1279.8|1279.2|14
1646666630000|2022-03-07 15:23:50|1280.2|1279.6|1279.8|1279.2|1280.4|1279.8|1279.8|1279.2|29
1646666640000|2022-03-07 15:24:00|1279.7|1279.1|1279.1|1278.5|1279.7|1279.1|1278.7|1278.1|35
1646666650000|2022-03-07 15:24:10|1278.8|1278.2|1278.7|1278.1|1278.8|1278.2|1278.6|1278|1
1646666660000|2022-03-07 15:24:20|1278.5|1277.9|1278.9|1278.3|1278.9|1278.3|1278.5|1277.9|3
1646666670000|2022-03-07 15:24:30|1278.5|1277.9|1278.6|1278|1278.6|1278|1278.2|1277.6|5
1646666680000|2022-03-07 15:24:40|1278.4|1277.8|1278.5|1277.9|1278.6|1278|1278.1|1277.5|12
1646666690000|2022-03-07 15:24:50|1278.6|1278|1279.1|1278.5|1279.1|1278.5|1278.6|1278|5
1646666700000|2022-03-07 15:25:00|1278.9|1278.3|1278.8|1278.2|1279.1|1278.5|1278.8|1278.2|1
1646666710000|2022-03-07 15:25:10|1278.7|1278.1|1278.5|1277.9|1278.7|1278.1|1278.5|1277.9|2
1646666720000|2022-03-07 15:25:20|||||||||7
1646666730000|2022-03-07 15:25:30|1278.7|1278.1|1278.6|1278|1278.7|1278.1|1278.5|1277.9|2
1646666740000|2022-03-07 15:25:40|1278.8|1278.2|1279.3|1278.7|1279.3|1278.7|1278.8|1278.2|9
1646666750000|2022-03-07 15:25:50|1279.4|1278.8|1279.3|1278.7|1279.4|1278.8|1279.2|1278.6|3
1646666760000|2022-03-07 15:26:00|1279.1|1278.5|1279.3|1278.7|1279.4|1278.8|1279.1|1278.5|2
1646666770000|2022-03-07 15:26:10|1279.2|1278.6|1279.2|1278.6|1279.5|1278.9|1279.2|1278.6|4
1646666780000|2022-03-07 15:26:20|1279.4|1278.8|1279.1|1278.5|1279.4|1278.8|1279.1|1278.5|1
1646666790000|2022-03-07 15:26:30|1279|1278.4|1278.8|1278.2|1279|1278.4|1278.8|1278.2|2
1646666800000|2022-03-07 15:26:40|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|3
1646666810000|2022-03-07 15:26:50|1278.6|1278|1278.6|1278|1278.7|1278.1|1278.5|1277.9|0
1646666820000|2022-03-07 15:27:00|1278.5|1277.9|1278.7|1278.1|1278.8|1278.2|1278.5|1277.9|4
1646666830000|2022-03-07 15:27:10|1278.6|1278|1278.6|1278|1278.8|1278.2|1278.6|1278|4
1646666840000|2022-03-07 15:27:20|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|4
1646666850000|2022-03-07 15:27:30|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.3|1277.7|18
1646666860000|2022-03-07 15:27:40|1278.3|1277.7|1278.5|1277.9|1278.6|1278|1278.3|1277.7|44
1646666870000|2022-03-07 15:27:50|1278.3|1277.7|1278.5|1277.9|1278.5|1277.9|1278.3|1277.7|114
1646666880000|2022-03-07 15:28:00|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1
1646666890000|2022-03-07 15:28:10|1278.3|1277.7|1278.6|1278|1278.6|1278|1278.3|1277.7|57
1646666900000|2022-03-07 15:28:20|1278.5|1277.9|1278.7|1278.1|1278.7|1278.1|1278.5|1277.9|27
1646666910000|2022-03-07 15:28:30|1278.6|1278|1278.4|1277.8|1278.6|1278|1278.4|1277.8|24
1646666920000|2022-03-07 15:28:40|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|1278.4|1277.8|16
1646666930000|2022-03-07 15:28:50|1278.6|1278|1278.7|1278.1|1278.7|1278.1|1278.5|1277.9|17
1646666940000|2022-03-07 15:29:00|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1278.7|1278.1|2
1646666950000|2022-03-07 15:29:10|1278.6|1278|1278.6|1278|1278.7|1278.1|1278.6|1278|17
1646666960000|2022-03-07 15:29:20|1278.7|1278.1|1278.6|1278|1278.7|1278.1|1278.6|1278|0
1646666970000|2022-03-07 15:29:30|1278.5|1277.9|1278.6|1278|1278.7|1278.1|1278.5|1277.9|2
1646666980000|2022-03-07 15:29:40|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|1
1646666990000|2022-03-07 15:29:50|1278.6|1278|1278.5|1277.9|1278.6|1278|1278.4|1277.8|3
1646667000000|2022-03-07 15:30:00|1278.4|1277.8|1278.4|1277.8|1278.5|1277.9|1278.4|1277.8|9
1646667010000|2022-03-07 15:30:10|||||||||2
1646667020000|2022-03-07 15:30:20|1278.3|1277.7|1278.2|1277.6|1278.3|1277.7|1278.2|1277.6|5
1646667030000|2022-03-07 15:30:30|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|34
1646667040000|2022-03-07 15:30:40|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|12
1646667050000|2022-03-07 15:30:50|||||||||74
1646667060000|2022-03-07 15:31:00|||||||||3
1646667070000|2022-03-07 15:31:10|1278.1|1277.5|1277.9|1277.3|1278.1|1277.5|1277.9|1277.3|24
1646667080000|2022-03-07 15:31:20|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|1
1646667090000|2022-03-07 15:31:30|1278.1|1277.5|1278.1|1277.5|1278.2|1277.6|1278.1|1277.5|20
1646667100000|2022-03-07 15:31:40|||||||||13
1646667110000|2022-03-07 15:31:50|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|6
1646667120000|2022-03-07 15:32:00|1278.1|1277.5|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|1
1646667130000|2022-03-07 15:32:10|1278.1|1277.5|1278|1277.4|1278.1|1277.5|1278|1277.4|9
1646667140000|2022-03-07 15:32:20|||||||||20
1646667150000|2022-03-07 15:32:30|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|13
1646667160000|2022-03-07 15:32:40|1277.8|1277.2|1277.5|1276.9|1277.8|1277.2|1277.2|1276.6|185
1646667170000|2022-03-07 15:32:50|1277.3|1276.7|1277.4|1276.8|1277.5|1276.9|1277.3|1276.7|18
1646667180000|2022-03-07 15:33:00|1277.5|1276.9|1277.6|1277|1277.7|1277.1|1277.5|1276.9|58
1646667190000|2022-03-07 15:33:10|1277.5|1276.9|1277.6|1277|1277.7|1277.1|1277.5|1276.9|18
1646667200000|2022-03-07 15:33:20|1277.7|1277.1|1278|1277.4|1278|1277.4|1277.6|1277|10
1646667210000|2022-03-07 15:33:30|1277.9|1277.3|1278|1277.4|1278|1277.4|1277.9|1277.3|12
1646667220000|2022-03-07 15:33:40|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|12
1646667230000|2022-03-07 15:33:50|1278.1|1277.5|1278|1277.4|1278.2|1277.6|1278|1277.4|59
1646667240000|2022-03-07 15:34:00|1277.9|1277.3|1277.8|1277.2|1277.9|1277.3|1277.8|1277.2|17
1646667250000|2022-03-07 15:34:10|1277.9|1277.3|1277.8|1277.2|1278|1277.4|1277.8|1277.2|5
1646667260000|2022-03-07 15:34:20|1277.9|1277.3|1278|1277.4|1278|1277.4|1277.9|1277.3|3
1646667270000|2022-03-07 15:34:30|1278.1|1277.5|1278.1|1277.5|1278.2|1277.6|1278.1|1277.5|26
1646667280000|2022-03-07 15:34:40|1278.2|1277.6|1278|1277.4|1278.2|1277.6|1278|1277.4|4
1646667290000|2022-03-07 15:34:50|1277.9|1277.3|1277.8|1277.2|1277.9|1277.3|1277.8|1277.2|2
1646667300000|2022-03-07 15:35:00|1277.7|1277.1|1277.6|1277|1277.8|1277.2|1277.6|1277|2
1646667310000|2022-03-07 15:35:10|1277.7|1277.1|1277.8|1277.2|1277.8|1277.2|1277.7|1277.1|7
1646667320000|2022-03-07 15:35:20|1277.9|1277.3|1277.8|1277.2|1277.9|1277.3|1277.8|1277.2|4
1646667330000|2022-03-07 15:35:30|1277.9|1277.3|1277.8|1277.2|1277.9|1277.3|1277.8|1277.2|1
1646667340000|2022-03-07 15:35:40|1277.9|1277.3|1277.8|1277.2|1277.9|1277.3|1277.8|1277.2|2
1646667350000|2022-03-07 15:35:50|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|3
1646667360000|2022-03-07 15:36:00|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|4
1646667370000|2022-03-07 15:36:10|||||||||7
1646667380000|2022-03-07 15:36:20|1277.9|1277.3|1278.1|1277.5|1278.1|1277.5|1277.9|1277.3|7
1646667390000|2022-03-07 15:36:30|1278|1277.4|1278.4|1277.8|1278.4|1277.8|1278|1277.4|12
1646667400000|2022-03-07 15:36:40|1278.5|1277.9|1278.8|1278.2|1278.8|1278.2|1278.4|1277.8|15
1646667410000|2022-03-07 15:36:50|1278.7|1278.1|1278.7|1278.1|1278.8|1278.2|1278.7|1278.1|0
1646667420000|2022-03-07 15:37:00|1278.6|1278|1278.7|1278.1|1278.7|1278.1|1278.6|1278|4
1646667430000|2022-03-07 15:37:10|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1278.7|1278.1|4
1646667440000|2022-03-07 15:37:20|1278.6|1278|1278.4|1277.8|1278.6|1278|1278.4|1277.8|1
1646667450000|2022-03-07 15:37:30|1278.6|1278|1278.6|1278|1278.6|1278|1278.6|1278|1
1646667460000|2022-03-07 15:37:40|1278.5|1277.9|1278.6|1278|1278.6|1278|1278.4|1277.8|3
1646667470000|2022-03-07 15:37:50|1278.5|1277.9|1278.8|1278.2|1278.8|1278.2|1278.5|1277.9|3
1646667480000|2022-03-07 15:38:00|1278.9|1278.3|1278.7|1278.1|1278.9|1278.3|1278.7|1278.1|6
1646667490000|2022-03-07 15:38:10|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1
1646667500000|2022-03-07 15:38:20|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|6
1646667510000|2022-03-07 15:38:30|1279|1278.4|1278.8|1278.2|1279|1278.4|1278.8|1278.2|4
1646667520000|2022-03-07 15:38:40|1278.9|1278.3|1279|1278.4|1279|1278.4|1278.9|1278.3|17
1646667530000|2022-03-07 15:38:50|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|4
1646667540000|2022-03-07 15:39:00|||||||||6
1646667550000|2022-03-07 15:39:10|1278.7|1278.1|1278.8|1278.2|1278.8|1278.2|1278.7|1278.1|7
1646667560000|2022-03-07 15:39:20|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|1278.6|1278|2
1646667570000|2022-03-07 15:39:30|1278.6|1278|1278.7|1278.1|1278.7|1278.1|1278.6|1278|10
1646667580000|2022-03-07 15:39:40|||||||||1
1646667600000|2022-03-07 15:40:00|||||||||3
1646667610000|2022-03-07 15:40:10|||||||||31
1646667620000|2022-03-07 15:40:20|||||||||5
1646667630000|2022-03-07 15:40:30|||||||||14
1646667640000|2022-03-07 15:40:40|1278.6|1278|1278.4|1277.8|1278.6|1278|1278.4|1277.8|13
1646667650000|2022-03-07 15:40:50|1278.5|1277.9|1278.3|1277.7|1278.5|1277.9|1278.3|1277.7|24
1646667660000|2022-03-07 15:41:00|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.3|1277.7|3
1646667670000|2022-03-07 15:41:10|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|3
1646667680000|2022-03-07 15:41:20|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|2
1646667690000|2022-03-07 15:41:30|1278|1277.4|1278|1277.4|1278.1|1277.5|1278|1277.4|17
1646667700000|2022-03-07 15:41:40|1278.1|1277.5|1278|1277.4|1278.1|1277.5|1278|1277.4|7
1646667710000|2022-03-07 15:41:50|1278.1|1277.5|1278|1277.4|1278.1|1277.5|1277.9|1277.3|20
1646667720000|2022-03-07 15:42:00|1277.9|1277.3|1278|1277.4|1278|1277.4|1277.9|1277.3|11
1646667730000|2022-03-07 15:42:10|1277.9|1277.3|1277.9|1277.3|1278|1277.4|1277.9|1277.3|9
1646667740000|2022-03-07 15:42:20|||||||||19
1646667750000|2022-03-07 15:42:30|1277.8|1277.2|1277.7|1277.1|1277.9|1277.3|1277.7|1277.1|8
1646667760000|2022-03-07 15:42:40|1277.6|1277|1277.4|1276.8|1277.6|1277|1277.4|1276.8|26
1646667770000|2022-03-07 15:42:50|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|1
1646667780000|2022-03-07 15:43:00|1277.6|1277|1277.6|1277|1277.6|1277|1277.5|1276.9|5
1646667790000|2022-03-07 15:43:10|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|74
1646667800000|2022-03-07 15:43:20|1277.4|1276.8|1277.5|1276.9|1277.5|1276.9|1277.4|1276.8|7
1646667810000|2022-03-07 15:43:30|1277.4|1276.8|1277.4|1276.8|1277.4|1276.8|1277.4|1276.8|7
1646667820000|2022-03-07 15:43:40|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|14
1646667830000|2022-03-07 15:43:50|1277.3|1276.7|1277.3|1276.7|1277.3|1276.7|1277.3|1276.7|32
1646667840000|2022-03-07 15:44:00|1277.4|1276.8|1277.6|1277|1277.6|1277|1277.3|1276.7|24
1646667850000|2022-03-07 15:44:10|||||||||18
1646667860000|2022-03-07 15:44:20|1277.4|1276.8|1277.5|1276.9|1277.5|1276.9|1277.3|1276.7|9
1646667870000|2022-03-07 15:44:30|||||||||8
1646667880000|2022-03-07 15:44:40|1277.6|1277|1277.5|1276.9|1277.6|1277|1277.5|1276.9|20
1646667890000|2022-03-07 15:44:50|1277.4|1276.8|1277.5|1276.9|1277.5|1276.9|1277.4|1276.8|17
1646667900000|2022-03-07 15:45:00|1277.6|1277|1277.2|1276.6|1277.6|1277|1277.2|1276.6|10
1646667910000|2022-03-07 15:45:10|1277.3|1276.7|1277.3|1276.7|1277.3|1276.7|1277.2|1276.6|30
1646667920000|2022-03-07 15:45:20|1277.2|1276.6|1277.2|1276.6|1277.2|1276.6|1277.2|1276.6|35
1646667930000|2022-03-07 15:45:30|1277.3|1276.7|1277.3|1276.7|1277.3|1276.7|1277.3|1276.7|18
1646667940000|2022-03-07 15:45:40|1277.2|1276.6|1277.2|1276.6|1277.2|1276.6|1277.2|1276.6|7
1646667950000|2022-03-07 15:45:50|||||||||23
1646667960000|2022-03-07 15:46:00|1277|1276.4|1277|1276.4|1277.1|1276.5|1277|1276.4|72
1646667970000|2022-03-07 15:46:10|1276.9|1276.3|1276.5|1275.9|1276.9|1276.3|1276.5|1275.9|52
1646667980000|2022-03-07 15:46:20|1276.6|1276|1276.7|1276.1|1276.7|1276.1|1276.6|1276|12
1646667990000|2022-03-07 15:46:30|1276.6|1276|1276.3|1275.7|1276.6|1276|1276.3|1275.7|67
1646668000000|2022-03-07 15:46:40|1276.2|1275.6|1276.3|1275.7|1276.3|1275.7|1276.2|1275.6|37
1646668010000|2022-03-07 15:46:50|1276.2|1275.6|1276.9|1276.3|1276.9|1276.3|1276.2|1275.6|14
1646668020000|2022-03-07 15:47:00|1277|1276.4|1277.1|1276.5|1277.1|1276.5|1276.9|1276.3|29
1646668030000|2022-03-07 15:47:10|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|50
1646668040000|2022-03-07 15:47:20|1277|1276.4|1277|1276.4|1277|1276.4|1276.9|1276.3|25
1646668050000|2022-03-07 15:47:30|1276.9|1276.3|1276.8|1276.2|1277|1276.4|1276.8|1276.2|13
1646668060000|2022-03-07 15:47:40|||||||||4
1646668070000|2022-03-07 15:47:50|||||||||4
1646668080000|2022-03-07 15:48:00|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.8|1276.2|11
1646668090000|2022-03-07 15:48:10|1277|1276.4|1277|1276.4|1277|1276.4|1277|1276.4|9
1646668100000|2022-03-07 15:48:20|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|7
1646668110000|2022-03-07 15:48:30|1277|1276.4|1277|1276.4|1277|1276.4|1277|1276.4|18
1646668120000|2022-03-07 15:48:40|1277.1|1276.5|1277.1|1276.5|1277.1|1276.5|1277|1276.4|13
1646668130000|2022-03-07 15:48:50|1277|1276.4|1277.1|1276.5|1277.1|1276.5|1276.9|1276.3|6
1646668140000|2022-03-07 15:49:00|1277|1276.4|1276.9|1276.3|1277.1|1276.5|1276.9|1276.3|7
1646668150000|2022-03-07 15:49:10|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|9
1646668160000|2022-03-07 15:49:20|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|13
1646668170000|2022-03-07 15:49:30|||||||||12
1646668180000|2022-03-07 15:49:40|1276.6|1276|1276.4|1275.8|1276.6|1276|1276.3|1275.7|8
1646668190000|2022-03-07 15:49:50|1276.5|1275.9|1276.5|1275.9|1276.5|1275.9|1276.4|1275.8|10
1646668200000|2022-03-07 15:50:00|1276.4|1275.8|1276.5|1275.9|1276.5|1275.9|1276.3|1275.7|14
1646668210000|2022-03-07 15:50:10|1276.4|1275.8|1276.2|1275.6|1276.4|1275.8|1276.2|1275.6|21
1646668220000|2022-03-07 15:50:20|1276.3|1275.7|1276.3|1275.7|1276.4|1275.8|1276.3|1275.7|10
1646668230000|2022-03-07 15:50:30|||||||||19
1646668240000|2022-03-07 15:50:40|||||||||43
1646668250000|2022-03-07 15:50:50|1276.4|1275.8|1276.6|1276|1276.6|1276|1276.3|1275.7|19
1646668260000|2022-03-07 15:51:00|1276.5|1275.9|1276.2|1275.6|1276.5|1275.9|1276.2|1275.6|27
1646668270000|2022-03-07 15:51:10|1276.3|1275.7|1276.2|1275.6|1276.3|1275.7|1276.2|1275.6|48
1646668280000|2022-03-07 15:51:20|1276.3|1275.7|1276.6|1276|1276.7|1276.1|1276.3|1275.7|24
1646668290000|2022-03-07 15:51:30|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.6|1276|4
1646668300000|2022-03-07 15:51:40|1276.8|1276.2|1276.7|1276.1|1276.8|1276.2|1276.7|1276.1|2
1646668310000|2022-03-07 15:51:50|1276.8|1276.2|1276.7|1276.1|1276.8|1276.2|1276.7|1276.1|2
1646668320000|2022-03-07 15:52:00|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|7
1646668330000|2022-03-07 15:52:10|||||||||5
1646668340000|2022-03-07 15:52:20|||||||||1
1646668350000|2022-03-07 15:52:30|||||||||7
1646668360000|2022-03-07 15:52:40|||||||||5
1646668370000|2022-03-07 15:52:50|1276.7|1276.1|1276.8|1276.2|1276.8|1276.2|1276.7|1276.1|6
1646668380000|2022-03-07 15:53:00|1276.7|1276.1|1276.7|1276.1|1276.8|1276.2|1276.7|1276.1|22
1646668390000|2022-03-07 15:53:10|1276.6|1276|1276.6|1276|1276.7|1276.1|1276.6|1276|9
1646668400000|2022-03-07 15:53:20|1276.7|1276.1|1276.6|1276|1276.7|1276.1|1276.6|1276|4
1646668410000|2022-03-07 15:53:30|||||||||5
1646668420000|2022-03-07 15:53:40|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|4
1646668440000|2022-03-07 15:54:00|1276.8|1276.2|1276.6|1276|1276.8|1276.2|1276.6|1276|2
1646668450000|2022-03-07 15:54:10|1276.7|1276.1|1276.8|1276.2|1276.8|1276.2|1276.7|1276.1|3
1646668460000|2022-03-07 15:54:20|1276.7|1276.1|1276.8|1276.2|1276.8|1276.2|1276.7|1276.1|15
1646668470000|2022-03-07 15:54:30|1276.9|1276.3|1276.8|1276.2|1276.9|1276.3|1276.8|1276.2|5
1646668480000|2022-03-07 15:54:40|1276.9|1276.3|1276.8|1276.2|1276.9|1276.3|1276.8|1276.2|0
1646668490000|2022-03-07 15:54:50|1276.7|1276.1|1276.8|1276.2|1276.8|1276.2|1276.7|1276.1|5
1646668500000|2022-03-07 15:55:00|1276.7|1276.1|1276.6|1276|1276.8|1276.2|1276.5|1275.9|17
1646668510000|2022-03-07 15:55:10|1276.7|1276.1|1276.6|1276|1276.7|1276.1|1276.6|1276|4
1646668520000|2022-03-07 15:55:20|||||||||8
1646668530000|2022-03-07 15:55:30|1276.5|1275.9|1276.5|1275.9|1276.5|1275.9|1276.5|1275.9|0
1646668540000|2022-03-07 15:55:40|1276.6|1276|1276.7|1276.1|1276.7|1276.1|1276.6|1276|4
1646668550000|2022-03-07 15:55:50|1276.6|1276|1276.6|1276|1276.6|1276|1276.6|1276|0
1646668560000|2022-03-07 15:56:00|1276.5|1275.9|1276.2|1275.6|1276.6|1276|1276.2|1275.6|36
1646668570000|2022-03-07 15:56:10|1276.3|1275.7|1276.2|1275.6|1276.3|1275.7|1276.2|1275.6|7
1646668580000|2022-03-07 15:56:20|1276.3|1275.7|1276.3|1275.7|1276.3|1275.7|1276.2|1275.6|4
1646668590000|2022-03-07 15:56:30|1276.2|1275.6|1276.2|1275.6|1276.3|1275.7|1276.2|1275.6|6
1646668600000|2022-03-07 15:56:40|||||||||20
1646668610000|2022-03-07 15:56:50|||||||||22
1646668620000|2022-03-07 15:57:00|1276.3|1275.7|1276.3|1275.7|1276.3|1275.7|1276.3|1275.7|12
1646668630000|2022-03-07 15:57:10|1276.4|1275.8|1276.4|1275.8|1276.4|1275.8|1276.4|1275.8|4
1646668640000|2022-03-07 15:57:20|1276.5|1275.9|1276.5|1275.9|1276.5|1275.9|1276.5|1275.9|0
1646668650000|2022-03-07 15:57:30|1276.6|1276|1276.6|1276|1276.6|1276|1276.5|1275.9|2
1646668660000|2022-03-07 15:57:40|1276.5|1275.9|1276.7|1276.1|1276.7|1276.1|1276.5|1275.9|12
1646668670000|2022-03-07 15:57:50|1276.6|1276|1276.6|1276|1276.7|1276.1|1276.6|1276|6
1646668680000|2022-03-07 15:58:00|1276.7|1276.1|1276.6|1276|1276.7|1276.1|1276.6|1276|53
1646668690000|2022-03-07 15:58:10|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.6|1276|2
1646668700000|2022-03-07 15:58:20|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.7|1276.1|3
1646668710000|2022-03-07 15:58:30|1276.7|1276.1|1276.8|1276.2|1276.8|1276.2|1276.7|1276.1|1
1646668720000|2022-03-07 15:58:40|1276.7|1276.1|1276.7|1276.1|1276.8|1276.2|1276.6|1276|1
1646668740000|2022-03-07 15:59:00|1276.8|1276.2|1276.7|1276.1|1276.8|1276.2|1276.6|1276|6
1646668750000|2022-03-07 15:59:10|||||||||11
1646668760000|2022-03-07 15:59:20|1276.8|1276.2|1276.7|1276.1|1276.9|1276.3|1276.6|1276|15
1646668770000|2022-03-07 15:59:30|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.6|1276|10
1646668780000|2022-03-07 15:59:40|1276.7|1276.1|1276.6|1276|1276.7|1276.1|1276.6|1276|9
1646668790000|2022-03-07 15:59:50|1276.5|1275.9|1276.5|1275.9|1276.6|1276|1276.5|1275.9|3
1646668800000|2022-03-07 16:00:00|||||||||12
1646668810000|2022-03-07 16:00:10|||||||||1
1646668820000|2022-03-07 16:00:20|1276.6|1276|1276.6|1276|1276.6|1276|1276.6|1276|27
1646668830000|2022-03-07 16:00:30|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|8
1646668840000|2022-03-07 16:00:40|||||||||9
1646668850000|2022-03-07 16:00:50|1276.6|1276|1276.6|1276|1276.6|1276|1276.6|1276|8
1646668860000|2022-03-07 16:01:00|||||||||1
1646668870000|2022-03-07 16:01:10|1276.5|1275.9|1276.6|1276|1276.6|1276|1276.5|1275.9|0
1646668880000|2022-03-07 16:01:20|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|10
1646668890000|2022-03-07 16:01:30|||||||||1
1646668900000|2022-03-07 16:01:40|||||||||1
1646668910000|2022-03-07 16:01:50|||||||||12
1646668920000|2022-03-07 16:02:00|||||||||13
1646668930000|2022-03-07 16:02:10|||||||||21
1646668940000|2022-03-07 16:02:20|||||||||8
1646668950000|2022-03-07 16:02:30|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|12
1646668960000|2022-03-07 16:02:40|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|2
1646668970000|2022-03-07 16:02:50|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.7|1276.1|5
1646668980000|2022-03-07 16:03:00|1276.7|1276.1|1276.7|1276.1|1276.8|1276.2|1276.7|1276.1|3
1646668990000|2022-03-07 16:03:10|||||||||2
1646669000000|2022-03-07 16:03:20|1276.6|1276|1276.6|1276|1276.6|1276|1276.6|1276|14
1646669010000|2022-03-07 16:03:30|||||||||8
1646669020000|2022-03-07 16:03:40|||||||||39
1646669030000|2022-03-07 16:03:50|||||||||17
1646669040000|2022-03-07 16:04:00|1276.7|1276.1|1276.6|1276|1276.7|1276.1|1276.6|1276|4
1646669050000|2022-03-07 16:04:10|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|3
1646669060000|2022-03-07 16:04:20|||||||||12
1646669080000|2022-03-07 16:04:40|1276.6|1276|1276.7|1276.1|1276.7|1276.1|1276.6|1276|9
1646669090000|2022-03-07 16:04:50|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.7|1276.1|12
1646669100000|2022-03-07 16:05:00|1276.7|1276.1|1276.8|1276.2|1276.9|1276.3|1276.7|1276.1|5
1646669110000|2022-03-07 16:05:10|1276.9|1276.3|1276.8|1276.2|1276.9|1276.3|1276.8|1276.2|4
1646669120000|2022-03-07 16:05:20|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|5
1646669130000|2022-03-07 16:05:30|||||||||7
1646669140000|2022-03-07 16:05:40|1277|1276.4|1277|1276.4|1277|1276.4|1277|1276.4|4
1646669150000|2022-03-07 16:05:50|1277.1|1276.5|1277.1|1276.5|1277.1|1276.5|1277.1|1276.5|12
1646669160000|2022-03-07 16:06:00|1277|1276.4|1277|1276.4|1277.1|1276.5|1277|1276.4|19
1646669170000|2022-03-07 16:06:10|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|11
1646669180000|2022-03-07 16:06:20|1277|1276.4|1277|1276.4|1277|1276.4|1277|1276.4|8
1646669190000|2022-03-07 16:06:30|1277.1|1276.5|1277.1|1276.5|1277.1|1276.5|1277.1|1276.5|3
1646669200000|2022-03-07 16:06:40|1277|1276.4|1277|1276.4|1277|1276.4|1277|1276.4|2
1646669210000|2022-03-07 16:06:50|1277.1|1276.5|1277|1276.4|1277.1|1276.5|1277|1276.4|10
1646669220000|2022-03-07 16:07:00|||||||||8
1646669230000|2022-03-07 16:07:10|1276.9|1276.3|1276.8|1276.2|1276.9|1276.3|1276.8|1276.2|15
1646669240000|2022-03-07 16:07:20|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|8
1646669250000|2022-03-07 16:07:30|||||||||7
1646669260000|2022-03-07 16:07:40|1276.8|1276.2|1276.8|1276.2|1276.9|1276.3|1276.8|1276.2|3
1646669270000|2022-03-07 16:07:50|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.8|1276.2|0
1646669280000|2022-03-07 16:08:00|||||||||6
1646669290000|2022-03-07 16:08:10|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1
1646669300000|2022-03-07 16:08:20|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1
1646669310000|2022-03-07 16:08:30|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|15
1646669320000|2022-03-07 16:08:40|||||||||2
1646669330000|2022-03-07 16:08:50|||||||||2
1646669340000|2022-03-07 16:09:00|1276.9|1276.3|1276.8|1276.2|1276.9|1276.3|1276.8|1276.2|7
1646669350000|2022-03-07 16:09:10|1276.9|1276.3|1276.8|1276.2|1276.9|1276.3|1276.8|1276.2|0
1646669360000|2022-03-07 16:09:20|||||||||20
1646669370000|2022-03-07 16:09:30|||||||||10
1646669380000|2022-03-07 16:09:40|||||||||8
1646669390000|2022-03-07 16:09:50|||||||||6
1646669400000|2022-03-07 16:10:00|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|10
1646669410000|2022-03-07 16:10:10|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|11
1646669420000|2022-03-07 16:10:20|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1
1646669430000|2022-03-07 16:10:30|||||||||1
1646669440000|2022-03-07 16:10:40|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|2
1646669450000|2022-03-07 16:10:50|1276.9|1276.3|1277|1276.4|1277|1276.4|1276.9|1276.3|2
1646669460000|2022-03-07 16:11:00|||||||||2
1646669470000|2022-03-07 16:11:10|||||||||1
1646669480000|2022-03-07 16:11:20|||||||||8
1646669490000|2022-03-07 16:11:30|||||||||5
1646669510000|2022-03-07 16:11:50|||||||||1
1646669520000|2022-03-07 16:12:00|||||||||3
1646669530000|2022-03-07 16:12:10|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|5
1646669540000|2022-03-07 16:12:20|1277|1276.4|1277|1276.4|1277|1276.4|1277|1276.4|13
1646669550000|2022-03-07 16:12:30|||||||||2
1646669560000|2022-03-07 16:12:40|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|18
1646669570000|2022-03-07 16:12:50|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|5
1646669580000|2022-03-07 16:13:00|||||||||12
1646669590000|2022-03-07 16:13:10|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|1276.9|1276.3|5
1646669600000|2022-03-07 16:13:20|||||||||2
1646669610000|2022-03-07 16:13:30|||||||||14
1646669620000|2022-03-07 16:13:40|||||||||2
1646669630000|2022-03-07 16:13:50|||||||||1
1646669640000|2022-03-07 16:14:00|||||||||3
1646669650000|2022-03-07 16:14:10|1277|1276.4|1276.9|1276.3|1277|1276.4|1276.9|1276.3|8
1646669660000|2022-03-07 16:14:20|||||||||7
1646669670000|2022-03-07 16:14:30|||||||||2
1646669680000|2022-03-07 16:14:40|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|18
1646669690000|2022-03-07 16:14:50|||||||||2
1646669700000|2022-03-07 16:15:00|||||||||6
1646669710000|2022-03-07 16:15:10|||||||||4
1646669730000|2022-03-07 16:15:30|||||||||2
1646669740000|2022-03-07 16:15:40|||||||||7
1646669750000|2022-03-07 16:15:50|||||||||4
1646669760000|2022-03-07 16:16:00|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|3
1646669770000|2022-03-07 16:16:10|||||||||4
1646669780000|2022-03-07 16:16:20|||||||||3
1646669790000|2022-03-07 16:16:30|||||||||2
1646669800000|2022-03-07 16:16:40|1276.6|1276|1276.6|1276|1276.6|1276|1276.6|1276|6
1646669820000|2022-03-07 16:17:00|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1
1646669830000|2022-03-07 16:17:10|1276.6|1276|1276.6|1276|1276.7|1276.1|1276.6|1276|3
1646669840000|2022-03-07 16:17:20|||||||||5
1646669850000|2022-03-07 16:17:30|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|0
1646669860000|2022-03-07 16:17:40|1276.6|1276|1276.6|1276|1276.6|1276|1276.6|1276|1
1646669870000|2022-03-07 16:17:50|||||||||6
1646669880000|2022-03-07 16:18:00|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.6|1276|13
1646669890000|2022-03-07 16:18:10|1276.6|1276|1276.7|1276.1|1276.7|1276.1|1276.6|1276|4
1646669900000|2022-03-07 16:18:20|||||||||10
1646669910000|2022-03-07 16:18:30|1276.6|1276|1276.6|1276|1276.6|1276|1276.6|1276|20
1646669920000|2022-03-07 16:18:40|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|5
1646669940000|2022-03-07 16:19:00|1276.6|1276|1276.7|1276.1|1276.7|1276.1|1276.6|1276|4
1646669950000|2022-03-07 16:19:10|||||||||10
1646669960000|2022-03-07 16:19:20|||||||||2
1646669970000|2022-03-07 16:19:30|||||||||4
1646669980000|2022-03-07 16:19:40|1276.6|1276|1276.7|1276.1|1276.7|1276.1|1276.6|1276|4
1646669990000|2022-03-07 16:19:50|1276.6|1276|1276.7|1276.1|1276.7|1276.1|1276.6|1276|7
1646670000000|2022-03-07 16:20:00|||||||||5
1646670010000|2022-03-07 16:20:10|1276.6|1276|1276.6|1276|1276.7|1276.1|1276.6|1276|1
1646670020000|2022-03-07 16:20:20|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|1276.7|1276.1|12
1646670030000|2022-03-07 16:20:30|1276.6|1276|1276.7|1276.1|1276.7|1276.1|1276.6|1276|4
1646670040000|2022-03-07 16:20:40|1276.6|1276|1276.7|1276.1|1276.7|1276.1|1276.6|1276|4
1646670050000|2022-03-07 16:20:50|||||||||4
1646670060000|2022-03-07 16:21:00|1276.6|1276|1276.7|1276.1|1276.7|1276.1|1276.6|1276|3
1646670070000|2022-03-07 16:21:10|||||||||21
1646670080000|2022-03-07 16:21:20|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|1276.8|1276.2|14
1646670090000|2022-03-07 16:21:30|1276.9|1276.3|1276.9|1276.3|1277|1276.4|1276.9|1276.3|5
1646670100000|2022-03-07 16:21:40|1277|1276.4|1277|1276.4|1277|1276.4|1277|1276.4|1
1646670110000|2022-03-07 16:21:50|1277.1|1276.5|1277.1|1276.5|1277.1|1276.5|1277.1|1276.5|20
1646670120000|2022-03-07 16:22:00|||||||||1
1646670130000|2022-03-07 16:22:10|1277.4|1276.8|1277.2|1276.6|1277.4|1276.8|1277.2|1276.6|20
1646670140000|2022-03-07 16:22:20|1277.3|1276.7|1277.4|1276.8|1277.4|1276.8|1277.3|1276.7|2
1646670160000|2022-03-07 16:22:40|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|1277.4|1276.8|2
1646670170000|2022-03-07 16:22:50|||||||||6
1646670180000|2022-03-07 16:23:00|1277.4|1276.8|1277.5|1276.9|1277.5|1276.9|1277.4|1276.8|1
1646670190000|2022-03-07 16:23:10|||||||||5
1646670200000|2022-03-07 16:23:20|1277.6|1277|1277.5|1276.9|1277.6|1277|1277.5|1276.9|2
1646670210000|2022-03-07 16:23:30|||||||||2
1646670220000|2022-03-07 16:23:40|1277.6|1277|1277.7|1277.1|1277.7|1277.1|1277.6|1277|4
1646670230000|2022-03-07 16:23:50|1277.6|1277|1277.7|1277.1|1277.8|1277.2|1277.6|1277|16
1646670240000|2022-03-07 16:24:00|1277.8|1277.2|1277.9|1277.3|1277.9|1277.3|1277.8|1277.2|16
1646670250000|2022-03-07 16:24:10|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|10
1646670260000|2022-03-07 16:24:20|1278.1|1277.5|1278.5|1277.9|1278.5|1277.9|1278|1277.4|17
1646670270000|2022-03-07 16:24:30|1278.3|1277.7|1278.5|1277.9|1278.5|1277.9|1278.3|1277.7|12
1646670280000|2022-03-07 16:24:40|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.2|1277.6|6
1646670290000|2022-03-07 16:24:50|1278.4|1277.8|1278.3|1277.7|1278.6|1278|1278.3|1277.7|10
1646670300000|2022-03-07 16:25:00|1278.4|1277.8|1278.5|1277.9|1278.5|1277.9|1278.2|1277.6|4
1646670310000|2022-03-07 16:25:10|1278.4|1277.8|1278.5|1277.9|1278.5|1277.9|1278.4|1277.8|12
1646670320000|2022-03-07 16:25:20|1278.4|1277.8|1278.5|1277.9|1278.5|1277.9|1278.4|1277.8|7
1646670330000|2022-03-07 16:25:30|1278.4|1277.8|1278.5|1277.9|1278.5|1277.9|1278.4|1277.8|3
1646670340000|2022-03-07 16:25:40|1278.4|1277.8|1278.5|1277.9|1278.5|1277.9|1278.4|1277.8|5
1646670350000|2022-03-07 16:25:50|||||||||1
1646670360000|2022-03-07 16:26:00|1278.6|1278|1278.5|1277.9|1278.6|1278|1278.5|1277.9|11
1646670370000|2022-03-07 16:26:10|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.2|1277.6|4
1646670380000|2022-03-07 16:26:20|1278.2|1277.6|1277.8|1277.2|1278.3|1277.7|1277.7|1277.1|3
1646670390000|2022-03-07 16:26:30|1277.7|1277.1|1277.8|1277.2|1277.8|1277.2|1277.7|1277.1|2
1646670400000|2022-03-07 16:26:40|1277.7|1277.1|1277.8|1277.2|1277.8|1277.2|1277.7|1277.1|1
1646670410000|2022-03-07 16:26:50|1277.7|1277.1|1277.8|1277.2|1277.8|1277.2|1277.7|1277.1|2
1646670420000|2022-03-07 16:27:00|||||||||2
1646670430000|2022-03-07 16:27:10|||||||||3
1646670440000|2022-03-07 16:27:20|1277.6|1277|1277.5|1276.9|1277.6|1277|1277.5|1276.9|3
1646670450000|2022-03-07 16:27:30|||||||||4
1646670460000|2022-03-07 16:27:40|||||||||3
1646670470000|2022-03-07 16:27:50|1277.6|1277|1277.7|1277.1|1277.7|1277.1|1277.6|1277|11
1646670480000|2022-03-07 16:28:00|1277.6|1277|1278|1277.4|1278|1277.4|1277.6|1277|2
1646670490000|2022-03-07 16:28:10|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|0
1646670500000|2022-03-07 16:28:20|1278|1277.4|1278|1277.4|1278|1277.4|1277.9|1277.3|2
1646670510000|2022-03-07 16:28:30|1277.9|1277.3|1278.1|1277.5|1278.2|1277.6|1277.9|1277.3|14
1646670520000|2022-03-07 16:28:40|1278|1277.4|1278.3|1277.7|1278.3|1277.7|1278|1277.4|6
1646670530000|2022-03-07 16:28:50|1278.4|1277.8|1278.2|1277.6|1278.4|1277.8|1278.1|1277.5|12
1646670540000|2022-03-07 16:29:00|||||||||1
1646670550000|2022-03-07 16:29:10|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|2
1646670560000|2022-03-07 16:29:20|1278|1277.4|1277.9|1277.3|1278|1277.4|1277.9|1277.3|0
1646670580000|2022-03-07 16:29:40|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|2
1646670590000|2022-03-07 16:29:50|1277.7|1277.1|1277.5|1276.9|1277.7|1277.1|1277.5|1276.9|11
1646670600000|2022-03-07 16:30:00|1277.6|1277|1277.5|1276.9|1277.6|1277|1277.5|1276.9|3
1646670610000|2022-03-07 16:30:10|1277.4|1276.8|1277.3|1276.7|1277.4|1276.8|1277.3|1276.7|0
1646670620000|2022-03-07 16:30:20|1277.4|1276.8|1277.4|1276.8|1277.4|1276.8|1277.4|1276.8|4
1646670630000|2022-03-07 16:30:30|1277.3|1276.7|1277.3|1276.7|1277.3|1276.7|1277.3|1276.7|4
1646670640000|2022-03-07 16:30:40|1277.4|1276.8|1277.5|1276.9|1277.5|1276.9|1277.4|1276.8|7
1646670650000|2022-03-07 16:30:50|||||||||1
1646670660000|2022-03-07 16:31:00|||||||||5
1646670670000|2022-03-07 16:31:10|1277.4|1276.8|1277.5|1276.9|1277.5|1276.9|1277.4|1276.8|1
1646670680000|2022-03-07 16:31:20|1277.6|1277|1277.6|1277|1277.6|1277|1277.6|1277|1
1646670690000|2022-03-07 16:31:30|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|1
1646670700000|2022-03-07 16:31:40|1277.4|1276.8|1277.4|1276.8|1277.4|1276.8|1277.4|1276.8|10
1646670710000|2022-03-07 16:31:50|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|1
1646670720000|2022-03-07 16:32:00|1277.4|1276.8|1277.4|1276.8|1277.4|1276.8|1277.4|1276.8|3
1646670730000|2022-03-07 16:32:10|||||||||1
1646670740000|2022-03-07 16:32:20|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|1277.5|1276.9|7
1646670750000|2022-03-07 16:32:30|1277.6|1277|1277.5|1276.9|1277.6|1277|1277.5|1276.9|3
1646670770000|2022-03-07 16:32:50|||||||||1
1646670780000|2022-03-07 16:33:00|1277.6|1277|1277.4|1276.8|1277.6|1277|1277.4|1276.8|11
1646670790000|2022-03-07 16:33:10|||||||||1
1646670800000|2022-03-07 16:33:20|||||||||1
1646670810000|2022-03-07 16:33:30|||||||||3
1646670820000|2022-03-07 16:33:40|||||||||1
1646670830000|2022-03-07 16:33:50|||||||||5
1646670840000|2022-03-07 16:34:00|||||||||2
1646670860000|2022-03-07 16:34:20|||||||||1
1646670880000|2022-03-07 16:34:40|||||||||5
1646670890000|2022-03-07 16:34:50|||||||||5
1646670900000|2022-03-07 16:35:00|||||||||1
1646670910000|2022-03-07 16:35:10|1277.6|1277|1277.6|1277|1277.6|1277|1277.6|1277|3
1646670920000|2022-03-07 16:35:20|1277.7|1277.1|1277.6|1277|1277.7|1277.1|1277.6|1277|2
1646670930000|2022-03-07 16:35:30|1277.7|1277.1|1277.7|1277.1|1277.8|1277.2|1277.7|1277.1|2
1646670940000|2022-03-07 16:35:40|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|23
1646670950000|2022-03-07 16:35:50|1278|1277.4|1278|1277.4|1278.1|1277.5|1278|1277.4|4
1646670960000|2022-03-07 16:36:00|||||||||19
1646670970000|2022-03-07 16:36:10|1277.9|1277.3|1277.8|1277.2|1277.9|1277.3|1277.8|1277.2|1
1646670980000|2022-03-07 16:36:20|1277.7|1277.1|1277.7|1277.1|1277.7|1277.1|1277.6|1277|20
1646670990000|2022-03-07 16:36:30|||||||||3
1646671000000|2022-03-07 16:36:40|1277.8|1277.2|1278.1|1277.5|1278.1|1277.5|1277.8|1277.2|9
1646671010000|2022-03-07 16:36:50|1278|1277.4|1277.9|1277.3|1278|1277.4|1277.9|1277.3|20
1646671020000|2022-03-07 16:37:00|1278|1277.4|1278|1277.4|1278|1277.4|1277.9|1277.3|9
1646671030000|2022-03-07 16:37:10|1278.2|1277.6|1278|1277.4|1278.2|1277.6|1278|1277.4|23
1646671040000|2022-03-07 16:37:20|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|10
1646671050000|2022-03-07 16:37:30|1277.8|1277.2|1277.9|1277.3|1277.9|1277.3|1277.8|1277.2|8
1646671060000|2022-03-07 16:37:40|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|1277.7|1277.1|10
1646671070000|2022-03-07 16:37:50|1277.7|1277.1|1277.9|1277.3|1277.9|1277.3|1277.7|1277.1|7
1646671080000|2022-03-07 16:38:00|1278|1277.4|1278.1|1277.5|1278.1|1277.5|1277.9|1277.3|5
1646671090000|2022-03-07 16:38:10|1278|1277.4|1278.1|1277.5|1278.1|1277.5|1278|1277.4|15
1646671100000|2022-03-07 16:38:20|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|17
1646671110000|2022-03-07 16:38:30|1278.1|1277.5|1278|1277.4|1278.1|1277.5|1278|1277.4|13
1646671120000|2022-03-07 16:38:40|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|3
1646671130000|2022-03-07 16:38:50|1278.2|1277.6|1278.1|1277.5|1278.2|1277.6|1278|1277.4|2
1646671140000|2022-03-07 16:39:00|||||||||20
1646671150000|2022-03-07 16:39:10|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|7
1646671160000|2022-03-07 16:39:20|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|15
1646671170000|2022-03-07 16:39:30|1278.2|1277.6|1278.1|1277.5|1278.2|1277.6|1278.1|1277.5|7
1646671180000|2022-03-07 16:39:40|||||||||16
1646671190000|2022-03-07 16:39:50|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|24
1646671200000|2022-03-07 16:40:00|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|4
1646671210000|2022-03-07 16:40:10|1278.2|1277.6|1278|1277.4|1278.2|1277.6|1278|1277.4|7
1646671220000|2022-03-07 16:40:20|1277.9|1277.3|1278.1|1277.5|1278.1|1277.5|1277.9|1277.3|28
1646671230000|2022-03-07 16:40:30|1278.2|1277.6|1278|1277.4|1278.2|1277.6|1278|1277.4|16
1646671240000|2022-03-07 16:40:40|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|5
1646671250000|2022-03-07 16:40:50|1278|1277.4|1278.1|1277.5|1278.1|1277.5|1278|1277.4|10
1646671260000|2022-03-07 16:41:00|||||||||11
1646671270000|2022-03-07 16:41:10|1278|1277.4|1278|1277.4|1278.1|1277.5|1278|1277.4|6
1646671280000|2022-03-07 16:41:20|1277.9|1277.3|1278|1277.4|1278|1277.4|1277.9|1277.3|11
1646671290000|2022-03-07 16:41:30|1277.9|1277.3|1278.1|1277.5|1278.1|1277.5|1277.8|1277.2|33
1646671300000|2022-03-07 16:41:40|1278|1277.4|1278|1277.4|1278.1|1277.5|1278|1277.4|23
1646671310000|2022-03-07 16:41:50|||||||||15
1646671320000|2022-03-07 16:42:00|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|7
1646671330000|2022-03-07 16:42:10|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|12
1646671340000|2022-03-07 16:42:20|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|0
1646671350000|2022-03-07 16:42:30|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|2
1646671360000|2022-03-07 16:42:40|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|2
1646671370000|2022-03-07 16:42:50|1278.1|1277.5|1278.3|1277.7|1278.3|1277.7|1278.1|1277.5|7
1646671380000|2022-03-07 16:43:00|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|3
1646671390000|2022-03-07 16:43:10|1278.5|1277.9|1278.4|1277.8|1278.5|1277.9|1278.4|1277.8|2
1646671400000|2022-03-07 16:43:20|||||||||1
1646671410000|2022-03-07 16:43:30|1278.3|1277.7|1278.4|1277.8|1278.5|1277.9|1278.3|1277.7|7
1646671420000|2022-03-07 16:43:40|||||||||7
1646671430000|2022-03-07 16:43:50|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|8
1646671440000|2022-03-07 16:44:00|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.3|1277.7|10
1646671450000|2022-03-07 16:44:10|||||||||5
1646671460000|2022-03-07 16:44:20|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|1278.5|1277.9|7
1646671470000|2022-03-07 16:44:30|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|7
1646671480000|2022-03-07 16:44:40|||||||||9
1646671490000|2022-03-07 16:44:50|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|9
1646671500000|2022-03-07 16:45:00|1278.3|1277.7|1278.2|1277.6|1278.3|1277.7|1278.2|1277.6|4
1646671510000|2022-03-07 16:45:10|||||||||1
1646671520000|2022-03-07 16:45:20|1278.1|1277.5|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|1
1646671530000|2022-03-07 16:45:30|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|0
1646671540000|2022-03-07 16:45:40|1278|1277.4|1278.3|1277.7|1278.3|1277.7|1278|1277.4|6
1646671550000|2022-03-07 16:45:50|||||||||3
1646671560000|2022-03-07 16:46:00|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.3|1277.7|7
1646671570000|2022-03-07 16:46:10|||||||||2
1646671580000|2022-03-07 16:46:20|1278.2|1277.6|1278.2|1277.6|1278.3|1277.7|1278.2|1277.6|6
1646671590000|2022-03-07 16:46:30|||||||||9
1646671600000|2022-03-07 16:46:40|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|6
1646671610000|2022-03-07 16:46:50|1278.1|1277.5|1278.1|1277.5|1278.2|1277.6|1278.1|1277.5|8
1646671620000|2022-03-07 16:47:00|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|0
1646671630000|2022-03-07 16:47:10|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|2
1646671640000|2022-03-07 16:47:20|||||||||3
1646671650000|2022-03-07 16:47:30|||||||||5
1646671660000|2022-03-07 16:47:40|1278.2|1277.6|1278.1|1277.5|1278.2|1277.6|1278.1|1277.5|3
1646671670000|2022-03-07 16:47:50|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|6
1646671680000|2022-03-07 16:48:00|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1
1646671690000|2022-03-07 16:48:10|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.3|1277.7|6
1646671700000|2022-03-07 16:48:20|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|4
1646671710000|2022-03-07 16:48:30|||||||||6
1646671720000|2022-03-07 16:48:40|||||||||2
1646671730000|2022-03-07 16:48:50|1278.6|1278|1278.7|1278.1|1278.7|1278.1|1278.6|1278|2
1646671740000|2022-03-07 16:49:00|1278.6|1278|1278.6|1278|1278.6|1278|1278.6|1278|0
1646671750000|2022-03-07 16:49:10|||||||||3
1646671760000|2022-03-07 16:49:20|1278.5|1277.9|1278.6|1278|1278.6|1278|1278.5|1277.9|4
1646671770000|2022-03-07 16:49:30|||||||||10
1646671790000|2022-03-07 16:49:50|||||||||1
1646671800000|2022-03-07 16:50:00|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|6
1646671810000|2022-03-07 16:50:10|1278.9|1278.3|1278.9|1278.3|1279|1278.4|1278.9|1278.3|3
1646671820000|2022-03-07 16:50:20|1279|1278.4|1279|1278.4|1279|1278.4|1278.9|1278.3|10
1646671830000|2022-03-07 16:50:30|1279.2|1278.6|1279|1278.4|1279.2|1278.6|1279|1278.4|7
1646671840000|2022-03-07 16:50:40|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|12
1646671850000|2022-03-07 16:50:50|||||||||6
1646671860000|2022-03-07 16:51:00|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|3
1646671870000|2022-03-07 16:51:10|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|0
1646671890000|2022-03-07 16:51:30|1278.8|1278.2|1278.7|1278.1|1279|1278.4|1278.7|1278.1|1
1646671900000|2022-03-07 16:51:40|1278.8|1278.2|1278.8|1278.2|1278.9|1278.3|1278.8|1278.2|5
1646671910000|2022-03-07 16:51:50|1278.7|1278.1|1278.9|1278.3|1278.9|1278.3|1278.7|1278.1|33
1646671920000|2022-03-07 16:52:00|1279|1278.4|1278.9|1278.3|1279.1|1278.5|1278.9|1278.3|34
1646671930000|2022-03-07 16:52:10|1278.8|1278.2|1278.9|1278.3|1278.9|1278.3|1278.8|1278.2|9
1646671940000|2022-03-07 16:52:20|1278.8|1278.2|1278.8|1278.2|1278.9|1278.3|1278.8|1278.2|1
1646671950000|2022-03-07 16:52:30|1278.9|1278.3|1278.8|1278.2|1278.9|1278.3|1278.8|1278.2|0
1646671960000|2022-03-07 16:52:40|||||||||2
1646671970000|2022-03-07 16:52:50|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|1278.8|1278.2|34
1646671980000|2022-03-07 16:53:00|1278.8|1278.2|1278.9|1278.3|1279.1|1278.5|1278.8|1278.2|15
1646671990000|2022-03-07 16:53:10|1278.8|1278.2|1278.8|1278.2|1278.9|1278.3|1278.8|1278.2|13
1646672000000|2022-03-07 16:53:20|1278.7|1278.1|1278.8|1278.2|1278.8|1278.2|1278.7|1278.1|3
1646672010000|2022-03-07 16:53:30|1278.6|1278|1278.6|1278|1278.7|1278.1|1278.6|1278|5
1646672020000|2022-03-07 16:53:40|1278.5|1277.9|1278.5|1277.9|1278.6|1278|1278.5|1277.9|1
1646672030000|2022-03-07 16:53:50|1278.6|1278|1278.5|1277.9|1278.6|1278|1278.5|1277.9|14
1646672040000|2022-03-07 16:54:00|1278.6|1278|1278.5|1277.9|1278.6|1278|1278.5|1277.9|1
1646672050000|2022-03-07 16:54:10|1278.6|1278|1278.5|1277.9|1278.6|1278|1278.5|1277.9|3
1646672060000|2022-03-07 16:54:20|||||||||13
1646672070000|2022-03-07 16:54:30|1278.4|1277.8|1278.4|1277.8|1278.5|1277.9|1278.4|1277.8|8
1646672080000|2022-03-07 16:54:40|1278.3|1277.7|1278.4|1277.8|1278.5|1277.9|1278.3|1277.7|4
1646672090000|2022-03-07 16:54:50|1278.5|1277.9|1278.7|1278.1|1278.7|1278.1|1278.5|1277.9|1
1646672100000|2022-03-07 16:55:00|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1
1646672110000|2022-03-07 16:55:10|||||||||2
1646672120000|2022-03-07 16:55:20|||||||||2
1646672130000|2022-03-07 16:55:30|1279|1278.4|1279|1278.4|1279|1278.4|1279|1278.4|21
1646672140000|2022-03-07 16:55:40|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|1
1646672150000|2022-03-07 16:55:50|1279|1278.4|1279|1278.4|1279|1278.4|1278.9|1278.3|0
1646672160000|2022-03-07 16:56:00|1279.1|1278.5|1279.1|1278.5|1279.2|1278.6|1279|1278.4|0
1646672170000|2022-03-07 16:56:10|1279|1278.4|1279|1278.4|1279.1|1278.5|1279|1278.4|5
1646672180000|2022-03-07 16:56:20|||||||||5
1646672200000|2022-03-07 16:56:40|1278.9|1278.3|1279|1278.4|1279|1278.4|1278.9|1278.3|3
1646672210000|2022-03-07 16:56:50|1278.9|1278.3|1279|1278.4|1279|1278.4|1278.9|1278.3|0
1646672220000|2022-03-07 16:57:00|1278.9|1278.3|1278.9|1278.3|1279|1278.4|1278.9|1278.3|1
1646672240000|2022-03-07 16:57:20|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|1
1646672250000|2022-03-07 16:57:30|||||||||5
1646672260000|2022-03-07 16:57:40|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|3
1646672270000|2022-03-07 16:57:50|1279.3|1278.7|1279.2|1278.6|1279.3|1278.7|1279.2|1278.6|3
1646672280000|2022-03-07 16:58:00|1279.3|1278.7|1279.2|1278.6|1279.3|1278.7|1279.2|1278.6|9
1646672290000|2022-03-07 16:58:10|||||||||4
1646672300000|2022-03-07 16:58:20|||||||||7
1646672310000|2022-03-07 16:58:30|1279.3|1278.7|1279.4|1278.8|1279.5|1278.9|1279.3|1278.7|7
1646672320000|2022-03-07 16:58:40|||||||||1
1646672330000|2022-03-07 16:58:50|||||||||10
1646672340000|2022-03-07 16:59:00|1279.5|1278.9|1279.5|1278.9|1279.7|1279.1|1279.4|1278.8|7
1646672350000|2022-03-07 16:59:10|1279.6|1279|1279.6|1279|1279.6|1279|1279.6|1279|4
1646672360000|2022-03-07 16:59:20|1279.7|1279.1|1279.7|1279.1|1279.7|1279.1|1279.6|1279|12
1646672370000|2022-03-07 16:59:30|1279.6|1279|1279.6|1279|1279.6|1279|1279.5|1278.9|8
1646672380000|2022-03-07 16:59:40|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.2|1278.6|9
1646672390000|2022-03-07 16:59:50|1279.4|1278.8|1279.5|1278.9|1279.7|1279.1|1279.4|1278.8|1
1646672400000|2022-03-07 17:00:00|1279.4|1278.8|1279.4|1278.8|1279.5|1278.9|1279.4|1278.8|1
1646672430000|2022-03-07 17:00:30|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.4|1278.8|4
1646672440000|2022-03-07 17:00:40|||||||||10
1646672450000|2022-03-07 17:00:50|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|8
1646672460000|2022-03-07 17:01:00|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|3
1646672470000|2022-03-07 17:01:10|||||||||3
1646672480000|2022-03-07 17:01:20|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|3
1646672490000|2022-03-07 17:01:30|1279.3|1278.7|1279.4|1278.8|1279.4|1278.8|1279.3|1278.7|4
1646672500000|2022-03-07 17:01:40|1279.5|1278.9|1279.2|1278.6|1279.5|1278.9|1279.2|1278.6|0
1646672510000|2022-03-07 17:01:50|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|0
1646672530000|2022-03-07 17:02:10|1279|1278.4|1279|1278.4|1279|1278.4|1279|1278.4|3
1646672540000|2022-03-07 17:02:20|||||||||7
1646672550000|2022-03-07 17:02:30|||||||||4
1646672560000|2022-03-07 17:02:40|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|1278.9|1278.3|1
1646672570000|2022-03-07 17:02:50|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|3
1646672580000|2022-03-07 17:03:00|1278.7|1278.1|1278.6|1278|1278.7|1278.1|1278.6|1278|17
1646672590000|2022-03-07 17:03:10|||||||||6
1646672600000|2022-03-07 17:03:20|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|7
1646672610000|2022-03-07 17:03:30|||||||||1
1646672620000|2022-03-07 17:03:40|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1278.7|1278.1|0
1646672630000|2022-03-07 17:03:50|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|6
1646672640000|2022-03-07 17:04:00|||||||||2
1646672650000|2022-03-07 17:04:10|||||||||3
1646672660000|2022-03-07 17:04:20|1278.6|1278|1278.6|1278|1278.6|1278|1278.6|1278|27
1646672670000|2022-03-07 17:04:30|1278.5|1277.9|1278.6|1278|1278.6|1278|1278.5|1277.9|1
1646672680000|2022-03-07 17:04:40|1278.5|1277.9|1278.4|1277.8|1278.5|1277.9|1278.4|1277.8|0
1646672690000|2022-03-07 17:04:50|||||||||9
1646672700000|2022-03-07 17:05:00|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|3
1646672710000|2022-03-07 17:05:10|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|0
1646672740000|2022-03-07 17:05:40|1278.3|1277.7|1278.2|1277.6|1278.3|1277.7|1278.2|1277.6|15
1646672750000|2022-03-07 17:05:50|1278.1|1277.5|1278|1277.4|1278.1|1277.5|1278|1277.4|1
1646672760000|2022-03-07 17:06:00|1278.1|1277.5|1278.4|1277.8|1278.5|1277.9|1278.1|1277.5|2
1646672770000|2022-03-07 17:06:10|1278.3|1277.7|1278.1|1277.5|1278.4|1277.8|1278.1|1277.5|3
1646672780000|2022-03-07 17:06:20|1278|1277.4|1278.1|1277.5|1278.2|1277.6|1278|1277.4|4
1646672790000|2022-03-07 17:06:30|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1
1646672800000|2022-03-07 17:06:40|||||||||5
1646672810000|2022-03-07 17:06:50|1278|1277.4|1278.2|1277.6|1278.2|1277.6|1278|1277.4|0
1646672820000|2022-03-07 17:07:00|1278.1|1277.5|1278|1277.4|1278.1|1277.5|1278|1277.4|1
1646672830000|2022-03-07 17:07:10|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|4
1646672840000|2022-03-07 17:07:20|1278|1277.4|1277.9|1277.3|1278|1277.4|1277.9|1277.3|6
1646672850000|2022-03-07 17:07:30|||||||||3
1646672860000|2022-03-07 17:07:40|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|0
1646672870000|2022-03-07 17:07:50|||||||||2
1646672880000|2022-03-07 17:08:00|||||||||1
1646672890000|2022-03-07 17:08:10|1278|1277.4|1277.9|1277.3|1278|1277.4|1277.9|1277.3|8
1646672900000|2022-03-07 17:08:20|||||||||1
1646672910000|2022-03-07 17:08:30|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|2
1646672920000|2022-03-07 17:08:40|1277.9|1277.3|1278|1277.4|1278|1277.4|1277.9|1277.3|6
1646672930000|2022-03-07 17:08:50|1278.1|1277.5|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|1
1646672940000|2022-03-07 17:09:00|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|2
1646672950000|2022-03-07 17:09:10|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.1|1277.5|6
1646672960000|2022-03-07 17:09:20|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|2
1646672990000|2022-03-07 17:09:50|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.3|1277.7|0
1646673000000|2022-03-07 17:10:00|||||||||1
1646673010000|2022-03-07 17:10:10|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.3|1277.7|2
1646673020000|2022-03-07 17:10:20|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.3|1277.7|1
1646673030000|2022-03-07 17:10:30|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|0
1646673040000|2022-03-07 17:10:40|||||||||1
1646673080000|2022-03-07 17:11:20|||||||||5
1646673090000|2022-03-07 17:11:30|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|5
1646673110000|2022-03-07 17:11:50|1278|1277.4|1277.9|1277.3|1278|1277.4|1277.9|1277.3|1
1646673120000|2022-03-07 17:12:00|||||||||2
1646673130000|2022-03-07 17:12:10|1277.8|1277.2|1277.9|1277.3|1278|1277.4|1277.8|1277.2|6
1646673140000|2022-03-07 17:12:20|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|1277.7|1277.1|10
1646673150000|2022-03-07 17:12:30|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|4
1646673160000|2022-03-07 17:12:40|1278|1277.4|1277.9|1277.3|1278|1277.4|1277.9|1277.3|3
1646673170000|2022-03-07 17:12:50|1278|1277.4|1278|1277.4|1278|1277.4|1277.9|1277.3|0
1646673180000|2022-03-07 17:13:00|1277.9|1277.3|1277.8|1277.2|1277.9|1277.3|1277.8|1277.2|0
1646673190000|2022-03-07 17:13:10|||||||||4
1646673200000|2022-03-07 17:13:20|1277.7|1277.1|1277.8|1277.2|1277.8|1277.2|1277.7|1277.1|1
1646673210000|2022-03-07 17:13:30|||||||||3
1646673220000|2022-03-07 17:13:40|||||||||3
1646673230000|2022-03-07 17:13:50|||||||||1
1646673240000|2022-03-07 17:14:00|1277.7|1277.1|1277.9|1277.3|1277.9|1277.3|1277.7|1277.1|1
1646673250000|2022-03-07 17:14:10|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|3
1646673260000|2022-03-07 17:14:20|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.8|1277.2|1
1646673280000|2022-03-07 17:14:40|1277.8|1277.2|1277.8|1277.2|1277.9|1277.3|1277.8|1277.2|4
1646673290000|2022-03-07 17:14:50|||||||||1
1646673300000|2022-03-07 17:15:00|1277.7|1277.1|1277.7|1277.1|1277.9|1277.3|1277.7|1277.1|7
1646673310000|2022-03-07 17:15:10|||||||||8
1646673320000|2022-03-07 17:15:20|||||||||2
1646673330000|2022-03-07 17:15:30|1277.6|1277|1277.7|1277.1|1277.7|1277.1|1277.6|1277|4
1646673340000|2022-03-07 17:15:40|1277.6|1277|1277.6|1277|1277.6|1277|1277.6|1277|9
1646673350000|2022-03-07 17:15:50|1277.7|1277.1|1277.7|1277.1|1277.7|1277.1|1277.7|1277.1|0
1646673360000|2022-03-07 17:16:00|1277.8|1277.2|1278|1277.4|1278|1277.4|1277.8|1277.2|32
1646673370000|2022-03-07 17:16:10|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|1278.1|1277.5|9
1646673380000|2022-03-07 17:16:20|1278|1277.4|1278.1|1277.5|1278.1|1277.5|1278|1277.4|1
1646673400000|2022-03-07 17:16:40|||||||||2
1646673410000|2022-03-07 17:16:50|1278|1277.4|1278.1|1277.5|1278.1|1277.5|1278|1277.4|6
1646673420000|2022-03-07 17:17:00|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|5
1646673430000|2022-03-07 17:17:10|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|0
1646673440000|2022-03-07 17:17:20|1277.8|1277.2|1278|1277.4|1278|1277.4|1277.8|1277.2|5
1646673450000|2022-03-07 17:17:30|||||||||5
1646673460000|2022-03-07 17:17:40|||||||||4
1646673470000|2022-03-07 17:17:50|1277.9|1277.3|1278|1277.4|1278|1277.4|1277.9|1277.3|2
1646673480000|2022-03-07 17:18:00|||||||||4
1646673490000|2022-03-07 17:18:10|||||||||5
1646673500000|2022-03-07 17:18:20|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1
1646673510000|2022-03-07 17:18:30|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|1277.8|1277.2|1
1646673540000|2022-03-07 17:19:00|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|7
1646673550000|2022-03-07 17:19:10|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|1277.9|1277.3|5
1646673560000|2022-03-07 17:19:20|1277.8|1277.2|1277.9|1277.3|1277.9|1277.3|1277.8|1277.2|4
1646673580000|2022-03-07 17:19:40|1278|1277.4|1278|1277.4|1278|1277.4|1278|1277.4|0
1646673590000|2022-03-07 17:19:50|1278.1|1277.5|1278.3|1277.7|1278.3|1277.7|1278.1|1277.5|9
1646673600000|2022-03-07 17:20:00|||||||||3
1646673610000|2022-03-07 17:20:10|||||||||1
1646673620000|2022-03-07 17:20:20|||||||||4
1646673630000|2022-03-07 17:20:30|1278.2|1277.6|1278.5|1277.9|1278.5|1277.9|1278.2|1277.6|7
1646673640000|2022-03-07 17:20:40|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|4
1646673650000|2022-03-07 17:20:50|||||||||10
1646673660000|2022-03-07 17:21:00|1278.3|1277.7|1278.4|1277.8|1278.4|1277.8|1278.3|1277.7|0
1646673670000|2022-03-07 17:21:10|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|1278.3|1277.7|4
1646673680000|2022-03-07 17:21:20|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|1278.2|1277.6|0
1646673690000|2022-03-07 17:21:30|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1
1646673700000|2022-03-07 17:21:40|1278.3|1277.7|1278.2|1277.6|1278.3|1277.7|1278.2|1277.6|2
1646673710000|2022-03-07 17:21:50|1278.4|1277.8|1278.3|1277.7|1278.4|1277.8|1278.2|1277.6|12
1646673720000|2022-03-07 17:22:00|||||||||7
1646673730000|2022-03-07 17:22:10|||||||||6
1646673740000|2022-03-07 17:22:20|||||||||2
1646673760000|2022-03-07 17:22:40|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|1278.4|1277.8|5
1646673770000|2022-03-07 17:22:50|||||||||1
1646673780000|2022-03-07 17:23:00|||||||||3
1646673790000|2022-03-07 17:23:10|||||||||9
1646673800000|2022-03-07 17:23:20|1278.5|1277.9|1278.4|1277.8|1278.5|1277.9|1278.4|1277.8|22
1646673810000|2022-03-07 17:23:30|1278.5|1277.9|1278.6|1278|1278.6|1278|1278.5|1277.9|6
1646673830000|2022-03-07 17:23:50|||||||||1
1646673840000|2022-03-07 17:24:00|||||||||1
1646673850000|2022-03-07 17:24:10|1278.7|1278.1|1278.7|1278.1|1278.7|1278.1|1278.6|1278|10
1646673860000|2022-03-07 17:24:20|||||||||2
1646673870000|2022-03-07 17:24:30|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|1278.8|1278.2|8
1646673890000|2022-03-07 17:24:50|1278.9|1278.3|1279.2|1278.6|1279.2|1278.6|1278.9|1278.3|6
1646673910000|2022-03-07 17:25:10|1279.3|1278.7|1279.4|1278.8|1279.4|1278.8|1279.3|1278.7|1
1646673920000|2022-03-07 17:25:20|||||||||1
1646673930000|2022-03-07 17:25:30|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1
1646673940000|2022-03-07 17:25:40|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|0
1646673950000|2022-03-07 17:25:50|||||||||2
1646673960000|2022-03-07 17:26:00|1279.1|1278.5|1279.3|1278.7|1279.3|1278.7|1279|1278.4|5
1646673980000|2022-03-07 17:26:20|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|4
1646673990000|2022-03-07 17:26:30|||||||||2
1646674000000|2022-03-07 17:26:40|1279.5|1278.9|1279.4|1278.8|1279.5|1278.9|1279.4|1278.8|4
1646674010000|2022-03-07 17:26:50|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|2
1646674020000|2022-03-07 17:27:00|1279.6|1279|1279.6|1279|1279.6|1279|1279.5|1278.9|2
1646674040000|2022-03-07 17:27:20|||||||||3
1646674050000|2022-03-07 17:27:30|1279.7|1279.1|1279.7|1279.1|1279.7|1279.1|1279.6|1279|4
1646674060000|2022-03-07 17:27:40|||||||||2
1646674070000|2022-03-07 17:27:50|1279.8|1279.2|1279.7|1279.1|1279.8|1279.2|1279.7|1279.1|7
1646674080000|2022-03-07 17:28:00|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|2
1646674110000|2022-03-07 17:28:30|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|12
1646674120000|2022-03-07 17:28:40|||||||||1
1646674130000|2022-03-07 17:28:50|||||||||2
1646674150000|2022-03-07 17:29:10|||||||||3
1646674160000|2022-03-07 17:29:20|1279.6|1279|1279.6|1279|1279.6|1279|1279.6|1279|5
1646674170000|2022-03-07 17:29:30|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|4
1646674180000|2022-03-07 17:29:40|1279.6|1279|1279.6|1279|1279.6|1279|1279.5|1278.9|4
1646674190000|2022-03-07 17:29:50|1279.5|1278.9|1279.4|1278.8|1279.5|1278.9|1279.4|1278.8|1
1646674200000|2022-03-07 17:30:00|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|2
1646674210000|2022-03-07 17:30:10|1279.2|1278.6|1279.2|1278.6|1279.3|1278.7|1279.2|1278.6|0
1646674220000|2022-03-07 17:30:20|||||||||1
1646674230000|2022-03-07 17:30:30|||||||||2
1646674240000|2022-03-07 17:30:40|1279|1278.4|1279|1278.4|1279|1278.4|1279|1278.4|4
1646674250000|2022-03-07 17:30:50|||||||||3
1646674260000|2022-03-07 17:31:00|1278.8|1278.2|1278.8|1278.2|1278.9|1278.3|1278.8|1278.2|3
1646674270000|2022-03-07 17:31:10|1278.7|1278.1|1278.8|1278.2|1278.8|1278.2|1278.7|1278.1|9
1646674280000|2022-03-07 17:31:20|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|1279.1|1278.5|2
1646674290000|2022-03-07 17:31:30|1279|1278.4|1279.1|1278.5|1279.1|1278.5|1279|1278.4|0
1646674300000|2022-03-07 17:31:40|1279.2|1278.6|1279.1|1278.5|1279.2|1278.6|1279.1|1278.5|2
1646674310000|2022-03-07 17:31:50|||||||||11
1646674320000|2022-03-07 17:32:00|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|1279.2|1278.6|2
1646674330000|2022-03-07 17:32:10|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|1279.3|1278.7|2
1646674340000|2022-03-07 17:32:20|||||||||2
1646674350000|2022-03-07 17:32:30|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1
1646674360000|2022-03-07 17:32:40|||||||||1
1646674370000|2022-03-07 17:32:50|1279.6|1279|1279.5|1278.9|1279.6|1279|1279.5|1278.9|1
1646674380000|2022-03-07 17:33:00|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|12
1646674390000|2022-03-07 17:33:10|1279.3|1278.7|1279.5|1278.9|1279.5|1278.9|1279.3|1278.7|12
1646674400000|2022-03-07 17:33:20|||||||||1
1646674410000|2022-03-07 17:33:30|||||||||2
1646674420000|2022-03-07 17:33:40|||||||||5
1646674430000|2022-03-07 17:33:50|1279.8|1279.2|1279.7|1279.1|1279.8|1279.2|1279.6|1279|5
1646674440000|2022-03-07 17:34:00|1279.8|1279.2|1279.7|1279.1|1279.8|1279.2|1279.6|1279|13
1646674450000|2022-03-07 17:34:10|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|3
1646674460000|2022-03-07 17:34:20|1279.7|1279.1|1279.7|1279.1|1279.7|1279.1|1279.7|1279.1|2
1646674470000|2022-03-07 17:34:30|1279.6|1279|1279.6|1279|1279.6|1279|1279.6|1279|7
1646674480000|2022-03-07 17:34:40|||||||||6
1646674490000|2022-03-07 17:34:50|||||||||2
1646674500000|2022-03-07 17:35:00|||||||||6
1646674510000|2022-03-07 17:35:10|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|1279.5|1278.9|11
1646674520000|2022-03-07 17:35:20|||||||||3
1646674530000|2022-03-07 17:35:30|||||||||4
1646674540000|2022-03-07 17:35:40|||||||||8
1646674550000|2022-03-07 17:35:50|||||||||3
1646674560000|2022-03-07 17:36:00|||||||||5
1646674570000|2022-03-07 17:36:10|1279.6|1279|1279.6|1279|1279.6|1279|1279.6|1279|6
1646674580000|2022-03-07 17:36:20|1279.7|1279.1|1280|1279.4|1280|1279.4|1279.7|1279.1|2
1646674590000|2022-03-07 17:36:30|||||||||10
1646674600000|2022-03-07 17:36:40|||||||||11
1646674610000|2022-03-07 17:36:50|||||||||7
1646674620000|2022-03-07 17:37:00|||||||||3
1646674630000|2022-03-07 17:37:10|||||||||3
1646674640000|2022-03-07 17:37:20|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|2
1646674650000|2022-03-07 17:37:30|1279.8|1279.2|1280|1279.4|1280|1279.4|1279.8|1279.2|3
1646674660000|2022-03-07 17:37:40|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|4
1646674670000|2022-03-07 17:37:50|1280|1279.4|1280|1279.4|1280|1279.4|1280|1279.4|1
1646674680000|2022-03-07 17:38:00|1280.1|1279.5|1279.9|1279.3|1280.1|1279.5|1279.9|1279.3|3
1646674690000|2022-03-07 17:38:10|1279.8|1279.2|1279.9|1279.3|1279.9|1279.3|1279.8|1279.2|3
1646674700000|2022-03-07 17:38:20|1280|1279.4|1280|1279.4|1280|1279.4|1280|1279.4|1
1646674710000|2022-03-07 17:38:30|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|14
1646674720000|2022-03-07 17:38:40|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|5
1646674730000|2022-03-07 17:38:50|1279.7|1279.1|1279.7|1279.1|1279.7|1279.1|1279.7|1279.1|4
1646674740000|2022-03-07 17:39:00|1279.8|1279.2|1279.9|1279.3|1279.9|1279.3|1279.8|1279.2|2
1646674750000|2022-03-07 17:39:10|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|1
1646674760000|2022-03-07 17:39:20|1279.7|1279.1|1279.9|1279.3|1279.9|1279.3|1279.7|1279.1|1
1646674770000|2022-03-07 17:39:30|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|1279.8|1279.2|10
1646674780000|2022-03-07 17:39:40|1279.9|1279.3|1279.8|1279.2|1279.9|1279.3|1279.8|1279.2|3
1646674790000|2022-03-07 17:39:50|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|5
1646674800000|2022-03-07 17:40:00|1279.8|1279.2|1279.5|1278.9|1279.8|1279.2|1279.3|1278.7|133
1646674810000|2022-03-07 17:40:10|1279.2|1278.6|1279.2|1278.6|1279.5|1278.9|1279.2|1278.6|23
1646674820000|2022-03-07 17:40:20|1279.3|1278.7|1279.5|1278.9|1279.5|1278.9|1279.3|1278.7|10
1646674830000|2022-03-07 17:40:30|1279.4|1278.8|1279.3|1278.7|1279.4|1278.8|1279.3|1278.7|10
1646674840000|2022-03-07 17:40:40|||||||||5
1646674850000|2022-03-07 17:40:50|1279.4|1278.8|1279.3|1278.7|1279.4|1278.8|1279.3|1278.7|4
1646674860000|2022-03-07 17:41:00|||||||||9
1646674870000|2022-03-07 17:41:10|||||||||2
1646674880000|2022-03-07 17:41:20|||||||||12
1646674890000|2022-03-07 17:41:30|||||||||11
1646674900000|2022-03-07 17:41:40|1279.4|1278.8|1279.4|1278.8|1279.4|1278.8|1279.3|1278.7|5
1646674910000|2022-03-07 17:41:50|1279.5|1278.9|1279.8|1279.2|1279.8|1279.2|1279.5|1278.9|2
1646674920000|2022-03-07 17:42:00|||||||||10
1646674930000|2022-03-07 17:42:10|1279.9|1279.3|1279.8|1279.2|1279.9|1279.3|1279.8|1279.2|6
1646674940000|2022-03-07 17:42:20|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|1279.9|1279.3|2
1646674950000|2022-03-07 17:42:30|1280|1279.4|1280|1279.4|1280|1279.4|1279.9|1279.3|3
1646674960000|2022-03-07 17:42:40|1279.9|1279.3|1280.1|1279.5|1280.1|1279.5|1279.9|1279.3|16
1646674970000|2022-03-07 17:42:50|1280.2|1279.6|1280.2|1279.6|1280.2|1279.6|1280.1|1279.5|5
1646674980000|2022-03-07 17:43:00|1280.1|1279.5|1280.2|1279.6|1280.2|1279.6|1280.1|1279.5|8
1646674990000|2022-03-07 17:43:10|1280.1|1279.5|1280.2|1279.6|1280.2|1279.6|1280.1|1279.5|4
1646675000000|2022-03-07 17:43:20|1280.3|1279.7|1280.3|1279.7|1280.3|1279.7|1280.2|1279.6|7
1646675010000|2022-03-07 17:43:30|1280.4|1279.8|1280.6|1280|1280.6|1280|1280.4|1279.8|5
1646675020000|2022-03-07 17:43:40|1280.4|1279.8|1280.4|1279.8|1280.5|1279.9|1280.4|1279.8|5
1646675030000|2022-03-07 17:43:50|1280.5|1279.9|1280.4|1279.8|1280.5|1279.9|1280.4|1279.8|6
1646675040000|2022-03-07 17:44:00|1280.5|1279.9|1280.5|1279.9|1280.5|1279.9|1280.5|1279.9|5
1646675050000|2022-03-07 17:44:10|1280.4|1279.8|1280.4|1279.8|1280.4|1279.8|1280.4|1279.8|9
1646675060000|2022-03-07 17:44:20|1280.3|1279.7|1280.4|1279.8|1280.4|1279.8|1280.3|1279.7|1
1646675070000|2022-03-07 17:44:30|1280.3|1279.7|1280.5|1279.9|1280.6|1280|1280.3|1279.7|10
1646675080000|2022-03-07 17:44:40|1280.6|1280|1280.7|1280.1|1280.7|1280.1|1280.5|1279.9|7
1646675090000|2022-03-07 17:44:50|1280.9|1280.3|1281.1|1280.5|1281.1|1280.5|1280.9|1280.3|6
1646675100000|2022-03-07 17:45:00|1281|1280.4|1281|1280.4|1281.3|1280.7|1281|1280.4|10
1646675110000|2022-03-07 17:45:10|1280.9|1280.3|1281.1|1280.5|1281.1|1280.5|1280.9|1280.3|2
1646675120000|2022-03-07 17:45:20|1281.3|1280.7|1281.1|1280.5|1281.3|1280.7|1281.1|1280.5|9
1646675130000|2022-03-07 17:45:30|1281|1280.4|1281.1|1280.5|1281.1|1280.5|1280.9|1280.3|10
1646675140000|2022-03-07 17:45:40|1281|1280.4|1281|1280.4|1281.1|1280.5|1281|1280.4|11
1646675150000|2022-03-07 17:45:50|1281.1|1280.5|1281.1|1280.5|1281.1|1280.5|1281.1|1280.5|3
1646675160000|2022-03-07 17:46:00|1281|1280.4|1281|1280.4|1281|1280.4|1281|1280.4|20
1646675170000|2022-03-07 17:46:10|||||||||4
1646675180000|2022-03-07 17:46:20|1280.8|1280.2|1280.9|1280.3|1280.9|1280.3|1280.8|1280.2|15
1646675190000|2022-03-07 17:46:30|||||||||6
1646675200000|2022-03-07 17:46:40|1281.1|1280.5|1281.1|1280.5|1281.1|1280.5|1281.1|1280.5|6
1646675210000|2022-03-07 17:46:50|||||||||11
1646675220000|2022-03-07 17:47:00|1281.2|1280.6|1281.3|1280.7|1281.3|1280.7|1281.2|1280.6|11
1646675230000|2022-03-07 17:47:10|1281.4|1280.8|1281.3|1280.7|1281.4|1280.8|1281.3|1280.7|4
1646675240000|2022-03-07 17:47:20|||||||||16
1646675250000|2022-03-07 17:47:30|1281.4|1280.8|1281.6|1281|1281.6|1281|1281.4|1280.8|10
1646675260000|2022-03-07 17:47:40|1281.5|1280.9|1281.5|1280.9|1281.5|1280.9|1281.4|1280.8|11
1646675270000|2022-03-07 17:47:50|1281.4|1280.8|1281.4|1280.8|1281.6|1281|1281.4|1280.8|11
1646675280000|2022-03-07 17:48:00|1281.6|1281|1281.4|1280.8|1281.6|1281|1281.4|1280.8|15
1646675290000|2022-03-07 17:48:10|1281.5|1280.9|1281.4|1280.8|1281.5|1280.9|1281.4|1280.8|6
1646675300000|2022-03-07 17:48:20|1281.5|1280.9|1281.6|1281|1281.6|1281|1281.5|1280.9|16
1646675310000|2022-03-07 17:48:30|||||||||8
1646675320000|2022-03-07 17:48:40|1281.8|1281.2|1281.5|1280.9|1281.8|1281.2|1281.5|1280.9|4
1646675330000|2022-03-07 17:48:50|1281.4|1280.8|1281.5|1280.9|1281.5|1280.9|1281.4|1280.8|16
1646675340000|2022-03-07 17:49:00|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|8
1646675350000|2022-03-07 17:49:10|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|13
1646675360000|2022-03-07 17:49:20|1281.1|1280.5|1281.2|1280.6|1281.3|1280.7|1281.1|1280.5|10
1646675370000|2022-03-07 17:49:30|1281.1|1280.5|1281.3|1280.7|1281.3|1280.7|1281.1|1280.5|2
1646675380000|2022-03-07 17:49:40|1281.4|1280.8|1281.5|1280.9|1281.5|1280.9|1281.4|1280.8|13
1646675390000|2022-03-07 17:49:50|1281.4|1280.8|1281.4|1280.8|1281.5|1280.9|1281.4|1280.8|4
1646675400000|2022-03-07 17:50:00|1281.3|1280.7|1281.4|1280.8|1281.4|1280.8|1281.3|1280.7|4
1646675410000|2022-03-07 17:50:10|1281.3|1280.7|1281.2|1280.6|1281.4|1280.8|1281.1|1280.5|4
1646675420000|2022-03-07 17:50:20|1281.1|1280.5|1281.1|1280.5|1281.1|1280.5|1281.1|1280.5|24
1646675430000|2022-03-07 17:50:30|1281|1280.4|1281|1280.4|1281|1280.4|1280.9|1280.3|2
1646675440000|2022-03-07 17:50:40|1281.1|1280.5|1281.1|1280.5|1281.1|1280.5|1281.1|1280.5|2
1646675450000|2022-03-07 17:50:50|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|2
1646675460000|2022-03-07 17:51:00|1281.1|1280.5|1281.1|1280.5|1281.2|1280.6|1281.1|1280.5|5
1646675470000|2022-03-07 17:51:10|1281.2|1280.6|1281.1|1280.5|1281.2|1280.6|1281.1|1280.5|2
1646675480000|2022-03-07 17:51:20|1281.4|1280.8|1281.4|1280.8|1281.4|1280.8|1281.4|1280.8|2
1646675490000|2022-03-07 17:51:30|1281.5|1280.9|1281.3|1280.7|1281.5|1280.9|1281.3|1280.7|4
1646675500000|2022-03-07 17:51:40|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|4
1646675510000|2022-03-07 17:51:50|1281.3|1280.7|1281.2|1280.6|1281.3|1280.7|1281.2|1280.6|4
1646675520000|2022-03-07 17:52:00|||||||||6
1646675530000|2022-03-07 17:52:10|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|5
1646675540000|2022-03-07 17:52:20|1281.2|1280.6|1281.3|1280.7|1281.3|1280.7|1281.2|1280.6|5
1646675550000|2022-03-07 17:52:30|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|1281.2|1280.6|2
1646675560000|2022-03-07 17:52:40|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|4
1646675570000|2022-03-07 17:52:50|1281.2|1280.6|1281.2|1280.6|1281.3|1280.7|1281.2|1280.6|4
1646675580000|2022-03-07 17:53:00|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|1281.3|1280.7|3
1646675590000|2022-03-07 17:53:10|1281.4|1280.8|1281.4|1280.8|1281.4|1280.8|1281.4|1280.8|5
1646675600000|2022-03-07 17:53:20|||||||||2
1646675610000|2022-03-07 17:53:30|1281.5|1280.9|1281.5|1280.9|1281.5|1280.9|1281.5|1280.9|2
1646675620000|2022-03-07 17:53:40|||||||||3
1646675630000|2022-03-07 17:53:50|1281.4|1280.8|1281.4|1280.8|1281.4|1280.8|1281.4|1280.8|29
1646675640000|2022-03-07 17:54:00|1281.6|1281|1281.6|1281|1281.6|1281|1281.6|1281|5
1646675650000|2022-03-07 17:54:10|1281.5|1280.9|1281.6|1281|1281.6|1281|1281.4|1280.8|3
1646675660000|2022-03-07 17:54:20|1281.5|1280.9|1281.5|1280.9|1281.6|1281|1281.5|1280.9|3
1646675670000|2022-03-07 17:54:30|1281.4|1280.8|1281.4|1280.8|1281.4|1280.8|1281.4|1280.8|2
1646675680000|2022-03-07 17:54:40|||||||||3
1646675690000|2022-03-07 17:54:50|||||||||2
1646675700000|2022-03-07 17:55:00|||||||||40
1646675710000|2022-03-07 17:55:10|||||||||4
1646675720000|2022-03-07 17:55:20|1281.7|1281.1|1281.6|1281|1281.7|1281.1|1281.6|1281|7
1646675730000|2022-03-07 17:55:30|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|7
1646675740000|2022-03-07 17:55:40|1281.6|1281|1281.9|1281.3|1281.9|1281.3|1281.6|1281|13
1646675750000|2022-03-07 17:55:50|||||||||7
1646675760000|2022-03-07 17:56:00|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|4
1646675770000|2022-03-07 17:56:10|1281.9|1281.3|1281.9|1281.3|1281.9|1281.3|1281.9|1281.3|5
1646675780000|2022-03-07 17:56:20|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|6
1646675790000|2022-03-07 17:56:30|1281.9|1281.3|1281.7|1281.1|1281.9|1281.3|1281.7|1281.1|2
1646675800000|2022-03-07 17:56:40|1281.6|1281|1281.7|1281.1|1281.7|1281.1|1281.6|1281|4
1646675810000|2022-03-07 17:56:50|1281.6|1281|1281.6|1281|1281.6|1281|1281.6|1281|1
1646675820000|2022-03-07 17:57:00|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|3
1646675830000|2022-03-07 17:57:10|1281.8|1281.2|1281.8|1281.2|1281.8|1281.2|1281.7|1281.1|3
1646675840000|2022-03-07 17:57:20|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|1281.7|1281.1|1
1646675850000|2022-03-07 17:57:30|||||||||5
1646675860000|2022-03-07 17:57:40|1281.8|1281.2|1281.7|1281.1|1281.8|1281.2|1281.7|1281.1|12
1646675870000|2022-03-07 17:57:50|1281.8|1281.2|1281.9|1281.3|1281.9|1281.3|1281.8|1281.2|19
1646675880000|2022-03-07 17:58:00|1281.8|1281.2|1282|1281.4|1282|1281.4|1281.8|1281.2|2
1646675890000|2022-03-07 17:58:10|1282.2|1281.6|1282.1|1281.5|1282.2|1281.6|1282.1|1281.5|3
1646675900000|2022-03-07 17:58:20|1282.2|1281.6|1282.2|1281.6|1282.2|1281.6|1282.2|1281.6|4
1646675910000|2022-03-07 17:58:30|1282.3|1281.7|1282.4|1281.8|1282.5|1281.9|1282.2|1281.6|4
1646675920000|2022-03-07 17:58:40|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|3
1646675930000|2022-03-07 17:58:50|1282.6|1282|1282.3|1281.7|1282.7|1282.1|1282.3|1281.7|2
1646675940000|2022-03-07 17:59:00|1282.6|1282|1282.4|1281.8|1282.6|1282|1282.4|1281.8|4
1646675950000|2022-03-07 17:59:10|||||||||1
1646675960000|2022-03-07 17:59:20|1282.5|1281.9|1282.6|1282|1282.6|1282|1282.5|1281.9|4
1646675970000|2022-03-07 17:59:30|1282.7|1282.1|1282.6|1282|1282.7|1282.1|1282.6|1282|2
1646675980000|2022-03-07 17:59:40|||||||||5
1646675990000|2022-03-07 17:59:50|||||||||3
1646676000000|2022-03-07 18:00:00|1282.5|1281.9|1282.6|1282|1282.6|1282|1282.5|1281.9|5
1646676010000|2022-03-07 18:00:10|1282.5|1281.9|1282.8|1282.2|1282.8|1282.2|1282.5|1281.9|8
1646676020000|2022-03-07 18:00:20|1282.7|1282.1|1282.6|1282|1282.7|1282.1|1282.6|1282|7
1646676030000|2022-03-07 18:00:30|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|8
1646676040000|2022-03-07 18:00:40|1282.9|1282.3|1283|1282.4|1283|1282.4|1282.9|1282.3|1
1646676050000|2022-03-07 18:00:50|1282.9|1282.3|1283|1282.4|1283|1282.4|1282.9|1282.3|1
1646676060000|2022-03-07 18:01:00|1282.9|1282.3|1282.9|1282.3|1283|1282.4|1282.9|1282.3|3
1646676070000|2022-03-07 18:01:10|||||||||4
1646676080000|2022-03-07 18:01:20|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|7
1646676090000|2022-03-07 18:01:30|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|3
1646676100000|2022-03-07 18:01:40|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|2
1646676110000|2022-03-07 18:01:50|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1
1646676120000|2022-03-07 18:02:00|1282.8|1282.2|1282.7|1282.1|1282.8|1282.2|1282.7|1282.1|4
1646676130000|2022-03-07 18:02:10|1282.6|1282|1282.5|1281.9|1282.6|1282|1282.5|1281.9|4
1646676140000|2022-03-07 18:02:20|1282.4|1281.8|1282.5|1281.9|1282.5|1281.9|1282.4|1281.8|1
1646676150000|2022-03-07 18:02:30|||||||||5
1646676160000|2022-03-07 18:02:40|1282.6|1282|1282.8|1282.2|1282.8|1282.2|1282.6|1282|5
1646676170000|2022-03-07 18:02:50|||||||||2
1646676180000|2022-03-07 18:03:00|||||||||10
1646676190000|2022-03-07 18:03:10|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|6
1646676200000|2022-03-07 18:03:20|||||||||3
1646676210000|2022-03-07 18:03:30|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|2
1646676220000|2022-03-07 18:03:40|1282.6|1282|1282.6|1282|1282.6|1282|1282.6|1282|1
1646676230000|2022-03-07 18:03:50|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1
1646676240000|2022-03-07 18:04:00|1282.6|1282|1282.6|1282|1282.6|1282|1282.5|1281.9|7
1646676250000|2022-03-07 18:04:10|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|4
1646676260000|2022-03-07 18:04:20|1282.6|1282|1282.6|1282|1282.6|1282|1282.6|1282|1
1646676270000|2022-03-07 18:04:30|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1
1646676280000|2022-03-07 18:04:40|||||||||3
1646676290000|2022-03-07 18:04:50|||||||||2
1646676300000|2022-03-07 18:05:00|1282.6|1282|1282.6|1282|1282.6|1282|1282.5|1281.9|5
1646676310000|2022-03-07 18:05:10|||||||||1
1646676320000|2022-03-07 18:05:20|||||||||6
1646676330000|2022-03-07 18:05:30|1282.7|1282.1|1282.5|1281.9|1282.7|1282.1|1282.5|1281.9|4
1646676340000|2022-03-07 18:05:40|1282.4|1281.8|1282.6|1282|1282.6|1282|1282.4|1281.8|5
1646676350000|2022-03-07 18:05:50|||||||||4
1646676360000|2022-03-07 18:06:00|||||||||11
1646676370000|2022-03-07 18:06:10|||||||||13
1646676380000|2022-03-07 18:06:20|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|2
1646676390000|2022-03-07 18:06:30|1282.6|1282|1282.5|1281.9|1282.6|1282|1282.5|1281.9|6
1646676400000|2022-03-07 18:06:40|1282.6|1282|1282.6|1282|1282.6|1282|1282.6|1282|6
1646676410000|2022-03-07 18:06:50|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|10
1646676420000|2022-03-07 18:07:00|||||||||1
1646676430000|2022-03-07 18:07:10|1282.6|1282|1282.6|1282|1282.6|1282|1282.5|1281.9|2
1646676440000|2022-03-07 18:07:20|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|23
1646676450000|2022-03-07 18:07:30|1282.6|1282|1282.6|1282|1282.6|1282|1282.6|1282|4
1646676460000|2022-03-07 18:07:40|1282.5|1281.9|1282.6|1282|1282.6|1282|1282.5|1281.9|6
1646676470000|2022-03-07 18:07:50|||||||||3
1646676480000|2022-03-07 18:08:00|||||||||3
1646676490000|2022-03-07 18:08:10|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|19
1646676500000|2022-03-07 18:08:20|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|21
1646676510000|2022-03-07 18:08:30|||||||||6
1646676520000|2022-03-07 18:08:40|||||||||5
1646676530000|2022-03-07 18:08:50|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|7
1646676540000|2022-03-07 18:09:00|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|6
1646676550000|2022-03-07 18:09:10|||||||||4
1646676560000|2022-03-07 18:09:20|||||||||5
1646676570000|2022-03-07 18:09:30|||||||||1
1646676580000|2022-03-07 18:09:40|||||||||4
1646676590000|2022-03-07 18:09:50|||||||||7
1646676600000|2022-03-07 18:10:00|||||||||3
1646676610000|2022-03-07 18:10:10|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|3
1646676620000|2022-03-07 18:10:20|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|6
1646676630000|2022-03-07 18:10:30|||||||||6
1646676640000|2022-03-07 18:10:40|||||||||1
1646676650000|2022-03-07 18:10:50|||||||||1
1646676660000|2022-03-07 18:11:00|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|5
1646676670000|2022-03-07 18:11:10|1282.9|1282.3|1283|1282.4|1283|1282.4|1282.9|1282.3|2
1646676680000|2022-03-07 18:11:20|1282.9|1282.3|1283|1282.4|1283|1282.4|1282.9|1282.3|9
1646676690000|2022-03-07 18:11:30|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|10
1646676700000|2022-03-07 18:11:40|||||||||8
1646676710000|2022-03-07 18:11:50|1283|1282.4|1283|1282.4|1283.1|1282.5|1282.9|1282.3|12
1646676720000|2022-03-07 18:12:00|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|11
1646676730000|2022-03-07 18:12:10|1283.2|1282.6|1283.2|1282.6|1283.3|1282.7|1283.2|1282.6|10
1646676740000|2022-03-07 18:12:20|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|11
1646676750000|2022-03-07 18:12:30|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|2
1646676760000|2022-03-07 18:12:40|1283.6|1283|1283.7|1283.1|1283.7|1283.1|1283.5|1282.9|8
1646676770000|2022-03-07 18:12:50|1283.6|1283|1283.7|1283.1|1283.7|1283.1|1283.6|1283|8
1646676780000|2022-03-07 18:13:00|1283.8|1283.2|1283.6|1283|1283.8|1283.2|1283.6|1283|43
1646676790000|2022-03-07 18:13:10|1283.7|1283.1|1283.6|1283|1283.7|1283.1|1283.6|1283|6
1646676800000|2022-03-07 18:13:20|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.6|1283|22
1646676810000|2022-03-07 18:13:30|1283.6|1283|1283.6|1283|1283.6|1283|1283.6|1283|4
1646676820000|2022-03-07 18:13:40|||||||||4
1646676830000|2022-03-07 18:13:50|||||||||9
1646676840000|2022-03-07 18:14:00|1283.7|1283.1|1283.6|1283|1283.7|1283.1|1283.6|1283|4
1646676850000|2022-03-07 18:14:10|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|13
1646676860000|2022-03-07 18:14:20|1283.4|1282.8|1283.3|1282.7|1283.4|1282.8|1283.3|1282.7|6
1646676870000|2022-03-07 18:14:30|1283.4|1282.8|1283.3|1282.7|1283.5|1282.9|1283.3|1282.7|3
1646676880000|2022-03-07 18:14:40|1283.4|1282.8|1283.2|1282.6|1283.4|1282.8|1283.2|1282.6|2
1646676890000|2022-03-07 18:14:50|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|15
1646676900000|2022-03-07 18:15:00|||||||||5
1646676910000|2022-03-07 18:15:10|1283.2|1282.6|1283.1|1282.5|1283.2|1282.6|1283.1|1282.5|5
1646676920000|2022-03-07 18:15:20|1283.2|1282.6|1283.2|1282.6|1283.3|1282.7|1283.2|1282.6|4
1646676930000|2022-03-07 18:15:30|1283.3|1282.7|1283.2|1282.6|1283.3|1282.7|1283.2|1282.6|12
1646676940000|2022-03-07 18:15:40|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|8
1646676950000|2022-03-07 18:15:50|||||||||8
1646676960000|2022-03-07 18:16:00|||||||||3
1646676970000|2022-03-07 18:16:10|1283.2|1282.6|1283.4|1282.8|1283.4|1282.8|1283.2|1282.6|2
1646676980000|2022-03-07 18:16:20|1283.5|1282.9|1283.6|1283|1283.6|1283|1283.5|1282.9|1
1646676990000|2022-03-07 18:16:30|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|2
1646677000000|2022-03-07 18:16:40|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|1283.4|1282.8|4
1646677010000|2022-03-07 18:16:50|1283.5|1282.9|1283.4|1282.8|1283.5|1282.9|1283.4|1282.8|1
1646677020000|2022-03-07 18:17:00|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|9
1646677030000|2022-03-07 18:17:10|1283.6|1283|1283.6|1283|1283.6|1283|1283.6|1283|1
1646677040000|2022-03-07 18:17:20|||||||||2
1646677050000|2022-03-07 18:17:30|||||||||2
1646677060000|2022-03-07 18:17:40|||||||||4
1646677070000|2022-03-07 18:17:50|||||||||1
1646677080000|2022-03-07 18:18:00|||||||||6
1646677090000|2022-03-07 18:18:10|||||||||7
1646677100000|2022-03-07 18:18:20|1283.7|1283.1|1283.6|1283|1283.7|1283.1|1283.6|1283|3
1646677110000|2022-03-07 18:18:30|||||||||4
1646677120000|2022-03-07 18:18:40|1283.7|1283.1|1283.6|1283|1283.7|1283.1|1283.6|1283|1
1646677130000|2022-03-07 18:18:50|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.6|1283|24
1646677140000|2022-03-07 18:19:00|1283.8|1283.2|1283.8|1283.2|1283.9|1283.3|1283.8|1283.2|4
1646677150000|2022-03-07 18:19:10|1283.9|1283.3|1283.8|1283.2|1283.9|1283.3|1283.8|1283.2|6
1646677160000|2022-03-07 18:19:20|1283.9|1283.3|1283.8|1283.2|1283.9|1283.3|1283.8|1283.2|7
1646677170000|2022-03-07 18:19:30|1283.9|1283.3|1283.8|1283.2|1283.9|1283.3|1283.8|1283.2|3
1646677180000|2022-03-07 18:19:40|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|4
1646677190000|2022-03-07 18:19:50|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.7|1283.1|1
1646677200000|2022-03-07 18:20:00|1283.7|1283.1|1283.2|1282.6|1283.7|1283.1|1283.2|1282.6|4
1646677210000|2022-03-07 18:20:10|1283|1282.4|1283|1282.4|1283|1282.4|1282.9|1282.3|3
1646677220000|2022-03-07 18:20:20|1282.9|1282.3|1283.1|1282.5|1283.1|1282.5|1282.9|1282.3|17
1646677230000|2022-03-07 18:20:30|1283.2|1282.6|1283.1|1282.5|1283.2|1282.6|1283.1|1282.5|1
1646677240000|2022-03-07 18:20:40|1283.2|1282.6|1283.3|1282.7|1283.3|1282.7|1283.2|1282.6|2
1646677250000|2022-03-07 18:20:50|1283.1|1282.5|1283|1282.4|1283.2|1282.6|1283|1282.4|8
1646677260000|2022-03-07 18:21:00|1283.1|1282.5|1283|1282.4|1283.1|1282.5|1283|1282.4|6
1646677270000|2022-03-07 18:21:10|||||||||7
1646677280000|2022-03-07 18:21:20|1282.9|1282.3|1282.9|1282.3|1283|1282.4|1282.9|1282.3|1
1646677290000|2022-03-07 18:21:30|1283|1282.4|1283|1282.4|1283|1282.4|1282.9|1282.3|1
1646677300000|2022-03-07 18:21:40|1282.9|1282.3|1283|1282.4|1283.1|1282.5|1282.9|1282.3|2
1646677310000|2022-03-07 18:21:50|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|5
1646677320000|2022-03-07 18:22:00|||||||||3
1646677330000|2022-03-07 18:22:10|||||||||2
1646677340000|2022-03-07 18:22:20|||||||||3
1646677350000|2022-03-07 18:22:30|||||||||4
1646677360000|2022-03-07 18:22:40|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.6|1282|7
1646677370000|2022-03-07 18:22:50|1282.6|1282|1282.7|1282.1|1282.7|1282.1|1282.6|1282|5
1646677380000|2022-03-07 18:23:00|1282.6|1282|1282.6|1282|1282.7|1282.1|1282.6|1282|2
1646677390000|2022-03-07 18:23:10|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|9
1646677400000|2022-03-07 18:23:20|1282.6|1282|1282.6|1282|1282.6|1282|1282.5|1281.9|9
1646677410000|2022-03-07 18:23:30|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|9
1646677420000|2022-03-07 18:23:40|||||||||5
1646677430000|2022-03-07 18:23:50|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|6
1646677440000|2022-03-07 18:24:00|1282.7|1282.1|1282.9|1282.3|1282.9|1282.3|1282.6|1282|4
1646677450000|2022-03-07 18:24:10|1283.1|1282.5|1282.9|1282.3|1283.1|1282.5|1282.9|1282.3|7
1646677460000|2022-03-07 18:24:20|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|8
1646677470000|2022-03-07 18:24:30|1282.9|1282.3|1282.8|1282.2|1282.9|1282.3|1282.8|1282.2|5
1646677480000|2022-03-07 18:24:40|||||||||3
1646677490000|2022-03-07 18:24:50|||||||||7
1646677500000|2022-03-07 18:25:00|1282.9|1282.3|1282.7|1282.1|1282.9|1282.3|1282.7|1282.1|2
1646677510000|2022-03-07 18:25:10|1282.6|1282|1282.6|1282|1282.6|1282|1282.6|1282|5
1646677520000|2022-03-07 18:25:20|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|2
1646677530000|2022-03-07 18:25:30|||||||||2
1646677540000|2022-03-07 18:25:40|1282.4|1281.8|1282.4|1281.8|1282.4|1281.8|1282.4|1281.8|5
1646677550000|2022-03-07 18:25:50|1282.2|1281.6|1282.5|1281.9|1282.5|1281.9|1282.2|1281.6|8
1646677560000|2022-03-07 18:26:00|1282.4|1281.8|1282.4|1281.8|1282.4|1281.8|1282.4|1281.8|9
1646677570000|2022-03-07 18:26:10|||||||||7
1646677580000|2022-03-07 18:26:20|1282.5|1281.9|1282.6|1282|1282.6|1282|1282.5|1281.9|20
1646677590000|2022-03-07 18:26:30|1282.4|1281.8|1282.4|1281.8|1282.5|1281.9|1282.4|1281.8|5
1646677600000|2022-03-07 18:26:40|1282.5|1281.9|1282.4|1281.8|1282.5|1281.9|1282.4|1281.8|8
1646677610000|2022-03-07 18:26:50|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|2
1646677620000|2022-03-07 18:27:00|1282.6|1282|1282.6|1282|1282.6|1282|1282.5|1281.9|2
1646677630000|2022-03-07 18:27:10|||||||||5
1646677640000|2022-03-07 18:27:20|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|1282.7|1282.1|8
1646677650000|2022-03-07 18:27:30|1282.6|1282|1282.6|1282|1282.7|1282.1|1282.6|1282|41
1646677660000|2022-03-07 18:27:40|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1
1646677670000|2022-03-07 18:27:50|1282.6|1282|1282.6|1282|1282.6|1282|1282.6|1282|16
1646677680000|2022-03-07 18:28:00|||||||||1
1646677690000|2022-03-07 18:28:10|||||||||31
1646677700000|2022-03-07 18:28:20|||||||||1
1646677710000|2022-03-07 18:28:30|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|1282.5|1281.9|5
1646677720000|2022-03-07 18:28:40|1282.4|1281.8|1282.4|1281.8|1282.4|1281.8|1282.4|1281.8|9
1646677730000|2022-03-07 18:28:50|||||||||1
1646677740000|2022-03-07 18:29:00|1282.3|1281.7|1282.3|1281.7|1282.3|1281.7|1282.3|1281.7|7
1646677750000|2022-03-07 18:29:10|||||||||8
1646677760000|2022-03-07 18:29:20|||||||||6
1646677770000|2022-03-07 18:29:30|1282.4|1281.8|1282.4|1281.8|1282.4|1281.8|1282.4|1281.8|4
1646677780000|2022-03-07 18:29:40|1282.5|1281.9|1282.6|1282|1282.6|1282|1282.5|1281.9|1
1646677790000|2022-03-07 18:29:50|1282.5|1281.9|1282.6|1282|1282.6|1282|1282.5|1281.9|1
1646677800000|2022-03-07 18:30:00|||||||||5
1646677810000|2022-03-07 18:30:10|||||||||4
1646677820000|2022-03-07 18:30:20|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|6
1646677830000|2022-03-07 18:30:30|1282.7|1282.1|1282.8|1282.2|1282.8|1282.2|1282.7|1282.1|30
1646677840000|2022-03-07 18:30:40|||||||||3
1646677850000|2022-03-07 18:30:50|1282.7|1282.1|1282.8|1282.2|1282.8|1282.2|1282.7|1282.1|4
1646677860000|2022-03-07 18:31:00|||||||||2
1646677870000|2022-03-07 18:31:10|||||||||6
1646677880000|2022-03-07 18:31:20|||||||||4
1646677890000|2022-03-07 18:31:30|||||||||3
1646677900000|2022-03-07 18:31:40|||||||||10
1646677910000|2022-03-07 18:31:50|||||||||2
1646677920000|2022-03-07 18:32:00|||||||||17
1646677930000|2022-03-07 18:32:10|||||||||11
1646677940000|2022-03-07 18:32:20|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|2
1646677950000|2022-03-07 18:32:30|||||||||4
1646677960000|2022-03-07 18:32:40|||||||||2
1646677970000|2022-03-07 18:32:50|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|2
1646677980000|2022-03-07 18:33:00|||||||||12
1646677990000|2022-03-07 18:33:10|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|32
1646678000000|2022-03-07 18:33:20|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|7
1646678010000|2022-03-07 18:33:30|||||||||2
1646678020000|2022-03-07 18:33:40|1283.2|1282.6|1283.4|1282.8|1283.4|1282.8|1283.2|1282.6|12
1646678030000|2022-03-07 18:33:50|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|11
1646678040000|2022-03-07 18:34:00|1283.6|1283|1283.6|1283|1283.7|1283.1|1283.6|1283|19
1646678060000|2022-03-07 18:34:20|1283.7|1283.1|1283.6|1283|1283.7|1283.1|1283.6|1283|7
1646678070000|2022-03-07 18:34:30|||||||||7
1646678080000|2022-03-07 18:34:40|1283.7|1283.1|1283.8|1283.2|1283.8|1283.2|1283.6|1283|21
1646678090000|2022-03-07 18:34:50|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|17
1646678100000|2022-03-07 18:35:00|1283.6|1283|1283.8|1283.2|1283.8|1283.2|1283.6|1283|10
1646678110000|2022-03-07 18:35:10|1283.9|1283.3|1284|1283.4|1284|1283.4|1283.9|1283.3|7
1646678120000|2022-03-07 18:35:20|||||||||10
1646678130000|2022-03-07 18:35:30|1284.1|1283.5|1283.9|1283.3|1284.1|1283.5|1283.9|1283.3|21
1646678140000|2022-03-07 18:35:40|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|3
1646678150000|2022-03-07 18:35:50|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|6
1646678160000|2022-03-07 18:36:00|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|17
1646678180000|2022-03-07 18:36:20|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|34
1646678190000|2022-03-07 18:36:30|1283.6|1283|1283.6|1283|1283.6|1283|1283.6|1283|4
1646678200000|2022-03-07 18:36:40|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.6|1283|0
1646678210000|2022-03-07 18:36:50|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|26
1646678220000|2022-03-07 18:37:00|||||||||31
1646678230000|2022-03-07 18:37:10|||||||||2
1646678240000|2022-03-07 18:37:20|||||||||2
1646678250000|2022-03-07 18:37:30|||||||||30
1646678260000|2022-03-07 18:37:40|||||||||9
1646678270000|2022-03-07 18:37:50|1283.8|1283.2|1283.9|1283.3|1283.9|1283.3|1283.7|1283.1|23
1646678280000|2022-03-07 18:38:00|1283.8|1283.2|1283.9|1283.3|1283.9|1283.3|1283.7|1283.1|12
1646678290000|2022-03-07 18:38:10|1283.8|1283.2|1283.9|1283.3|1283.9|1283.3|1283.8|1283.2|3
1646678300000|2022-03-07 18:38:20|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|3
1646678310000|2022-03-07 18:38:30|||||||||11
1646678320000|2022-03-07 18:38:40|||||||||9
1646678330000|2022-03-07 18:38:50|||||||||13
1646678340000|2022-03-07 18:39:00|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|51
1646678350000|2022-03-07 18:39:10|||||||||9
1646678360000|2022-03-07 18:39:20|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|4
1646678370000|2022-03-07 18:39:30|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|5
1646678380000|2022-03-07 18:39:40|1283.8|1283.2|1283.7|1283.1|1283.8|1283.2|1283.7|1283.1|15
1646678390000|2022-03-07 18:39:50|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|2
1646678400000|2022-03-07 18:40:00|||||||||47
1646678410000|2022-03-07 18:40:10|1283.9|1283.3|1283.9|1283.3|1284|1283.4|1283.9|1283.3|8
1646678420000|2022-03-07 18:40:20|1283.8|1283.2|1283.8|1283.2|1283.9|1283.3|1283.8|1283.2|8
1646678430000|2022-03-07 18:40:30|1283.9|1283.3|1283.8|1283.2|1283.9|1283.3|1283.8|1283.2|5
1646678440000|2022-03-07 18:40:40|1283.9|1283.3|1283.6|1283|1283.9|1283.3|1283.6|1283|28
1646678450000|2022-03-07 18:40:50|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|3
1646678460000|2022-03-07 18:41:00|1283.6|1283|1283.5|1282.9|1283.6|1283|1283.4|1282.8|44
1646678470000|2022-03-07 18:41:10|1283.4|1282.8|1283.4|1282.8|1283.5|1282.9|1283.4|1282.8|6
1646678480000|2022-03-07 18:41:20|1283.3|1282.7|1283.1|1282.5|1283.3|1282.7|1283.1|1282.5|30
1646678490000|2022-03-07 18:41:30|||||||||8
1646678500000|2022-03-07 18:41:40|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|26
1646678510000|2022-03-07 18:41:50|||||||||9
1646678520000|2022-03-07 18:42:00|||||||||23
1646678530000|2022-03-07 18:42:10|1282.8|1282.2|1282.9|1282.3|1282.9|1282.3|1282.8|1282.2|5
1646678540000|2022-03-07 18:42:20|||||||||4
1646678550000|2022-03-07 18:42:30|||||||||2
1646678570000|2022-03-07 18:42:50|1282.8|1282.2|1282.9|1282.3|1282.9|1282.3|1282.8|1282.2|6
1646678580000|2022-03-07 18:43:00|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|13
1646678590000|2022-03-07 18:43:10|1282.9|1282.3|1283|1282.4|1283|1282.4|1282.9|1282.3|7
1646678600000|2022-03-07 18:43:20|1283.2|1282.6|1283.4|1282.8|1283.4|1282.8|1283.1|1282.5|15
1646678610000|2022-03-07 18:43:30|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|7
1646678620000|2022-03-07 18:43:40|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|5
1646678630000|2022-03-07 18:43:50|1283.4|1282.8|1283.2|1282.6|1283.4|1282.8|1283.1|1282.5|5
1646678640000|2022-03-07 18:44:00|||||||||32
1646678650000|2022-03-07 18:44:10|||||||||4
1646678660000|2022-03-07 18:44:20|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.2|1282.6|22
1646678670000|2022-03-07 18:44:30|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|20
1646678680000|2022-03-07 18:44:40|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|3
1646678690000|2022-03-07 18:44:50|||||||||4
1646678700000|2022-03-07 18:45:00|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.1|1282.5|15
1646678710000|2022-03-07 18:45:10|1283.1|1282.5|1283.1|1282.5|1283.2|1282.6|1283.1|1282.5|3
1646678720000|2022-03-07 18:45:20|1283.2|1282.6|1283.1|1282.5|1283.2|1282.6|1283.1|1282.5|6
1646678730000|2022-03-07 18:45:30|||||||||7
1646678740000|2022-03-07 18:45:40|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.1|1282.5|2
1646678750000|2022-03-07 18:45:50|||||||||1
1646678760000|2022-03-07 18:46:00|1283.1|1282.5|1283.4|1282.8|1283.5|1282.9|1283.1|1282.5|26
1646678770000|2022-03-07 18:46:10|||||||||3
1646678780000|2022-03-07 18:46:20|||||||||1
1646678790000|2022-03-07 18:46:30|||||||||6
1646678800000|2022-03-07 18:46:40|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1
1646678810000|2022-03-07 18:46:50|1283.2|1282.6|1283.3|1282.7|1283.3|1282.7|1283.2|1282.6|5
1646678820000|2022-03-07 18:47:00|1283.4|1282.8|1283.3|1282.7|1283.4|1282.8|1283.3|1282.7|9
1646678830000|2022-03-07 18:47:10|||||||||11
1646678840000|2022-03-07 18:47:20|1283.4|1282.8|1283.5|1282.9|1283.6|1283|1283.4|1282.8|3
1646678850000|2022-03-07 18:47:30|1283.6|1283|1283.6|1283|1283.6|1283|1283.6|1283|3
1646678860000|2022-03-07 18:47:40|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.6|1283|16
1646678870000|2022-03-07 18:47:50|||||||||9
1646678880000|2022-03-07 18:48:00|1283.8|1283.2|1283.7|1283.1|1283.8|1283.2|1283.7|1283.1|16
1646678890000|2022-03-07 18:48:10|1283.8|1283.2|1283.9|1283.3|1283.9|1283.3|1283.8|1283.2|1
1646678900000|2022-03-07 18:48:20|1283.8|1283.2|1284|1283.4|1284|1283.4|1283.8|1283.2|5
1646678910000|2022-03-07 18:48:30|1284.1|1283.5|1284.2|1283.6|1284.2|1283.6|1284.1|1283.5|6
1646678920000|2022-03-07 18:48:40|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|1284.1|1283.5|6
1646678930000|2022-03-07 18:48:50|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|7
1646678940000|2022-03-07 18:49:00|1283.7|1283.1|1283.9|1283.3|1283.9|1283.3|1283.6|1283|14
1646678950000|2022-03-07 18:49:10|||||||||2
1646678960000|2022-03-07 18:49:20|1284|1283.4|1283.9|1283.3|1284|1283.4|1283.9|1283.3|11
1646678970000|2022-03-07 18:49:30|1284|1283.4|1283.9|1283.3|1284|1283.4|1283.9|1283.3|0
1646678980000|2022-03-07 18:49:40|1284|1283.4|1283.9|1283.3|1284|1283.4|1283.9|1283.3|12
1646678990000|2022-03-07 18:49:50|1283.8|1283.2|1283.9|1283.3|1283.9|1283.3|1283.8|1283.2|9
1646679000000|2022-03-07 18:50:00|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|29
1646679010000|2022-03-07 18:50:10|1284|1283.4|1284|1283.4|1284|1283.4|1284|1283.4|14
1646679020000|2022-03-07 18:50:20|1284.1|1283.5|1284.2|1283.6|1284.2|1283.6|1284.1|1283.5|3
1646679030000|2022-03-07 18:50:30|1284.1|1283.5|1284.2|1283.6|1284.3|1283.7|1284.1|1283.5|19
1646679040000|2022-03-07 18:50:40|1284.3|1283.7|1284.4|1283.8|1284.4|1283.8|1284.2|1283.6|10
1646679050000|2022-03-07 18:50:50|1284.5|1283.9|1284.4|1283.8|1284.5|1283.9|1284.4|1283.8|10
1646679060000|2022-03-07 18:51:00|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|35
1646679070000|2022-03-07 18:51:10|1284.6|1284|1284.5|1283.9|1284.6|1284|1284.5|1283.9|13
1646679080000|2022-03-07 18:51:20|1284.6|1284|1284.6|1284|1284.6|1284|1284.6|1284|7
1646679090000|2022-03-07 18:51:30|||||||||18
1646679100000|2022-03-07 18:51:40|||||||||1
1646679110000|2022-03-07 18:51:50|||||||||3
1646679120000|2022-03-07 18:52:00|||||||||4
1646679130000|2022-03-07 18:52:10|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|16
1646679140000|2022-03-07 18:52:20|||||||||8
1646679150000|2022-03-07 18:52:30|||||||||2
1646679160000|2022-03-07 18:52:40|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|4
1646679170000|2022-03-07 18:52:50|||||||||2
1646679180000|2022-03-07 18:53:00|||||||||13
1646679200000|2022-03-07 18:53:20|1284.2|1283.6|1284.3|1283.7|1284.3|1283.7|1284.2|1283.6|1
1646679210000|2022-03-07 18:53:30|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.1|1283.5|6
1646679220000|2022-03-07 18:53:40|1284|1283.4|1284.2|1283.6|1284.2|1283.6|1284|1283.4|13
1646679240000|2022-03-07 18:54:00|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|1284.4|1283.8|37
1646679250000|2022-03-07 18:54:10|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|1284.2|1283.6|9
1646679260000|2022-03-07 18:54:20|1284.1|1283.5|1283.9|1283.3|1284.1|1283.5|1283.9|1283.3|4
1646679270000|2022-03-07 18:54:30|1284.1|1283.5|1283.9|1283.3|1284.1|1283.5|1283.9|1283.3|2
1646679280000|2022-03-07 18:54:40|1283.8|1283.2|1283.9|1283.3|1283.9|1283.3|1283.7|1283.1|15
1646679290000|2022-03-07 18:54:50|1283.8|1283.2|1283.7|1283.1|1283.9|1283.3|1283.7|1283.1|4
1646679300000|2022-03-07 18:55:00|1283.8|1283.2|1283.8|1283.2|1283.9|1283.3|1283.8|1283.2|4
1646679310000|2022-03-07 18:55:10|||||||||2
1646679320000|2022-03-07 18:55:20|||||||||9
1646679330000|2022-03-07 18:55:30|||||||||5
1646679340000|2022-03-07 18:55:40|1283.9|1283.3|1283.8|1283.2|1283.9|1283.3|1283.8|1283.2|4
1646679350000|2022-03-07 18:55:50|||||||||5
1646679360000|2022-03-07 18:56:00|||||||||22
1646679370000|2022-03-07 18:56:10|1283.9|1283.3|1283.9|1283.3|1283.9|1283.3|1283.8|1283.2|6
1646679380000|2022-03-07 18:56:20|1284|1283.4|1283.9|1283.3|1284|1283.4|1283.8|1283.2|4
1646679390000|2022-03-07 18:56:30|||||||||4
1646679400000|2022-03-07 18:56:40|||||||||5
1646679410000|2022-03-07 18:56:50|||||||||22
1646679420000|2022-03-07 18:57:00|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|6
1646679430000|2022-03-07 18:57:10|||||||||5
1646679440000|2022-03-07 18:57:20|1283.6|1283|1283.6|1283|1283.7|1283.1|1283.6|1283|10
1646679450000|2022-03-07 18:57:30|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.6|1283|10
1646679460000|2022-03-07 18:57:40|1283.6|1283|1283.6|1283|1283.7|1283.1|1283.5|1282.9|16
1646679470000|2022-03-07 18:57:50|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|3
1646679480000|2022-03-07 18:58:00|1283.6|1283|1283.6|1283|1283.6|1283|1283.6|1283|24
1646679490000|2022-03-07 18:58:10|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.4|1282.8|21
1646679500000|2022-03-07 18:58:20|||||||||9
1646679510000|2022-03-07 18:58:30|1283.6|1283|1283.7|1283.1|1283.7|1283.1|1283.6|1283|9
1646679520000|2022-03-07 18:58:40|1283.5|1282.9|1283.5|1282.9|1283.6|1283|1283.5|1282.9|1
1646679530000|2022-03-07 18:58:50|1283.4|1282.8|1283.4|1282.8|1283.5|1282.9|1283.3|1282.7|3
1646679540000|2022-03-07 18:59:00|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|8
1646679550000|2022-03-07 18:59:10|||||||||7
1646679560000|2022-03-07 18:59:20|1283.6|1283|1283.5|1282.9|1283.6|1283|1283.5|1282.9|27
1646679570000|2022-03-07 18:59:30|1283.4|1282.8|1283.5|1282.9|1283.5|1282.9|1283.4|1282.8|4
1646679580000|2022-03-07 18:59:40|||||||||3
1646679590000|2022-03-07 18:59:50|||||||||1
1646679600000|2022-03-07 19:00:00|||||||||16
1646679610000|2022-03-07 19:00:10|1283.6|1283|1283.6|1283|1283.6|1283|1283.6|1283|13
1646679620000|2022-03-07 19:00:20|1283.5|1282.9|1283.4|1282.8|1283.6|1283|1283.4|1282.8|0
1646679630000|2022-03-07 19:00:30|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|1283.3|1282.7|6
1646679640000|2022-03-07 19:00:40|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|1283.2|1282.6|23
1646679650000|2022-03-07 19:00:50|1283.1|1282.5|1283.1|1282.5|1283.1|1282.5|1282.9|1282.3|7
1646679660000|2022-03-07 19:01:00|1283|1282.4|1283.1|1282.5|1283.1|1282.5|1282.9|1282.3|2
1646679670000|2022-03-07 19:01:10|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|4
1646679680000|2022-03-07 19:01:20|||||||||8
1646679690000|2022-03-07 19:01:30|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|8
1646679700000|2022-03-07 19:01:40|||||||||3
1646679710000|2022-03-07 19:01:50|1283|1282.4|1283|1282.4|1283|1282.4|1283|1282.4|2
1646679720000|2022-03-07 19:02:00|||||||||33
1646679730000|2022-03-07 19:02:10|||||||||26
1646679740000|2022-03-07 19:02:20|||||||||47
1646679750000|2022-03-07 19:02:30|||||||||14
1646679760000|2022-03-07 19:02:40|||||||||6
1646679770000|2022-03-07 19:02:50|||||||||6
1646679780000|2022-03-07 19:03:00|||||||||51
1646679790000|2022-03-07 19:03:10|||||||||21
1646679800000|2022-03-07 19:03:20|||||||||7
1646679810000|2022-03-07 19:03:30|||||||||2
1646679820000|2022-03-07 19:03:40|||||||||3
1646679830000|2022-03-07 19:03:50|||||||||10
1646679840000|2022-03-07 19:04:00|||||||||69
1646679850000|2022-03-07 19:04:10|||||||||4
1646679860000|2022-03-07 19:04:20|||||||||12
1646679870000|2022-03-07 19:04:30|||||||||1
1646679880000|2022-03-07 19:04:40|1282.9|1282.3|1282.8|1282.2|1282.9|1282.3|1282.8|1282.2|0
1646679890000|2022-03-07 19:04:50|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|17
1646679900000|2022-03-07 19:05:00|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|1282.8|1282.2|27
1646679910000|2022-03-07 19:05:10|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|1282.9|1282.3|5
1646679920000|2022-03-07 19:05:20|1282.8|1282.2|1282.9|1282.3|1282.9|1282.3|1282.8|1282.2|17
1646679930000|2022-03-07 19:05:30|||||||||21
1646679940000|2022-03-07 19:05:40|||||||||5
1646679950000|2022-03-07 19:05:50|1282.8|1282.2|1282.8|1282.2|1282.9|1282.3|1282.8|1282.2|1
1646679960000|2022-03-07 19:06:00|1282.9|1282.3|1283.1|1282.5|1283.2|1282.6|1282.8|1282.2|48
1646679970000|2022-03-07 19:06:10|1283.2|1282.6|1283.3|1282.7|1283.3|1282.7|1283.2|1282.6|18
1646679980000|2022-03-07 19:06:20|1283.2|1282.6|1283.3|1282.7|1283.4|1282.8|1283.2|1282.6|36
1646679990000|2022-03-07 19:06:30|1283.4|1282.8|1283.7|1283.1|1283.7|1283.1|1283.4|1282.8|15
1646680000000|2022-03-07 19:06:40|1283.6|1283|1283.7|1283.1|1283.7|1283.1|1283.6|1283|4
1646680010000|2022-03-07 19:06:50|1283.8|1283.2|1283.8|1283.2|1283.9|1283.3|1283.8|1283.2|8
1646680020000|2022-03-07 19:07:00|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|34
1646680030000|2022-03-07 19:07:10|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|1283.8|1283.2|8
1646680040000|2022-03-07 19:07:20|1283.7|1283.1|1283.8|1283.2|1283.8|1283.2|1283.7|1283.1|5
1646680050000|2022-03-07 19:07:30|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|1283.7|1283.1|12
1646680060000|2022-03-07 19:07:40|1283.8|1283.2|1284|1283.4|1284.1|1283.5|1283.8|1283.2|26
1646680070000|2022-03-07 19:07:50|1284.1|1283.5|1284|1283.4|1284.1|1283.5|1284|1283.4|11
1646680080000|2022-03-07 19:08:00|1284.2|1283.6|1284.4|1283.8|1284.4|1283.8|1284.2|1283.6|31
1646680090000|2022-03-07 19:08:10|1284.2|1283.6|1284.3|1283.7|1284.3|1283.7|1284.2|1283.6|19
1646680100000|2022-03-07 19:08:20|1284.4|1283.8|1284.5|1283.9|1284.5|1283.9|1284.4|1283.8|22
1646680110000|2022-03-07 19:08:30|1284.6|1284|1284.5|1283.9|1284.6|1284|1284.5|1283.9|41
1646680120000|2022-03-07 19:08:40|1284.4|1283.8|1284.5|1283.9|1284.5|1283.9|1284.4|1283.8|26
1646680130000|2022-03-07 19:08:50|1284.4|1283.8|1284.4|1283.8|1284.5|1283.9|1284.4|1283.8|9
1646680140000|2022-03-07 19:09:00|1284.5|1283.9|1284.5|1283.9|1284.5|1283.9|1284.4|1283.8|31
1646680150000|2022-03-07 19:09:10|1284.4|1283.8|1284.3|1283.7|1284.6|1284|1284.3|1283.7|20
1646680160000|2022-03-07 19:09:20|1284.4|1283.8|1284.3|1283.7|1284.5|1283.9|1284.3|1283.7|37
1646680170000|2022-03-07 19:09:30|1284.5|1283.9|1284.4|1283.8|1284.5|1283.9|1284.3|1283.7|53
1646680180000|2022-03-07 19:09:40|1284.5|1283.9|1284.6|1284|1284.6|1284|1284.4|1283.8|15
1646680190000|2022-03-07 19:09:50|1284.5|1283.9|1285.1|1284.5|1285.1|1284.5|1284.5|1283.9|15
1646680200000|2022-03-07 19:10:00|1285|1284.4|1284.9|1284.3|1285|1284.4|1284.7|1284.1|23
1646680210000|2022-03-07 19:10:10|1285|1284.4|1285.2|1284.6|1285.2|1284.6|1285|1284.4|23
1646680220000|2022-03-07 19:10:20|1285.3|1284.7|1285.2|1284.6|1285.3|1284.7|1285.2|1284.6|17
1646680230000|2022-03-07 19:10:30|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|1285.2|1284.6|7
1646680240000|2022-03-07 19:10:40|1285.2|1284.6|1285.2|1284.6|1285.3|1284.7|1285.2|1284.6|40
1646680250000|2022-03-07 19:10:50|1285.1|1284.5|1285.2|1284.6|1285.2|1284.6|1285.1|1284.5|52
1646680260000|2022-03-07 19:11:00|1285.3|1284.7|1285.3|1284.7|1285.3|1284.7|1285.1|1284.5|73
1646680270000|2022-03-07 19:11:10|1285.5|1284.9|1285.5|1284.9|1285.6|1285|1285.5|1284.9|49
1646680280000|2022-03-07 19:11:20|1285.6|1285|1285.6|1285|1285.6|1285|1285.6|1285|23
1646680290000|2022-03-07 19:11:30|1285.7|1285.1|1285.9|1285.3|1285.9|1285.3|1285.7|1285.1|30
1646680300000|2022-03-07 19:11:40|1286.1|1285.5|1286|1285.4|1286.1|1285.5|1286|1285.4|28
1646680310000|2022-03-07 19:11:50|1286.1|1285.5|1286.1|1285.5|1286.2|1285.6|1286.1|1285.5|27
1646680320000|2022-03-07 19:12:00|1286.2|1285.6|1285.6|1285|1286.3|1285.7|1285.6|1285|104
1646680330000|2022-03-07 19:12:10|1285.5|1284.9|1285.9|1285.3|1285.9|1285.3|1285.4|1284.8|22
1646680340000|2022-03-07 19:12:20|1285.8|1285.2|1286.1|1285.5|1286.1|1285.5|1285.8|1285.2|28
1646680350000|2022-03-07 19:12:30|1286.2|1285.6|1286.4|1285.8|1286.4|1285.8|1286.2|1285.6|38
1646680360000|2022-03-07 19:12:40|1286.6|1286|1286.6|1286|1286.7|1286.1|1286.5|1285.9|36
1646680370000|2022-03-07 19:12:50|1286.5|1285.9|1286.4|1285.8|1286.6|1286|1286.4|1285.8|46
1646680380000|2022-03-07 19:13:00|1286.3|1285.7|1286.5|1285.9|1286.6|1286|1286.3|1285.7|27
1646680390000|2022-03-07 19:13:10|1286.6|1286|1286.6|1286|1286.6|1286|1286.6|1286|41
1646680400000|2022-03-07 19:13:20|1286.7|1286.1|1286.8|1286.2|1286.8|1286.2|1286.7|1286.1|51
1646680410000|2022-03-07 19:13:30|1286.6|1286|1286.5|1285.9|1286.6|1286|1286.5|1285.9|4
1646680420000|2022-03-07 19:13:40|1286.6|1286|1286.8|1286.2|1286.8|1286.2|1286.6|1286|27
1646680430000|2022-03-07 19:13:50|1286.7|1286.1|1286.7|1286.1|1286.8|1286.2|1286.7|1286.1|20
1646680440000|2022-03-07 19:14:00|1286.8|1286.2|1287.1|1286.5|1287.5|1286.9|1286.8|1286.2|204
1646680450000|2022-03-07 19:14:10|1287|1286.4|1287.1|1286.5|1287.2|1286.6|1286.8|1286.2|147
1646680460000|2022-03-07 19:14:20|1287.2|1286.6|1286.8|1286.2|1287.2|1286.6|1286.7|1286.1|167
1646680470000|2022-03-07 19:14:30|1286.9|1286.3|1286.9|1286.3|1287.1|1286.5|1286.8|1286.2|227
1646680480000|2022-03-07 19:14:40|1286.8|1286.2|1286.5|1285.9|1286.8|1286.2|1286.5|1285.9|188
1646680490000|2022-03-07 19:14:50|1286.6|1286|1286.4|1285.8|1286.6|1286|1286.4|1285.8|144
1646680500000|2022-03-07 19:15:00|1286.5|1285.9|1286.3|1285.7|1286.5|1285.9|1286.3|1285.7|38
1646680510000|2022-03-07 19:15:10|1286.2|1285.6|1286.1|1285.5|1286.3|1285.7|1286.1|1285.5|55
1646680520000|2022-03-07 19:15:20|1286|1285.4|1285.9|1285.3|1286|1285.4|1285.9|1285.3|43
1646680530000|2022-03-07 19:15:30|1286|1285.4|1286.4|1285.8|1286.4|1285.8|1286|1285.4|7
1646680540000|2022-03-07 19:15:40|1286.5|1285.9|1286.8|1286.2|1286.8|1286.2|1286.5|1285.9|58
1646680550000|2022-03-07 19:15:50|1287.1|1286.5|1287.1|1286.5|1287.2|1286.6|1286.9|1286.3|31
1646680560000|2022-03-07 19:16:00|1287.2|1286.6|1287|1286.4|1287.2|1286.6|1287|1286.4|58
1646680570000|2022-03-07 19:16:10|1287.1|1286.5|1287.2|1286.6|1287.2|1286.6|1287.1|1286.5|8
1646680580000|2022-03-07 19:16:20|1287.3|1286.7|1287.2|1286.6|1287.3|1286.7|1287.2|1286.6|13
1646680590000|2022-03-07 19:16:30|1287.1|1286.5|1286.9|1286.3|1287.1|1286.5|1286.9|1286.3|113
1646680600000|2022-03-07 19:16:40|1286.8|1286.2|1287|1286.4|1287.1|1286.5|1286.8|1286.2|19
1646680610000|2022-03-07 19:16:50|1286.9|1286.3|1286.9|1286.3|1287|1286.4|1286.9|1286.3|44
1646680620000|2022-03-07 19:17:00|1286.8|1286.2|1286.6|1286|1286.9|1286.3|1286.6|1286|39
1646680630000|2022-03-07 19:17:10|1286.5|1285.9|1286.5|1285.9|1286.6|1286|1286.5|1285.9|8
1646680640000|2022-03-07 19:17:20|1286.8|1286.2|1286.9|1286.3|1286.9|1286.3|1286.8|1286.2|12
1646680650000|2022-03-07 19:17:30|1286.8|1286.2|1286.9|1286.3|1286.9|1286.3|1286.8|1286.2|20
1646680660000|2022-03-07 19:17:40|1286.8|1286.2|1286.7|1286.1|1286.8|1286.2|1286.7|1286.1|10
1646680670000|2022-03-07 19:17:50|1287.1|1286.2|1287.2|1286.2|1287.3|1286.3|1287.1|1286.2|22
1646680680000|2022-03-07 19:18:00|1287.1|1286.1|1287.1|1286.1|1287.2|1286.2|1287.1|1286.1|7
1646680690000|2022-03-07 19:18:10|1287|1286|1287.1|1286.1|1287.1|1286.1|1287|1286|6
1646680700000|2022-03-07 19:18:20|1287|1286|1287|1286|1287.1|1286.1|1287|1286|4
1646680710000|2022-03-07 19:18:30|1287.1|1286.1|1287.1|1286.1|1287.2|1286.2|1287.1|1286.1|16
1646680720000|2022-03-07 19:18:40|1287|1286|1287.1|1286.1|1287.2|1286.2|1287|1286|41
1646680730000|2022-03-07 19:18:50|1287.2|1286.2|1287.4|1286.4|1287.7|1286.7|1287.2|1286.2|12
1646680740000|2022-03-07 19:19:00|1287.6|1286.6|1287.9|1286.9|1287.9|1286.9|1287.6|1286.6|2
1646680750000|2022-03-07 19:19:10|1287.8|1286.8|1287.8|1286.8|1287.8|1286.8|1287.8|1286.8|5
1646680760000|2022-03-07 19:19:20|1287.9|1286.9|1287.9|1286.9|1287.9|1286.9|1287.9|1286.9|13
1646680770000|2022-03-07 19:19:30|||||||||12
1646680780000|2022-03-07 19:19:40|1287.8|1286.8|1287.9|1286.9|1287.9|1286.9|1287.8|1286.8|21
1646680790000|2022-03-07 19:19:50|1288|1287|1287.5|1286.5|1288|1287|1287.5|1286.5|36
1646701200000|2022-03-08 01:00:00|1338.5|1337|1334|1332.5|1342.8|1341.3|1332.7|1331.7|71
1646701210000|2022-03-08 01:00:10|1335.5|1334|1342.3|1340.8|1342.3|1340.8|1335.5|1334|140
1646701220000|2022-03-08 01:00:20|1340.9|1339.4|1331.8|1330.3|1341.2|1339.7|1330|1328.5|124
1646701230000|2022-03-08 01:00:30|1331.2|1329.7|1301.5|1300.9|1331.2|1329.7|1296.9|1296.3|28
1646701240000|2022-03-08 01:00:40|1298.8|1298.2|1324.7|1324.1|1324.7|1324.1|1298.8|1298.2|126
1646701250000|2022-03-08 01:00:50|1326|1325.4|1321.6|1321|1329.4|1328.8|1320.3|1319.7|36
1646701260000|2022-03-08 01:01:00|1317.9|1316.4|1317.5|1316|1323.2|1321.7|1315.5|1314|97
1646701270000|2022-03-08 01:01:10|1318.3|1316.8|1314.9|1313.4|1318.8|1317.3|1310.7|1309.2|144
1646701280000|2022-03-08 01:01:20|1315.2|1313.7|1326.4|1324.9|1326.9|1325.7|1315.2|1313.7|103
1646701290000|2022-03-08 01:01:30|1326.5|1325|1315.8|1315.2|1326.5|1325.1|1315.8|1315.2|67
1646701300000|2022-03-08 01:01:40|1315.6|1314.1|1324.2|1322.7|1324.2|1322.7|1315.6|1314.1|48
1646701310000|2022-03-08 01:01:50|1324.6|1323.1|1321.4|1319.9|1326|1324.5|1320.3|1318.8|74
1646701320000|2022-03-08 01:02:00|1321.3|1319.8|1318.3|1316.8|1322.2|1321.1|1315.4|1314.1|64
1646701330000|2022-03-08 01:02:10|1319.5|1318.9|1315.6|1315|1320.2|1319.4|1315.6|1314.1|143
1646701340000|2022-03-08 01:02:20|1316|1314.3|1311.6|1311|1316|1315|1310.1|1309.3|59
1646701350000|2022-03-08 01:02:30|1313.1|1311.6|1306.6|1306|1313.5|1312.5|1306.6|1305.7|64
1646701360000|2022-03-08 01:02:40|1306.1|1304.6|1312.8|1311.3|1313.8|1313.2|1303.9|1303.3|160
1646701370000|2022-03-08 01:02:50|1312.3|1310.8|1310.3|1308.8|1312.3|1310.8|1308.5|1307|59
1646701380000|2022-03-08 01:03:00|1310.1|1308.6|1315.7|1315.1|1317.2|1315.7|1308.2|1306.7|126
1646701390000|2022-03-08 01:03:10|1315.8|1315.2|1314.5|1313.9|1317.6|1316.1|1314.2|1312.7|149
1646701400000|2022-03-08 01:03:20|1314.4|1313.8|1311.6|1310.1|1314.7|1314|1310.9|1309.9|56
1646701410000|2022-03-08 01:03:30|1311.9|1310.4|1318.6|1318|1318.6|1318|1311|1309.8|85
1646701420000|2022-03-08 01:03:40|1317.6|1316.1|1316.5|1315.9|1318.5|1317.5|1316.5|1315.2|35
1646701430000|2022-03-08 01:03:50|1316.9|1316.3|1311.5|1310|1317.3|1316.3|1311|1310|25
1646701440000|2022-03-08 01:04:00|1312.3|1310.8|1313.2|1311.7|1314|1312.5|1312.2|1310.8|16
1646701450000|2022-03-08 01:04:10|1312.6|1311.1|1309.4|1307.9|1312.6|1311.1|1309.4|1307.9|22
1646701460000|2022-03-08 01:04:20|1309.2|1307.7|1308.8|1308.2|1312.4|1310.9|1308.8|1307.4|47
1646701470000|2022-03-08 01:04:30|1308.4|1307.4|1307.5|1306|1308.4|1307.4|1307.3|1305.8|63
1646701480000|2022-03-08 01:04:40|1307.4|1305.9|1304.7|1303.2|1308.1|1306.6|1303.5|1302.7|52
1646701490000|2022-03-08 01:04:50|1304.8|1303.3|1303.3|1302.3|1306.4|1304.9|1303.3|1302.3|39
1646701500000|2022-03-08 01:05:00|1303.2|1301.8|1303.2|1301.7|1303.3|1302.4|1298.8|1297.8|93
1646701510000|2022-03-08 01:05:10|1302.7|1301.2|1300.3|1298.8|1303.9|1302.4|1300.1|1298.8|60
1646701520000|2022-03-08 01:05:20|1300.4|1298.9|1287.8|1286.3|1300.4|1298.9|1287.6|1286.1|93
1646701530000|2022-03-08 01:05:30|1287.6|1286.1|1285.2|1283.7|1290.2|1288.7|1283.3|1281.8|172
1646701540000|2022-03-08 01:05:40|1285.1|1283.6|1290.2|1288.7|1291.1|1289.6|1284.5|1283|64
1646701550000|2022-03-08 01:05:50|1290.4|1288.9|1288.5|1287|1291.8|1291.2|1288.3|1286.8|64
1646701560000|2022-03-08 01:06:00|1288.7|1288.1|1283.8|1282.8|1288.7|1288.1|1283.4|1282.6|89
1646701570000|2022-03-08 01:06:10|1283.7|1282.7|1269.1|1267.6|1283.8|1282.7|1268|1266.5|119
1646701580000|2022-03-08 01:06:20|1269.8|1269.2|1273.4|1271.9|1279|1277.5|1269.8|1269.2|98
1646701590000|2022-03-08 01:06:30|1273|1271.5|1271.1|1269.6|1274.4|1272.9|1269.6|1268.1|96
1646701600000|2022-03-08 01:06:40|1270.5|1269|1249|1247.5|1270.5|1269|1245.4|1244.4|103
1646701610000|2022-03-08 01:06:50|1249.1|1247.6|1262.8|1261.3|1263.8|1262.3|1249|1247.5|177
1646701620000|2022-03-08 01:07:00|1261.7|1261.1|1259.3|1257.8|1263.7|1262.2|1248.4|1246.9|144
1646701630000|2022-03-08 01:07:10|1259.4|1257.9|1254.2|1252.7|1259.4|1257.9|1250.5|1249|63
1646701640000|2022-03-08 01:07:20|1254.8|1253.3|1267.5|1266|1267.7|1266.2|1254.8|1253.3|103
1646701650000|2022-03-08 01:07:30|1267.9|1266.4|1267.6|1266.1|1269|1267.9|1261.6|1260.1|53
1646701660000|2022-03-08 01:07:40|1266.9|1265.4|1273.4|1271.9|1273.9|1272.4|1266.9|1265.4|56
1646701670000|2022-03-08 01:07:50|1273.9|1272.4|1273.7|1272.2|1282.3|1280.8|1272.8|1271.3|131
1646701680000|2022-03-08 01:08:00|1272.7|1271.2|1271|1269.5|1276.1|1274.6|1271|1269.5|68
1646701690000|2022-03-08 01:08:10|1270|1269.4|1269.2|1268.2|1270.7|1269.4|1268.9|1267.9|18
1646701700000|2022-03-08 01:08:20|1269.1|1267.6|1268.3|1266.8|1269.4|1268.3|1267.3|1266.7|39
1646701710000|2022-03-08 01:08:30|1268.4|1266.9|1267.3|1266.3|1269.7|1268.7|1267.3|1266.2|11
1646701720000|2022-03-08 01:08:40|1267.6|1266.1|1272.9|1271.4|1272.9|1271.4|1266.9|1266.1|32
1646701730000|2022-03-08 01:08:50|1273|1271.5|1272.7|1271.2|1273.8|1272.4|1269.9|1268.9|68
1646701740000|2022-03-08 01:09:00|1272.6|1271.1|1269.6|1268.1|1272.7|1271.2|1267.4|1266.3|29
1646701750000|2022-03-08 01:09:10|1269.9|1268.4|1270|1268.5|1271.2|1269.7|1269.3|1268.3|31
1646701760000|2022-03-08 01:09:20|1269.6|1268.6|1262.1|1260.6|1269.6|1268.6|1262.1|1260.6|51
1646701770000|2022-03-08 01:09:30|1262.5|1261|1262.4|1260.9|1262.5|1261|1261.6|1260.1|14
1646701780000|2022-03-08 01:09:40|1264.4|1262.9|1264.8|1263.3|1264.8|1263.3|1263.4|1261.9|12
1646701790000|2022-03-08 01:09:50|1265.5|1264|1262|1260.5|1265.6|1264.1|1261.5|1260.2|34
1646701800000|2022-03-08 01:10:00|1262.1|1260.6|1259.5|1258|1262.2|1260.7|1259.5|1258|35
1646701810000|2022-03-08 01:10:10|1259.3|1257.8|1262.1|1260.6|1262.1|1260.6|1257.2|1256|33
1646701820000|2022-03-08 01:10:20|1262.2|1260.7|1267.8|1266.3|1268|1266.5|1259.6|1258.1|26
1646701830000|2022-03-08 01:10:30|1267.9|1266.4|1268.9|1267.4|1270|1269.4|1267.8|1266.3|55
1646701840000|2022-03-08 01:10:40|1268.8|1267.3|1266.3|1264.8|1268.8|1267.3|1265.4|1264.4|34
1646701850000|2022-03-08 01:10:50|1266.4|1264.9|1268|1266.5|1269.9|1268.4|1265.6|1264.3|56
1646701860000|2022-03-08 01:11:00|1268.2|1266.7|1268.2|1266.7|1269.1|1267.6|1267.9|1266.4|15
1646701870000|2022-03-08 01:11:10|1268.3|1266.8|1268.6|1268|1270|1268.5|1267.6|1266.1|46
1646701880000|2022-03-08 01:11:20|1270|1268.5|1270.7|1269.2|1271|1269.5|1268.6|1267.3|55
1646701890000|2022-03-08 01:11:30|1270.6|1269.1|1272.1|1270.6|1272.1|1270.9|1269.1|1268.1|43
1646701900000|2022-03-08 01:11:40|1272.6|1272|1276.6|1275.1|1277.2|1276.5|1272.6|1271.7|81
1646701910000|2022-03-08 01:11:50|1276.5|1275|1281.2|1279.7|1281.2|1279.7|1276.5|1275|53
1646701920000|2022-03-08 01:12:00|1281.1|1279.6|1278.9|1277.4|1281.2|1280.6|1277.2|1275.7|53
1646701930000|2022-03-08 01:12:10|1277.7|1276.2|1279.2|1277.7|1280.8|1279.3|1277.7|1276.2|45
1646701940000|2022-03-08 01:12:20|1280.1|1278.2|1279.7|1278.2|1280.3|1278.8|1279.1|1278.1|10
1646701950000|2022-03-08 01:12:30|1279.6|1278.1|1275.3|1273.8|1279.6|1278.1|1275.2|1273.8|32
1646701960000|2022-03-08 01:12:40|1274.5|1273|1272.3|1270.8|1275.3|1273.8|1272|1270.8|31
1646701970000|2022-03-08 01:12:50|1271.9|1270.4|1272|1270.5|1272|1270.5|1271.9|1270.4|21
1646701980000|2022-03-08 01:13:00|1271.8|1270.3|1271.9|1271.3|1271.9|1271.3|1271.4|1269.9|3
1646701990000|2022-03-08 01:13:10|1271.8|1270.4|1271.3|1269.8|1272|1270.5|1271.1|1269.7|13
1646702000000|2022-03-08 01:13:20|1271.4|1269.9|1270|1269.4|1271.5|1270|1269.2|1268.6|64
1646702010000|2022-03-08 01:13:30|1270.8|1269.3|1273.7|1272.2|1275|1273.5|1270.8|1269.3|32
1646702020000|2022-03-08 01:13:40|1274|1272.5|1273.9|1272.4|1274|1272.5|1271.9|1271.3|12
1646702030000|2022-03-08 01:13:50|1274.1|1272.6|1274.4|1272.9|1274.4|1273|1273.6|1272.1|12
1646702040000|2022-03-08 01:14:00|1274.5|1273|1276.2|1275.2|1276.5|1275.2|1274.4|1272.9|37
1646702050000|2022-03-08 01:14:10|1276.5|1275|1274.3|1272.8|1276.5|1275|1274.3|1272.8|29
1646702060000|2022-03-08 01:14:20|1274.2|1272.7|1273.8|1273.2|1274.3|1273.2|1273.8|1272.5|3
1646702070000|2022-03-08 01:14:30|1274.5|1273|1273.8|1272.3|1274.5|1273.2|1273.5|1272.3|9
1646702080000|2022-03-08 01:14:40|1273.2|1271.7|1269.6|1268.1|1273.2|1271.7|1269.6|1268.1|24
1646702090000|2022-03-08 01:14:50|1269.3|1267.8|1265.7|1264.2|1269.3|1267.8|1265.2|1264.2|47
1646702100000|2022-03-08 01:15:00|1266|1264.5|1267.4|1265.9|1268.2|1266.7|1265.5|1264.5|28
1646702110000|2022-03-08 01:15:10|1266.7|1266.1|1263.3|1261.8|1267.4|1266.3|1263.3|1261.8|24
1646702120000|2022-03-08 01:15:20|1263.2|1261.7|1262.9|1261.4|1263.9|1262.6|1262.8|1261.3|3
1646702130000|2022-03-08 01:15:30|1262.8|1261.3|1261.6|1260.1|1262.9|1261.4|1260.8|1259.3|14
1646702140000|2022-03-08 01:15:40|1261.9|1260.4|1261.3|1259.8|1262.2|1260.7|1260.6|1259.1|16
1646702150000|2022-03-08 01:15:50|1261.7|1260.2|1263|1261.5|1263|1261.5|1261.7|1260.2|23
1646702160000|2022-03-08 01:16:00|1263.1|1261.6|1265.3|1263.8|1267.1|1265.6|1263.1|1261.6|21
1646702170000|2022-03-08 01:16:10|1265.5|1264|1265.2|1263.7|1266.7|1265.2|1265.2|1263.7|9
1646702180000|2022-03-08 01:16:20|1265.4|1263.9|1265.6|1264.1|1265.6|1264.1|1265.1|1263.6|3
1646702190000|2022-03-08 01:16:30|1265.8|1264.3|1264.7|1263.2|1265.8|1264.3|1264.7|1263.2|7
1646702200000|2022-03-08 01:16:40|1264.6|1263.1|1261.1|1259.6|1264.6|1263.1|1261.1|1259.6|44
1646702210000|2022-03-08 01:16:50|1261.3|1259.8|1261.1|1259.6|1261.3|1259.8|1259.7|1258.2|21
1646702220000|2022-03-08 01:17:00|1261.2|1259.7|1259|1258.4|1261.6|1261|1259|1258.2|20
1646702230000|2022-03-08 01:17:10|1259.7|1258.2|1255.7|1254.2|1259.9|1258.4|1255.7|1254.2|63
1646702240000|2022-03-08 01:17:20|1255.8|1254.3|1250.7|1249.2|1256.1|1254.6|1249.9|1248.5|58
1646702250000|2022-03-08 01:17:30|1250.5|1249|1243.5|1242|1250.5|1249|1242.7|1241.6|93
1646702260000|2022-03-08 01:17:40|1243.4|1241.9|1252.9|1251.4|1252.9|1251.9|1243.4|1241.9|71
1646702270000|2022-03-08 01:17:50|1252.5|1251|1249.3|1247.8|1255.5|1254|1249.1|1247.6|50
1646702280000|2022-03-08 01:18:00|1249.1|1247.6|1240.8|1239.3|1249.1|1247.6|1240.8|1239.3|74
1646702290000|2022-03-08 01:18:10|1240.9|1239.4|1244.8|1243.3|1244.8|1243.3|1239.5|1238.4|122
1646702300000|2022-03-08 01:18:20|1245.1|1243.6|1252.1|1250.6|1253.8|1252.3|1245.1|1243.6|60
1646702310000|2022-03-08 01:18:30|1252|1250.5|1246.4|1244.9|1252|1250.5|1245.3|1243.8|15
1646702320000|2022-03-08 01:18:40|1246.3|1244.8|1248.6|1248|1248.6|1248|1245.5|1244.5|16
1646702330000|2022-03-08 01:18:50|1248.7|1248.1|1253.5|1252|1253.5|1252|1245.1|1243.6|42
1646702340000|2022-03-08 01:19:00|1254.2|1252.7|1253.3|1251.8|1255.4|1253.9|1253.1|1251.7|22
1646702350000|2022-03-08 01:19:10|1253.4|1252.4|1257.7|1256.2|1258.5|1257|1253.4|1252|45
1646702360000|2022-03-08 01:19:20|1258.5|1257|1254.3|1252.8|1258.5|1257|1254.3|1252.8|21
1646702370000|2022-03-08 01:19:30|1254.1|1252.6|1250.2|1249.2|1255.1|1253.6|1250.2|1249.2|40
1646702380000|2022-03-08 01:19:40|1249.7|1248.2|1247.2|1245.7|1249.7|1248.2|1246.7|1245.4|8
1646702390000|2022-03-08 01:19:50|1247.5|1246|1245.5|1244|1248.6|1247.1|1245.4|1243.9|15
1646702400000|2022-03-08 01:20:00|1245.1|1243.6|1244.9|1243.4|1245.1|1243.6|1244.8|1243.3|13
1646702410000|2022-03-08 01:20:10|1244.8|1243.3|1244.6|1243.1|1244.9|1244.1|1244.3|1242.9|14
1646702420000|2022-03-08 01:20:20|1244.8|1243.3|1247|1245.5|1247|1245.5|1244.8|1243.3|20
1646702430000|2022-03-08 01:20:30|1244.7|1243.2|1246|1244.5|1247.1|1246.4|1244.7|1243.2|20
1646702440000|2022-03-08 01:20:40|1245.9|1244.4|1240.5|1239|1246|1244.6|1239.3|1238.6|43
1646702450000|2022-03-08 01:20:50|1240.9|1239.4|1242.9|1241.4|1242.9|1241.4|1240.4|1238.9|20
1646702460000|2022-03-08 01:21:00|1242.7|1241.2|1247.2|1245.7|1247.4|1245.9|1242|1241|19
1646702470000|2022-03-08 01:21:10|1247.1|1245.6|1250.5|1249|1250.5|1249.4|1246.9|1245.4|32
1646702480000|2022-03-08 01:21:20|1250.4|1248.9|1252.4|1250.9|1252.8|1251.3|1250.2|1248.7|25
1646702490000|2022-03-08 01:21:30|1252.5|1251|1250.9|1249.4|1252.5|1251|1249.7|1248.6|16
1646702500000|2022-03-08 01:21:40|1251.4|1249.9|1252.4|1250.9|1253.1|1251.6|1251.4|1249.9|22
1646702510000|2022-03-08 01:21:50|1252.2|1250.7|1253.5|1252|1253.8|1252.3|1252.2|1250.7|24
1646702520000|2022-03-08 01:22:00|1254.2|1252.7|1253.4|1251.9|1256|1254.6|1253.3|1251.9|13
1646702530000|2022-03-08 01:22:10|1253.9|1252.4|1253.2|1251.7|1254.3|1252.8|1253.1|1251.6|13
1646702540000|2022-03-08 01:22:20|1253|1251.5|1253.4|1251.9|1253.4|1251.9|1253|1251.5|13
1646702550000|2022-03-08 01:22:30|1253|1252|1251.6|1251|1254.6|1253.1|1251.6|1251|36
1646702560000|2022-03-08 01:22:40|1251.7|1250.2|1250.7|1249.7|1251.7|1250.5|1250.7|1249.6|6
1646702570000|2022-03-08 01:22:50|1250.3|1249.6|1250.6|1249.1|1250.6|1250|1250.3|1248.8|4
1646702580000|2022-03-08 01:23:00|1250.8|1249.3|1250.2|1248.7|1250.8|1249.3|1249.4|1248.7|2
1646702590000|2022-03-08 01:23:10|1249.4|1247.9|1249.1|1247.6|1249.4|1247.9|1249.1|1247.6|14
1646702600000|2022-03-08 01:23:20|1248.7|1247.2|1247|1246|1248.7|1247.2|1247|1246|27
1646702610000|2022-03-08 01:23:30|1246.7|1246.1|1245.9|1244.4|1246.7|1246.1|1244.5|1243.9|18
1646702620000|2022-03-08 01:23:40|1250|1248.5|1247.5|1246.5|1250|1248.8|1247.1|1245.6|16
1646702630000|2022-03-08 01:23:50|1247.7|1246.2|1249|1248.4|1249|1248.4|1247.7|1246.2|8
1646702640000|2022-03-08 01:24:00|1249.8|1248.3|1249.1|1247.6|1250.2|1248.7|1249.1|1247.6|12
1646702650000|2022-03-08 01:24:10|1249|1247.5|1248.9|1247.9|1249|1248|1248.9|1247.5|2
1646702660000|2022-03-08 01:24:20|1249.6|1248.1|1250.4|1249.8|1251.3|1250|1249.6|1248.1|6
1646702670000|2022-03-08 01:24:30|1250.7|1249.7|1255|1253.5|1255.5|1254|1250.7|1249.6|36
1646702680000|2022-03-08 01:24:40|1255.1|1253.6|1255|1253.5|1255.8|1254.8|1254.7|1253.2|46
1646702690000|2022-03-08 01:24:50|1255.1|1254|1255.6|1254.1|1255.6|1254.1|1253.8|1252.6|18
1646702700000|2022-03-08 01:25:00|1255.5|1254.5|1256.6|1255.1|1258.5|1257|1255.5|1254.1|74
1646702710000|2022-03-08 01:25:10|1255.9|1254.4|1256.7|1255.2|1256.8|1255.3|1255.8|1254.3|18
1646702720000|2022-03-08 01:25:20|1256.6|1255.1|1255.7|1254.2|1256.7|1255.2|1255.6|1254.2|35
1646702730000|2022-03-08 01:25:30|1256.2|1255.2|1254.1|1253.5|1256.2|1255.5|1254.1|1253.4|10
1646702740000|2022-03-08 01:25:40|1254.8|1253.3|1254.4|1253.4|1254.9|1253.4|1254.4|1253.3|4
1646702750000|2022-03-08 01:25:50|1254.5|1253.5|1254.6|1253.1|1254.6|1253.5|1252.4|1250.9|21
1646702760000|2022-03-08 01:26:00|1254.7|1253.2|1249.3|1247.8|1254.7|1253.2|1249.3|1247.8|13
1646702770000|2022-03-08 01:26:10|1248.9|1247.4|1248.2|1246.7|1249|1247.5|1248.1|1246.6|11
1646702780000|2022-03-08 01:26:20|1248.3|1246.8|1250|1249|1250.9|1249.4|1248.3|1246.8|8
1646702790000|2022-03-08 01:26:30|1249.9|1249.3|1248.8|1247.3|1249.9|1249.3|1248.8|1247.3|7
1646702800000|2022-03-08 01:26:40|1248.9|1247.4|1248.6|1247.1|1249.1|1248|1248.6|1247.1|4
1646702810000|2022-03-08 01:26:50|1248.7|1247.2|1245.4|1243.9|1248.7|1247.2|1245.3|1243.8|4
1646702820000|2022-03-08 01:27:00|1244.8|1243.3|1242.5|1241|1245.3|1243.8|1242.5|1241|16
1646702830000|2022-03-08 01:27:10|1242.3|1240.8|1241.9|1240.4|1245.2|1243.7|1241.9|1240.4|38
1646702840000|2022-03-08 01:27:20|1241.8|1240.3|1245.7|1244.2|1245.7|1244.2|1241.8|1240.3|16
1646702850000|2022-03-08 01:27:30|1245.8|1244.3|1247|1245.5|1247|1245.5|1245.5|1244|9
1646702860000|2022-03-08 01:27:40|1246.8|1245.3|1244.6|1243.1|1246.8|1245.3|1243.4|1242.1|15
1646702870000|2022-03-08 01:27:50|1244.7|1243.2|1244.6|1243.1|1244.7|1243.2|1244.1|1242.6|3
1646702880000|2022-03-08 01:28:00|1244.7|1243.2|1245.3|1243.8|1245.3|1243.8|1244.5|1243|2
1646702890000|2022-03-08 01:28:10|1246.1|1244.6|1246.2|1244.7|1247.8|1246.6|1246.1|1244.6|14
1646702900000|2022-03-08 01:28:20|1245.5|1244|1242.8|1241.3|1245.5|1244|1242.8|1241.3|14
1646702910000|2022-03-08 01:28:30|1242.9|1241.4|1243.6|1242.1|1244.4|1242.9|1242.9|1241.4|8
1646702920000|2022-03-08 01:28:40|1243.9|1242.4|1243.5|1242|1243.9|1242.4|1243.5|1242|1
1646702930000|2022-03-08 01:28:50|1243.4|1241.9|1243.1|1241.6|1243.6|1242.1|1242.7|1241.2|5
1646702940000|2022-03-08 01:29:00|1243.6|1243|1243.3|1241.8|1243.6|1243|1243.1|1241.6|3
1646702950000|2022-03-08 01:29:10|1243.2|1241.7|1244|1242.5|1244.4|1242.9|1243.1|1241.7|7
1646702960000|2022-03-08 01:29:20|1244.2|1242.7|1244.1|1242.6|1244.5|1243|1244|1242.5|23
1646702970000|2022-03-08 01:29:30|1244.2|1242.7|1243.1|1241.6|1244.7|1243.2|1243.1|1241.6|26
1646702980000|2022-03-08 01:29:40|1243|1241.5|1243.7|1242.2|1243.7|1242.2|1243|1241.5|11
1646702990000|2022-03-08 01:29:50|1243.5|1242|1243.5|1242|1243.7|1242.2|1243.1|1241.6|7
1646703000000|2022-03-08 01:30:00|1243.6|1242.1|1243.8|1242.3|1243.9|1242.5|1243.4|1242|10
1646703010000|2022-03-08 01:30:10|1243.7|1242.7|1243.5|1242|1244|1242.7|1243.5|1242|5
1646703020000|2022-03-08 01:30:20|1243.3|1242.7|1244.4|1242.9|1244.4|1243|1243.3|1242.5|6
1646703030000|2022-03-08 01:30:30|1244.5|1243|1244.6|1243.1|1244.7|1243.3|1243.9|1242.8|2
1646703040000|2022-03-08 01:30:40|1244.7|1243.2|1244.9|1243.4|1244.9|1243.4|1244.7|1243.2|12
1646703050000|2022-03-08 01:30:50|1245|1243.5|1244.4|1242.9|1245.1|1243.9|1244.4|1242.9|6
1646703060000|2022-03-08 01:31:00|1243.4|1241.9|1243.5|1242|1243.7|1242.3|1243.3|1241.9|6
1646703070000|2022-03-08 01:31:10|1243.3|1242.3|1243.7|1242.2|1244|1242.5|1243.3|1242.1|5
1646703080000|2022-03-08 01:31:20|1243.6|1242.1|1243.4|1241.9|1243.8|1242.3|1242.9|1241.9|4
1646703090000|2022-03-08 01:31:30|1243.3|1241.8|1242.9|1241.4|1243.8|1242.3|1242.9|1241.4|8
1646703100000|2022-03-08 01:31:40|1242.7|1241.2|1241.3|1239.8|1243.3|1241.8|1241.2|1239.7|6
1646703110000|2022-03-08 01:31:50|1241.5|1240|1243.5|1242|1245.5|1244.9|1241.2|1239.7|27
1646703120000|2022-03-08 01:32:00|1243.7|1242.2|1243.7|1242.2|1243.8|1242.3|1243.4|1241.9|3
1646703130000|2022-03-08 01:32:10|1242.4|1241.8|1243.8|1242.3|1243.9|1242.4|1242.4|1241.8|4
1646703140000|2022-03-08 01:32:20|1242.6|1242|1243.2|1241.7|1243.8|1242.3|1242.6|1241.7|5
1646703150000|2022-03-08 01:32:30|1243.1|1241.6|1243.6|1242.1|1244|1242.5|1241.9|1240.4|10
1646703160000|2022-03-08 01:32:40|1243.7|1243.1|1243.6|1242.1|1244.4|1243.1|1243.3|1241.8|2
1646703170000|2022-03-08 01:32:50|1243.4|1241.9|1242.6|1241.1|1243.4|1241.9|1242.6|1241.1|7
1646703180000|2022-03-08 01:33:00|1242.4|1240.9|1242.2|1240.7|1242.6|1241.1|1242.2|1240.7|5
1646703190000|2022-03-08 01:33:10|1241.1|1239.6|1241.4|1239.9|1241.7|1240.2|1240.3|1239.6|9
1646703200000|2022-03-08 01:33:20|1241.3|1239.8|1241.2|1239.7|1241.3|1239.8|1241.1|1239.6|0
1646703210000|2022-03-08 01:33:30|1241.1|1239.6|1242.4|1240.9|1242.6|1241.1|1241.1|1239.6|10
1646703220000|2022-03-08 01:33:40|1242.9|1241.4|1242.4|1240.9|1242.9|1241.4|1242.4|1240.9|4
1646703230000|2022-03-08 01:33:50|1241.8|1240.8|1241.5|1240.9|1242.4|1240.9|1241.5|1240.8|5
1646703240000|2022-03-08 01:34:00|1241.7|1240.7|1243.1|1241.6|1243.1|1241.6|1241.7|1240.7|2
1646703250000|2022-03-08 01:34:10|1243.2|1241.7|1244.6|1243.1|1244.6|1243.1|1242.4|1241.7|8
1646703260000|2022-03-08 01:34:20|1245.8|1244.3|1246.7|1245.2|1246.7|1246|1245.4|1244.3|20
1646703270000|2022-03-08 01:34:30|1246.8|1246.1|1246.8|1245.3|1246.8|1246.1|1246.7|1245.2|10
1646703280000|2022-03-08 01:34:40|1246.7|1245.2|1245.6|1244.1|1246.8|1245.3|1243.2|1241.7|22
1646703290000|2022-03-08 01:34:50|1245.3|1243.8|1245.2|1243.7|1245.3|1243.8|1244.8|1243.3|1
1646703300000|2022-03-08 01:35:00|1245|1243.5|1246.1|1244.6|1246.2|1244.7|1245|1243.5|0
1646703310000|2022-03-08 01:35:10|1246.2|1244.7|1247.7|1246.2|1248.9|1247.6|1246.2|1244.7|11
1646703320000|2022-03-08 01:35:20|1248.3|1246.8|1247.6|1246.1|1248.6|1247.1|1247.4|1246.1|10
1646703330000|2022-03-08 01:35:30|1247.1|1245.6|1247.8|1246.3|1247.8|1246.3|1247.1|1245.6|1
1646703340000|2022-03-08 01:35:40|1248|1246.5|1248.2|1246.7|1248.3|1246.8|1248|1246.5|5
1646703350000|2022-03-08 01:35:50|1248.3|1246.8|1248.7|1247.2|1248.8|1247.3|1248.3|1246.8|10
1646703360000|2022-03-08 01:36:00|1248.8|1247.3|1248.9|1247.4|1248.9|1247.5|1248.1|1247|31
1646703370000|2022-03-08 01:36:10|1248.1|1247.5|1247.3|1246.7|1248.1|1247.5|1247.3|1246.6|5
1646703380000|2022-03-08 01:36:20|1247.4|1246.4|1247.8|1246.3|1247.8|1246.7|1247.2|1246.2|9
1646703390000|2022-03-08 01:36:30|1247.9|1246.4|1245.5|1244|1247.9|1246.4|1245.1|1243.6|22
1646703400000|2022-03-08 01:36:40|1245.6|1244.1|1245.8|1244.3|1245.8|1244.3|1245.6|1244.1|7
1646703410000|2022-03-08 01:36:50|1246|1244.5|1245.5|1244|1246|1244.5|1245.5|1244|4
1646703420000|2022-03-08 01:37:00|1245.6|1244.1|1244.1|1242.6|1245.8|1244.3|1244|1242.5|17
1646703430000|2022-03-08 01:37:10|1244|1242.5|1244.5|1243|1244.5|1243|1243.9|1242.4|6
1646703440000|2022-03-08 01:37:20|1244.6|1243.1|1244.6|1243.1|1244.9|1243.4|1244.6|1243.1|0
1646703450000|2022-03-08 01:37:30|1244.8|1243.3|1244.5|1243|1244.8|1243.3|1244.5|1243|2
1646703460000|2022-03-08 01:37:40|1244.6|1243.1|1243|1242|1245.2|1243.7|1243|1242|16
1646703470000|2022-03-08 01:37:50|1243.6|1242.1|1245.1|1243.6|1245.1|1243.6|1243.5|1242|4
1646703480000|2022-03-08 01:38:00|1245.2|1243.7|1245.5|1244|1245.5|1244|1245.2|1243.7|2
1646703490000|2022-03-08 01:38:10|1245.6|1244.1|1245.6|1244.1|1245.6|1244.1|1245.6|1244.1|9
1646703500000|2022-03-08 01:38:20|1245.5|1244|1244.5|1243|1245.6|1244.1|1244.5|1243|24
1646703510000|2022-03-08 01:38:30|1244.6|1243.6|1243.7|1242.2|1244.7|1243.7|1243.7|1242.2|7
1646703520000|2022-03-08 01:38:40|1243.5|1242|1243.5|1242|1243.5|1242.1|1243.1|1242|0
1646703530000|2022-03-08 01:38:50|1243.8|1242.3|1242.1|1241.5|1243.8|1242.3|1242.1|1241.5|8
1646703540000|2022-03-08 01:39:00|1242|1241.4|1242.9|1241.4|1243.2|1241.7|1242|1241.4|15
1646703550000|2022-03-08 01:39:10|1242.8|1241.3|1242.8|1241.3|1242.9|1241.4|1242.8|1241.3|1
1646703560000|2022-03-08 01:39:20|1242.7|1241.2|1242.7|1241.2|1242.8|1241.3|1242.7|1241.2|2
1646703570000|2022-03-08 01:39:30|1242.8|1241.3|1242.9|1241.4|1243|1241.5|1241.8|1241.1|5
1646703580000|2022-03-08 01:39:40|1242.8|1241.3|1242.9|1241.4|1242.9|1241.4|1242.8|1241.3|1
1646703590000|2022-03-08 01:39:50|1242.5|1241|1241.6|1240.6|1242.5|1241|1241.6|1240.6|3
1646703600000|2022-03-08 01:40:00|1241.3|1240.7|1241.1|1239.6|1241.5|1240.7|1241|1239.5|12
1646703610000|2022-03-08 01:40:10|1241|1239.5|1241.4|1239.9|1241.5|1240|1241|1239.5|6
1646703620000|2022-03-08 01:40:20|1240.8|1239.8|1241.4|1239.9|1241.5|1240|1240.8|1239.8|2
1646703630000|2022-03-08 01:40:30|1241.6|1240.1|1241.8|1240.3|1241.8|1240.3|1241.6|1240.1|8
1646703640000|2022-03-08 01:40:40|1241.9|1240.4|1243|1242|1243|1242|1241.9|1240.4|20
1646703650000|2022-03-08 01:40:50|1242.9|1242.3|1244.1|1242.6|1244.3|1242.8|1242.9|1242.3|11
1646703660000|2022-03-08 01:41:00|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1646703670000|2022-03-08 01:41:10|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|1
1646703680000|2022-03-08 01:41:20|1244.2|1242.7|1244.4|1242.9|1244.4|1242.9|1244.2|1242.7|3
1646703690000|2022-03-08 01:41:30|1244.2|1243.6|1244.6|1243.1|1244.6|1243.6|1244.2|1242.9|21
1646703700000|2022-03-08 01:41:40|1244.4|1242.9|1244.4|1242.9|1244.4|1242.9|1244.4|1242.9|1
1646703710000|2022-03-08 01:41:50|1244.2|1243.6|1245.9|1244.4|1245.9|1244.4|1244.2|1243.6|3
1646703720000|2022-03-08 01:42:00|1245.8|1244.3|1245.4|1243.9|1245.8|1244.3|1245.4|1243.9|17
1646703730000|2022-03-08 01:42:10|1245.6|1244.1|1245.7|1244.2|1245.7|1244.3|1245.3|1244.1|5
1646703740000|2022-03-08 01:42:20|1245.3|1244.3|1244.7|1243.2|1245.3|1244.3|1244.7|1243.2|8
1646703750000|2022-03-08 01:42:30|1244.6|1243.1|1244|1242.5|1244.6|1243.1|1244|1242.5|5
1646703760000|2022-03-08 01:42:40|1244.1|1242.6|1244.2|1242.7|1244.2|1242.7|1244|1242.5|5
1646703770000|2022-03-08 01:42:50|1244.6|1243.1|1244.5|1243|1244.6|1243.1|1244.3|1242.8|20
1646703780000|2022-03-08 01:43:00|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|1
1646703790000|2022-03-08 01:43:10|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|1244|1242.5|2
1646703800000|2022-03-08 01:43:20|1243.5|1242|1243.5|1242|1243.6|1242.1|1243.4|1241.9|10
1646703810000|2022-03-08 01:43:30|1243.4|1241.9|1242.8|1241.3|1243.5|1242.1|1242.8|1241.3|6
1646703820000|2022-03-08 01:43:40|1242.6|1241.1|1240.8|1239.8|1242.6|1241.1|1240.8|1239.7|6
1646703830000|2022-03-08 01:43:50|1240.5|1239.9|1226.6|1225.1|1240.5|1239.9|1224.5|1223.9|27
1646703840000|2022-03-08 01:44:00|1228.5|1227|1228.2|1226.7|1230.2|1228.7|1227.7|1226.2|51
1646703850000|2022-03-08 01:44:10|1228.3|1226.8|1228.2|1226.7|1228.3|1226.8|1228.1|1226.6|7
1646703860000|2022-03-08 01:44:20|1228.9|1227.4|1226.3|1224.8|1228.9|1227.4|1226.3|1224.8|23
1646703870000|2022-03-08 01:44:30|1227.2|1225.7|1221.5|1220|1227.2|1225.7|1220.9|1219.9|30
1646703880000|2022-03-08 01:44:40|1220.7|1219.2|1217.4|1215.9|1220.7|1219.2|1215.7|1214.7|65
1646703890000|2022-03-08 01:44:50|1217.5|1216|1218.4|1216.9|1219.1|1217.9|1217|1215.5|18
1646703900000|2022-03-08 01:45:00|1218.5|1217|1219.5|1218|1220.1|1218.6|1218.4|1216.9|21
1646703910000|2022-03-08 01:45:10|1219.6|1218.1|1218.8|1217.3|1219.8|1218.3|1217.5|1216.9|36
1646703920000|2022-03-08 01:45:20|1218.9|1217.4|1215.9|1214.4|1219.3|1217.8|1215.9|1214.4|19
1646703930000|2022-03-08 01:45:30|1215.8|1214.3|1216.7|1215.2|1218.5|1217.8|1215.6|1214.1|28
1646703940000|2022-03-08 01:45:40|1216.9|1215.4|1215.4|1213.9|1217|1215.5|1215.2|1213.7|29
1646703950000|2022-03-08 01:45:50|1215.3|1213.8|1214.6|1213.1|1215.3|1213.8|1213.4|1212.3|13
1646703960000|2022-03-08 01:46:00|1214.5|1213|1216.1|1214.6|1218.2|1216.7|1214.5|1213|30
1646703970000|2022-03-08 01:46:10|1215.9|1214.4|1220.1|1218.6|1220.4|1218.9|1215.9|1214.4|22
1646703980000|2022-03-08 01:46:20|1220.3|1218.8|1220.4|1218.9|1220.4|1218.9|1219.6|1218.1|3
1646703990000|2022-03-08 01:46:30|1220.3|1218.8|1221.2|1219.7|1221.2|1219.7|1219.6|1218.1|9
1646704000000|2022-03-08 01:46:40|1221.6|1220.1|1222.6|1221.1|1222.7|1222.1|1220.9|1219.4|12
1646704010000|2022-03-08 01:46:50|1222.2|1220.7|1222.2|1220.7|1222.3|1220.8|1220.1|1218.8|7
1646704020000|2022-03-08 01:47:00|1222.8|1221.3|1222.9|1221.4|1222.9|1221.4|1222.8|1221.3|10
1646704030000|2022-03-08 01:47:10|1222.8|1221.3|1223.7|1222.2|1223.7|1222.6|1221.5|1220|17
1646704040000|2022-03-08 01:47:20|1223.9|1222.4|1223.8|1222.3|1223.9|1222.4|1223.8|1222.3|3
1646704050000|2022-03-08 01:47:30|1224.8|1223.3|1225.6|1224.1|1225.7|1224.2|1224.1|1222.7|35
1646704060000|2022-03-08 01:47:40|1225.7|1224.2|1225.8|1224.3|1226|1224.5|1225.7|1224.2|7
1646704070000|2022-03-08 01:47:50|1225.7|1224.2|1224.1|1223.1|1225.7|1224.4|1224.1|1222.9|12
1646704080000|2022-03-08 01:48:00|1224.2|1223.2|1224.1|1223.1|1224.2|1223.2|1224.1|1223.1|1
1646704090000|2022-03-08 01:48:10|1223.5|1222|1223.8|1222.3|1223.8|1222.3|1222.1|1220.6|15
1646704100000|2022-03-08 01:48:20|1223.6|1222.1|1226.5|1225|1226.5|1225|1223.5|1222|34
1646704110000|2022-03-08 01:48:30|1226.6|1225.1|1227.5|1226|1227.5|1226|1226.6|1225.1|8
1646704120000|2022-03-08 01:48:40|1227.7|1226.2|1227.7|1226.2|1227.9|1226.4|1227.7|1226.2|11
1646704140000|2022-03-08 01:49:00|1228.7|1227.2|1226.9|1226.3|1230|1228.5|1226.9|1226.3|9
1646704150000|2022-03-08 01:49:10|1227.9|1226.4|1227.2|1225.7|1227.9|1226.4|1227.2|1225.7|10
1646704160000|2022-03-08 01:49:20|1227|1226.4|1227.1|1225.6|1227.3|1226.4|1226.5|1225.6|2
1646704170000|2022-03-08 01:49:30|1227|1226|1227|1226|1227|1226|1227|1226|0
1646704180000|2022-03-08 01:49:40|1226.4|1225.8|1226.6|1226|1226.6|1226|1226.4|1225.8|3
1646704190000|2022-03-08 01:49:50|1226.8|1225.8|1219.7|1218.2|1226.8|1225.8|1218.7|1218.1|15
1646704200000|2022-03-08 01:50:00|1219.6|1218.1|1218.9|1217.4|1219.6|1218.3|1218.8|1217.4|10
1646704210000|2022-03-08 01:50:10|1219|1217.5|1217.2|1215.7|1219|1217.5|1217.2|1215.7|10
1646704220000|2022-03-08 01:50:20|1217.1|1215.6|1216|1214.5|1217.1|1215.6|1215.1|1214|9
1646704230000|2022-03-08 01:50:30|1215.7|1214.2|1216.2|1214.7|1216.9|1215.4|1215.4|1214.2|6
1646704240000|2022-03-08 01:50:40|1216.4|1214.9|1216.1|1214.6|1216.7|1215.2|1216.1|1214.6|3
1646704250000|2022-03-08 01:50:50|1216.3|1214.8|1214.8|1213.3|1216.8|1215.3|1214.4|1212.9|12
1646704260000|2022-03-08 01:51:00|1214.5|1213|1213.6|1212.1|1214.7|1213.2|1213.6|1212.1|17
1646704270000|2022-03-08 01:51:10|1212.1|1210.6|1211.4|1209.9|1212.1|1210.6|1210.3|1209.4|24
1646704280000|2022-03-08 01:51:20|1211.5|1210|1211|1209.5|1211.5|1210|1209.4|1208.4|20
1646704290000|2022-03-08 01:51:30|1210.9|1209.4|1206.2|1204.7|1211.2|1209.7|1205.7|1204.7|18
1646704300000|2022-03-08 01:51:40|1206.1|1204.6|1206.6|1205.1|1206.8|1205.3|1206.1|1204.6|66
1646704310000|2022-03-08 01:51:50|1206.7|1205.2|1203.4|1201.9|1207.2|1205.7|1203.2|1201.7|28
1646704320000|2022-03-08 01:52:00|1204.2|1202.7|1202.1|1200.6|1204.2|1202.7|1202.1|1200.6|16
1646704330000|2022-03-08 01:52:10|1203.2|1201.7|1205.5|1204|1205.6|1204.1|1203.2|1201.7|20
1646704340000|2022-03-08 01:52:20|1206|1204.5|1205.7|1204.2|1206.7|1205.2|1205.2|1203.7|46
1646704350000|2022-03-08 01:52:30|1205.3|1203.8|1204.7|1203.2|1205.4|1203.9|1203.6|1202.1|12
1646704360000|2022-03-08 01:52:40|1204.8|1203.3|1206.3|1204.8|1207|1206.4|1204.7|1203.2|26
1646704370000|2022-03-08 01:52:50|1206.2|1204.7|1206|1204.5|1206.3|1204.8|1206|1204.5|13
1646704380000|2022-03-08 01:53:00|1205.9|1204.4|1204.1|1202.6|1205.9|1204.4|1204.1|1202.6|14
1646704390000|2022-03-08 01:53:10|1203.2|1201.7|1203.3|1201.8|1205.1|1203.6|1203.2|1201.7|32
1646704400000|2022-03-08 01:53:20|1204.2|1203.6|1207.4|1205.9|1207.4|1205.9|1204.2|1203.1|27
1646704410000|2022-03-08 01:53:30|1207.5|1206|1208.1|1206.6|1208.6|1207.1|1207.4|1205.9|26
1646704420000|2022-03-08 01:53:40|1210.3|1209.3|1212.6|1211.1|1212.9|1211.5|1209.9|1208.4|34
1646704430000|2022-03-08 01:53:50|1212.5|1211|1209.9|1208.4|1213.7|1212.5|1209.9|1208.4|55
1646704440000|2022-03-08 01:54:00|1210.1|1208.6|1209.1|1207.6|1210.1|1208.6|1208.9|1207.4|11
1646704450000|2022-03-08 01:54:10|1209|1207.5|1207.1|1205.6|1209|1207.5|1207|1205.5|22
1646704460000|2022-03-08 01:54:20|1208.5|1207|1206.9|1205.4|1208.5|1207|1206.8|1205.3|20
1646704470000|2022-03-08 01:54:30|1206.3|1204.8|1204.4|1202.9|1206.3|1204.8|1204.4|1202.9|9
1646704480000|2022-03-08 01:54:40|1203.5|1201.8|1203.5|1202|1204.2|1202.7|1200.9|1200.1|48
1646704490000|2022-03-08 01:54:50|1203.4|1201.9|1205|1203.5|1205|1203.5|1197.6|1196.1|53
1646704500000|2022-03-08 01:55:00|1205.2|1203.7|1201.8|1200.3|1205.3|1203.8|1200.5|1199|33
1646704510000|2022-03-08 01:55:10|1201.1|1199.6|1201.5|1200|1203.1|1201.6|1201.1|1199.6|20
1646704520000|2022-03-08 01:55:20|1201|1199.5|1200.3|1198.8|1201|1199.5|1198.7|1197.2|25
1646704530000|2022-03-08 01:55:30|1200.4|1198.9|1199.3|1197.8|1201|1199.5|1199.3|1197.8|23
1646704540000|2022-03-08 01:55:40|1199.7|1198.2|1200.8|1199.3|1200.8|1199.3|1197.9|1196.4|8
1646704550000|2022-03-08 01:55:50|1200.9|1199.4|1201.8|1200.3|1201.9|1200.4|1200.9|1199.4|9
1646704560000|2022-03-08 01:56:00|1201.9|1200.4|1206.5|1205|1206.5|1205|1201.8|1200.3|13
1646704570000|2022-03-08 01:56:10|1206.3|1204.8|1207.9|1206.4|1209.1|1207.9|1205.9|1204.8|24
1646704580000|2022-03-08 01:56:20|1207.6|1206.1|1208.5|1207|1208.5|1207|1206.7|1205.5|6
1646704590000|2022-03-08 01:56:30|1208.3|1206.8|1207.5|1206|1208.3|1206.8|1207.5|1206|1
1646704600000|2022-03-08 01:56:40|1207.6|1206.1|1206.6|1205.1|1207.6|1206.1|1206.6|1205.1|4
1646704610000|2022-03-08 01:56:50|1206.4|1204.9|1204.7|1203.2|1206.4|1204.9|1204.7|1203.2|3
1646704620000|2022-03-08 01:57:00|1204.5|1203|1202.6|1201.1|1204.7|1203.2|1202.2|1200.7|12
1646704630000|2022-03-08 01:57:10|1202.4|1200.9|1201.3|1199.8|1202.9|1201.4|1201.2|1199.7|7
1646704640000|2022-03-08 01:57:20|1200.9|1199.4|1202.6|1201.1|1202.6|1201.1|1200.9|1199.4|2
1646704650000|2022-03-08 01:57:30|1202.8|1201.8|1204|1202.5|1204|1202.5|1202.8|1201.8|2
1646704660000|2022-03-08 01:57:40|1203.8|1202.3|1201.1|1199.6|1203.8|1202.3|1201|1199.5|4
1646704670000|2022-03-08 01:57:50|1201|1199.5|1200.9|1199.4|1201.2|1199.7|1200.9|1199.4|14
1646704680000|2022-03-08 01:58:00|1200.8|1199.3|1198.7|1197.2|1200.8|1199.3|1198.6|1197.1|4
1646704690000|2022-03-08 01:58:10|1198.6|1197.1|1197.1|1195.6|1198.6|1197.1|1196.3|1194.8|8
1646704700000|2022-03-08 01:58:20|1197.3|1195.8|1195.6|1194.1|1197.6|1196.1|1195|1193.5|12
1646704710000|2022-03-08 01:58:30|1195.4|1193.9|1196.4|1194.9|1196.4|1194.9|1194.3|1192.8|12
1646704720000|2022-03-08 01:58:40|1196.6|1195.1|1196|1194.5|1196.6|1195.1|1195.9|1194.4|1
1646704730000|2022-03-08 01:58:50|1196.1|1194.6|1196.2|1194.7|1196.4|1195|1195.6|1194.3|28
1646704740000|2022-03-08 01:59:00|1196.1|1194.6|1195.9|1194.9|1196.3|1194.9|1195.8|1194.3|6
1646704750000|2022-03-08 01:59:10|1196.2|1194.7|1196.5|1195|1196.5|1195.1|1196.1|1194.7|6
1646704760000|2022-03-08 01:59:20|1197|1195.5|1194.7|1193.2|1197.1|1195.6|1194.6|1193.1|14
1646704770000|2022-03-08 01:59:30|1194.6|1193.1|1197.7|1196.2|1197.7|1196.2|1193.7|1192.9|9
1646704780000|2022-03-08 01:59:40|1197.4|1195.9|1197.9|1196.9|1198.2|1196.9|1197.4|1195.9|8
1646704790000|2022-03-08 01:59:50|1198.3|1196.8|1198.4|1196.9|1198.5|1197|1198.3|1196.8|4
1646704800000|2022-03-08 02:00:00|1198.5|1197|1198.5|1197|1198.6|1197.1|1198.5|1197|2
1646704810000|2022-03-08 02:00:10|1198.6|1197.1|1198.7|1197.2|1198.7|1197.2|1198.6|1197.1|5
1646704820000|2022-03-08 02:00:20|1198.8|1197.3|1200.8|1199.3|1201|1199.5|1198.8|1197.3|23
1646704830000|2022-03-08 02:00:30|1200.9|1199.4|1203.5|1202|1203.5|1202|1200.8|1199.3|17
1646704840000|2022-03-08 02:00:40|1203.8|1202.3|1208|1206.5|1208|1206.5|1203.8|1202.3|17
1646704850000|2022-03-08 02:00:50|1208.1|1206.6|1208.9|1208.3|1209.1|1208.4|1207.8|1206.4|13
1646704860000|2022-03-08 02:01:00|1209|1208.4|1208.7|1207.2|1209.7|1208.6|1208.2|1207.2|23
1646704870000|2022-03-08 02:01:10|1208.6|1207.1|1206.1|1204.6|1208.6|1207.1|1205.3|1203.8|25
1646704880000|2022-03-08 02:01:20|1206|1204.5|1207.6|1206.1|1208.2|1207.5|1206|1204.5|12
1646704890000|2022-03-08 02:01:30|1207.4|1205.9|1206.4|1204.9|1207.5|1206|1206.3|1204.8|5
1646704900000|2022-03-08 02:01:40|1206.6|1205.1|1206.1|1204.6|1206.7|1205.4|1205.3|1203.8|13
1646704910000|2022-03-08 02:01:50|1205.9|1205.3|1209|1207.5|1209|1207.5|1205.9|1205.3|30
1646704920000|2022-03-08 02:02:00|1208.6|1207.6|1206.7|1205.2|1208.7|1207.7|1205.4|1203.9|31
1646704930000|2022-03-08 02:02:10|1206.8|1205.3|1206.1|1204.6|1206.8|1205.3|1206.1|1204.6|2
1646704940000|2022-03-08 02:02:20|1206|1204.5|1206.3|1205.3|1207.9|1207.3|1205.9|1204.5|11
1646704950000|2022-03-08 02:02:30|1206.4|1205.4|1201.8|1200.3|1207.2|1205.7|1201.2|1199.7|12
1646704960000|2022-03-08 02:02:40|1201.7|1200.2|1203.5|1202|1203.8|1202.3|1201.7|1200.2|7
1646704970000|2022-03-08 02:02:50|1204.8|1203.3|1204.4|1203.4|1204.9|1203.4|1204.4|1203.1|5
1646704980000|2022-03-08 02:03:00|1204.5|1203.5|1205.8|1204.3|1205.8|1204.3|1204.5|1203.5|4
1646704990000|2022-03-08 02:03:10|1205.6|1204.1|1205.5|1204|1205.9|1204.4|1204.9|1203.9|5
1646705000000|2022-03-08 02:03:20|1204.9|1204.3|1204.2|1202.7|1204.9|1204.3|1204.2|1202.7|2
1646705010000|2022-03-08 02:03:30|1204|1202.5|1204.1|1202.6|1204.2|1202.7|1204|1202.5|2
1646705020000|2022-03-08 02:03:40|1203.9|1202.4|1204.2|1202.7|1204.2|1202.7|1203.5|1202|13
1646705030000|2022-03-08 02:03:50|||||||||3
1646705050000|2022-03-08 02:04:10|1204.4|1202.9|1204.1|1202.6|1204.4|1202.9|1204.1|1202.6|5
1646705060000|2022-03-08 02:04:20|1204.2|1202.7|1203.4|1201.9|1204.2|1202.7|1203.4|1201.9|7
1646705070000|2022-03-08 02:04:30|1203.3|1201.8|1203.1|1201.6|1203.4|1201.9|1203.1|1201.6|4
1646705080000|2022-03-08 02:04:40|1203|1201.5|1202.6|1201.1|1203|1201.5|1202.6|1201.1|2
1646705090000|2022-03-08 02:04:50|1202.9|1201.4|1203.3|1201.8|1203.3|1201.8|1202.8|1201.4|16
1646705100000|2022-03-08 02:05:00|1205.4|1203.9|1205.3|1203.8|1205.4|1203.9|1205.3|1203.8|11
1646705110000|2022-03-08 02:05:10|1205.1|1204.5|1205.7|1204.7|1206|1204.7|1205.1|1204.4|4
1646705120000|2022-03-08 02:05:20|1205.9|1204.9|1203.7|1202.2|1205.9|1204.9|1203.7|1202.2|9
1646705130000|2022-03-08 02:05:30|1203.5|1202|1203|1201.5|1203.5|1202|1203|1201.5|4
1646705140000|2022-03-08 02:05:40|1203.1|1201.6|1205.5|1204|1205.5|1204.1|1203.1|1201.6|5
1646705150000|2022-03-08 02:05:50|1204.1|1203.1|1204.2|1202.7|1204.2|1203.1|1203.7|1202.2|5
1646705160000|2022-03-08 02:06:00|1203.8|1203.2|1203.7|1202.2|1203.8|1203.2|1203.7|1202.2|10
1646705170000|2022-03-08 02:06:10|1203.3|1201.8|1203.3|1201.8|1203.3|1201.8|1202.4|1200.9|4
1646705190000|2022-03-08 02:06:30|1202|1201.4|1203.1|1201.6|1203.1|1201.6|1201.7|1201.1|8
1646705200000|2022-03-08 02:06:40|1203|1201.5|1203.6|1203|1203.6|1203|1203|1201.5|4
1646705210000|2022-03-08 02:06:50|1203.5|1202.9|1203.8|1202.3|1203.8|1202.9|1203.1|1201.6|9
1646705220000|2022-03-08 02:07:00|1203.5|1202|1203.9|1203.3|1204|1203.4|1203.2|1202|2
1646705230000|2022-03-08 02:07:10|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|1204.3|1203.7|4
1646705240000|2022-03-08 02:07:20|1205.7|1204.2|1205.6|1204.1|1206.2|1204.7|1205.5|1204|83
1646705250000|2022-03-08 02:07:30|1205.8|1204.3|1205.2|1203.7|1205.8|1204.3|1205.2|1203.7|3
1646705260000|2022-03-08 02:07:40|1207.6|1204.2|1207.7|1206.2|1207.7|1206.2|1207.5|1204.2|3
1646705270000|2022-03-08 02:07:50|1207.8|1206.3|1207.8|1206.3|1207.8|1206.3|1207.8|1206.3|0
1646705280000|2022-03-08 02:08:00|1207.7|1206.2|1208.1|1206.6|1208.7|1207.2|1207.4|1206.2|9
1646705290000|2022-03-08 02:08:10|1208.4|1206.9|1209.1|1208.5|1209.1|1208.5|1208.4|1206.9|12
1646705300000|2022-03-08 02:08:20|1209.3|1208.7|1210.9|1209.4|1210.9|1209.6|1209.3|1208.7|32
1646705310000|2022-03-08 02:08:30|1210.8|1209.8|1211.8|1210.3|1212|1210.5|1210.8|1209.6|14
1646705320000|2022-03-08 02:08:40|1212.1|1210.6|1210.5|1209.9|1212.1|1210.6|1210.5|1209.4|11
1646705330000|2022-03-08 02:08:50|1210.4|1209.8|1211.3|1209.8|1211.3|1209.8|1210|1209.2|7
1646705340000|2022-03-08 02:09:00|1211.8|1210.3|1213.1|1211.6|1213.1|1212|1211.3|1210.1|20
1646705350000|2022-03-08 02:09:10|1212.8|1211.8|1213.1|1212.5|1213.1|1212.5|1211.7|1210.2|9
1646705360000|2022-03-08 02:09:20|1213.2|1212.6|1213.5|1212.5|1213.6|1213|1213.1|1212.5|12
1646705370000|2022-03-08 02:09:30|1213.6|1212.6|1213.6|1212.6|1213.7|1213.1|1213.4|1212.2|14
1646705380000|2022-03-08 02:09:40|1213.1|1212.5|1213.8|1212.8|1213.8|1212.9|1213.1|1212.5|18
1646705390000|2022-03-08 02:09:50|1213.7|1213.1|1213.8|1212.8|1213.8|1213.1|1213.5|1212.5|37
1646705400000|2022-03-08 02:10:00|1213.5|1212.9|1214.2|1212.7|1214.3|1213.3|1213.5|1212.5|19
1646705410000|2022-03-08 02:10:10|1214.1|1212.6|1213.3|1211.8|1214.1|1212.6|1213.3|1211.8|12
1646705420000|2022-03-08 02:10:20|1213.6|1212.1|1213.5|1212|1213.6|1212.1|1213.5|1212|2
1646705430000|2022-03-08 02:10:30|1213.8|1212.3|1214.2|1212.7|1214.2|1212.7|1213.8|1212.3|6
1646705440000|2022-03-08 02:10:40|1214.1|1212.6|1214|1213.4|1214.1|1213.5|1213.9|1212.5|1
1646705450000|2022-03-08 02:10:50|1214.3|1212.8|1214.2|1212.7|1214.3|1212.8|1214.2|1212.7|3
1646705460000|2022-03-08 02:11:00|1214|1213.4|1214.2|1213.6|1214.2|1213.6|1214|1213.4|2
1646705470000|2022-03-08 02:11:10|1214|1213.4|1214.1|1213.5|1214.2|1213.6|1214|1213.4|11
1646705480000|2022-03-08 02:11:20|1214.2|1213.6|1214.3|1213.7|1214.3|1213.7|1214.2|1213.6|13
1646705490000|2022-03-08 02:11:30|||||||||5
1646705500000|2022-03-08 02:11:40|1214.5|1213.9|1214.6|1214|1214.6|1214|1214.5|1213.9|4
1646705510000|2022-03-08 02:11:50|1214.7|1214.1|1214.7|1214.1|1214.7|1214.1|1214.7|1214.1|8
1646705520000|2022-03-08 02:12:00|1216|1214.5|1216.2|1214.7|1216.2|1214.7|1216|1214.5|4
1646705530000|2022-03-08 02:12:10|1216.4|1214.9|1216.2|1214.7|1216.4|1214.9|1216.2|1214.7|1
1646705540000|2022-03-08 02:12:20|1216.5|1215|1219.9|1218.4|1219.9|1218.4|1216.5|1215|27
1646705550000|2022-03-08 02:12:30|1220.1|1218.6|1220.1|1218.6|1220.1|1218.6|1220.1|1218.6|1
1646705560000|2022-03-08 02:12:40|1220.2|1218.7|1220.9|1219.9|1221.8|1220.3|1219.8|1218.7|12
1646705570000|2022-03-08 02:12:50|1222.2|1220.7|1220.4|1219.4|1222.3|1220.8|1220.4|1218.9|13
1646705580000|2022-03-08 02:13:00|1219.8|1219.2|1220.1|1218.6|1220.1|1219.2|1219.7|1218.4|12
1646705590000|2022-03-08 02:13:10|1219.4|1217.9|1217.2|1215.7|1219.4|1217.9|1216.7|1215.2|12
1646705600000|2022-03-08 02:13:20|1217.1|1215.6|1219.7|1218.2|1219.7|1218.2|1217.1|1215.6|6
1646705610000|2022-03-08 02:13:30|1219.8|1218.3|1221.3|1220.3|1221.7|1220.3|1219.7|1218.2|7
1646705620000|2022-03-08 02:13:40|1222.1|1220.6|1223.8|1222.3|1223.8|1222.3|1222.1|1220.6|3
1646705630000|2022-03-08 02:13:50|1223.7|1222.2|1223.9|1222.4|1224.1|1223.5|1222.9|1222.2|12
1646705640000|2022-03-08 02:14:00|1223|1222.5|1227.9|1226.4|1228|1227|1223|1222.5|18
1646705650000|2022-03-08 02:14:10|1228|1226.5|1224.7|1223.2|1228|1226.8|1222.8|1221.3|12
1646705660000|2022-03-08 02:14:20|1225.1|1223.6|1225.1|1223.6|1226.2|1224.7|1224.8|1223.3|9
1646705670000|2022-03-08 02:14:30|1225.7|1224.2|1228.1|1226.6|1228.2|1226.7|1224.2|1223|15
1646705680000|2022-03-08 02:14:40|1228.2|1226.7|1228.1|1226.6|1228.2|1227.3|1226.2|1225.6|12
1646705690000|2022-03-08 02:14:50|1227.8|1226.3|1228|1226.5|1228.1|1226.8|1227.8|1226.3|11
1646705700000|2022-03-08 02:15:00|1228.2|1226.7|1227.6|1226.1|1228.2|1227.4|1227.6|1226.1|5
1646705710000|2022-03-08 02:15:10|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|11
1646705720000|2022-03-08 02:15:20|1227.8|1226.3|1229.4|1227.9|1229.4|1227.9|1227.7|1226.3|14
1646705730000|2022-03-08 02:15:30|1229.3|1227.8|1228.4|1226.9|1229.3|1227.8|1228.4|1226.9|1
1646705740000|2022-03-08 02:15:40|||||||||5
1646705750000|2022-03-08 02:15:50|1228.1|1227.1|1229.1|1227.6|1229.1|1227.6|1228.1|1226.8|2
1646705760000|2022-03-08 02:16:00|||||||||1
1646705770000|2022-03-08 02:16:10|1228.9|1227.4|1229.1|1227.6|1229.1|1227.6|1228.9|1227.4|2
1646705780000|2022-03-08 02:16:20|1229.2|1227.7|1229.1|1227.6|1229.3|1227.8|1229.1|1227.6|1
1646705790000|2022-03-08 02:16:30|1229.2|1227.7|1227.9|1226.9|1229.2|1227.8|1227.7|1226.9|4
1646705800000|2022-03-08 02:16:40|1227.5|1226.7|1228.7|1227.2|1228.7|1227.2|1227.5|1226.7|5
1646705810000|2022-03-08 02:16:50|1228.3|1227.3|1228.6|1227.6|1229|1227.6|1228.3|1227.3|39
1646705820000|2022-03-08 02:17:00|1228.7|1227.2|1229.7|1228.2|1230.2|1228.7|1228.6|1227.2|10
1646705830000|2022-03-08 02:17:10|1229.8|1228.3|1229.7|1228.2|1229.8|1228.3|1229.7|1228.2|7
1646705840000|2022-03-08 02:17:20|1229.8|1228.3|1230|1229|1230.3|1229|1229.8|1228.3|1
1646705850000|2022-03-08 02:17:30|1229.7|1229.1|1230.7|1229.2|1230.7|1229.2|1229.7|1229|6
1646705860000|2022-03-08 02:17:40|1230.8|1230.2|1231|1229.5|1231|1230.2|1230.6|1229.1|6
1646705870000|2022-03-08 02:17:50|1230.8|1229.8|1233.6|1232.1|1233.6|1232.1|1230.8|1229.8|57
1646705880000|2022-03-08 02:18:00|1233.7|1232.2|1233.8|1232.3|1233.8|1232.3|1232.6|1232|5
1646705890000|2022-03-08 02:18:10|1234|1232.5|1233.5|1232.9|1234.1|1233|1233.5|1232.5|8
1646705900000|2022-03-08 02:18:20|1233.8|1233.2|1236.7|1235.2|1236.7|1235.2|1233.8|1233.2|21
1646705910000|2022-03-08 02:18:30|1235.8|1235.5|1236.9|1235.4|1237|1235.5|1235.8|1235.4|5
1646705920000|2022-03-08 02:18:40|1237|1235.5|1236.6|1235.6|1237|1235.9|1236.3|1235.1|20
1646705930000|2022-03-08 02:18:50|1236.5|1235.5|1235.7|1234.2|1236.5|1235.5|1235.4|1234.2|9
1646705940000|2022-03-08 02:19:00|1235.9|1234.4|1234|1233.4|1236|1234.5|1234|1233|12
1646705950000|2022-03-08 02:19:10|1233.8|1233.2|1233.5|1232.9|1234|1233.2|1233.5|1232.5|7
1646705960000|2022-03-08 02:19:20|1233.6|1233|1232.8|1231.3|1233.6|1233|1232.6|1231.1|7
1646705970000|2022-03-08 02:19:30|1232.7|1231.2|1233.2|1231.7|1233.2|1231.9|1232.4|1231.2|5
1646705980000|2022-03-08 02:19:40|1232.8|1231.8|1232.4|1231.8|1233.5|1232|1232.4|1231.4|4
1646705990000|2022-03-08 02:19:50|1233.4|1231.9|1233.4|1231.9|1233.4|1231.9|1233.4|1231.9|5
1646706000000|2022-03-08 02:20:00|1233.7|1232.2|1233.4|1231.9|1233.9|1232.4|1233|1231.5|8
1646706010000|2022-03-08 02:20:10|1232.9||1232.9||1232.9||1232.5||1
1646706020000|2022-03-08 02:20:20|1233.2|1231.7|1233.6|1232.1|1233.6|1232.1|1233.2|1231.7|1
1646706030000|2022-03-08 02:20:30|1234|1232.5|1235.5|1234|1235.6|1234.1|1233.8|1232.5|71
1646706040000|2022-03-08 02:20:40|1235.4|1233.9|1236.6|1235.1|1236.7|1235.2|1235.4|1233.9|20
1646706050000|2022-03-08 02:20:50|1236.7|1235.2|1236.6|1235.1|1236.7|1235.7|1236.3|1235.1|17
1646706060000|2022-03-08 02:21:00|1236.5|1235|1236|1234.5|1236.5|1235|1235.7|1234.2|33
1646706070000|2022-03-08 02:21:10|1236.3|1234.8|1236.3|1234.8|1236.8|1235.3|1236.3|1234.8|12
1646706080000|2022-03-08 02:21:20|1236.8|1235.3|1236.6|1235.1|1236.8|1235.3|1232.6|1231.1|12
1646706090000|2022-03-08 02:21:30|1236.8|1235.3|1237.3|1235.8|1237.4|1235.9|1236.8|1235.3|7
1646706100000|2022-03-08 02:21:40|1237.4|1235.9|1237.9|1236.9|1237.9|1237|1236.8|1235.8|22
1646706110000|2022-03-08 02:21:50|1238|1236.5|1240|1238.5|1240|1238.8|1237.9|1236.5|73
1646706120000|2022-03-08 02:22:00|1240.4|1238.9|1240.6|1239.1|1241.1|1239.6|1240.2|1238.8|14
1646706130000|2022-03-08 02:22:10|1239.9|1239.3|1242.2|1240.7|1242.2|1240.7|1239.9|1239.1|19
1646706140000|2022-03-08 02:22:20|1242.1|1240.6|1244.5|1243|1244.7|1243.2|1241.9|1240.4|14
1646706150000|2022-03-08 02:22:30|1244.6|1243.1|1246.1|1244.6|1246.1|1245|1244.4|1243|15
1646706160000|2022-03-08 02:22:40|1245.4|1244.8|1246.7|1245.2|1246.7|1245.2|1245.3|1244.6|30
1646706170000|2022-03-08 02:22:50|1246.8|1245.3|1246.9|1245.4|1247|1246|1246.3|1245.3|14
1646706180000|2022-03-08 02:23:00|1247|1245.5|1247|1245.5|1247|1245.5|1246.7|1245.2|6
1646706190000|2022-03-08 02:23:10|1246.8|1245.3|1246.4|1244.9|1246.8|1245.4|1246.2|1244.7|10
1646706200000|2022-03-08 02:23:20|1246.3|1244.8|1244.1|1242.6|1246.3|1244.8|1244.1|1242.6|12
1646706210000|2022-03-08 02:23:30|1242.7|1241.2|1242.6|1241.1|1243|1241.5|1242.3|1240.8|6
1646706220000|2022-03-08 02:23:40|1241.9|1240.4|1240.8|1239.3|1241.9|1240.4|1238.9|1237.4|6
1646706230000|2022-03-08 02:23:50|1240.7|1239.2|1239.6|1238.6|1242|1240.5|1239.6|1238.3|3
1646706240000|2022-03-08 02:24:00|1239.5|1238.5|1236.7|1235.2|1239.5|1238.5|1236.7|1235.2|11
1646706250000|2022-03-08 02:24:10|1236.8|1235.3|1237.3|1235.8|1237.6|1236.1|1236.7|1235.2|6
1646706260000|2022-03-08 02:24:20|1237.4|1235.9|1237.6|1236.6|1237.6|1236.6|1236.5|1235.9|1
1646706270000|2022-03-08 02:24:30|1237.5|1236.5|1238|1236.5|1238|1236.6|1237.2|1236.3|1
1646706280000|2022-03-08 02:24:40|1239.7|1237.4|1239.7|1238.2|1239.7|1238.2|1239.6|1237.4|4
1646706290000|2022-03-08 02:24:50|1239.8|1238.3|1239.8|1238.3|1239.8|1238.3|1238.8|1237.7|2
1646706300000|2022-03-08 02:25:00|1239.9|1238.4|1242.3|1240.8|1242.7|1241.2|1239.9|1238.4|4
1646706310000|2022-03-08 02:25:10|1242.4|1240.9|1240.5|1239|1242.5|1241|1240.4|1238.9|4
1646706320000|2022-03-08 02:25:20|1239.3|1238.7|1238.8|1238.2|1239.3|1238.7|1238.1|1237.2|11
1646706330000|2022-03-08 02:25:30|1238.6|1237.1|1236.5|1235|1238.6|1237.1|1236.5|1235|15
1646706340000|2022-03-08 02:25:40|1236.4|1234.9|1235.4|1234.4|1236.4|1234.9|1234.9|1234.3|12
1646706350000|2022-03-08 02:25:50|1235.8|1234.8|1236.5|1235.5|1236.5|1235.5|1235.8|1234.8|4
1646706360000|2022-03-08 02:26:00|1236.4|1235.4|1235.7|1234.2|1236.4|1235.4|1235.7|1234.2|10
1646706370000|2022-03-08 02:26:10|1235.9|1234.4|1237.5|1236|1238.9|1237.4|1235.9|1234.4|9
1646706380000|2022-03-08 02:26:20|1236.6|1235.1|1235.9|1234.4|1236.6|1235.1|1235.8|1234.3|5
1646706390000|2022-03-08 02:26:30|1236|1234.5|1235.7|1234.2|1236|1234.5|1235.7|1234.2|2
1646706400000|2022-03-08 02:26:40|1235.8|1234.3|1235.8|1234.3|1235.9|1234.4|1235.8|1234.3|1
1646706410000|2022-03-08 02:26:50|1235.9|1234.4|1235.7|1234.2|1235.9|1234.4|1234.6|1234|6
1646706420000|2022-03-08 02:27:00|1235.8|1234.3|1235.1|1233.6|1235.8|1234.3|1235.1|1233.6|1
1646706430000|2022-03-08 02:27:10|1235|1233.5|1234.8|1233.3|1235|1233.5|1234.8|1233.3|1
1646706440000|2022-03-08 02:27:20|1234.7|1233.2|1233.9|1232.4|1234.7|1233.2|1233.8|1232.4|2
1646706450000|2022-03-08 02:27:30|1233.1|1231.6|1232.9|1231.4|1233.5|1232|1232.8|1231.3|6
1646706460000|2022-03-08 02:27:40|1232.8|1231.3|1233.2|1231.7|1233.3|1231.8|1232.8|1231.3|4
1646706470000|2022-03-08 02:27:50|1232.2|1231.2|1233.8|1232.3|1233.8|1232.3|1232.2|1231.2|7
1646706480000|2022-03-08 02:28:00|1233.6|1232.1|1233.9|1232.4|1233.9|1232.4|1233.6|1232.1|2
1646706490000|2022-03-08 02:28:10|1233.7|1232.2|1234|1232.5|1234.3|1232.8|1233.7|1232.2|1
1646706510000|2022-03-08 02:28:30|1234.1|1232.6|1233.8|1232.3|1234.1|1232.6|1233.8|1232.3|0
1646706530000|2022-03-08 02:28:50|1233.5|1232|1233.9|1232.4|1233.9|1232.4|1233.5|1232|1
1646706550000|2022-03-08 02:29:10|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|3
1646706560000|2022-03-08 02:29:20|1233.9|1232.4|1233.7|1232.2|1233.9|1232.4|1233.7|1232.2|2
1646706570000|2022-03-08 02:29:30|1233.8|1232.3|1232.8|1232.2|1233.8|1232.4|1232.8|1232.2|2
1646706590000|2022-03-08 02:29:50|1232.9|1232.3|1232.7|1231.2|1232.9|1232.3|1232.7|1231.2|5
1646706610000|2022-03-08 02:30:10|1232|1231.4|1232|1231.4|1232|1231.4|1232|1231.4|0
1646706620000|2022-03-08 02:30:20|1231.3|1230.7|1230.9|1229.9|1231.3|1230.7|1230.9|1229.9|19
1646706630000|2022-03-08 02:30:30|1231.4|1230.4|1230.5|1229.5|1231.4|1230.4|1230.5|1229.4|5
1646706640000|2022-03-08 02:30:40|1230.2|1229.6|1228.7|1228.1|1230.3|1229.6|1228.7|1227.8|27
1646706650000|2022-03-08 02:30:50|1229.5|1228|1229.3|1228.3|1229.5|1228.6|1228.7|1227.6|18
1646706660000|2022-03-08 02:31:00|1229.2|1228.6|1230.1|1228.6|1230.1|1228.6|1229.2|1228.3|8
1646706670000|2022-03-08 02:31:10|1230.2|1228.7|1230.1|1228.6|1230.2|1229.4|1230|1228.6|1
1646706680000|2022-03-08 02:31:20|1229.7|1228.7|1229|1228.4|1229.7|1228.7|1229|1228.4|8
1646706690000|2022-03-08 02:31:30|1230|1228.5|1230|1228.5|1230|1228.5|1230|1228.5|16
1646706700000|2022-03-08 02:31:40|1230.2|1228.7|1230.3|1228.8|1230.3|1228.8|1230.2|1228.7|2
1646706710000|2022-03-08 02:31:50|1230.2|1229.6|1232.7|1231.2|1232.8|1231.3|1230.2|1229.6|7
1646706720000|2022-03-08 02:32:00|1232.8|1231.3|1233.2|1231.7|1233.2|1231.7|1232.8|1231.3|2
1646706730000|2022-03-08 02:32:10|1233.3|1231.8|1234.4|1232.9|1234.4|1232.9|1233.3|1231.8|3
1646706740000|2022-03-08 02:32:20|1234.5|1233|1236.6|1235.1|1236.6|1235.1|1234.5|1233|19
1646706750000|2022-03-08 02:32:30|1236.4|1234.9|1236.1|1234.6|1236.4|1234.9|1236.1|1234.6|4
1646706760000|2022-03-08 02:32:40|1236.4|1234.9|1236.6|1235.1|1236.6|1235.1|1236.4|1234.9|2
1646706770000|2022-03-08 02:32:50|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|10
1646706800000|2022-03-08 02:33:20|1237.1|1235.6|1237.1|1235.6|1237.1|1235.6|1237.1|1235.6|0
1646706810000|2022-03-08 02:33:30|1237|1235.5|1237.1|1235.6|1237.1|1235.6|1237|1235.5|0
1646706830000|2022-03-08 02:33:50|1237.2|1235.7|1237.2|1235.7|1237.2|1235.7|1237.2|1235.7|0
1646706840000|2022-03-08 02:34:00|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|0
1646706850000|2022-03-08 02:34:10|1238.3|1236.8|1237.9|1236.4|1238.3|1236.8|1237.4|1235.9|9
1646706860000|2022-03-08 02:34:20|1238|1236.5|1238|1236.5|1238|1236.5|1238|1236.5|0
1646706870000|2022-03-08 02:34:30|1239.4|1238.4|1238.7|1237.2|1239.4|1238.4|1238.7|1237.2|19
1646706880000|2022-03-08 02:34:40|1238.8|1237.3|1239.5|1238.9|1239.5|1238.9|1238.8|1237.3|3
1646706890000|2022-03-08 02:34:50|1239.6|1239|1242.3|1240.8|1242.4|1240.9|1239.6|1239|17
1646706900000|2022-03-08 02:35:00|1242.4|1240.9|1242.4|1240.9|1243.1|1242.5|1242.3|1240.8|8
1646706910000|2022-03-08 02:35:10|1242.3|1240.8|1242.1|1240.6|1242.3|1240.8|1242.1|1240.6|1
1646706920000|2022-03-08 02:35:20|1242.2|1240.7|1242.2|1240.7|1242.2|1240.7|1242.2|1240.7|0
1646706930000|2022-03-08 02:35:30|1242.1|1240.6|1242.1|1240.6|1242.1|1240.6|1242.1|1240.6|1
1646706940000|2022-03-08 02:35:40|1242.2|1240.7|1242|1240.5|1242.2|1240.7|1242|1240.5|2
1646706950000|2022-03-08 02:35:50|1241.9|1240.4|1241.8|1240.3|1241.9|1240.4|1241.8|1240.3|0
1646706960000|2022-03-08 02:36:00|1241.7|1240.2|1241.6|1240.1|1241.7|1240.2|1241.6|1240.1|11
1646706970000|2022-03-08 02:36:10|1241.7|1240.2|1241.6|1240.1|1241.7|1240.2|1241.6|1240.1|0
1646706980000|2022-03-08 02:36:20|1241.7|1240.2|1242.9|1241.4|1242.9|1241.4|1241.7|1240.2|9
1646706990000|2022-03-08 02:36:30|1242.4|1240.9|1239.6|1238.1|1242.4|1240.9|1239.4|1237.9|7
1646707000000|2022-03-08 02:36:40|1240.1|1238.6|1237.6|1237|1240.1|1238.6|1237.6|1237|0
1646707010000|2022-03-08 02:36:50|1237.5|1236.9|1239|1237.5|1239|1237.5|1237.1|1236.2|10
1646707020000|2022-03-08 02:37:00|1238.9|1237.4|1239|1237.5|1239|1237.5|1238.9|1237.4|2
1646707030000|2022-03-08 02:37:10|1238.9|1237.4|1239|1237.5|1239|1237.5|1238.9|1237.4|0
1646707040000|2022-03-08 02:37:20|1242.4|1240.9|1242.4|1240.9|1242.4|1240.9|1242.4|1240.9|7
1646707060000|2022-03-08 02:37:40|1242.2|1240.7|1242.4|1240.9|1242.4|1240.9|1241.4|1240.6|7
1646707070000|2022-03-08 02:37:50|1242.3|1240.8|1242.5|1241|1242.5|1241|1242.2|1240.7|1
1646707090000|2022-03-08 02:38:10|1242.4|1240.9|1243.4|1241.9|1243.4|1242|1242.3|1240.8|1
1646707100000|2022-03-08 02:38:20|1243.7|1242.2|1243.7|1242.2|1243.7|1242.2|1243.7|1242.2|1
1646707110000|2022-03-08 02:38:30|1243.3|1241.8|1243.5|1242|1243.5|1242|1243.3|1241.8|8
1646707120000|2022-03-08 02:38:40|1244.1|1242.6|1244|1242.5|1244.1|1242.6|1243.9|1242.4|1
1646707130000|2022-03-08 02:38:50|1243.9|1242.4|1243.5|1242|1244.3|1242.9|1243.5|1242|8
1646707140000|2022-03-08 02:39:00|1243.1|1241.6|1243.1|1241.6|1243.3|1241.8|1243.1|1241.6|2
1646707150000|2022-03-08 02:39:10|1242.8|1241.3|1242.7|1241.2|1242.8|1241.3|1242.7|1241.2|0
1646707160000|2022-03-08 02:39:20|1242.5|1241|1242.4|1240.9|1242.6|1241.1|1242.4|1240.9|0
1646707170000|2022-03-08 02:39:30|1241.7|1241.1|1241.8|1240.3|1241.8|1241.1|1241.7|1240.3|2
1646707180000|2022-03-08 02:39:40|1241.1|1239.6|1241.1|1239.6|1241.1|1239.6|1241.1|1239.6|9
1646707190000|2022-03-08 02:39:50|||||||||2
1646707200000|2022-03-08 02:40:00|1241|1239.5|1238.9|1237.4|1241|1239.5|1238.9|1237.4|12
1646707210000|2022-03-08 02:40:10|1239|1237.5|1238.4|1236.9|1239|1237.5|1238.4|1236.9|1
1646707220000|2022-03-08 02:40:20|1237.7|1236.2|1236.6|1235.1|1237.7|1236.2|1236.6|1235.1|1
1646707230000|2022-03-08 02:40:30|1236.5|1235|1236.3|1234.8|1236.5|1235|1236.3|1234.8|0
1646707240000|2022-03-08 02:40:40|1236.2|1234.7|1236.2|1234.7|1236.2|1234.7|1236.2|1234.7|0
1646707260000|2022-03-08 02:41:00|1236|1234.5|1235.8|1234.3|1236|1234.5|1235.8|1234.3|1
1646707270000|2022-03-08 02:41:10|1235.9|1235.3|1238.1|1236.6|1238.1|1236.6|1235.9|1235.3|2
1646707290000|2022-03-08 02:41:30|1238.7|1238.1|1240.1|1238.6|1240.4|1238.9|1238.7|1237.9|4
1646707310000|2022-03-08 02:41:50|||||||||1
1646707320000|2022-03-08 02:42:00|1240|1238.5|1240.1|1238.6|1240.1|1238.6|1240|1238.5|2
1646707330000|2022-03-08 02:42:10|1240|1238.5|1240|1238.5|1240|1238.5|1240|1238.5|0
1646707340000|2022-03-08 02:42:20|1239.3|1237.8|1240|1238.5|1240|1238.5|1239.3|1237.8|7
1646707350000|2022-03-08 02:42:30|1240.2|1238.7|1240.3|1238.8|1240.5|1239|1240.2|1238.7|3
1646707360000|2022-03-08 02:42:40|1240.4|1238.9|1240.3|1238.8|1240.5|1239.9|1240.3|1238.8|1
1646707370000|2022-03-08 02:42:50|1240.1|1238.6|1240.1|1238.6|1240.1|1238.6|1240.1|1238.6|0
1646707380000|2022-03-08 02:43:00|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|1
1646707390000|2022-03-08 02:43:10|1240.3|1238.8|1240.6|1239.1|1240.6|1239.1|1240.3|1238.8|1
1646707400000|2022-03-08 02:43:20|1240.5|1239|1240.5|1239|1240.6|1239.1|1240.5|1239|0
1646707410000|2022-03-08 02:43:30|1240.6|1239.1|1240.5|1239|1240.6|1239.1|1240.5|1239|0
1646707420000|2022-03-08 02:43:40|1240.6|1239.1|1240.6|1239.1|1240.6|1239.1|1240.6|1239.1|0
1646707430000|2022-03-08 02:43:50|1240.7|1239.2|1240.5|1239|1240.8|1239.3|1240.5|1239|2
1646707450000|2022-03-08 02:44:10|1240.6|1239.1|1240.6|1239.1|1240.6|1239.1|1240.6|1239.1|0
1646707460000|2022-03-08 02:44:20|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|0
1646707470000|2022-03-08 02:44:30|1240.9|1239.4|1240.9|1239.4|1240.9|1239.4|1240.9|1239.4|2
1646707480000|2022-03-08 02:44:40|1240.7|1239.2|1240.5|1239|1240.9|1239.4|1240.5|1239|11
1646707490000|2022-03-08 02:44:50|||||||||1
1646707500000|2022-03-08 02:45:00|1240.6|1239.5|1240.6|1239.1|1240.8|1239.5|1240.6|1239.1|4
1646707510000|2022-03-08 02:45:10|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|1240.3|1238.8|1
1646707530000|2022-03-08 02:45:30|1240.2|1238.7|1239|1238.4|1240.2|1238.7|1239|1238.3|1
1646707540000|2022-03-08 02:45:40|1239.5|1238|1239.9|1238.4|1240.3|1238.8|1239.5|1238|3
1646707550000|2022-03-08 02:45:50|1239.7|1238.2|1239.5|1238|1239.8|1238.3|1239.3|1238|2
1646707560000|2022-03-08 02:46:00|1239.4|1237.9|1239.3|1237.8|1239.5|1238.2|1239.2|1237.7|2
1646707570000|2022-03-08 02:46:10|1239.2|1237.7|1239.6|1238.1|1239.6|1238.1|1239.2|1237.7|3
1646707580000|2022-03-08 02:46:20|1239.4|1238.4|1238.3|1236.8|1239.4|1238.4|1238.3|1236.8|9
1646707590000|2022-03-08 02:46:30|1238.7|1237.2|1238.5|1237|1238.7|1237.2|1238.5|1237|0
1646707600000|2022-03-08 02:46:40|1238.1|1236.6|1238.4|1236.9|1238.4|1236.9|1238.1|1236.6|0
1646707610000|2022-03-08 02:46:50|1238.1|1236.6|1238.2|1236.7|1238.4|1236.9|1238.1|1236.6|1
1646707620000|2022-03-08 02:47:00|1238.1|1236.6|1238.2|1236.7|1238.2|1236.7|1238|1236.5|3
1646707630000|2022-03-08 02:47:10|1238.1|1236.6|1238.1|1236.6|1238.1|1236.6|1238.1|1236.6|0
1646707640000|2022-03-08 02:47:20|1238|1236.5|1238.1|1236.6|1238.2|1236.7|1238|1236.5|8
1646707660000|2022-03-08 02:47:40|1237.4|1235.9|1237.4|1235.9|1237.4|1235.9|1237.4|1235.9|0
1646707670000|2022-03-08 02:47:50|||||||||1
1646707690000|2022-03-08 02:48:10|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|0
1646707730000|2022-03-08 02:48:50|1237.5|1236|1237.5|1236|1237.5|1236|1237.5|1236|1
1646707750000|2022-03-08 02:49:10|1237.4|1235.9|1237.5|1236|1237.5|1236|1237.3|1235.8|0
1646707770000|2022-03-08 02:49:30|1236.6|1235.1|1236.7|1235.2|1236.7|1235.2|1236.6|1235.1|0
1646707780000|2022-03-08 02:49:40|||||||||2
1646707790000|2022-03-08 02:49:50|1237|1235.5|1237.4|1235.9|1237.4|1235.9|1236.9|1235.4|5
1646707800000|2022-03-08 02:50:00|1237.5|1236|1238.1|1236.6|1238.1|1236.6|1237.5|1236|12
1646707810000|2022-03-08 02:50:10|1238.3|1236.8|1238.3|1236.8|1238.3|1236.8|1237.6|1236.1|0
1646707830000|2022-03-08 02:50:30|1238.4|1236.9|1238.5|1237|1238.6|1237.1|1238.4|1236.9|2
1646707870000|2022-03-08 02:51:10|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|0
1646707880000|2022-03-08 02:51:20|1238.1|1236.6|1238.3|1236.8|1238.7|1237.2|1238.1|1236.6|1
1646707890000|2022-03-08 02:51:30|1238.6|1237.1|1238.4|1236.9|1238.6|1237.1|1238.4|1236.9|0
1646707900000|2022-03-08 02:51:40|1238.7|1237.2|1238.6|1237.1|1238.7|1237.2|1238.3|1236.8|0
1646707910000|2022-03-08 02:51:50|1238.5|1237|1238.5|1237|1238.5|1237|1238.5|1237|0
1646707920000|2022-03-08 02:52:00|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|1
1646707930000|2022-03-08 02:52:10|1238.8|1237.3|1238.5|1237|1238.8|1237.3|1238.5|1237|3
1646707950000|2022-03-08 02:52:30|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|0
1646707960000|2022-03-08 02:52:40|1238.1|1236.6|1238.1|1236.6|1238.1|1236.6|1238.1|1236.6|0
1646707970000|2022-03-08 02:52:50|1239.5|1238.9|1240.5|1239|1240.5|1239|1239.5|1238.9|5
1646707980000|2022-03-08 02:53:00|1240.6|1239.1|1240.3|1238.8|1240.6|1239.1|1240.3|1238.8|1
1646707990000|2022-03-08 02:53:10|1239.8|1238.7|1240.1|1238.6|1240.3|1238.7|1239.8|1238.6|30
1646708000000|2022-03-08 02:53:20|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|2
1646708020000|2022-03-08 02:53:40|1240.4|1238.9|1241|1239.5|1241|1239.5|1240.4|1238.9|4
1646708030000|2022-03-08 02:53:50|1241.2|1239.7|1241.5|1240|1241.5|1240.5|1241.2|1239.7|4
1646708040000|2022-03-08 02:54:00|1241.6|1240.1|1241.3|1239.8|1241.6|1240.1|1241.3|1239.8|2
1646708050000|2022-03-08 02:54:10|1241.5|1240|1242.8|1241.3|1242.8|1241.3|1241.4|1240|9
1646708060000|2022-03-08 02:54:20|1243|1241.5|1243|1241.5|1243|1241.5|1243|1241.5|2
1646708070000|2022-03-08 02:54:30|1243.2|1241.7|1243.3|1241.8|1243.8|1243.2|1243.2|1241.7|3
1646708080000|2022-03-08 02:54:40|1243.4|1241.9|1243.3|1241.8|1243.4|1241.9|1243.3|1241.8|2
1646708100000|2022-03-08 02:55:00|1243.4|1241.9|1243.2|1241.7|1243.4|1241.9|1243.2|1241.7|1
1646708110000|2022-03-08 02:55:10|1242.9|1241.4|1242.8|1241.3|1242.9|1241.4|1242.8|1241.3|0
1646708120000|2022-03-08 02:55:20|1242|1240.5|1242.9|1241.4|1242.9|1241.4|1241.7|1240.2|6
1646708140000|2022-03-08 02:55:40|1242.8|1241.3|1242.2|1240.7|1242.8|1241.3|1242.2|1240.7|1
1646708150000|2022-03-08 02:55:50|1242.1|1240.6|1242.2|1240.7|1242.3|1240.8|1242.1|1240.6|1
1646708170000|2022-03-08 02:56:10|1242.1|1240.6|1241.3|1239.8|1242.1|1240.6|1241.3|1239.8|16
1646708190000|2022-03-08 02:56:30|1241.5|1240|1241.5|1240|1241.5|1240|1241.5|1240|0
1646708200000|2022-03-08 02:56:40|1240.6|1239.1|1241.3|1239.8|1241.3|1239.8|1240.6|1239.1|1
1646708220000|2022-03-08 02:57:00|1241.4|1239.9|1241|1239.5|1241.4|1239.9|1241|1239.5|1
1646708230000|2022-03-08 02:57:10|1241.2|1239.7|1241.2|1239.7|1241.2|1239.7|1241|1239.5|3
1646708240000|2022-03-08 02:57:20|1242.2|1240.7|1241.7|1240.2|1242.3|1240.8|1241.7|1240.2|2
1646708250000|2022-03-08 02:57:30|1241.6|1240.1|1241.6|1240.1|1241.6|1240.1|1241.6|1240.1|0
1646708290000|2022-03-08 02:58:10|1241.2|1239.7|1241|1239.5|1241.2|1239.7|1241|1239.5|0
1646708300000|2022-03-08 02:58:20|1241.1|1239.6|1241.6|1240.1|1241.6|1240.1|1241.1|1239.6|1
1646708310000|2022-03-08 02:58:30|1241.5|1240|1241.6|1240.1|1241.6|1240.1|1241.5|1240|5
1646708330000|2022-03-08 02:58:50|1241.5|1240|1241.5|1240|1241.5|1240|1241.5|1240|2
1646708350000|2022-03-08 02:59:10|1241.1|1239.6|1241|1239.5|1241.1|1239.6|1241|1239.5|0
1646708390000|2022-03-08 02:59:50|1241.1|1239.6|1241.1|1239.6|1241.1|1239.6|1241.1|1239.6|0
1646708410000|2022-03-08 03:00:10|1240.2||1241.1||1241.1||1240.2||2
1646708420000|2022-03-08 03:00:20|||||||||1
1646708430000|2022-03-08 03:00:30|1241.2|1240.2|1241.2|1239.7|1241.2|1240.2|1241.2|1239.7|2
1646708440000|2022-03-08 03:00:40|1241.1|1239.6|1241.2|1239.7|1241.2|1239.7|1241.1|1239.6|9
1646708450000|2022-03-08 03:00:50|1241.7|1240.6|1241.6|1240.1|1242|1240.6|1241.6|1240.1|21
1646708460000|2022-03-08 03:01:00|1241.5|1240|1241.5|1240|1241.5|1240|1241.5|1240|0
1646708480000|2022-03-08 03:01:20|1241.7|1240.2|1242.1|1240.6|1242.1|1240.6|1241.7|1240.2|12
1646708500000|2022-03-08 03:01:40|1242.2|1240.7|1242.1|1240.6|1242.2|1240.7|1242.1|1240.6|1
1646708510000|2022-03-08 03:01:50|1242|1240.5|1242|1240.5|1242|1240.5|1242|1240.5|0
1646708520000|2022-03-08 03:02:00|1241.9|1240.4|1241.9|1240.4|1241.9|1240.4|1241.9|1240.4|1
1646708530000|2022-03-08 03:02:10|1242.1|1240.6|1242.1|1240.6|1242.1|1240.6|1242.1|1240.6|12
1646708550000|2022-03-08 03:02:30|1242.2|1240.7|1242.2|1240.7|1242.2|1240.7|1242.2|1240.7|1
1646708570000|2022-03-08 03:02:50|||||||||1
1646708580000|2022-03-08 03:03:00|1241.5|1240.5|1242.1|1240.6|1242.1|1240.6|1241.5|1240.5|1
1646708590000|2022-03-08 03:03:10|1242.3|1241.3|1242.3|1241.7|1242.6|1241.7|1242.3|1241|11
1646708600000|2022-03-08 03:03:20|||||||||2
1646708630000|2022-03-08 03:03:50|1242.2|1241.6|1242.3|1241.7|1242.3|1241.7|1242.2|1241.6|2
1646708640000|2022-03-08 03:04:00|1242.6|1241.6|1242.5|1241.9|1242.6|1241.9|1242.5|1241.1|6
1646708650000|2022-03-08 03:04:10|1243.2|1241.7|1243.6|1242.1|1243.6|1242.1|1243.2|1241.7|3
1646708660000|2022-03-08 03:04:20|||||||||1
1646708670000|2022-03-08 03:04:30|1243.8|1242.3|1244.1|1242.6|1244.7|1243.2|1243.8|1242.3|21
1646708680000|2022-03-08 03:04:40|1244.2|1242.7|1243.8|1242.3|1244.2|1242.7|1243.8|1242.3|3
1646708690000|2022-03-08 03:04:50|1243.7|1242.2|1242.5|1241|1243.7|1242.2|1242.5|1241|4
1646708700000|2022-03-08 03:05:00|1241.8|1240.8|1242.4|1240.9|1243.1|1241.6|1241.8|1240.8|2
1646708710000|2022-03-08 03:05:10|1242.5|1241|1243.3|1241.8|1243.3|1241.8|1242.5|1241|5
1646708720000|2022-03-08 03:05:20|1243.9|1242.4|1243.2|1241.7|1243.9|1242.4|1243.2|1241.7|4
1646708730000|2022-03-08 03:05:30|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|0
1646708740000|2022-03-08 03:05:40|1243.2|1241.7|1243.2|1241.7|1243.2|1241.7|1243.2|1241.7|0
1646708780000|2022-03-08 03:06:20|1243.6|1242.1|1243.6|1242.1|1243.6|1242.1|1243.6|1242.1|5
1646708800000|2022-03-08 03:06:40|1243.7|1242.2|1243.7|1242.2|1243.8|1242.3|1243.7|1242.2|2
1646708810000|2022-03-08 03:06:50|1243.9|1242.4|1243.9|1242.4|1243.9|1242.4|1243.9|1242.4|0
1646708820000|2022-03-08 03:07:00|1244.2|1242.7|1245|1243.5|1245.1|1243.6|1244.2|1242.7|32
1646708830000|2022-03-08 03:07:10|1245.1|1243.6|1245.3|1243.8|1246.8|1245.3|1245.1|1243.6|11
1646708840000|2022-03-08 03:07:20|1245.7|1244.2|1245.5|1244|1245.7|1244.2|1245.5|1244|3
1646708850000|2022-03-08 03:07:30|1245.7|1244.2|1245.9|1244.4|1245.9|1244.4|1245.7|1244.2|0
1646708860000|2022-03-08 03:07:40|1246.5|1244.9|1246.2|1244.7|1246.5|1245.9|1246|1244.7|38
1646708870000|2022-03-08 03:07:50|1246.4|1244.9|1246.2|1244.7|1246.4|1244.9|1245.9|1244.7|10
1646708880000|2022-03-08 03:08:00|1246.3|1244.8|1246.4|1244.9|1246.4|1244.9|1246.3|1244.8|17
1646708890000|2022-03-08 03:08:10|1246.3|1244.8|1246.4|1244.9|1246.4|1244.9|1246.3|1244.8|6
1646708900000|2022-03-08 03:08:20|1246|1245|1246|1245|1246|1245|1246|1245|1
1646708910000|2022-03-08 03:08:30|1246.1|1245.1|1245.2|1243.7|1246.1|1245.1|1244.7|1243.4|17
1646708920000|2022-03-08 03:08:40|1245.1|1243.6|1245.2|1243.7|1245.2|1243.7|1245.1|1243.6|1
1646708930000|2022-03-08 03:08:50|||||||||6
1646708940000|2022-03-08 03:09:00|1245.4|1243.9|1245.4|1243.9|1245.5|1244|1245.4|1243.9|0
1646708950000|2022-03-08 03:09:10|1245.7|1244.2|1246.1|1244.6|1246.2|1244.8|1245.7|1244.2|1
1646708960000|2022-03-08 03:09:20|1246|1245.4|1246|1245.4|1246|1245.4|1246|1245.4|0
1646708970000|2022-03-08 03:09:30|1246.7|1245.2|1246.3|1245.3|1246.7|1245.9|1246.2|1245.1|7
1646708980000|2022-03-08 03:09:40|1246.6|1245.1|1246.2|1245.2|1246.6|1245.2|1246.2|1245.1|0
1646708990000|2022-03-08 03:09:50|1246.6|1245.1|1246.6|1245.1|1246.6|1245.1|1246.6|1245.1|0
1646709000000|2022-03-08 03:10:00|1246.3|1245.7|1246.4|1245.8|1246.4|1245.8|1246.3|1245.7|22
1646709030000|2022-03-08 03:10:30|1246.3|1245.7|1246.4|1245.8|1246.4|1245.8|1246.3|1245.7|7
1646709040000|2022-03-08 03:10:40|||||||||8
1646709050000|2022-03-08 03:10:50|||||||||6
1646709080000|2022-03-08 03:11:20|||||||||1
1646709090000|2022-03-08 03:11:30|1246.7|1246.1|1246|1244.5|1246.7|1246.1|1246|1244.5|11
1646709100000|2022-03-08 03:11:40|1246.1|1244.6|1246|1244.5|1246.5|1245|1246|1244.5|2
1646709110000|2022-03-08 03:11:50|1246.7|1245.2|1245.4|1243.9|1246.7|1245.3|1245.4|1243.9|1
1646709120000|2022-03-08 03:12:00|1245.9|1244.4|1245.8|1244.3|1245.9|1244.4|1245.8|1244.3|1
1646709130000|2022-03-08 03:12:10|1245.6|1244.1|1245.9|1244.4|1245.9|1244.4|1245.6|1244.1|1
1646709140000|2022-03-08 03:12:20|1245.5|1244|1243.6|1242.1|1245.5|1244|1242.9|1241.9|21
1646709150000|2022-03-08 03:12:30|||||||||2
1646709160000|2022-03-08 03:12:40|1243.7|1242.2|1243.6|1242.1|1243.7|1242.2|1243.6|1242.1|5
1646709170000|2022-03-08 03:12:50|1243.3|1241.8|1243.2|1241.7|1243.3|1241.8|1243.2|1241.7|0
1646709180000|2022-03-08 03:13:00|1242.2|1241.2|1240.7|1239.2|1242.2|1241.2|1240.7|1239.2|13
1646709190000|2022-03-08 03:13:10|1240.9|1239.4|1239.3|1237.8|1240.9|1239.4|1239.3|1237.8|4
1646709200000|2022-03-08 03:13:20|1239.2|1237.7|1235.2|1233.7|1239.2|1237.7|1235.2|1233.7|22
1646709210000|2022-03-08 03:13:30|1235|1233.5|1234.3|1232.8|1235|1233.5|1234.3|1232.8|3
1646709220000|2022-03-08 03:13:40|1234.4|1232.9|1233.9|1232.9|1234.4|1233.2|1233.8|1232.8|3
1646709230000|2022-03-08 03:13:50|1234|1233|1232.6|1231.1|1234.1|1233|1232.2|1231.1|12
1646709240000|2022-03-08 03:14:00|1232.5|1231|1232.2|1230.7|1232.5|1231|1232.2|1230.7|2
1646709250000|2022-03-08 03:14:10|1232.1|1230.6|1225|1223.5|1232.4|1230.9|1224.8|1223.3|14
1646709260000|2022-03-08 03:14:20|1223.4|1222.4|1224|1222.5|1225|1223.5|1222.1|1221.5|27
1646709270000|2022-03-08 03:14:30|1223.9|1222.4|1222.4|1221.8|1223.9|1222.4|1222.3|1221.6|10
1646709280000|2022-03-08 03:14:40|1222.6|1221.6|1222.1|1220.6|1223.5|1222.1|1222.1|1220.6|4
1646709290000|2022-03-08 03:14:50|1222|1221.1|1221.9|1221.3|1222.2|1221.4|1221.8|1220.5|9
1646709300000|2022-03-08 03:15:00|1221.7|1221.1|1221.7|1221.1|1221.7|1221.1|1221.7|1221.1|7
1646709310000|2022-03-08 03:15:10|1222|1221|1222.8|1221.3|1223.4|1221.9|1221.9|1220.9|13
1646709320000|2022-03-08 03:15:20|1222.9|1221.4|1224.4|1222.9|1224.7|1223.2|1222.2|1221.3|7
1646709330000|2022-03-08 03:15:30|1224.7|1223.2|1225.9|1224.4|1225.9|1224.7|1224.7|1223.2|2
1646709340000|2022-03-08 03:15:40|1226.2|1224.7|1227.3|1225.8|1227.3|1225.8|1226.2|1224.7|5
1646709350000|2022-03-08 03:15:50|1226.9|1225.4|1226.6|1225.1|1226.9|1225.4|1226.5|1225|5
1646709360000|2022-03-08 03:16:00|1225.5|1224.9|1224.7|1224.1|1226.6|1225.1|1224.7|1224.1|8
1646709370000|2022-03-08 03:16:10|1225|1223.5|1222.9|1221.4|1225|1223.5|1222.9|1221.4|2
1646709380000|2022-03-08 03:16:20|1221.3|1220.7|1222.3|1220.8|1222.8|1221.3|1221.3|1220.7|9
1646709390000|2022-03-08 03:16:30|1222.4|1220.9|1222.1|1220.6|1222.4|1220.9|1222.1|1220.6|2
1646709400000|2022-03-08 03:16:40|1221.2|1220.1|1223.2|1221.7|1223.3|1221.8|1221.2|1220.1|4
1646709410000|2022-03-08 03:16:50|1222.9|1221.4|1224.7|1223.2|1224.7|1223.2|1222.2|1221.4|10
1646709420000|2022-03-08 03:17:00|1224.5|1223|1225.1|1223.6|1225.1|1223.6|1224.5|1223|5
1646709430000|2022-03-08 03:17:10|1225.2|1223.7|1224.2|1223.6|1225.2|1223.7|1224.1|1222.6|5
1646709440000|2022-03-08 03:17:20|1224.6|1223.1|1225.4|1223.9|1225.5|1224.2|1224.6|1223.1|1
1646709450000|2022-03-08 03:17:30|1224.4|1223.8|1224.9|1223.9|1225.5|1224.4|1224.4|1223.5|2
1646709460000|2022-03-08 03:17:40|1224.3|1223.7|1224.7|1223.7|1225.3|1223.8|1224.3|1223.5|2
1646709470000|2022-03-08 03:17:50|1225.8|1224.1|1225.8|1224.3|1225.8|1224.3|1225.8|1224.1|2
1646709480000|2022-03-08 03:18:00|1226.4|1224.9|1226.8|1225.3|1226.8|1225.3|1226.3|1224.8|4
1646709490000|2022-03-08 03:18:10|1226.9|1225.4|1226.5|1225|1226.9|1225.4|1224.9|1224.3|3
1646709500000|2022-03-08 03:18:20|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|1
1646709510000|2022-03-08 03:18:30|1227.7|1226.2|1228.7|1227.2|1228.7|1227.2|1227.5|1226|6
1646709520000|2022-03-08 03:18:40|1228.1|1226.6|1228.2|1226.7|1228.6|1227.4|1227.9|1226.6|4
1646709530000|2022-03-08 03:18:50|1228.1|1226.6|1228.2|1226.7|1228.2|1226.7|1228|1226.5|1
1646709540000|2022-03-08 03:19:00|1228.3|1226.8|1228.3|1227.3|1228.3|1227.3|1228.3|1226.8|0
1646709550000|2022-03-08 03:19:10|1229.2|1227.7|1229|1227.5|1229.7|1228.2|1227.2|1225.7|13
1646709560000|2022-03-08 03:19:20|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|0
1646709570000|2022-03-08 03:19:30|1228.8|1227.3|1228.7|1227.2|1228.8|1227.3|1228.7|1227.2|0
1646709580000|2022-03-08 03:19:40|1228.5|1227|1228.7|1227.2|1228.7|1227.2|1228.5|1227|1
1646709590000|2022-03-08 03:19:50|1227.9|1226.9|1227.7|1226.2|1228.1|1226.9|1227.7|1226.2|4
1646709600000|2022-03-08 03:20:00|1227.6|1226.1|1226.1|1224.6|1227.6|1226.1|1226.1|1224.6|1
1646709610000|2022-03-08 03:20:10|1225.7|1224.2|1226.1|1225.1|1226.1|1225.1|1225.7|1224.2|3
1646709620000|2022-03-08 03:20:20|1226.7|1225.2|1226.9|1225.4|1226.9|1225.4|1226.7|1225.2|1
1646709630000|2022-03-08 03:20:30|1226.7|1226.1|1227.1|1226.1|1227.1|1226.1|1226.7|1225.9|1
1646709640000|2022-03-08 03:20:40|1227.5|1226.5|1226.4|1224.9|1227.5|1226.5|1226.4|1224.9|4
1646709650000|2022-03-08 03:20:50|1226.3|1224.8|1224.6|1223.6|1226.3|1224.8|1224.6|1223.6|7
1646709660000|2022-03-08 03:21:00|1224.5|1223.5|1224.7|1223.2|1224.7|1223.5|1224.5|1223.2|1
1646709670000|2022-03-08 03:21:10|1224.6|1223.1|1224.4|1222.9|1224.6|1223.1|1224.4|1222.9|1
1646709680000|2022-03-08 03:21:20|1224.1|1222.6|1224|1223|1224.5|1223|1223.3|1222.3|20
1646709690000|2022-03-08 03:21:30|1225.4|1223.9|1225.6|1224.1|1225.6|1224.1|1225.4|1223.9|4
1646709700000|2022-03-08 03:21:40|1225.8|1224.3|1226.2|1224.7|1226.3|1225.3|1225.8|1224.3|8
1646709710000|2022-03-08 03:21:50|1226.7|1225.2|1226.8|1225.3|1226.8|1225.3|1226.7|1225.2|5
1646709730000|2022-03-08 03:22:10|1227|1225.5|1227|1225.5|1227|1225.5|1227|1225.5|0
1646709740000|2022-03-08 03:22:20|1227.2|1225.7|1226.9|1225.4|1227.2|1225.7|1226.9|1225.4|8
1646709760000|2022-03-08 03:22:40|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|2
1646709770000|2022-03-08 03:22:50|1226.9|1225.4|1226.8|1225.3|1226.9|1225.4|1226.8|1225.3|6
1646709780000|2022-03-08 03:23:00|1227|1225.5|1227|1225.5|1227|1225.5|1227|1225.5|0
1646709810000|2022-03-08 03:23:30|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|0
1646709830000|2022-03-08 03:23:50|1226.8|1225.3|1227.9|1226.4|1228|1226.5|1226.8|1225.3|6
1646709850000|2022-03-08 03:24:10|1228|1226.5|1230.5|1229|1230.5|1229|1228|1226.5|5
1646709860000|2022-03-08 03:24:20|1230.7|1229.2|1230.4|1228.9|1230.7|1229.2|1230.4|1228.9|1
1646709870000|2022-03-08 03:24:30|||||||||1
1646709880000|2022-03-08 03:24:40|1230|1229|1228.7|1227.2|1230.1|1229|1228.7|1227.2|4
1646709890000|2022-03-08 03:24:50|1229|1227.5|1227.6|1226.1|1229.1|1227.6|1227.6|1226.1|2
1646709900000|2022-03-08 03:25:00|1227.7|1226.2|1228|1226.5|1228.2|1226.7|1227.5|1226|0
1646709910000|2022-03-08 03:25:10|1228.2|1226.7|1227.6|1226.1|1228.2|1226.7|1227.1|1225.6|2
1646709920000|2022-03-08 03:25:20|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|0
1646709940000|2022-03-08 03:25:40|1227.8|1226.3|1227.5|1226|1227.8|1226.3|1227.5|1226|0
1646709980000|2022-03-08 03:26:20|1227.3|1225.8|1226.9|1225.4|1227.4|1225.9|1226.9|1225.4|9
1646710000000|2022-03-08 03:26:40|1227|1225.5|1227.7|1226.2|1227.7|1226.2|1227|1225.5|2
1646710030000|2022-03-08 03:27:10|1227.4|1226.4|1226.4|1224.9|1227.4|1226.4|1226.4|1224.9|5
1646710040000|2022-03-08 03:27:20|1226.5|1225|1226.6|1225.1|1226.8|1225.3|1226.5|1225|1
1646710050000|2022-03-08 03:27:30|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|0
1646710060000|2022-03-08 03:27:40|1227.9|1226.4|1228.8|1227.3|1228.8|1227.3|1227.9|1226.4|2
1646710080000|2022-03-08 03:28:00|1228.9|1227.4|1229|1227.5|1229|1227.5|1228.9|1227.4|0
1646710090000|2022-03-08 03:28:10|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|0
1646710100000|2022-03-08 03:28:20|1225.2|1223.7|1225.2|1223.7|1225.2|1223.7|1225.2|1223.7|5
1646710120000|2022-03-08 03:28:40|||||||||1
1646710130000|2022-03-08 03:28:50|1225.3|1223.8|1225.4|1223.9|1225.4|1223.9|1225.3|1223.8|0
1646710150000|2022-03-08 03:29:10|1225.5|1224|1225.4|1223.9|1225.5|1224|1225.4|1223.9|0
1646710160000|2022-03-08 03:29:20|1225.5|1224|1225.5|1224|1225.5|1224|1225.4|1223.9|0
1646710170000|2022-03-08 03:29:30|1225.4|1223.9|1225.4|1223.9|1225.5|1224|1225.4|1223.9|0
1646710180000|2022-03-08 03:29:40|1225.5|1224|1225.4|1223.9|1225.5|1224|1225.4|1223.9|0
1646710200000|2022-03-08 03:30:00|||||||||1
1646710210000|2022-03-08 03:30:10|||||||||2
1646710240000|2022-03-08 03:30:40|1225.7|1224.2|1225.9|1224.4|1225.9|1224.4|1225.7|1224.2|0
1646710250000|2022-03-08 03:30:50|1226.5|1225|1226.5|1225|1226.5|1225|1226.5|1225|1
1646710260000|2022-03-08 03:31:00|1226.7|1225.2|1224.7|1223.7|1226.7|1225.2|1224.7|1223.7|4
1646710270000|2022-03-08 03:31:10|1226.2|1224.7|1227.3|1225.8|1227.5|1226|1226.1|1224.6|1
1646710280000|2022-03-08 03:31:20|1227.1|1225.6|1228.5|1227|1228.5|1227|1227|1225.5|2
1646710290000|2022-03-08 03:31:30|1228.1|1226.6|1228.3|1226.8|1228.5|1227|1228.1|1226.6|0
1646710300000|2022-03-08 03:31:40|1229|1227.5|1229.1|1227.6|1229.1|1227.7|1228.7|1227.5|2
1646710310000|2022-03-08 03:31:50|1229.2|1227.7|1229.2|1227.7|1229.2|1227.7|1229.2|1227.7|1
1646710320000|2022-03-08 03:32:00|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|2
1646710330000|2022-03-08 03:32:10|1228.1|1226.6|1228|1226.5|1228.1|1226.6|1228|1226.5|0
1646710340000|2022-03-08 03:32:20|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|0
1646710360000|2022-03-08 03:32:40|1227.8|1226.3|1227|1225.5|1227.8|1226.3|1227|1225.5|1
1646710370000|2022-03-08 03:32:50|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|0
1646710380000|2022-03-08 03:33:00|1226.9|1225.4|1227|1225.5|1227|1225.5|1226.9|1225.4|0
1646710390000|2022-03-08 03:33:10|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|1226.9|1225.4|0
1646710400000|2022-03-08 03:33:20|1227|1225.5|1228|1226.5|1228|1226.5|1227|1225.5|0
1646710410000|2022-03-08 03:33:30|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|1227.8|1226.3|1
1646710420000|2022-03-08 03:33:40|1227.7|1226.2|1227.9|1226.4|1227.9|1226.4|1227.7|1226.2|1
1646710430000|2022-03-08 03:33:50|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|0
1646710450000|2022-03-08 03:34:10|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226.5|0
1646710460000|2022-03-08 03:34:20|1227.5|1226|1227.3|1225.8|1227.9|1226.4|1227.3|1225.8|8
1646710470000|2022-03-08 03:34:30|||||||||1
1646710490000|2022-03-08 03:34:50|1227.2|1225.7|1226.9|1225.4|1227.2|1225.7|1226.9|1225.4|0
1646710500000|2022-03-08 03:35:00|1227|1225.5|1227|1225.5|1227|1225.5|1227|1225.5|0
1646710510000|2022-03-08 03:35:10|1226.7|1225.2|1226.6|1225.1|1226.7|1225.2|1226.6|1225.1|0
1646710550000|2022-03-08 03:35:50|||||||||1
1646710570000|2022-03-08 03:36:10|1226.5|1225|1226.7|1225.2|1226.7|1225.2|1226.5|1225|0
1646710580000|2022-03-08 03:36:20|1226.8|1226.2|1226.6|1225.1|1226.8|1226.2|1226.6|1225.1|3
1646710620000|2022-03-08 03:37:00|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|0
1646710630000|2022-03-08 03:37:10|||||||||6
1646710640000|2022-03-08 03:37:20|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|0
1646710670000|2022-03-08 03:37:50|1227|1225.5|1227|1225.5|1227|1225.5|1227|1225.5|1
1646710680000|2022-03-08 03:38:00|1227.1|1225.6|1227.7|1226.2|1227.7|1226.4|1227.1|1225.6|7
1646710690000|2022-03-08 03:38:10|1228.3|1226.8|1228.4|1226.9|1228.5|1227|1228.3|1226.8|1
1646710730000|2022-03-08 03:38:50|1228.7|1227.2|1229.6|1228.1|1229.6|1228.1|1228.7|1227.2|9
1646710740000|2022-03-08 03:39:00|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|0
1646710750000|2022-03-08 03:39:10|1229.6|1228.1|1229.6|1228.1|1229.6|1228.1|1229.6|1228.1|1
1646710760000|2022-03-08 03:39:20|1230.1|1228.6|1230.3|1228.8|1230.3|1228.8|1230.1|1228.6|0
1646710770000|2022-03-08 03:39:30|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|8
1646710780000|2022-03-08 03:39:40|1230.3|1229.4|1230.4|1229.4|1230.5|1229.7|1230.3|1229.4|3
1646710790000|2022-03-08 03:39:50|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|1
1646710800000|2022-03-08 03:40:00|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|1
1646710820000|2022-03-08 03:40:20|1230.5|1229|1230.7|1229.2|1230.7|1229.2|1230.5|1229|1
1646710830000|2022-03-08 03:40:30|||||||||1
1646710860000|2022-03-08 03:41:00|1230.6|1229.1|1230.5|1229|1230.6|1229.1|1230.5|1229|0
1646710880000|2022-03-08 03:41:20|1230.3|1229.3|1230.6|1229.1|1230.6|1229.3|1230.3|1229.1|0
1646710910000|2022-03-08 03:41:50|||||||||1
1646710920000|2022-03-08 03:42:00|1230.4|1229.4|1231|1229.5|1231|1229.5|1230.4|1229.4|1
1646710930000|2022-03-08 03:42:10|1231.1|1229.6|1231.1|1229.6|1231.1|1229.6|1231.1|1229.6|0
1646710950000|2022-03-08 03:42:30|1231|1229.5|1231.1|1229.6|1231.1|1230.1|1230.7|1229.5|2
1646710960000|2022-03-08 03:42:40|1231.2|1229.7|1233.2|1231.7|1233.2|1231.7|1231|1229.7|14
1646710970000|2022-03-08 03:42:50|1233.1|1231.6|1232.6|1231.1|1233.1|1231.6|1232.6|1231.1|2
1646710980000|2022-03-08 03:43:00|1232.7|1231.2|1236.1|1234.6|1236.1|1234.6|1232.7|1231.2|2
1646710990000|2022-03-08 03:43:10|1235.9|1234.4|1235.5|1234|1236|1234.5|1235.5|1234|6
1646711020000|2022-03-08 03:43:40|1235.6|1234.1|1235.6|1234.1|1235.6|1234.1|1235.6|1234.1|0
1646711050000|2022-03-08 03:44:10|1235.8|1234.3|1235.8|1234.3|1235.9|1234.4|1235.8|1234.3|0
1646711060000|2022-03-08 03:44:20|1235.9|1234.4|1236|1234.5|1236|1234.5|1235.9|1234.4|3
1646711070000|2022-03-08 03:44:30|1236.1|1234.6|1235.8|1234.3|1236.1|1234.6|1235.8|1234.3|1
1646711080000|2022-03-08 03:44:40|1235.9|1234.4|1235.8|1234.3|1235.9|1234.4|1235.8|1234.3|2
1646711090000|2022-03-08 03:44:50|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|2
1646711100000|2022-03-08 03:45:00|1236|1234.5|1236.2|1234.7|1236.2|1234.7|1236|1234.5|1
1646711110000|2022-03-08 03:45:10|1236.3|1234.8|1236.3|1234.8|1236.3|1234.8|1236.3|1234.8|3
1646711130000|2022-03-08 03:45:30|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|3
1646711140000|2022-03-08 03:45:40|1236.3|1234.8|1236.1|1235.1|1236.3|1235.1|1236.1|1234.8|1
1646711150000|2022-03-08 03:45:50|1236.5|1235|1236.5|1235|1236.5|1235|1236.5|1235|8
1646711160000|2022-03-08 03:46:00|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1236.1|1235.1|1
1646711170000|2022-03-08 03:46:10|1236.5|1235|1236.5|1235|1236.5|1235|1236.5|1235|0
1646711190000|2022-03-08 03:46:30|1237.7|1236.2|1237.9|1236.4|1237.9|1236.4|1237.7|1236.2|6
1646711200000|2022-03-08 03:46:40|1238.1|1237.5|1239.5|1238|1239.5|1238|1238.1|1237.4|8
1646711210000|2022-03-08 03:46:50|1239.7|1238.2|1239.6|1238.1|1240.2|1238.7|1239.6|1238.1|7
1646711220000|2022-03-08 03:47:00|1239.8|1238.3|1240.1|1238.6|1240.1|1238.6|1239.8|1238.3|0
1646711230000|2022-03-08 03:47:10|1239.3|1238.7|1239.4|1237.9|1239.7|1238.7|1239.3|1237.9|5
1646711240000|2022-03-08 03:47:20|1239.1|1237.6|1239.3|1237.8|1239.3|1237.8|1239.1|1237.6|6
1646711250000|2022-03-08 03:47:30|1239.4|1237.9|1239.1|1237.6|1239.4|1237.9|1239.1|1237.6|0
1646711270000|2022-03-08 03:47:50|1239.4|1237.9|1238.7|1237.2|1239.4|1237.9|1238.7|1237.2|2
1646711290000|2022-03-08 03:48:10|1238.8|1237.3|1238.8|1237.3|1238.8|1237.3|1238.8|1237.3|0
1646711330000|2022-03-08 03:48:50|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|1
1646711390000|2022-03-08 03:49:50|||||||||1
1646711410000|2022-03-08 03:50:10|1239.3|1237.8|1239.4|1237.9|1239.6|1238.1|1239.3|1237.8|6
1646711420000|2022-03-08 03:50:20|1239.6|1238.1|1239.3|1237.8|1239.6|1238.1|1239.3|1237.8|0
1646711430000|2022-03-08 03:50:30|1239.4|1237.9|1239.6|1238.1|1239.6|1238.1|1239.4|1237.9|0
1646711460000|2022-03-08 03:51:00|1239.5|1238|1239.4|1237.9|1239.5|1238|1239.4|1237.9|0
1646711470000|2022-03-08 03:51:10|1239.5|1238|1239.4|1237.9|1239.5|1238|1239.4|1237.9|0
1646711490000|2022-03-08 03:51:30|1239.3|1237.8|1239.3|1237.8|1239.3|1237.8|1239.3|1237.8|0
1646711500000|2022-03-08 03:51:40|1239.6|1238.1|1239.6|1238.1|1239.6|1238.1|1239.6|1238.1|1
1646711510000|2022-03-08 03:51:50|1241.1|1240.5|1244.4|1242.9|1244.5|1243|1241.1|1240.1|26
1646711520000|2022-03-08 03:52:00|1244.3|1242.8|1243.4|1241.9|1244.3|1242.8|1243.3|1241.8|0
1646711530000|2022-03-08 03:52:10|1243.5|1242|1243.5|1242|1243.5|1242|1243.5|1242|1
1646711540000|2022-03-08 03:52:20|1243.4|1241.9|1243.9|1242.9|1243.9|1243.2|1243.4|1241.9|8
1646711550000|2022-03-08 03:52:30|1243.8|1243.2|1244|1243.4|1244|1243.4|1243.8|1243.2|0
1646711560000|2022-03-08 03:52:40|1245.1|1243.6|1245.8|1244.8|1245.8|1244.8|1245|1243.6|14
1646711570000|2022-03-08 03:52:50|1246.2|1244.7|1246.8|1245.3|1247|1245.5|1246.2|1244.7|13
1646711580000|2022-03-08 03:53:00|1255.8|1254.3|1256.8|1255.3|1258.6|1257.2|1255.8|1254.3|19
1646711590000|2022-03-08 03:53:10|1256.9|1255.4|1257.6|1256.1|1258.1|1257.1|1256.9|1255.4|8
1646711600000|2022-03-08 03:53:20|1257.7|1256.2|1257.8|1256.3|1257.9|1256.8|1256.8|1256.2|1
1646711610000|2022-03-08 03:53:30|1257.9|1256.4|1258|1256.5|1258|1256.5|1257.1|1256|7
1646711620000|2022-03-08 03:53:40|1260|1259|1261|1259.5|1261|1259.5|1260|1258.6|14
1646711630000|2022-03-08 03:53:50|1261.1|1259.6|1264|1262.5|1264|1262.5|1261.1|1259.6|8
1646711640000|2022-03-08 03:54:00|1263.1|1262|1263.2|1261.7|1264|1262.5|1263|1261.7|35
1646711650000|2022-03-08 03:54:10|1263|1261.5|1263.5|1262|1263.5|1262|1262.7|1261.2|10
1646711660000|2022-03-08 03:54:20|1263.6|1262.1|1263.9|1262.4|1263.9|1262.4|1263.6|1262.1|8
1646711670000|2022-03-08 03:54:30|1264.2|1262.7|1264.8|1263.3|1264.8|1263.3|1264.2|1262.7|53
1646711680000|2022-03-08 03:54:40|1264.7|1263.2|1264.9|1263.4|1265.1|1263.6|1264.7|1263.2|4
1646711690000|2022-03-08 03:54:50|1264.8|1263.3|1265.4|1263.9|1265.4|1263.9|1264.8|1263.3|9
1646711700000|2022-03-08 03:55:00|1265.3|1263.8|1265.4|1263.9|1265.4|1263.9|1264.2|1263.6|10
1646711710000|2022-03-08 03:55:10|1265.2|1263.7|1265.5|1264|1265.5|1264|1265.1|1263.6|1
1646711720000|2022-03-08 03:55:20|1265.3|1263.8|1265.3|1263.8|1265.3|1263.8|1265.3|1263.8|1
1646711730000|2022-03-08 03:55:30|1265.2|1263.7|1263.5|1262|1265.4|1263.9|1262.4|1261.7|11
1646711740000|2022-03-08 03:55:40|1263.4|1261.9|1262.3|1261.7|1263.4|1261.9|1262.3|1261.7|0
1646711750000|2022-03-08 03:55:50|1262|1261.4|1261.7|1261.1|1262|1261.4|1261.7|1261.1|1
1646711760000|2022-03-08 03:56:00|1261.6|1261|1261.1|1260.5|1262|1261.4|1261.1|1260.4|9
1646711770000|2022-03-08 03:56:10|1260.7|1259.2|1261.1|1260.5|1261.1|1260.5|1260.7|1259.2|9
1646711780000|2022-03-08 03:56:20|1258.4|1256.9|1258.3|1256.8|1258.4|1256.9|1257.5|1256.7|6
1646711790000|2022-03-08 03:56:30|1258.4|1256.9|1258|1256.5|1258.4|1256.9|1255.8|1254.3|30
1646711800000|2022-03-08 03:56:40|1258.1|1256.6|1258.1|1256.6|1258.2|1256.7|1258.1|1256.6|1
1646711820000|2022-03-08 03:57:00|1258|1256.5|1257.8|1256.3|1258|1256.5|1257.8|1256.3|0
1646711830000|2022-03-08 03:57:10|1258|1256.5|1258|1256.5|1258|1256.7|1257.3|1256.2|1
1646711840000|2022-03-08 03:57:20|1257.3|1256.7|1257.2|1256.6|1257.3|1256.7|1257.1|1256.5|0
1646711850000|2022-03-08 03:57:30|1258.2|1256.7|1258.2|1256.7|1258.2|1256.7|1258.2|1256.7|2
1646711860000|2022-03-08 03:57:40|1258.1|1256.6|1258.3|1256.8|1258.3|1256.8|1258.1|1256.6|1
1646711870000|2022-03-08 03:57:50|1258.2|1256.7|1258.2|1256.7|1258.2|1256.8|1257.8|1256.7|3
1646711890000|2022-03-08 03:58:10|||||||||2
1646711900000|2022-03-08 03:58:20|||||||||1
1646711910000|2022-03-08 03:58:30|1258.3|1256.8|1260.6|1259.1|1260.6|1259.1|1258.3|1256.8|12
1646711920000|2022-03-08 03:58:40|1261|1259.5|1261.1|1259.6|1261.1|1259.6|1260.8|1259.3|0
1646711930000|2022-03-08 03:58:50|1261.2|1259.7|1261.4|1259.9|1261.5|1260|1261.2|1259.7|1
1646711940000|2022-03-08 03:59:00|1261.5|1260|1261.5|1260|1261.5|1260|1261.5|1260|1
1646711950000|2022-03-08 03:59:10|1261.6|1260.1|1258.2|1256.7|1261.8|1260.3|1258|1256.5|9
1646711960000|2022-03-08 03:59:20|1258.9|1257.4|1257.8|1256.3|1258.9|1257.4|1257.8|1256.3|1
1646711990000|2022-03-08 03:59:50|1257.7|1256.2|1257.7|1256.2|1257.7|1256.2|1257.7|1256.2|0
1646712000000|2022-03-08 04:00:00|1257.6|1256.1|1257.2|1255.7|1257.6|1256.1|1257.2|1255.7|3
1646712010000|2022-03-08 04:00:10|1256.1|1255.5|1257.7|1257.1|1257.7|1257.1|1256.1|1255|1
1646712020000|2022-03-08 04:00:20|1258.3|1256.8|1261.7|1260.2|1262.1|1260.6|1258.3|1256.8|5
1646712030000|2022-03-08 04:00:30|1261.5|1260|1261.4|1259.9|1261.5|1260|1261.4|1259.9|0
1646712040000|2022-03-08 04:00:40|1261.3|1259.8|1265|1263.5|1265.2|1263.7|1261.3|1259.8|38
1646712050000|2022-03-08 04:00:50|1265.1|1263.6|1265.1|1263.6|1265.1|1263.6|1265.1|1263.6|2
1646712060000|2022-03-08 04:01:00|1265|1263.5|1262.3|1260.8|1265.1|1263.6|1261.7|1260.2|3
1646712070000|2022-03-08 04:01:10|1262.5|1261|1262.5|1261|1262.5|1261|1262.5|1261|0
1646712080000|2022-03-08 04:01:20|1262.4|1260.9|1262.4|1260.9|1262.4|1260.9|1262.4|1260.9|0
1646712090000|2022-03-08 04:01:30|1262.3|1260.8|1262.2|1260.7|1262.3|1260.8|1262.2|1260.7|1
1646712100000|2022-03-08 04:01:40|1261.8|1260.3|1261.8|1260.3|1261.8|1260.3|1261.8|1260.3|0
1646712120000|2022-03-08 04:02:00|1262.2|1260.7|1262.7|1261.2|1262.7|1261.2|1262.2|1260.7|1
1646712130000|2022-03-08 04:02:10|1263.2|1262.2|1262.9|1261.4|1263.2|1262.2|1262.5|1261|8
1646712140000|2022-03-08 04:02:20|1263|1261.5|1263.3|1261.8|1263.3|1261.8|1263|1261.5|2
1646712150000|2022-03-08 04:02:30|1263.1|1261.6|1263.3|1261.8|1263.3|1261.8|1263.1|1261.6|1
1646712160000|2022-03-08 04:02:40|1263.6|1262.7|1263.1|1261.6|1263.6|1262.7|1263.1|1261.6|3
1646712170000|2022-03-08 04:02:50|1263.2|1261.7|1263.1|1261.6|1263.2|1261.7|1263.1|1261.6|2
1646712180000|2022-03-08 04:03:00|||||||||5
1646712190000|2022-03-08 04:03:10|1262.9|1261.4|1262.8|1261.3|1262.9|1261.4|1262.7|1261.2|1
1646712200000|2022-03-08 04:03:20|1262.7|1261.2|1262.8|1261.3|1262.8|1261.3|1262.7|1261.2|0
1646712210000|2022-03-08 04:03:30|1262.9|1261.4|1262.8|1261.3|1262.9|1261.4|1262.8|1261.3|1
1646712220000|2022-03-08 04:03:40|1262.9|1261.4|1262.8|1261.3|1262.9|1261.4|1262.8|1261.3|0
1646712230000|2022-03-08 04:03:50|1262.7|1261.2|1262.7|1261.2|1262.7|1261.2|1262.7|1261.2|0
1646712240000|2022-03-08 04:04:00|1262.8|1261.3|1262.7|1261.2|1262.8|1261.3|1262.7|1261.2|68
1646712250000|2022-03-08 04:04:10|1262.3|1261.3|1261.8|1261.2|1262.3|1261.3|1261.8|1261.2|4
1646712260000|2022-03-08 04:04:20|1261.7|1261.1|1261.6|1261|1261.7|1261.1|1261.6|1261|2
1646712270000|2022-03-08 04:04:30|||||||||7
1646712280000|2022-03-08 04:04:40|1261.7|1261.1|1262.1|1261.1|1262.1|1261.1|1261.7|1261.1|1
1646712290000|2022-03-08 04:04:50|1261.7|1261|1261.3|1260.7|1261.7|1261|1261.3|1260.7|3
1646712300000|2022-03-08 04:05:00|1261.6|1260.6|1261.6|1260.6|1261.6|1260.6|1261.6|1260.6|14
1646712330000|2022-03-08 04:05:30|||||||||2
1646712340000|2022-03-08 04:05:40|1261.3|1260.7|1261.3|1260.7|1261.3|1260.7|1261.3|1260.7|0
1646712360000|2022-03-08 04:06:00|||||||||1
1646712370000|2022-03-08 04:06:10|1261.6|1260.6|1261.8|1260.8|1261.8|1260.9|1261.4|1260.6|9
1646712390000|2022-03-08 04:06:30|||||||||2
1646712400000|2022-03-08 04:06:40|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|1261.9|1260.9|0
1646712410000|2022-03-08 04:06:50|1261.8|1260.8|1261.5|1260.9|1262|1261.3|1261.5|1260.8|3
1646712420000|2022-03-08 04:07:00|1261.8|1260.8|1262.6|1261.1|1262.6|1261.1|1261.8|1260.8|0
1646712430000|2022-03-08 04:07:10|1262.5|1261|1262.5|1261|1262.5|1261|1262.5|1261|0
1646712440000|2022-03-08 04:07:20|||||||||2
1646712450000|2022-03-08 04:07:30|1262.7|1261.2|1262.7|1261.2|1262.7|1261.2|1262.7|1261.2|2
1646712460000|2022-03-08 04:07:40|1262.6|1261.1|1262.6|1261.1|1262.6|1261.1|1262.6|1261.1|2
1646712490000|2022-03-08 04:08:10|1262.8|1261.3|1262.8|1261.3|1262.8|1261.3|1261.7|1260.8|3
1646712500000|2022-03-08 04:08:20|1261.9||1261.9||1261.9||1261.9||0
1646712510000|2022-03-08 04:08:30|1261.8|1261.2|1262|1261|1262|1261.3|1261.8|1261|8
1646712520000|2022-03-08 04:08:40|1261.7|1261.1|1261.7|1261.1|1261.7|1261.1|1261.7|1261.1|4
1646712530000|2022-03-08 04:08:50|1262|1261|1261.6|1261|1262|1261|1261.6|1261|0
1646712540000|2022-03-08 04:09:00|1261.7|1261.1|1262.3|1260.8|1262.3|1261.1|1261.7|1260.8|2
1646712550000|2022-03-08 04:09:10|1262|1261|1262.7|1261.2|1262.7|1261.2|1261.5|1260.5|2
1646712560000|2022-03-08 04:09:20|1262.6|1261.1|1262.6|1261.1|1262.9|1261.4|1262.6|1261.1|1
1646712570000|2022-03-08 04:09:30|1262.7|1261.2|1262.7|1261.2|1262.9|1261.4|1262.7|1261.2|1
1646712580000|2022-03-08 04:09:40|1262.6|1261.1|1260.7|1260.1|1262.6|1261.1|1260.7|1260.1|5
1646712590000|2022-03-08 04:09:50|1260.6|1259.1|1260.9|1259.4|1260.9|1259.4|1259.2|1258.6|3
1646712600000|2022-03-08 04:10:00|1260.7|1259.2|1260.7|1259.2|1260.7|1259.2|1260.7|1259.2|0
1646712610000|2022-03-08 04:10:10|1260.5|1259|1260.2|1258.7|1260.5|1259|1260.2|1258.7|1
1646712620000|2022-03-08 04:10:20|1258.9|1258.3|1258|1256.5|1259|1258.3|1258|1256.5|3
1646712630000|2022-03-08 04:10:30|1258.4|1256.9|1258.3|1256.8|1258.4|1256.9|1258.3|1256.8|4
1646712640000|2022-03-08 04:10:40|1258.2|1256.7|1257.4|1255.9|1258.2|1256.7|1257.4|1255.9|0
1646712650000|2022-03-08 04:10:50|1257.5|1256|1257.5|1256|1257.5|1256|1257.5|1256|0
1646712660000|2022-03-08 04:11:00|1257.3|1255.8|1258.7|1257.2|1258.7|1257.2|1257.3|1255.8|5
1646712670000|2022-03-08 04:11:10|1258.6|1257.1|1258.9|1257.4|1258.9|1257.4|1258.6|1257.1|3
1646712690000|2022-03-08 04:11:30|1258.8|1257.3|1258.8|1257.3|1258.8|1257.3|1258.8|1257.3|0
1646712700000|2022-03-08 04:11:40|1256.8|1255.3|1257.3|1255.8|1258.8|1257.5|1256.8|1255.3|27
1646712710000|2022-03-08 04:11:50|1257.1|1255.6|1257.1|1255.6|1257.1|1255.6|1257.1|1255.6|0
1646712720000|2022-03-08 04:12:00|||||||||1
1646712730000|2022-03-08 04:12:10|1257|1255.5|1257|1255.5|1257|1255.5|1257|1255.5|0
1646712760000|2022-03-08 04:12:40|1256.9|1255.4|1256.9|1255.4|1256.9|1255.4|1256.9|1255.4|0
1646712770000|2022-03-08 04:12:50|1257.2|1255.7|1257.2|1255.7|1257.2|1255.7|1257.2|1255.7|0
1646712780000|2022-03-08 04:13:00|||||||||2
1646712800000|2022-03-08 04:13:20|1257.6|1256.1|1257.4|1255.9|1257.7|1256.2|1257.4|1255.9|11
1646712810000|2022-03-08 04:13:30|1257.6|1256.1|1257.6|1256.1|1257.6|1256.1|1257.6|1256.1|0
1646712830000|2022-03-08 04:13:50|1257.8|1256.3|1260.1|1258.6|1260.1|1258.6|1257.8|1256.3|4
1646712840000|2022-03-08 04:14:00|1259.4|1258.4|1260.4|1258.9|1260.5|1259|1259.4|1258.4|12
1646712850000|2022-03-08 04:14:10|1260.5|1259|1261.8|1260.3|1263.1|1262.1|1260.5|1259|6
1646712860000|2022-03-08 04:14:20|1262|1260.5|1262|1260.5|1262|1260.5|1261.8|1260.3|1
1646712870000|2022-03-08 04:14:30|1262.1|1260.6|1262.2|1260.7|1262.9|1262.3|1262.1|1260.6|1
1646712890000|2022-03-08 04:14:50|1262.3|1260.8|1262.1|1260.6|1262.4|1260.9|1262.1|1260.6|5
1646712900000|2022-03-08 04:15:00|1261.9|1260.4|1261.9|1260.4|1261.9|1260.4|1261.9|1260.4|1
1646712910000|2022-03-08 04:15:10|1261.8|1260.3|1261.9|1260.4|1261.9|1260.4|1261.8|1260.3|0
1646712920000|2022-03-08 04:15:20|1261.8|1260.3|1261.9|1260.4|1261.9|1260.4|1261.8|1260.3|2
1646712930000|2022-03-08 04:15:30|1260.8|1260.2|1261.8|1260.3|1261.9|1260.4|1260.8|1260.2|5
1646712940000|2022-03-08 04:15:40|1261.9|1260.4|1261.9|1260.4|1261.9|1260.4|1261.9|1260.4|0
1646712950000|2022-03-08 04:15:50|1259.8|1258.3|1260.8|1259.3|1260.8|1259.3|1259.8|1258.3|4
1646712960000|2022-03-08 04:16:00|1260.5|1259|1260.3|1258.8|1260.5|1259|1260.3|1258.8|0
1646712970000|2022-03-08 04:16:10|1260.1|1258.6|1259.1|1258.5|1260.1|1258.6|1259.1|1258.5|1
1646712980000|2022-03-08 04:16:20|1260.1|1258.6|1260.1|1258.6|1260.1|1258.6|1260.1|1258.6|1
1646713030000|2022-03-08 04:17:10|1260|1258.5|1260.1|1258.6|1260.1|1258.6|1260|1258.5|5
1646713050000|2022-03-08 04:17:30|1260.9|1259.4|1260.5|1259|1261|1259.5|1260.5|1259|1
1646713070000|2022-03-08 04:17:50|1260.9|1259.4|1260.9|1259.4|1260.9|1259.4|1260.9|1259.4|0
1646713080000|2022-03-08 04:18:00|1261|1259.5|1261|1259.5|1261|1259.5|1261|1259.5|0
1646713090000|2022-03-08 04:18:10|1259.9|1259.3|1259.9|1259.3|1259.9|1259.3|1259.9|1259.3|3
1646713100000|2022-03-08 04:18:20|1259.8|1259.2|1260|1258.5|1260|1259.2|1259.8|1258.5|3
1646713120000|2022-03-08 04:18:40|1258.8|1257.3|1259.4|1257.9|1259.4|1257.9|1258.8|1257.3|6
1646713180000|2022-03-08 04:19:40|1259.5|1258|1259.6|1258.1|1259.6|1258.1|1259.5|1258|1
1646713190000|2022-03-08 04:19:50|1260|1258.5|1261.1|1259.6|1261.1|1259.6|1260|1258.5|0
1646713200000|2022-03-08 04:20:00|1261.4|1259.9|1261.4|1259.9|1261.4|1259.9|1261.4|1259.9|0
1646713210000|2022-03-08 04:20:10|1261.8|1260.3|1262.5|1261|1262.5|1261|1261.8|1260.3|2
1646713260000|2022-03-08 04:21:00|1262.3|1260.8|1262.5|1261|1262.8|1261.8|1262.1|1260.8|2
1646713270000|2022-03-08 04:21:10|1262.7|1261.2|1262.7|1261.2|1262.7|1261.2|1262.6|1261.1|2
1646713280000|2022-03-08 04:21:20|1261.5|1260|1261.5|1260|1261.5|1260|1261.5|1260|4
1646713300000|2022-03-08 04:21:40|1261.3|1259.8|1261.1|1259.6|1261.3|1259.8|1261.1|1259.6|0
1646713360000|2022-03-08 04:22:40|||||||||1
1646713410000|2022-03-08 04:23:30|1260.1|1259.5|1260.1|1259.5|1260.1|1259.5|1260|1259.4|7
1646713430000|2022-03-08 04:23:50|1260|1259.4|1261.5|1260|1261.5|1260|1260|1259.4|2
1646713440000|2022-03-08 04:24:00|1261.4|1259.9|1261.8|1260.3|1261.8|1260.3|1261.3|1259.8|5
1646713460000|2022-03-08 04:24:20|||||||||1
1646713470000|2022-03-08 04:24:30|1261.7|1260.2|1261.7|1260.2|1261.7|1260.2|1261.7|1260.2|0
1646713480000|2022-03-08 04:24:40|1261.8|1260.3|1261.8|1260.3|1261.8|1260.3|1261.8|1260.3|0
1646713490000|2022-03-08 04:24:50|1261.7|1261.1|1261.2|1259.7|1261.9|1261.3|1261.2|1259.7|4
1646713500000|2022-03-08 04:25:00|1261.5|1260|1262|1260.5|1262|1260.5|1261.5|1260|0
1646713520000|2022-03-08 04:25:20|1262.1|1260.6|1262.1|1260.6|1262.1|1260.6|1262.1|1260.6|0
1646713530000|2022-03-08 04:25:30|1262.2|1260.7|1262.2|1260.7|1262.2|1260.7|1262.2|1260.7|0
1646713550000|2022-03-08 04:25:50|1262.1|1260.6|1262.1|1260.6|1262.1|1260.6|1262.1|1260.6|0
1646713560000|2022-03-08 04:26:00|1261.9|1260.4|1262.2|1260.7|1262.2|1260.7|1261.9|1260.4|0
1646713590000|2022-03-08 04:26:30|1262.3|1260.8|1262.3|1260.8|1262.3|1260.8|1262.3|1260.8|3
1646713600000|2022-03-08 04:26:40|1261.8|1260.3|1262|1260.5|1262.3|1260.8|1261.8|1260.3|5
1646713610000|2022-03-08 04:26:50|1261.8|1260.3|1261.7|1260.2|1261.8|1260.3|1261.7|1260.2|0
1646713620000|2022-03-08 04:27:00|1261.3|1260.3|1261.3|1260.3|1261.3|1260.3|1261.3|1260.3|0
1646713630000|2022-03-08 04:27:10|1261.1|1260.5|1261.1|1260.5|1261.1|1260.5|1261|1260.4|1
1646713640000|2022-03-08 04:27:20|1261.8|1260.3|1261.8|1260.3|1261.8|1260.3|1261.8|1260.3|1
1646713650000|2022-03-08 04:27:30|1262.1|1260.6|1262.1|1260.6|1262.1|1260.6|1262.1|1260.6|0
1646713670000|2022-03-08 04:27:50|1262|1260.5|1262.1|1260.6|1262.1|1260.6|1262|1260.5|5
1646713680000|2022-03-08 04:28:00|1261.8|1260.3|1261.6|1261|1261.8|1261|1261.6|1260.3|0
1646713690000|2022-03-08 04:28:10|1262.3|1260.8|1262.3|1260.8|1262.3|1260.8|1262.3|1260.8|0
1646713730000|2022-03-08 04:28:50|1262|1261|1262|1261|1262|1261|1262|1261|0
1646713740000|2022-03-08 04:29:00|1262.1|1261.1|1261.5|1260|1262.4|1261.1|1261.3|1260|5
1646713760000|2022-03-08 04:29:20|1261.2|1260.2|1261.2|1260.2|1261.2|1260.2|1261.2|1260.2|0
1646713770000|2022-03-08 04:29:30||1260.6||1260.6||1260.6||1260.6|0
1646713800000|2022-03-08 04:30:00|1261.3|1260.7|1262.3|1260.8|1262.3|1260.8|1261.3|1260.7|5
1646713810000|2022-03-08 04:30:10|1262.5|1261|1262.5|1261|1262.5|1261|1262.5|1261|1
1646713820000|2022-03-08 04:30:20|1262.8|1261.3|1262.8|1261.3|1262.8|1261.3|1262.8|1261.3|0
1646713830000|2022-03-08 04:30:30|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|1262.7|1261.7|0
1646713840000|2022-03-08 04:30:40|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|1262.8|1261.8|0
1646713850000|2022-03-08 04:30:50|1262.7|1262.1|1262.7|1262.1|1262.7|1262.1|1262.7|1262.1|1
1646713860000|2022-03-08 04:31:00|1262.8|1261.8|1262.7|1262.1|1262.8|1262.1|1262.7|1261.8|1
1646713870000|2022-03-08 04:31:10|1262.8|1262.2|1262.8|1262.2|1262.8|1262.2|1262.8|1262.2|2
1646713890000|2022-03-08 04:31:30|||||||||2
1646713900000|2022-03-08 04:31:40|1263.2|1262.1|1263.6|1262.1|1263.6|1262.1|1263.2|1262.1|10
1646713910000|2022-03-08 04:31:50|1262.8|1262.2|1263.6|1262.1|1263.6|1262.2|1262.8|1261.7|1
1646713950000|2022-03-08 04:32:30|1263.7|1262.2|1264.3|1262.8|1264.3|1262.8|1263.7|1262.2|16
1646713960000|2022-03-08 04:32:40|1264.6|1263.1|1264.6|1263.1|1264.6|1263.1|1264.6|1263.1|0
1646713970000|2022-03-08 04:32:50|1264.7|1263.2|1264.7|1263.2|1264.7|1263.2|1264.7|1263.2|0
1646713980000|2022-03-08 04:33:00|1264.8|1263.3|1264.8|1263.3|1264.8|1263.3|1264.8|1263.3|0
1646713990000|2022-03-08 04:33:10|1264.7|1263.2|1264.7|1263.2|1264.7|1263.2|1264.7|1263.2|0
1646714000000|2022-03-08 04:33:20|1264.6|1263.1|1265.4|1263.9|1265.4|1264.1|1264.5|1263|2
1646714010000|2022-03-08 04:33:30|1265.3|1264.7|1265.2|1264.6|1265.3|1264.7|1265.2|1264.6|0
1646714030000|2022-03-08 04:33:50|1265.4|1264.8|1266.4|1264.9|1266.4|1264.9|1265.4|1264.8|8
1646714040000|2022-03-08 04:34:00|1266.5|1265|1266.5|1265|1266.5|1265|1266.5|1265|1
1646714050000|2022-03-08 04:34:10|1266.8|1265.3|1266.9|1265.4|1266.9|1265.7|1266.6|1265.3|3
1646714060000|2022-03-08 04:34:20|1266.7|1265.7|1267.2|1265.7|1267.2|1265.7|1266.7|1265.7|0
1646714070000|2022-03-08 04:34:30|1267.3|1265.8|1267.1|1265.6|1267.3|1266.2|1267.1|1265.6|1
1646714080000|2022-03-08 04:34:40|||||||||3
1646714090000|2022-03-08 04:34:50|1266.9|1265.4|1266.9|1265.4|1266.9|1265.4|1266.9|1265.4|0
1646714110000|2022-03-08 04:35:10|1271.6|1270.1|1273.1|1271.6|1274|1273.4|1271.6|1270.1|15
1646714120000|2022-03-08 04:35:20|1273.2|1271.7|1273.1|1271.6|1273.2|1271.7|1272.7|1271.2|3
1646714130000|2022-03-08 04:35:30|1273.2|1271.7|1273.2|1271.7|1273.2|1271.7|1273.2|1271.7|4
1646714140000|2022-03-08 04:35:40|1274.3|1272.8|1274.3|1272.8|1274.3|1272.8|1274.3|1272.8|8
1646714150000|2022-03-08 04:35:50|1274.4|1272.9|1274.4|1272.9|1274.4|1272.9|1274.4|1272.9|7
1646714160000|2022-03-08 04:36:00|1274.5|1273|1274.4|1272.9|1275|1273.5|1274.4|1272.9|3
1646714170000|2022-03-08 04:36:10|1274.3|1272.8|1274|1272.5|1274.3|1272.8|1274|1272.5|0
1646714180000|2022-03-08 04:36:20|1273.4|1272.8|1273.8|1272.3|1273.8|1272.8|1273.4|1272.1|5
1646714190000|2022-03-08 04:36:30|1273.6|1272.1|1273.6|1272.1|1273.6|1272.1|1273.6|1272.1|0
1646714200000|2022-03-08 04:36:40|1273.5|1272|1273.7|1272.2|1273.7|1272.2|1273.5|1272|1
1646714210000|2022-03-08 04:36:50|1273.8|1272.3|1273.6|1272.1|1273.8|1272.3|1273.6|1272.1|0
1646714220000|2022-03-08 04:37:00|1273.7|1272.2|1273.8|1272.3|1273.8|1272.3|1273.7|1272.2|0
1646714230000|2022-03-08 04:37:10|1274.5|1273|1274.6|1273.1|1275.1|1273.6|1274.5|1273|15
1646714250000|2022-03-08 04:37:30|1274.8|1273.3|1275.4|1273.9|1275.4|1274.6|1274.8|1273.3|14
1646714260000|2022-03-08 04:37:40|1275.5|1274|1275.6|1274.1|1275.6|1274.1|1275.5|1274|4
1646714270000|2022-03-08 04:37:50|||||||||4
1646714280000|2022-03-08 04:38:00|1275.7|1274.2|1278.1|1276.6|1278.1|1276.6|1275.7|1274.2|14
1646714290000|2022-03-08 04:38:10|1278|1276.5|1278.8|1278.2|1279.1|1278.2|1278|1276.5|8
1646714300000|2022-03-08 04:38:20|1278.7|1278.1|1279.2|1278.2|1279.3|1278.7|1278.7|1278.1|14
1646714310000|2022-03-08 04:38:30|1282.9|1281.4|1283|1281.5|1283|1281.5|1282.9|1281.4|8
1646714320000|2022-03-08 04:38:40|1282.9|1281.4|1282.7|1281.2|1282.9|1281.4|1282.7|1281.2|5
1646714330000|2022-03-08 04:38:50|1282.6|1281.1|1282.1|1280.6|1282.6|1281.1|1282.1|1280.6|5
1646714340000|2022-03-08 04:39:00|1282.2|1280.7|1282.8|1281.3|1282.8|1281.3|1282.2|1280.7|7
1646714350000|2022-03-08 04:39:10|1282.5|1281|1282.8|1281.3|1282.8|1281.3|1282|1280.6|14
1646714360000|2022-03-08 04:39:20|1283|1281.5|1284|1282.5|1284|1282.5|1282.6|1281.1|8
1646714370000|2022-03-08 04:39:30|1283.9|1282.4|1284|1282.5|1284.4|1283.3|1283.8|1282.3|12
1646714380000|2022-03-08 04:39:40|1283.9|1283.3|1284.2|1282.7|1284.4|1283.4|1283.9|1282.5|5
1646714390000|2022-03-08 04:39:50|1283.6|1283|1284|1282.5|1284|1283|1283.6|1282.2|2
1646714400000|2022-03-08 04:40:00|1284.1|1282.6|1283.4|1281.9|1284.1|1282.6|1283.4|1281.9|2
1646714410000|2022-03-08 04:40:10|1282.9|1281.5|1282.6|1281.6|1283|1281.7|1282.3|1281.5|6
1646714420000|2022-03-08 04:40:20|1282.2|1281.7|1283.3|1281.8|1283.3|1281.8|1282.2|1281.7|18
1646714430000|2022-03-08 04:40:30|1282.9|1281.9|1283|1281.5|1283.1|1281.9|1282.9|1281.5|3
1646714440000|2022-03-08 04:40:40|1282.2|1281.6|1283|1281.5|1283|1281.6|1282.2|1281.5|0
1646714450000|2022-03-08 04:40:50|1282.9|1281.9|1282.7|1281.2|1282.9|1281.9|1282.7|1281.2|5
1646714460000|2022-03-08 04:41:00|1282.6|1281.1|1282.5|1281|1282.6|1281.1|1282.4|1280.9|4
1646714470000|2022-03-08 04:41:10|1281.8|1280.8|1281.7|1280.7|1281.9|1280.9|1281.7|1280.7|9
1646714480000|2022-03-08 04:41:20|1282.4|1280.9|1283|1281.5|1283|1281.5|1281.6|1280.9|3
1646714490000|2022-03-08 04:41:30|1282.8|1281.3|1282.7|1281.2|1282.8|1281.3|1282.7|1281.2|0
1646714500000|2022-03-08 04:41:40|1281.8|1281.1|1282.8|1281.3|1282.8|1281.3|1281.7|1280.8|6
1646714510000|2022-03-08 04:41:50|1281.5|1280.9|1282.2|1280.7|1282.6|1281.1|1281.5|1280.5|10
1646714520000|2022-03-08 04:42:00|1282.1|1280.6|1281.2|1280.2|1283.2|1281.7|1281.2|1280.2|17
1646714530000|2022-03-08 04:42:10|1280.9|1280.3|1282.1|1280.6|1282.1|1280.6|1280.5|1279.1|14
1646714540000|2022-03-08 04:42:20|1282.3|1280.8|1282|1280.5|1282.3|1280.8|1280.9|1280.3|2
1646714550000|2022-03-08 04:42:30|1281.9|1280.4|1282.1|1280.6|1282.1|1280.6|1281.9|1280.4|2
1646714560000|2022-03-08 04:42:40|1282|1280.5|1281.9|1280.4|1282|1280.5|1281.9|1280.4|2
1646714570000|2022-03-08 04:42:50|1281.8|1280.3|1281.3|1279.8|1281.8|1280.3|1280.6|1279.1|15
1646714580000|2022-03-08 04:43:00|1281.4|1279.9|1282.6|1281.1|1282.8|1281.3|1281.4|1279.9|3
1646714590000|2022-03-08 04:43:10|1282.8|1281.3|1283.5|1282|1283.6|1282.1|1282.8|1281.3|7
1646714610000|2022-03-08 04:43:30|1283.7|1282.2|1282.3|1281.7|1283.7|1282.2|1282.3|1281.7|2
1646714620000|2022-03-08 04:43:40|1283.6|1282.1|1284.7|1283.2|1284.7|1283.2|1283.5|1282|8
1646714630000|2022-03-08 04:43:50|1284.9|1283.4|1284.9|1283.4|1284.9|1283.4|1284.9|1283.4|5
1646714640000|2022-03-08 04:44:00|1285|1283.5|1285.4|1283.9|1285.4|1284.2|1284.8|1283.5|15
1646714650000|2022-03-08 04:44:10|1285.2|1284.6|1286.9|1285.9|1286.9|1285.9|1285.2|1284.6|17
1646714660000|2022-03-08 04:44:20|1286.8|1286.2|1288.7|1287.2|1288.7|1287.2|1286.8|1286.2|26
1646714670000|2022-03-08 04:44:30|1288.8|1287.3|1289.3|1287.8|1289.4|1288.4|1288.2|1286.7|3
1646714680000|2022-03-08 04:44:40|1289.5|1288|1293.4|1291.9|1293.8|1292.3|1289.5|1288|10
1646714690000|2022-03-08 04:44:50|1293.7|1292.2|1294.6|1293.1|1294.8|1293.3|1293.3|1291.9|13
1646714700000|2022-03-08 04:45:00|1294.5|1293|1294.8|1293.3|1294.8|1293.3|1293.5|1292.3|19
1646714710000|2022-03-08 04:45:10|1294.7|1293.2|1295|1293.5|1295|1293.5|1294.7|1293.2|5
1646714720000|2022-03-08 04:45:20|1293.9|1293.3|1295.2|1293.7|1295.2|1293.7|1293.9|1293.3|5
1646714730000|2022-03-08 04:45:30|1295.1|1293.6|1294.9|1293.4|1295.1|1293.7|1294.3|1293.4|4
1646714740000|2022-03-08 04:45:40|1295.7|1294.2|1295.4|1293.9|1295.7|1294.2|1295.4|1293.9|5
1646714750000|2022-03-08 04:45:50|1295.2|1293.7|1295.1|1293.6|1295.2|1293.7|1295.1|1293.6|5
1646714760000|2022-03-08 04:46:00|1295.2|1293.7|1295.3|1293.8|1295.3|1293.8|1295.1|1293.6|2
1646714770000|2022-03-08 04:46:10|1295.4|1293.9|1295.5|1294|1295.5|1294|1295.4|1293.9|3
1646714780000|2022-03-08 04:46:20|||||||||2
1646714790000|2022-03-08 04:46:30|1295.4|1293.9|1293.5|1292|1295.4|1293.9|1293.3|1291.8|4
1646714800000|2022-03-08 04:46:40|1293.2|1291.7|1293.4|1291.9|1293.4|1291.9|1292.2|1291|4
1646714810000|2022-03-08 04:46:50|1293.3|1291.8|1293.3|1291.8|1293.3|1292|1293|1291.6|1
1646714820000|2022-03-08 04:47:00|1293.4|1291.9|1293|1291.5|1293.4|1292|1293|1291.5|7
1646714830000|2022-03-08 04:47:10|1292.7|1291.2|1292.1|1290.6|1292.7|1291.2|1291.6|1290.6|4
1646714840000|2022-03-08 04:47:20|1292|1290.5|1290.6|1289.1|1292|1290.5|1290.6|1289.1|3
1646714850000|2022-03-08 04:47:30|1290.7|1289.2|1290.2|1289.2|1290.7|1289.2|1289.8|1289.1|8
1646714860000|2022-03-08 04:47:40|1289.8|1288.4|1289.9|1288.4|1290.1|1288.7|1289.7|1288.4|3
1646714880000|2022-03-08 04:48:00|1289.5|1288.5|1288.8|1287.3|1289.8|1288.5|1288.4|1287.3|8
1646714890000|2022-03-08 04:48:10|1288.7|1287.2|1288.4|1286.9|1288.7|1287.2|1287.4|1286.8|2
1646714900000|2022-03-08 04:48:20|1288.5|1287|1288.3|1286.8|1288.6|1287.1|1288.3|1286.8|26
1646714910000|2022-03-08 04:48:30|1287.9|1286.4|1288.1|1286.6|1288.4|1286.9|1287.9|1286.4|3
1646714920000|2022-03-08 04:48:40|1287.9|1286.4|1287.9|1286.4|1287.9|1286.4|1287.1|1286.1|2
1646714930000|2022-03-08 04:48:50|1287.8|1286.3|1289.8|1288.3|1289.8|1288.3|1287.8|1286.3|1
1646714940000|2022-03-08 04:49:00|1289.9|1288.4|1289.2|1288.6|1289.9|1288.6|1289.2|1288.4|0
1646714950000|2022-03-08 04:49:10|1289.9|1288.4|1290.8|1289.3|1290.8|1289.3|1289.8|1288.4|5
1646714960000|2022-03-08 04:49:20|1291.1|1290.5|1291.2|1289.7|1292|1290.6|1291.1|1289.7|5
1646714970000|2022-03-08 04:49:30|1290.8|1289.3|1290.7|1289.2|1290.8|1289.3|1290.6|1289.1|0
1646714980000|2022-03-08 04:49:40|1291|1290.4|1290.9|1289.4|1291.5|1290.4|1290.6|1289.1|10
1646714990000|2022-03-08 04:49:50|1290.5|1289|1291.2|1289.7|1291.7|1290.2|1290.5|1289|4
1646715000000|2022-03-08 04:50:00|1290.8|1289.3|1291.7|1290.2|1291.8|1290.3|1290.8|1289.3|2
1646715010000|2022-03-08 04:50:10|1292|1290.5|1292|1290.5|1292|1290.5|1292|1290.5|0
1646715020000|2022-03-08 04:50:20|1292.4|1290.9|1292.4|1290.9|1292.5|1291|1292.4|1290.9|0
1646715030000|2022-03-08 04:50:30|1292.9|1291.4|1292.9|1291.4|1292.9|1291.4|1292.9|1291.4|6
1646715060000|2022-03-08 04:51:00|||||||||1
1646715070000|2022-03-08 04:51:10|1292.7|1291.2|1289.4|1288.4|1292.7|1291.2|1289.4|1288.4|8
1646715080000|2022-03-08 04:51:20|1289.2|1287.7|1289.3|1287.8|1289.3|1287.8|1289.2|1287.7|2
1646715090000|2022-03-08 04:51:30|1289.2|1287.7|1289.2|1287.7|1289.2|1287.7|1289.1|1287.6|1
1646715100000|2022-03-08 04:51:40|1289.1|1288.5|1288.8|1287.3|1289.2|1288.5|1288.8|1287.3|5
1646715110000|2022-03-08 04:51:50|1288.7|1287.2|1287.4|1285.9|1288.7|1287.5|1287.4|1285.9|4
1646715120000|2022-03-08 04:52:00|1287.5|1286|1287.1|1285.6|1287.5|1286|1287.1|1285.6|4
1646715130000|2022-03-08 04:52:10|1286|1284.5|1284.6|1283.1|1286|1284.6|1284.3|1282.8|5
1646715140000|2022-03-08 04:52:20|1284.8|1283.3|1285.4|1283.9|1285.4|1284.3|1284.8|1283.3|2
1646715150000|2022-03-08 04:52:30|1285.3|1283.8|1288.2|1286.7|1288.2|1286.7|1285.3|1283.8|7
1646715160000|2022-03-08 04:52:40|1288|1286.5|1286.3|1285.3|1288.1|1286.6|1286.3|1285.3|6
1646715170000|2022-03-08 04:52:50|1286.9|1285.4|1285.7|1285.1|1286.9|1285.4|1285.7|1285.1|18
1646715180000|2022-03-08 04:53:00|1285.6|1285|1286.8|1285.3|1286.8|1285.3|1285.6|1285|2
1646715190000|2022-03-08 04:53:10|1285.8|1284.3|1285.5|1284|1285.8|1284.3|1285.4|1283.9|8
1646715210000|2022-03-08 04:53:30|1285.3|1283.8|1285.3|1283.8|1285.3|1283.8|1285.3|1283.8|0
1646715220000|2022-03-08 04:53:40|1284.3|1283.7|1283.5|1282|1285.3|1283.8|1283.5|1282|5
1646715230000|2022-03-08 04:53:50|1283.6|1282.1|1283.2|1281.7|1283.6|1282.1|1283.2|1281.7|1
1646715240000|2022-03-08 04:54:00|1283.1|1281.6|1283.1|1281.6|1283.1|1281.6|1283.1|1281.6|1
1646715250000|2022-03-08 04:54:10|1283.4|1282.4|1283.3|1281.8|1283.4|1282.4|1283.1|1281.6|6
1646715280000|2022-03-08 04:54:40|1283.2|1281.7|1283.3|1281.8|1283.3|1281.8|1283.2|1281.7|5
1646715290000|2022-03-08 04:54:50|1283.7|1282.2|1283.7|1282.2|1283.7|1282.2|1283.7|1282.2|5
1646715300000|2022-03-08 04:55:00|1284.5|1283|1286.6|1285.1|1287|1285.5|1284.5|1283|30
1646715310000|2022-03-08 04:55:10|1286.8|1285.3|1286.8|1285.3|1286.8|1285.3|1286.8|1285.3|1
1646715320000|2022-03-08 04:55:20|1287.2|1285.7|1288.1|1286.6|1288.1|1286.6|1287.2|1285.7|0
1646715330000|2022-03-08 04:55:30|1288.2|1286.7|1287.9|1286.4|1288.2|1286.7|1287.9|1286.4|0
1646715340000|2022-03-08 04:55:40|1288.4|1286.9|1288.9|1287.4|1288.9|1287.4|1288.4|1286.9|2
1646715350000|2022-03-08 04:55:50|1289.5|1288|1290|1288.5|1290|1288.5|1289.5|1288|4
1646715380000|2022-03-08 04:56:20|1289.8|1288.3|1289.7|1288.2|1289.8|1288.3|1289.7|1288.2|0
1646715390000|2022-03-08 04:56:30|1289.6|1288.1|1291.1|1289.6|1291.1|1289.6|1289.6|1288.1|1
1646715400000|2022-03-08 04:56:40|1290.6|1289.1|1290.5|1289|1291.1|1289.6|1290.5|1289|0
1646715410000|2022-03-08 04:56:50|1290.4|1288.9|1292|1290.5|1292|1290.5|1290.4|1288.9|2
1646715420000|2022-03-08 04:57:00|1292.1|1290.6|1292.2|1290.7|1292.5|1291|1292.1|1290.6|1
1646715430000|2022-03-08 04:57:10|1292.4|1290.9|1294.8|1293.3|1294.8|1293.3|1292.4|1290.9|8
1646715440000|2022-03-08 04:57:20|1294.9|1293.4|1294.9|1293.4|1294.9|1293.4|1294.9|1293.4|1
1646715450000|2022-03-08 04:57:30|1294.8|1293.3|1295.2|1293.7|1295.2|1293.7|1294.8|1293.3|2
1646715460000|2022-03-08 04:57:40|1295.1|1293.6|1295.1|1293.6|1295.1|1293.6|1295.1|1293.6|0
1646715480000|2022-03-08 04:58:00|1295.2|1293.7|1295.4|1293.9|1295.8|1294.8|1295.2|1293.7|9
1646715490000|2022-03-08 04:58:10|1295.2|1293.7|1294|1292.5|1295.2|1293.7|1294|1292.5|10
1646715500000|2022-03-08 04:58:20|1294.5|1293.9|1292.9|1291.4|1294.5|1293.9|1292.9|1291.4|2
1646715510000|2022-03-08 04:58:30|1292.7|1291.2|1295.1|1293.6|1295.8|1294.3|1292.7|1291.2|6
1646715520000|2022-03-08 04:58:40|1295.5|1294|1295.8|1294.3|1295.8|1294.3|1295.5|1294|3
1646715530000|2022-03-08 04:58:50|1295.9|1294.4|1295.9|1294.4|1295.9|1294.4|1295.9|1294.4|1
1646715540000|2022-03-08 04:59:00|1295.8|1294.3|1296.4|1294.9|1296.4|1294.9|1295.6|1294.1|0
1646715550000|2022-03-08 04:59:10|1296.2|1294.7|1296.4|1294.9|1296.4|1294.9|1296.2|1294.7|1
1646715560000|2022-03-08 04:59:20|1296.2|1294.7|1295.6|1294.1|1296.2|1294.7|1295.6|1294.1|1
1646715570000|2022-03-08 04:59:30|1295.8|1294.3|1294.3|1292.8|1295.8|1294.3|1294.3|1292.8|2
1646715580000|2022-03-08 04:59:40|1294.4|1292.9|1294.3|1292.8|1294.9|1293.4|1293.8|1292.3|0
1646715590000|2022-03-08 04:59:50|1294.8|1293.3|1295.7|1294.2|1295.7|1294.2|1294.6|1293.1|8
1646715600000|2022-03-08 05:00:00|1296|1294.5|1296.1|1294.6|1296.1|1294.6|1296|1294.5|0
1646715610000|2022-03-08 05:00:10|1296.4|1294.9|1301|1299.5|1301|1299.5|1296.4|1294.9|76
1646715620000|2022-03-08 05:00:20|1301.5|1300|1305.5|1304.9|1305.5|1304.9|1301.5|1300|24
1646715630000|2022-03-08 05:00:30|1305.4|1303.9|1304.9|1303.4|1305.4|1303.9|1304.9|1303.4|2
1646715640000|2022-03-08 05:00:40|1305.2|1303.7|1305.9|1304.4|1305.9|1305.1|1305.2|1303.7|9
1646715650000|2022-03-08 05:00:50|1305.8|1304.3|1305.9|1304.4|1306.2|1305.6|1305.7|1304.2|7
1646715660000|2022-03-08 05:01:00|1306|1304.5|1306.1|1304.6|1306.1|1304.6|1306|1304.5|4
1646715670000|2022-03-08 05:01:10|1306.8|1305.3|1305.6|1304.1|1306.8|1305.3|1305.2|1304.1|4
1646715680000|2022-03-08 05:01:20|1304.6|1304|1305.9|1304.4|1306.1|1304.6|1304.6|1304|5
1646715690000|2022-03-08 05:01:30|1306.2|1304.7|1306.4|1304.9|1306.4|1304.9|1306.2|1304.7|2
1646715700000|2022-03-08 05:01:40|1306.2|1304.7|1306.2|1304.7|1306.2|1305.5|1306.1|1304.7|1
1646715710000|2022-03-08 05:01:50|1306.4|1304.9|1305.8|1304.3|1306.4|1304.9|1305.7|1304.2|3
1646715720000|2022-03-08 05:02:00|1305.9|1304.4|1305.8|1304.3|1306|1304.5|1305.8|1304.3|0
1646715730000|2022-03-08 05:02:10|1305.5|1304|1305.5|1304|1305.7|1304.7|1305.3|1304|2
1646715740000|2022-03-08 05:02:20|1305.1|1304.1|1305.5|1304|1305.5|1304.3|1305.1|1304|3
1646715750000|2022-03-08 05:02:30|1305.7|1304.2|1305.1|1304.1|1305.8|1304.3|1305.1|1304.1|2
1646715760000|2022-03-08 05:02:40|1305.8|1304.3|1305.9|1304.4|1305.9|1304.4|1305.8|1304.3|1
1646715770000|2022-03-08 05:02:50|1305.8|1304.3|1305.8|1304.3|1305.8|1304.3|1305.8|1304.3|0
1646715780000|2022-03-08 05:03:00|1305.9|1304.4|1306|1304.5|1306|1304.5|1305.9|1304.4|0
1646715790000|2022-03-08 05:03:10|||||||||3
1646715800000|2022-03-08 05:03:20|1306.1|1304.6|1306.4|1304.9|1306.4|1304.9|1306.1|1304.6|2
1646715820000|2022-03-08 05:03:40|1306.5|1305|1306.4|1305.4|1306.5|1305.4|1306.4|1305|0
1646715830000|2022-03-08 05:03:50|1306.3|1305.7|1307.1|1306.1|1307.1|1306.1|1306.3|1305.2|12
1646715840000|2022-03-08 05:04:00|1307.2|1306.2|1307.8|1306.3|1307.8|1306.4|1307.2|1306|4
1646715850000|2022-03-08 05:04:10|1307.4|1306.4|1307.2|1305.7|1307.4|1306.4|1307.2|1305.7|2
1646715860000|2022-03-08 05:04:20|1307.8|1306.3|1306.9|1305.4|1307.9|1306.7|1306.9|1305.4|3
1646715870000|2022-03-08 05:04:30|1306.7|1306.1|1306.6|1306|1306.7|1306.1|1306.5|1305.9|0
1646715880000|2022-03-08 05:04:40|1306.5|1305.6|1308.4|1306.9|1308.4|1306.9|1306.5|1305.2|15
1646715890000|2022-03-08 05:04:50|||||||||4
1646715900000|2022-03-08 05:05:00|1309|1307.5|1308.8|1307.3|1309|1308.2|1308.5|1307|6
1646715910000|2022-03-08 05:05:10|1308.7|1307.2|1311.1|1309.6|1311.3|1309.8|1308.7|1307.2|6
1646715920000|2022-03-08 05:05:20|1311.5|1310|1311.1|1309.6|1311.5|1310|1310.7|1309.5|17
1646715930000|2022-03-08 05:05:30|1311|1309.5|1311.4|1309.9|1311.8|1310.8|1311|1309.5|7
1646715940000|2022-03-08 05:05:40|1311.2|1309.7|1311.4|1309.9|1311.4|1309.9|1311.2|1309.7|2
1646715950000|2022-03-08 05:05:50|1311.2|1309.7|1311|1310.4|1311.8|1310.8|1311|1309.7|4
1646715960000|2022-03-08 05:06:00|1311.8|1310.3|1311.9|1310.4|1311.9|1310.4|1311.8|1310.3|1
1646715970000|2022-03-08 05:06:10|1311.8|1310.8|1311.8|1310.8|1312|1310.8|1311.8|1310.5|2
1646715980000|2022-03-08 05:06:20|1311.9|1310.9|1311.9|1310.9|1311.9|1310.9|1311.9|1310.9|3
1646716000000|2022-03-08 05:06:40|1311.6|1311|1312.4|1311.4|1312.4|1311.4|1311.5|1310.9|3
1646716010000|2022-03-08 05:06:50|1313.1|1311.6|1313.2|1311.7|1313.2|1311.7|1313.1|1311.6|6
1646716020000|2022-03-08 05:07:00|1313.3|1311.8|1313.3|1311.8|1313.3|1311.8|1313.3|1311.8|0
1646716030000|2022-03-08 05:07:10|1313.4|1311.9|1313.4|1311.9|1313.4|1311.9|1313.4|1311.9|1
1646716040000|2022-03-08 05:07:20|1313.5|1312|1313.5|1312|1313.5|1312|1313.5|1312|2
1646716050000|2022-03-08 05:07:30|1313.8|1312.3|1313.7|1312.2|1313.8|1312.3|1313.7|1312.2|3
1646716060000|2022-03-08 05:07:40|1313.6|1312.1|1313.6|1312.1|1313.7|1312.2|1313.6|1312.1|1
1646716080000|2022-03-08 05:08:00|1313.7|1312.2|1313|1312|1313.8|1312.3|1312.7|1311.9|6
1646716090000|2022-03-08 05:08:10|1312.6|1311.8|1313|1312|1313|1312|1312.6|1311.8|1
1646716100000|2022-03-08 05:08:20|1313.4|1311.9|1314.4|1312.9|1315|1313.5|1313.4|1311.9|109
1646716110000|2022-03-08 05:08:30|1314.2|1312.7|1316.3|1314.8|1316.4|1314.9|1314.2|1312.7|9
1646716120000|2022-03-08 05:08:40|1316|1314.5|1317.7|1316.2|1317.7|1316.2|1316|1314.5|6
1646716130000|2022-03-08 05:08:50|1317.5|1316|1318|1317.4|1318|1317.4|1317.4|1315.9|18
1646716140000|2022-03-08 05:09:00|1317.9|1317.3|1317.7|1316.2|1317.9|1317.3|1317.7|1316.2|12
1646716150000|2022-03-08 05:09:10|1317.5|1316|1317.5|1316|1317.5|1316|1317.4|1315.9|3
1646716160000|2022-03-08 05:09:20|1317.4|1315.9|1318|1316.5|1318|1316.5|1317.4|1315.9|0
1646716170000|2022-03-08 05:09:30|1316.5|1317|1316.5|1315|1316.5|1317|1316.5|1315|5
1646716180000|2022-03-08 05:09:40|1316.4|1314.9|1314.7|1313.2|1316.4|1314.9|1314.5|1313.2|16
1646716190000|2022-03-08 05:09:50|1314|1313.4|1314.3|1312.8|1314.3|1313.4|1314|1312.5|3
1646716200000|2022-03-08 05:10:00|1314.2|1312.7|1314.3|1312.8|1314.3|1312.8|1314.2|1312.7|0
1646716210000|2022-03-08 05:10:10|1313.9|1312.9|1314.3|1312.8|1314.3|1312.9|1313.9|1312.7|3
1646716220000|2022-03-08 05:10:20|1314.1|1313.1|1314.2|1312.7|1314.3|1313.1|1314.1|1312.7|3
1646716230000|2022-03-08 05:10:30|1314.3|1312.8|1314.2|1312.7|1314.3|1312.8|1314.2|1312.7|3
1646716240000|2022-03-08 05:10:40|1314.1|1312.6|1312|1311.4|1314.1|1312.6|1312|1311.4|6
1646716250000|2022-03-08 05:10:50|1311.9|1310.4|1312|1310.5|1312|1310.5|1311.9|1310.4|9
1646716260000|2022-03-08 05:11:00|1312.9|1311.4|1313|1311.5|1313|1311.5|1312.8|1311.3|5
1646716280000|2022-03-08 05:11:20|1312.9|1311.4|1312.3|1311.3|1312.9|1311.4|1312.2|1310.8|3
1646716290000|2022-03-08 05:11:30|1312.2|1311.2|1312|1311.4|1313.1|1311.6|1312|1311.2|9
1646716300000|2022-03-08 05:11:40|1311.9|1311.3|1311.8|1311.2|1311.9|1311.3|1311.7|1311.1|7
1646716310000|2022-03-08 05:11:50|1311.7|1311.1|1311.5|1310.9|1311.8|1311.2|1311.5|1310.9|1
1646716320000|2022-03-08 05:12:00|1311.6|1311|1311.5|1310.9|1311.6|1311|1311.5|1310.9|1
1646716330000|2022-03-08 05:12:10|1311.6|1310.6|1311.2|1310.6|1311.6|1310.8|1311.2|1310.6|2
1646716340000|2022-03-08 05:12:20|1311.5|1310.5|1311.5|1310|1311.5|1310.9|1311.5|1310|2
1646716350000|2022-03-08 05:12:30|1311.4|1309.9|1308.3|1306.8|1311.4|1309.9|1308.3|1306.8|17
1646716360000|2022-03-08 05:12:40|1308.4|1306.9|1308.4|1306.9|1308.4|1306.9|1308.4|1306.9|0
1646716370000|2022-03-08 05:12:50|1307.9|1306.4|1308.4|1306.9|1308.4|1306.9|1307.8|1306.3|6
1646716380000|2022-03-08 05:13:00|1308.2|1306.7|1306.5|1305|1308.2|1306.7|1306.5|1305|2
1646716390000|2022-03-08 05:13:10|1306.6|1305.1|1306|1304.5|1307|1305.5|1306|1304.5|6
1646716400000|2022-03-08 05:13:20|1304.9|1304.3|1305.7|1304.2|1306|1304.5|1304.5|1303.9|6
1646716410000|2022-03-08 05:13:30|1306.8|1305.3|1306|1304.5|1306.8|1305.3|1304.5|1303.8|4
1646716420000|2022-03-08 05:13:40|1306.1|1304.6|1306|1304.5|1306.1|1304.6|1306|1304.5|1
1646716430000|2022-03-08 05:13:50|1306.1|1304.6|1306|1304.5|1306.1|1304.6|1306|1304.5|0
1646716450000|2022-03-08 05:14:10|1306.1|1304.6|1306.1|1304.6|1306.1|1304.6|1306.1|1304.6|2
1646716460000|2022-03-08 05:14:20|1306.2|1304.7|1306.9|1305.4|1306.9|1305.4|1306.2|1304.7|2
1646716470000|2022-03-08 05:14:30|1306.7|1305.2|1306.9|1305.4|1306.9|1305.4|1306.6|1305.1|0
1646716500000|2022-03-08 05:15:00|1307|1305.5|1307|1305.5|1307|1305.5|1307|1305.5|1
1646716510000|2022-03-08 05:15:10|1306.9|1305.4|1306.9|1305.4|1306.9|1305.4|1306.9|1305.4|1
1646716530000|2022-03-08 05:15:30|||||||||1
1646716540000|2022-03-08 05:15:40|1306.6|1305.1|1305.2|1304.6|1306.6|1305.1|1305.2|1304.6|2
1646716550000|2022-03-08 05:15:50|1305|1304.4|1306.7|1305.2|1306.7|1305.2|1305|1304.4|4
1646716560000|2022-03-08 05:16:00|||||||||1
1646716580000|2022-03-08 05:16:20|1306.3|1304.8|1306|1304.5|1306.6|1305.1|1306|1304.5|2
1646716600000|2022-03-08 05:16:40|1305.3|1304.7|1306.1|1304.6|1306.1|1304.7|1305.3|1304.6|6
1646716610000|2022-03-08 05:16:50|1305.9|1304.4|1305.9|1304.4|1305.9|1304.4|1305.9|1304.4|2
1646716620000|2022-03-08 05:17:00|1306.1|1304.6|1306.1|1304.6|1306.1|1304.6|1306.1|1304.6|0
1646716640000|2022-03-08 05:17:20|1306.2|1304.7|1306.3|1304.8|1306.5|1305|1306.2|1304.7|1
1646716650000|2022-03-08 05:17:30|1306.2|1304.7|1306.1|1304.6|1306.4|1304.9|1306.1|1304.6|3
1646716660000|2022-03-08 05:17:40|1305.6|1304.2|1305.6|1305|1305.7|1305|1305.6|1304.2|0
1646716670000|2022-03-08 05:17:50|||||||||1
1646716680000|2022-03-08 05:18:00|1306.4|1304.9|1306.5|1305|1306.5|1305|1306|1304.5|5
1646716690000|2022-03-08 05:18:10|1306.4|1304.9|1306.4|1304.9|1306.4|1304.9|1306.4|1304.9|0
1646716700000|2022-03-08 05:18:20|1306.3|1304.8|1306.3|1304.8|1306.4|1304.9|1306.3|1304.8|0
1646716710000|2022-03-08 05:18:30|1306.4|1304.9|1306.3|1304.8|1306.4|1304.9|1306.3|1304.8|0
1646716720000|2022-03-08 05:18:40|1306.2|1304.7|1306.2|1304.7|1306.2|1304.7|1306.2|1304.7|1
1646716740000|2022-03-08 05:19:00|1306.3|1305.3|1306|1304.5|1306.3|1305.3|1306|1304.5|1
1646716750000|2022-03-08 05:19:10|1305.9|1304.4|1305.9|1304.4|1305.9|1304.4|1305.9|1304.4|0
1646716760000|2022-03-08 05:19:20|1306|1304.5|1305.9|1304.4|1306.1|1304.8|1305.8|1304.4|0
1646716770000|2022-03-08 05:19:30|1305.2|1304.6|1305.2|1304.6|1305.2|1304.6|1305.2|1304.6|0
1646716780000|2022-03-08 05:19:40|1305.3|1304.7|1305.4|1304.4|1305.4|1304.7|1305.3|1304.4|1
1646716800000|2022-03-08 05:20:00|1301.8|1304.8|1303.6|1302.1|1303.6|1304.8|1301.7|1300.3|9
1646716810000|2022-03-08 05:20:10|1303.7|1302.2|1303.1|1301.6|1304.1|1302.6|1303.1|1301.6|0
1646716820000|2022-03-08 05:20:20|1303.4|1301.9|1303.4|1301.9|1303.4|1301.9|1303.4|1301.9|3
1646716830000|2022-03-08 05:20:30|1303.3|1301.8|1302.2|1300.7|1303.3|1302|1302.2|1300.7|1
1646716840000|2022-03-08 05:20:40|1302.6|1301.1|1302.6|1301.1|1302.6|1301.1|1302.6|1301.1|2
1646716850000|2022-03-08 05:20:50|1302.7|1301.2|1302.7|1301.2|1302.7|1301.2|1302.7|1301.2|0
1646716860000|2022-03-08 05:21:00|1302.8|1302.2|1303.4|1302.8|1303.6|1302.8|1302.8|1302.1|1
1646716870000|2022-03-08 05:21:10|1303.5|1302.9|1303.5|1302.9|1303.5|1302.9|1303.5|1302.9|0
1646716880000|2022-03-08 05:21:20|1304.1|1302.6|1304.3|1302.8|1304.5|1303|1304|1302.6|3
1646716890000|2022-03-08 05:21:30|1303.9|1302.9|1304.4|1302.9|1304.4|1302.9|1303.9|1302.5|1
1646716900000|2022-03-08 05:21:40|1304.5|1303|1304.6|1303.1|1304.6|1303.1|1304.5|1303|0
1646716910000|2022-03-08 05:21:50|1304.5|1303|1304.5|1303|1304.5|1303|1304.5|1303|0
1646716920000|2022-03-08 05:22:00|1304.4|1302.9|1303.8|1302.3|1304.4|1302.9|1303.5|1302.3|2
1646716930000|2022-03-08 05:22:10|1304.5|1303|1304.6|1303.1|1304.6|1303.1|1304.5|1303|0
1646716940000|2022-03-08 05:22:20|1304.9|1303.4|1304.6|1303.1|1304.9|1303.4|1304.3|1303|2
1646716950000|2022-03-08 05:22:30|1304.8|1303.3|1304.8|1303.3|1304.8|1303.3|1304.8|1303.3|1
1646716980000|2022-03-08 05:23:00|1304.7|1303.2|1304.7|1303.2|1304.7|1303.2|1304.7|1303.2|0
1646717000000|2022-03-08 05:23:20|||||||||1
1646717010000|2022-03-08 05:23:30|1304.6|1303.1|1304.6|1303.1|1304.6|1303.1|1304.6|1303.1|0
1646717020000|2022-03-08 05:23:40|1304.1|1302.6|1304.2|1302.7|1304.2|1302.7|1304.1|1302.6|3
1646717030000|2022-03-08 05:23:50|1304.1|1302.6|1304.1|1302.6|1304.1|1302.6|1304.1|1302.6|1
1646717040000|2022-03-08 05:24:00|1303.7|1302.2|1303.8|1302.3|1303.8|1302.3|1303.7|1302.2|0
1646717050000|2022-03-08 05:24:10|1303.7|1302.2|1295.7|1294.2|1303.7|1302.2|1295.7|1294.2|10
1646717060000|2022-03-08 05:24:20|1295.8|1294.3|1295.9|1294.4|1296|1294.5|1295.7|1294.2|3
1646717070000|2022-03-08 05:24:30|1295.8|1294.3|1295.3|1293.8|1295.9|1294.4|1294|1293|7
1646717080000|2022-03-08 05:24:40|1295|1293.5|1295.3|1293.8|1295.7|1294.2|1295|1293.5|1
1646717090000|2022-03-08 05:24:50|1295.6|1294.1|1297.7|1296.2|1297.7|1296.2|1295.6|1294.1|3
1646717100000|2022-03-08 05:25:00|1297.6|1296.1|1297.3|1295.8|1297.6|1296.1|1297.2|1295.7|0
1646717110000|2022-03-08 05:25:10|1297.4|1295.9|1297.5|1296|1297.5|1296|1297.3|1295.8|2
1646717120000|2022-03-08 05:25:20|1297.4|1295.9|1295.6|1294.6|1297.4|1295.9|1295.6|1294.6|5
1646717130000|2022-03-08 05:25:30|1296|1294.5|1295.5|1294.9|1296|1294.9|1295.5|1294.5|1
1646717140000|2022-03-08 05:25:40|1295.8|1294.8|1295.7|1295.1|1295.8|1295.1|1295.7|1294.8|1
1646717150000|2022-03-08 05:25:50|1297.4|1295.9|1297.8|1296.3|1297.8|1296.3|1297.2|1295.7|10
1646717160000|2022-03-08 05:26:00|1297.7|1296.2|1297.6|1296.1|1297.7|1296.2|1297.6|1296.1|0
1646717170000|2022-03-08 05:26:10|1297.8|1296.3|1298.4|1296.9|1298.4|1296.9|1297.8|1296.3|0
1646717180000|2022-03-08 05:26:20|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|8
1646717190000|2022-03-08 05:26:30|1296.4|1294.9|1296.4|1294.9|1296.4|1294.9|1296.4|1294.9|0
1646717200000|2022-03-08 05:26:40|1296.5|1295|1296.7|1295.2|1296.7|1295.2|1296.5|1295|3
1646717220000|2022-03-08 05:27:00|||||||||3
1646717230000|2022-03-08 05:27:10|1296.4|1294.9|1295.5|1294.5|1296.4|1294.9|1295.5|1294.5|1
1646717240000|2022-03-08 05:27:20|1296.4|1294.9|1296.4|1294.9|1296.4|1294.9|1296.4|1294.9|6
1646717250000|2022-03-08 05:27:30|1295.9|1294.4|1295.2|1293.7|1295.9|1294.4|1295.2|1293.7|0
1646717260000|2022-03-08 05:27:40|1295.4|1293.9|1295.9|1294.4|1296.7|1295.2|1295.4|1293.9|9
1646717270000|2022-03-08 05:27:50|1294.1|1292.6|1294.1|1292.6|1294.1|1292.6|1294.1|1292.6|4
1646717280000|2022-03-08 05:28:00|1294|1292.5|1294|1292.5|1294|1292.5|1293.1|1292.5|10
1646717290000|2022-03-08 05:28:10|1293.8|1292.3|1293.7|1292.2|1293.8|1292.3|1293.7|1292.2|12
1646717300000|2022-03-08 05:28:20|1293.4|1291.9|1292.5|1291|1293.4|1291.9|1292.3|1291|11
1646717310000|2022-03-08 05:28:30|1292.4|1290.9|1290.7|1289.7|1292.4|1290.9|1290.7|1289.7|7
1646717320000|2022-03-08 05:28:40|1290.4|1288.9|1290.4|1288.9|1290.5|1289|1290.2|1288.7|2
1646717330000|2022-03-08 05:28:50|1290.2|1288.7|1288.2|1286.7|1290.2|1288.7|1288.2|1286.7|7
1646717340000|2022-03-08 05:29:00|1288.1|1286.6|1287.7|1286.2|1288.1|1286.6|1287.7|1286.2|3
1646717350000|2022-03-08 05:29:10|1287.6|1286.1|1288.2|1286.7|1288.2|1286.7|1286.6|1285.6|8
1646717360000|2022-03-08 05:29:20|1288.3|1286.8|1290.1|1288.6|1290.1|1288.6|1286.7|1286.1|5
1646717370000|2022-03-08 05:29:30|1287.3|1286.7|1290.4|1288.9|1290.4|1288.9|1287.3|1286.7|0
1646717380000|2022-03-08 05:29:40|1290.6|1289.1|1290.2|1288.7|1290.6|1289.1|1289.8|1288.3|1
1646717390000|2022-03-08 05:29:50|1289.5|1288|1292.1|1290.6|1292.2|1290.7|1288.5|1287.8|11
1646717400000|2022-03-08 05:30:00|1292.3|1290.8|1291.3|1289.8|1292.3|1290.8|1291.1|1289.6|6
1646717410000|2022-03-08 05:30:10|1291|1289.5|1291.4|1289.9|1291.6|1290.1|1290.7|1289.2|2
1646717420000|2022-03-08 05:30:20|1291.6|1290.1|1291.2|1289.7|1291.6|1290.1|1291.2|1289.7|0
1646717430000|2022-03-08 05:30:30|1291|1289.5|1291|1289.5|1291|1289.5|1291|1289.5|0
1646717440000|2022-03-08 05:30:40|1290.8|1289.3|1290.7|1289.2|1290.8|1289.3|1290.7|1289.2|5
1646717450000|2022-03-08 05:30:50|1290.6|1289.1|1292.6|1291.1|1292.6|1291.1|1290.6|1289.1|2
1646717460000|2022-03-08 05:31:00|1297.1|1295.6|1297.7|1296.2|1302.9|1301.4|1297.1|1295.6|22
1646717470000|2022-03-08 05:31:10|1297.6|1296.1|1297.9|1296.4|1297.9|1296.4|1297.6|1296.1|0
1646717480000|2022-03-08 05:31:20|1298|1296.5|1298|1296.5|1298|1296.5|1298|1296.5|2
1646717490000|2022-03-08 05:31:30|1299.1|1297.6|1299.1|1297.6|1299.2|1297.7|1299.1|1297.6|5
1646717500000|2022-03-08 05:31:40|1299.5|1298|1299.7|1298.2|1299.8|1298.3|1299.5|1298|3
1646717510000|2022-03-08 05:31:50|1299.8|1298.3|1299.8|1298.3|1299.8|1298.3|1299.8|1298.3|2
1646717520000|2022-03-08 05:32:00|1299.9|1298.4|1299.8|1298.3|1300.1|1298.6|1298.4|1297.8|11
1646717530000|2022-03-08 05:32:10|1300.5|1299|1300.3|1298.8|1300.5|1299|1300.3|1298.8|4
1646717540000|2022-03-08 05:32:20|1300.5|1299|1300.8|1299.3|1301.1|1299.6|1300.5|1299|4
1646717550000|2022-03-08 05:32:30|1301|1299.5|1302.5|1301|1302.5|1301|1301|1299.5|7
1646717560000|2022-03-08 05:32:40|1302.6|1301.1|1302.6|1301.1|1302.6|1301.1|1302.6|1301.1|2
1646717570000|2022-03-08 05:32:50|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|1302.5|1301.5|3
1646717580000|2022-03-08 05:33:00|1302.9|1301.4|1302.9|1301.4|1302.9|1301.4|1302.9|1301.4|1
1646717590000|2022-03-08 05:33:10|1303|1301.5|1304.6|1303.1|1304.6|1303.1|1303|1301.5|2
1646717600000|2022-03-08 05:33:20|1304.7|1303.2|1305|1303.5|1305|1303.5|1304.7|1303.2|1
1646717610000|2022-03-08 05:33:30|1306.4|1305.4|1305.7|1304.2|1306.4|1305.4|1305.6|1304.1|14
1646717620000|2022-03-08 05:33:40|1305.8|1304.3|1305.8|1304.3|1306.7|1305.2|1305.8|1304.3|0
1646717630000|2022-03-08 05:33:50|1306|1304.5|1309.4|1307.9|1309.4|1307.9|1305.8|1304.3|4
1646717650000|2022-03-08 05:34:10|1311|1309.5|1312.1|1310.6|1312.2|1310.7|1311|1309.5|4
1646717660000|2022-03-08 05:34:20|1312.2|1310.7|1314.2|1312.7|1314.2|1312.7|1312.2|1310.7|9
1646717670000|2022-03-08 05:34:30|||||||||1
1646717680000|2022-03-08 05:34:40|1313.9|1312.4|1313.9|1312.4|1313.9|1312.4|1313.8|1312.3|8
1646717690000|2022-03-08 05:34:50|1313.8|1312.3|1313.4|1311.9|1314.1|1312.7|1313.3|1311.8|8
1646717700000|2022-03-08 05:35:00|1312.5|1311.5|1312.4|1310.9|1312.6|1311.5|1312.2|1310.7|1
1646717710000|2022-03-08 05:35:10|1312.6|1311.1|1312.7|1311.2|1313|1311.5|1312.4|1310.9|3
1646717720000|2022-03-08 05:35:20|1312.8|1311.3|1312.6|1311.1|1312.9|1311.4|1312.6|1311.1|0
1646717730000|2022-03-08 05:35:30|1312.4|1310.9|1312.7|1311.2|1312.7|1311.2|1312.1|1310.6|0
1646717740000|2022-03-08 05:35:40|1312.6|1311.1|1310.1|1308.6|1312.6|1311.1|1310.1|1308.6|7
1646717750000|2022-03-08 05:35:50|1310.3|1308.8|1311.7|1310.2|1311.7|1310.2|1310.3|1308.8|12
1646717760000|2022-03-08 05:36:00|1311.5|1310|1311.5|1310|1311.5|1310|1311.5|1310|3
1646717770000|2022-03-08 05:36:10|1311.8|1310.3|1311.6|1310.1|1311.8|1310.3|1311.4|1309.9|4
1646717780000|2022-03-08 05:36:20|1311.7|1310.2|1311|1309.5|1312.1|1310.6|1311|1309.5|1
1646717790000|2022-03-08 05:36:30|1310.6|1309.1|1311.7|1310.2|1311.8|1310.3|1310.6|1309.1|1
1646717800000|2022-03-08 05:36:40|1311.6|1310.1|1311.1|1309.6|1311.6|1310.1|1311.1|1309.6|0
1646717810000|2022-03-08 05:36:50|1310.7|1309.2|1311.2|1309.7|1311.2|1309.7|1309.8|1309.2|1
1646717860000|2022-03-08 05:37:40|||||||||4
1646717870000|2022-03-08 05:37:50|1311|1309.5|1311|1309.5|1311|1309.5|1310.2|1308.9|2
1646717880000|2022-03-08 05:38:00|1311.1|1309.6|1311.4|1309.9|1311.4|1309.9|1310.1|1309.5|0
1646717900000|2022-03-08 05:38:20|1310.7|1309.2|1310.6|1309.1|1310.7|1309.2|1310.6|1309.1|6
1646717910000|2022-03-08 05:38:30|1308.9|1307.4|1308.9|1307.4|1308.9|1307.4|1308.9|1307.4|3
1646717920000|2022-03-08 05:38:40|1309.2|1307.7|1308.9|1307.4|1309.2|1307.7|1308.9|1307.4|0
1646717930000|2022-03-08 05:38:50|1308.8|1307.3|1306.9|1305.4|1308.8|1307.3|1304|1303|7
1646717940000|2022-03-08 05:39:00|||||||||1
1646717950000|2022-03-08 05:39:10|1307|1305.5|1306.2|1304.7|1307.2|1305.7|1306.2|1304.7|0
1646717960000|2022-03-08 05:39:20|1305.6|1304.1|1305.6|1304.1|1305.6|1304.1|1305.6|1304.1|0
1646717970000|2022-03-08 05:39:30|1304.5|1303.9|1306.4|1304.9|1306.4|1304.9|1304.5|1303.4|2
1646717980000|2022-03-08 05:39:40|1306.5|1305|1306.6|1305.1|1306.6|1305.1|1305.5|1304|1
1646718000000|2022-03-08 05:40:00|1306.5|1305|1305.8|1304.3|1306.5|1305|1305.7|1304.2|0
1646718010000|2022-03-08 05:40:10|1305.9|1304.4|1306.4|1304.9|1306.4|1304.9|1305.9|1304.4|0
1646718030000|2022-03-08 05:40:30|1306.5|1305|1306.3|1304.8|1306.7|1305.2|1306.3|1304.8|3
1646718040000|2022-03-08 05:40:40|1304.9|1304.3|1305.7|1304.2|1306.4|1304.9|1304.9|1304.2|5
1646718050000|2022-03-08 05:40:50|1305.6|1304.1|1305|1303.5|1305.6|1304.1|1305|1303.5|3
1646718060000|2022-03-08 05:41:00|1304.3|1302.8|1305.1|1303.6|1305.1|1303.6|1304.3|1302.8|2
1646718070000|2022-03-08 05:41:10|||||||||1
1646718080000|2022-03-08 05:41:20|1304.7|1303.2|1304.8|1303.3|1304.8|1303.3|1304.7|1303.2|5
1646718200000|2022-03-08 05:43:20|1304.7|1303.2|1303.9|1302.4|1304.7|1303.2|1303.9|1302.4|2
1646718210000|2022-03-08 05:43:30|1303.8|1302.3|1303.8|1302.3|1303.8|1302.3|1303.8|1302.3|0
1646718350000|2022-03-08 05:45:50|1303.7|1302.2|1303.7|1302.2|1303.7|1302.2|1303.5|1302|0
1646718380000|2022-03-08 05:46:20|1303.3|1301.8|1303.6|1302.1|1303.6|1302.1|1302.8|1301.3|0
1646718390000|2022-03-08 05:46:30|1303.7|1302.2|1303.7|1302.2|1303.7|1302.2|1303.7|1302.2|0
1646718400000|2022-03-08 05:46:40|1303.8|1302.3|1303.8|1302.3|1303.8|1302.3|1303.8|1302.3|0
1646718410000|2022-03-08 05:46:50|1303.9|1302.4|1303.9|1302.4|1303.9|1302.4|1303.9|1302.4|0
1646718420000|2022-03-08 05:47:00|1303.8|1302.3|1303.8|1302.3|1303.8|1302.3|1303.8|1302.3|0
1646718480000|2022-03-08 05:48:00|1303.7|1302.2|1303.7|1302.2|1303.7|1302.2|1303.7|1302.2|0
1646718510000|2022-03-08 05:48:30|1303.6|1302.1|1303.6|1302.1|1303.6|1302.1|1303.6|1302.1|0
1646718520000|2022-03-08 05:48:40|1303.7|1302.2|1304.2|1302.7|1304.2|1302.7|1303.7|1302.2|5
1646718530000|2022-03-08 05:48:50|1304.4|1302.9|1305.2|1303.7|1305.2|1303.7|1304.4|1302.9|3
1646718540000|2022-03-08 05:49:00|1304.8|1303.3|1304.7|1303.2|1304.8|1303.3|1304.7|1303.2|3
1646718570000|2022-03-08 05:49:30|1304.3|1302.8|1304.3|1302.8|1304.3|1302.8|1304.3|1302.8|0
1646718580000|2022-03-08 05:49:40|1304.2|1303.2|1304.2|1303.2|1304.2|1303.2|1304.2|1303.2|0
1646718590000|2022-03-08 05:49:50|1305.1|1303.6|1305.4|1303.9|1305.8|1304.8|1305.1|1303.6|6
1646718600000|2022-03-08 05:50:00|1305.5|1304|1306.2|1304.7|1306.2|1304.7|1305.5|1304|1
1646718610000|2022-03-08 05:50:10|||||||||1
1646718620000|2022-03-08 05:50:20|1306.4|1304.9|1306.4|1304.9|1306.4|1304.9|1306.4|1304.9|0
1646718660000|2022-03-08 05:51:00|1306.7|1305.2|1306.5|1305|1306.8|1305.7|1306.3|1305|0
1646718670000|2022-03-08 05:51:10|1306.4|1305.4|1306.6|1305.1|1306.6|1305.4|1306.4|1305|0
1646718680000|2022-03-08 05:51:20|1306.3|1305.7|1306.2|1304.7|1306.4|1305.7|1305.9|1304.5|7
1646718690000|2022-03-08 05:51:30|1306.6|1305.1|1307.9|1306.4|1307.9|1306.4|1306.5|1305|12
1646718700000|2022-03-08 05:51:40|1308.1|1306.6|1309|1308|1309|1308|1308|1306.5|3
1646718710000|2022-03-08 05:51:50|1309.1|1308.1|1309.1|1308.1|1309.1|1308.1|1309.1|1308.1|0
1646718730000|2022-03-08 05:52:10|||||||||3
1646718740000|2022-03-08 05:52:20|1310.3|1309.3|1310.3|1309.3|1310.3|1309.3|1310.3|1309.3|3
1646718760000|2022-03-08 05:52:40|1310.8|1310.5|1312.5|1311|1312.6|1311.1|1310.8|1310.5|10
1646718770000|2022-03-08 05:52:50|1312.8|1311.3|1312.9|1311.4|1312.9|1311.4|1312.8|1311.3|2
1646718780000|2022-03-08 05:53:00|1312.8|1311.3|1312.9|1311.4|1312.9|1311.4|1312.8|1311.3|1
1646718790000|2022-03-08 05:53:10|1313|1311.5|1312.9|1311.4|1313|1311.5|1312.9|1311.4|5
1646718800000|2022-03-08 05:53:20|1313.1|1311.6|1312.9|1311.4|1313.1|1311.6|1312.9|1311.4|1
1646718820000|2022-03-08 05:53:40|1313.1|1311.6|1313.5|1312|1313.5|1312|1313.1|1311.6|7
1646718830000|2022-03-08 05:53:50|1313.4|1311.9|1313.4|1311.9|1313.4|1311.9|1313.4|1311.9|0
1646718850000|2022-03-08 05:54:10|1313.5|1312|1313.6|1312.1|1313.6|1312.1|1313.5|1312|0
1646718860000|2022-03-08 05:54:20|1313.4|1311.9|1313.4|1311.9|1313.4|1311.9|1313.4|1311.9|25
1646718870000|2022-03-08 05:54:30|||||||||1
1646718880000|2022-03-08 05:54:40|1313.6|1312.1|1312.2|1311.6|1313.6|1312.1|1312.2|1311.6|4
1646718890000|2022-03-08 05:54:50||1311.2||1311.2||1311.2||1311.2|2
1646718900000|2022-03-08 05:55:00|1313.1|1311.6|1313.1|1311.6|1313.1|1311.6|1313.1|1311.6|0
1646718920000|2022-03-08 05:55:20|1313|1311.5|1313|1311.5|1313|1311.5|1313|1311.5|1
1646718930000|2022-03-08 05:55:30|1312.9|1311.4|1312.9|1311.4|1312.9|1311.4|1312.9|1311.4|0
1646718950000|2022-03-08 05:55:50|1312.6|1311.1|1312.6|1311.1|1312.6|1311.1|1312.6|1311.1|0
1646718970000|2022-03-08 05:56:10|1312.5|1311|1312.8|1311.8|1312.8|1311.8|1312.4|1310.9|0
1646718980000|2022-03-08 05:56:20|1313.2|1311.7|1313.2|1311.7|1313.2|1311.7|1313.2|1311.7|1
1646719000000|2022-03-08 05:56:40|1312.8|1311.8|1313.4|1311.9|1313.4|1312.5|1312.8|1311.8|5
1646719010000|2022-03-08 05:56:50|1313.6|1312.1|1313.6|1312.1|1313.6|1312.1|1313.6|1312.1|0
1646719050000|2022-03-08 05:57:30|1313.7|1312.2|1313.4|1311.9|1313.7|1312.2|1313.4|1311.9|2
1646719060000|2022-03-08 05:57:40|1313.3|1311.8|1313.3|1311.8|1313.3|1311.8|1313.3|1311.8|1
1646719070000|2022-03-08 05:57:50|1313|1311.5|1313|1311.5|1313|1311.5|1313|1311.5|0
1646719080000|2022-03-08 05:58:00|1312.9|1311.4|1312.4|1310.9|1312.9|1311.4|1312.3|1310.8|2
1646719090000|2022-03-08 05:58:10|1312|1311|1312.7|1311.2|1312.7|1311.2|1310.9|1310.3|3
1646719110000|2022-03-08 05:58:30|1312.5|1311|1312.4|1310.9|1312.5|1311|1312.4|1310.9|0
1646719130000|2022-03-08 05:58:50|1312.3|1310.8|1311|1309.5|1312.3|1310.8|1311|1309.5|1
1646719140000|2022-03-08 05:59:00|1310.9|1309.4|1307.9|1306.4|1310.9|1309.4|1307.9|1306.4|5
1646719150000|2022-03-08 05:59:10|1307.8|1306.3|1306.4|1304.9|1307.8|1306.4|1306.4|1304.9|4
1646719160000|2022-03-08 05:59:20|1306.3|1304.8|1307.5|1306|1307.6|1306.1|1305.2|1304.5|5
1646719170000|2022-03-08 05:59:30|1307.4|1305.9|1307.7|1306.2|1307.7|1306.2|1305.5|1304.7|4
1646719180000|2022-03-08 05:59:40|1307.6|1306.1|1307.6|1306.1|1307.6|1306.1|1307.6|1306.1|0
1646719190000|2022-03-08 05:59:50|1307.5|1306|1308.5|1307|1308.6|1307.1|1307.3|1305.8|10
1646719200000|2022-03-08 06:00:00|1308.3|1306.8|1308.3|1306.8|1308.3|1306.8|1308.3|1306.8|3
1646719210000|2022-03-08 06:00:10|1308.2|1306.7|1308.2|1306.7|1308.2|1306.7|1308.2|1306.7|0
1646719220000|2022-03-08 06:00:20|1307.8|1306.3|1305.6|1304.6|1307.8|1306.3|1305.6|1304.5|6
1646719230000|2022-03-08 06:00:30|1305.5|1304.5|1303.6|1302.1|1305.5|1304.6|1303.6|1302.1|6
1646719240000|2022-03-08 06:00:40|1303.5|1302|1302.5|1301|1304.5|1303|1301.5|1300.9|5
1646719250000|2022-03-08 06:00:50|1303.1|1301.6|1302.1|1300.6|1303.2|1301.7|1302.1|1300.6|2
1646719260000|2022-03-08 06:01:00|1301.8|1300.3|1302.1|1300.6|1303.7|1302.2|1301.4|1299.9|7
1646719270000|2022-03-08 06:01:10|1302|1300.5|1302.1|1300.6|1302.1|1300.6|1301.8|1300.3|0
1646719280000|2022-03-08 06:01:20|1301.9|1300.4|1303.5|1302|1303.5|1302|1300.8|1300|4
1646719290000|2022-03-08 06:01:30|1303.4|1301.9|1303.7|1302.2|1303.8|1302.3|1303.4|1301.9|0
1646719300000|2022-03-08 06:01:40|1303.6|1302.1|1303.4|1301.9|1303.6|1302.1|1303.3|1301.8|0
1646719320000|2022-03-08 06:02:00|1303|1301.5|1302.9|1301.4|1303|1301.5|1302.9|1301.4|0
1646719330000|2022-03-08 06:02:10|1302.8|1301.3|1301.8|1300.3|1302.8|1301.3|1301.1|1299.9|10
1646719340000|2022-03-08 06:02:20|1301.7|1300.2|1301|1300.4|1301.7|1300.4|1301|1300|0
1646719350000|2022-03-08 06:02:30|1300.8|1300.2|1299.5|1298|1300.9|1300.2|1299.2|1298|11
1646719360000|2022-03-08 06:02:40|1299.2|1298.2|1299.7|1298.2|1299.7|1298.3|1298.8|1298.2|4
1646719370000|2022-03-08 06:02:50|1299.2|1297.7|1299.2|1297.7|1299.2|1297.7|1299.2|1297.7|0
1646719380000|2022-03-08 06:03:00|1299.1|1297.6|1298.6|1297.1|1299.1|1297.6|1298.5|1297.1|7
1646719390000|2022-03-08 06:03:10|1298.5|1297.5|1299.4|1297.9|1299.6|1298.1|1298.2|1297.5|4
1646719400000|2022-03-08 06:03:20|1299.3|1297.8|1299.3|1297.8|1299.3|1297.8|1299.3|1297.8|0
1646719410000|2022-03-08 06:03:30|1299.1|1297.6|1301.9|1300.4|1301.9|1300.4|1298.2|1297.1|5
1646719420000|2022-03-08 06:03:40|1301.7|1300.2|1301.7|1300.2|1302.1|1300.6|1301.7|1300.2|0
1646719430000|2022-03-08 06:03:50|1301.8|1300.3|1302.5|1301|1302.5|1301|1300.5|1299.4|1
1646719440000|2022-03-08 06:04:00|1302.4|1300.9|1302.3|1300.8|1302.4|1300.9|1302.3|1300.8|0
1646719450000|2022-03-08 06:04:10|1302.1|1300.6|1303.5|1302|1303.5|1302|1300.5|1299.4|6
1646719460000|2022-03-08 06:04:20|1303.4|1301.9|1303.9|1302.4|1303.9|1302.4|1303.4|1301.9|0
1646719470000|2022-03-08 06:04:30|1302.7|1301.7|1302.8|1301.3|1302.9|1301.7|1302|1301.3|1
1646719480000|2022-03-08 06:04:40|||||||||1
1646719490000|2022-03-08 06:04:50|1303.9|1302.4|1303.9|1302.4|1303.9|1302.4|1303.9|1302.4|1
1646719500000|2022-03-08 06:05:00|1304|1302.5|1304|1302.5|1304|1302.5|1304|1302.5|2
1646719510000|2022-03-08 06:05:10|1304.4|1302.9|1304.6|1303.1|1304.6|1303.1|1304.4|1302.9|0
1646719520000|2022-03-08 06:05:20|1305.4|1304.8|1308.5|1307|1308.5|1307|1305.4|1304.8|5
1646719530000|2022-03-08 06:05:30|1307.9|1306.4|1308.8|1307.3|1310.5|1309|1307.9|1306.4|3
1646719540000|2022-03-08 06:05:40|1308.7|1307.2|1308.7|1307.2|1308.7|1307.2|1308.7|1307.2|0
1646719550000|2022-03-08 06:05:50|1308.6|1307.1|1310.3|1308.8|1310.3|1308.8|1308.6|1307.1|0
1646719560000|2022-03-08 06:06:00|1310.6|1309.1|1311.5|1310|1311.5|1310|1310.6|1309.1|2
1646719570000|2022-03-08 06:06:10|1312.5|1311|1311.3|1309.8|1312.9|1311.4|1311.1|1309.6|1
1646719580000|2022-03-08 06:06:20|1310.7|1309.2|1310.6|1309.1|1310.7|1309.2|1310.6|1309.1|0
1646719590000|2022-03-08 06:06:30|1310.7|1309.2|1310.7|1309.2|1310.7|1309.2|1310.7|1309.2|0
1646719600000|2022-03-08 06:06:40|1310.8|1309.3|1310.9|1309.4|1310.9|1309.4|1310.8|1309.3|3
1646719610000|2022-03-08 06:06:50|1310.8|1309.3|1310.9|1309.4|1310.9|1309.4|1310.8|1309.3|1
1646719630000|2022-03-08 06:07:10|1310.8|1309.3|1310.9|1309.4|1310.9|1309.4|1310.8|1309.3|1
1646719650000|2022-03-08 06:07:30|1311.7|1310.2|1311.7|1310.2|1311.7|1310.2|1311.7|1310.2|5
1646719660000|2022-03-08 06:07:40|1312|1310.5|1312.6|1311.1|1312.6|1311.1|1312|1310.5|8
1646719670000|2022-03-08 06:07:50|1312.3|1310.8|1312.3|1310.8|1312.3|1310.8|1312.3|1310.8|0
1646719680000|2022-03-08 06:08:00|1312.4|1310.9|1312.5|1311|1312.5|1311|1312.4|1310.9|0
1646719690000|2022-03-08 06:08:10|1312.2|1310.7|1312.1|1310.6|1312.2|1310.7|1312.1|1310.6|2
1646719700000|2022-03-08 06:08:20|1312.3|1310.8|1312.7|1311.2|1313.1|1312.5|1311.4|1310.8|4
1646719710000|2022-03-08 06:08:30|1312.5|1311|1312.4|1310.9|1312.5|1311|1312.3|1310.8|3
1646719720000|2022-03-08 06:08:40|||||||||3
1646719750000|2022-03-08 06:09:10|1313|1312|1312.5|1311|1313|1312|1312.5|1311|1
1646719770000|2022-03-08 06:09:30|1312.4|1310.9|1312.4|1310.9|1312.4|1310.9|1312.4|1310.9|0
1646719800000|2022-03-08 06:10:00|||||||||1
1646719820000|2022-03-08 06:10:20|1312.5|1311|1312.5|1311|1312.5|1311|1311.2|1310.6|3
1646719830000|2022-03-08 06:10:30|1312.6|1311.1|1312.8|1311.3|1313.5|1312.9|1312.6|1311.1|12
1646719860000|2022-03-08 06:11:00|1312.9|1311.4|1313.2|1311.7|1313.7|1312.7|1312.9|1311.4|5
1646719880000|2022-03-08 06:11:20|1313.8|1312.8|1313.3|1311.8|1313.8|1312.8|1313.2|1311.7|1
1646719900000|2022-03-08 06:11:40|1311.9|1311.3|1313.3|1311.8|1313.3|1311.8|1311.9|1311.3|6
1646719920000|2022-03-08 06:12:00|1313.2|1311.7|1311.9|1311.3|1313.2|1311.7|1311.9|1311.3|0
1646719930000|2022-03-08 06:12:10|1312|1310.5|1312.8|1311.3|1312.9|1311.4|1312|1310.5|4
1646719940000|2022-03-08 06:12:20|||||||||1
1646719980000|2022-03-08 06:13:00|1312.7|1311.2|1312.7|1311.2|1312.7|1311.2|1312.7|1311.2|0
1646720010000|2022-03-08 06:13:30|||||||||4
1646720020000|2022-03-08 06:13:40|1312.2|1310.7|1312.1|1310.6|1312.2|1310.7|1312.1|1310.6|0
1646720030000|2022-03-08 06:13:50|1312|1310.5|1312.1|1310.6|1312.1|1310.6|1312|1310.5|1
1646720070000|2022-03-08 06:14:30|1311.2|1310.1|1312.1|1310.6|1312.1|1310.6|1311.2|1310.1|1
1646720100000|2022-03-08 06:15:00|1312.2|1310.7|1312.2|1310.7|1312.2|1310.7|1312.2|1310.7|0
1646720170000|2022-03-08 06:16:10|1312.3|1310.8|1312.8|1311.3|1312.8|1311.3|1312.3|1310.8|4
1646720180000|2022-03-08 06:16:20|1312.9|1311.4|1312.9|1311.4|1312.9|1311.4|1312.9|1311.4|1
1646720190000|2022-03-08 06:16:30|1313|1311.5|1313.1|1311.6|1313.8|1312.7|1313|1311.5|2
1646720200000|2022-03-08 06:16:40|1313|1311.5|1313|1311.5|1313|1311.5|1313|1311.5|0
1646720220000|2022-03-08 06:17:00|1312.9|1311.4|1313.1|1311.6|1313.1|1311.6|1312.9|1311.4|11
1646720270000|2022-03-08 06:17:50|1312.6|1311.1|1311.8|1311.2|1312.6|1311.2|1311.8|1311.1|0
1646720280000|2022-03-08 06:18:00|1312.6|1311.1|1313.9|1312.4|1313.9|1312.4|1312.6|1311.1|3
1646720290000|2022-03-08 06:18:10|1314|1312.5|1314|1312.5|1314|1312.5|1314|1312.5|5
1646720300000|2022-03-08 06:18:20|1314.1|1312.6|1316.2|1314.7|1316.3|1314.8|1314.1|1312.6|16
1646720310000|2022-03-08 06:18:30|1316.3|1314.8|1316.4|1314.9|1316.4|1314.9|1316.3|1314.8|9
1646720320000|2022-03-08 06:18:40|1316.7|1315.2|1316.8|1315.3|1316.8|1315.3|1316.7|1315.2|1
1646720330000|2022-03-08 06:18:50|1316.9|1315.4|1317.1|1315.6|1317.1|1315.6|1316.9|1315.4|0
1646720340000|2022-03-08 06:19:00|||||||||2
1646720350000|2022-03-08 06:19:10|1317.5|1316.9|1317.6|1316.1|1317.6|1316.9|1317.5|1316.1|9
1646720360000|2022-03-08 06:19:20|1317.7|1316.2|1317.7|1316.2|1317.7|1316.2|1317.7|1316.2|2
1646720370000|2022-03-08 06:19:30|||||||||2
1646720380000|2022-03-08 06:19:40|1317.9|1316.4|1318.5|1317.5|1318.5|1317.6|1317.9|1316.4|3
1646720390000|2022-03-08 06:19:50|1318.6|1318|1320.9|1319.4|1320.9|1319.4|1318.6|1318|15
1646720400000|2022-03-08 06:20:00|1320.4|1318.9|1320.4|1318.9|1320.4|1318.9|1320.3|1318.8|4
1646720410000|2022-03-08 06:20:10|1320.3|1318.8|1320.3|1318.8|1320.3|1318.8|1319.1|1318|7
1646720430000|2022-03-08 06:20:30|1320.2|1318.7|1319.8|1318.3|1320.3|1318.8|1319.8|1318.3|0
1646720440000|2022-03-08 06:20:40|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|1319.6|1318.6|0
1646720450000|2022-03-08 06:20:50|||||||||3
1646720460000|2022-03-08 06:21:00|1319.7|1318.7|1319.8|1318.3|1319.8|1318.7|1319.7|1318.3|5
1646720470000|2022-03-08 06:21:10|1319.7|1318.2|1319.8|1318.3|1319.8|1318.3|1319.7|1318.2|4
1646720480000|2022-03-08 06:21:20|1319.9|1318.4|1319.9|1318.4|1319.9|1318.4|1319.9|1318.4|2
1646720500000|2022-03-08 06:21:40|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|0
1646720510000|2022-03-08 06:21:50|||||||||1
1646720520000|2022-03-08 06:22:00|1320.2|1318.7|1320.3|1318.8|1320.3|1318.8|1320.2|1318.7|9
1646720530000|2022-03-08 06:22:10|1320.4|1318.9|1320.4|1318.9|1321|1319.5|1320.4|1318.9|14
1646720540000|2022-03-08 06:22:20|1319.2|1318.6|1320.4|1318.9|1320.4|1318.9|1319.2|1318.6|1
1646720550000|2022-03-08 06:22:30|1320.6|1319.6|1320.5|1319|1321.1|1319.6|1320.5|1319|3
1646720560000|2022-03-08 06:22:40|1320.2|1318.7|1320.2|1318.7|1320.2|1318.7|1320.2|1318.7|0
1646720570000|2022-03-08 06:22:50|1320.1|1319.1|1320.1|1319.1|1320.1|1319.1|1320.1|1319.1|0
1646720600000|2022-03-08 06:23:20|1319.7|1319|1319.2|1317.7|1319.7|1319|1319.2|1317.7|5
1646720610000|2022-03-08 06:23:30|1318.6|1318|1318.1|1316.6|1318.6|1318|1318.1|1316.6|3
1646720630000|2022-03-08 06:23:50|1318|1316.5|1316.8|1315.3|1318|1316.5|1316.6|1315.1|5
1646720640000|2022-03-08 06:24:00|1317.8|1315.8|1317.8|1316.3|1317.8|1316.3|1317.8|1315.8|1
1646720650000|2022-03-08 06:24:10|1317.9|1316.4|1316.6|1316|1317.9|1316.4|1316.6|1315.8|3
1646720660000|2022-03-08 06:24:20|1316.5|1315.9|1316.4|1315.8|1317.3|1315.9|1316.4|1315.8|6
1646720670000|2022-03-08 06:24:30|1316.1|1314.6|1316.1|1314.6|1316.1|1314.6|1316.1|1314.6|5
1646720680000|2022-03-08 06:24:40|1316|1314.5|1316|1314.5|1316|1314.5|1316|1314.5|1
1646720690000|2022-03-08 06:24:50|1315.6|1314.1|1316|1314.5|1316|1314.5|1315.6|1314.1|4
1646720710000|2022-03-08 06:25:10|||||||||2
1646720740000|2022-03-08 06:25:40|1315.9|1314.4|1316.5|1315|1316.5|1315|1315.9|1314.4|1
1646720750000|2022-03-08 06:25:50|1317|1315.5|1316.9|1315.4|1317|1315.5|1316.9|1315.4|0
1646720760000|2022-03-08 06:26:00|1316.7|1316.1|1316.4|1314.9|1317.2|1316.1|1316.1|1314.6|3
1646720800000|2022-03-08 06:26:40|1316.2|1314.7|1316.2|1314.7|1316.2|1314.7|1316.2|1314.7|0
1646720830000|2022-03-08 06:27:10|1315.4|1313.9|1315.5|1314|1315.5|1314|1315.4|1313.9|5
1646720840000|2022-03-08 06:27:20|1315.4|1313.9|1315.8|1314.3|1315.8|1314.3|1315.4|1313.9|3
1646720860000|2022-03-08 06:27:40|1316|1314.5|1316.1|1314.6|1316.1|1314.6|1316|1314.5|1
1646720870000|2022-03-08 06:27:50|1316.4|1314.9|1316.4|1314.9|1316.4|1314.9|1316.4|1314.9|0
1646720890000|2022-03-08 06:28:10|1316|1314.5|1316|1314.5|1316|1314.5|1315.9|1314.4|1
1646720900000|2022-03-08 06:28:20|1315.9|1314.4|1316|1314.5|1316|1314.5|1315.9|1314.4|1
1646720930000|2022-03-08 06:28:50|1315.9|1314.4|1315.9|1314.4|1315.9|1314.4|1315.9|1314.4|0
1646720940000|2022-03-08 06:29:00|1316|1314.5|1316|1314.5|1316|1314.5|1316|1314.5|3
1646720950000|2022-03-08 06:29:10|1315.9|1314.4|1315.9|1314.4|1315.9|1314.4|1315.9|1314.4|0
1646720960000|2022-03-08 06:29:20|1316|1314.5|1316|1314.5|1316|1314.5|1316|1314.5|2
1646720990000|2022-03-08 06:29:50|1315.1|1314.1|1316.2|1315.6|1316.2|1315.6|1315.1|1314.1|3
1646721000000|2022-03-08 06:30:00|1317.3|1315.8|1317.4|1315.9|1317.4|1315.9|1317.3|1315.8|21
1646721010000|2022-03-08 06:30:10|1317.6|1316.1|1317.6|1316.1|1317.6|1316.1|1317.6|1316.1|0
1646721020000|2022-03-08 06:30:20|1318|1316.5|1318|1316.5|1318|1316.5|1318|1316.5|0
1646721030000|2022-03-08 06:30:30|1318.1|1316.6|1318.1|1316.6|1318.1|1316.6|1318|1316.5|1
1646721040000|2022-03-08 06:30:40|1318.2|1316.7|1318.6|1317.1|1318.6|1317.1|1318.2|1316.7|1
1646721060000|2022-03-08 06:31:00|1318.9|1317.4|1319|1317.5|1319|1317.5|1318.9|1317.4|10
1646721070000|2022-03-08 06:31:10|1318.8|1317.8|1319.1|1318.1|1319.1|1318.1|1318.8|1317.8|18
1646721080000|2022-03-08 06:31:20|1319|1318|1320.2|1318.7|1320.2|1318.7|1318.9|1318|7
1646721090000|2022-03-08 06:31:30|1320.1|1318.6|1320.3|1318.8|1320.3|1318.8|1320.1|1318.6|6
1646721100000|2022-03-08 06:31:40|1320.2|1318.7|1321|1319.5|1321|1319.5|1319.9|1318.4|18
1646721110000|2022-03-08 06:31:50|1321.1|1319.6|1321.6|1320.1|1321.6|1320.1|1320.8|1319.3|36
1646721120000|2022-03-08 06:32:00|1321.2|1319.7|1321.2|1319.7|1321.2|1319.7|1321.2|1319.7|0
1646721130000|2022-03-08 06:32:10|1321.4|1319.9|1320.4|1318.9|1321.4|1319.9|1320.4|1318.9|1
1646721140000|2022-03-08 06:32:20|1320.2|1318.7|1320.5|1319|1320.5|1319|1319.1|1318|3
1646721150000|2022-03-08 06:32:30|1320.4|1318.9|1320.5|1319|1320.5|1319|1319.5|1318.2|2
1646721160000|2022-03-08 06:32:40|1320.4|1318.9|1320.4|1318.9|1320.4|1318.9|1320.4|1318.9|0
1646721170000|2022-03-08 06:32:50|1320.5|1319|1320.5|1319|1320.5|1319|1320.4|1318.9|0
1646721180000|2022-03-08 06:33:00|1320.6|1319.1|1320.9|1319.4|1321.1|1319.6|1320.5|1319|1
1646721190000|2022-03-08 06:33:10|1321|1319.5|1320.9|1319.4|1321|1319.5|1320.9|1319.4|0
1646721200000|2022-03-08 06:33:20|1321.4|1319.9|1321.4|1319.9|1321.4|1319.9|1321.4|1319.9|0
1646721210000|2022-03-08 06:33:30|1321.3|1320.7|1321.3|1319.8|1321.3|1320.7|1321.3|1319.8|2
1646721240000|2022-03-08 06:34:00|1321.2|1319.7|1321.3|1319.8|1321.3|1319.8|1321.2|1319.7|0
1646721250000|2022-03-08 06:34:10|1321.4|1320.7|1321.3|1319.8|1321.4|1320.8|1321.2|1319.7|2
1646721260000|2022-03-08 06:34:20|1321.2|1319.7|1321.2|1319.7|1321.2|1319.7|1321.2|1319.7|0
1646721270000|2022-03-08 06:34:30|1321.4|1319.9|1321.4|1319.9|1321.4|1319.9|1321.4|1319.9|1
1646721310000|2022-03-08 06:35:10|1321.5|1320.5|1319.9|1318.4|1321.5|1320.5|1319.8|1318.4|14
1646721320000|2022-03-08 06:35:20|1319.8|1318.3|1318.8|1318.2|1319.9|1318.4|1318.8|1318.2|5
1646721330000|2022-03-08 06:35:30|1319.7|1318.1|1319.3|1318.3|1319.7|1318.3|1319.3|1318.1|1
1646721340000|2022-03-08 06:35:40|1319.6|1318.1|1318.3|1317.7|1319.6|1318.3|1318.3|1317.6|4
1646721350000|2022-03-08 06:35:50|1318.9|1317.4|1318.9|1317.4|1318.9|1317.4|1318.9|1317.4|3
1646721380000|2022-03-08 06:36:20|1319.6|1318.1|1319.2|1317.7|1319.6|1318.1|1319.2|1317.7|2
1646721400000|2022-03-08 06:36:40|1319.1|1317.6|1317.2|1315.7|1319.1|1317.7|1316.9|1315.4|5
1646721410000|2022-03-08 06:36:50|1317.6|1316.6|1318.6|1317.1|1319.8|1318.3|1317.6|1316.6|10
1646721430000|2022-03-08 06:37:10|1318.8|1317.3|1317.9|1316.4|1318.8|1317.3|1317.9|1316.4|2
1646721440000|2022-03-08 06:37:20|1318.6|1317.1|1318.7|1317.2|1318.7|1317.2|1318.6|1317.1|0
1646721450000|2022-03-08 06:37:30|1318.6|1317.1|1318.1|1316.6|1318.6|1317.1|1317.2|1316.2|0
1646721460000|2022-03-08 06:37:40|1318|1316.5|1318.1|1316.6|1318.1|1316.6|1317.9|1316.4|5
1646721470000|2022-03-08 06:37:50|1318|1316.5|1319.3|1317.8|1319.3|1317.8|1317|1316.4|11
1646721480000|2022-03-08 06:38:00|1319.2|1317.7|1316.6|1315.1|1319.2|1317.7|1315.8|1314.3|4
1646721490000|2022-03-08 06:38:10|1316.5|1315|1316.5|1315|1316.5|1315|1316.5|1315|0
1646721500000|2022-03-08 06:38:20|1316.4|1314.9|1316.3|1314.8|1316.4|1314.9|1316.3|1314.8|0
1646721510000|2022-03-08 06:38:30|1316.4|1314.9|1316.2|1314.7|1316.4|1314.9|1316|1314.5|2
1646721520000|2022-03-08 06:38:40|1315.7|1314.2|1316.4|1314.9|1316.4|1314.9|1315.7|1314.2|0
1646721560000|2022-03-08 06:39:20|1316.3|1314.8|1316.3|1314.8|1316.3|1314.8|1316.3|1314.8|0
1646721570000|2022-03-08 06:39:30|1316.2|1314.7|1316.1|1314.6|1316.2|1314.7|1315|1313.9|16
1646721580000|2022-03-08 06:39:40|1316.4|1314.9|1316.4|1314.9|1316.4|1314.9|1316.4|1314.9|0
1646721590000|2022-03-08 06:39:50|1316.5|1315|1316.5|1315|1316.5|1315|1316.5|1315|1
1646721600000|2022-03-08 06:40:00|1316|1314.5|1315.9|1314.4|1316|1314.5|1315.8|1314.3|4
1646721610000|2022-03-08 06:40:10|1316|1314.5|1316|1314.5|1316|1314.5|1316|1314.5|0
1646721620000|2022-03-08 06:40:20|1316.8|1315.3|1316.3|1314.8|1316.8|1315.3|1316.3|1314.8|1
1646721630000|2022-03-08 06:40:30|1316.4|1314.9|1316.5|1315|1316.5|1315|1316.4|1314.9|0
1646721690000|2022-03-08 06:41:30|1316.4|1314.9|1315.4|1313.9|1316.4|1314.9|1315.3|1313.9|6
1646721710000|2022-03-08 06:41:50|1315.3|1313.8|1314.3|1313.3|1315.3|1313.8|1314.2|1313.2|5
1646721720000|2022-03-08 06:42:00|1313.7|1312.2|1313.8|1312.3|1313.8|1312.3|1313.7|1312.2|6
1646721740000|2022-03-08 06:42:20|1313.7|1312.2|1313.7|1312.2|1313.7|1312.2|1313.7|1312.2|2
1646721760000|2022-03-08 06:42:40|1313.6|1312.6|1312.6|1311.1|1313.6|1312.7|1312.6|1311.1|7
1646721770000|2022-03-08 06:42:50|1310.9|1310.3|1312.5|1311|1312.5|1311|1310.9|1309.8|13
1646721780000|2022-03-08 06:43:00|1312.4|1310.9|1312.7|1311.2|1312.7|1311.2|1312.4|1310.9|8
1646721790000|2022-03-08 06:43:10|1312.8|1311.3|1312.8|1311.3|1312.8|1311.3|1312.8|1311.3|0
1646721800000|2022-03-08 06:43:20|||||||||2
1646721810000|2022-03-08 06:43:30|1312.9|1311.4|1314.3|1312.8|1314.3|1312.8|1312.9|1311.4|3
1646721830000|2022-03-08 06:43:50|1314.5|1313|1314.6|1313.1|1314.6|1313.1|1314.5|1313|0
1646721840000|2022-03-08 06:44:00|1314.5|1313|1314.5|1313|1314.5|1313|1314.5|1313|0
1646721910000|2022-03-08 06:45:10|1314.9|1313.4|1314.7|1313.2|1314.9|1313.4|1314.7|1313.2|0
1646721930000|2022-03-08 06:45:30|1314.9|1313.4|1315.4|1313.9|1315.4|1313.9|1314.9|1313.4|0
1646721940000|2022-03-08 06:45:40|||||||||1
1646721980000|2022-03-08 06:46:20|1315.3|1313.8|1315.3|1313.8|1315.3|1313.8|1315.3|1313.8|0
1646721990000|2022-03-08 06:46:30|1315.4|1313.9|1315.4|1313.9|1315.4|1313.9|1315.4|1313.9|0
1646722010000|2022-03-08 06:46:50|1315.6|1314.1|1315.6|1314.1|1315.6|1314.1|1315.6|1314.1|0
1646722020000|2022-03-08 06:47:00|1316|1314.5|1316.2|1314.7|1316.2|1314.7|1316|1314.5|1
1646722030000|2022-03-08 06:47:10|1316.4|1314.9|1317.2|1315.7|1317.2|1315.7|1316.4|1314.9|13
1646722040000|2022-03-08 06:47:20|1317.4|1315.9|1317.4|1315.9|1317.4|1315.9|1317.4|1315.9|0
1646722070000|2022-03-08 06:47:50|1317.7|1316.2|1318|1316.5|1318|1316.5|1317.7|1316.2|0
1646722090000|2022-03-08 06:48:10|1318.1|1317.1|1318.1|1317.1|1318.2|1317.2|1318.1|1317.1|1
1646722100000|2022-03-08 06:48:20|1318.6|1317.3|1318.8|1317.3|1318.8|1317.3|1318.6|1317.3|1
1646722120000|2022-03-08 06:48:40|1318.9|1317.4|1319.5|1318|1319.5|1318|1318.9|1317.4|1
1646722140000|2022-03-08 06:49:00|1320|1318.5|1319.9|1318.4|1320.1|1318.6|1319.9|1318.4|3
1646722170000|2022-03-08 06:49:30|1319.8|1318.3|1319.7|1318.2|1319.8|1318.3|1319.7|1318.2|0
1646722200000|2022-03-08 06:50:00|1319.6|1318.1|1319.8|1318.3|1319.8|1318.3|1319.5|1318|0
1646722210000|2022-03-08 06:50:10|1319.6|1318.1|1319.6|1318.1|1319.6|1318.1|1319.6|1318.1|0
1646722220000|2022-03-08 06:50:20|1319.8|1319.2|1320.1|1318.6|1320.1|1319.2|1319.8|1318.6|1
1646722230000|2022-03-08 06:50:30|1320|1318.5|1321.6|1320.1|1321.6|1320.1|1320|1318.5|21
1646722240000|2022-03-08 06:50:40|1321.7|1320.2|1322|1320.5|1322|1320.5|1321.5|1320|12
1646722250000|2022-03-08 06:50:50|1322.1|1320.6|1322.2|1320.7|1322.2|1320.7|1322.1|1320.6|5
1646722260000|2022-03-08 06:51:00|1322.1|1320.6|1322.5|1321|1322.5|1321|1322.1|1320.6|6
1646722270000|2022-03-08 06:51:10|1322.4|1320.9|1322.5|1321|1322.5|1321|1322.4|1320.9|0
1646722280000|2022-03-08 06:51:20|1322.4|1320.9|1322.4|1320.9|1322.4|1320.9|1322.4|1320.9|0
1646722290000|2022-03-08 06:51:30|1322.2|1320.7|1322.6|1321.1|1322.6|1321.1|1322.2|1320.7|6
1646722300000|2022-03-08 06:51:40|1322.8|1321.3|1322.8|1321.3|1322.9|1321.4|1322.8|1321.3|1
1646722310000|2022-03-08 06:51:50|1322.9|1321.4|1323.1|1321.6|1323.1|1321.6|1322.9|1321.4|0
1646722320000|2022-03-08 06:52:00|1323.2|1321.7|1323|1321.5|1323.2|1321.7|1323|1321.5|0
1646722330000|2022-03-08 06:52:10|1322.9|1321.4|1322.9|1321.4|1322.9|1321.4|1322.9|1321.4|2
1646722340000|2022-03-08 06:52:20|1322.8|1321.3|1323|1321.5|1323|1321.5|1322.8|1321.3|2
1646722350000|2022-03-08 06:52:30|1323.1|1321.6|1323.1|1321.6|1323.1|1321.6|1323.1|1321.6|0
1646722370000|2022-03-08 06:52:50|1322.1|1321.5|1323.1|1321.6|1323.1|1321.6|1322.1|1321|0
1646722380000|2022-03-08 06:53:00|1323.2|1321.7|1323.2|1321.7|1323.2|1321.7|1323.2|1321.7|2
1646722420000|2022-03-08 06:53:40|1323.1|1321.6|1322.9|1321.4|1323.1|1321.6|1321.7|1320.9|6
1646722430000|2022-03-08 06:53:50|1322.6|1321.1|1322.6|1321.1|1322.9|1321.4|1322.5|1321|0
1646722450000|2022-03-08 06:54:10|1322.5|1321|1322.2|1320.7|1322.5|1321|1322.2|1320.7|15
1646722460000|2022-03-08 06:54:20|1322.1|1320.6|1322.2|1320.7|1322.2|1320.7|1322.1|1320.6|0
1646722480000|2022-03-08 06:54:40|1322.4|1320.9|1322.4|1320.9|1322.4|1320.9|1322.4|1320.9|1
1646722490000|2022-03-08 06:54:50|1322.6|1321.1|1322.6|1321.1|1322.6|1321.1|1322.6|1321.1|0
1646722500000|2022-03-08 06:55:00|1322.5|1321|1322.5|1321|1322.5|1321|1322.5|1321|0
1646722510000|2022-03-08 06:55:10|1322.7|1321.2|1322.7|1321.2|1322.7|1321.2|1322.7|1321.2|2
1646722530000|2022-03-08 06:55:30|1323.6|1323|1323.6|1322.1|1323.9|1323|1323.6|1322.1|11
1646722540000|2022-03-08 06:55:40|1323.7|1322.2|1324.2|1322.7|1324.2|1322.7|1323.7|1322.2|3
1646722550000|2022-03-08 06:55:50|1324.5|1323|1325.1|1323.6|1325.1|1323.8|1324|1322.5|4
1646722560000|2022-03-08 06:56:00|1325|1323.5|1323.8|1322.3|1325|1323.6|1323.8|1322.3|4
1646722580000|2022-03-08 06:56:20|1323.6|1322.1|1323.9|1322.4|1324.4|1322.9|1323.6|1322.1|1
1646722600000|2022-03-08 06:56:40|1323.7|1322.2|1323.7|1322.2|1323.7|1322.2|1323.7|1322.2|0
1646722610000|2022-03-08 06:56:50|1323.6|1322.1|1323.5|1322|1323.6|1322.1|1323.4|1321.9|1
1646722660000|2022-03-08 06:57:40|1323.3|1322.3|1323.3|1322.3|1323.3|1322.3|1323.3|1322.3|0
1646722670000|2022-03-08 06:57:50|1323.2|1322.6|1324.2|1322.7|1324.2|1322.7|1323.2|1322.3|5
1646722680000|2022-03-08 06:58:00|1324.3|1322.8|1324.3|1322.8|1324.3|1322.8|1324.3|1322.8|0
1646722710000|2022-03-08 06:58:30|1324.7|1323.2|1324.7|1323.2|1324.7|1323.2|1324.7|1323.2|0
1646722720000|2022-03-08 06:58:40|1324.4|1322.9|1324.4|1322.9|1324.4|1322.9|1324.4|1322.9|0
1646722740000|2022-03-08 06:59:00|1324.1|1322.6|1324|1322.5|1324.1|1322.6|1324|1322.5|1
1646722750000|2022-03-08 06:59:10||1323||1322.5||1323||1322.5|1
1646722760000|2022-03-08 06:59:20|1323.4|1321.9|1322.5|1321|1323.4|1321.9|1322.5|1321|4
1646722770000|2022-03-08 06:59:30|1322.3|1320.8|1322.2|1320.7|1322.3|1320.8|1322.2|1320.7|0
1646722780000|2022-03-08 06:59:40|1322|1320.5|1322.2|1320.7|1322.2|1320.7|1322|1320.5|0
1646722800000|2022-03-08 07:00:00|1322.3|1320.8|1322.3|1320.8|1322.3|1320.8|1322.3|1320.8|0
1646722810000|2022-03-08 07:00:10|1322.2|1320.7|1322.2|1320.7|1322.2|1320.7|1322.2|1320.7|0
1646722820000|2022-03-08 07:00:20|1322.3|1320.8|1322.1|1320.6|1322.3|1320.8|1322.1|1320.6|0
1646722830000|2022-03-08 07:00:30|1322.3|1320.8|1322.2|1320.7|1322.3|1320.8|1322.1|1320.6|0
1646722840000|2022-03-08 07:00:40|1322.3|1320.8|1322.2|1320.7|1322.3|1320.8|1322.2|1320.7|0
1646722850000|2022-03-08 07:00:50|1322.3|1320.8|1322.2|1320.7|1322.3|1320.8|1322.1|1320.6|0
1646722860000|2022-03-08 07:01:00|1321.5|1320.5|1320.5|1319|1321.5|1320.5|1320.1|1319|13
1646722870000|2022-03-08 07:01:10|1320.1|1319.1|1319.9|1318.4|1320.1|1319.1|1319.9|1318.4|2
1646722880000|2022-03-08 07:01:20|||||||||1
1646722890000|2022-03-08 07:01:30|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|0
1646722900000|2022-03-08 07:01:40|||||||||1
1646722910000|2022-03-08 07:01:50|||||||||2
1646722920000|2022-03-08 07:02:00|1319.9|1318.4|1319.7|1318.2|1319.9|1318.4|1319.7|1318.2|0
1646722940000|2022-03-08 07:02:20|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|1
1646722950000|2022-03-08 07:02:30|1319.7|1318.2|1319.7|1318.2|1319.7|1318.2|1319.7|1318.2|0
1646722970000|2022-03-08 07:02:50|1319.8|1318.3|1319.7|1318.2|1319.8|1318.3|1319.7|1318.2|1
1646723000000|2022-03-08 07:03:20|1319.6|1318.1|1319.1|1317.6|1319.6|1318.1|1318.3|1316.8|12
1646723030000|2022-03-08 07:03:50|1321.1|1319.6|1320.6|1319.1|1321.2|1319.7|1320.6|1319.1|15
1646723040000|2022-03-08 07:04:00|1320.4|1318.9|1320.2|1318.7|1320.6|1319.1|1318.7|1317.7|5
1646723050000|2022-03-08 07:04:10|1320.4|1318.9|1320.2|1318.7|1320.4|1318.9|1320.2|1318.7|0
1646723060000|2022-03-08 07:04:20|1320.1|1318.6|1320.4|1318.9|1320.4|1318.9|1319.8|1318.3|0
1646723100000|2022-03-08 07:05:00|1320.5|1319|1320.5|1319|1320.5|1319|1320.5|1319|0
1646723160000|2022-03-08 07:06:00|1320.6|1319.1|1320.6|1319.1|1320.6|1319.1|1320.6|1319.1|0
1646723180000|2022-03-08 07:06:20|1320.7|1319.2|1320.8|1319.3|1320.8|1319.3|1320.7|1319.2|0
1646723200000|2022-03-08 07:06:40|||||||||1
1646723220000|2022-03-08 07:07:00|1320.6|1319.1|1320.8|1319.3|1320.8|1319.3|1320.6|1319.1|7
1646723280000|2022-03-08 07:08:00|1320.7|1319.2|1320.8|1319.3|1320.8|1319.3|1320.7|1319.2|0
1646723300000|2022-03-08 07:08:20|||||||||1
1646723340000|2022-03-08 07:09:00|1320.7|1319.2|1320.9|1319.4|1320.9|1319.4|1320.7|1319.2|5
1646723370000|2022-03-08 07:09:30|1321.1|1319.6|1321.1|1319.6|1321.1|1319.6|1321.1|1319.6|4
1646723400000|2022-03-08 07:10:00|1321.2|1319.7|1321.2|1319.7|1321.2|1319.7|1321.2|1319.7|0
1646723440000|2022-03-08 07:10:40|1321.1|1319.6|1321.1|1319.6|1321.2|1319.7|1321.1|1319.6|3
1646723450000|2022-03-08 07:10:50|||||||||2
1646723460000|2022-03-08 07:11:00|1321.2|1319.7|1321.3|1319.8|1321.3|1319.8|1321.2|1319.7|1
1646723470000|2022-03-08 07:11:10|||||||||1
1646723490000|2022-03-08 07:11:30|||||||||5
1646723500000|2022-03-08 07:11:40|1319.6|1318.1|1318.8|1317.3|1319.6|1318.1|1317.9|1316.4|4
1646723520000|2022-03-08 07:12:00|1318.9|1317.4|1319|1317.5|1319|1317.5|1318.9|1317.4|0
1646723570000|2022-03-08 07:12:50|||||||||1
1646723580000|2022-03-08 07:13:00|1319.1|1317.6|1319|1317.5|1319.1|1317.6|1319|1317.5|1
1646723590000|2022-03-08 07:13:10|||||||||3
1646723630000|2022-03-08 07:13:50|1318.7|1317.2|1318.7|1317.2|1318.7|1317.2|1318.7|1317.2|0
1646723640000|2022-03-08 07:14:00|1318.8|1317.3|1318.8|1317.3|1318.8|1317.3|1318.8|1317.3|0
1646723650000|2022-03-08 07:14:10|1318.1|1317.5|1317.6|1316.1|1318.8|1317.5|1317.6|1316.1|8
1646723660000|2022-03-08 07:14:20|||||||||3
1646723670000|2022-03-08 07:14:30|1315.8|1315.2|1314.1|1312.6|1315.8|1315.2|1314.1|1312.6|11
1646723680000|2022-03-08 07:14:40|1313|1311.5|1313.3|1311.8|1313.3|1311.8|1313|1311.5|2
1646723690000|2022-03-08 07:14:50|1313.1|1311.6|1313.1|1311.6|1313.1|1311.6|1313|1311.5|2
1646723700000|2022-03-08 07:15:00|1313|1311.5|1315.8|1314.3|1315.8|1314.3|1313|1311.5|6
1646723710000|2022-03-08 07:15:10|1315.7|1314.2|1315.5|1314|1315.7|1314.2|1315.5|1314|0
1646723730000|2022-03-08 07:15:30|1315.4|1313.9|1315.1|1313.6|1315.4|1313.9|1315.1|1313.6|0
1646723740000|2022-03-08 07:15:40|1315|1313.5|1314.7|1313.2|1315|1313.5|1314.7|1313.2|0
1646723750000|2022-03-08 07:15:50|1314.6|1313.1|1314.1|1312.6|1314.6|1313.1|1314.1|1312.6|0
1646723760000|2022-03-08 07:16:00|1314.3|1312.8|1313.8|1312.3|1314.3|1312.8|1313.8|1312.3|0
1646723770000|2022-03-08 07:16:10|1313.7|1312.2|1313.5|1312|1313.7|1312.2|1313.5|1312|1
1646723780000|2022-03-08 07:16:20|1313.6|1312.1|1313.6|1312.1|1313.6|1312.1|1313.6|1312.1|2
1646723790000|2022-03-08 07:16:30|1313.5|1312|1313.5|1312|1313.5|1312|1313.5|1312|0
1646723800000|2022-03-08 07:16:40|1313.4|1311.9|1313.4|1311.9|1313.4|1311.9|1313.4|1311.9|0
1646723820000|2022-03-08 07:17:00|1313.5|1312|1313.5|1312|1313.5|1312|1313.5|1312|0
1646723840000|2022-03-08 07:17:20|1313.6|1312.1|1313.6|1312.1|1313.6|1312.1|1313.6|1312.1|2
1646723860000|2022-03-08 07:17:40|1315.1|1313.6|1315.2|1313.7|1315.2|1313.7|1315.1|1313.6|2
1646723880000|2022-03-08 07:18:00|1315.3|1313.8|1315.3|1313.8|1315.4|1313.9|1315.3|1313.8|1
1646723900000|2022-03-08 07:18:20|1315.2|1313.7|1315.2|1313.7|1315.2|1313.7|1315.2|1313.7|5
1646723930000|2022-03-08 07:18:50|1315.1|1313.6|1315.1|1313.6|1315.1|1313.6|1315.1|1313.6|3
1646723940000|2022-03-08 07:19:00|1315.2|1313.7|1315.4|1313.9|1315.4|1313.9|1315.2|1313.7|1
1646723950000|2022-03-08 07:19:10|1315.3|1313.8|1315.2|1313.7|1315.3|1313.8|1315.2|1313.7|0
1646723980000|2022-03-08 07:19:40|1315.1|1313.6|1314.4|1312.9|1315.1|1313.6|1314.4|1312.9|6
1646723990000|2022-03-08 07:19:50|1314.3|1312.8|1314.1|1312.6|1314.3|1312.8|1314.1|1312.6|0
1646724000000|2022-03-08 07:20:00|1314.2|1312.7|1314.1|1312.6|1314.3|1312.8|1314.1|1312.6|0
1646724010000|2022-03-08 07:20:10|1314|1312.5|1314|1312.5|1314|1312.5|1314|1312.5|0
1646724030000|2022-03-08 07:20:30|1313.8|1312.3|1313.8|1312.3|1313.8|1312.3|1313.8|1312.3|0
1646724040000|2022-03-08 07:20:40|1313.9|1312.4|1314.1|1312.6|1314.1|1312.6|1313.3|1311.8|1
1646724050000|2022-03-08 07:20:50|1314.2|1312.7|1315.4|1313.9|1315.4|1313.9|1314.2|1312.7|10
1646724060000|2022-03-08 07:21:00|1315.3|1313.8|1315.4|1313.9|1315.4|1313.9|1315.1|1313.6|0
1646724070000|2022-03-08 07:21:10|1315.5|1314|1315.6|1314.1|1315.6|1314.1|1315.5|1314|0
1646724080000|2022-03-08 07:21:20|1315.7|1314.2|1315.7|1314.2|1315.7|1314.2|1315.7|1314.2|0
1646724100000|2022-03-08 07:21:40|1315.8|1314.3|1315.9|1314.4|1315.9|1314.4|1315.8|1314.3|0
1646724110000|2022-03-08 07:21:50|1316|1314.5|1314.7|1313.2|1316|1314.5|1313.8|1313.1|5
1646724120000|2022-03-08 07:22:00|1314.8|1313.3|1314.9|1313.4|1314.9|1313.4|1314.8|1313.3|0
1646724130000|2022-03-08 07:22:10|1315.5|1314|1315.7|1314.2|1315.7|1314.2|1315.5|1314|0
1646724140000|2022-03-08 07:22:20|1316|1314.5|1313.4|1312.8|1316|1314.5|1313.4|1312.8|9
1646724150000|2022-03-08 07:22:30|1313.1|1311.6|1315|1313.5|1316.4|1315.8|1313.1|1311.6|14
1646724180000|2022-03-08 07:23:00|1315.5|1314|1315.5|1314|1315.5|1314|1315.5|1314|3
1646724190000|2022-03-08 07:23:10|1315.4|1313.9|1317.4|1315.9|1317.4|1315.9|1315.4|1313.9|9
1646724200000|2022-03-08 07:23:20|1317.5|1316|1317.7|1316.2|1317.7|1316.2|1317.5|1316|4
1646724210000|2022-03-08 07:23:30|1318.1|1316.6|1319.1|1317.6|1320.1|1318.6|1318.1|1316.6|31
1646724220000|2022-03-08 07:23:40|1319.7|1318.2|1319.9|1318.4|1319.9|1318.4|1319.7|1318.2|4
1646724230000|2022-03-08 07:23:50|1319.6|1318.1|1319.5|1318|1319.7|1318.2|1319.5|1318|8
1646724270000|2022-03-08 07:24:30|1319.6|1318.1|1319.7|1318.2|1319.7|1318.2|1319.6|1318.1|1
1646724280000|2022-03-08 07:24:40|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|0
1646724290000|2022-03-08 07:24:50|1320|1318.5|1320.1|1318.6|1320.1|1318.6|1320|1318.5|2
1646724300000|2022-03-08 07:25:00|1320|1318.5|1320.4|1318.9|1320.4|1318.9|1320|1318.5|23
1646724310000|2022-03-08 07:25:10|1320.5|1319|1320|1318.5|1320.7|1319.2|1320|1318.5|26
1646724320000|2022-03-08 07:25:20|1320.1|1318.6|1320.4|1318.9|1320.4|1318.9|1320|1318.5|0
1646724330000|2022-03-08 07:25:30|1320.3|1318.8|1320.3|1318.8|1320.3|1318.8|1320.3|1318.8|0
1646724340000|2022-03-08 07:25:40|1320.5|1319|1320.3|1318.8|1320.5|1319|1320.3|1318.8|1
1646724370000|2022-03-08 07:26:10|1320.4|1318.9|1320.4|1318.9|1320.4|1318.9|1320.4|1318.9|1
1646724380000|2022-03-08 07:26:20|1321|1320.4|1320.5|1319|1321|1320.4|1320.5|1319|3
1646724390000|2022-03-08 07:26:30|1320.4|1318.9|1320.4|1318.9|1320.4|1318.9|1320.4|1318.9|0
1646724410000|2022-03-08 07:26:50|||||||||2
1646724420000|2022-03-08 07:27:00|||||||||1
1646724460000|2022-03-08 07:27:40|||||||||11
1646724480000|2022-03-08 07:28:00|1320.3|1318.8|1319.5|1318|1320.3|1318.8|1319.5|1318|5
1646724490000|2022-03-08 07:28:10|1319.7|1318.2|1319.7|1318.2|1319.7|1318.2|1319.7|1318.2|0
1646724500000|2022-03-08 07:28:20|1319.3|1317.8|1319.2|1317.7|1319.3|1317.8|1319.2|1317.7|0
1646724510000|2022-03-08 07:28:30|1318.8|1317.3|1319.5|1318|1319.5|1318|1318.8|1317.3|0
1646724520000|2022-03-08 07:28:40|1319.7|1318.2|1320.9|1319.4|1320.9|1319.4|1319.7|1318.2|8
1646724550000|2022-03-08 07:29:10|1320.7|1319.2|1320.7|1319.2|1320.8|1319.3|1320.7|1319.2|1
1646724560000|2022-03-08 07:29:20|1320.6|1319.1|1320.6|1319.1|1320.6|1319.1|1320.6|1319.1|0
1646724580000|2022-03-08 07:29:40|1320.5|1319|1320.6|1319.1|1320.6|1319.1|1320.5|1319|0
1646724590000|2022-03-08 07:29:50|1320.7|1319.2|1320.7|1319.2|1320.7|1319.2|1320.7|1319.2|1
1646724600000|2022-03-08 07:30:00|1320.6|1319.1|1320.7|1319.2|1320.7|1319.2|1320.6|1319.1|1
1646724610000|2022-03-08 07:30:10|1320.9|1319.4|1320.6|1319.1|1320.9|1319.4|1320.6|1319.1|0
1646724620000|2022-03-08 07:30:20|1320.5|1319|1319.8|1318.3|1320.6|1319.1|1319.8|1318.3|1
1646724630000|2022-03-08 07:30:30|1319.3|1317.8|1319.5|1318|1319.5|1318|1319.3|1317.8|2
1646724640000|2022-03-08 07:30:40|1319.4|1317.9|1319.4|1317.9|1319.4|1317.9|1319.4|1317.9|0
1646724650000|2022-03-08 07:30:50|1319.5|1318|1319.7|1318.2|1319.7|1318.2|1319.5|1318|0
1646724660000|2022-03-08 07:31:00|1319.8|1318.3|1319.9|1318.4|1320.2|1319|1319.8|1318.3|12
1646724670000|2022-03-08 07:31:10|1319.7|1318.2|1319.8|1318.3|1319.9|1318.4|1319.7|1318.2|0
1646724680000|2022-03-08 07:31:20|1319.9|1319.2|1320.1|1318.6|1320.1|1319.2|1319.8|1318.3|1
1646724690000|2022-03-08 07:31:30|1320|1318.5|1320.1|1318.6|1320.1|1318.6|1320|1318.5|0
1646724700000|2022-03-08 07:31:40|1320|1318.5|1320|1318.5|1320|1318.5|1320|1318.5|0
1646724710000|2022-03-08 07:31:50|1320.1|1318.6|1319.7|1318.2|1320.3|1319.6|1319.7|1318.2|1
1646724740000|2022-03-08 07:32:20|1319.6|1318.1|1319.6|1318.1|1319.6|1318.1|1319.6|1318.1|0
1646724800000|2022-03-08 07:33:20|1319.9|1319.3|1320.5|1319.5|1321.4|1320.5|1319.9|1319.3|13
1646724810000|2022-03-08 07:33:30|1320.8|1319.3|1320.8|1319.3|1320.8|1319.3|1320.8|1319.3|3
1646724820000|2022-03-08 07:33:40|1319.9|1318.8|1320.1|1318.6|1320.1|1318.8|1319.4|1318.6|9
1646724830000|2022-03-08 07:33:50|1320.3|1318.8|1320.5|1319|1320.5|1319|1320.3|1318.8|0
1646724840000|2022-03-08 07:34:00|1320.4|1318.9|1320.3|1318.8|1320.4|1318.9|1320.3|1318.8|7
1646724860000|2022-03-08 07:34:20|1320.4|1318.9|1320.9|1319.4|1320.9|1319.4|1320.4|1318.9|0
1646724910000|2022-03-08 07:35:10|||||||||1
1646724930000|2022-03-08 07:35:30|1321|1319.5|1321|1319.5|1321|1319.5|1321|1319.5|0
1646724940000|2022-03-08 07:35:40|1319.9|1318.4|1319.9|1318.4|1319.9|1318.4|1319.9|1318.4|5
1646724950000|2022-03-08 07:35:50|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|0
1646724970000|2022-03-08 07:36:10|1319.7|1318.2|1319.7|1318.2|1319.7|1318.2|1319.7|1318.2|0
1646724980000|2022-03-08 07:36:20|1319.6|1318.1|1319.6|1318.1|1319.6|1318.1|1319.6|1318.1|0
1646725000000|2022-03-08 07:36:40|1319.3|1317.8|1319.3|1317.8|1319.3|1317.8|1319.3|1317.8|0
1646725010000|2022-03-08 07:36:50|1318.4|1316.9|1318.2|1316.7|1318.6|1317.1|1318.2|1316.7|2
1646725020000|2022-03-08 07:37:00|1318.6|1317.1|1318.2|1316.7|1318.6|1317.1|1318.2|1316.7|0
1646725030000|2022-03-08 07:37:10|1318.5|1317|1318.6|1317.1|1318.6|1317.1|1318.5|1317|1
1646725040000|2022-03-08 07:37:20|1318.9|1317.4|1319.2|1317.7|1319.2|1317.7|1318.9|1317.4|0
1646725050000|2022-03-08 07:37:30|1319.4|1318.4|1319.4|1318.4|1319.4|1318.4|1319.4|1318.4|0
1646725060000|2022-03-08 07:37:40|1320.1|1319.1|1320.1|1319.1|1320.1|1319.1|1320.1|1319.1|9
1646725080000|2022-03-08 07:38:00|1320.6||1320.6||1320.6||1320.6||1
1646725090000|2022-03-08 07:38:10|1320.8|1319.3|1320.6|1319.6|1320.8|1319.6|1320|1319.3|9
1646725100000|2022-03-08 07:38:20|1320.1|1319.5|1320.9|1319.4|1321.1|1319.6|1320.1|1319.4|2
1646725110000|2022-03-08 07:38:30|1321.1|1319.6|1321.1|1319.6|1321.1|1319.6|1321.1|1319.6|2
1646725140000|2022-03-08 07:39:00|1321|1319.5|1320.9|1319.4|1321|1319.5|1320.9|1319.4|4
1646725160000|2022-03-08 07:39:20|1320.8|1320.2|1321|1319.5|1321.3|1320.4|1319.8|1318.3|12
1646725170000|2022-03-08 07:39:30|1320.9|1319.4|1319.7|1318.2|1320.9|1319.4|1319.7|1318.2|2
1646725180000|2022-03-08 07:39:40|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|1319.8|1318.3|0
1646725190000|2022-03-08 07:39:50|||||||||1
1646725210000|2022-03-08 07:40:10|1319.6|1318.1|1319.9|1318.4|1320.3|1318.8|1319.5|1318|0
1646725220000|2022-03-08 07:40:20|1320|1318.5|1320.8|1319.3|1320.9|1319.4|1320|1318.5|5
1646725230000|2022-03-08 07:40:30|1320.4|1318.9|1315.6|1315|1320.4|1318.9|1315.6|1315|11
1646725240000|2022-03-08 07:40:40|1314.6|1314.1|1313.2|1312.2|1314.6|1314.1|1313.2|1312.2|5
1646725250000|2022-03-08 07:40:50|1313.7|1311.7|1314.2|1312.7|1314.2|1312.7|1313.7|1311.7|1
1646725260000|2022-03-08 07:41:00|||||||||1
1646725300000|2022-03-08 07:41:40|1313.1|1311.6|1313.6|1312.1|1313.6|1312.1|1312|1310.5|19
1646725310000|2022-03-08 07:41:50|1313.5|1312|1313.5|1312|1313.5|1312|1313.5|1312|2
1646725340000|2022-03-08 07:42:20|1313.8|1312.3|1313.7|1312.2|1313.8|1312.3|1313.7|1312.2|0
1646725370000|2022-03-08 07:42:50|1314.3|1312.8|1314.5|1313|1314.5|1313|1314.3|1312.8|0
1646725380000|2022-03-08 07:43:00|1314.6|1313.9|1314.6|1314|1314.6|1314|1314.6|1313.9|15
1646725390000|2022-03-08 07:43:10|1314.7|1314.1|1314.7|1314.1|1314.7|1314.1|1314.7|1314.1|1
1646725400000|2022-03-08 07:43:20|1314.8|1314.2|1314.8|1314.2|1314.8|1314.2|1314.8|1314.2|3
1646725410000|2022-03-08 07:43:30|1314.7|1314.1|1314.8|1314.2|1314.8|1314.2|1314.7|1314.1|4
1646725420000|2022-03-08 07:43:40|||||||||2
1646725430000|2022-03-08 07:43:50|1314.9|1314.3|1315|1314.4|1315|1314.4|1314.9|1314.3|5
1646725440000|2022-03-08 07:44:00|||||||||18
1646725450000|2022-03-08 07:44:10|||||||||5
1646725460000|2022-03-08 07:44:20|1314.7|1313.2|1314.7|1313.2|1314.7|1313.2|1314.7|1313.2|11
1646725470000|2022-03-08 07:44:30|1314.6|1313.1|1314.6|1313.1|1314.6|1313.1|1314.6|1313.1|0
1646725480000|2022-03-08 07:44:40|1314.7|1313.2|1314.1|1312.6|1314.7|1313.2|1314.1|1312.6|2
1646725490000|2022-03-08 07:44:50|1314.2|1312.7|1314.1|1312.6|1314.2|1312.7|1314|1312.5|4
1646725500000|2022-03-08 07:45:00|1314.2|1312.7|1314.2|1312.7|1314.2|1312.7|1314.2|1312.7|15
1646725510000|2022-03-08 07:45:10|1314.3|1312.8|1314.3|1312.8|1314.3|1312.8|1314.3|1312.8|8
1646725520000|2022-03-08 07:45:20|1314.1|1312.6|1313.5|1312|1314.1|1312.6|1313.4|1311.9|14
1646725550000|2022-03-08 07:45:50|1313.3|1311.8|1313.2|1311.7|1313.3|1311.8|1313.2|1311.7|1
1646725560000|2022-03-08 07:46:00|1312.9|1311.4|1312.8|1311.3|1312.9|1311.4|1312.8|1311.3|0
1646725570000|2022-03-08 07:46:10|1312.6|1311.1|1311.2|1310.2|1312.6|1311.1|1311|1309.8|6
1646725580000|2022-03-08 07:46:20|1310.5|1309.9|1310.9|1309.4|1312.2|1310.7|1309.7|1309.1|8
1646725590000|2022-03-08 07:46:30|1311.4|1309.9|1311|1309.5|1311.4|1309.9|1310.6|1309.1|0
1646725600000|2022-03-08 07:46:40|1309.9|1309.3|1311|1309.5|1311|1309.5|1309.9|1309.3|0
1646725610000|2022-03-08 07:46:50|1310.9|1309.4|1310.9|1309.4|1310.9|1309.4|1310.9|1309.4|0
1646725620000|2022-03-08 07:47:00|1310.7|1309.2|1310.9|1309.4|1310.9|1309.4|1310.7|1309.2|1
1646725650000|2022-03-08 07:47:30|1309.6|1308.1|1310.4|1308.9|1310.4|1308.9|1309.4|1307.9|5
1646725660000|2022-03-08 07:47:40|1308.6|1308|1308.1|1307.1|1308.8|1308|1308|1307|8
1646725670000|2022-03-08 07:47:50|1307.4|1306.8|1307.3|1305.8|1307.4|1306.8|1307.3|1305.8|2
1646725680000|2022-03-08 07:48:00|1307.1|1306.1|1306.6|1305.1|1307.1|1306.1|1306.2|1305.1|10
1646725690000|2022-03-08 07:48:10|1306.5|1305|1306|1304.5|1306.5|1305|1306|1304.5|15
1646725700000|2022-03-08 07:48:20|1305.8|1304.3|1305.5|1304|1305.8|1304.3|1305.2|1303.7|3
1646725710000|2022-03-08 07:48:30|1305.6|1304.1|1305.3|1303.8|1305.6|1304.1|1305.3|1303.8|2
1646725720000|2022-03-08 07:48:40|1305|1303.5|1304.8|1303.3|1305|1303.5|1304.8|1303.3|5
1646725730000|2022-03-08 07:48:50|1304.7|1303.2|1304.7|1303.2|1304.7|1303.2|1304.7|1303.2|0
1646725740000|2022-03-08 07:49:00|1305|1303.5|1304.8|1303.3|1305|1303.5|1304.4|1303.1|1
1646725750000|2022-03-08 07:49:10|1307|1305.5|1301.1|1299.6|1307|1305.5|1300.9|1299.4|12
1646725760000|2022-03-08 07:49:20|1301|1299.5|1302.9|1301.4|1303|1301.5|1301|1299.5|14
1646725770000|2022-03-08 07:49:30|1303.3|1301.8|1303.4|1301.9|1303.4|1301.9|1303|1301.5|6
1646725780000|2022-03-08 07:49:40|1303.2|1301.7|1303.6|1302.1|1303.6|1302.1|1303.2|1301.7|8
1646725790000|2022-03-08 07:49:50|1303.7|1302.2|1306.2|1304.7|1306.2|1304.7|1303.7|1302.2|3
1646725800000|2022-03-08 07:50:00|1304.4|1303.4|1306|1304.5|1306|1304.5|1304.1|1303.1|7
1646725810000|2022-03-08 07:50:10|1306.3|1304.8|1307|1305.5|1307|1305.5|1306.3|1304.8|0
1646725820000|2022-03-08 07:50:20|||||||||1
1646725830000|2022-03-08 07:50:30|1305.1|1303.6|1305|1303.5|1305.1|1303.6|1305|1303.5|6
1646725840000|2022-03-08 07:50:40|1304.9|1303.4|1304.7|1303.2|1304.9|1303.4|1304.7|1303.2|3
1646725850000|2022-03-08 07:50:50|1304.8|1303.3|1303.4|1301.9|1304.8|1303.3|1303.4|1301.9|11
1646725860000|2022-03-08 07:51:00|1303.3|1301.8|1302.8|1301.3|1303.3|1301.8|1302.8|1301.3|1
1646725870000|2022-03-08 07:51:10|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|1
1646725890000|2022-03-08 07:51:30|1301.8|1301.2|1301.2|1299.7|1302|1301.2|1301.2|1299.7|4
1646725900000|2022-03-08 07:51:40|1300.8|1299.3|1300.7|1299.2|1300.8|1299.3|1300.7|1299.2|0
1646725910000|2022-03-08 07:51:50|1300.9|1299.4|1300.5|1299|1300.9|1299.4|1300.5|1299|2
1646725920000|2022-03-08 07:52:00|1300.6|1299.1|1300.8|1299.3|1300.8|1299.3|1300.5|1299|2
1646725930000|2022-03-08 07:52:10|1302.1|1300.6|1302.1|1300.6|1302.1|1300.6|1302.1|1300.6|4
1646725940000|2022-03-08 07:52:20|1301.9|1300.4|1302.8|1301.3|1302.9|1301.4|1301.9|1300.4|0
1646725950000|2022-03-08 07:52:30|1302.7|1301.2|1302.1|1300.6|1302.7|1301.2|1302.1|1300.6|2
1646725960000|2022-03-08 07:52:40|1301.8|1300.3|1301.7|1300.2|1301.8|1300.3|1301.7|1300.2|0
1646725970000|2022-03-08 07:52:50|1302.2|1300.7|1302.1|1300.6|1302.2|1300.7|1302.1|1300.6|0
1646725980000|2022-03-08 07:53:00|1302.2|1300.7|1302.4|1300.9|1302.4|1300.9|1302.2|1300.7|1
1646725990000|2022-03-08 07:53:10|1301.6|1300.1|1302.3|1300.8|1302.3|1300.8|1301.3|1300.1|2
1646726000000|2022-03-08 07:53:20|1302.4|1300.9|1302.9|1301.4|1302.9|1301.4|1302.4|1300.9|0
1646726010000|2022-03-08 07:53:30|1303.1|1301.6|1302|1300.5|1303.2|1301.7|1302|1300.5|2
1646726020000|2022-03-08 07:53:40|1301.6|1300.1|1299.9|1298.4|1301.6|1300.2|1299.9|1298.4|5
1646726030000|2022-03-08 07:53:50|1299.8|1298.3|1298.2|1296.7|1299.8|1298.3|1298.2|1296.7|9
1646726040000|2022-03-08 07:54:00|1297.9|1296.4|1297.9|1296.4|1297.9|1296.4|1296.8|1296.2|7
1646726050000|2022-03-08 07:54:10|1296.8|1295.8|1296.8|1295.8|1296.8|1295.9|1296.5|1295.8|9
1646726060000|2022-03-08 07:54:20|1296.6|1296.2|1296.8|1295.3|1296.8|1296.2|1296.2|1295.3|11
1646726070000|2022-03-08 07:54:30|1296.5|1295.8|1297.3|1295.8|1297.6|1296.1|1296.3|1295.7|3
1646726080000|2022-03-08 07:54:40|1297.2|1296.3|1296.1|1294.6|1297.2|1296.6|1296|1294.6|11
1646726090000|2022-03-08 07:54:50|1296|1294.5|1289.4|1287.9|1296|1294.6|1289.4|1287.9|31
1646726100000|2022-03-08 07:55:00|1289.3|1287.8|1288.1|1286.6|1289.3|1287.8|1285.8|1285.2|61
1646726110000|2022-03-08 07:55:10|1287.8|1286.3|1288.1|1286.6|1288.3|1286.8|1287.8|1286.3|7
1646726120000|2022-03-08 07:55:20|1285.4|1284.8|1284.2|1282.7|1285.4|1284.8|1284.2|1282.7|92
1646726130000|2022-03-08 07:55:30|1284.1|1282.6|1284.3|1282.8|1284.3|1282.8|1284.1|1282.6|5
1646726140000|2022-03-08 07:55:40|1284.4|1282.9|1284.2|1282.7|1286.7|1285.2|1284.1|1282.6|9
1646726150000|2022-03-08 07:55:50|1284.3|1283.7|1284.6|1283.1|1285.1|1283.7|1284.3|1283.1|4
1646726160000|2022-03-08 07:56:00|1284.5|1283|1284.5|1283|1284.5|1283|1284.5|1283|1
1646726170000|2022-03-08 07:56:10|1283.3|1282.7|1283.3|1281.8|1284.2|1282.8|1283.2|1281.8|16
1646726180000|2022-03-08 07:56:20|1283.5|1282|1283.5|1282|1283.5|1282|1283.5|1282|1
1646726190000|2022-03-08 07:56:30|1283.4|1281.9|1283.5|1282|1283.5|1282|1283.4|1281.9|0
1646726200000|2022-03-08 07:56:40|1283.6|1282.1|1283.7|1282.2|1283.7|1282.2|1283.6|1282.1|3
1646726210000|2022-03-08 07:56:50|1284|1283.4|1283.7|1282.2|1284|1283.4|1283.6|1282.1|3
1646726220000|2022-03-08 07:57:00|1283.8|1282.3|1285.7|1284.2|1285.8|1284.3|1283.8|1282.3|6
1646726230000|2022-03-08 07:57:10|1286|1284.5|1287.8|1286.3|1287.8|1286.3|1286|1284.5|16
1646726240000|2022-03-08 07:57:20|1288.2|1286.7|1282.1|1280.6|1288.6|1287.1|1281.7|1280.2|39
1646726250000|2022-03-08 07:57:30|1282.4|1280.9|1283|1281.5|1283|1281.5|1282.4|1280.9|1
1646726260000|2022-03-08 07:57:40|1282.5|1281|1283.1|1281.6|1283.1|1281.6|1282.4|1280.9|0
1646726270000|2022-03-08 07:57:50|1283.2|1281.7|1283.2|1281.7|1283.2|1281.7|1283.2|1281.7|0
1646726280000|2022-03-08 07:58:00|1283.4|1281.9|1283.9|1282.4|1283.9|1282.4|1283.4|1281.9|0
1646726290000|2022-03-08 07:58:10|1284|1282.5|1284.6|1283.1|1284.6|1283.1|1283.9|1282.4|0
1646726300000|2022-03-08 07:58:20|1284.5|1283|1284.9|1283.4|1284.9|1283.4|1284.5|1283|0
1646726310000|2022-03-08 07:58:30|1284.8|1283.3|1284.9|1283.4|1284.9|1283.4|1284.8|1283.3|1
1646726320000|2022-03-08 07:58:40|1285|1283.5|1285|1283.5|1285|1283.5|1285|1283.5|0
1646726330000|2022-03-08 07:58:50|||||||||1
1646726340000|2022-03-08 07:59:00|1285.1|1283.6|1284.4|1282.9|1285.7|1285.1|1283.3|1282.3|27
1646726380000|2022-03-08 07:59:40|1284.6|1283.1|1284.7|1283.2|1284.8|1283.3|1284.6|1283.1|1
1646726400000|2022-03-08 08:00:00|1285|1283.5|1285|1283.5|1285|1283.5|1284.9|1283.4|0
1646726410000|2022-03-08 08:00:10|1285.2|1283.7|1285.2|1283.7|1285.2|1283.7|1285.2|1283.7|1
1646726420000|2022-03-08 08:00:20|1285.5|1284|1285.5|1284|1285.5|1284|1285.5|1284|0
1646726440000|2022-03-08 08:00:40|1285.4|1283.9|1285.4|1283.9|1285.4|1283.9|1285.4|1283.9|0
1646726470000|2022-03-08 08:01:10|1285.3|1283.8|1285.3|1283.8|1285.3|1283.8|1285.3|1283.8|1
1646726480000|2022-03-08 08:01:20|||||||||2
1646726490000|2022-03-08 08:01:30|1285.9|1285.3|1284.8|1283.3|1285.9|1285.3|1284.8|1283.3|2
1646726500000|2022-03-08 08:01:40|1284.4|1283.4|1283.6|1283|1284.4|1283.4|1283.6|1282.8|12
1646726510000|2022-03-08 08:01:50|1283.7|1283.1|1283.5|1282.5|1284.2|1283.2|1283.5|1282.5|3
1646726520000|2022-03-08 08:02:00|1284|1282.7|1284|1282.5|1284.3|1282.8|1283.3|1282.3|11
1646726530000|2022-03-08 08:02:10|1284.1|1282.6|1282|1280.5|1284.5|1283.2|1282|1280.5|16
1646726540000|2022-03-08 08:02:20|1281.6|1280.1|1281.6|1280.1|1281.6|1280.1|1281.6|1280.1|0
1646726550000|2022-03-08 08:02:30|1281.5|1280|1281.5|1280|1281.6|1280.1|1281.5|1280|2
1646726560000|2022-03-08 08:02:40|1283.6|1282.1|1283.5|1282|1283.6|1282.1|1283.5|1282|6
1646726570000|2022-03-08 08:02:50|1283.6|1282.1|1283.9|1282.4|1283.9|1282.4|1283.6|1282.1|2
1646726580000|2022-03-08 08:03:00|1284.1|1282.6|1285.5|1284|1285.5|1284|1284.1|1282.6|3
1646726590000|2022-03-08 08:03:10|1285.2|1283.7|1285|1283.5|1285.2|1283.7|1285|1283.5|1
1646726600000|2022-03-08 08:03:20|1284.9|1283.4|1284.8|1283.3|1284.9|1283.4|1284.8|1283.3|0
1646726610000|2022-03-08 08:03:30|1284.9|1283.4|1284.9|1283.4|1285|1283.5|1284.9|1283.4|0
1646726620000|2022-03-08 08:03:40|1285.2|1283.7|1285.4|1283.9|1285.4|1283.9|1285.2|1283.7|6
1646726630000|2022-03-08 08:03:50|||||||||4
1646726640000|2022-03-08 08:04:00|1285.2|1284.2|1285.3|1284.3|1285.4|1284.3|1285.2|1283.8|17
1646726650000|2022-03-08 08:04:10|1285.2|1284.2|1287|1285.5|1287.3|1285.8|1285.2|1284.2|5
1646726680000|2022-03-08 08:04:40|1286.9|1285.4|1287.2|1285.7|1287.2|1285.7|1286.9|1285.4|1
1646726690000|2022-03-08 08:04:50|1287.4|1285.9|1287.9|1286.4|1288.2|1286.7|1287.4|1285.9|1
1646726700000|2022-03-08 08:05:00|1288.4|1286.9|1289.8|1288.3|1289.9|1288.4|1288.4|1286.9|1
1646726710000|2022-03-08 08:05:10|1289.9|1289.3|1289.7|1288.2|1290.2|1289.3|1288.8|1288.2|3
1646726730000|2022-03-08 08:05:30|1289.6|1288.1|1289.6|1289|1289.7|1289|1289.5|1288|1
1646726740000|2022-03-08 08:05:40|1290.3|1288.8|1290.8|1289.3|1290.8|1289.3|1289.6|1288.8|4
1646726750000|2022-03-08 08:05:50|1291|1289.5|1292.2|1290.7|1292.2|1290.7|1291|1289.5|3
1646726760000|2022-03-08 08:06:00|1292.3|1290.8|1292.5|1291|1292.5|1291|1291.8|1290.3|1
1646726770000|2022-03-08 08:06:10|1292.3|1290.8|1292.7|1291.2|1292.7|1291.2|1292.2|1290.7|20
1646726780000|2022-03-08 08:06:20|1292.4|1290.9|1292.1|1290.6|1293.2|1291.7|1292|1290.5|2
1646726790000|2022-03-08 08:06:30|1292|1290.5|1290.3|1288.8|1292.1|1290.8|1290.3|1288.8|7
1646726800000|2022-03-08 08:06:40|1290.4|1288.9|1289.3|1287.8|1290.4|1288.9|1288.9|1287.8|15
1646726810000|2022-03-08 08:06:50|1289.1|1287.6|1289|1287.5|1289.1|1287.6|1289|1287.5|0
1646726820000|2022-03-08 08:07:00|1288.9|1287.4|1288.8|1287.3|1288.9|1287.4|1288.8|1287.3|0
1646726830000|2022-03-08 08:07:10|1289.2|1287.7|1286.4|1284.9|1289.2|1287.7|1286.4|1284.9|11
1646726840000|2022-03-08 08:07:20|1286.5|1285|1288.1|1286.6|1288.6|1287.1|1286.5|1285|6
1646726850000|2022-03-08 08:07:30|1288|1286.5|1287.8|1286.3|1288|1286.5|1287.8|1286.3|1
1646726860000|2022-03-08 08:07:40|1287.6|1286.1|1287.5|1286|1287.6|1286.1|1287.5|1286|0
1646726870000|2022-03-08 08:07:50|1287.7|1286.2|1286.7|1285.2|1287.7|1286.2|1286.7|1285.2|0
1646726880000|2022-03-08 08:08:00|1285.8||1286.7||1286.7||1285.8||1
1646726890000|2022-03-08 08:08:10|1287.9|1286.4|1288.2|1286.7|1288.2|1286.7|1287.9|1286.4|9
1646726930000|2022-03-08 08:08:50|1288.8|1287.3|1288.9|1287.4|1288.9|1287.4|1288.8|1287.3|0
1646726950000|2022-03-08 08:09:10|1288.8|1287.3|1289.1|1287.6|1289.1|1287.6|1288.8|1287.3|0
1646726960000|2022-03-08 08:09:20|1289.3|1287.8|1289.6|1288.1|1289.6|1288.1|1289.3|1287.8|0
1646726970000|2022-03-08 08:09:30|1290.1|1288.6|1290.3|1288.8|1290.3|1288.8|1290.1|1288.6|0
1646726980000|2022-03-08 08:09:40|1288.9|1288.3|1289.5|1288.9|1289.7|1288.9|1288.9|1288|3
1646726990000|2022-03-08 08:09:50|1289.6|1289|1289.6|1289|1289.6|1289|1289.6|1289|1
1646727000000|2022-03-08 08:10:00|1290|1289.3|1290.8|1289.3|1290.8|1289.5|1289.9|1289.3|0
1646727010000|2022-03-08 08:10:10|1290.9|1290.3|1292.8|1291.3|1293.2|1291.7|1290.7|1289.2|9
1646727020000|2022-03-08 08:10:20|1292.7|1291.2|1295.6|1294.1|1295.6|1294.1|1292.7|1291.2|6
1646727030000|2022-03-08 08:10:30|1295.5|1294|1296.6|1295.1|1296.6|1295.1|1295.5|1294|0
1646727040000|2022-03-08 08:10:40|1296.7|1295.2|1296.8|1295.3|1297.3|1296.7|1296.7|1295.2|11
1646727050000|2022-03-08 08:10:50|1296.7|1295.2|1299.7|1298.2|1299.8|1298.3|1295.5|1294|9
1646727060000|2022-03-08 08:11:00|1299.8|1298.3|1302.3|1300.8|1302.3|1301.1|1299.8|1298.3|10
1646727070000|2022-03-08 08:11:10|1302.1|1301.1|1302.5|1301|1302.7|1301.5|1301.9|1300.5|11
1646727080000|2022-03-08 08:11:20|1306.8|1301.5|1306.7|1305.2|1307.2|1305.7|1306.7|1301.5|31
1646727090000|2022-03-08 08:11:30|1306.8|1305.3|1307.3|1305.8|1307.4|1306.3|1306.8|1305.3|5
1646727100000|2022-03-08 08:11:40|1307.4|1305.9|1306.6|1305.1|1307.4|1305.9|1306.6|1305.1|9
1646727110000|2022-03-08 08:11:50|1306.7|1305.2|1307.4|1305.9|1307.5|1306.3|1306.7|1305.2|3
1646727120000|2022-03-08 08:12:00|1307.3|1306.3|1307|1306.4|1307.3|1306.6|1307|1306.3|3
1646727130000|2022-03-08 08:12:10|1307.1|1306.5|1306.5|1305|1307.5|1306.5|1306.5|1305|9
1646727140000|2022-03-08 08:12:20|1306.3|1305.3|1305.2|1303.7|1306.4|1305.8|1305.2|1303.7|12
1646727150000|2022-03-08 08:12:30|1305.3|1303.8|1305.1|1303.6|1305.4|1303.9|1305.1|1303.6|6
1646727160000|2022-03-08 08:12:40|1305.2|1303.7|1304.7|1303.2|1305.2|1303.7|1304.7|1303.2|4
1646727170000|2022-03-08 08:12:50|1304.6|1303.1|1304.4|1302.9|1304.6|1303.1|1304.3|1302.8|4
1646727180000|2022-03-08 08:13:00|1304.3|1302.8|1302.2|1300.7|1304.3|1302.8|1302.2|1300.7|17
1646727190000|2022-03-08 08:13:10|1301.2|1299.7|1301.8|1300.3|1301.9|1300.4|1301.2|1299.7|3
1646727200000|2022-03-08 08:13:20|1301.9|1300.4|1302.3|1300.8|1302.3|1300.8|1301.9|1300.4|1
1646727210000|2022-03-08 08:13:30|1302.4|1300.9|1306.4|1304.9|1306.5|1305.8|1302.4|1300.9|16
1646727220000|2022-03-08 08:13:40|1306.8|1305.3|1307.3|1305.8|1307.3|1305.8|1306.8|1305.3|4
1646727230000|2022-03-08 08:13:50|1307.2|1305.7|1307.4|1305.9|1307.4|1305.9|1307.2|1305.7|5
1646727240000|2022-03-08 08:14:00|1307.2|1306.6|1305.8|1304.3|1307.2|1306.6|1305.8|1304.3|12
1646727250000|2022-03-08 08:14:10|1306|1304.5|1307.3|1306.7|1307.3|1306.7|1306|1304.5|1
1646727260000|2022-03-08 08:14:20|1307.2|1306.3|1308.2|1306.7|1308.2|1306.7|1307.1|1306.3|16
1646727270000|2022-03-08 08:14:30|1308.1|1306.6|1308.9|1307.4|1308.9|1307.5|1307.9|1306.6|3
1646727280000|2022-03-08 08:14:40|1309|1307.5|1309.7|1308.2|1309.7|1308.2|1309|1307.5|1
1646727290000|2022-03-08 08:14:50|1309.8|1308.3|1311.3|1309.8|1311.3|1309.8|1309.6|1308.3|4
1646727300000|2022-03-08 08:15:00|1311.1|1310.1|1310.2|1308.7|1311.3|1310.5|1310.2|1308.7|10
1646727310000|2022-03-08 08:15:10|1309.7|1308.2|1310.7|1309.7|1310.8|1309.7|1309.7|1308.2|2
1646727320000|2022-03-08 08:15:20|1310.6|1310|1312.5|1311|1312.6|1311.1|1310.6|1310|9
1646727330000|2022-03-08 08:15:30|1312.7|1311.2|1314.6|1313.1|1314.7|1313.2|1312.6|1311.1|12
1646727340000|2022-03-08 08:15:40|1314.7|1313.2|1315|1313.5|1315.1|1313.6|1314.7|1313.2|4
1646727350000|2022-03-08 08:15:50|1315.1|1313.6|1314.8|1313.3|1315.1|1314.2|1314.6|1313.3|5
1646727360000|2022-03-08 08:16:00|1314.2|1313.6|1314.1|1313.5|1314.2|1313.6|1314.1|1313.5|4
1646727370000|2022-03-08 08:16:10|1314.2|1313.2|1314.2|1313.2|1314.2|1313.2|1314.2|1313.2|3
1646727380000|2022-03-08 08:16:20||1312.7||1312.7||1312.7||1312.7|2
1646727390000|2022-03-08 08:16:30|1313.9|1312.4|1311.8|1310.3|1313.9|1312.4|1311.7|1310.2|5
1646727410000|2022-03-08 08:16:50|1311.2|1309.7|1311.2|1309.7|1311.2|1309.7|1311.2|1309.7|0
1646727420000|2022-03-08 08:17:00|1311.3|1309.8|1311.3|1309.8|1311.3|1309.8|1311.3|1309.8|0
1646727430000|2022-03-08 08:17:10|1311.2|1309.7|1311.2|1309.7|1311.2|1309.7|1311|1309.5|1
1646727440000|2022-03-08 08:17:20|1310.9|1309.4|1310.5|1309|1310.9|1309.4|1310.4|1308.9|0
1646727460000|2022-03-08 08:17:40|1309.3|1308.7|1309.3|1308.7|1309.3|1308.7|1309.3|1308.7|0
1646727470000|2022-03-08 08:17:50|1308.5|1307|1308.1|1306.6|1308.5|1307|1308.1|1306.6|2
1646727480000|2022-03-08 08:18:00|1308.3|1306.8|1307.7|1306.2|1308.6|1307.1|1307.7|1306.2|2
1646727490000|2022-03-08 08:18:10|1306.3|1305.7|1306.5|1305|1306.9|1305.7|1305.9|1304.4|4
1646727500000|2022-03-08 08:18:20|1306.4|1304.9|1302.6|1301.6|1307.2|1305.7|1302.6|1301.6|9
1646727510000|2022-03-08 08:18:30|1304.6|1303.1|1304.9|1303.4|1307.6|1306.1|1304.6|1303.1|13
1646727520000|2022-03-08 08:18:40|1305.2|1303.7|1304.9|1303.4|1305.2|1303.7|1304.9|1303.4|1
1646727530000|2022-03-08 08:18:50|1304.2|1302.7|1304.5|1303|1304.5|1303|1304.2|1302.7|0
1646727540000|2022-03-08 08:19:00|1304|1302.5|1303.2|1301.7|1304|1302.5|1303.1|1301.6|1
1646727550000|2022-03-08 08:19:10|1303.1|1301.6|1302.8|1301.3|1303.1|1301.6|1301.8|1301.2|4
1646727560000|2022-03-08 08:19:20|1302.7|1301.2|1302.5|1301|1302.7|1301.2|1302.5|1301|0
1646727570000|2022-03-08 08:19:30|1302.6|1301.1|1302.6|1301.1|1302.6|1301.1|1302.6|1301.1|1
1646727580000|2022-03-08 08:19:40|1302.5|1301.9|1303.7|1302.2|1303.7|1302.2|1302.5|1301.9|2
1646727590000|2022-03-08 08:19:50|1303.8|1302.3|1304.3|1302.8|1304.3|1302.8|1303.8|1302.3|1
1646727600000|2022-03-08 08:20:00|1304.2|1302.7|1304.6|1303.1|1304.6|1303.1|1304.2|1302.7|3
1646727610000|2022-03-08 08:20:10|1304.5|1303.5|1304.5|1303.5|1304.5|1303.5|1304.5|1303.5|0
1646727620000|2022-03-08 08:20:20|1304.7|1303.2|1304.7|1303.2|1304.7|1303.2|1304.7|1303.2|1
1646727630000|2022-03-08 08:20:30|1304.6|1303.1|1304.6|1303.1|1304.6|1303.1|1304.6|1303.1|1
1646727640000|2022-03-08 08:20:40|1303.8|1303.2|1303.8|1302.8|1303.8|1303.2|1303.8|1302.8|2
1646727650000|2022-03-08 08:20:50|1304.4|1302.9|1304.4|1302.9|1304.4|1302.9|1304.4|1302.9|2
1646727660000|2022-03-08 08:21:00|1304.5|1303|1304.5|1303|1304.5|1303|1304.5|1303|0
1646727680000|2022-03-08 08:21:20|1305.5|1304|1304.9|1303.4|1305.5|1304|1304.9|1303.4|8
1646727690000|2022-03-08 08:21:30|1304.5|1303|1300.6|1299.1|1304.5|1303.1|1300.6|1299.1|5
1646727700000|2022-03-08 08:21:40|1300.7|1299.2|1299.2|1298.6|1302.4|1300.9|1299.2|1298.6|3
1646727710000|2022-03-08 08:21:50|1299.3|1297.8|1298.9|1297.4|1300.3|1298.8|1298.7|1297.4|3
1646727730000|2022-03-08 08:22:10|1297.6|1296.1|1297.6|1296.1|1297.6|1296.1|1297.6|1296.1|6
1646727740000|2022-03-08 08:22:20|1297.5|1296|1297.5|1296|1297.5|1296|1297.5|1296|0
1646727750000|2022-03-08 08:22:30|||||||||1
1646727770000|2022-03-08 08:22:50|1297.4|1295.9|1297.4|1295.9|1297.4|1295.9|1297.4|1295.9|0
1646727790000|2022-03-08 08:23:10|1297.9|1296.4|1297.9|1296.4|1297.9|1296.4|1297.9|1296.4|0
1646727810000|2022-03-08 08:23:30|1297.8|1297.2|1297.8|1297.2|1297.8|1297.2|1297.8|1297.2|0
1646727820000|2022-03-08 08:23:40|1298.1|1297.1|1300.5|1299|1300.5|1299|1298.1|1296.7|9
1646727830000|2022-03-08 08:23:50|1302.6|1301.1|1301.3|1299.8|1302.7|1301.2|1301.3|1299.8|5
1646727840000|2022-03-08 08:24:00|1301.2|1299.7|1301.2|1299.7|1301.2|1299.7|1301.1|1299.6|0
1646727850000|2022-03-08 08:24:10|1301.3|1299.8|1301.3|1299.8|1301.3|1299.8|1301.3|1299.8|0
1646727860000|2022-03-08 08:24:20|1301.4|1299.9|1301.6|1300.1|1301.6|1300.1|1301.4|1299.9|0
1646727880000|2022-03-08 08:24:40|1301.7|1301.1|1303.2|1302.2|1303.2|1302.2|1301.7|1301.1|3
1646727890000|2022-03-08 08:24:50|1303.3|1302.7|1304|1302.5|1304|1302.7|1303.1|1302.5|3
1646727900000|2022-03-08 08:25:00|1304.1|1302.6|1302.9|1302.3|1304.6|1303.1|1302.9|1302.3|13
1646727910000|2022-03-08 08:25:10|1303|1302.4|1302.8|1302.2|1303|1302.4|1302.8|1302.2|2
1646727920000|2022-03-08 08:25:20|1303.9|1302.4|1303.9|1302.4|1303.9|1302.4|1303.9|1302.4|1
1646727950000|2022-03-08 08:25:50|1303.5|1302|1303.5|1302|1303.5|1302|1303.5|1302|0
1646727960000|2022-03-08 08:26:00|1303.9|1302.4|1302.8|1302.2|1303.9|1302.4|1302.8|1302.2|1
1646727980000|2022-03-08 08:26:20|1303.6|1302.1|1303.6|1302.1|1303.6|1302.1|1303.6|1302.1|1
1646727990000|2022-03-08 08:26:30|1302.7|1300.7|1301.7|1300.7|1302.7|1300.7|1301.7|1300.7|4
1646728010000|2022-03-08 08:26:50|1301|1299.5|1299.5|1298|1301|1299.5|1299.5|1298|2
1646728020000|2022-03-08 08:27:00|1299.4|1297.9|1299.3|1297.8|1299.4|1297.9|1299.3|1297.8|0
1646728030000|2022-03-08 08:27:10|1298.9|1297.4|1298.8|1297.3|1298.9|1297.4|1298.8|1297.3|0
1646728050000|2022-03-08 08:27:30|1299.2|1297.7|1299.3|1297.8|1299.3|1297.8|1299.2|1297.7|4
1646728060000|2022-03-08 08:27:40|1299.4|1297.9|1299.3|1297.8|1299.4|1297.9|1299.3|1297.8|1
1646728070000|2022-03-08 08:27:50|1299.4|1297.9|1299.4|1297.9|1299.4|1297.9|1299.4|1297.9|0
1646728090000|2022-03-08 08:28:10|1299.3|1297.8|1299.3|1297.8|1299.3|1297.8|1299.3|1297.8|0
1646728110000|2022-03-08 08:28:30|1296.7|1296.1|1297.8|1296.3|1298.1|1296.6|1296.7|1296.1|33
1646728120000|2022-03-08 08:28:40|1298|1296.5|1298.8|1297.3|1298.8|1297.3|1298|1296.5|1
1646728130000|2022-03-08 08:28:50|1298.2|1296.7|1298.8|1297.3|1299|1297.5|1298.2|1296.7|2
1646728140000|2022-03-08 08:29:00|1298.7|1297.7|1299.4|1297.9|1299.4|1298.1|1298.6|1297.7|3
1646728150000|2022-03-08 08:29:10|1299.6|1298.1|1299.1|1297.6|1299.6|1298.5|1298.7|1297.6|6
1646728160000|2022-03-08 08:29:20|1299|1297.5|1297.4|1295.9|1299|1297.5|1297.4|1295.9|6
1646728170000|2022-03-08 08:29:30|1297|1296|1297|1296|1297|1296|1297|1296|0
1646728180000|2022-03-08 08:29:40|1297.3|1295.8|1297.6|1296.1|1297.6|1296.1|1296.7|1295.8|2
1646728190000|2022-03-08 08:29:50|1297.5|1296|1297.5|1296|1297.5|1296|1297.5|1296|0
1646728200000|2022-03-08 08:30:00|1297.4|1295.9|1296.1|1294.6|1297.4|1295.9|1296.1|1294.6|2
1646728210000|2022-03-08 08:30:10|1294.9|1293.9|1295.6|1294.1|1295.8|1294.3|1294.6|1293.6|7
1646728230000|2022-03-08 08:30:30|1295.5|1294|1295.5|1294|1295.5|1294|1295.5|1294|1
1646728240000|2022-03-08 08:30:40|1295.6|1294.1|1295.5|1294|1295.6|1294.1|1295.5|1294|2
1646728250000|2022-03-08 08:30:50|1294.5|1293.9|1294.6|1294|1294.6|1294|1294.5|1293.9|2
1646728260000|2022-03-08 08:31:00|1294.3|1293.7|1294.6|1293.6|1294.6|1293.7|1294.3|1293.6|7
1646728280000|2022-03-08 08:31:20|1294.7|1293.7|1292.7|1291.7|1297.2|1295.7|1292.7|1291.7|18
1646728290000|2022-03-08 08:31:30|1292.1|1290.6|1292.5|1291|1292.5|1291|1292.1|1290.6|5
1646728300000|2022-03-08 08:31:40|||||||||1
1646728310000|2022-03-08 08:31:50|1291.3|1289.8|1289.7|1288.7|1291.3|1289.8|1289.7|1288.7|13
1646728320000|2022-03-08 08:32:00|1290.7|1289.2|1290.6|1289.1|1290.7|1289.2|1290.6|1289.1|0
1646728350000|2022-03-08 08:32:30|1291|1289.5|1291|1289.5|1291|1289.5|1291|1289.5|0
1646728360000|2022-03-08 08:32:40|1290.7|1289.2|1290.5|1289|1290.7|1289.2|1290.5|1289|5
1646728370000|2022-03-08 08:32:50|1290.3|1288.8|1290.2|1288.7|1290.3|1288.8|1290.2|1288.7|25
1646728380000|2022-03-08 08:33:00|1290.1|1288.6|1290.1|1288.6|1290.1|1288.6|1290.1|1288.6|0
1646728390000|2022-03-08 08:33:10|1289.7|1288.7|1290.5|1289|1290.5|1289|1289.7|1288.7|1
1646728400000|2022-03-08 08:33:20|1289.1|1288.5|1289.1|1288.5|1289.1|1288.5|1289.1|1288.5|0
1646728410000|2022-03-08 08:33:30|1289.2|1288.6|1289.2|1288.6|1289.2|1288.6|1289.2|1288.6|4
1646728420000|2022-03-08 08:33:40|||||||||4
1646728440000|2022-03-08 08:34:00|1289|1288.4|1289.2|1288.6|1289.2|1288.6|1289|1288.4|15
1646728450000|2022-03-08 08:34:10|1289|1288.4|1289.1|1288.5|1289.1|1288.5|1289|1288.4|4
1646728460000|2022-03-08 08:34:20|1289|1288.4|1289|1288.4|1289|1288.4|1289|1288.4|0
1646728470000|2022-03-08 08:34:30|1289.1|1288.5|1290.8|1289.3|1290.8|1289.3|1289|1288.4|8
1646728480000|2022-03-08 08:34:40|1291|1289.5|1291|1289.5|1291|1289.5|1291|1289.5|0
1646728490000|2022-03-08 08:34:50|1290.9|1289.4|1291.4|1290.4|1291.4|1290.4|1290.5|1289|6
1646728500000|2022-03-08 08:35:00|1291.9||1291.9||1291.9||1291.9||14
1646728520000|2022-03-08 08:35:20|1294.6|1293.1|1294.6|1293.1|1294.6|1293.1|1294.6|1293.1|4
1646728530000|2022-03-08 08:35:30|1294.7|1293.2|1295.1|1293.6|1295.2|1293.7|1294.2|1292.7|4
1646728540000|2022-03-08 08:35:40|1293.3|1292.3|1294.5|1293|1294.5|1293|1293.3|1292.3|10
1646728550000|2022-03-08 08:35:50|1295.2|1293.7|1296|1294.5|1296|1294.5|1295.2|1293.7|2
1646728560000|2022-03-08 08:36:00|1296.4|1294.9|1296.4|1294.9|1296.4|1294.9|1296.4|1294.9|0
1646728570000|2022-03-08 08:36:10|||||||||1
1646728580000|2022-03-08 08:36:20|1296.9|1295.4|1296.8|1295.3|1296.9|1295.4|1296.8|1295.3|4
1646728600000|2022-03-08 08:36:40|1297.1|1295.6|1297.4|1295.9|1297.4|1295.9|1297.1|1295.6|0
1646728610000|2022-03-08 08:36:50|1297.2|1295.7|1297.2|1295.7|1297.2|1295.7|1297.2|1295.7|0
1646728620000|2022-03-08 08:37:00|1296.7|1295.2|1295.8|1294.3|1296.7|1295.2|1295.8|1294.3|13
1646728630000|2022-03-08 08:37:10|1295.4|1293.9|1295.3|1293.8|1295.4|1293.9|1295.3|1293.8|0
1646728650000|2022-03-08 08:37:30|1295.4|1293.9|1294.8|1293.3|1295.4|1293.9|1294.8|1293.3|0
1646728680000|2022-03-08 08:38:00|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|1294.4|1293.4|0
1646728710000|2022-03-08 08:38:30|1294.1|1293.5|1294|1293|1294.4|1293.5|1294|1292.8|8
1646728720000|2022-03-08 08:38:40|1294.1|1292.6|1293.8|1292.8|1294.1|1292.8|1293.8|1292.6|2
1646728730000|2022-03-08 08:38:50|1293.7|1292.7|1293.8|1292.8|1293.8|1292.8|1293.7|1292.7|1
1646728740000|2022-03-08 08:39:00|1293.9|1292.4|1293.7|1293.1|1293.9|1293.1|1293.7|1292.4|1
1646728750000|2022-03-08 08:39:10|1294.3|1292.8|1294.3|1292.8|1294.3|1292.8|1294.3|1292.8|1
1646728760000|2022-03-08 08:39:20|1294.4|1292.9|1294.4|1292.9|1294.4|1292.9|1294.4|1292.9|0
1646728790000|2022-03-08 08:39:50|||||||||1
1646728800000|2022-03-08 08:40:00|1294|1292.5|1294|1292.5|1294|1292.5|1294|1292.5|2
1646728830000|2022-03-08 08:40:30|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|0
1646728870000|2022-03-08 08:41:10|||||||||1
1646728890000|2022-03-08 08:41:30|||||||||1
1646728910000|2022-03-08 08:41:50|1293.3|1291.8|1293.5|1292|1293.6|1292.1|1293.3|1291.8|5
1646728920000|2022-03-08 08:42:00|1293.6|1292.1|1293.6|1292.1|1293.6|1292.1|1293.6|1292.1|0
1646728940000|2022-03-08 08:42:20|||||||||1
1646729010000|2022-03-08 08:43:30|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|1
1646729030000|2022-03-08 08:43:50|1293.3|1291.8|1293.3|1291.8|1293.3|1291.8|1293.3|1291.8|1
1646729040000|2022-03-08 08:44:00|1293.5|1292|1293.5|1292|1293.5|1292|1293.5|1292|0
1646729050000|2022-03-08 08:44:10|1294.3|1292.8|1293.5|1292.5|1294.5|1293|1293.5|1292.5|4
1646729060000|2022-03-08 08:44:20|1294.3|1292.8|1294.3|1292.8|1294.3|1292.8|1294.3|1292.8|0
1646729070000|2022-03-08 08:44:30|1295|1293.5|1295|1293.5|1295|1293.5|1295|1293.5|0
1646729080000|2022-03-08 08:44:40|1294.8|1293.8|1295.2|1293.7|1295.2|1293.8|1294.8|1293.7|1
1646729090000|2022-03-08 08:44:50|1295.7|1294.2|1295.8|1294.3|1295.8|1294.3|1295.7|1294.2|1
1646729110000|2022-03-08 08:45:10|||||||||1
1646729130000|2022-03-08 08:45:30|1295.9|1294.4|1295.8|1294.3|1295.9|1294.4|1295.8|1294.3|0
1646729140000|2022-03-08 08:45:40|1296.8|1295.3|1296.8|1295.3|1296.8|1295.3|1296.8|1295.3|2
1646729150000|2022-03-08 08:45:50|1296.9|1295.4|1296.7|1296.1|1296.9|1296.1|1296.7|1295.4|0
1646729160000|2022-03-08 08:46:00|1297.3|1295.8|1297.3|1295.8|1297.3|1295.8|1297.3|1295.8|1
1646729170000|2022-03-08 08:46:10|1297.1|1296.5|1297.2|1296.2|1297.2|1296.5|1297.1|1296.2|22
1646729180000|2022-03-08 08:46:20|1296.8|1296.5|1297.1|1296.5|1297.2|1296.5|1296.8|1296.5|2
1646729190000|2022-03-08 08:46:30|||||||||8
1646729200000|2022-03-08 08:46:40|1296.7|1295.2|1296.7|1295.2|1296.7|1295.2|1295.8|1294.3|8
1646729210000|2022-03-08 08:46:50|1296.6|1295.1|1296.6|1295.1|1296.6|1295.1|1296.5|1295|0
1646729220000|2022-03-08 08:47:00|||||||||1
1646729240000|2022-03-08 08:47:20|||||||||1
1646729260000|2022-03-08 08:47:40|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|0
1646729280000|2022-03-08 08:48:00|1296.6|1295.1|1296.6|1295.1|1296.6|1295.1|1296.6|1295.1|0
1646729320000|2022-03-08 08:48:40|1296.5|1295|1296.6|1295.1|1296.6|1295.1|1296.5|1295|0
1646729340000|2022-03-08 08:49:00|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|0
1646729360000|2022-03-08 08:49:20|1296.6|1295.1|1296.6|1295.1|1296.6|1295.1|1296.6|1295.1|0
1646729380000|2022-03-08 08:49:40|||||||||1
1646729410000|2022-03-08 08:50:10|1296.7|1295.2|1296.7|1295.2|1296.7|1295.2|1296.7|1295.2|0
1646729420000|2022-03-08 08:50:20|1296.8|1295.3|1296.8|1295.3|1296.8|1295.3|1296.8|1295.3|0
1646729460000|2022-03-08 08:51:00|1296.4|1295.4|1296.3|1294.8|1296.6|1295.6|1296.2|1294.8|6
1646729480000|2022-03-08 08:51:20|1295.8|1294.3|1295.8|1294.3|1295.8|1294.3|1295.8|1294.3|0
1646729500000|2022-03-08 08:51:40|1296|1294.5|1295.9|1294.4|1296|1294.5|1295.9|1294.4|0
1646729510000|2022-03-08 08:51:50|1295|1293.5|1294.9|1293.9|1295.2|1293.9|1294.9|1293.5|0
1646729520000|2022-03-08 08:52:00|1295.2|1293.7|1294.9|1293.9|1295.2|1293.9|1294.9|1293.7|0
1646729540000|2022-03-08 08:52:20|1294.8|1294.2|1294.8|1294.2|1294.8|1294.2|1294.8|1294.2|0
1646729550000|2022-03-08 08:52:30|1294.9|1294.3|1294.9|1294.3|1294.9|1294.3|1294.9|1294.3|0
1646729560000|2022-03-08 08:52:40|1294.1|1292.6|1293|1291.5|1294.1|1292.6|1292.7|1291.2|4
1646729570000|2022-03-08 08:52:50|1292.8|1291.3|1291.6|1290.1|1292.8|1291.3|1291.5|1290.1|5
1646729580000|2022-03-08 08:53:00|1290.9|1290.3|1290.9|1290.3|1290.9|1290.3|1290.9|1290.3|0
1646729590000|2022-03-08 08:53:10|1290.5|1289.9|1290.5|1289.9|1290.5|1289.9|1290.5|1289.9|3
1646729600000|2022-03-08 08:53:20|1290.2|1289.6|1289.1|1288.5|1290.3|1289.6|1289.1|1288.4|8
1646729610000|2022-03-08 08:53:30|1289|1287.5|1289|1287.5|1289.1|1287.6|1289|1287.5|3
1646729620000|2022-03-08 08:53:40|1288.7|1287.2|1288.4|1287.8|1288.7|1287.8|1288.4|1287.2|0
1646729630000|2022-03-08 08:53:50|1289.2|1287.7|1288.7|1287.2|1289.2|1287.9|1288.4|1287.2|4
1646729640000|2022-03-08 08:54:00|1287.9|1287.3|1287.8|1287.2|1288|1287.4|1287.8|1287.2|2
1646729660000|2022-03-08 08:54:20|1288.8|1287.3|1288.2|1286.7|1289|1288.4|1288.2|1286.7|7
1646729670000|2022-03-08 08:54:30|1288.1|1286.6|1286.1|1285.1|1288.1|1286.6|1286.1|1285.1|6
1646729680000|2022-03-08 08:54:40|1285.8|1285.2|1285.4|1283.9|1286.1|1285.2|1285.4|1283.9|2
1646729690000|2022-03-08 08:54:50|1285.5|1284|1285.5|1284|1285.5|1284|1285.5|1284|2
1646729700000|2022-03-08 08:55:00|1285.8|1284.3|1285.9|1284.4|1286|1284.5|1285.8|1284.3|1
1646729710000|2022-03-08 08:55:10|1285.7|1284.2|1285.9|1284.4|1285.9|1284.4|1285.7|1284.2|0
1646729720000|2022-03-08 08:55:20|||||||||1
1646729740000|2022-03-08 08:55:40|1285.7|1284.2|1286|1284.5|1286|1284.5|1285.7|1284.2|2
1646729760000|2022-03-08 08:56:00|1286.1|1284.6|1286.1|1284.6|1286.1|1284.6|1286.1|1284.6|1
1646729770000|2022-03-08 08:56:10|||||||||5
1646729780000|2022-03-08 08:56:20|1286|1284.5|1286|1284.5|1286|1284.5|1286|1284.5|0
1646729790000|2022-03-08 08:56:30|1285.8|1284.8|1285.8|1284.8|1285.8|1284.8|1285.8|1284.8|0
1646729800000|2022-03-08 08:56:40|1285.7|1285.1|1286.1|1285.1|1286.1|1285.1|1285.7|1284.9|1
1646729810000|2022-03-08 08:56:50|1286.2|1285.2|1286|1285.4|1286.2|1285.4|1285.9|1285.1|34
1646729820000|2022-03-08 08:57:00|1287|1285.5|1286|1285.4|1287|1285.5|1286|1285.4|7
1646729850000|2022-03-08 08:57:30|1285.9|1285.3|1285.2|1284.6|1285.9|1285.3|1285.2|1284.6|17
1646729880000|2022-03-08 08:58:00|1285.3|1284.7|1286|1284.5|1286|1284.7|1285.3|1284.5|5
1646729890000|2022-03-08 08:58:10|1285.9|1284.4|1285.9|1284.4|1285.9|1284.4|1285.9|1284.4|2
1646729910000|2022-03-08 08:58:30|1286|1284.5|1286|1284.5|1286|1284.5|1286|1284.5|2
1646729950000|2022-03-08 08:59:10|1286.1|1284.6|1286.1|1284.6|1286.1|1284.6|1286.1|1284.6|0
1646729970000|2022-03-08 08:59:30|1286.2|1284.7|1286.2|1284.7|1286.2|1284.7|1286.2|1284.7|0
1646729990000|2022-03-08 08:59:50|||||||||2
1646730000000|2022-03-08 09:00:00||1285.2||1285.2||1285.2||1285.2|0
1646730010000|2022-03-08 09:00:10|1286.3|1285.3|1283.8|1282.3|1286.3|1285.3|1283.8|1282.3|17
1646730030000|2022-03-08 09:00:30|1283.7|1282.2|1283.6|1282.1|1283.7|1282.2|1283.6|1282.1|1
1646730040000|2022-03-08 09:00:40|1283.8|1282.3|1283.8|1282.3|1283.8|1282.3|1283.8|1282.3|0
1646730050000|2022-03-08 09:00:50|1283.6|1282.1|1282.4|1280.9|1283.7|1282.2|1282|1280.5|15
1646730060000|2022-03-08 09:01:00|1282.3|1280.8|1284.2|1282.7|1284.2|1282.8|1282.3|1280.8|9
1646730070000|2022-03-08 09:01:10|1283.9|1282.9|1285.2|1283.7|1285.3|1283.8|1283.7|1282.7|9
1646730080000|2022-03-08 09:01:20|1285.3|1283.8|1284.8|1283.3|1285.4|1283.9|1284.8|1283.3|7
1646730090000|2022-03-08 09:01:30|1284.9|1283.4|1285.6|1284.1|1285.6|1284.1|1284.9|1283.4|1
1646730100000|2022-03-08 09:01:40|1285.7|1285|1285.8|1285.2|1285.8|1285.2|1285.7|1285|3
1646730110000|2022-03-08 09:01:50|1285.7|1285.1|1286.2|1285.2|1286.4|1285.2|1285.7|1284.9|5
1646730120000|2022-03-08 09:02:00|1286.5|1285.5|1286|1284.5|1286.9|1285.5|1286|1284.5|19
1646730130000|2022-03-08 09:02:10|1284.9|1284.3|1285.7|1284.2|1285.7|1284.3|1284.7|1283.7|1
1646730140000|2022-03-08 09:02:20|1285.8|1284.3|1285.8|1284.3|1285.8|1284.3|1285.8|1284.3|1
1646730150000|2022-03-08 09:02:30|1285.5|1284|1285.7|1285.1|1285.7|1285.1|1285.5|1284|0
1646730160000|2022-03-08 09:02:40|||||||||2
1646730180000|2022-03-08 09:03:00|1285.3|1283.8|1285.3|1283.8|1285.3|1283.8|1285.3|1283.8|5
1646730190000|2022-03-08 09:03:10|1285.2|1283.7|1285.2|1283.7|1285.2|1283.7|1285.2|1283.7|0
1646730230000|2022-03-08 09:03:50|1285.4|1283.9|1285.4|1283.9|1285.4|1283.9|1285.4|1283.9|5
1646730240000|2022-03-08 09:04:00|1285.5|1284|1285.5|1284|1285.5|1284|1285.5|1284|0
1646730250000|2022-03-08 09:04:10|1286|1284.5|1286.4|1284.9|1286.4|1284.9|1286|1284.5|2
1646730260000|2022-03-08 09:04:20|1286.5|1285.8|1286.6|1285.1|1286.6|1285.8|1286.5|1284.9|1
1646730270000|2022-03-08 09:04:30|1286.7|1285.2|1286.8|1285.3|1286.8|1285.3|1286.7|1285.2|0
1646730280000|2022-03-08 09:04:40|1286.6|1286|1286.9|1285.4|1286.9|1286|1286.6|1285.4|2
1646730300000|2022-03-08 09:05:00|1286.7|1286.1|1288|1286.5|1288|1286.5|1286.7|1286.1|14
1646730310000|2022-03-08 09:05:10|1288.4|1286.9|1288.4|1286.9|1288.6|1287.1|1288.4|1286.9|9
1646730320000|2022-03-08 09:05:20|1288.5|1287|1289.3|1287.8|1289.3|1287.8|1288.5|1287|0
1646730340000|2022-03-08 09:05:40|1289.7|1288.2|1289.7|1288.2|1289.7|1288.2|1289.7|1288.2|5
1646730350000|2022-03-08 09:05:50|1289.5|1288|1288.3|1286.8|1289.5|1288|1288.3|1286.8|13
1646730360000|2022-03-08 09:06:00|1288.2|1286.7|1288.2|1286.7|1288.2|1286.7|1288.2|1286.7|4
1646730370000|2022-03-08 09:06:10|1288.1|1286.6|1288.1|1286.6|1288.1|1286.6|1288|1286.5|3
1646730380000|2022-03-08 09:06:20|1288|1287|1287.9|1286.9|1288|1287|1287.9|1286.9|0
1646730390000|2022-03-08 09:06:30|||||||||2
1646730400000|2022-03-08 09:06:40|1287.6|1286.6|1287.7|1286.7|1287.7|1286.7|1287.5|1286.5|5
1646730410000|2022-03-08 09:06:50|1287.8|1286.8|1287.8|1286.8|1287.8|1286.8|1287.8|1286.8|4
1646730420000|2022-03-08 09:07:00|1287.9|1286.9|1287.9|1286.9|1287.9|1286.9|1287.9|1286.9|0
1646730440000|2022-03-08 09:07:20|||||||||1
1646730450000|2022-03-08 09:07:30|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|1287.8|1287.2|0
1646730460000|2022-03-08 09:07:40|1287|1286|1286.4|1284.9|1287|1286|1286.2|1284.7|15
1646730470000|2022-03-08 09:07:50|1286.3|1284.8|1287.4|1285.9|1287.4|1285.9|1286.3|1284.8|2
1646730480000|2022-03-08 09:08:00|1287.3|1285.8|1287.3|1285.8|1287.3|1285.8|1287|1285.5|1
1646730500000|2022-03-08 09:08:20|||||||||1
1646730570000|2022-03-08 09:09:30|1287.2|1285.7|1287.6|1286.1|1287.6|1286.1|1287.2|1285.7|1
1646730580000|2022-03-08 09:09:40|1287.7|1286.2|1287.7|1286.2|1287.7|1286.2|1287.7|1286.2|0
1646730610000|2022-03-08 09:10:10|||||||||2
1646730620000|2022-03-08 09:10:20|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|6
1646730630000|2022-03-08 09:10:30|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|5
1646730640000|2022-03-08 09:10:40|1287.1|1286.1|1287.7|1286.7|1287.7|1286.7|1287.1|1286|1
1646730650000|2022-03-08 09:10:50|1287.5|1286.5|1287.2|1285.7|1287.5|1286.5|1287.2|1285.7|3
1646730660000|2022-03-08 09:11:00|1287.3|1285.8|1287|1285.5|1287.3|1285.8|1286.9|1285.4|6
1646730670000|2022-03-08 09:11:10|||||||||2
1646730680000|2022-03-08 09:11:20|1286.9|1285.4|1287|1285.5|1287|1285.5|1286.9|1285.4|4
1646730720000|2022-03-08 09:12:00|1285.8|1285.2|1286.4|1284.9|1286.4|1285.2|1285.8|1284.4|4
1646730730000|2022-03-08 09:12:10|1286.5|1285|1286.5|1285|1286.5|1285|1286.5|1285|0
1646730740000|2022-03-08 09:12:20|1286.4|1284.9|1286.6|1285.1|1286.6|1285.1|1286.4|1284.9|4
1646730750000|2022-03-08 09:12:30|1286.3|1284.8|1286.2|1284.7|1286.6|1285.1|1286.2|1284.7|5
1646730760000|2022-03-08 09:12:40|1286.3|1284.8|1286|1284.5|1286.3|1284.8|1285.7|1284.5|7
1646730770000|2022-03-08 09:12:50|1286.1|1284.6|1285.1|1284.5|1286.3|1284.8|1285.1|1284.3|6
1646730780000|2022-03-08 09:13:00|1285.8|1284.3|1286|1284.5|1286|1284.6|1285.2|1284.3|3
1646730790000|2022-03-08 09:13:10|1285.2|1284.6|1285.7|1284.2|1285.7|1284.6|1285.2|1284.2|7
1646730800000|2022-03-08 09:13:20|1286|1285.4|1285.9|1284.4|1286|1285.4|1285.9|1284.4|5
1646730820000|2022-03-08 09:13:40|||||||||1
1646730840000|2022-03-08 09:14:00|1285.7|1284.2|1285.6|1284.1|1285.7|1284.2|1284.7|1284|1
1646730850000|2022-03-08 09:14:10|1285.4|1283.9|1285.4|1283.9|1285.4|1283.9|1285.4|1283.9|0
1646730890000|2022-03-08 09:14:50|1285.1|1284.1|1285.1|1284.1|1285.1|1284.1|1285.1|1284.1|0
1646730900000|2022-03-08 09:15:00|1285.2|1284.5|1285.2|1284.6|1285.2|1284.6|1285.2|1284.5|2
1646730910000|2022-03-08 09:15:10|1285.9|1284.4|1285.6|1284.1|1285.9|1284.4|1285.6|1284.1|4
1646730930000|2022-03-08 09:15:30|1285.5|1284|1285.6|1284.1|1285.6|1284.1|1285.5|1284|1
1646730950000|2022-03-08 09:15:50|1285.5|1284|1284.9|1283.4|1285.6|1284.1|1284.9|1283.4|6
1646730960000|2022-03-08 09:16:00|1285|1283.5|1285|1283.5|1285|1283.5|1285|1283.5|2
1646730970000|2022-03-08 09:16:10|1284.8|1283.3|1284.8|1283.3|1284.8|1283.3|1284.8|1283.3|0
1646730980000|2022-03-08 09:16:20|1284.7|1283.2|1284.4|1282.9|1284.7|1283.2|1283.7|1282.2|1
1646730990000|2022-03-08 09:16:30|1284.2|1282.7|1284.2|1282.7|1284.2|1282.7|1284.2|1282.7|0
1646731000000|2022-03-08 09:16:40|1284.3|1282.8|1284.3|1282.8|1284.3|1282.8|1284.3|1282.8|0
1646731010000|2022-03-08 09:16:50|1284.2|1282.7|1284.3|1282.8|1284.3|1282.8|1284.2|1282.7|1
1646731020000|2022-03-08 09:17:00|1284.2|1282.7|1283.9|1282.4|1284.2|1282.7|1283.9|1282.4|2
1646731030000|2022-03-08 09:17:10|1283.7|1282.2|1284.2|1283.2|1284.2|1283.2|1283.7|1282.2|14
1646731040000|2022-03-08 09:17:20|1284|1283.4|1284|1282.5|1284.3|1283.4|1283.7|1282.2|11
1646731050000|2022-03-08 09:17:30|1283.9|1282.4|1283.9|1282.4|1284.4|1282.9|1283.9|1282.4|10
1646731060000|2022-03-08 09:17:40|1284|1282.5|1283.5|1282.5|1284|1282.5|1283.5|1282.5|5
1646731070000|2022-03-08 09:17:50|1283.2|1282.6|1283.5|1282.5|1283.5|1282.6|1283.2|1282.5|11
1646731080000|2022-03-08 09:18:00|1284.2|1282.7|1283.5|1282.5|1284.2|1283|1283.5|1282.5|5
1646731100000|2022-03-08 09:18:20|1283.4|1282.4|1283.5|1282.5|1283.5|1282.5|1283.4|1282.4|5
1646731120000|2022-03-08 09:18:40|1283.7|1282.7|1283.7|1282.7|1283.7|1282.7|1283.7|1282.7|2
1646731130000|2022-03-08 09:18:50|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|1283.5|1282.9|6
1646731140000|2022-03-08 09:19:00|1284.1|1283.1|1284|1283|1284.1|1283.1|1284|1283|2
1646731150000|2022-03-08 09:19:10|1284.5||1284.5||1284.5||1284.5||2
1646731160000|2022-03-08 09:19:20|1284.4|1282.9|1284.4|1282.9|1284.4|1282.9|1284.4|1282.9|1
1646731170000|2022-03-08 09:19:30|1284.5|1283|1284.5|1283|1284.5|1283|1284.5|1283|0
1646731180000|2022-03-08 09:19:40|1284.9|1283.4|1285|1283.5|1285|1283.5|1284.9|1283.4|0
1646731190000|2022-03-08 09:19:50|1284.7|1283.2|1284.5|1283|1284.7|1283.2|1284.5|1283|6
1646731200000|2022-03-08 09:20:00|1283.3|1282.7|1283.1|1282.5|1283.3|1282.7|1283.1|1282.5|13
1646731210000|2022-03-08 09:20:10|1282.9|1282.3|1282.5|1281|1282.9|1282.3|1282.4|1280.9|13
1646731220000|2022-03-08 09:20:20|1281|1279.5|1281|1279.5|1281|1279.5|1281|1279.5|32
1646731230000|2022-03-08 09:20:30|1281.3|1279.8|1280.3|1278.8|1281.3|1279.8|1280|1278.5|22
1646731240000|2022-03-08 09:20:40|1280.4|1278.9|1280.7|1279.2|1281.3|1279.8|1279.4|1278.8|5
1646731250000|2022-03-08 09:20:50|1280.3|1278.8|1280.2|1278.7|1280.5|1279|1279.5|1278.7|3
1646731260000|2022-03-08 09:21:00|1280.3|1278.8|1280.3|1278.8|1280.3|1278.8|1280.3|1278.8|2
1646731270000|2022-03-08 09:21:10|||||||||3
1646731280000|2022-03-08 09:21:20|1279.6|1278.1|1279.3|1277.8|1279.6|1278.1|1279.1|1277.6|4
1646731290000|2022-03-08 09:21:30|1278|1277|1276.9|1275.4|1278|1277|1276.8|1275.4|40
1646731300000|2022-03-08 09:21:40|1276.7|1275.2|1275.7|1275.1|1276.7|1275.5|1275.7|1275.1|14
1646731310000|2022-03-08 09:21:50|1275.4|1273.9|1275.1|1273.6|1275.5|1274|1274.5|1273|8
1646731320000|2022-03-08 09:22:00|1275|1273.5|1274.9|1273.4|1275|1274.3|1274.9|1273.4|8
1646731330000|2022-03-08 09:22:10|1275|1273.5|1274.9|1273.4|1275|1273.6|1274.6|1273.4|13
1646731340000|2022-03-08 09:22:20|1274.7|1273.7|1274.7|1273.7|1275|1273.7|1274.7|1273.3|11
1646731350000|2022-03-08 09:22:30|1274.8|1273.3|1274.5|1273.5|1274.8|1273.5|1274.5|1273.3|15
1646731360000|2022-03-08 09:22:40|1274.1|1273.4|1273.3|1271.8|1274.9|1273.4|1273.3|1271.8|7
1646731370000|2022-03-08 09:22:50|1273.2|1271.7|1273.1|1271.6|1273.2|1271.7|1273.1|1271.6|1
1646731380000|2022-03-08 09:23:00|1273.3|1271.8|1271.6|1270.1|1273.3|1271.8|1269.6|1268.6|15
1646731390000|2022-03-08 09:23:10|1271.4|1269.9|1271.1|1269.6|1271.4|1269.9|1271.1|1269.6|3
1646731400000|2022-03-08 09:23:20|1270.9|1269.4|1266.4|1264.9|1270.9|1269.4|1266.4|1264.9|85
1646731410000|2022-03-08 09:23:30|1266.2|1264.7|1261.7|1260.2|1266.2|1264.7|1261.4|1259.9|90
1646731420000|2022-03-08 09:23:40|1261.3|1259.8|1265.1|1263.6|1265.1|1263.6|1261.1|1259.6|30
1646731430000|2022-03-08 09:23:50|1265.2|1263.7|1265.3|1263.8|1265.3|1263.8|1265.2|1263.7|3
1646731440000|2022-03-08 09:24:00|1265.1|1263.6|1265.1|1263.6|1265.2|1263.7|1264|1263.4|17
1646731450000|2022-03-08 09:24:10|1265.2|1263.7|1265|1263.5|1265.2|1263.7|1265|1263.5|2
1646731460000|2022-03-08 09:24:20|1265.2|1263.7|1264|1263.4|1265.2|1264.4|1264|1263.4|44
1646731470000|2022-03-08 09:24:30|1264.1|1263.5|1263.6|1262.1|1264.1|1263.5|1263.6|1262.1|14
1646731480000|2022-03-08 09:24:40|1262.9|1261.9|1263.6|1262.1|1263.6|1262.1|1262.9|1261.9|2
1646731490000|2022-03-08 09:24:50|1263.7|1262.2|1264.2|1262.7|1264.2|1263.1|1263.7|1262.2|8
1646731500000|2022-03-08 09:25:00|1264.4|1262.9|1264.3|1262.8|1264.4|1262.9|1263.2|1262.4|7
1646731510000|2022-03-08 09:25:10|1264.4|1262.9|1264.5|1263|1264.5|1263.1|1264.1|1262.8|7
1646731520000|2022-03-08 09:25:20|1264.3|1263.3|1265.1|1263.6|1265.1|1263.6|1264.3|1263.3|10
1646731530000|2022-03-08 09:25:30|1265.2|1263.7|1265.4|1263.9|1265.4|1263.9|1265.2|1263.7|1
1646731540000|2022-03-08 09:25:40|1265|1263.5|1264.1|1262.6|1265.5|1264|1264.1|1262.6|44
1646731550000|2022-03-08 09:25:50|1263.7|1262.7|1265.5|1264|1266.9|1265.4|1263.7|1262.4|42
1646731560000|2022-03-08 09:26:00|1264.7|1263.2|1263.4|1261.9|1264.7|1263.2|1262.7|1261.3|52
1646731570000|2022-03-08 09:26:10|1263.3|1262.7|1263.3|1262.7|1263.3|1262.7|1263.2|1262.6|3
1646731580000|2022-03-08 09:26:20|1264|1262.5|1263.8|1262.3|1265.4|1263.9|1263.4|1262.3|15
1646731590000|2022-03-08 09:26:30|1263.4|1262.4|1263.5|1262.5|1265.3|1263.8|1263.4|1262.3|6
1646731600000|2022-03-08 09:26:40|1262.3|1260.8|1263.2|1261.7|1263.4|1261.9|1262.3|1260.8|4
1646731610000|2022-03-08 09:26:50|1263.1|1261.6|1263.3|1261.8|1263.3|1261.8|1263.1|1261.6|2
1646731620000|2022-03-08 09:27:00|1263.1|1262.5|1263.2|1262.6|1263.2|1262.6|1263.1|1262.5|1
1646731630000|2022-03-08 09:27:10|1263.3|1262.7|1263.4|1261.9|1264.5|1263.9|1263.3|1261.9|4
1646731640000|2022-03-08 09:27:20|1263.5|1262|1263.4|1261.9|1263.5|1262|1263.4|1261.9|5
1646731650000|2022-03-08 09:27:30|1263|1262.8|1262.9|1261.9|1263|1262.8|1262.9|1261.9|1
1646731660000|2022-03-08 09:27:40|1262.8|1262.2|1263.1|1262.1|1263.1|1262.2|1262.8|1262.1|1
1646731670000|2022-03-08 09:27:50|1263.2|1262.5|1263.6|1262.6|1264.5|1263|1263.2|1262.5|13
1646731680000|2022-03-08 09:28:00|1263.7|1262.7|1263.5|1262|1263.7|1262.7|1263.3|1261.9|6
1646731690000|2022-03-08 09:28:10|1263.3|1261.8|1263.5|1262|1263.5|1262|1263.3|1261.8|1
1646731700000|2022-03-08 09:28:20|1263.6|1262.1|1263.5|1262|1263.6|1262.1|1263.4|1261.9|6
1646731710000|2022-03-08 09:28:30|1263.4|1261.9|1263.5|1262|1263.5|1262|1263.4|1261.9|0
1646731730000|2022-03-08 09:28:50|1263.6|1262.1|1263.5|1262|1263.6|1262.1|1263.5|1262|6
1646731740000|2022-03-08 09:29:00|1262.5|1261.9|1262.2|1261.6|1262.5|1261.9|1262.2|1261.6|10
1646731750000|2022-03-08 09:29:10|1263.1||1263.1||1263.1||1263.1||0
1646731770000|2022-03-08 09:29:30|1263.2|1261.7|1263.2|1261.7|1263.4|1262.5|1263.1|1261.7|2
1646731780000|2022-03-08 09:29:40|1263|1261.5|1263|1261.5|1263|1261.5|1263|1261.5|0
1646731790000|2022-03-08 09:29:50|1263.1|1261.6|1263|1261.5|1263.1|1261.6|1263|1261.5|4
1646731800000|2022-03-08 09:30:00|1263.1|1261.6|1262.9|1262.3|1263.2|1262.3|1262.9|1261.6|3
1646731810000|2022-03-08 09:30:10|1263.1|1262.5|1264|1262.5|1265.4|1263.9|1262.8|1262.1|40
1646731820000|2022-03-08 09:30:20|1264.2|1262.7|1262.5|1261.9|1264.2|1262.8|1262.5|1261.9|6
1646731830000|2022-03-08 09:30:30|1262.6|1262|1262.9|1261.9|1263.3|1262|1262.6|1261.7|3
1646731840000|2022-03-08 09:30:40|1263|1262|1263.5|1262|1263.5|1262|1263|1261.8|11
1646731850000|2022-03-08 09:30:50|1263.1|1262.1|1263.1|1262.1|1263.1|1262.1|1263.1|1262.1|0
1646731860000|2022-03-08 09:31:00|1263.4|1261.9|1263.5|1262|1263.5|1262|1263.4|1261.9|3
1646731870000|2022-03-08 09:31:10|1263.4|1261.9|1263.4|1261.9|1263.4|1261.9|1263.4|1261.9|2
1646731880000|2022-03-08 09:31:20|1263.3|1262.3|1263.2|1262.6|1263.3|1262.6|1263.2|1262.3|1
1646731890000|2022-03-08 09:31:30|1263.3|1262.7|1263.4|1262.8|1263.4|1262.8|1263.3|1262.7|17
1646731900000|2022-03-08 09:31:40|1264.2|1262.7|1264.3|1262.8|1264.9|1263.4|1264.2|1262.7|4
1646731910000|2022-03-08 09:31:50|1264.4|1263.4|1263.9|1262.9|1264.5|1263.4|1263.9|1262.8|7
1646731920000|2022-03-08 09:32:00|1264.4|1263.1|1264.4|1262.9|1265|1263.8|1264.4|1262.9|5
1646731930000|2022-03-08 09:32:10|1264.5|1263|1264.3|1262.8|1264.5|1263|1264.3|1262.8|2
1646731940000|2022-03-08 09:32:20|1264.1|1263.1|1263.6|1263|1264.1|1263.3|1263.6|1263|5
1646731960000|2022-03-08 09:32:40|||||||||3
1646731970000|2022-03-08 09:32:50|1263.7|1262.2|1263.7|1262.2|1263.7|1262.2|1263.7|1262.2|7
1646731980000|2022-03-08 09:33:00|1263.5|1262|1262.4|1260.9|1263.5|1262|1262.4|1260.9|2
1646731990000|2022-03-08 09:33:10|1262.3|1260.8|1258.8|1257.3|1262.3|1260.8|1258.8|1257.3|8
1646732000000|2022-03-08 09:33:20|1257.7|1256.2|1255.4|1254.4|1257.7|1256.2|1255.1|1254.3|11
1646732010000|2022-03-08 09:33:30|1255.3|1254.3|1257.5|1256|1257.5|1256|1254.4|1253.8|23
1646732020000|2022-03-08 09:33:40|1257.7|1256.2|1254.7|1253.7|1257.7|1256.2|1254.7|1253.7|32
1646732030000|2022-03-08 09:33:50|1254.4|1252.9|1253.7|1252.7|1254.4|1252.9|1252.9|1252|16
1646732040000|2022-03-08 09:34:00|1254.1|1253.1|1252.3|1251.7|1254.1|1253.2|1252.3|1251.6|15
1646732050000|2022-03-08 09:34:10|1252.2|1251.6|1249.7|1248.2|1252.2|1251.6|1249.7|1248.2|27
1646732060000|2022-03-08 09:34:20|1249.6|1248.1|1246.2|1244.7|1249.6|1248.1|1246.2|1244.7|19
1646732070000|2022-03-08 09:34:30|1246.1|1244.6|1241.7|1240.2|1246.1|1244.6|1241.5|1240.1|27
1646732080000|2022-03-08 09:34:40|1241.8|1240.3|1240|1238.5|1241.8|1240.6|1240|1238.5|27
1646732090000|2022-03-08 09:34:50|1237.9|1237.3|1226.8|1225.3|1237.9|1237.3|1226.7|1225.2|54
1646732100000|2022-03-08 09:35:00|1226.7|1225.2|1228.1|1227.5|1228.1|1227.5|1221.2|1219.7|46
1646732110000|2022-03-08 09:35:10|1229.7|1228.2|1229.4|1227.9|1229.8|1228.3|1228.2|1226.7|18
1646732120000|2022-03-08 09:35:20|1230.5|1229|1228.1|1226.6|1230.5|1229.1|1227.8|1226.3|20
1646732130000|2022-03-08 09:35:30|1228.2|1226.7|1228.3|1226.8|1228.3|1226.8|1224.7|1223.7|31
1646732140000|2022-03-08 09:35:40|1227.1|1225.6|1220.9|1219.4|1227.2|1225.7|1220.9|1219.4|22
1646732150000|2022-03-08 09:35:50|1220.8|1219.3|1221.2|1219.7|1221.4|1220.1|1219.6|1218.6|36
1646732160000|2022-03-08 09:36:00|1221|1219.5|1221.8|1220.3|1222.2|1221.2|1220.2|1219.4|37
1646732170000|2022-03-08 09:36:10|1221.7|1220.2|1221.9|1220.4|1221.9|1220.4|1221.6|1220.1|19
1646732180000|2022-03-08 09:36:20|1222|1220.5|1222.1|1220.6|1222.1|1220.6|1220.2|1218.7|30
1646732190000|2022-03-08 09:36:30|1221.8|1220.3|1222.2|1220.7|1223.1|1221.6|1220.5|1219.7|32
1646732200000|2022-03-08 09:36:40|1221.7|1220.2|1221.4|1219.9|1222.2|1220.7|1220.5|1219.5|31
1646732210000|2022-03-08 09:36:50|1221.3|1220.3|1216.2|1214.7|1221.3|1220.3|1215.3|1214.3|71
1646732220000|2022-03-08 09:37:00|1216.1|1214.6|1215.1|1213.6|1216.1|1214.6|1213.8|1212.9|82
1646732230000|2022-03-08 09:37:10|1213.5|1212.9|1215.3|1213.8|1216.8|1215.8|1213.5|1212.9|26
1646732240000|2022-03-08 09:37:20|1215.8|1214.3|1213.8|1212.3|1215.8|1214.3|1213.8|1212.3|51
1646732250000|2022-03-08 09:37:30|1213.7|1212.2|1214.1|1212.6|1214.6|1213.1|1213.3|1212.1|12
1646732260000|2022-03-08 09:37:40|1213.9|1212.4|1219.6|1218.1|1219.6|1218.1|1213.6|1212.4|13
1646732270000|2022-03-08 09:37:50|1220.4|1218.9|1226.2|1224.7|1227.5|1226|1220.4|1218.9|56
1646732280000|2022-03-08 09:38:00|1226.1|1224.6|1223|1222|1226.1|1224.6|1223|1221.9|20
1646732290000|2022-03-08 09:38:10|1224.3|1222.8|1225.9|1224.9|1226.5|1225|1224.2|1222.7|18
1646732300000|2022-03-08 09:38:20|1226.5|1225.3|1226.6|1225.1|1227.2|1225.7|1225.9|1224.9|89
1646732310000|2022-03-08 09:38:30|1226.7|1225.7|1226.3|1224.8|1227.4|1225.9|1225.5|1224.4|23
1646732320000|2022-03-08 09:38:40|1226.2|1225.2|1226.5|1225|1227.5|1226|1225.4|1224.7|49
1646732330000|2022-03-08 09:38:50|1225.8|1225.2|1229.3|1228.3|1229.8|1228.3|1225.8|1224.9|22
1646732340000|2022-03-08 09:39:00|1230|1228.5|1232.1|1230.6|1232.1|1230.6|1230|1228.5|21
1646732350000|2022-03-08 09:39:10|1232.2|1230.7|1234.3|1232.8|1234.3|1232.8|1231.9|1230.4|9
1646732360000|2022-03-08 09:39:20|1234.4|1232.9|1239.9|1238.4|1239.9|1238.4|1234.4|1232.9|20
1646732370000|2022-03-08 09:39:30|1241.1|1240.5|1246.8|1245.3|1246.8|1245.3|1240.6|1239.1|15
1646732380000|2022-03-08 09:39:40|1247.2|1245.7|1247|1245.5|1248.3|1246.8|1246.1|1245.1|59
1646732390000|2022-03-08 09:39:50|1247.1|1245.6|1245.2|1243.7|1247.4|1246.3|1245.2|1243.7|66
1646732400000|2022-03-08 09:40:00|1245.1|1243.6|1241.6|1240.1|1245.3|1243.9|1241.6|1240.1|24
1646732410000|2022-03-08 09:40:10|1241.5|1240|1238.7|1237.2|1243.7|1242.2|1238.6|1237.1|10
1646732420000|2022-03-08 09:40:20|1243.4|1242.8|1240.1|1238.6|1243.4|1242.8|1239.5|1238|17
1646732430000|2022-03-08 09:40:30|1239.9|1238.4|1241.7|1240.2|1243.1|1241.6|1239.8|1238.3|15
1646732440000|2022-03-08 09:40:40|1241.8|1240.3|1243.9|1242.4|1243.9|1242.4|1241.1|1239.6|11
1646732450000|2022-03-08 09:40:50|1244.3|1242.8|1244.7|1243.2|1245.4|1244.8|1244.3|1242.8|15
1646732460000|2022-03-08 09:41:00|1244.4|1242.9|1244|1242.5|1244.4|1242.9|1243.9|1242.4|2
1646732470000|2022-03-08 09:41:10|1243.9|1242.4|1243.5|1242|1243.9|1242.4|1243.5|1242|6
1646732480000|2022-03-08 09:41:20|1243.1|1241.6|1239|1237.5|1243.1|1241.6|1239|1237.5|13
1646732490000|2022-03-08 09:41:30|1237.4|1235.9|1243.9|1242.4|1244|1242.5|1235.8|1234.3|16
1646732500000|2022-03-08 09:41:40|1243.7|1242.2|1241.5|1240|1243.7|1242.2|1241.5|1240|3
1646732510000|2022-03-08 09:41:50|1241.6|1240.1|1241.6|1240.1|1241.6|1240.1|1241.6|1240.1|6
1646732520000|2022-03-08 09:42:00|1241.7|1240.2|1241.7|1240.2|1241.7|1240.2|1241.7|1240.2|0
1646732530000|2022-03-08 09:42:10|1241.8|1240.3|1241.8|1240.3|1241.8|1240.3|1241.8|1240.3|1
1646732540000|2022-03-08 09:42:20|1241.9|1240.4|1241.9|1240.4|1241.9|1240.4|1241.9|1240.4|1
1646732550000|2022-03-08 09:42:30|1242.2|1240.7|1240.2|1238.7|1242.3|1240.8|1240.2|1238.7|11
1646732560000|2022-03-08 09:42:40|1239.2|1238.6|1237.3|1235.8|1239.2|1238.6|1237.3|1235.8|7
1646732570000|2022-03-08 09:42:50|1237.4|1235.9|1234.9|1233.4|1237.8|1236.3|1234.9|1233.4|7
1646732580000|2022-03-08 09:43:00|1235.1|1233.6|1234.4|1232.9|1235.1|1233.6|1234|1232.5|3
1646732590000|2022-03-08 09:43:10|1234.3|1232.8|1234.4|1232.9|1234.4|1232.9|1234.3|1232.8|5
1646732600000|2022-03-08 09:43:20|1234.3|1232.8|1234.4|1232.9|1234.4|1232.9|1234.3|1232.8|4
1646732610000|2022-03-08 09:43:30|1234.5|1233|1234.5|1233|1234.5|1233|1234.5|1233|0
1646732620000|2022-03-08 09:43:40|1233.6|1233.2|1234.9|1233.4|1234.9|1233.4|1233.6|1233.2|4
1646732630000|2022-03-08 09:43:50|1234.7|1233.2|1234.7|1233.2|1234.7|1233.2|1234.5|1233|9
1646732640000|2022-03-08 09:44:00|||||||||2
1646732660000|2022-03-08 09:44:20|1235|1233.5|1236.1|1234.6|1236.1|1234.6|1235|1233.5|2
1646732670000|2022-03-08 09:44:30|1236.2|1234.7|1236.5|1235|1236.5|1235|1236.2|1234.7|0
1646732680000|2022-03-08 09:44:40|1236.3|1234.8|1236.6|1235.1|1236.6|1235.1|1236.3|1234.8|9
1646732690000|2022-03-08 09:44:50|1236.4|1234.9|1235.8|1234.3|1236.4|1234.9|1235.8|1234.3|1
1646732700000|2022-03-08 09:45:00|1235.6|1234.1|1235.5|1234|1235.8|1234.3|1235.2|1233.7|4
1646732710000|2022-03-08 09:45:10|1235.7|1234.2|1236.4|1234.9|1236.4|1234.9|1233.9|1232.9|3
1646732720000|2022-03-08 09:45:20|1235.2|1233.7|1235|1233.5|1235.2|1233.7|1235|1233.5|4
1646732730000|2022-03-08 09:45:30|1234.9|1234.3|1235.2|1234.6|1237.7|1236.2|1234.8|1233.3|18
1646732740000|2022-03-08 09:45:40|||||||||17
1646732750000|2022-03-08 09:45:50|1237.4|1235.9|1236.8|1235.3|1238|1236.5|1236.7|1235.2|5
1646732760000|2022-03-08 09:46:00|1236.7|1235.2|1236.9|1235.4|1236.9|1235.4|1236.5|1235|5
1646732770000|2022-03-08 09:46:10|1236.8|1235.3|1236.7|1235.2|1236.8|1235.3|1236.7|1235.2|1
1646732780000|2022-03-08 09:46:20|1237.3|1235.8|1238.1|1236.6|1238.2|1236.7|1236.6|1235.1|7
1646732790000|2022-03-08 09:46:30|1237.9|1236.4|1238.7|1237.2|1238.7|1237.2|1236.1|1234.8|10
1646732800000|2022-03-08 09:46:40|1239.2|1238.2|1238.6|1237.1|1239.2|1238.2|1238.2|1236.7|10
1646732810000|2022-03-08 09:46:50|1237.9|1236.4|1236.8|1235.3|1237.9|1236.6|1236.6|1235.1|6
1646732820000|2022-03-08 09:47:00|1235.1|1234.5|1231.7|1230.2|1235.1|1234.5|1231.7|1230.2|22
1646732830000|2022-03-08 09:47:10|1231.3|1229.8|1232.2|1230.7|1232.2|1230.7|1231.2|1229.7|5
1646732840000|2022-03-08 09:47:20|1232.1|1230.6|1232.3|1230.8|1232.5|1231|1230.1|1229.5|4
1646732850000|2022-03-08 09:47:30|1232.5|1231|1231.2|1230.2|1232.5|1231|1231.2|1230.2|0
1646732860000|2022-03-08 09:47:40|1230.9|1229.4|1230|1228.5|1230.9|1229.4|1230|1228.5|8
1646732870000|2022-03-08 09:47:50|1231.8|1230.3|1231.8|1230.3|1231.8|1230.3|1231.8|1230.3|4
1646732880000|2022-03-08 09:48:00|1230.5|1229|1232.1|1230.6|1232.1|1230.6|1230.3|1229|2
1646732890000|2022-03-08 09:48:10|1232|1230.5|1231.1|1229.6|1232.1|1230.6|1231.1|1229.6|1
1646732900000|2022-03-08 09:48:20|1231.2|1229.7|1231.4|1229.9|1231.4|1229.9|1231.1|1229.6|0
1646732910000|2022-03-08 09:48:30|1231.7|1230.2|1229.6|1228.1|1231.7|1230.2|1229.1|1227.6|7
1646732920000|2022-03-08 09:48:40|1229.5|1228|1229.5|1228|1229.6|1228.1|1229.5|1228|3
1646732930000|2022-03-08 09:48:50|1227|1225.5|1229.6|1228.1|1229.6|1228.1|1227|1225.5|19
1646732940000|2022-03-08 09:49:00|1229.2|1227.7|1232|1230.5|1232.2|1230.7|1229.2|1227.7|5
1646732950000|2022-03-08 09:49:10|1233.2|1231.7|1233.4|1231.9|1233.4|1231.9|1233.2|1231.7|9
1646732960000|2022-03-08 09:49:20|1233.5|1232|1235.7|1234.2|1235.7|1234.2|1233.5|1232|12
1646732970000|2022-03-08 09:49:30|1236|1234.5|1248.2|1246.7|1249|1247.5|1236|1234.5|31
1646732980000|2022-03-08 09:49:40|1248.7|1248.1|1251.1|1249.6|1251.9|1250.4|1248.7|1248.1|28
1646732990000|2022-03-08 09:49:50|1251.3|1249.8|1253.1|1251.6|1253.4|1252.3|1251.3|1249.8|23
1646733000000|2022-03-08 09:50:00|1253.5|1252|1252.9|1251.4|1254.6|1254|1252.8|1251.3|6
1646733010000|2022-03-08 09:50:10|1253.2|1251.7|1253.4|1251.9|1253.7|1253.1|1251.8|1250.4|6
1646733020000|2022-03-08 09:50:20|1253.2|1251.7|1253.8|1252.3|1253.8|1252.4|1253|1251.7|6
1646733030000|2022-03-08 09:50:30|1253.7|1252.2|1254.6|1253.1|1254.8|1253.3|1253.5|1252.2|7
1646733040000|2022-03-08 09:50:40|1254.7|1253.2|1256.2|1254.7|1256.6|1255.1|1254.7|1253.2|4
1646733050000|2022-03-08 09:50:50|1256.3|1255.7|1261|1259.5|1261.1|1259.6|1256.3|1254.8|8
1646733060000|2022-03-08 09:51:00|1261.6|1260.1|1261.1|1259.6|1262.9|1261.4|1261.1|1259.6|16
1646733070000|2022-03-08 09:51:10|1261.3|1259.8|1261.3|1259.8|1261.3|1259.8|1261.3|1259.8|3
1646733080000|2022-03-08 09:51:20|1261.5|1260|1262.7|1261.2|1263|1262.4|1261.5|1260|11
1646733090000|2022-03-08 09:51:30|1263.2|1262.6|1263|1261.5|1263.2|1262.6|1263|1261.5|10
1646733100000|2022-03-08 09:51:40|1263.3|1261.8|1263.3|1261.8|1263.3|1261.8|1263.3|1261.8|1
1646733110000|2022-03-08 09:51:50|1263.6|1262.1|1264.9|1263.4|1267.9|1266.4|1263.6|1262.1|10
1646733120000|2022-03-08 09:52:00|1265|1263.5|1268.1|1266.6|1270.3|1269.3|1265|1263.5|15
1646733130000|2022-03-08 09:52:10|1268.2|1266.7|1265|1263.5|1268.3|1266.8|1265|1263.5|8
1646733140000|2022-03-08 09:52:20|1265.3|1263.8|1264.9|1263.4|1265.3|1263.8|1264.9|1263.4|2
1646733150000|2022-03-08 09:52:30|1264.8|1263.3|1264.4|1262.9|1264.8|1263.3|1264.4|1262.9|1
1646733160000|2022-03-08 09:52:40|1262.7|1261.2|1263.7|1262.2|1263.7|1262.2|1262.6|1261.1|4
1646733170000|2022-03-08 09:52:50|1263.6|1262.1|1263.9|1262.4|1263.9|1262.4|1263.5|1262|2
1646733180000|2022-03-08 09:53:00|1263.6|1262.1|1263.3|1261.8|1264.9|1264.1|1263.3|1261.8|6
1646733190000|2022-03-08 09:53:10|1265.5|1264|1267.6|1266.1|1267.6|1266.1|1265.2|1263.7|9
1646733200000|2022-03-08 09:53:20|1267.7|1266.2|1268|1266.5|1268|1266.5|1267.5|1266|5
1646733210000|2022-03-08 09:53:30|1268.3|1266.8|1268.4|1266.9|1269.1|1267.6|1268.3|1266.8|9
1646733220000|2022-03-08 09:53:40|1266.7|1266.1|1265.6|1264.1|1266.7|1266.1|1265.3|1263.8|4
1646733230000|2022-03-08 09:53:50|1265.5|1264|1263.5|1262|1265.6|1264.1|1263.5|1262|3
1646733240000|2022-03-08 09:54:00|1263.2|1261.7|1262.1|1260.6|1263.2|1261.7|1262.1|1260.6|29
1646733250000|2022-03-08 09:54:10|1262.3|1260.8|1262.2|1260.7|1262.3|1260.8|1262.2|1260.7|0
1646733260000|2022-03-08 09:54:20|1262.3|1260.8|1265.3|1263.8|1265.3|1263.8|1262.3|1260.8|6
1646733270000|2022-03-08 09:54:30|1265.4|1263.9|1264.3|1263.7|1266.7|1265.2|1264.2|1262.7|19
1646733280000|2022-03-08 09:54:40|1265.6|1264.1|1263.4|1261.9|1266.5|1265|1263.4|1261.9|7
1646733290000|2022-03-08 09:54:50|1262.9|1261.4|1262.9|1261.4|1262.9|1261.4|1262.8|1261.3|0
1646733300000|2022-03-08 09:55:00|1263.3|1261.8|1262.7|1261.2|1263.7|1263.1|1262.7|1261.2|4
1646733310000|2022-03-08 09:55:10|1262.8|1261.3|1263.5|1262.9|1263.7|1262.9|1262.8|1261.3|3
1646733320000|2022-03-08 09:55:20|1264.4|1263|1263.5|1262.9|1264.4|1263|1263.4|1262.8|7
1646733330000|2022-03-08 09:55:30|1263.7|1262.2|1263.8|1262.8|1263.8|1263.2|1263.5|1262.2|10
1646733340000|2022-03-08 09:55:40|1264.1|1263.5|1263.2|1261.7|1264.1|1263.5|1263.2|1261.7|15
1646733350000|2022-03-08 09:55:50|1263.3|1261.8|1262.2|1260.7|1263.4|1261.9|1262.2|1260.7|5
1646733360000|2022-03-08 09:56:00|1262|1260.5|1263.5|1262|1263.5|1262|1262|1260.5|1
1646733370000|2022-03-08 09:56:10|1263.6|1262.1|1264.9|1263.4|1268.7|1267.2|1263.6|1262.1|6
1646733380000|2022-03-08 09:56:20|1265.2|1263.7|1268.6|1267.1|1268.6|1267.1|1265.2|1263.7|7
1646733390000|2022-03-08 09:56:30|1268.7|1267.2|1266.7|1265.2|1268.7|1267.6|1266.6|1265.1|1
1646733400000|2022-03-08 09:56:40|1266.8|1265.3|1267.2|1265.7|1267.2|1265.7|1266.8|1265.3|0
1646733410000|2022-03-08 09:56:50|1266.4|1264.9|1266.3|1264.8|1266.9|1266.2|1266.1|1264.6|10
1646733420000|2022-03-08 09:57:00|1266.4|1264.9|1266.5|1265|1266.5|1265|1266.3|1264.8|0
1646733430000|2022-03-08 09:57:10|1266.6|1265.1|1265.5|1264|1266.8|1266.2|1265.5|1264|7
1646733440000|2022-03-08 09:57:20|1265.6|1264.1|1263.2|1261.7|1265.6|1264.1|1263.2|1261.7|5
1646733450000|2022-03-08 09:57:30|1263.1|1261.6|1265|1263.5|1265|1263.5|1263.1|1261.6|1
1646733460000|2022-03-08 09:57:40|1265.1|1263.6|1264.6|1263.1|1265.8|1264.6|1264.6|1263.1|4
1646733470000|2022-03-08 09:57:50|1264.5|1263|1264.5|1263|1264.5|1263|1264.5|1263|0
1646733480000|2022-03-08 09:58:00|1264.4|1262.9|1264|1262.5|1264.4|1262.9|1264|1262.5|2
1646733500000|2022-03-08 09:58:20|1264.2|1262.7|1264.2|1262.7|1264.2|1262.7|1264.2|1262.7|0
1646733510000|2022-03-08 09:58:30|1264.4|1262.9|1265|1263.5|1266.3|1264.8|1264.4|1262.9|16
1646733520000|2022-03-08 09:58:40|1264.9|1263.4|1264.8|1263.3|1264.9|1263.4|1264.8|1263.3|3
1646733530000|2022-03-08 09:58:50|1265|1263.5|1265|1263.5|1265|1263.5|1265|1263.5|0
1646733540000|2022-03-08 09:59:00|1265.1|1263.6|1265.1|1263.6|1265.2|1263.7|1265.1|1263.6|2
1646733550000|2022-03-08 09:59:10|1265.3|1263.8|1265|1263.5|1265.5|1264|1265|1263.5|2
1646733560000|2022-03-08 09:59:20|1264.8|1263.3|1264.8|1263.3|1264.8|1263.3|1264.8|1263.3|0
1646733570000|2022-03-08 09:59:30|||||||||2
1646733580000|2022-03-08 09:59:40|1265|1263.5|1265|1263.5|1265|1263.5|1265|1263.5|0
1646733590000|2022-03-08 09:59:50|1264.4|1262.9|1264.2|1262.7|1264.4|1262.9|1264.2|1262.7|0
1646733610000|2022-03-08 10:00:10|1264.1|1262.6|1263.5|1262|1264.2|1262.7|1263.5|1262|8
1646733620000|2022-03-08 10:00:20|||||||||3
1646733630000|2022-03-08 10:00:30|1263.4|1261.9|1259.1|1257.6|1263.4|1261.9|1259.1|1257.6|9
1646733640000|2022-03-08 10:00:40|1252.5|1251|1245.9|1244.4|1252.9|1251.4|1243.7|1242.2|24
1646733650000|2022-03-08 10:00:50|1245.6|1244.1|1245.5|1244|1246.9|1245.4|1241.9|1241.3|16
1646733660000|2022-03-08 10:01:00|1245.7|1244.2|1248.1|1246.6|1248.5|1247|1245.7|1244.2|4
1646733670000|2022-03-08 10:01:10|1247.8|1246.3|1247.8|1246.3|1247.9|1246.4|1247.8|1246.3|1
1646733680000|2022-03-08 10:01:20|1247.7|1246.2|1246.9|1245.4|1247.7|1246.2|1246.9|1245.4|0
1646733690000|2022-03-08 10:01:30|1247|1245.5|1246.3|1244.8|1247|1245.5|1246.3|1244.8|4
1646733700000|2022-03-08 10:01:40|1246|1244.5|1245.5|1244|1246.4|1244.9|1244|1242.5|5
1646733710000|2022-03-08 10:01:50|1245.6|1244.1|1249.3|1247.8|1249.3|1247.8|1245.6|1244.1|2
1646733720000|2022-03-08 10:02:00|1249.4|1247.9|1249.5|1248|1249.5|1248|1249|1247.5|3
1646733730000|2022-03-08 10:02:10|1249.6|1248.1|1250.1|1248.6|1250.1|1248.6|1249.5|1248|9
1646733740000|2022-03-08 10:02:20|1249.8|1248.3|1251.2|1249.7|1251.5|1250|1249.8|1248.3|0
1646733750000|2022-03-08 10:02:30|1251.3|1250.7|1249.7|1248.2|1251.3|1250.7|1249.1|1247.6|5
1646733760000|2022-03-08 10:02:40|1250.1|1248.6|1249.5|1248|1250.1|1248.6|1248.6|1247.1|2
1646733770000|2022-03-08 10:02:50|1250.2|1248.7|1250.5|1249|1250.5|1249|1250.2|1248.7|0
1646733780000|2022-03-08 10:03:00|1250.6|1249.1|1248.3|1246.8|1250.6|1249.1|1248.1|1246.6|2
1646733790000|2022-03-08 10:03:10|1248.4|1246.9|1248.3|1246.8|1248.7|1247.2|1248.3|1246.8|2
1646733800000|2022-03-08 10:03:20|1248.4|1246.9|1248.9|1247.4|1248.9|1247.4|1248.4|1246.9|0
1646733810000|2022-03-08 10:03:30|1248.6|1247.1|1248.7|1247.2|1249|1248.4|1248.6|1247.1|5
1646733820000|2022-03-08 10:03:40|1248.8|1247.3|1248.7|1247.2|1248.9|1247.4|1248.7|1247.2|2
1646733830000|2022-03-08 10:03:50|1248.9|1247.4|1250.1|1248.6|1250.8|1249.3|1248.9|1247.4|3
1646733840000|2022-03-08 10:04:00|1248.6|1247.1|1251.2|1249.7|1251.3|1250.7|1248.6|1247.1|8
1646733850000|2022-03-08 10:04:10|1251.6|1250.1|1253|1251.5|1253|1251.5|1251.6|1250.1|2
1646733860000|2022-03-08 10:04:20|1252.9|1251.4|1252.8|1251.3|1253|1251.5|1252.8|1251.3|3
1646733870000|2022-03-08 10:04:30|1253|1251.5|1253.3|1251.8|1253.3|1251.8|1253|1251.5|2
1646733880000|2022-03-08 10:04:40|||||||||5
1646733890000|2022-03-08 10:04:50|1252.5|1251|1252.1|1250.6|1253.3|1251.8|1252|1250.5|2
1646733900000|2022-03-08 10:05:00|1253|1251.5|1252|1250.5|1253|1251.5|1252|1250.5|0
1646733910000|2022-03-08 10:05:10|1251|1250.4|1251|1250.4|1251|1250.4|1251|1250.4|3
1646733920000|2022-03-08 10:05:20|1250.6|1250|1250.4|1248.9|1250.7|1250.1|1250.4|1248.9|1
1646733930000|2022-03-08 10:05:30|1250.5|1249|1250.9|1249.4|1250.9|1249.4|1250.5|1249|1
1646733940000|2022-03-08 10:05:40|1251.9|1250.4|1252.1|1250.6|1252.1|1250.6|1251.9|1250.4|0
1646733950000|2022-03-08 10:05:50|1251.6|1250.1|1251.6|1250.1|1251.6|1250.1|1251.6|1250.1|0
1646733960000|2022-03-08 10:06:00|1251.2|1249.7|1247.5|1246|1251.2|1249.7|1247.5|1246|5
1646733970000|2022-03-08 10:06:10|1249.1|1247.6|1248.9|1247.4|1249.1|1247.6|1248.9|1247.4|1
1646733980000|2022-03-08 10:06:20|1249|1247.5|1248.5|1247|1249|1247.5|1248.5|1247|0
1646733990000|2022-03-08 10:06:30|1249|1247.5|1249|1247.5|1249|1247.5|1248.6|1247.1|0
1646734000000|2022-03-08 10:06:40|1249.2|1247.7|1249.2|1247.7|1249.2|1247.7|1249.2|1247.7|0
1646734020000|2022-03-08 10:07:00|1249.1|1247.6|1249.2|1247.7|1249.2|1247.7|1249.1|1247.6|1
1646734030000|2022-03-08 10:07:10|1249.1|1247.6|1249.1|1247.6|1249.1|1247.6|1249.1|1247.6|0
1646734040000|2022-03-08 10:07:20|1249.3|1247.8|1249|1247.5|1249.4|1247.9|1249|1247.5|1
1646734050000|2022-03-08 10:07:30|1249.4|1247.9|1249.4|1247.9|1249.4|1247.9|1248.8|1247.3|0
1646734080000|2022-03-08 10:08:00|1250.7|1249.2|1252.2|1250.7|1252.3|1250.8|1250.7|1249.2|1
1646734090000|2022-03-08 10:08:10|1252.3|1250.8|1252.3|1250.8|1253.2|1252.6|1252.3|1250.8|3
1646734100000|2022-03-08 10:08:20|1252.9|1251.4|1253.3|1251.8|1253.3|1252.7|1252.9|1251.4|3
1646734110000|2022-03-08 10:08:30|1253.4|1251.9|1253.4|1251.9|1253.4|1251.9|1253.4|1251.9|0
1646734120000|2022-03-08 10:08:40|1253.5|1252|1253.4|1251.9|1253.5|1252|1253.4|1251.9|2
1646734130000|2022-03-08 10:08:50|1253.1|1251.6|1253.4|1251.9|1253.5|1252|1253.1|1251.6|1
1646734180000|2022-03-08 10:09:40|||||||||2
1646734210000|2022-03-08 10:10:10|1253.7|1252.2|1253.5|1252|1253.7|1252.2|1253.5|1252|10
1646734220000|2022-03-08 10:10:20|1253.7|1252.2|1253.6|1252.1|1253.7|1252.2|1253.6|1252.1|0
1646734230000|2022-03-08 10:10:30|1253.9|1252.4|1254.1|1252.6|1254.1|1252.6|1253.8|1252.3|7
1646734240000|2022-03-08 10:10:40|1253.1|1252.5|1254.1|1252.6|1254.1|1252.6|1253.1|1252.4|2
1646734250000|2022-03-08 10:10:50|1254.2|1252.7|1254.5|1253|1254.5|1253|1254.2|1252.7|5
1646734260000|2022-03-08 10:11:00|1255|1253.5|1255.1|1253.6|1255.2|1253.7|1255|1253.5|0
1646734270000|2022-03-08 10:11:10|1255.2|1253.7|1255.5|1254|1255.5|1254|1255.2|1253.7|8
1646734280000|2022-03-08 10:11:20|1255.4|1253.9|1254.2|1253.6|1255.5|1254|1254.2|1253.6|10
1646734290000|2022-03-08 10:11:30|1253.7|1252.2|1253.2|1251.7|1253.7|1252.2|1253.2|1251.7|11
1646734300000|2022-03-08 10:11:40|1250.3|1248.8|1250.5|1249|1250.5|1249|1250.3|1248.8|8
1646734310000|2022-03-08 10:11:50|1251|1249.5|1253.1|1251.6|1253.1|1251.6|1251|1249.5|11
1646734320000|2022-03-08 10:12:00|1253.4|1251.9|1253.1|1251.6|1253.7|1252.2|1253.1|1251.6|0
1646734330000|2022-03-08 10:12:10|1253.8|1252.3|1253.9|1252.4|1253.9|1252.4|1253.8|1252.3|0
1646734340000|2022-03-08 10:12:20|1254|1252.5|1254|1252.5|1254|1252.5|1254|1252.5|0
1646734350000|2022-03-08 10:12:30|1254.8|1253.3|1255.1|1253.6|1255.1|1253.6|1254.8|1253.3|4
1646734360000|2022-03-08 10:12:40|1255.2|1253.7|1254.2|1252.7|1255.3|1253.8|1254.1|1252.6|5
1646734370000|2022-03-08 10:12:50|1254.3|1252.8|1254.4|1252.9|1254.4|1252.9|1254.3|1252.8|4
1646734380000|2022-03-08 10:13:00|1254.3|1252.8|1254.3|1252.8|1254.4|1252.9|1254.3|1252.8|3
1646734390000|2022-03-08 10:13:10|1254.4|1252.9|1254.4|1252.9|1254.4|1252.9|1254.4|1252.9|3
1646734400000|2022-03-08 10:13:20|1254.9|1253.4|1255.7|1254.2|1255.7|1254.2|1254.9|1253.4|3
1646734410000|2022-03-08 10:13:30|1255.8|1254.3|1255.9|1254.4|1255.9|1254.4|1255.8|1254.3|2
1646734420000|2022-03-08 10:13:40|1256|1254.5|1256.2|1254.7|1256.2|1254.7|1256|1254.5|3
1646734430000|2022-03-08 10:13:50|1256.4|1254.9|1258.1|1256.6|1258.1|1256.6|1256.4|1254.9|15
1646734440000|2022-03-08 10:14:00|1258.2|1256.7|1259.5|1258|1259.5|1258|1258.2|1256.7|3
1646734450000|2022-03-08 10:14:10|1259.6|1258.1|1260|1258.5|1260|1258.5|1259.6|1258.1|2
1646734460000|2022-03-08 10:14:20|1260.1|1258.6|1260.3|1258.8|1260.5|1259|1260|1258.5|7
1646734470000|2022-03-08 10:14:30|1260.4|1258.9|1262.2|1260.7|1262.5|1261|1260.4|1258.9|4
1646734480000|2022-03-08 10:14:40|1262.9|1261.4|1263|1261.5|1263|1261.5|1262.8|1261.3|5
1646734490000|2022-03-08 10:14:50|1263.1|1261.6|1263.4|1261.9|1263.4|1261.9|1263.1|1261.6|5
1646734500000|2022-03-08 10:15:00|1263.2|1261.7|1263.3|1261.8|1263.3|1261.8|1263.1|1261.6|2
1646734510000|2022-03-08 10:15:10|1263.4|1261.9|1263.6|1262.1|1263.6|1262.1|1263.4|1261.9|2
1646734520000|2022-03-08 10:15:20|1263.7|1262.2|1266|1265.4|1266|1265.4|1263.7|1262.2|8
1646734530000|2022-03-08 10:15:30|1265.4|1263.9|1265.4|1263.9|1265.6|1264.1|1265.4|1263.9|3
1646734540000|2022-03-08 10:15:40|1265.6|1264.1|1265.7|1264.2|1265.7|1264.2|1265.6|1264.1|7
1646734550000|2022-03-08 10:15:50|1265.6|1264.1|1265.7|1264.2|1265.7|1264.2|1265.6|1264.1|2
1646734560000|2022-03-08 10:16:00|1266.1|1264.6|1266.2|1264.7|1266.2|1264.7|1266|1264.5|3
1646734570000|2022-03-08 10:16:10|1267|1265.5|1266.9|1265.4|1267|1265.5|1266.8|1265.3|4
1646734580000|2022-03-08 10:16:20|||||||||2
1646734590000|2022-03-08 10:16:30|1267.5|1266|1267.6|1266.1|1267.6|1266.1|1267.5|1266|2
1646734600000|2022-03-08 10:16:40|1268.3|1266.8|1268|1266.5|1268.6|1267.1|1268|1266.5|6
1646734610000|2022-03-08 10:16:50|1268.4|1266.9|1272.3|1270.8|1272.3|1270.8|1268.4|1266.9|26
1646734620000|2022-03-08 10:17:00|1272.2|1270.7|1272.3|1270.8|1272.3|1270.8|1271.8|1270.3|2
1646734630000|2022-03-08 10:17:10|1272.4|1270.9|1272.8|1271.3|1272.8|1271.3|1272.3|1270.8|2
1646734640000|2022-03-08 10:17:20|1272.3|1270.8|1272.4|1270.9|1272.5|1271|1272.3|1270.8|2
1646734650000|2022-03-08 10:17:30|1272.9|1271.4|1272.4|1270.9|1273.1|1271.6|1272.4|1270.9|3
1646734660000|2022-03-08 10:17:40|1272.2|1270.7|1264.3|1262.8|1272.2|1270.7|1264.3|1262.8|22
1646734670000|2022-03-08 10:17:50|1264.5|1263|1267.1|1265.6|1268.7|1267.2|1264.5|1263|3
1646734680000|2022-03-08 10:18:00|1267.3|1265.8|1269.8|1268.3|1269.8|1268.3|1267.3|1265.8|5
1646734690000|2022-03-08 10:18:10|1270.3|1268.8|1270|1268.5|1270.4|1268.9|1270|1268.5|3
1646734700000|2022-03-08 10:18:20|1269.9|1268.4|1269.6|1268.1|1270.3|1269.1|1269.6|1268.1|1
1646734710000|2022-03-08 10:18:30|1270.4|1269|1271.7|1270.2|1271.8|1270.3|1270.2|1268.7|9
1646734720000|2022-03-08 10:18:40|1272.6|1271.1|1272.2|1270.7|1273.5|1272|1271.7|1270.2|11
1646734730000|2022-03-08 10:18:50|1273.1|1272.1|1272.8|1271.3|1273.3|1272.1|1272.4|1270.9|15
1646734740000|2022-03-08 10:19:00|1272.7|1271.2|1271.4|1269.9|1273.9|1272.4|1271.4|1269.9|18
1646734750000|2022-03-08 10:19:10|1271.7|1270.2|1271.6|1270.1|1271.8|1270.3|1270.4|1269.8|15
1646734760000|2022-03-08 10:19:20|1271.7|1270.2|1271.9|1270.4|1272.9|1271.4|1271.3|1269.8|19
1646734770000|2022-03-08 10:19:30|1272|1270.5|1271.3|1269.8|1272|1270.5|1271.2|1269.7|15
1646734780000|2022-03-08 10:19:40|||||||||19
1646734790000|2022-03-08 10:19:50|1271.4|1269.9|1269.4|1267.9|1271.4|1269.9|1268.9|1267.4|25
1646734800000|2022-03-08 10:20:00|1267.4|1265.9|1268.6|1267.1|1268.6|1267.1|1267.4|1265.9|4
1646734810000|2022-03-08 10:20:10|1268.5|1267|1270|1268.5|1270|1268.5|1268.5|1267|1
1646734820000|2022-03-08 10:20:20|1270.7|1269.2|1270.5|1269|1270.8|1270.2|1270.5|1269|1
1646734830000|2022-03-08 10:20:30|1271.1|1269.6|1270.5|1269|1271.1|1269.6|1269.1|1268|3
1646734840000|2022-03-08 10:20:40|1271|1269.5|1270|1268.5|1271|1269.5|1270|1268.5|3
1646734850000|2022-03-08 10:20:50|1270.1|1269.1|1270.9|1269.4|1270.9|1269.4|1270.1|1269.1|3
1646734860000|2022-03-08 10:21:00|1270.8|1269.3|1270.8|1269.3|1271.1|1269.6|1270.8|1269.3|4
1646734870000|2022-03-08 10:21:10|1270.7|1269.2|1270|1268.5|1271|1269.5|1270|1268.5|3
1646734880000|2022-03-08 10:21:20|1270.3|1268.8|1267.7|1266.2|1270.3|1268.8|1267.7|1266.2|5
1646734890000|2022-03-08 10:21:30|1267.9|1266.4|1268.3|1266.8|1268.3|1266.8|1267.2|1265.7|6
1646734900000|2022-03-08 10:21:40|1268.8|1267.3|1269.2|1267.7|1269.4|1268.1|1268.7|1267.3|14
1646734910000|2022-03-08 10:21:50|1269|1268.4|1269.1|1268.1|1269.1|1268.4|1269|1268.1|2
1646734920000|2022-03-08 10:22:00|1269.2|1268.2|1269.1|1268.1|1269.4|1268.4|1269|1268.1|11
1646734930000|2022-03-08 10:22:10|1269|1268.4|1269.1|1268.1|1269.1|1268.4|1269|1268.1|2
1646734940000|2022-03-08 10:22:20|1269|1268.4|1269.1|1268.1|1269.1|1268.4|1269|1268.1|9
1646734950000|2022-03-08 10:22:30|1269.3|1267.8|1268|1266.5|1269.3|1267.9|1267.8|1266.3|13
1646734960000|2022-03-08 10:22:40|1268.5|1267|1268.1|1266.6|1268.6|1268|1268.1|1266.6|3
1646734970000|2022-03-08 10:22:50|1268.4|1266.9|1268.5|1267|1268.6|1267.1|1268.4|1266.9|7
1646734980000|2022-03-08 10:23:00|1269|1267.5|1268.8|1267.3|1269|1267.5|1268.8|1267.3|1
1646734990000|2022-03-08 10:23:10|1269.1|1267.6|1268.9|1267.4|1269.2|1267.8|1268.8|1267.4|3
1646735000000|2022-03-08 10:23:20|1268.7|1268.1|1268.9|1267.4|1269.1|1268.1|1268.7|1267.4|2
1646735010000|2022-03-08 10:23:30|1268.7|1268.1|1269.2|1267.7|1269.2|1268.1|1268.7|1267.7|8
1646735020000|2022-03-08 10:23:40|1269|1268|1269|1268|1269|1268.4|1269|1268|1
1646735030000|2022-03-08 10:23:50|1268.9|1268.3|1271.6|1270.1|1271.6|1270.1|1268.9|1268|8
1646735040000|2022-03-08 10:24:00|1272.5|1271|1271.8|1270.3|1272.5|1271|1271.6|1270.1|1
1646735050000|2022-03-08 10:24:10|1272.6|1271.1|1271.8|1270.3|1272.6|1271.1|1271.7|1270.2|3
1646735060000|2022-03-08 10:24:20|1271.7|1270.2|1271.8|1270.3|1272.6|1271.1|1271.7|1270.2|1
1646735070000|2022-03-08 10:24:30|1271.6|1270.1|1271.4|1269.9|1272.6|1271.1|1271.4|1269.9|2
1646735080000|2022-03-08 10:24:40|1272.3|1270.8|1270.8|1269.3|1272.3|1270.8|1270.8|1269.3|3
1646735090000|2022-03-08 10:24:50|1271.2|1269.7|1270.8|1269.3|1271.2|1269.7|1270.8|1269.3|1
1646735100000|2022-03-08 10:25:00|1271.2|1269.7|1270.8|1269.3|1271.3|1269.8|1270.8|1269.3|1
1646735110000|2022-03-08 10:25:10|1271.3|1269.8|1270.9|1269.4|1271.3|1269.8|1270.9|1269.4|3
1646735120000|2022-03-08 10:25:20|1270.8|1269.3|1270.9|1269.4|1271.2|1269.7|1270.8|1269.3|1
1646735130000|2022-03-08 10:25:30|1270.8|1269.3|1270.8|1269.3|1271.3|1269.8|1270.8|1269.3|2
1646735140000|2022-03-08 10:25:40|1271.3|1269.8|1270.8|1269.3|1271.3|1269.8|1270.8|1269.3|2
1646735150000|2022-03-08 10:25:50|1271.2|1269.7|1270.4|1268.9|1271.2|1269.7|1270.4|1268.9|1
1646735160000|2022-03-08 10:26:00|1270.7|1269.2|1270.3|1268.8|1270.7|1269.2|1269.7|1268.7|1
1646735170000|2022-03-08 10:26:10|1270.2|1269.2|1270.4|1268.9|1270.5|1269.2|1270.2|1268.8|17
1646735180000|2022-03-08 10:26:20|1268.3|1266.8|1270.3|1268.8|1270.3|1268.8|1268.3|1266.8|2
1646735190000|2022-03-08 10:26:30|1270.2|1269.2|1269.8|1268.3|1270.5|1269.2|1269.8|1268.3|7
1646735200000|2022-03-08 10:26:40|1270.3|1268.8|1270.3|1268.8|1270.4|1268.9|1270.3|1268.8|2
1646735210000|2022-03-08 10:26:50|1270.8|1269.3|1270.4|1268.9|1270.8|1269.3|1270.3|1268.8|1
1646735220000|2022-03-08 10:27:00|1270.6|1269.1|1270.6|1269.1|1271.1|1269.6|1270.1|1268.6|3
1646735230000|2022-03-08 10:27:10|1271.3|1269.8|1270.6|1269.1|1271.3|1269.8|1270.6|1269.1|1
1646735240000|2022-03-08 10:27:20|1271|1269.5|1272|1270.5|1272.8|1271.3|1270.6|1269.1|4
1646735250000|2022-03-08 10:27:30|1273|1271.5|1271.8|1270.3|1273.3|1271.8|1271.8|1270.3|3
1646735260000|2022-03-08 10:27:40|1271.9|1270.4|1270.8|1269.3|1273.2|1271.7|1270.7|1269.2|1
1646735270000|2022-03-08 10:27:50|1270.9|1269.4|1270.9|1269.4|1271.7|1270.2|1270.9|1269.4|1
1646735280000|2022-03-08 10:28:00|1271|1269.5|1270.4|1268.9|1271.7|1270.2|1270.4|1268.9|1
1646735290000|2022-03-08 10:28:10|1270.5|1269|1270.4|1268.9|1271.6|1270.1|1270.4|1268.9|2
1646735300000|2022-03-08 10:28:20|1270.5|1269|1270.2|1268.7|1271.6|1270.1|1270.2|1268.7|8
1646735310000|2022-03-08 10:28:30|1270.3|1268.8|1270.2|1268.7|1271.2|1269.7|1270.2|1268.7|1
1646735320000|2022-03-08 10:28:40|1271|1269.5|1270.1|1268.6|1271|1269.5|1270.1|1268.6|1
1646735330000|2022-03-08 10:28:50|1270.2|1268.7|1269.9|1268.4|1271.1|1269.6|1269.9|1268.4|1
1646735340000|2022-03-08 10:29:00|1270.6|1269.1|1268.1|1266.6|1270.7|1269.2|1268.1|1266.6|1
1646735350000|2022-03-08 10:29:10|1268.8|1267.3|1268.4|1266.9|1268.9|1267.4|1268.4|1266.9|2
1646735360000|2022-03-08 10:29:20|1269.1|1267.6|1269|1267.5|1269.8|1268.3|1268.9|1267.4|1
1646735370000|2022-03-08 10:29:30|1268.9|1267.4|1269|1267.5|1269.9|1268.4|1268.8|1267.3|1
1646735380000|2022-03-08 10:29:40|1270|1268.5|1269.5|1268|1270.3|1268.8|1269|1267.5|2
1646735390000|2022-03-08 10:29:50|1270.3|1268.8|1269.6|1268.1|1270.6|1269.9|1269.6|1268.1|1
1646735400000|2022-03-08 10:30:00|1270.3|1268.8|1270.6|1269.1|1270.6|1269.1|1270.3|1268.8|2
1646735410000|2022-03-08 10:30:10|1271|1269.5|1270.5|1269|1271|1269.5|1270.5|1269|2
1646735420000|2022-03-08 10:30:20|1270.9|1269.4|1270.5|1269|1271|1269.5|1270.5|1269|4
1646735430000|2022-03-08 10:30:30|1271|1269.5|1270.6|1269.1|1271|1269.5|1270.5|1269|3
1646735440000|2022-03-08 10:30:40|1271|1269.5|1270.5|1269|1271|1269.5|1270.5|1269|1
1646735450000|2022-03-08 10:30:50|1271|1269.5|1270.6|1269.1|1271|1269.5|1270.6|1269.1|1
1646735460000|2022-03-08 10:31:00|1270.5|1269|1270.5|1269|1270.9|1269.4|1270.5|1269|1
1646735470000|2022-03-08 10:31:10|1270.6|1269.1|1270.6|1269.1|1270.6|1269.1|1270.5|1269|1
1646735480000|2022-03-08 10:31:20|1270.9|1269.4|1270.7|1269.2|1271|1269.5|1270.6|1269.1|6
1646735490000|2022-03-08 10:31:30|1270.8|1269.3|1270.7|1269.2|1271.2|1270.6|1270.7|1269.2|2
1646735500000|2022-03-08 10:31:40|1270.5|1269|1270.1|1268.6|1270.5|1269|1270.1|1268.6|6
1646735510000|2022-03-08 10:31:50|1270.8|1269.3|1270.1|1268.6|1270.8|1269.3|1269.4|1267.9|1
1646735520000|2022-03-08 10:32:00|1270.7|1269.2|1270.1|1268.6|1270.8|1269.3|1270.1|1268.6|1
1646735530000|2022-03-08 10:32:10|1270.8|1269.3|1270.1|1268.6|1270.8|1269.3|1270.1|1268.6|1
1646735540000|2022-03-08 10:32:20|1270.8|1269.3|1270.2|1268.7|1271.5|1270.5|1270.1|1268.6|3
1646735550000|2022-03-08 10:32:30|1270.9|1269.4|1270.8|1269.3|1270.9|1269.4|1270.6|1269.1|1
1646735560000|2022-03-08 10:32:40|1270.9|1269.4|1271.5|1270|1272|1270.5|1270.9|1269.4|2
1646735570000|2022-03-08 10:32:50|1271.6|1270.1|1272.2|1270.7|1273|1271.5|1271.6|1270.1|3
1646735580000|2022-03-08 10:33:00|1272.3|1270.8|1272.5|1271|1273.2|1271.7|1272.2|1270.7|4
1646735590000|2022-03-08 10:33:10|1272.6|1271.1|1272.5|1271|1272.6|1271.1|1272.4|1270.9|10
1646735600000|2022-03-08 10:33:20|1272.2|1270.7|1272.1|1270.6|1272.2|1270.7|1272|1270.5|13
1646735610000|2022-03-08 10:33:30|1271.7|1270.2|1271.2|1269.7|1271.7|1270.2|1271.2|1269.7|8
1646735620000|2022-03-08 10:33:40|1271.1|1269.6|1271.8|1270.3|1272.9|1271.4|1271.1|1269.6|1
1646735630000|2022-03-08 10:33:50|1271.7|1270.2|1271.7|1270.2|1272.7|1271.2|1271.7|1270.2|3
1646735640000|2022-03-08 10:34:00|1272.6|1271.1|1271.7|1270.2|1272.7|1271.2|1271.7|1270.2|6
1646735650000|2022-03-08 10:34:10|1272.4|1270.9|1271.6|1270.1|1272.4|1270.9|1271.5|1270|6
1646735660000|2022-03-08 10:34:20|1271.8|1270.3|1271.9|1270.4|1273|1271.5|1271.6|1270.1|5
1646735670000|2022-03-08 10:34:30|1271.8|1270.3|1271.2|1269.7|1272.3|1270.8|1271.2|1269.7|2
1646735680000|2022-03-08 10:34:40|1271.1|1269.6|1271.2|1269.7|1271.5|1270|1271|1269.5|1
1646735690000|2022-03-08 10:34:50|1270.9|1269.4|1270.9|1269.4|1271.5|1270|1270.9|1269.4|2
1646735700000|2022-03-08 10:35:00|1271.7|1270.2|1271.5|1270|1272.5|1271|1271.5|1270|1
1646735710000|2022-03-08 10:35:10|1272.2|1270.7|1271.5|1270|1272.2|1270.7|1271.5|1270|1
1646735720000|2022-03-08 10:35:20|1272.4|1270.9|1271.5|1270|1272.4|1270.9|1271.5|1270|3
1646735730000|2022-03-08 10:35:30|1271.6|1270.1|1271.4|1269.9|1272.3|1270.8|1271.3|1269.8|1
1646735740000|2022-03-08 10:35:40|1272|1270.5|1271.1|1269.6|1272|1270.5|1271.1|1269.6|1
1646735750000|2022-03-08 10:35:50|1271|1269.5|1270.4|1268.9|1271.3|1269.8|1270.4|1268.9|3
1646735760000|2022-03-08 10:36:00|1270.5|1269|1271.4|1269.9|1271.4|1269.9|1270.5|1269|8
1646735770000|2022-03-08 10:36:10|1273.3|1271.8|1272.6|1271.1|1273.3|1271.8|1271.2|1269.7|4
1646735780000|2022-03-08 10:36:20|1272.8|1271.3|1272.1|1270.6|1273.4|1271.9|1272.1|1270.6|5
1646735790000|2022-03-08 10:36:30|1272|1270.5|1272.1|1270.6|1272.8|1271.3|1270.1|1269.5|3
1646735800000|2022-03-08 10:36:40|1271.5|1270|1270.7|1269.2|1272|1270.5|1270.7|1269.2|6
1646735810000|2022-03-08 10:36:50|1272.2|1270.7|1271.8|1270.3|1273|1271.5|1271.8|1270.3|3
1646735820000|2022-03-08 10:37:00|1272.4|1270.9|1271.9|1270.4|1272.4|1270.9|1271.8|1270.3|1
1646735830000|2022-03-08 10:37:10|1271.8|1270.3|1271.2|1269.7|1272.1|1270.6|1271.2|1269.7|2
1646735840000|2022-03-08 10:37:20|1271.5|1270|1271.7|1270.2|1271.7|1270.2|1271.5|1270|1
1646735850000|2022-03-08 10:37:30|1272.1|1270.6|1272.5|1271|1272.5|1271|1272.1|1270.6|2
1646735860000|2022-03-08 10:37:40|1272.6|1271.1|1272.8|1271.3|1273.2|1271.7|1272.6|1271.1|2
1646735870000|2022-03-08 10:37:50|1273.6|1273|1271.9|1270.4|1273.6|1273|1271.9|1270.4|2
1646735880000|2022-03-08 10:38:00|1272.4|1270.9|1272|1270.5|1272.5|1271|1272|1270.5|2
1646735890000|2022-03-08 10:38:10|1272.1|1270.6|1272.6|1271.1|1272.6|1271.1|1272.1|1270.6|1
1646735900000|2022-03-08 10:38:20|1273.2|1271.7|1273|1271.5|1273.2|1271.7|1273|1271.5|2
1646735910000|2022-03-08 10:38:30|1273.1|1271.6|1273.1|1271.6|1273.6|1272.1|1273|1271.5|1
1646735920000|2022-03-08 10:38:40|1273.2|1271.7|1273.8|1272.3|1274|1272.5|1273.1|1271.6|3
1646735930000|2022-03-08 10:38:50|1274.4|1272.9|1273.2|1271.7|1274.4|1272.9|1272.6|1271.4|1
1646735940000|2022-03-08 10:39:00|1273.7|1272.2|1274.4|1272.9|1274.5|1273|1273.2|1271.7|1
1646735950000|2022-03-08 10:39:10|1274.2|1272.7|1274.1|1272.6|1274.8|1273.3|1274|1272.5|1
1646735960000|2022-03-08 10:39:20|1273|1271.5|1273.8|1272.3|1274.9|1273.4|1273|1271.5|1
1646735970000|2022-03-08 10:39:30|1274.4|1272.9|1274.1|1272.6|1274.4|1272.9|1273.8|1272.3|2
1646735980000|2022-03-08 10:39:40|1274|1272.5|1273.8|1272.3|1274|1272.5|1273.8|1272.3|6
1646735990000|2022-03-08 10:39:50|1274.5|1273|1273.8|1272.3|1274.6|1273.1|1273.8|1272.3|2
1646736000000|2022-03-08 10:40:00|1274.5|1273|1273.8|1272.3|1274.6|1273.1|1273.6|1272.1|2
1646736010000|2022-03-08 10:40:10|1272.9|1271.4|1272.8|1271.3|1273.6|1272.1|1272.7|1271.2|3
1646736020000|2022-03-08 10:40:20|1273.2|1271.7|1272.7|1271.2|1273.2|1271.7|1272.4|1270.9|4
1646736030000|2022-03-08 10:40:30|1272.9|1271.4|1272|1270.5|1272.9|1271.4|1271.9|1270.4|8
1646736040000|2022-03-08 10:40:40|1271.6|1270.1|1267.9|1266.4|1271.6|1270.1|1267.7|1266.2|10
1646736050000|2022-03-08 10:40:50|1266.4|1264.9|1266.3|1264.8|1267|1265.7|1266.3|1264.8|4
1646736060000|2022-03-08 10:41:00|1266.5|1265|1267.6|1266.1|1267.6|1266.1|1266|1265|5
1646736070000|2022-03-08 10:41:10|1268.2|1266.7|1267.2|1265.7|1269.1|1267.6|1267.2|1265.7|3
1646736080000|2022-03-08 10:41:20|1267.4|1265.9|1267.7|1266.2|1267.7|1266.2|1267.3|1265.8|2
1646736090000|2022-03-08 10:41:30|1267.8|1266.3|1267.8|1266.3|1267.8|1266.3|1267.8|1266.3|1
1646736100000|2022-03-08 10:41:40|1268.2|1266.7|1267.8|1266.3|1268.2|1266.7|1266.6|1265.2|13
1646736110000|2022-03-08 10:41:50|1268.4|1266.9|1268.7|1267.2|1268.7|1267.2|1268.4|1266.9|1
1646736120000|2022-03-08 10:42:00|1268.6|1267.1|1269.5|1268|1270.4|1268.9|1268.6|1267.1|2
1646736130000|2022-03-08 10:42:10|1270.7|1269.2|1270.8|1269.3|1270.8|1269.3|1270.7|1269.2|2
1646736140000|2022-03-08 10:42:20|||||||||7
1646736150000|2022-03-08 10:42:30|1271.3|1269.8|1271.7|1270.2|1271.7|1270.2|1271.3|1269.8|2
1646736160000|2022-03-08 10:42:40|1272.2|1270.7|1272.2|1270.7|1272.2|1270.9|1271.5|1270.4|2
1646736170000|2022-03-08 10:42:50|1272.4|1271.2|1271.4|1269.9|1273.1|1271.8|1271.4|1269.9|9
1646736180000|2022-03-08 10:43:00|1271.3|1269.8|1272.1|1270.6|1272.3|1270.8|1271.1|1269.6|5
1646736190000|2022-03-08 10:43:10|1272.7|1271.2|1272.1|1270.6|1272.7|1271.2|1272.1|1270.6|1
1646736200000|2022-03-08 10:43:20|1272.8|1271.3|1272.3|1270.8|1272.8|1271.3|1272.3|1270.8|1
1646736210000|2022-03-08 10:43:30|1272.1|1270.6|1272.1|1270.6|1272.1|1270.6|1272.1|1270.6|1
1646736220000|2022-03-08 10:43:40|1272.8|1271.3|1271.1|1270.1|1272.9|1272.2|1271.1|1270.1|9
1646736230000|2022-03-08 10:43:50|1270.7||1271.6||1271.6||1270.7||5
1646736240000|2022-03-08 10:44:00|1271.5|1270|1270.9|1269.4|1272.3|1270.8|1270.9|1269.4|1
1646736250000|2022-03-08 10:44:10|1271.3|1269.8|1271.1|1269.6|1271.8|1270.3|1271.1|1269.6|1
1646736260000|2022-03-08 10:44:20|1272.1|1270.6|1271.4|1269.9|1272.3|1270.8|1271.1|1269.9|2
1646736270000|2022-03-08 10:44:30|1272|1270.5|1273|1271.5|1273|1271.5|1271|1269.7|4
1646736280000|2022-03-08 10:44:40|1273.3|1271.8|1273.5|1272|1274.4|1272.9|1273.3|1271.8|1
1646736290000|2022-03-08 10:44:50|1274.1|1272.6|1273.2|1271.7|1274.2|1272.7|1273.2|1271.7|3
1646736300000|2022-03-08 10:45:00|1274|1272.5|1273.2|1271.7|1274|1272.5|1273.2|1271.7|3
1646736310000|2022-03-08 10:45:10|1273|1271.5|1272.7|1271.2|1273.6|1272.1|1272.7|1271.2|5
1646736320000|2022-03-08 10:45:20|1273|1272.4|1271.6|1270.1|1273.2|1272.4|1271.6|1270.1|5
1646736330000|2022-03-08 10:45:30|1271.4|1269.9|1269.5|1268|1271.4|1270.5|1269.5|1268|6
1646736340000|2022-03-08 10:45:40|1269.2|1267.7|1269.1|1267.6|1269.8|1268.3|1268|1266.5|2
1646736350000|2022-03-08 10:45:50|1269.2|1267.7|1268.8|1267.3|1269.2|1267.7|1268.8|1267.3|1
1646736360000|2022-03-08 10:46:00|1270.1|1268.6|1270|1268.5|1270.7|1269.2|1269.9|1268.4|11
1646736370000|2022-03-08 10:46:10|1270.6|1269.1|1270|1268.5|1270.6|1269.1|1270|1268.5|1
1646736380000|2022-03-08 10:46:20|1270.1|1268.6|1270.3|1268.8|1270.6|1269.1|1270|1268.5|2
1646736390000|2022-03-08 10:46:30|1270.4|1268.9|1270.4|1268.9|1270.8|1269.3|1270.4|1268.9|1
1646736400000|2022-03-08 10:46:40|1270.9|1269.4|1270.5|1269|1270.9|1269.4|1270.4|1268.9|1
1646736410000|2022-03-08 10:46:50|1270.9|1269.4|1271.3|1270.7|1271.4|1270.8|1270.5|1269|8
1646736420000|2022-03-08 10:47:00|1271.4|1270.8|1271.5|1270.9|1271.5|1270.9|1271.4|1270.8|13
1646736430000|2022-03-08 10:47:10|1271.2|1270.6|1271.4|1270.8|1271.4|1270.8|1270.9|1269.4|13
1646736440000|2022-03-08 10:47:20|1271.5|1270.5|1272.2|1270.7|1272.2|1270.8|1271.4|1270.5|12
1646736450000|2022-03-08 10:47:30|1272.1|1270.6|1271.8|1270.8|1272.2|1270.8|1271.8|1270.6|11
1646736460000|2022-03-08 10:47:40|1271.5|1270.9|1271.3|1270.7|1272.2|1270.9|1271.3|1270|18
1646736470000|2022-03-08 10:47:50|1271.4|1270.4|1271.7|1270.7|1271.7|1270.7|1271.3|1270.4|15
1646736480000|2022-03-08 10:48:00|1272|1270.5|1271.3|1269.8|1272.1|1270.7|1271.3|1269.8|13
1646736490000|2022-03-08 10:48:10|1271|1269.5|1270.3|1268.8|1271|1269.5|1270.3|1268.8|4
1646736500000|2022-03-08 10:48:20|1270.1|1268.6|1267.3|1265.8|1270.1|1268.6|1267.3|1265.8|10
1646736510000|2022-03-08 10:48:30|1267.9|1266.4|1268.7|1267.2|1268.9|1267.4|1267.9|1266.4|2
1646736520000|2022-03-08 10:48:40|1269.4|1267.9|1268.4|1266.9|1269.5|1268|1268.4|1266.9|1
1646736530000|2022-03-08 10:48:50|1266.4|1264.9|1266.7|1265.2|1266.8|1266|1266.2|1264.7|7
1646736540000|2022-03-08 10:49:00|1266.8|1265.3|1266.8|1265.3|1267.7|1266.2|1266.4|1265|13
1646736550000|2022-03-08 10:49:10|1266.6|1265.1|1267|1266|1267.1|1266.1|1266.5|1265|2
1646736560000|2022-03-08 10:49:20|1267.1|1266.4|1266.7|1265.2|1267.7|1266.5|1266.7|1265.2|6
1646736570000|2022-03-08 10:49:30|1266.6|1265.1|1266.7|1265.2|1266.9|1265.7|1266.5|1265|3
1646736580000|2022-03-08 10:49:40|1266.2|1265.7|1266.4|1264.9|1266.4|1265.7|1266.2|1264.8|2
1646736590000|2022-03-08 10:49:50|1266.6|1265.1|1265.1|1263.6|1266.7|1265.7|1265.1|1263.6|8
1646736600000|2022-03-08 10:50:00|1264.8|1263.3|1263|1262.4|1264.9|1263.8|1263|1262.4|9
1646736610000|2022-03-08 10:50:10|1262.6|1262|1262.4|1260.9|1263.1|1262.5|1262.3|1260.8|7
1646736620000|2022-03-08 10:50:20|1262.5|1261|1262.2|1260.7|1262.5|1261|1261.4|1259.9|8
1646736630000|2022-03-08 10:50:30|1262|1260.5|1260.8|1259.3|1262|1260.5|1260.8|1259.3|8
1646736640000|2022-03-08 10:50:40|1260.6|1259.1|1261.8|1260.3|1262.6|1261.1|1260|1259|4
1646736650000|2022-03-08 10:50:50|1261.6|1260.1|1260.8|1259.3|1262.2|1260.8|1260.8|1259.3|2
1646736660000|2022-03-08 10:51:00|1260.6|1259.1|1261|1259.5|1261.1|1259.8|1260.4|1259.1|3
1646736670000|2022-03-08 10:51:10|1260.8|1259.3|1262.1|1260.6|1262.1|1260.6|1260.8|1259.3|4
1646736680000|2022-03-08 10:51:20|1262.3|1260.8|1260.5|1259|1262.9|1261.4|1260.5|1259|3
1646736690000|2022-03-08 10:51:30|1260.3|1259.7|1260.8|1259.3|1261|1259.7|1260.3|1259.3|6
1646736700000|2022-03-08 10:51:40|1260.9|1259.9|1260.8|1259.3|1260.9|1259.9|1260.8|1259.3|6
1646736710000|2022-03-08 10:51:50|1260.9|1259.8|1262.1|1260.6|1262.1|1261|1260.9|1259.8|21
1646736720000|2022-03-08 10:52:00|1262|1260.5|1264.5|1263|1264.5|1263|1262|1260.5|7
1646736730000|2022-03-08 10:52:10|1266.2|1264.7|1266.6|1265.1|1266.6|1265.1|1266|1264.5|7
1646736740000|2022-03-08 10:52:20|1266.9|1265.4|1267.2|1265.7|1267.3|1266.7|1266.5|1265|8
1646736750000|2022-03-08 10:52:30||1266.2||1266.2||1266.2||1266.2|1
1646736760000|2022-03-08 10:52:40|1267.1|1266.5|1265.7|1264.2|1267.1|1266.5|1265.1|1263.6|1
1646736770000|2022-03-08 10:52:50|1265.8|1264.3|1266.6|1265.1|1266.6|1265.1|1265.8|1264.3|1
1646736780000|2022-03-08 10:53:00|1267.1|1265.6|1267.2|1266.2|1267.2|1266.3|1266.8|1265.6|4
1646736790000|2022-03-08 10:53:10|1267.4|1266.6|1267.1|1266.5|1267.4|1266.6|1267.1|1266.2|3
1646736800000|2022-03-08 10:53:20|1267.2|1266.6|1268.9|1267.4|1268.9|1267.4|1267.2|1266.6|2
1646736810000|2022-03-08 10:53:30|1268.8|1267.3|1270.1|1268.6|1270.1|1268.6|1268.8|1267.3|2
1646736820000|2022-03-08 10:53:40|1270.2|1268.7|1270.4|1268.9|1270.8|1269.3|1270.2|1268.7|7
1646736830000|2022-03-08 10:53:50|1271.1|1269.6|1269.4|1267.9|1271.1|1269.6|1269.4|1267.9|8
1646736840000|2022-03-08 10:54:00|1269.5|1268|1270.2|1268.7|1270.2|1268.7|1269.5|1268|2
1646736850000|2022-03-08 10:54:10|1270.4|1268.9|1270.2|1268.7|1271.7|1270.2|1270.2|1268.7|3
1646736860000|2022-03-08 10:54:20|1270.9|1269.4|1270.4|1268.9|1270.9|1269.4|1270.4|1268.9|1
1646736870000|2022-03-08 10:54:30|1270.2|1268.7|1270.2|1268.7|1270.7|1269.2|1270.2|1268.7|1
1646736880000|2022-03-08 10:54:40|1270.9|1269.4|1269.7|1268.2|1270.9|1269.4|1269.7|1268.2|5
1646736890000|2022-03-08 10:54:50|1269.8|1268.7|1271.1|1269.6|1271.1|1269.6|1269.7|1268.7|2
1646736900000|2022-03-08 10:55:00|1271.7|1270.2|1271.1|1269.6|1271.8|1271.2|1271.1|1269.6|4
1646736910000|2022-03-08 10:55:10|1271|1269.5|1271.1|1269.6|1271.6|1270.1|1271|1269.5|2
1646736920000|2022-03-08 10:55:20|1271.2|1269.7|1270.9|1269.4|1271.9|1270.4|1270.9|1269.4|5
1646736930000|2022-03-08 10:55:30|1271.4|1269.9|1271|1269.5|1271.4|1269.9|1270.9|1269.4|6
1646736940000|2022-03-08 10:55:40|1270.6|1269.1|1270.5|1269|1270.6|1269.1|1270.5|1269|5
1646736950000|2022-03-08 10:55:50|1270.8|1269.3|1270.6|1269.1|1270.9|1269.4|1270.6|1269.1|1
1646736960000|2022-03-08 10:56:00|1270.5|1269|1270.5|1269|1270.8|1269.3|1270.5|1269|2
1646736970000|2022-03-08 10:56:10|1270.8|1269.3|1270.5|1269|1270.8|1269.3|1270.5|1269|1
1646736980000|2022-03-08 10:56:20|1270.9|1269.4|1270.8|1269.3|1270.9|1269.4|1270.3|1268.8|5
1646736990000|2022-03-08 10:56:30|1271.1|1269.6|1271|1269.5|1271.1|1269.6|1271|1269.5|5
1646737000000|2022-03-08 10:56:40|1271.6|1270.1|1271|1269.5|1271.6|1270.1|1271|1269.5|1
1646737010000|2022-03-08 10:56:50|1271.6|1270.1|1271|1269.5|1271.6|1270.1|1271|1269.5|2
1646737020000|2022-03-08 10:57:00|1271.1|1269.6|1270.1|1268.6|1271.7|1270.2|1270|1268.5|5
1646737030000|2022-03-08 10:57:10|1270.3|1268.8|1270|1268.5|1271|1269.5|1270|1268.5|1
1646737040000|2022-03-08 10:57:20|1270.1|1268.6|1269.9|1268.4|1270.7|1269.2|1269.2|1267.7|5
1646737050000|2022-03-08 10:57:30|1269.6|1268.1|1271.1|1269.6|1271.1|1269.6|1269.6|1268.1|4
1646737060000|2022-03-08 10:57:40|1271.2|1269.7|1271.1|1269.6|1271.7|1270.2|1271.1|1269.6|2
1646737070000|2022-03-08 10:57:50|1271.6|1270.1|1271.1|1269.6|1271.6|1270.1|1271.1|1269.6|2
1646737080000|2022-03-08 10:58:00|1271.2|1269.7|1271.1|1269.6|1271.7|1270.2|1271.1|1269.6|1
1646737090000|2022-03-08 10:58:10|1271.6|1270.1|1271.1|1269.6|1271.6|1271|1271.1|1269.6|3
1646737100000|2022-03-08 10:58:20|1271.6|1270.1|1271.3|1269.8|1271.9|1270.4|1271.2|1269.7|8
1646737110000|2022-03-08 10:58:30|1271.1|1269.6|1269.8|1268.3|1271.1|1269.6|1269.1|1267.6|20
1646737120000|2022-03-08 10:58:40|1269.7|1268.2|1269.9|1268.4|1271.1|1270.5|1269.7|1268.2|2
1646737130000|2022-03-08 10:58:50|1270.8|1269.3|1270.8|1269.3|1270.8|1269.3|1270.6|1269.1|5
1646737140000|2022-03-08 10:59:00|1270.9|1269.4|1270.9|1269.4|1271.6|1270.1|1270.8|1269.3|2
1646737150000|2022-03-08 10:59:10|1271.6|1270.1|1270.9|1269.4|1271.6|1270.1|1270.9|1269.4|1
1646737160000|2022-03-08 10:59:20|1271.6|1270.1|1270.9|1269.4|1271.7|1270.2|1270.9|1269.4|2
1646737170000|2022-03-08 10:59:30|1271.6|1270.1|1271.8|1270.3|1272.2|1270.7|1271.6|1270.1|1
1646737180000|2022-03-08 10:59:40|1272.3|1270.8|1271.9|1270.4|1272.4|1270.9|1271.8|1270.3|2
1646737190000|2022-03-08 10:59:50|1272|1270.5|1272.3|1270.8|1272.5|1271.4|1272|1270.5|3
1646737200000|2022-03-08 11:00:00|1272.2|1270.7|1271.2|1269.7|1272.3|1271.3|1271.2|1269.7|3
1646737210000|2022-03-08 11:00:10|1272|1270.5|1272|1270.5|1272.5|1271|1272|1270.5|1
1646737220000|2022-03-08 11:00:20|1272.4|1270.9|1271.6|1270.1|1272.4|1270.9|1271.6|1270.1|2
1646737230000|2022-03-08 11:00:30|1272.2|1270.7|1271.6|1270.1|1272.2|1270.7|1271.6|1270.1|1
1646737240000|2022-03-08 11:00:40|1271.9|1270.4|1272.1|1270.6|1272.3|1270.8|1271.8|1270.3|4
1646737250000|2022-03-08 11:00:50|1271.5|1270|1272|1270.5|1272.3|1270.8|1271.5|1270|1
1646737260000|2022-03-08 11:01:00|1272.7|1271.2|1272|1270.5|1272.8|1271.3|1272|1270.5|1
1646737270000|2022-03-08 11:01:10|1272.1|1270.6|1272.6|1271.1|1272.9|1271.4|1272.1|1270.6|1
1646737280000|2022-03-08 11:01:20|1272.7|1271.2|1273.1|1271.6|1273.7|1272.6|1272.7|1271.2|2
1646737290000|2022-03-08 11:01:30|1273.8|1272.3|1273.2|1271.7|1273.8|1272.3|1273.1|1271.6|1
1646737300000|2022-03-08 11:01:40|1273.3|1271.8|1273.5|1272|1273.9|1272.4|1273.3|1271.8|1
1646737310000|2022-03-08 11:01:50|1274|1272.5|1274.3|1272.8|1274.3|1272.8|1273.5|1272|5
1646737320000|2022-03-08 11:02:00|1274.7|1274.1|1275|1273.5|1275.5|1274.3|1274|1272.5|10
1646737330000|2022-03-08 11:02:10|1276|1274.5|1273.1|1271.6|1276|1274.5|1273.1|1271.6|9
1646737340000|2022-03-08 11:02:20|1272.9|1272.1|1272.9|1271.4|1272.9|1272.1|1272.9|1271.4|6
1646737350000|2022-03-08 11:02:30|1272.7|1272.1|1272.2|1270.7|1273.1|1272.1|1272.2|1270.7|4
1646737360000|2022-03-08 11:02:40|1272.8|1271.3|1271.5|1270|1272.8|1271.3|1271.5|1270|1
1646737370000|2022-03-08 11:02:50|1270.2|1269.6|1270.4|1269.8|1270.4|1269.8|1270.2|1269.6|15
1646737380000|2022-03-08 11:03:00|1270.5|1269.9|1273.4|1271.9|1274.3|1272.8|1270.5|1269.9|12
1646737390000|2022-03-08 11:03:10|1274.3|1272.8|1273.4|1271.9|1274.6|1273.1|1273.4|1271.9|1
1646737400000|2022-03-08 11:03:20|1273.5|1272|1274.4|1272.9|1274.5|1273|1273.4|1271.9|2
1646737410000|2022-03-08 11:03:30|1274.3|1272.8|1274.6|1273.1|1274.6|1273.1|1274.2|1272.7|1
1646737420000|2022-03-08 11:03:40|1274.7|1274|1274.8|1273.3|1274.8|1274|1274.6|1273.2|5
1646737430000|2022-03-08 11:03:50|1275.1|1273.6|1275.8|1274.3|1275.9|1274.4|1275.1|1273.6|4
1646737440000|2022-03-08 11:04:00|1276.3|1274.8|1276.5|1275|1276.5|1275|1276.3|1274.8|3
1646737450000|2022-03-08 11:04:10|1276.6|1275.1|1276.8|1275.3|1277.2|1275.7|1276.6|1275.1|9
1646737460000|2022-03-08 11:04:20|1275.7|1274.2|1272.5|1271|1276.2|1274.7|1272.5|1271|15
1646737470000|2022-03-08 11:04:30|1273.8|1272.3|1275.2|1273.7|1275.4|1273.9|1273.8|1272.3|1
1646737480000|2022-03-08 11:04:40|1275.1|1273.6|1276|1274.5|1276.3|1274.8|1275.1|1273.6|2
1646737490000|2022-03-08 11:04:50|1276.5|1275|1276.7|1275.2|1276.8|1275.3|1276.5|1275|2
1646737500000|2022-03-08 11:05:00|1276.5|1275.7|1276.5|1275|1276.5|1275.7|1276.5|1275|2
1646737510000|2022-03-08 11:05:10|1276.3|1275.7|1277.2|1275.7|1277.2|1275.8|1276.3|1275.4|1
1646737520000|2022-03-08 11:05:20|1276.4|1275.8|1276.7|1275.2|1276.7|1275.8|1276.4|1275|7
1646737530000|2022-03-08 11:05:30|1276.5|1275|1275.8|1274.3|1276.5|1275.6|1275.8|1274.3|7
1646737540000|2022-03-08 11:05:40|1275.9|1274.4|1276|1274.5|1276.4|1275.6|1275.9|1274.4|6
1646737550000|2022-03-08 11:05:50|1276.2|1274.7|1275.7|1275.1|1276.3|1275.7|1275.7|1274.7|7
1646737560000|2022-03-08 11:06:00|1276.8|1275.8|1279.7|1278.2|1279.7|1278.2|1276.7|1275.8|12
1646737570000|2022-03-08 11:06:10|1279.8|1279.2|1279.6|1278.1|1280|1279.2|1279.6|1278.1|12
1646737580000|2022-03-08 11:06:20|1281.1|1279.6|1281.5|1280|1282.5|1281|1280.9|1279.4|30
1646737590000|2022-03-08 11:06:30|1281.6|1280.1|1281.8|1280.3|1282.5|1281|1281.6|1280.1|3
1646737600000|2022-03-08 11:06:40|1281.7|1280.2|1282.9|1281.4|1284.3|1283.7|1281.7|1280.2|14
1646737610000|2022-03-08 11:06:50|1283.6|1282.1|1286.2|1284.7|1286.5|1285.9|1283.4|1281.9|29
1646737620000|2022-03-08 11:07:00|1286.1|1284.6|1288.1|1286.6|1288.1|1287|1286|1284.5|23
1646737630000|2022-03-08 11:07:10|1288.7|1287.2|1290.3|1288.8|1290.4|1288.9|1288.7|1287.2|19
1646737640000|2022-03-08 11:07:20|1290.2|1288.7|1293.1|1291.6|1293.1|1291.6|1290.1|1288.6|43
1646737650000|2022-03-08 11:07:30|1293.4|1291.9|1293.5|1292|1293.9|1292.4|1293.2|1291.7|15
1646737660000|2022-03-08 11:07:40|1293.9|1292.4|1293.3|1291.8|1294|1292.5|1293.3|1291.8|1
1646737670000|2022-03-08 11:07:50|1293.4|1292.4|1293.7|1292.2|1293.7|1292.4|1293.4|1292.2|5
1646737680000|2022-03-08 11:08:00|1293.5|1292.9|1293.9|1292.4|1293.9|1293.2|1293.5|1292.1|11
1646737690000|2022-03-08 11:08:10|1293.8|1292.3|1293.7|1292.2|1293.8|1292.8|1293.7|1292.2|3
1646737700000|2022-03-08 11:08:20|1293.8|1292.3|1293.7|1292.2|1294|1292.8|1293.7|1292.2|5
1646737710000|2022-03-08 11:08:30|1293.6|1292.1|1291.9|1290.4|1293.6|1292.3|1291.9|1290.4|21
1646737720000|2022-03-08 11:08:40|1291.8|1290.3|1292.4|1290.9|1292.4|1290.9|1290.9|1289.4|9
1646737730000|2022-03-08 11:08:50|1292.5|1291|1292.7|1291.2|1293.2|1291.7|1292.4|1290.9|7
1646737740000|2022-03-08 11:09:00|1293.4|1291.9|1294.2|1293.6|1294.3|1293.6|1293.4|1291.9|9
1646737750000|2022-03-08 11:09:10|1294.3|1293.7|1295.5|1294|1295.6|1294.1|1294.3|1293.7|15
1646737760000|2022-03-08 11:09:20|1295.8|1294.3|1297.1|1295.6|1297.1|1295.6|1295.7|1294.2|54
1646737770000|2022-03-08 11:09:30|1297.4|1295.9|1296.5|1295|1297.4|1295.9|1296.5|1295|3
1646737780000|2022-03-08 11:09:40|1291.4|1289.9|1290.3|1289.7|1291.4|1290.2|1290.3|1289.7|28
1646737790000|2022-03-08 11:09:50|1290.1|1289.5|1290|1288.5|1290.2|1289.5|1289.9|1288.4|57
1646737800000|2022-03-08 11:10:00|1289.9|1288.4|1293.9|1292.4|1293.9|1292.4|1289.9|1288.4|36
1646737810000|2022-03-08 11:10:10|1294.4|1292.9|1293.1|1291.6|1295.7|1294.2|1293.1|1291.6|9
1646737820000|2022-03-08 11:10:20|1293.2|1291.7|1293.1|1291.6|1293.2|1291.7|1292.2|1291.3|1
1646737830000|2022-03-08 11:10:30|1294.1|1292.6|1293.3|1291.8|1294.4|1292.9|1293.3|1291.8|4
1646737840000|2022-03-08 11:10:40|1293.2|1291.7|1293.2|1291.7|1293.2|1291.7|1293.2|1291.7|0
1646737850000|2022-03-08 11:10:50|||||||||4
1646737860000|2022-03-08 11:11:00|1293.3|1291.8|1293.3|1291.8|1293.3|1291.8|1293.3|1291.8|1
1646737870000|2022-03-08 11:11:10|1293.4|1291.9|1293.4|1291.9|1293.4|1291.9|1293.4|1291.9|0
1646737880000|2022-03-08 11:11:20|1293.6|1292.1|1293.7|1292.2|1293.7|1292.2|1293.6|1292.1|0
1646737890000|2022-03-08 11:11:30|1293.8|1292.3|1294.8|1293.3|1294.8|1293.3|1293.8|1292.3|5
1646737900000|2022-03-08 11:11:40|1294.6|1293.1|1294.8|1293.3|1295|1294|1294.5|1293|11
1646737910000|2022-03-08 11:11:50|1294.9|1293.4|1294.9|1293.4|1294.9|1293.4|1294.9|1293.4|1
1646737920000|2022-03-08 11:12:00|1295.2|1293.7|1295.1|1293.6|1295.6|1294.1|1295.1|1293.6|1
1646737930000|2022-03-08 11:12:10|1295.2|1293.7|1295.2|1293.7|1295.2|1293.7|1295.2|1293.7|1
1646737950000|2022-03-08 11:12:30|1295.1|1293.6|1295.2|1293.7|1295.2|1293.7|1295.1|1293.6|4
1646737960000|2022-03-08 11:12:40|1295.1|1293.6|1295.1|1293.6|1295.2|1293.7|1295.1|1293.6|2
1646737970000|2022-03-08 11:12:50|1295.2|1293.7|1295.2|1293.7|1295.2|1293.7|1295.2|1293.7|1
1646737980000|2022-03-08 11:13:00|1295.1|1293.6|1295.1|1293.6|1295.1|1293.6|1295.1|1293.6|1
1646738000000|2022-03-08 11:13:20|1295.2|1293.7|1295.2|1293.7|1295.2|1293.7|1295.2|1293.7|0
1646738010000|2022-03-08 11:13:30|1295.1|1293.6|1295.4|1294.4|1295.4|1294.4|1295.1|1293.6|7
1646738020000|2022-03-08 11:13:40|1295.1|1293.6|1295.2|1293.7|1295.2|1293.7|1295.1|1293.6|1
1646738030000|2022-03-08 11:13:50|1295.1|1293.6|1295.1|1293.6|1295.1|1293.6|1295.1|1293.6|3
1646738040000|2022-03-08 11:14:00|1295.2|1293.7|1294.9|1293.4|1295.2|1293.7|1294.9|1293.4|2
1646738050000|2022-03-08 11:14:10|1294.8|1293.3|1294.8|1293.3|1294.8|1293.3|1294.8|1293.3|1
1646738060000|2022-03-08 11:14:20|1294.7|1293.2|1292.6|1292|1294.7|1293.3|1292.6|1291.8|6
1646738070000|2022-03-08 11:14:30|1289.4|1291.6|1289.9|1288.4|1289.9|1291.6|1289.4|1287.9|16
1646738080000|2022-03-08 11:14:40|1289.4|1287.9|1289.4|1287.9|1289.4|1287.9|1289.4|1287.9|0
1646738090000|2022-03-08 11:14:50|1289.3|1287.8|1288.7|1287.2|1289.3|1287.8|1288.7|1287.2|0
1646738100000|2022-03-08 11:15:00|1289.6|1288.1|1289.9|1288.4|1289.9|1288.4|1289.6|1288.1|0
1646738120000|2022-03-08 11:15:20|1290|1288.5|1290|1288.5|1290|1288.5|1290|1288.5|3
1646738130000|2022-03-08 11:15:30|1290.5|1289|1290.8|1289.3|1290.8|1289.3|1290.4|1288.9|0
1646738140000|2022-03-08 11:15:40|1290.9|1289.4|1291.2|1289.7|1291.2|1289.7|1290.5|1289|3
1646738150000|2022-03-08 11:15:50|1292.7|1291.2|1293|1291.5|1293|1291.5|1292.7|1291.2|0
1646738160000|2022-03-08 11:16:00|1292.9|1291.4|1294.7|1293.2|1294.8|1293.3|1292.9|1291.4|7
1646738170000|2022-03-08 11:16:10|1294.5|1293|1293.9|1292.4|1294.8|1293.3|1293.9|1292.4|2
1646738180000|2022-03-08 11:16:20|1293.2|1291.7|1293.2|1291.7|1293.2|1291.7|1293.2|1291.7|0
1646738190000|2022-03-08 11:16:30|1293.1|1291.6|1293.5|1292|1293.5|1292|1293.1|1291.6|6
1646738240000|2022-03-08 11:17:20|1293.4|1291.9|1293.5|1292|1293.5|1292|1293.4|1291.9|2
1646738260000|2022-03-08 11:17:40|1293.3|1291.8|1293.4|1291.9|1293.4|1291.9|1293.3|1291.8|1
1646738270000|2022-03-08 11:17:50|1293.6|1292.1|1293.5|1292|1293.6|1292.1|1293.5|1292|0
1646738280000|2022-03-08 11:18:00|1293.6|1292.1|1294.3|1292.8|1295.3|1294.2|1293.6|1292.1|4
1646738290000|2022-03-08 11:18:10|1294.1|1292.6|1294.5|1293|1294.5|1293|1293.9|1292.4|0
1646738300000|2022-03-08 11:18:20|1294.7|1293.2|1294.9|1293.4|1295|1293.5|1294.6|1293.1|1
1646738310000|2022-03-08 11:18:30|||||||||1
1646738320000|2022-03-08 11:18:40|1295|1293.5|1294.8|1293.3|1295|1293.5|1294.8|1293.3|2
1646738330000|2022-03-08 11:18:50|1294.9|1293.4|1294.9|1293.4|1294.9|1293.4|1294.9|1293.4|2
1646738340000|2022-03-08 11:19:00|1294.8|1293.3|1294.9|1293.4|1294.9|1293.4|1294.8|1293.3|4
1646738360000|2022-03-08 11:19:20|1295.1|1294.5|1295.8|1294.3|1295.8|1294.5|1295.1|1293.7|4
1646738370000|2022-03-08 11:19:30|1295.9|1294.4|1296.9|1295.4|1296.9|1295.8|1295.9|1294.4|8
1646738380000|2022-03-08 11:19:40|1296.8|1295.3|1297.4|1295.9|1297.4|1295.9|1296.7|1295.2|3
1646738390000|2022-03-08 11:19:50|1296.8|1295.3|1296.9|1295.4|1296.9|1295.4|1296.8|1295.3|0
1646738400000|2022-03-08 11:20:00|1297.4|1295.9|1299.4|1297.9|1299.4|1297.9|1297.4|1295.9|19
1646738410000|2022-03-08 11:20:10|1299.5|1298|1300|1298.5|1300.6|1300|1299.5|1298|27
1646738420000|2022-03-08 11:20:20|1300.1|1298.6|1300.6|1299.1|1301.7|1300.2|1300|1298.5|15
1646738430000|2022-03-08 11:20:30|1301.1|1299.6|1301.3|1299.8|1301.3|1299.8|1301.1|1299.6|3
1646738440000|2022-03-08 11:20:40|1301.7|1300.2|1301.5|1300|1301.7|1300.2|1301.3|1299.8|4
1646738450000|2022-03-08 11:20:50|1302.2|1300.7|1306.9|1305.4|1307|1305.5|1302.2|1300.7|24
1646738460000|2022-03-08 11:21:00|1306.8|1305.3|1307|1305.5|1307.8|1306.3|1306.8|1305.3|11
1646738470000|2022-03-08 11:21:10|1307.1|1305.6|1307.4|1305.9|1307.4|1305.9|1307.1|1305.6|10
1646738480000|2022-03-08 11:21:20|1307.3|1305.8|1307|1305.5|1307.3|1305.8|1306.9|1305.4|3
1646738490000|2022-03-08 11:21:30|1306.9|1305.4|1306.8|1305.3|1307.1|1305.6|1306.8|1305.3|6
1646738510000|2022-03-08 11:21:50|1306.2|1304.7|1308.5|1307|1308.7|1307.2|1306.2|1304.7|27
1646738520000|2022-03-08 11:22:00|1308.3|1306.8|1307.9|1306.4|1308.3|1306.8|1307.3|1305.8|4
1646738530000|2022-03-08 11:22:10|1307.8|1306.3|1308.7|1307.2|1309.4|1307.9|1307.8|1306.3|9
1646738540000|2022-03-08 11:22:20|1308.6|1307.1|1308.7|1307.2|1309.3|1307.8|1308.6|1307.1|10
1646738550000|2022-03-08 11:22:30|1308.6|1307.1|1307.9|1306.4|1308.6|1307.1|1307.6|1306.1|11
1646738560000|2022-03-08 11:22:40|1307.7|1306.2|1307.6|1306.1|1307.7|1306.2|1307.6|1306.1|2
1646738570000|2022-03-08 11:22:50|1307.7|1306.2|1307.5|1306|1307.7|1306.2|1306.6|1305.5|1
1646738580000|2022-03-08 11:23:00|1307.4|1305.9|1307.2|1305.7|1307.4|1305.9|1307.2|1305.7|0
1646738590000|2022-03-08 11:23:10|1307.1|1305.6|1307.1|1305.6|1307.1|1305.6|1307.1|1305.6|7
1646738600000|2022-03-08 11:23:20|1306.7|1305.7|1305.4|1303.9|1306.9|1305.7|1305.4|1303.9|8
1646738610000|2022-03-08 11:23:30|1305.5|1304|1304.3|1302.8|1305.5|1304|1304.3|1302.8|4
1646738620000|2022-03-08 11:23:40|1304.4|1302.9|1303.2|1302.2|1304.4|1303|1303.2|1302.2|4
1646738630000|2022-03-08 11:23:50|1303.8|1302.3|1304.1|1302.6|1304.1|1302.6|1303.8|1302.3|2
1646738640000|2022-03-08 11:24:00|1304.2|1302.7|1304.4|1302.9|1304.6|1303.1|1303.7|1302.2|6
1646738650000|2022-03-08 11:24:10|1304.5|1303|1305.2|1303.7|1305.2|1303.7|1304.5|1303|7
1646738660000|2022-03-08 11:24:20|1305.1|1303.6|1305.2|1303.7|1305.2|1303.7|1305.1|1303.6|0
1646738670000|2022-03-08 11:24:30|1305.3|1303.8|1305.2|1303.7|1305.4|1303.9|1305.2|1303.7|0
1646738680000|2022-03-08 11:24:40|1305.6|1304.1|1302.9|1301.4|1305.6|1304.1|1302.9|1301.4|17
1646738690000|2022-03-08 11:24:50|1303.2|1301.7|1303|1301.5|1303.4|1301.9|1302.9|1301.4|3
1646738700000|2022-03-08 11:25:00|1302.9|1301.4|1303.4|1301.9|1303.4|1301.9|1302.9|1301.4|1
1646738710000|2022-03-08 11:25:10|1302.8|1301.8|1302.8|1301.8|1302.8|1301.8|1302.8|1301.8|1
1646738720000|2022-03-08 11:25:20|1303.5|1302|1303.6|1302.1|1303.7|1302.2|1303.5|1302|2
1646738730000|2022-03-08 11:25:30|1303.8|1302.3|1303.8|1302.3|1303.8|1302.3|1303.8|1302.3|0
1646738740000|2022-03-08 11:25:40|1303.9|1302.4|1303.8|1302.3|1303.9|1302.4|1303.8|1302.3|1
1646738750000|2022-03-08 11:25:50|1303.9|1302.4|1303.8|1302.3|1303.9|1302.4|1303.7|1302.2|4
1646738760000|2022-03-08 11:26:00|1303.7|1302.2|1303.4|1301.9|1303.7|1302.2|1302.6|1301.8|7
1646738770000|2022-03-08 11:26:10|1303.2|1301.7|1300.7|1299.2|1303.2|1301.7|1300.7|1299.2|4
1646738780000|2022-03-08 11:26:20|1301|1299.5|1301|1299.5|1301.3|1299.8|1300.9|1299.4|1
1646738790000|2022-03-08 11:26:30|1301.1|1299.6|1300.8|1299.3|1301.1|1299.6|1300.8|1299.3|26
1646738800000|2022-03-08 11:26:40|1301.1|1299.6|1300.5|1299|1301.1|1299.6|1300.5|1299|4
1646738810000|2022-03-08 11:26:50|1299|1297.5|1299.2|1297.7|1299.2|1297.7|1299|1297.5|0
1646738820000|2022-03-08 11:27:00|1299.4|1297.9|1300.7|1299.2|1300.7|1299.2|1299.3|1297.8|2
1646738840000|2022-03-08 11:27:20|1300.1|1298.6|1300.5|1299|1300.5|1299|1300|1298.5|0
1646738850000|2022-03-08 11:27:30|1300.4|1298.9|1300.4|1298.9|1300.4|1298.9|1300.4|1298.9|0
1646738860000|2022-03-08 11:27:40||1299.8||1299.8||1299.8||1298.9|2
1646738870000|2022-03-08 11:27:50|1301.6|1300.1|1301.6|1300.1|1301.6|1300.1|1301.6|1300.1|5
1646738880000|2022-03-08 11:28:00|1301.8|1300.3|1301.9|1300.4|1301.9|1300.4|1301.8|1300.3|0
1646738890000|2022-03-08 11:28:10|1302|1300.5|1302.7|1301.2|1302.7|1301.2|1301.9|1300.4|17
1646738900000|2022-03-08 11:28:20|1302.8|1301.3|1302.8|1301.3|1302.8|1301.3|1301.6|1300.6|2
1646738910000|2022-03-08 11:28:30|1303|1301.5|1303|1301.5|1303|1301.5|1303|1301.5|0
1646738920000|2022-03-08 11:28:40|1303.1|1301.6|1303.1|1302.5|1303.4|1302.5|1302.9|1301.4|9
1646738940000|2022-03-08 11:29:00|1304|1301.6|1304|1302.5|1304|1302.5|1303.6|1301.6|8
1646738950000|2022-03-08 11:29:10|1304.3|1302.8|1304.4|1302.9|1304.4|1302.9|1304.3|1302.8|0
1646738960000|2022-03-08 11:29:20|||||||||2
1646738970000|2022-03-08 11:29:30|1304.6|1303.1|1304.3|1303.7|1304.6|1303.7|1304.3|1302.8|4
1646738980000|2022-03-08 11:29:40|1304.4|1302.8|1304.3|1303.7|1304.4|1303.7|1304.3|1302.8|4
1646739000000|2022-03-08 11:30:00|1304.4|1303.8|1305.5|1304|1305.5|1304|1304.4|1303.8|16
1646739010000|2022-03-08 11:30:10|1305.2|1304.2|1305.2|1304.2|1305.2|1304.2|1305.2|1304.2|4
1646739020000|2022-03-08 11:30:20|1305.5|1304|1306.1|1304.6|1306.1|1304.8|1304.8|1303.7|9
1646739030000|2022-03-08 11:30:30|1306.2|1304.7|1306.1|1304.6|1306.2|1304.7|1306.1|1304.6|4
1646739040000|2022-03-08 11:30:40|1305.8|1304.3|1305.9|1304.4|1305.9|1304.9|1305.6|1304.1|21
1646739050000|2022-03-08 11:30:50|1306|1304.5|1307.4|1305.9|1307.6|1306.1|1306|1304.5|12
1646739060000|2022-03-08 11:31:00|1308.3|1306.8|1307.3|1305.8|1308.3|1306.8|1307.1|1305.6|11
1646739070000|2022-03-08 11:31:10|1307.1|1305.6|1307.1|1305.6|1307.1|1305.6|1307.1|1305.6|0
1646739080000|2022-03-08 11:31:20|1306.9|1305.4|1306.7|1305.2|1306.9|1305.4|1306.7|1305.2|1
1646739090000|2022-03-08 11:31:30|1306.6|1305.1|1306.4|1304.9|1306.6|1305.1|1306.4|1304.9|0
1646739100000|2022-03-08 11:31:40|1306.3|1304.8|1302.7|1301.2|1306.3|1304.8|1302.7|1301.2|14
1646739110000|2022-03-08 11:31:50|1300.3|1298.8|1300.1|1298.6|1300.5|1299|1300.1|1298.6|0
1646739120000|2022-03-08 11:32:00|1300.2|1298.7|1301.6|1300.1|1301.6|1300.1|1300.1|1298.7|3
1646739140000|2022-03-08 11:32:20|1300.8|1299.3|1301.7|1300.2|1301.7|1300.2|1300.8|1299.3|16
1646739160000|2022-03-08 11:32:40|1301.8|1300.3|1301.8|1300.3|1301.8|1300.3|1301.8|1300.3|0
1646739170000|2022-03-08 11:32:50|1301.7|1300.2|1301.2|1299.7|1301.7|1300.2|1301.2|1299.7|5
1646739180000|2022-03-08 11:33:00|1300.2|1298.7|1298.6|1297.1|1300.2|1298.7|1298.6|1297.1|5
1646739190000|2022-03-08 11:33:10|1298.7|1297.2|1298.7|1297.2|1298.7|1297.2|1298.7|1297.2|1
1646739200000|2022-03-08 11:33:20|1297.4|1295.9|1296.6|1295.1|1297.4|1295.9|1296.6|1295.1|10
1646739210000|2022-03-08 11:33:30|1296.7|1295.2|1296.7|1295.2|1296.9|1295.4|1295.2|1293.7|9
1646739220000|2022-03-08 11:33:40|1296.8|1295.3|1296.9|1295.4|1296.9|1295.4|1296.8|1295.3|4
1646739230000|2022-03-08 11:33:50|1296.8|1295.3|1296.8|1295.3|1296.8|1295.3|1296.8|1295.3|5
1646739240000|2022-03-08 11:34:00|1297.1|1296.1|1297.1|1296.5|1297.1|1296.5|1297|1296.1|1
1646739250000|2022-03-08 11:34:10|1297|1295.5|1296.8|1295.3|1297|1295.5|1296.8|1295.3|11
1646739280000|2022-03-08 11:34:40|1296.5|1295|1296.6|1295.1|1296.6|1295.1|1296.5|1295|6
1646739290000|2022-03-08 11:34:50|1296.8|1295.3|1296.9|1295.4|1296.9|1295.4|1296.8|1295.3|0
1646739300000|2022-03-08 11:35:00|1296.8|1295.3|1296.8|1295.3|1296.8|1295.3|1296.8|1295.3|1
1646739320000|2022-03-08 11:35:20|1296.7|1295.2|1296.7|1295.2|1296.7|1295.2|1296.7|1295.2|0
1646739330000|2022-03-08 11:35:30|1297|1296.4|1296.9|1295.4|1297|1296.4|1296.7|1295.2|1
1646739340000|2022-03-08 11:35:40|1297.2|1295.7|1297.4|1295.9|1297.4|1295.9|1297.2|1295.7|0
1646739350000|2022-03-08 11:35:50|1299.2|1297.7|1300.9|1299.4|1300.9|1299.4|1299.2|1297.7|12
1646739360000|2022-03-08 11:36:00|1302.7|1301.2|1301.9|1300.4|1302.7|1301.2|1301.6|1300.1|8
1646739370000|2022-03-08 11:36:10|1301.8|1300.3|1301.7|1300.2|1301.8|1300.3|1301.7|1300.2|5
1646739380000|2022-03-08 11:36:20|1300.8|1299.3|1301|1299.5|1301|1299.5|1300.7|1299.2|1
1646739390000|2022-03-08 11:36:30|1300.9|1299.4|1300.9|1299.4|1300.9|1299.4|1299.6|1298.8|0
1646739400000|2022-03-08 11:36:40|1301.2|1299.7|1301.2|1299.7|1301.2|1299.7|1301.2|1299.7|1
1646739410000|2022-03-08 11:36:50|1301.5|1300.9|1301.4|1300.4|1301.5|1300.9|1301.3|1299.8|2
1646739420000|2022-03-08 11:37:00|1301.3|1300.7|1301.5|1300.5|1301.5|1300.9|1301.3|1300.5|2
1646739430000|2022-03-08 11:37:10|1301.3|1300.3|1301.3|1300.3|1301.3|1300.3|1301.3|1300.3|0
1646739440000|2022-03-08 11:37:20|1301.4|1300.8|1300.1|1298.6|1301.4|1300.8|1300.1|1298.6|9
1646739450000|2022-03-08 11:37:30|1299.9|1298.4|1299.3|1297.8|1300|1298.5|1299.3|1297.8|0
1646739460000|2022-03-08 11:37:40|1300.8|1299.3|1300.8|1299.3|1300.8|1299.3|1300.8|1299.3|1
1646739470000|2022-03-08 11:37:50|||||||||5
1646739480000|2022-03-08 11:38:00|||||||||1
1646739490000|2022-03-08 11:38:10|1301|1299.5|1300.9|1299.9|1301|1299.9|1300.9|1299.5|2
1646739500000|2022-03-08 11:38:20|1300.8|1300.2|1303|1302|1303|1302|1300.8|1300.2|1
1646739510000|2022-03-08 11:38:30|1303.2|1302.2|1306.5|1305|1306.6|1305.1|1303.2|1302.2|22
1646739530000|2022-03-08 11:38:50|1306.4|1304.9|1306.3|1304.8|1306.4|1304.9|1306.3|1304.8|1
1646739540000|2022-03-08 11:39:00|||||||||1
1646739550000|2022-03-08 11:39:10|1306.5|1305|1306.5|1305|1306.5|1305|1306.5|1305|1
1646739570000|2022-03-08 11:39:30|1306.6|1305.1|1306.7|1306.1|1306.7|1306.1|1305.4|1304.8|3
1646739580000|2022-03-08 11:39:40|1307.6|1306.3|1307.8|1306.3|1307.8|1306.3|1307.6|1306.2|3
1646739590000|2022-03-08 11:39:50|1307.9|1306.4|1307.8|1306.3|1307.9|1306.4|1307.1|1306.1|5
1646739600000|2022-03-08 11:40:00|1308|1306.5|1308.5|1307|1308.5|1307|1308|1306.5|14
1646739610000|2022-03-08 11:40:10|1308.1|1306.6|1308|1306.5|1308.1|1306.6|1308|1306.5|7
1646739620000|2022-03-08 11:40:20|1307.7|1306.2|1307.7|1306.2|1307.7|1306.2|1307.6|1306.1|0
1646739630000|2022-03-08 11:40:30|1307.8|1306.3|1307.8|1306.3|1307.8|1306.3|1307.8|1306.3|1
1646739640000|2022-03-08 11:40:40|1306.9|1306.2|1308.2|1306.7|1308.2|1306.7|1306.9|1306.2|2
1646739650000|2022-03-08 11:40:50|1308.1|1307.1|1308.5|1307|1308.6|1307.1|1308.1|1307|8
1646739680000|2022-03-08 11:41:20|1308.4|1306.9|1308|1306.5|1308.4|1306.9|1308|1306.5|0
1646739690000|2022-03-08 11:41:30|1307.3|1306.7|1307|1306|1307.5|1306.7|1307|1306|4
1646739700000|2022-03-08 11:41:40|1307.5|1306.7|1308|1306.5|1308|1306.7|1307.3|1306.5|2
1646739710000|2022-03-08 11:41:50|||||||||1
1646739720000|2022-03-08 11:42:00|1308.2|1306.7|1308.5|1307|1308.5|1307|1308.2|1306.7|7
1646739740000|2022-03-08 11:42:20|||||||||1
1646739770000|2022-03-08 11:42:50|1308|1306.5|1308|1306.5|1308|1306.5|1308|1306.5|0
1646739780000|2022-03-08 11:43:00|1308.5|1307|1308.4|1306.9|1308.5|1307|1308.4|1306.9|3
1646739790000|2022-03-08 11:43:10|1308.5|1307|1308.5|1307|1308.5|1307|1308.5|1307|0
1646739810000|2022-03-08 11:43:30|1308.6|1307.1|1308.6|1307.1|1308.6|1307.1|1308.6|1307.1|3
1646739820000|2022-03-08 11:43:40|||||||||1
1646739830000|2022-03-08 11:43:50|1308.7|1307.2|1308.4|1306.9|1308.7|1307.2|1308.4|1306.9|1
1646739840000|2022-03-08 11:44:00|1308.1|1307.1|1308.4|1306.9|1308.4|1307.1|1308.1|1306.9|2
1646739850000|2022-03-08 11:44:10|||||||||1
1646739860000|2022-03-08 11:44:20|||||||||3
1646739880000|2022-03-08 11:44:40|1308.7|1307.2|1309.5|1308|1309.6|1308.1|1308.7|1307.2|10
1646739890000|2022-03-08 11:44:50|1309.7|1308.2|1309.9|1308.4|1309.9|1308.4|1309.7|1308.2|1
1646739900000|2022-03-08 11:45:00|1309.2|1308.6|1310.7|1309.2|1310.7|1309.2|1309.1|1308.4|4
1646739910000|2022-03-08 11:45:10|1310.3|1308.8|1310.4|1308.9|1310.4|1308.9|1310.3|1308.8|11
1646739920000|2022-03-08 11:45:20|1310.7|1309.7|1310.8|1309.8|1310.8|1309.8|1310.7|1309.7|5
1646739930000|2022-03-08 11:45:30|1311.3||1311.3||1311.3||1311.3||3
1646739940000|2022-03-08 11:45:40|1311.2|1310.6|1311.6|1310.1|1311.6|1310.6|1311.2|1309.8|6
1646739950000|2022-03-08 11:45:50|1313.2|1311.7|1314.7|1313.2|1314.8|1313.3|1313.2|1311.7|62
1646739960000|2022-03-08 11:46:00|1314.8|1313.3|1315|1313.5|1315.5|1314|1314|1312.5|13
1646739970000|2022-03-08 11:46:10|1315.2|1313.7|1315.2|1313.7|1315.2|1313.7|1315.1|1313.6|0
1646739980000|2022-03-08 11:46:20|1315|1313.5|1315|1313.5|1315|1313.5|1315|1313.5|2
1646739990000|2022-03-08 11:46:30|1314.6|1313.1|1314.9|1313.4|1314.9|1313.4|1314.5|1313|0
1646740000000|2022-03-08 11:46:40|1315|1313.5|1315.1|1313.6|1315.2|1313.7|1314.9|1313.4|18
1646740010000|2022-03-08 11:46:50|1315.7|1314.2|1315.8|1314.3|1316|1314.5|1315.7|1314.2|5
1646740020000|2022-03-08 11:47:00|1310.5|1309|1310.6|1309.1|1310.6|1309.1|1310.5|1309|21
1646740030000|2022-03-08 11:47:10|1309.8|1309.2|1310.4|1309.4|1310.5|1309.4|1309.8|1309|17
1646740040000|2022-03-08 11:47:20|1309.8|1308.3|1308.4|1306.9|1309.8|1308.3|1307.8|1306.3|31
1646740050000|2022-03-08 11:47:30|1309|1307.5|1309.2|1307.7|1309.2|1307.7|1308.9|1307.4|7
1646740060000|2022-03-08 11:47:40|1309.1|1307.6|1308.9|1307.4|1309.3|1307.8|1308.9|1307.4|5
1646740070000|2022-03-08 11:47:50|1308.8|1307.3|1308.8|1307.3|1308.8|1307.3|1308.8|1307.3|3
1646740080000|2022-03-08 11:48:00|1308.7|1307.2|1309.4|1307.9|1310|1308.7|1308.7|1307.2|3
1646740090000|2022-03-08 11:48:10|1309|1307.5|1309.1|1307.6|1309.1|1307.6|1309|1307.5|2
1646740100000|2022-03-08 11:48:20|1309.2|1307.7|1309.4|1307.9|1309.4|1307.9|1309.2|1307.7|0
1646740120000|2022-03-08 11:48:40|1309.6|1308.1|1309.6|1308.1|1309.6|1308.1|1309.6|1308.1|0
1646740150000|2022-03-08 11:49:10|1308.4|1307.8|1308.4|1307.8|1308.4|1307.8|1308.4|1307.8|3
1646740160000|2022-03-08 11:49:20|||||||||9
1646740170000|2022-03-08 11:49:30|||||||||1
1646740180000|2022-03-08 11:49:40|1309.1|1307.6|1309.1|1307.6|1309.1|1307.6|1309.1|1307.6|0
1646740200000|2022-03-08 11:50:00|1308.1|1307.1|1308.1|1307.1|1308.1|1307.1|1308.1|1307.1|6
1646740210000|2022-03-08 11:50:10|1307.7||1307.7||1307.7||1307.7||12
1646740220000|2022-03-08 11:50:20|||||||||4
1646740230000|2022-03-08 11:50:30|||||||||5
1646740240000|2022-03-08 11:50:40|||||||||1
1646740250000|2022-03-08 11:50:50|||||||||6
1646740260000|2022-03-08 11:51:00|||||||||5
1646740270000|2022-03-08 11:51:10|||||||||1
1646740280000|2022-03-08 11:51:20|||||||||3
1646740290000|2022-03-08 11:51:30|1307.8|1306.8|1306.9|1305.9|1308|1306.8|1306.9|1305.9|25
1646740300000|2022-03-08 11:51:40|1307.4|1306.1|1306.7|1305.2|1307.7|1306.2|1306.3|1305.2|8
1646740310000|2022-03-08 11:51:50|1306.5|1305|1305.4|1303.9|1306.5|1305|1305.4|1303.9|4
1646740320000|2022-03-08 11:52:00|1305.1|1303.6|1304.8|1303.3|1305.4|1303.9|1304.8|1303.3|11
1646740330000|2022-03-08 11:52:10|1305.1|1304.5|1305|1303.5|1305.6|1304.5|1305|1303.5|5
1646740340000|2022-03-08 11:52:20|1304.7|1303.2|1305|1303.5|1305|1303.5|1304.7|1303.2|6
1646740350000|2022-03-08 11:52:30|1305.1|1303.6|1305.3|1303.8|1305.3|1303.8|1305.1|1303.6|0
1646740370000|2022-03-08 11:52:50|1305.6|1305|1307.5|1306|1307.7|1306.2|1305.6|1305|2
1646740380000|2022-03-08 11:53:00|||||||||2
1646740390000|2022-03-08 11:53:10|1306.8|1305.8|1306.1|1304.6|1307|1305.8|1306.1|1304.6|1
1646740410000|2022-03-08 11:53:30|1306.2|1304.7|1306.2|1304.7|1306.2|1304.7|1306.2|1304.7|0
1646740430000|2022-03-08 11:53:50|1307.3|1305.8|1307.3|1305.8|1307.3|1305.8|1307.3|1305.8|2
1646740440000|2022-03-08 11:54:00|1307.2|1305.7|1306.8|1305.3|1307.2|1305.7|1306.8|1305.3|2
1646740450000|2022-03-08 11:54:10|1306.7|1305.2|1306.6|1305.1|1306.7|1305.2|1306.5|1305|0
1646740460000|2022-03-08 11:54:20|1306|1304.5|1305.8|1304.3|1306|1304.5|1305.8|1304.3|0
1646740470000|2022-03-08 11:54:30|1305.4|1304.4|1306.3|1304.8|1306.3|1304.8|1305.1|1304.1|4
1646740480000|2022-03-08 11:54:40|1306.4|1304.9|1305.9|1304.4|1306.4|1304.9|1305.8|1304.3|1
1646740490000|2022-03-08 11:54:50|1305.7|1304.2|1305.5|1304|1305.7|1304.2|1305.5|1304|5
1646740500000|2022-03-08 11:55:00|1305.6|1304.1|1305.1|1303.6|1305.6|1304.1|1305.1|1303.6|1
1646740520000|2022-03-08 11:55:20|1305.2|1303.7|1305.2|1303.7|1305.2|1303.7|1305.2|1303.7|1
1646740530000|2022-03-08 11:55:30|1305.8|1304.3|1306.3|1304.8|1306.3|1304.8|1305.8|1304.3|2
1646740540000|2022-03-08 11:55:40|1304.9|1303.9|1306.3|1304.8|1306.3|1304.8|1304.6|1303.6|5
1646740550000|2022-03-08 11:55:50|1306.2|1304.7|1306.2|1304.7|1306.2|1304.7|1306.2|1304.7|1
1646740560000|2022-03-08 11:56:00|1307.2|1305.7|1307.2|1305.7|1307.2|1305.7|1307.2|1305.7|5
1646740570000|2022-03-08 11:56:10|1307.1|1305.6|1306|1304.5|1307.1|1305.6|1306|1304.5|1
1646740580000|2022-03-08 11:56:20|1306.1|1304.6|1306.1|1304.6|1306.1|1304.6|1306.1|1304.6|1
1646740590000|2022-03-08 11:56:30|1306|1304.5|1306.1|1304.6|1306.1|1304.6|1306|1304.5|0
1646740600000|2022-03-08 11:56:40|1306.2|1304.7|1306.3|1304.8|1307.1|1306.5|1306|1304.5|9
1646740610000|2022-03-08 11:56:50|1306.2|1304.7|1306.4|1304.9|1306.5|1305|1306.2|1304.7|2
1646740620000|2022-03-08 11:57:00|1307.2|1306.6|1306.4|1304.9|1307.7|1306.6|1306.4|1304.9|7
1646740630000|2022-03-08 11:57:10|1306.8|1305.3|1306.8|1305.3|1307.1|1306.5|1306.8|1305.3|4
1646740640000|2022-03-08 11:57:20|1306.7|1305.2|1306.7|1305.2|1306.7|1305.2|1306.7|1305.2|1
1646740650000|2022-03-08 11:57:30|1306.8|1306.2|1306.7|1305.2|1306.9|1306.3|1306.7|1305.2|8
1646740660000|2022-03-08 11:57:40|1306.9|1306.3|1306.7|1306.1|1306.9|1306.3|1306.4|1305|8
1646740670000|2022-03-08 11:57:50|1306.6|1306|1306.1|1305.1|1306.6|1306|1306.1|1304.9|16
1646740680000|2022-03-08 11:58:00|1306.4|1305.5|1305.8|1304.3|1306.5|1305.5|1305.5|1304|10
1646740690000|2022-03-08 11:58:10|1305.9|1304.4|1305.8|1304.3|1305.9|1304.4|1305.7|1304.2|5
1646740700000|2022-03-08 11:58:20|1305.6|1304.1|1303|1302|1305.6|1304.1|1303|1302|1
1646740710000|2022-03-08 11:58:30|1302.7|1301.7|1304.8|1303.3|1304.8|1303.3|1302.7|1301.7|6
1646740740000|2022-03-08 11:59:00|1305|1303.5|1304.7|1303.2|1305|1303.5|1304.7|1303.2|4
1646740750000|2022-03-08 11:59:10|1304.5|1303|1304.6|1303.1|1304.7|1303.2|1304.3|1302.8|0
1646740760000|2022-03-08 11:59:20|1305|1303.5|1304.7|1303.2|1305|1303.5|1304.7|1303.2|2
1646740770000|2022-03-08 11:59:30|1304.6|1303.1|1304.6|1303.1|1304.6|1303.1|1304.6|1303.1|1
1646740780000|2022-03-08 11:59:40|1304|1302.5|1303.5|1302|1304|1302.5|1302.3|1300.8|4
1646740790000|2022-03-08 11:59:50|1303.4|1301.9|1303.2|1301.7|1303.4|1301.9|1303.2|1301.7|0
1646740800000|2022-03-08 12:00:00|1302.5|1301|1302.2|1300.7|1302.5|1301|1302.2|1300.7|6
1646740810000|2022-03-08 12:00:10|1302.8|1302.2|1301.9|1300.4|1303.2|1302.2|1301.9|1300.4|3
1646740820000|2022-03-08 12:00:20|1301.7|1300.2|1301.7|1300.2|1301.7|1300.2|1301.7|1300.2|0
1646740830000|2022-03-08 12:00:30|1301.8|1300.3|1301.9|1300.4|1301.9|1300.4|1301.8|1300.3|0
1646740840000|2022-03-08 12:00:40|1302.6|1301.1|1302.6|1301.1|1302.6|1301.1|1302.4|1300.9|1
1646740850000|2022-03-08 12:00:50|1302.5|1301|1301.3|1299.8|1302.5|1301|1301.3|1299.8|3
1646740860000|2022-03-08 12:01:00|1301.6|1300.1|1301.8|1300.3|1301.8|1300.3|1301.6|1300.1|2
1646740870000|2022-03-08 12:01:10|1301.3|1299.8|1302.7|1301.2|1302.7|1301.2|1301.3|1299.8|1
1646740880000|2022-03-08 12:01:20|1302.8|1301.3|1302.8|1301.3|1302.8|1301.3|1302.8|1301.3|0
1646740890000|2022-03-08 12:01:30|1304|1303.4|1303.3|1301.8|1304|1303.4|1303.3|1301.8|4
1646740900000|2022-03-08 12:01:40|1303.5|1302|1303.5|1302|1303.5|1302|1303.5|1302|0
1646740930000|2022-03-08 12:02:10|1304|1302.5|1304.5|1303|1304.5|1303|1304|1302.5|2
1646740960000|2022-03-08 12:02:40|1304.2|1302.7|1304.1|1302.6|1304.2|1302.7|1304.1|1302.6|0
1646740970000|2022-03-08 12:02:50|||||||||1
1646740980000|2022-03-08 12:03:00|1304|1302.5|1304.3|1302.8|1304.3|1302.8|1304|1302.5|0
1646740990000|2022-03-08 12:03:10|1304.1|1302.6|1304.1|1302.6|1304.1|1302.6|1304.1|1302.6|0
1646741000000|2022-03-08 12:03:20|1303.7|1302.7|1303.6|1302.1|1303.7|1302.7|1303.4|1301.9|3
1646741010000|2022-03-08 12:03:30|1303.2|1301.7|1303.4|1302.8|1304.3|1302.8|1303.1|1301.6|1
1646741020000|2022-03-08 12:03:40|1304.7|1303.2|1303.9|1302.4|1304.7|1303.2|1303.9|1302.4|1
1646741050000|2022-03-08 12:04:10|1304.1|1302.6|1304.1|1302.6|1304.1|1302.6|1304.1|1302.6|0
1646741070000|2022-03-08 12:04:30|1303.8|1302.3|1305|1303.5|1305|1303.6|1303.8|1302.3|1
1646741080000|2022-03-08 12:04:40|1304.9|1303.4|1303.6|1302.1|1304.9|1303.4|1303.6|1302.1|2
1646741090000|2022-03-08 12:04:50|1303.5|1302|1302|1301|1303.5|1302|1302|1301|5
1646741100000|2022-03-08 12:05:00|1302.5||1302.5||1302.5||1302.5||0
1646741110000|2022-03-08 12:05:10|1301.5|1300|1301.4|1299.9|1301.5|1300|1301.4|1299.9|1
1646741120000|2022-03-08 12:05:20|1301.2|1299.7|1300.8|1299.3|1301.2|1299.7|1300.8|1299.3|3
1646741130000|2022-03-08 12:05:30|1299.3|1298.7|1299.1|1298.1|1299.3|1298.7|1299.1|1297.7|9
1646741140000|2022-03-08 12:05:40|1298.9|1298.3|1299.5|1298|1299.5|1298.3|1298.4|1297.6|6
1646741150000|2022-03-08 12:05:50|1299.1|1298.1|1298.5|1297.9|1299.3|1298.1|1298.5|1297.8|3
1646741160000|2022-03-08 12:06:00|1299.3|1297.8|1300.5|1299|1300.5|1299|1299.3|1297.8|5
1646741170000|2022-03-08 12:06:10|||||||||1
1646741180000|2022-03-08 12:06:20|1301.3|1300.7|1301.8|1300.3|1303.8|1302.3|1301.3|1300.3|6
1646741190000|2022-03-08 12:06:30|1301.9|1300.4|1301.5|1300|1301.9|1300.4|1301.3|1299.8|0
1646741200000|2022-03-08 12:06:40|1301.4|1299.9|1301.4|1299.9|1301.4|1299.9|1301.4|1299.9|0
1646741210000|2022-03-08 12:06:50|1295.6|1294.1|1297.4|1295.9|1298.2|1296.7|1295.6|1294.1|22
1646741220000|2022-03-08 12:07:00|1297.1|1295.6|1297.4|1295.9|1297.4|1295.9|1297.1|1295.6|1
1646741230000|2022-03-08 12:07:10|1297.3|1295.8|1298.1|1296.6|1298.1|1296.6|1295.1|1293.6|2
1646741240000|2022-03-08 12:07:20|1297.9|1296.4|1298|1296.5|1298|1296.5|1297.9|1296.4|0
1646741250000|2022-03-08 12:07:30|1298.2|1296.7|1298.2|1296.7|1298.3|1296.8|1298.1|1296.6|1
1646741260000|2022-03-08 12:07:40|1297.7|1296.2|1297.8|1296.3|1297.8|1296.3|1297.7|1296.2|0
1646741270000|2022-03-08 12:07:50|1298.3|1296.8|1298.4|1296.9|1298.4|1296.9|1298.3|1296.8|1
1646741280000|2022-03-08 12:08:00|1298.5|1297|1299.5|1298|1299.5|1298|1298.5|1297|0
1646741290000|2022-03-08 12:08:10|1299.3|1297.8|1297.5|1296|1299.3|1297.8|1297.4|1295.9|1
1646741300000|2022-03-08 12:08:20|1297.4|1295.9|1296.7|1295.2|1297.4|1295.9|1296.2|1295.1|1
1646741310000|2022-03-08 12:08:30|1297.6|1296.1|1297.7|1296.2|1297.7|1296.2|1297.6|1296.1|1
1646741320000|2022-03-08 12:08:40|1298.7|1297.2|1298.7|1297.2|1298.7|1297.2|1298.7|1297.2|0
1646741340000|2022-03-08 12:09:00|1300.1|1298.6|1301.5|1300|1301.5|1300|1300.1|1298.6|2
1646741350000|2022-03-08 12:09:10|1301.4|1299.9|1299.4|1297.9|1301.4|1299.9|1298.1|1296.6|5
1646741360000|2022-03-08 12:09:20|1299.3|1297.8|1299.2|1297.7|1299.3|1297.8|1299.2|1297.7|0
1646741380000|2022-03-08 12:09:40|1299.1|1297.6|1299.1|1297.6|1299.1|1297.6|1299.1|1297.6|0
1646741390000|2022-03-08 12:09:50|1299|1297.5|1298.7|1297.2|1299|1297.5|1298.7|1297.2|0
1646741400000|2022-03-08 12:10:00|1298.5|1297|1298.4|1296.9|1298.5|1297|1298.4|1296.9|1
1646741410000|2022-03-08 12:10:10|1298.2|1296.7|1295.8|1294.8|1298.2|1296.7|1295.7|1294.2|4
1646741420000|2022-03-08 12:10:20|1297.4|1295.9|1297.4|1295.9|1297.4|1295.9|1297.4|1295.9|6
1646741430000|2022-03-08 12:10:30|1294.8|1293.8|1296.8|1295.3|1296.9|1295.4|1294.8|1293.4|5
1646741440000|2022-03-08 12:10:40|1296.3|1294.8|1296.3|1294.8|1296.3|1294.8|1296.3|1294.8|0
1646741460000|2022-03-08 12:11:00|1296.4|1294.9|1296.4|1294.9|1296.4|1294.9|1296.4|1294.9|2
1646741470000|2022-03-08 12:11:10|1296.5|1295|1296.5|1295|1296.5|1295|1296.5|1295|0
1646741490000|2022-03-08 12:11:30|1296.6|1295.1|1296.6|1295.1|1296.6|1295.1|1296.6|1295.1|1
1646741550000|2022-03-08 12:12:30|||||||||2
1646741560000|2022-03-08 12:12:40|1294.9|1294.3|1295|1293.5|1297.1|1295.6|1294.8|1293.5|12
1646741570000|2022-03-08 12:12:50|1294.8|1294.2|1294.9|1293.9|1294.9|1294.2|1294.8|1293.9|2
1646741590000|2022-03-08 12:13:10|1295|1294|1295|1294|1295|1294|1295|1294|0
1646741600000|2022-03-08 12:13:20|1295.8|1294.3|1294.5|1293.9|1295.8|1294.3|1294.5|1293.9|9
1646741610000|2022-03-08 12:13:30|1294.4|1293.8|1295.1|1293.6|1295.4|1293.9|1294.4|1293.6|13
1646741620000|2022-03-08 12:13:40|||||||||2
1646741630000|2022-03-08 12:13:50|1294.7|1293.2|1294.8|1293.3|1294.8|1293.3|1294.7|1293.2|11
1646741640000|2022-03-08 12:14:00|1295.3|1293.8|1295.4|1293.9|1295.9|1294.4|1295.3|1293.8|2
1646741680000|2022-03-08 12:14:40|1295.6|1294.1|1295.6|1294.1|1295.6|1294.1|1295.6|1294.1|0
1646741690000|2022-03-08 12:14:50|1294.5|1293|1294.4|1292.9|1294.8|1293.3|1294.4|1292.9|12
1646741700000|2022-03-08 12:15:00|1293.7|1293.1|1293.6|1292.1|1293.9|1293.3|1293.6|1292.1|21
1646741710000|2022-03-08 12:15:10|1293.5|1292|1292.7|1292.1|1293.6|1292.1|1292.7|1292|0
1646741720000|2022-03-08 12:15:20|1292.4|1290.9|1292.4|1290.9|1292.5|1291|1292.4|1290.9|6
1646741730000|2022-03-08 12:15:30|1292.3|1290.8|1291.2|1289.7|1292.4|1290.9|1291.1|1289.6|13
1646741740000|2022-03-08 12:15:40|1291.3|1289.8|1291.4|1289.9|1291.4|1290.6|1290.8|1289.3|4
1646741750000|2022-03-08 12:15:50|1291.1|1289.6|1291.1|1289.6|1291.1|1289.6|1291.1|1289.6|0
1646741760000|2022-03-08 12:16:00|1291|1289.5|1291|1289.5|1291.5|1290.8|1291|1289.5|4
1646741770000|2022-03-08 12:16:10|1291.2|1289.7|1291.8|1290.3|1292.1|1290.7|1291.2|1289.7|10
1646741780000|2022-03-08 12:16:20|1292|1291.4|1294.1|1292.6|1294.1|1292.6|1292|1291.2|9
1646741790000|2022-03-08 12:16:30|1293.6|1292.1|1293.8|1292.3|1293.8|1292.3|1293.6|1292.1|3
1646741800000|2022-03-08 12:16:40|||||||||1
1646741810000|2022-03-08 12:16:50|1294|1292.5|1291.4|1289.9|1294|1292.5|1291.4|1289.9|6
1646741820000|2022-03-08 12:17:00|1289.7|1288.2|1290.6|1289.1|1290.6|1289.1|1289.7|1288.2|4
1646741840000|2022-03-08 12:17:20|1290.7|1289.2|1290.6|1289.1|1290.7|1289.2|1290.6|1289.1|2
1646741850000|2022-03-08 12:17:30|||||||||1
1646741860000|2022-03-08 12:17:40|1290.4|1288.9|1290|1288.5|1290.4|1288.9|1290|1288.5|1
1646741880000|2022-03-08 12:18:00|1290.1|1288.6|1290.3|1288.8|1290.9|1289.4|1290.1|1288.6|1
1646741900000|2022-03-08 12:18:20|1290.2|1288.7|1290.2|1288.7|1290.2|1288.7|1290.2|1288.7|0
1646741910000|2022-03-08 12:18:30|1290.3|1288.8|1290.3|1288.8|1290.3|1288.8|1290.3|1288.8|0
1646741920000|2022-03-08 12:18:40|1289.4|1287.9|1289.4|1287.9|1289.4|1287.9|1289.4|1287.9|0
1646741930000|2022-03-08 12:18:50|1290.2|1288.7|1290.4|1288.9|1290.4|1288.9|1290.2|1288.7|6
1646741940000|2022-03-08 12:19:00|1290.5|1289|1290.4|1288.9|1290.6|1289.1|1290.4|1288.9|0
1646741950000|2022-03-08 12:19:10|1290.7|1290.1|1290.7|1289.2|1290.7|1290.1|1290.4|1288.9|3
1646741960000|2022-03-08 12:19:20|1290.8|1289.3|1287.2|1285.7|1290.8|1289.3|1287.1|1285.7|26
1646741980000|2022-03-08 12:19:40|||||||||1
1646741990000|2022-03-08 12:19:50|1288.3|1286.8|1287.2|1285.7|1288.3|1286.8|1284.5|1283.5|22
1646742000000|2022-03-08 12:20:00|1286.8|1285.3|1287.2|1285.7|1288.3|1287.7|1285.5|1284|12
1646742010000|2022-03-08 12:20:10|1287.3|1285.8|1287.6|1286.1|1287.6|1286.1|1287.3|1285.8|4
1646742020000|2022-03-08 12:20:20|1287.5|1286|1289|1287.5|1289.1|1287.6|1287.5|1286|4
1646742030000|2022-03-08 12:20:30|1288.9|1287.4|1288.4|1286.9|1289.1|1288.1|1288.4|1286.9|5
1646742040000|2022-03-08 12:20:40|1288.9|1287.4|1288.8|1287.3|1288.9|1287.4|1288.8|1287.3|0
1646742050000|2022-03-08 12:20:50|||||||||10
1646742060000|2022-03-08 12:21:00|1287.6|1286.1|1286.5|1285.5|1287.6|1286.1|1286.2|1285.5|4
1646742070000|2022-03-08 12:21:10|1287.6|1285.9|1288.2|1286.7|1288.2|1286.7|1287.3|1285.9|4
1646742080000|2022-03-08 12:21:20|||||||||2
1646742090000|2022-03-08 12:21:30|1288.4|1286.9|1288.5|1287|1288.6|1287.1|1288.4|1286.9|0
1646742110000|2022-03-08 12:21:50|1288.9|1287.9|1288.9|1287.9|1288.9|1287.9|1288.9|1287.9|0
1646742120000|2022-03-08 12:22:00|1289.2|1288.6|1291.5|1290|1292|1291.4|1289.2|1288.6|8
1646742130000|2022-03-08 12:22:10|1291.8|1290.3|1291.9|1290.4|1291.9|1290.4|1291.8|1290.3|3
1646742140000|2022-03-08 12:22:20|1291.8|1290.3|1291.8|1290.3|1291.8|1290.3|1291.8|1290.3|0
1646742150000|2022-03-08 12:22:30|1291.9|1290.4|1292.1|1290.6|1292.2|1290.7|1291.8|1290.3|1
1646742160000|2022-03-08 12:22:40|1292.2|1290.7|1292.2|1290.7|1292.2|1290.7|1292.2|1290.7|1
1646742170000|2022-03-08 12:22:50|1292.3|1290.8|1292.3|1290.8|1292.3|1290.8|1291.3|1290.7|11
1646742180000|2022-03-08 12:23:00|1292.1|1290.6|1292.1|1290.6|1292.1|1290.7|1291.6|1290.6|1
1646742190000|2022-03-08 12:23:10|1292.5|1291|1292.3|1290.8|1292.6|1291.1|1292.3|1290.8|4
1646742200000|2022-03-08 12:23:20|1292.1|1290.6|1291|1290.4|1292.1|1290.6|1291|1290.4|11
1646742210000|2022-03-08 12:23:30|1292|1290.5|1292.3|1290.8|1292.3|1290.8|1292|1290.5|5
1646742230000|2022-03-08 12:23:50|1292.2|1290.7|1292.2|1290.7|1292.2|1290.7|1292.2|1290.7|0
1646742240000|2022-03-08 12:24:00|1292.5|1291.9|1291.1|1290.5|1292.9|1291.9|1291.1|1290.5|1
1646742250000|2022-03-08 12:24:10|1292.8|1291.3|1292.5|1291|1292.9|1291.4|1292.5|1291|1
1646742270000|2022-03-08 12:24:30|1292.4|1290.9|1292.4|1290.9|1292.4|1290.9|1292.4|1290.9|0
1646742280000|2022-03-08 12:24:40|1292|1290.5|1292.4|1290.9|1292.4|1290.9|1292|1290.5|0
1646742290000|2022-03-08 12:24:50|1292.3|1290.8|1292.5|1291|1292.5|1291|1292.3|1290.8|0
1646742300000|2022-03-08 12:25:00|||||||||1
1646742330000|2022-03-08 12:25:30|1293|1291.5|1293|1291.5|1293|1291.5|1293|1291.5|0
1646742340000|2022-03-08 12:25:40|1293.1|1291.6|1293.1|1291.6|1293.1|1291.6|1293.1|1291.6|1
1646742360000|2022-03-08 12:26:00|1293.7|1292.2|1295.8|1294.3|1295.8|1294.3|1293.7|1292.2|5
1646742370000|2022-03-08 12:26:10|1295.9|1294.4|1295.7|1294.2|1296|1294.5|1295.6|1294.1|4
1646742380000|2022-03-08 12:26:20|1295.6|1294.1|1295.6|1294.1|1295.6|1294.1|1295.6|1294.1|7
1646742390000|2022-03-08 12:26:30|1295.7|1294.2|1295.7|1294.2|1295.7|1294.2|1295.7|1294.2|2
1646742400000|2022-03-08 12:26:40|1295.8|1294.3|1295.9|1294.4|1295.9|1294.4|1295.8|1294.3|0
1646742410000|2022-03-08 12:26:50|1296|1294.5|1296|1294.5|1296|1294.5|1296|1294.5|0
1646742420000|2022-03-08 12:27:00|1296.1|1294.6|1296.1|1294.6|1296.1|1294.6|1296.1|1294.6|0
1646742430000|2022-03-08 12:27:10|1296|1294.5|1298.6|1297.1|1298.6|1297.1|1296|1294.5|9
1646742440000|2022-03-08 12:27:20|1298.7|1297.2|1298.6|1297.1|1298.7|1297.2|1298.6|1297.1|1
1646742450000|2022-03-08 12:27:30|1298.7|1297.2|1298.7|1297.2|1298.7|1297.2|1298.7|1297.2|1
1646742460000|2022-03-08 12:27:40|1298.8|1297.3|1298.7|1297.2|1298.8|1297.3|1298.7|1297.2|2
1646742470000|2022-03-08 12:27:50|1299.3|1297.8|1299.2|1297.7|1299.3|1297.8|1298.6|1297.1|10
1646742480000|2022-03-08 12:28:00|1299.3|1297.8|1299.8|1298.3|1300.4|1298.9|1299.2|1297.7|13
1646742490000|2022-03-08 12:28:10|1300|1298.5|1300.6|1299.1|1300.7|1299.2|1300|1298.5|4
1646742500000|2022-03-08 12:28:20|1300.7|1299.2|1300.7|1299.2|1301.4|1299.9|1300.5|1299|5
1646742510000|2022-03-08 12:28:30|1301|1299.5|1300.7|1299.2|1301|1299.5|1300.6|1299.1|7
1646742520000|2022-03-08 12:28:40|1299.8|1298.3|1299.9|1298.4|1299.9|1298.4|1299.8|1298.3|4
1646742530000|2022-03-08 12:28:50|1300.2|1298.7|1300.3|1298.8|1300.3|1298.8|1300.2|1298.7|2
1646742540000|2022-03-08 12:29:00|1299.8|1298.1|1299.6|1298.1|1299.8|1298.1|1299.6|1298.1|8
1646742550000|2022-03-08 12:29:10|1299|1298|1299.8|1299.2|1299.9|1299.2|1299|1298|4
1646742560000|2022-03-08 12:29:20|1300|1298.5|1300.2|1298.7|1300.2|1298.7|1300|1298.5|3
1646742580000|2022-03-08 12:29:40|1300.6|1299.1|1300.6|1299.1|1300.6|1299.1|1300.6|1299.1|1
1646742600000|2022-03-08 12:30:00|1301.3|1299.8|1301.5|1300|1301.5|1300|1301.3|1299.8|0
1646742610000|2022-03-08 12:30:10|1301.2|1300.5|1301.5|1300.9|1301.5|1300.9|1301.2|1300.5|3
1646742620000|2022-03-08 12:30:20|1302.4|1300.5|1301.1|1299.6|1302.5|1301|1301.1|1299.6|7
1646742630000|2022-03-08 12:30:30|1301.8|1300.3|1301.5|1300|1301.8|1300.3|1301.5|1300|1
1646742640000|2022-03-08 12:30:40|1301.6|1300.1|1301.7|1300.2|1301.7|1300.2|1301.6|1300.1|0
1646742650000|2022-03-08 12:30:50|1301.3|1299.8|1301.2|1299.7|1301.3|1299.8|1301.2|1299.7|2
1646742660000|2022-03-08 12:31:00|1301.1|1299.6|1300.2|1299.6|1301.1|1299.8|1300.2|1299.4|4
1646742670000|2022-03-08 12:31:10|1300.1|1299.5|1299.5|1298|1300.1|1299.5|1299.5|1298|8
1646742680000|2022-03-08 12:31:20|1298.6|1297.8|1299.6|1298.1|1299.6|1298.1|1298.4|1297.8|6
1646742720000|2022-03-08 12:32:00|1299.7|1298.7|1299.7|1299.1|1299.8|1299.1|1299.7|1298.7|2
1646742730000|2022-03-08 12:32:10|1299.8|1298.8|1299.8|1298.8|1299.8|1298.8|1299.8|1298.8|1
1646742740000|2022-03-08 12:32:20|1299.7|1298.7|1299.8|1298.3|1300|1298.7|1299.7|1298.3|4
1646742750000|2022-03-08 12:32:30|1299.7|1298.2|1299.7|1298.2|1299.7|1298.2|1299.7|1298.2|0
1646742760000|2022-03-08 12:32:40|1299.6|1298.6|1300.4|1298.9|1300.4|1298.9|1299.6|1298.6|1
1646742780000|2022-03-08 12:33:00|1300.6|1299.1|1300.8|1299.3|1300.8|1299.3|1300.4|1298.9|3
1646742790000|2022-03-08 12:33:10|1300.9|1299.9|1301|1300|1301|1300|1300.9|1299.9|0
1646742800000|2022-03-08 12:33:20|||||||||4
1646742820000|2022-03-08 12:33:40|1301.1|1299.6|1300.5|1299|1301.2|1299.7|1300.5|1299|11
1646742830000|2022-03-08 12:33:50|1300.4|1298.9|1300.3|1298.8|1300.4|1298.9|1300.3|1298.8|0
1646742840000|2022-03-08 12:34:00|||||||||2
1646742850000|2022-03-08 12:34:10|1299.7|1298.2|1299.5|1298|1299.7|1298.2|1299.4|1297.9|2
1646742880000|2022-03-08 12:34:40|1299.8|1298.3|1300.2|1298.7|1300.2|1298.7|1299.8|1298.3|0
1646742900000|2022-03-08 12:35:00|1300.1|1298.6|1299.3|1297.8|1300.1|1298.6|1299.3|1297.8|3
1646742920000|2022-03-08 12:35:20|||||||||4
1646742930000|2022-03-08 12:35:30|1297.9|1297.3|1297.8|1297.2|1297.9|1297.3|1297.8|1297.2|5
1646742940000|2022-03-08 12:35:40|1297.6|1297|1297.9|1296.9|1297.9|1297|1297.6|1296.9|5
1646742950000|2022-03-08 12:35:50|1297.5|1296|1297.5|1296|1297.5|1296|1297.5|1296|2
1646742960000|2022-03-08 12:36:00|1297.8|1297.2|1297.5|1296|1298.2|1297.2|1297.4|1295.9|1
1646742970000|2022-03-08 12:36:10|1297.6|1297|1295.7|1294.2|1297.6|1297|1295.4|1293.9|4
1646742980000|2022-03-08 12:36:20|1295.6|1294.1|1296.7|1295.2|1296.7|1295.2|1295.6|1294.1|1
1646742990000|2022-03-08 12:36:30|1295.7|1294.2|1295.7|1294.2|1295.7|1294.2|1295.7|1294.2|1
1646743000000|2022-03-08 12:36:40|1295.8|1294.3|1295.7|1294.2|1295.8|1294.3|1295.7|1294.2|3
1646743010000|2022-03-08 12:36:50|1295.8|1294.3|1294.1|1293.1|1295.8|1294.3|1293.7|1292.7|7
1646743020000|2022-03-08 12:37:00|1294|1292.6|1295.4|1293.9|1296.1|1294.6|1293.9|1292.5|11
1646743030000|2022-03-08 12:37:10|1294.7|1293.2|1294.7|1293.2|1295.3|1293.8|1293.4|1292.4|2
1646743040000|2022-03-08 12:37:20|1294.6|1293.1|1294.6|1293.1|1294.6|1293.1|1294.4|1292.9|3
1646743050000|2022-03-08 12:37:30|1295|1293.5|1294.4|1292.9|1295|1293.5|1294.4|1292.9|2
1646743060000|2022-03-08 12:37:40|1294.3|1292.8|1294.1|1292.6|1294.3|1292.8|1294.1|1292.6|3
1646743070000|2022-03-08 12:37:50|1294.3|1292.8|1294.3|1292.8|1294.3|1292.8|1294.3|1292.8|2
1646743080000|2022-03-08 12:38:00|1293.8|1292.3|1294|1292.5|1295|1293.5|1293.8|1292.3|4
1646743090000|2022-03-08 12:38:10|1293.8|1292.3|1293.7|1292.2|1293.8|1292.3|1293.7|1292.2|2
1646743100000|2022-03-08 12:38:20|1293.9|1292.4|1293.9|1292.4|1293.9|1292.4|1293.9|1292.4|1
1646743110000|2022-03-08 12:38:30|1293.8|1292.3|1293.2|1292.2|1293.8|1292.3|1293.2|1292.1|0
1646743120000|2022-03-08 12:38:40|1292.9|1292.3|1292.9|1292.3|1292.9|1292.3|1292.9|1292.3|0
1646743130000|2022-03-08 12:38:50|||||||||2
1646743140000|2022-03-08 12:39:00|1293.1|1291.6|1291.9|1291.3|1293.1|1291.6|1291.8|1291.2|19
1646743150000|2022-03-08 12:39:10|1292|1291|1290.6|1289.1|1292|1291.4|1290.6|1289.1|10
1646743160000|2022-03-08 12:39:20|1290.4|1288.9|1289.9|1288.4|1290.4|1288.9|1289.9|1288.4|2
1646743170000|2022-03-08 12:39:30|1290.1|1288.6|1286.6|1285.1|1290.1|1288.6|1286.6|1285.1|23
1646743180000|2022-03-08 12:39:40|1286.2|1284.7|1286.7|1285.2|1287.6|1286.1|1285.2|1284.6|17
1646743190000|2022-03-08 12:39:50|1286.9|1285.4|1286.8|1285.3|1286.9|1285.4|1286.6|1285.1|2
1646743200000|2022-03-08 12:40:00|1286.9|1285.4|1286.7|1285.2|1286.9|1285.4|1286.7|1285.2|0
1646743210000|2022-03-08 12:40:10|1285.7|1284.2|1285.2|1283.7|1286.7|1285.2|1285.1|1283.6|7
1646743220000|2022-03-08 12:40:20|1285|1283.5|1284.6|1283.1|1285|1283.5|1284|1282.5|4
1646743230000|2022-03-08 12:40:30|1284.7|1283.2|1284.3|1282.8|1284.7|1283.2|1284.3|1282.8|11
1646743240000|2022-03-08 12:40:40|1284.1|1282.6|1284.4|1282.9|1287.5|1286|1284.1|1282.6|18
1646743250000|2022-03-08 12:40:50|1284.3|1282.8|1284.3|1282.8|1284.3|1282.8|1284.3|1282.8|0
1646743260000|2022-03-08 12:41:00|1284.2|1282.7|1283.5|1282|1284.2|1282.7|1283.5|1282|1
1646743270000|2022-03-08 12:41:10|1283.7|1282.2|1283.7|1282.2|1283.7|1282.2|1283.7|1282.2|5
1646743290000|2022-03-08 12:41:30|1283.6|1282.1|1283.5|1282|1283.6|1282.1|1283.5|1282|8
1646743300000|2022-03-08 12:41:40|1282.2|1280.7|1280.1|1278.6|1283.6|1282.1|1280.1|1278.6|20
1646743310000|2022-03-08 12:41:50|1280|1278.5|1281.1|1279.6|1281.3|1279.8|1280|1278.5|3
1646743320000|2022-03-08 12:42:00|1280.7|1279.2|1281.2|1279.7|1282.7|1281.4|1280.7|1279.2|4
1646743330000|2022-03-08 12:42:10|1281.5|1280|1281.5|1280|1283.5|1282|1281.4|1279.9|10
1646743340000|2022-03-08 12:42:20|1281.4|1279.9|1281|1279.5|1281.5|1280|1281|1279.5|3
1646743350000|2022-03-08 12:42:30|1281.1|1279.6|1280.8|1279.3|1281.1|1279.6|1280.6|1279.1|19
1646743360000|2022-03-08 12:42:40|1280.7|1279.2|1280.2|1278.7|1280.7|1279.2|1280.1|1278.6|0
1646743370000|2022-03-08 12:42:50|1278.2|1277.2|1277.1|1275.6|1278.6|1277.2|1277.1|1275.6|3
1646743380000|2022-03-08 12:43:00|1277.3|1275.8|1275.8|1274.3|1277.3|1275.8|1275.8|1274.3|2
1646743390000|2022-03-08 12:43:10|1276|1274.5|1276.3|1274.8|1276.3|1274.8|1275.9|1274.4|2
1646743400000|2022-03-08 12:43:20|1276|1274.5|1276.4|1274.9|1276.4|1274.9|1275.8|1274.3|13
1646743410000|2022-03-08 12:43:30|1276.1|1274.6|1273.8|1272.3|1276.1|1274.6|1272.3|1270.8|11
1646743420000|2022-03-08 12:43:40|1273.9|1272.4|1273.6|1272.1|1274.4|1272.9|1273.6|1272.1|0
1646743430000|2022-03-08 12:43:50|||||||||3
1646743440000|2022-03-08 12:44:00|1273.7|1272.2|1272.4|1270.9|1273.7|1272.2|1271.2|1269.7|16
1646743450000|2022-03-08 12:44:10|1270|1268.5|1271.8|1270.3|1272.3|1270.8|1267.4|1265.9|18
1646743460000|2022-03-08 12:44:20|1272|1270.5|1268.5|1267|1272.3|1270.8|1262.8|1261.3|21
1646743470000|2022-03-08 12:44:30|1268.6|1267.1|1272.9|1271.4|1275.1|1273.6|1268.6|1267.1|8
1646743480000|2022-03-08 12:44:40|1274.4|1272.9|1272.2|1270.7|1274.6|1273.1|1272.2|1270.7|4
1646743490000|2022-03-08 12:44:50|1274|1272.5|1273.9|1272.4|1274|1272.5|1273.9|1272.4|2
1646743500000|2022-03-08 12:45:00|1273.6|1272.1|1273.4|1271.9|1273.6|1272.6|1273.4|1271.9|1
1646743510000|2022-03-08 12:45:10|1273.6|1272.1|1273.8|1272.3|1274.6|1273.1|1273.4|1271.9|4
1646743520000|2022-03-08 12:45:20|1274.1|1272.6|1273.8|1272.3|1274.1|1272.6|1273.8|1272.3|2
1646743530000|2022-03-08 12:45:30|1273.9|1272.4|1273|1271.5|1273.9|1272.4|1273|1271.5|3
1646743540000|2022-03-08 12:45:40|1272.3|1271.3|1271.9|1270.4|1272.3|1271.3|1271.8|1270.3|4
1646743550000|2022-03-08 12:45:50|1272|1270.5|1271.4|1269.9|1272|1270.6|1271.1|1269.9|4
1646743560000|2022-03-08 12:46:00|1271.3|1269.8|1271.1|1269.6|1271.7|1270.4|1271.1|1269.6|7
1646743570000|2022-03-08 12:46:10|1271|1269.5|1270.9|1269.4|1271|1269.5|1270.9|1269.4|1
1646743580000|2022-03-08 12:46:20|1270.8|1269.3|1270.6|1269.1|1270.8|1269.3|1270.6|1269.1|0
1646743590000|2022-03-08 12:46:30|1270.4|1268.9|1268.5|1267|1270.4|1268.9|1268.5|1267|7
1646743600000|2022-03-08 12:46:40|1268.4|1266.9|1269.2|1267.7|1269.2|1267.7|1268.3|1266.8|2
1646743610000|2022-03-08 12:46:50|1269|1267.5|1268.8|1267.3|1269|1267.5|1267.2|1265.7|2
1646743620000|2022-03-08 12:47:00|1268.7|1267.2|1268|1266.5|1268.7|1267.2|1268|1266.5|4
1646743630000|2022-03-08 12:47:10|1269.3|1267.8|1270.7|1269.2|1270.7|1269.2|1269.3|1267.8|3
1646743640000|2022-03-08 12:47:20|1270.8|1269.3|1269.6|1268.1|1272.4|1270.9|1267.5|1266|10
1646743650000|2022-03-08 12:47:30|1269.5|1268|1269.5|1268|1270|1268.5|1269.4|1267.9|0
1646743660000|2022-03-08 12:47:40|1269.6|1268.1|1269.8|1268.3|1269.8|1268.3|1269.5|1268|1
1646743670000|2022-03-08 12:47:50|1269.9|1268.4|1270.2|1268.7|1270.2|1268.7|1269.9|1268.4|2
1646743680000|2022-03-08 12:48:00|1270.1|1268.6|1270.2|1268.7|1270.3|1268.8|1270.1|1268.6|1
1646743700000|2022-03-08 12:48:20|1270.3|1268.8|1273.9|1272.4|1273.9|1272.4|1270.2|1268.7|18
1646743710000|2022-03-08 12:48:30|1273.7|1272.2|1277.4|1275.9|1277.4|1275.9|1273.7|1272.2|10
1646743720000|2022-03-08 12:48:40|1277.8|1276.3|1284|1282.5|1285.4|1283.9|1277.8|1276.3|17
1646743730000|2022-03-08 12:48:50|1285.2|1283.7|1285.2|1283.7|1285.8|1284.3|1283.9|1282.4|10
1646743740000|2022-03-08 12:49:00|1285.7|1284.2|1286.3|1284.8|1287.3|1286.7|1285.7|1284.2|13
1646743750000|2022-03-08 12:49:10|1286.4|1284.9|1286.4|1284.9|1286.8|1285.5|1285.9|1284.4|3
1646743760000|2022-03-08 12:49:20|1286.8|1285.3|1287.4|1285.9|1287.9|1286.4|1286.5|1285.1|6
1646743770000|2022-03-08 12:49:30|1287.1|1285.6|1288.1|1287.1|1288.3|1287.4|1287.1|1285.6|3
1646743780000|2022-03-08 12:49:40|1288|1287|1287.8|1287.2|1288|1287.2|1287.8|1287|0
1646743790000|2022-03-08 12:49:50|1287|1286.8|1286.1|1284.6|1287|1286.8|1286.1|1284.6|8
1646743800000|2022-03-08 12:50:00|1286|1284.5|1284.8|1283.3|1286|1285|1284.5|1283|2
1646743810000|2022-03-08 12:50:10|1284.5|1283|1284.6|1283.1|1284.6|1283.1|1284.5|1283|0
1646743820000|2022-03-08 12:50:20|1284.5|1283|1284.6|1283.1|1284.6|1283.1|1284.5|1283|1
1646743830000|2022-03-08 12:50:30|1284.5|1283|1284.5|1283|1284.5|1283|1284.5|1283|0
1646743840000|2022-03-08 12:50:40|1284.6|1283.1|1284.6|1283.1|1284.6|1283.1|1284.6|1283.1|1
1646743860000|2022-03-08 12:51:00|1284.5|1283|1284.5|1283|1284.6|1283.1|1284.5|1283|0
1646743870000|2022-03-08 12:51:10|1284.6|1283.1|1283.6|1282.1|1284.6|1283.1|1283.6|1282.1|4
1646743880000|2022-03-08 12:51:20|1283.7|1282.2|1284|1282.5|1284.2|1282.7|1283.7|1282.2|0
1646743900000|2022-03-08 12:51:40|1284.1|1282.6|1284|1282.5|1284.2|1282.7|1284|1282.5|1
1646743910000|2022-03-08 12:51:50|1283.7|1282.2|1283.6|1282.1|1283.7|1282.2|1282.6|1281.1|5
1646743920000|2022-03-08 12:52:00|1283.7|1282.2|1283.7|1282.2|1283.7|1282.2|1283.7|1282.2|0
1646743930000|2022-03-08 12:52:10|1284.4|1282.9|1283.5|1282|1284.6|1283.1|1283.5|1282|8
1646743950000|2022-03-08 12:52:30|1283.4|1281.9|1284.3|1283.7|1284.3|1283.7|1282.9|1281.4|2
1646743960000|2022-03-08 12:52:40|1285.2|1284.5|1287.1|1285.6|1287.1|1285.6|1285.2|1284.5|9
1646743970000|2022-03-08 12:52:50|1287.2|1286.6|1287.5|1286|1288.4|1287.8|1287.2|1285.9|6
1646743980000|2022-03-08 12:53:00|1287|1285.5|1287.8|1286.3|1287.8|1286.3|1287|1285.5|2
1646743990000|2022-03-08 12:53:10|||||||||1
1646744000000|2022-03-08 12:53:20|||||||||1
1646744030000|2022-03-08 12:53:50|1287.9|1286.4|1287.9|1286.4|1287.9|1286.4|1287.9|1286.4|2
1646744050000|2022-03-08 12:54:10|1288|1286.5|1288|1286.5|1288|1286.5|1288|1286.5|0
1646744060000|2022-03-08 12:54:20|1288.3|1286.8|1288.3|1286.8|1288.3|1286.8|1288.3|1286.8|0
1646744070000|2022-03-08 12:54:30|1288.4|1286.9|1288.5|1287.9|1289.3|1287.9|1288.4|1286.9|1
1646744080000|2022-03-08 12:54:40|1288.6|1288|1288.3|1286.8|1289.9|1288.4|1288.3|1286.8|15
1646744090000|2022-03-08 12:54:50|||||||||5
1646744100000|2022-03-08 12:55:00|1288.4|1286.9|1288.4|1286.9|1288.4|1286.9|1288.4|1286.9|1
1646744110000|2022-03-08 12:55:10|1288.5|1287|1288.5|1287|1288.5|1287|1288.5|1287|0
1646744120000|2022-03-08 12:55:20|1288.8|1287.3|1288.5|1287|1288.8|1287.3|1288.5|1287|7
1646744130000|2022-03-08 12:55:30|1289.7|1288.2|1288.9|1288.3|1289.7|1288.5|1288.7|1287.3|10
1646744140000|2022-03-08 12:55:40|1289.2|1288.2|1288.7|1287.2|1289.2|1288.3|1288.7|1287.2|9
1646744160000|2022-03-08 12:56:00|1287.6|1287|1287.1|1285.6|1287.6|1287|1287.1|1285.6|7
1646744170000|2022-03-08 12:56:10|1286.3|1285.7|1286.2|1285.6|1286.3|1285.7|1286|1285.4|10
1646744180000|2022-03-08 12:56:20|1286.3|1285.7|1284.2|1282.7|1287.1|1285.7|1284.2|1282.7|15
1646744190000|2022-03-08 12:56:30|1284.3|1282.8|1281.4|1279.9|1284.3|1282.8|1281.3|1279.8|19
1646744200000|2022-03-08 12:56:40|1281.1|1279.6|1281|1279.5|1281.1|1279.6|1281|1279.5|5
1646744210000|2022-03-08 12:56:50|1280.9|1279.4|1277.8|1276.3|1282.1|1280.6|1277.8|1276.3|6
1646744220000|2022-03-08 12:57:00|1277.7|1276.2|1277.6|1276.1|1277.7|1276.2|1277.5|1276|0
1646744230000|2022-03-08 12:57:10|1276.7|1275.7|1276.9|1275.4|1277|1275.9|1276.4|1275.2|17
1646744240000|2022-03-08 12:57:20|1278.2|1276.7|1278.1|1276.6|1278.5|1277|1274.6|1273.8|12
1646744250000|2022-03-08 12:57:30|1273.8|1272.3|1272|1270.5|1273.8|1272.3|1272|1270.5|12
1646744260000|2022-03-08 12:57:40|1272.1|1270.6|1272.2|1270.7|1272.2|1270.7|1272.1|1270.6|1
1646744270000|2022-03-08 12:57:50|1272.1|1270.6|1272.2|1270.7|1272.4|1270.9|1272|1270.5|7
1646744280000|2022-03-08 12:58:00|1272.1|1270.6|1272.6|1271.1|1272.7|1272|1272|1270.5|5
1646744290000|2022-03-08 12:58:10|1272.4|1270.9|1272.1|1270.6|1272.5|1271|1272.1|1270.6|10
1646744300000|2022-03-08 12:58:20|1271.9|1270.4|1273|1271.5|1273|1271.8|1271.9|1270.4|7
1646744310000|2022-03-08 12:58:30|1273.2|1271.7|1273.3|1271.8|1273.5|1272|1273.1|1271.6|3
1646744320000|2022-03-08 12:58:40|1273.4|1271.9|1272.7|1271.7|1273.4|1271.9|1272.7|1271.6|5
1646744330000|2022-03-08 12:58:50|1272.4|1271.8|1277.5|1276|1277.5|1276|1272.2|1271.6|16
1646744340000|2022-03-08 12:59:00|1277.4|1275.9|1277.3|1275.8|1277.5|1276|1277.2|1275.7|5
1646744350000|2022-03-08 12:59:10|1277.4|1275.9|1277.6|1276.1|1277.7|1276.2|1277.3|1275.8|0
1646744360000|2022-03-08 12:59:20|1277.5|1276|1277.7|1276.2|1277.7|1276.2|1277.5|1276|5
1646744380000|2022-03-08 12:59:40|1277.6|1276.1|1277.6|1276.1|1277.6|1276.1|1277.6|1276.1|0
1646744390000|2022-03-08 12:59:50|1276.6|1275.1|1276.5|1275|1276.6|1275.1|1276.5|1275|0
1646744400000|2022-03-08 13:00:00|1276.4|1274.9|1276.4|1274.9|1276.4|1274.9|1276.4|1274.9|0
1646744410000|2022-03-08 13:00:10|1276.2|1274.7|1278.1|1276.6|1278.2|1276.7|1276.2|1274.7|7
1646744420000|2022-03-08 13:00:20|1278.4|1276.9|1277.7|1276.2|1278.5|1277|1277.4|1276.2|3
1646744440000|2022-03-08 13:00:40|1277.8|1276.3|1277.8|1276.3|1277.8|1276.3|1277.8|1276.3|4
1646744450000|2022-03-08 13:00:50|1278|1276.5|1278.5|1277|1278.5|1277|1278|1276.5|1
1646744460000|2022-03-08 13:01:00|1278.1|1276.6|1278|1276.5|1278.1|1276.6|1278|1276.5|1
1646744470000|2022-03-08 13:01:10|1277.9|1276.9|1278.6|1277.1|1278.6|1277.1|1277.9|1276.9|2
1646744480000|2022-03-08 13:01:20|1278.9|1277.4|1278.9|1277.4|1278.9|1277.4|1278.9|1277.4|1
1646744490000|2022-03-08 13:01:30|||||||||1
1646744530000|2022-03-08 13:02:10|||||||||6
1646744550000|2022-03-08 13:02:30|1279.3|1277.8|1280.9|1279.4|1280.9|1279.4|1279.3|1277.8|32
1646744560000|2022-03-08 13:02:40|1283.1|1281.6|1281.4|1280.8|1283.1|1281.6|1281.4|1280.8|11
1646744580000|2022-03-08 13:03:00|1282.2|1280.7|1282.6|1281.1|1282.6|1281.1|1282.2|1280.7|1
1646744590000|2022-03-08 13:03:10|1282.7|1281.2|1282.7|1281.2|1282.7|1281.2|1282.7|1281.2|1
1646744600000|2022-03-08 13:03:20|||||||||5
1646744610000|2022-03-08 13:03:30|1284.4|1283.4|1285.1|1283.6|1285.2|1283.7|1284.2|1283.1|4
1646744620000|2022-03-08 13:03:40|1285.8|1284.3|1286|1284.5|1286|1284.5|1285.8|1284.3|1
1646744630000|2022-03-08 13:03:50|1286.1|1284.6|1287.4|1286.4|1287.5|1286.5|1286.1|1284.6|10
1646744640000|2022-03-08 13:04:00|1287.6|1286.1|1288.8|1287.3|1288.8|1288|1287.6|1286.1|17
1646744650000|2022-03-08 13:04:10|1288.7|1287.8|1288.7|1288.1|1288.7|1288.1|1288.7|1287.8|5
1646744670000|2022-03-08 13:04:30|||||||||1
1646744680000|2022-03-08 13:04:40|||||||||10
1646744690000|2022-03-08 13:04:50|1288.8|1287.8|1288.7|1287.2|1288.8|1287.8|1288.7|1287.2|6
1646744700000|2022-03-08 13:05:00|1287.9|1286.4|1287.7|1286.2|1287.9|1286.4|1287.7|1286.2|4
1646744710000|2022-03-08 13:05:10|1287.6|1286.1|1288|1286.5|1288.2|1286.7|1287.6|1286.1|4
1646744720000|2022-03-08 13:05:20|||||||||3
1646744730000|2022-03-08 13:05:30|||||||||5
1646744740000|2022-03-08 13:05:40|||||||||5
1646744750000|2022-03-08 13:05:50|1288.1|1286.6|1288|1286.5|1288.2|1286.7|1288|1286.5|4
1646744760000|2022-03-08 13:06:00|1288.1|1286.6|1288.5|1287|1288.5|1287|1288.1|1286.6|4
1646744770000|2022-03-08 13:06:10|1288.4|1286.9|1288.3|1286.8|1288.5|1287|1288.3|1286.8|6
1646744780000|2022-03-08 13:06:20|1288.7|1287.2|1288.3|1286.8|1288.7|1287.2|1288.3|1286.8|4
1646744790000|2022-03-08 13:06:30|1288.4|1286.9|1288.4|1286.9|1288.4|1286.9|1288.4|1286.9|4
1646744800000|2022-03-08 13:06:40|||||||||9
1646744810000|2022-03-08 13:06:50|1288.3|1286.8|1288|1287.4|1288.7|1287.4|1287.6|1286.8|9
1646744820000|2022-03-08 13:07:00|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|1288.6|1287.6|9
1646744830000|2022-03-08 13:07:10|1288.7|1287.7|1288.8|1287.8|1290.1|1288.8|1288.7|1287.7|14
1646744840000|2022-03-08 13:07:20|1289.4|1287.9|1288.4|1286.9|1289.7|1288.2|1288.4|1286.9|31
1646744850000|2022-03-08 13:07:30|1288.3|1286.8|1288.2|1286.7|1288.3|1286.8|1288.1|1286.6|2
1646744860000|2022-03-08 13:07:40|1286.7|1285.2|1286.4|1284.9|1286.7|1285.2|1286.4|1284.9|4
1646744870000|2022-03-08 13:07:50|1286.2|1284.7|1286.4|1284.9|1286.4|1284.9|1286|1284.5|3
1646744880000|2022-03-08 13:08:00|1287|1285.5|1286.8|1285.3|1287|1285.5|1286.8|1285.3|0
1646744890000|2022-03-08 13:08:10|1287.1|1285.6|1285.2|1283.7|1287.2|1285.7|1284.6|1283.1|4
1646744900000|2022-03-08 13:08:20|1285.1|1283.6|1283.8|1282.3|1285.2|1283.7|1283.8|1282.3|0
1646744910000|2022-03-08 13:08:30|1283.9|1282.4|1283.8|1282.3|1283.9|1282.4|1283.8|1282.3|1
1646744920000|2022-03-08 13:08:40|1283.9|1282.4|1283.9|1282.4|1283.9|1282.4|1283.9|1282.4|0
1646744930000|2022-03-08 13:08:50|1284|1282.5|1284|1282.5|1284|1282.5|1284|1282.5|0
1646744950000|2022-03-08 13:09:10|1283.3|1281.8|1284.6|1283.1|1284.6|1283.1|1283.3|1281.8|0
1646744960000|2022-03-08 13:09:20|1284.7|1283.2|1285|1283.5|1285|1283.5|1284.7|1283.2|2
1646744970000|2022-03-08 13:09:30|1285.1|1283.6|1285.1|1283.6|1285.1|1283.6|1285.1|1283.6|0
1646744980000|2022-03-08 13:09:40|1285.3|1283.8|1285.5|1284|1285.5|1284|1285.3|1283.8|6
1646744990000|2022-03-08 13:09:50|1285.6|1284.1|1286.9|1285.4|1286.9|1285.4|1285.6|1284.1|2
1646745000000|2022-03-08 13:10:00|1287.5|1286|1289.1|1287.6|1289.2|1288.6|1287.5|1286|8
1646745010000|2022-03-08 13:10:10|1289|1287.5|1289|1287.5|1289|1287.5|1289|1287.5|1
1646745020000|2022-03-08 13:10:20|1289.4|1288.4|1289.1|1288.5|1290|1288.5|1289.1|1288.4|5
1646745030000|2022-03-08 13:10:30|1290.1|1288.6|1289.2|1287.7|1290.1|1289|1288.2|1286.7|16
1646745040000|2022-03-08 13:10:40|1290.2|1288.2|1290.9|1289.4|1291.3|1290.3|1290.2|1288.2|14
1646745050000|2022-03-08 13:10:50|1291.1|1289.6|1293|1291.5|1293.5|1292.9|1291.1|1289.6|11
1646745060000|2022-03-08 13:11:00|1293.2|1291.7|1294.6|1293.1|1294.6|1293.2|1293.2|1291.7|9
1646745070000|2022-03-08 13:11:10|1294.7|1293.2|1298.6|1297.1|1298.7|1297.9|1294.5|1293|39
1646745080000|2022-03-08 13:11:20|1298.4|1296.9|1295.4|1293.9|1298.7|1298.1|1295.2|1293.7|12
1646745090000|2022-03-08 13:11:30|1295.5|1294|1296.4|1294.9|1296.4|1294.9|1295|1293.5|5
1646745100000|2022-03-08 13:11:40|1296.7|1295.2|1296.9|1295.4|1297.7|1296.2|1296.7|1295.2|10
1646745110000|2022-03-08 13:11:50|1297|1295.5|1297.1|1295.6|1297.4|1296.4|1296.9|1295.4|7
1646745120000|2022-03-08 13:12:00|1297.2|1295.7|1298.3|1296.8|1298.3|1296.8|1297.2|1295.7|4
1646745130000|2022-03-08 13:12:10|1298.2|1296.7|1299.4|1297.9|1299.4|1297.9|1298.2|1296.7|4
1646745140000|2022-03-08 13:12:20|1299.2|1297.7|1298.5|1297|1299.2|1297.7|1298.1|1296.6|5
1646745150000|2022-03-08 13:12:30|1298.8|1298.2|1297.6|1296.1|1299.2|1298.2|1297.6|1296.1|6
1646745160000|2022-03-08 13:12:40|1298.1|1297.1|1297.2|1295.7|1298.1|1297.1|1297.2|1295.7|1
1646745170000|2022-03-08 13:12:50|1297.3|1296.6|1297.1|1295.6|1297.5|1296.7|1296.1|1295|10
1646745180000|2022-03-08 13:13:00|1297.2|1296.6|1299|1297.5|1299|1297.5|1297.2|1296.6|2
1646745190000|2022-03-08 13:13:10|1298.2|1296.7|1298.2|1296.7|1298.2|1296.7|1297.5|1296|9
1646745200000|2022-03-08 13:13:20|1298.1|1297.5|1299|1297.5|1299|1297.5|1298.1|1296.7|6
1646745210000|2022-03-08 13:13:30|1299.6|1298.6|1299|1297.5|1299.6|1298.6|1299|1297.5|1
1646745220000|2022-03-08 13:13:40|1299.1|1297.6|1301.3|1299.8|1301.3|1299.8|1299|1297.5|23
1646745230000|2022-03-08 13:13:50|1301.2|1299.7|1301|1299.5|1301.9|1300.7|1300.5|1299.5|7
1646745240000|2022-03-08 13:14:00|1301.1|1299.6|1302|1300.5|1302|1300.7|1301.1|1299.6|3
1646745250000|2022-03-08 13:14:10|1301.6|1300.6|1301.8|1300.3|1301.8|1300.7|1301.3|1299.9|8
1646745260000|2022-03-08 13:14:20|1301.7|1300.2|1301.7|1300.2|1301.8|1300.3|1301.7|1300.2|11
1646745270000|2022-03-08 13:14:30|1301.6|1300.1|1301.4|1299.9|1301.8|1300.3|1300.6|1299.2|12
1646745280000|2022-03-08 13:14:40|1301.3|1299.8|1301|1299.5|1301.3|1300.6|1300.5|1299.4|4
1646745290000|2022-03-08 13:14:50|1300.6|1299.1|1299.5|1298|1300.6|1299.7|1299.5|1298|7
1646745300000|2022-03-08 13:15:00|1299.4|1298.8|1299.5|1298|1299.7|1298.8|1299.4|1298|2
1646745310000|2022-03-08 13:15:10|1299.7|1298.2|1300.3|1299.7|1300.3|1299.7|1299.3|1297.8|13
1646745320000|2022-03-08 13:15:20|1301.1|1299.6|1301.3|1299.8|1301.4|1300.8|1301.1|1299.6|9
1646745330000|2022-03-08 13:15:30|1301.5|1300|1302.5|1301.9|1302.5|1301.9|1301.1|1300|25
1646745340000|2022-03-08 13:15:40|1302.4|1301.8|1302.4|1301.8|1302.4|1301.8|1302.4|1301.8|3
1646745350000|2022-03-08 13:15:50|1303.1|1301.6|1303.5|1302|1303.5|1302|1303|1301.6|22
1646745360000|2022-03-08 13:16:00|1303.9|1302.9|1303.5|1302|1303.9|1302.9|1302.7|1302|23
1646745370000|2022-03-08 13:16:10|1303.3|1302.3|1303.3|1302.3|1303.6|1302.7|1303|1302.1|15
1646745380000|2022-03-08 13:16:20|1303.4|1302.8|1300.6|1299.1|1303.7|1302.8|1299.8|1298.9|28
1646745390000|2022-03-08 13:16:30|1301.1|1299.6|1300|1298.5|1301.1|1299.6|1299.6|1298.3|3
1646745400000|2022-03-08 13:16:40|1300.2|1298.7|1300.2|1298.7|1300.2|1299.5|1300.1|1298.7|1
1646745410000|2022-03-08 13:16:50|1300.1|1299.5|1300|1298.5|1300.4|1299.8|1299.3|1298.2|3
1646745420000|2022-03-08 13:17:00|1300.1|1298.6|1300.4|1298.9|1300.9|1299.8|1300.1|1298.6|8
1646745430000|2022-03-08 13:17:10|1300.2|1299.6|1299.4|1297.9|1300.5|1299.7|1299.4|1297.9|11
1646745440000|2022-03-08 13:17:20|1299.3|1297.8|1299.3|1297.8|1299.4|1298.4|1298.9|1297.5|12
1646745450000|2022-03-08 13:17:30|1299.7|1298.2|1299.7|1298.2|1300.1|1299.2|1299.4|1298.1|3
1646745460000|2022-03-08 13:17:40|1299.9|1298.4|1300.2|1299.6|1300.3|1299.7|1299.8|1298.4|3
1646745470000|2022-03-08 13:17:50|1300.3|1299.7|1300.3|1299.7|1300.3|1299.7|1300.3|1299.7|4
1646745480000|2022-03-08 13:18:00|1300.4|1299.8|1300.3|1299.7|1300.4|1299.8|1300.3|1299.7|14
1646745490000|2022-03-08 13:18:10|1300.4|1299.8|1299.6|1298.1|1300.4|1299.8|1299.6|1298.1|12
1646745500000|2022-03-08 13:18:20|1299.5|1298|1299.4|1297.9|1299.8|1299.2|1299.4|1297.9|3
1646745510000|2022-03-08 13:18:30|1298.8|1297.3|1298.9|1297.4|1299.7|1298.7|1298.4|1296.9|4
1646745520000|2022-03-08 13:18:40|1299|1297.5|1299.8|1299.2|1299.8|1299.2|1298.9|1297.4|1
1646745530000|2022-03-08 13:18:50|1298.9|1297.9|1299|1298.4|1299.1|1298.4|1298.4|1297.5|16
1646745540000|2022-03-08 13:19:00|1299.7|1298.2|1302.7|1301.7|1302.9|1301.7|1299.4|1298.2|15
1646745550000|2022-03-08 13:19:10|1302.3|1302.1|1302.1|1300.6|1302.3|1302.1|1302.1|1300.6|2
1646745560000|2022-03-08 13:19:20|1301.9|1300.4|1302.3|1300.8|1302.3|1300.8|1301.9|1300.4|2
1646745570000|2022-03-08 13:19:30|1302.2|1301.6|1303.6|1302.1|1303.6|1302.1|1302.2|1301.6|7
1646745580000|2022-03-08 13:19:40|1303.5|1302.9|1304.5|1303|1304.5|1303|1303.5|1302.9|22
1646745590000|2022-03-08 13:19:50|1304.6|1303.9|1304.6|1303.1|1304.8|1303.9|1304.6|1303.1|10
1646745600000|2022-03-08 13:20:00|1305.3|1303.8|1307|1305.5|1307.1|1305.7|1305.3|1303.8|20
1646745610000|2022-03-08 13:20:10|1307.1|1305.6|1305.9|1305.3|1308.3|1306.8|1305.9|1305.3|43
1646745620000|2022-03-08 13:20:20|1306.2|1305.2|1307|1305.5|1307.2|1306.2|1306.2|1305.2|7
1646745630000|2022-03-08 13:20:30|1307.1|1306.4|1307.4|1305.9|1307.4|1306.7|1307.1|1305.8|8
1646745640000|2022-03-08 13:20:40|1306.3|1304.8|1306.8|1305.3|1306.9|1306.3|1305.7|1304.2|11
1646745650000|2022-03-08 13:20:50|1306.7|1305.2|1306.6|1306|1306.7|1306|1306.6|1305.2|5
1646745660000|2022-03-08 13:21:00|1306.7|1305.7|1306.9|1305.4|1306.9|1306|1306.5|1305.1|14
1646745670000|2022-03-08 13:21:10|1306.8|1305.3|1306.9|1305.4|1306.9|1305.4|1306.8|1305.3|5
1646745680000|2022-03-08 13:21:20|1304.9|1303.4|1305.8|1304.3|1305.8|1304.3|1304.3|1302.8|9
1646745690000|2022-03-08 13:21:30|1305.7|1305.1|1304.8|1303.8|1305.7|1305.1|1304|1302.5|4
1646745700000|2022-03-08 13:21:40|1305.9|1304.2|1306|1304.5|1306|1305|1305.6|1304.2|4
1646745710000|2022-03-08 13:21:50|1305.6|1305|1306.4|1304.9|1306.4|1305.6|1305.6|1304.9|11
1646745720000|2022-03-08 13:22:00|1306.1|1305.1|1304.7|1303.2|1306.2|1305.1|1304.7|1303.2|9
1646745730000|2022-03-08 13:22:10|1304.6|1303.1|1306.6|1305.1|1306.6|1305.1|1304.6|1303.1|2
1646745740000|2022-03-08 13:22:20|1307.1|1306.1|1306.9|1306.3|1307.1|1306.3|1306.1|1304.6|4
1646745750000|2022-03-08 13:22:30|1307.5|1306.9|1308.9|1308.3|1309|1308.3|1307.5|1306.6|26
1646745760000|2022-03-08 13:22:40|1309|1308.4|1309.1|1308.5|1309.1|1308.5|1309|1308.4|0
1646745770000|2022-03-08 13:22:50|1309.2|1308.6|1309.9|1308.4|1310|1308.6|1309.2|1308.3|13
1646745780000|2022-03-08 13:23:00|1309.7|1309.3|1309.2|1307.7|1309.7|1309.3|1309.2|1307.7|6
1646745790000|2022-03-08 13:23:10|1309.1|1308.5|1308.8|1307.3|1309.1|1308.5|1307.9|1306.9|7
1646745800000|2022-03-08 13:23:20|1308.5|1307|1308.9|1307.4|1308.9|1307.4|1308.4|1306.9|3
1646745810000|2022-03-08 13:23:30|1309.3|1308.3|1308.3|1306.8|1309.3|1308.3|1308.3|1306.8|1
1646745820000|2022-03-08 13:23:40|1309.2|1307.7|1309.5|1308|1310|1308.7|1309|1307.5|8
1646745830000|2022-03-08 13:23:50|1309.6|1308.9|1309|1307.5|1309.6|1308.9|1309|1307.5|7
1646745840000|2022-03-08 13:24:00|1308.9|1307.4|1308.3|1306.8|1309.1|1308.5|1308.3|1306.8|3
1646745850000|2022-03-08 13:24:10|1308.2|1306.7|1306|1304.5|1308.8|1307.7|1306|1304.5|8
1646745860000|2022-03-08 13:24:20|1305.9|1304.4|1305.7|1304.2|1306|1305.4|1305.7|1304.2|2
1646745870000|2022-03-08 13:24:30|1304.6|1304|1304.3|1302.8|1304.9|1304.3|1303.4|1301.9|9
1646745880000|2022-03-08 13:24:40|1304.2|1303.6|1306.2|1305.6|1306.2|1305.6|1304.2|1303.6|7
1646745890000|2022-03-08 13:24:50|1305.7|1304.2|1304.8|1303.3|1306.3|1305.3|1304.8|1303.3|8
1646745900000|2022-03-08 13:25:00|1305.6|1304.1|1304.9|1303.4|1305.6|1304.5|1304.9|1303.4|3
1646745910000|2022-03-08 13:25:10|1305.1|1303.6|1306.2|1304.7|1306.2|1304.7|1305.1|1303.6|1
1646745920000|2022-03-08 13:25:20|1307.4|1305.6|1307.7|1306.2|1307.7|1306.2|1306.3|1304.8|3
1646745930000|2022-03-08 13:25:30|1307.5|1306|1305.3|1303.8|1307.5|1306|1303.3|1301.8|18
1646745940000|2022-03-08 13:25:40|1305.2|1303.7|1308|1306.5|1308|1306.5|1305.2|1303.7|2
1646745950000|2022-03-08 13:25:50|1307.9|1306.4|1308.1|1307.5|1308.5|1307.5|1307.9|1306.4|8
1646745960000|2022-03-08 13:26:00|1307.8|1306.3|1307|1306.4|1307.9|1306.4|1307|1306.3|3
1646745970000|2022-03-08 13:26:10|1308.1|1306.6|1304.9|1303.4|1308.1|1306.6|1304.9|1303.4|16
1646745980000|2022-03-08 13:26:20|1305.2|1304.2|1300.5|1299|1305.4|1304.4|1297.7|1296.2|15
1646745990000|2022-03-08 13:26:30|1302.4|1300.9|1301.1|1299.6|1302.5|1301|1301|1299.5|3
1646746000000|2022-03-08 13:26:40|1301|1300.5|1301|1299.5|1301|1300.5|1301|1299.5|5
1646746010000|2022-03-08 13:26:50|1300.9|1300.3|1303.2|1301.7|1303.3|1301.8|1300.9|1300.3|9
1646746020000|2022-03-08 13:27:00|1303.1|1301.6|1303.2|1301.7|1303.5|1302.4|1303|1301.6|2
1646746030000|2022-03-08 13:27:10|1303.4|1301.9|1303.4|1301.9|1303.4|1302.7|1303.3|1301.9|4
1646746040000|2022-03-08 13:27:20|1303.3|1301.8|1303.3|1301.8|1303.3|1302.7|1303.2|1301.8|5
1646746050000|2022-03-08 13:27:30|1303.2|1302.6|1303.8|1302.8|1303.8|1302.8|1303.2|1301.9|8
1646746060000|2022-03-08 13:27:40|1303.9|1302.9|1305.1|1303.6|1305.1|1303.6|1303.7|1302.9|4
1646746070000|2022-03-08 13:27:50|1305.4|1303.9|1305.2|1303.7|1305.4|1303.9|1305.2|1303.7|4
1646746080000|2022-03-08 13:28:00|1305.1|1303.6|1305|1303.5|1305.1|1304.4|1305|1303.5|2
1646746090000|2022-03-08 13:28:10|1305.1|1303.6|1304.9|1303.4|1305.1|1304.1|1304.7|1303.4|2
1646746100000|2022-03-08 13:28:20|1304.7|1303.7|1304.5|1303.5|1304.9|1303.7|1304.2|1303.4|7
1646746110000|2022-03-08 13:28:30|1304.9|1303.4|1306|1304.5|1306|1304.5|1304.6|1303.4|10
1646746120000|2022-03-08 13:28:40|1305.7|1304.2|1305.8|1305.2|1305.8|1305.2|1305.7|1304.2|11
1646746130000|2022-03-08 13:28:50|1305.7|1305.1|1305.4|1304.8|1305.7|1305.1|1305.4|1303.9|10
1646746140000|2022-03-08 13:29:00|1305.5|1304.9|1303.4|1301.9|1305.5|1304.9|1303.4|1301.9|18
1646746150000|2022-03-08 13:29:10|1303.5|1302|1303.7|1303.1|1303.7|1303.1|1303.5|1302|0
1646746160000|2022-03-08 13:29:20|1303.6|1302.1|1303.5|1302|1303.6|1302.1|1303.3|1301.8|2
1646746170000|2022-03-08 13:29:30|||||||||6
1646746180000|2022-03-08 13:29:40|1303.4|1301.9|1298.6|1297.1|1303.4|1301.9|1298.6|1297.1|6
1646746190000|2022-03-08 13:29:50|1299.4|1297.9|1299.5|1298|1301.2|1299.7|1299.4|1297.9|7
1646746200000|2022-03-08 13:30:00|1299.7|1298.2|1300.2|1298.7|1300.3|1298.8|1299.4|1297.9|4
1646746210000|2022-03-08 13:30:10|1300.1|1298.6|1301.4|1300.8|1301.4|1300.8|1298.5|1297|8
1646746220000|2022-03-08 13:30:20|1301.3|1300.7|1299.7|1298.2|1301.3|1300.7|1298.5|1297|11
1646746230000|2022-03-08 13:30:30|1299.8|1298.3|1301.1|1300.5|1301.2|1300.5|1299.8|1298.3|5
1646746240000|2022-03-08 13:30:40|1301.4|1300.4|1299.5|1298|1301.6|1300.4|1299.5|1298|8
1646746250000|2022-03-08 13:30:50|1299.1|1297.6|1299.7|1299.1|1299.8|1299.1|1298.9|1297.6|4
1646746260000|2022-03-08 13:31:00|1299.8|1299.2|1301.4|1299.9|1301.4|1300|1299.8|1299.1|5
1646746270000|2022-03-08 13:31:10|1301.5|1300|1302.2|1301.6|1302.2|1301.6|1301.5|1300|3
1646746280000|2022-03-08 13:31:20|1302.4|1301.8|1302.4|1301.8|1302.4|1301.8|1302.4|1301.8|5
1646746290000|2022-03-08 13:31:30|1302.2|1301.6|1301.9|1300.4|1303.3|1301.8|1301.9|1300.4|21
1646746300000|2022-03-08 13:31:40|1301.4|1299.9|1303.1|1301.6|1303.1|1301.6|1301.4|1299.9|11
1646746310000|2022-03-08 13:31:50|1303.2|1301.7|1304|1303|1304.1|1303|1303.2|1301.7|6
1646746320000|2022-03-08 13:32:00|1303.3|1301.8|1303.9|1303.3|1303.9|1303.3|1302.7|1301.2|6
1646746330000|2022-03-08 13:32:10|1303.1|1301.6|1302.9|1301.4|1304|1302.6|1302.9|1301.4|4
1646746340000|2022-03-08 13:32:20|1302.8|1301.3|1303.7|1302.2|1303.7|1302.3|1302.8|1301.3|0
1646746350000|2022-03-08 13:32:30|1302.9|1303.1|1303.3|1302.3|1303.3|1303.1|1302.9|1301.4|3
1646746360000|2022-03-08 13:32:40|1303.1|1301.6|1303.7|1302.2|1303.7|1302.4|1302.9|1301.4|4
1646746370000|2022-03-08 13:32:50|1303.6|1303|1303.2|1301.7|1303.7|1303.1|1303.2|1301.7|2
1646746380000|2022-03-08 13:33:00|1303.1|1301.6|1304.1|1302.6|1304.4|1303.1|1303.1|1301.6|4
1646746390000|2022-03-08 13:33:10|1305.2|1303.7|1305.2|1304.2|1305.3|1304.7|1305.2|1303.7|9
1646746400000|2022-03-08 13:33:20|1304.4|1302.9|1304|1302.5|1304.4|1302.9|1304|1302.5|5
1646746410000|2022-03-08 13:33:30|1303.9|1302.4|1304.8|1303.3|1304.9|1303.4|1303.9|1302.4|3
1646746420000|2022-03-08 13:33:40|1304.5|1303|1304.2|1302.7|1304.9|1304|1304|1302.5|17
1646746430000|2022-03-08 13:33:50|1303.7|1302.2|1303.5|1302|1303.7|1302.2|1303.5|1302|5
1646746440000|2022-03-08 13:34:00|1303.8|1302.3|1305|1303.5|1305.5|1304.1|1303.4|1302.3|11
1646746450000|2022-03-08 13:34:10|1305.8|1304.3|1304.8|1303.3|1305.8|1304.3|1304.8|1303.3|4
1646746460000|2022-03-08 13:34:20|1304.9|1303.4|1303.9|1302.4|1305.2|1304.6|1303.9|1302.4|10
1646746470000|2022-03-08 13:34:30|1303.8|1302.3|1303.1|1301.6|1303.8|1302.3|1303.1|1301.6|4
1646746480000|2022-03-08 13:34:40|1303|1301.5|1303.2|1301.7|1303.2|1302.3|1302.9|1301.5|5
1646746490000|2022-03-08 13:34:50|1303|1301.5|1303.2|1301.7|1303.2|1301.7|1303|1301.5|2
1646746500000|2022-03-08 13:35:00|1303.1|1302.1|1303.8|1302.3|1303.8|1302.6|1303.1|1302.1|8
1646746510000|2022-03-08 13:35:10|1303.9|1302.4|1303.8|1302.3|1304|1303.4|1303.8|1302.3|10
1646746520000|2022-03-08 13:35:20|1304|1303.4|1304|1303.4|1304|1303.4|1304|1303.4|1
1646746530000|2022-03-08 13:35:30|1304.3|1303.3|1304.2|1302.7|1304.3|1303.3|1303.5|1302|7
1646746540000|2022-03-08 13:35:40|1303.5|1302|1303.5|1302|1303.5|1302|1303.5|1302|3
1646746550000|2022-03-08 13:35:50|1303.6|1303|1301.3|1300.7|1303.7|1303.1|1301.3|1300.7|26
1646746560000|2022-03-08 13:36:00|1302.5|1301|1302.5|1301|1302.6|1302|1302.5|1301|13
1646746570000|2022-03-08 13:36:10|1302.4|1300.9|1302.9|1301.4|1302.9|1301.4|1302.3|1300.9|5
1646746580000|2022-03-08 13:36:20|1302.8|1302.2|1303.4|1301.9|1303.4|1302.2|1302.8|1301.5|2
1646746590000|2022-03-08 13:36:30|1303.7|1302.7|1301.2|1300.6|1303.9|1302.9|1301.2|1300.6|5
1646746600000|2022-03-08 13:36:40|1302.5|1301|1302.5|1301|1302.5|1301|1302.5|1301|7
1646746610000|2022-03-08 13:36:50|1303.5|1302|1304.4|1302.9|1304.4|1303.1|1303.5|1302|2
1646746620000|2022-03-08 13:37:00|1304.3|1303.7|1304.3|1302.8|1304.6|1304|1304.2|1302.7|12
1646746630000|2022-03-08 13:37:10|1304.4|1303.7|1305.2|1303.7|1305.2|1303.8|1304.4|1303.6|20
1646746640000|2022-03-08 13:37:20|1305.7|1304.7|1305.2|1303.7|1305.7|1304.7|1305.2|1303.7|5
1646746650000|2022-03-08 13:37:30|1305.3|1303.8|1305.8|1304.3|1305.8|1305.2|1305.3|1303.8|14
1646746660000|2022-03-08 13:37:40|1305.9|1305.3|1306.6|1305.1|1306.6|1305.3|1305.9|1305.1|7
1646746670000|2022-03-08 13:37:50|1306.5|1305|1305.2|1303.7|1307.4|1306.7|1304.9|1303.4|19
1646746680000|2022-03-08 13:38:00|1305|1303.5|1304.2|1302.7|1306.1|1304.6|1304.2|1302.7|1
1646746690000|2022-03-08 13:38:10|1304.1|1302.6|1307.3|1305.8|1307.3|1305.8|1304.1|1302.6|9
1646746700000|2022-03-08 13:38:20|1306.2|1305.6|1307|1305.5|1307|1305.6|1306.1|1304.8|21
1646746710000|2022-03-08 13:38:30|1307.1|1306.5|1304.4|1302.9|1307.1|1306.5|1304.4|1302.9|4
1646746720000|2022-03-08 13:38:40|1304.5|1303|1306.4|1304.9|1306.4|1304.9|1304.5|1303|0
1646746730000|2022-03-08 13:38:50|1307|1306|1307.8|1306.8|1307.8|1306.8|1307|1305.9|5
1646746740000|2022-03-08 13:39:00|1308.2|1306.7|1308.2|1306.7|1308.3|1306.8|1307.4|1306.7|2
1646746750000|2022-03-08 13:39:10|1308.1|1306.6|1306.2|1304.7|1308.1|1306.9|1305.8|1304.3|12
1646746760000|2022-03-08 13:39:20|1306.3|1304.8|1304.1|1302.6|1306.3|1304.8|1304.1|1302.6|4
1646746770000|2022-03-08 13:39:30|1304.2|1302.7|1304.2|1302.7|1305.9|1304.9|1304.2|1302.7|7
1646746780000|2022-03-08 13:39:40|1304.1|1302.6|1304.1|1302.6|1304.1|1302.6|1304.1|1302.6|3
1646746790000|2022-03-08 13:39:50|1304|1302.5|1304|1302.5|1304|1302.5|1304|1302.5|2
1646746800000|2022-03-08 13:40:00|1304.8|1303.3|1304.9|1303.4|1305|1304.3|1304.5|1303|13
1646746810000|2022-03-08 13:40:10|1304.3|1302.8|1304.3|1302.8|1304.3|1302.8|1304.3|1302.8|2
1646746820000|2022-03-08 13:40:20|1304.1|1303.5|1304.6|1303.6|1305.4|1303.9|1304.1|1302.7|8
1646746830000|2022-03-08 13:40:30|1304.7|1304|1305.8|1304.3|1305.8|1304.3|1304.7|1304|4
1646746840000|2022-03-08 13:40:40|1306|1305.4|1307.3|1305.8|1307.7|1306.9|1305.7|1304.2|11
1646746850000|2022-03-08 13:40:50|1307.5|1306|1309.4|1307.9|1309.7|1308.4|1307.5|1306|13
1646746860000|2022-03-08 13:41:00|1309.5|1308|1309|1307.5|1309.8|1308.9|1309|1307.5|13
1646746870000|2022-03-08 13:41:10|1309.4|1307.9|1308.7|1308.1|1309.6|1309|1308.7|1307.5|2
1646746880000|2022-03-08 13:41:20|1309.5|1308|1309.4|1308.8|1309.7|1308.9|1309.1|1308|4
1646746890000|2022-03-08 13:41:30|1309.6|1308.1|1308.2|1307.2|1309.6|1308.1|1308.2|1307.2|11
1646746900000|2022-03-08 13:41:40||1307.6||1307.6||1307.6||1307.6|1
1646746910000|2022-03-08 13:41:50|||||||||2
1646746920000|2022-03-08 13:42:00|1308.3|1307.2|1308.6|1307.1|1308.8|1307.3|1306.6|1305.6|14
1646746930000|2022-03-08 13:42:10|1308.5|1307|1308.4|1306.9|1308.5|1307.6|1308.2|1306.9|3
1646746940000|2022-03-08 13:42:20|1308.9|1307.4|1309.3|1307.8|1309.3|1308.4|1308.6|1307.1|6
1646746950000|2022-03-08 13:42:30|1309.4|1307.9|1309.1|1307.6|1309.5|1308.9|1309.1|1307.6|22
1646746960000|2022-03-08 13:42:40|1309.7|1308.2|1310.7|1309.2|1310.7|1309.2|1309.6|1308.1|16
1646746970000|2022-03-08 13:42:50|1310.8|1309.3|1311.3|1309.8|1311.3|1309.8|1310.6|1309.1|34
1646746980000|2022-03-08 13:43:00|1309.3|1307.8|1307.7|1306.2|1309.7|1308.2|1307.5|1306|21
1646746990000|2022-03-08 13:43:10|1308.6|1307.1|1307.3|1305.8|1308.9|1307.5|1307.1|1305.6|1
1646747000000|2022-03-08 13:43:20|1307.5|1306|1306.8|1305.3|1308.7|1307.2|1306.7|1305.2|8
1646747010000|2022-03-08 13:43:30|1306.7|1305.2|1309.9|1308.4|1309.9|1308.4|1306.7|1305.2|19
1646747020000|2022-03-08 13:43:40|1310|1308.5|1309|1307.5|1310.8|1309.7|1308.9|1307.4|10
1646747030000|2022-03-08 13:43:50|1309.1|1307.6|1309.9|1308.4|1310.3|1308.8|1309.1|1307.6|16
1646747040000|2022-03-08 13:44:00|1310.4|1308.9|1310.9|1309.4|1311.1|1309.6|1310.4|1308.9|4
1646747050000|2022-03-08 13:44:10|1310.8|1309.3|1310.7|1309.2|1310.8|1310.2|1310.7|1309.2|7
1646747060000|2022-03-08 13:44:20|1310.8|1309.3|1309.6|1308.1|1310.8|1309.3|1308.9|1307.4|12
1646747070000|2022-03-08 13:44:30|1309.8|1308.3|1309|1307.5|1310.4|1309.8|1308.9|1307.4|13
1646747080000|2022-03-08 13:44:40|1308.9|1307.4|1309.4|1307.9|1310.1|1309|1308.9|1307.4|12
1646747090000|2022-03-08 13:44:50|1309.5|1308|1310.3|1309.3|1310.6|1309.3|1309.5|1308|4
1646749800000|2022-03-08 14:30:00|1306.1|1304.6|1297.2|1295.7|1307.5|1306.9|1297.2|1295.7|282
1646749810000|2022-03-08 14:30:10|1297.1|1295.6|1292.3|1290.8|1297.1|1295.6|1290.5|1289.1|104
1646749820000|2022-03-08 14:30:20|1292.5|1291|1278.5|1277|1292.5|1291|1278.5|1277|108
1646749830000|2022-03-08 14:30:30|1278.4|1276.9|1290|1288.5|1290.5|1289|1275.3|1273.8|85
1646749840000|2022-03-08 14:30:40|1289.2|1287.7|1285.1|1283.6|1290.4|1289|1284.8|1283.3|40
1646749850000|2022-03-08 14:30:50|1285|1283.5|1285.5|1284|1285.7|1284.2|1281.8|1281|27
1646749860000|2022-03-08 14:31:00|1285.8|1284.9|1279.5|1278|1289|1288.1|1278.9|1277.4|81
1646749870000|2022-03-08 14:31:10|1279.4|1277.9|1280.6|1279.1|1281.1|1280.1|1278.9|1277.4|19
1646749880000|2022-03-08 14:31:20|1280.4|1278.9|1279|1277.5|1280.4|1278.9|1275.5|1274.4|43
1646749890000|2022-03-08 14:31:30|1278.9|1277.4|1274.6|1273.1|1280.4|1278.9|1274.6|1273.1|63
1646749900000|2022-03-08 14:31:40|1274.7|1273.2|1272.9|1272.3|1274.7|1273.2|1268.7|1267.2|86
1646749910000|2022-03-08 14:31:50|1273.4|1272.4|1270.8|1269.8|1274.9|1273.4|1270.8|1269.6|36
1646749920000|2022-03-08 14:32:00|1271.6|1270.6|1274.5|1273.9|1274.5|1273.9|1271.5|1270.6|62
1646749930000|2022-03-08 14:32:10|1274.1|1272.6|1278.7|1278.1|1278.8|1278.1|1273.9|1272.6|150
1646749940000|2022-03-08 14:32:20|1279.8|1278.3|1279.2|1278.2|1280|1279|1278.1|1277.5|69
1646749950000|2022-03-08 14:32:30|1277.9|1277.3|1277.4|1276.8|1278.4|1277.8|1277.2|1276.5|70
1646749960000|2022-03-08 14:32:40|1277|1276.4|1276.1|1275.5|1277|1276.4|1276.1|1275.5|54
1646749970000|2022-03-08 14:32:50|1276|1275.4|1281|1280|1281|1280.3|1276|1275.4|78
1646749980000|2022-03-08 14:33:00|1280.8|1280.2|1282.3|1281.3|1284.9|1283.4|1280.8|1280.2|66
1646749990000|2022-03-08 14:33:10|1281.9|1280.6|1282.1|1281.1|1283.5|1282.5|1280.6|1280|42
1646750000000|2022-03-08 14:33:20|1282|1281.4|1284|1282.5|1284.7|1283.5|1280.9|1279.9|50
1646750010000|2022-03-08 14:33:30|1284.2|1282.7|1283.8|1283.2|1284.2|1283.2|1282.6|1281.9|50
1646750020000|2022-03-08 14:33:40|1284|1282.5|1284.4|1283.4|1284.9|1284.3|1283.5|1282.5|41
1646750030000|2022-03-08 14:33:50|1284.1|1283.5|1283.4|1282.8|1284.6|1283.7|1283.4|1282.6|17
1646750040000|2022-03-08 14:34:00|1283.9|1283.3|1285|1284.4|1286.4|1285.2|1283.9|1283.3|54
1646750050000|2022-03-08 14:34:10|1284.6|1284|1284.7|1284.1|1285.1|1284.4|1284.1|1283.4|37
1646750060000|2022-03-08 14:34:20|1284.6|1284|1282.8|1281.8|1284.6|1284|1282.1|1281.3|32
1646750070000|2022-03-08 14:34:30|1282.9|1282.2|1280.9|1280.3|1283.1|1282.3|1280.9|1280.3|52
1646750080000|2022-03-08 14:34:40|1280.1|1279.5|1280.5|1279.9|1281.9|1281.1|1280.1|1279.5|58
1646750090000|2022-03-08 14:34:50|1280.2|1279.2|1278.3|1277.3|1280.2|1279.2|1277|1275.7|40
1646750100000|2022-03-08 14:35:00|1278.5|1277.5|1278.6|1278|1279.5|1278|1277.8|1277.2|33
1646750110000|2022-03-08 14:35:10|1278.5|1277.9|1279.1|1278.5|1279.5|1278.9|1277.8|1277.2|21
1646750120000|2022-03-08 14:35:20|1279.6|1278.6|1279.7|1279.1|1281.1|1280.1|1277.8|1277.2|55
1646750130000|2022-03-08 14:35:30|1280.8|1279.8|1283.7|1282.7|1283.7|1283.1|1279.9|1279.3|64
1646750140000|2022-03-08 14:35:40|1283.6|1283|1285.7|1285.1|1290|1288.5|1283.6|1283|73
1646750150000|2022-03-08 14:35:50|1285.5|1284.5|1286.7|1285.2|1288.1|1287.1|1285.5|1284.5|34
1646750160000|2022-03-08 14:36:00|1286.5|1285.9|1281.9|1281.3|1287|1286.2|1280.2|1278.7|56
1646750170000|2022-03-08 14:36:10|1282.4|1281.8|1285.2|1284.2|1285.2|1284.3|1281.3|1280.6|43
1646750180000|2022-03-08 14:36:20|1285.1|1284.5|1284.4|1282.9|1286.3|1285.3|1284.4|1282.9|30
1646750190000|2022-03-08 14:36:30|1284.3|1282.8|1284.2|1283.6|1284.3|1283.6|1282.1|1281.3|32
1646750200000|2022-03-08 14:36:40|1284.3|1283.7|1283.1|1282.5|1284.7|1284|1282.9|1282.3|27
1646750210000|2022-03-08 14:36:50|1283|1282.4|1284.8|1283.8|1284.8|1283.9|1283|1282.4|19
1646750220000|2022-03-08 14:37:00|1284.5|1283.9|1286.2|1285.6|1286.2|1285.6|1283.7|1283.1|33
1646750230000|2022-03-08 14:37:10|1286.8|1285.8|1288.2|1287.6|1288.3|1287.6|1286.7|1285.8|40
1646750240000|2022-03-08 14:37:20|1288.3|1287.7|1286.5|1285.5|1288.3|1287.7|1286.1|1285.4|43
1646750250000|2022-03-08 14:37:30|1286.7|1285.7|1281.5|1280|1286.7|1285.9|1281.4|1279.9|33
1646750260000|2022-03-08 14:37:40|1281.9|1280.4|1277.8|1277.2|1281.9|1280.6|1277.8|1277.2|26
1646750270000|2022-03-08 14:37:50|1277.9|1277.3|1278.1|1277.5|1278.4|1277.5|1275.2|1274.2|49
1646750280000|2022-03-08 14:38:00|1277.8|1277.2|1278.2|1277.2|1279.6|1279|1277.8|1277.2|43
1646750290000|2022-03-08 14:38:10|1278.1|1277.5|1268.6|1267.1|1278.4|1277.5|1268.1|1267|91
1646750300000|2022-03-08 14:38:20|1268.5|1267|1270.8|1269.3|1270.8|1269.3|1267.6|1266.5|59
1646750310000|2022-03-08 14:38:30|1270.9|1269.4|1271.7|1270.7|1274.8|1273.5|1270.5|1269.4|39
1646750320000|2022-03-08 14:38:40|1271.6|1270.6|1273.2|1271.7|1273.2|1271.9|1271.6|1270.5|29
1646750330000|2022-03-08 14:38:50|1273.6|1272.6|1275.5|1274|1276.5|1275.5|1273.4|1272.5|37
1646750340000|2022-03-08 14:39:00|1275.6|1274.1|1279.7|1279.1|1281.2|1280|1275.4|1274.1|65
1646750350000|2022-03-08 14:39:10|1279.2|1278.7|1279.9|1278.4|1279.9|1279.3|1278|1277.4|23
1646750360000|2022-03-08 14:39:20|1279.2|1278.6|1280.9|1279.9|1281|1279.9|1278|1277.1|46
1646750370000|2022-03-08 14:39:30|1280.8|1280.2|1279.8|1279.2|1281.9|1280.7|1279.8|1279.2|37
1646750380000|2022-03-08 14:39:40|1279.7|1279.1|1279.5|1278.5|1280.3|1279.6|1278.2|1277.4|40
1646750390000|2022-03-08 14:39:50|1279.8|1278.9|1280.1|1279.1|1280.5|1279.8|1279.6|1278.8|34
1646750400000|2022-03-08 14:40:00|1279.8|1279.2|1283.9|1282.9|1285|1283.7|1279.8|1279.2|30
1646750410000|2022-03-08 14:40:10|1284.5|1283.5|1284.5|1283.9|1284.9|1284.2|1283.8|1283.1|27
1646750420000|2022-03-08 14:40:20|1284.8|1283.8|1284.6|1283.6|1284.8|1283.8|1283.2|1282.3|31
1646750430000|2022-03-08 14:40:30|1285|1284.4|1284.5|1283.5|1286.6|1285.6|1284.2|1283|47
1646750440000|2022-03-08 14:40:40|1285.4|1283.9|1284.4|1283.8|1285.5|1284.5|1283.9|1283|11
1646750450000|2022-03-08 14:40:50|1284.3|1283.7|1287.6|1286.6|1288.3|1287.2|1284.3|1283.6|27
1646750460000|2022-03-08 14:41:00|1287.3|1286.7|1286.7|1286.1|1287.6|1287|1285.6|1284.6|36
1646750470000|2022-03-08 14:41:10|1285.8|1285.2|1285.7|1284.7|1286.9|1286.2|1285.4|1284.4|19
1646750480000|2022-03-08 14:41:20|1285.4|1284.8|1285.9|1284.9|1286.1|1285.3|1284.9|1284.2|26
1646750490000|2022-03-08 14:41:30|1287.7|1287.1|1287|1286.4|1287.7|1287.1|1285.9|1284.9|35
1646750500000|2022-03-08 14:41:40|1286.8|1286.2|1286.3|1285.7|1286.9|1286.3|1285.5|1284.9|37
1646750510000|2022-03-08 14:41:50|1286|1285.4|1285.1|1284.5|1286|1285.4|1285.1|1284.5|30
1646750520000|2022-03-08 14:42:00|1285.3|1284.7|1284.3|1283.7|1285.9|1285.1|1284.1|1283.5|27
1646750530000|2022-03-08 14:42:10|1284.2|1283.2|1283.1|1282.5|1284.2|1283.2|1282.8|1282.2|19
1646750540000|2022-03-08 14:42:20|1283.2|1282.6|1280.1|1279.5|1283.3|1282.7|1280.1|1279.5|40
1646750550000|2022-03-08 14:42:30|1280.2|1279.2|1278.6|1278|1280.2|1279.6|1278.5|1277.9|25
1646750560000|2022-03-08 14:42:40|1278.2|1277.6|1278.4|1277.8|1278.6|1278|1277.6|1276.9|16
1646750570000|2022-03-08 14:42:50|1278.3|1277.7|1280.1|1279.5|1280.5|1279.5|1277.9|1277.3|29
1646750580000|2022-03-08 14:43:00|1280.4|1279.4|1280.6|1280|1281.2|1280.5|1279.8|1279.2|27
1646750590000|2022-03-08 14:43:10|1280.3|1279.7|1281.4|1280.8|1281.7|1281.1|1280.3|1279.7|25
1646750600000|2022-03-08 14:43:20|1281.7|1280.7|1281.8|1280.3|1282.7|1282.1|1281.6|1280.3|15
1646750610000|2022-03-08 14:43:30|1281.5|1280.5|1278.7|1278.1|1282.1|1280.8|1278.7|1277.9|20
1646750620000|2022-03-08 14:43:40|1278.5|1277.9|1278.5|1277.9|1279.5|1278.9|1278.4|1277.2|27
1646750630000|2022-03-08 14:43:50|1278.7|1278.1|1276.8|1275.8|1280.8|1279.7|1276|1275.3|38
1646750640000|2022-03-08 14:44:00|1277.2|1276.2|1276|1275|1277.3|1276.3|1275.4|1274.1|25
1646750650000|2022-03-08 14:44:10|1275.5|1274.9|1272.6|1272|1275.6|1274.9|1272.6|1272|40
1646750660000|2022-03-08 14:44:20|1272.5|1271.9|1272.2|1271.6|1274|1273.4|1271.4|1270.6|49
1646750670000|2022-03-08 14:44:30|1272.7|1272.1|1270.8|1269.8|1272.9|1272.3|1270.3|1269.3|23
1646750680000|2022-03-08 14:44:40|1270.9|1270.3|1271.8|1271.2|1274.2|1272.7|1270.9|1269.5|32
1646750690000|2022-03-08 14:44:50|1271.7|1271.1|1269.5|1268|1271.9|1271.1|1268.7|1267.2|50
1646750700000|2022-03-08 14:45:00|1269.1|1268.1|1271.4|1270.8|1272.6|1272|1269|1268.1|73
1646750710000|2022-03-08 14:45:10|1271.3|1270.3|1267.6|1266.6|1271.6|1270.8|1267.2|1266.3|43
1646750720000|2022-03-08 14:45:20|1267.2|1266.7|1267.3|1266.7|1267.6|1266.7|1266.5|1265.9|31
1646750730000|2022-03-08 14:45:30|1267.1|1266.5|1265.1|1264.1|1267.4|1266.5|1264.9|1263.9|55
1646750740000|2022-03-08 14:45:40|1265.2|1264.6|1265|1264.4|1265.4|1264.8|1264.9|1264.1|34
1646750750000|2022-03-08 14:45:50|1265.4|1264.8|1266.6|1265.6|1266.6|1265.9|1265|1264.4|80
1646750760000|2022-03-08 14:46:00|1266.5|1265.9|1267.7|1266.7|1269.1|1267.6|1266.2|1265.4|70
1646750770000|2022-03-08 14:46:10|1267.4|1266.8|1269.5|1268.9|1270.9|1270.2|1266.6|1265.6|51
1646750780000|2022-03-08 14:46:20|1269.4|1268.8|1270|1269.4|1270.5|1269.9|1269.4|1268.6|20
1646750790000|2022-03-08 14:46:30|1269.8|1269.2|1270.9|1269.9|1271.3|1270.7|1268.8|1268|29
1646750800000|2022-03-08 14:46:40|1270.8|1270.2|1269.4|1268.8|1271.1|1270.5|1269.4|1268.8|18
1646750810000|2022-03-08 14:46:50|1269.1|1268.5|1272.6|1272|1272.7|1272.1|1269.1|1268.5|42
1646750820000|2022-03-08 14:47:00|1272.7|1272.1|1277.9|1276.4|1277.9|1276.4|1272.7|1272.1|22
1646750830000|2022-03-08 14:47:10|1277.8|1276.8|1279.4|1278.8|1280|1279|1277.8|1276.8|35
1646750840000|2022-03-08 14:47:20|1279.5|1278.5|1279.3|1278.7|1280.8|1279.4|1279|1278|22
1646750850000|2022-03-08 14:47:30|1279.6|1278.1|1278|1277.4|1279.6|1278.5|1277.8|1276.8|29
1646750860000|2022-03-08 14:47:40|1277.6|1276.6|1275.8|1275.2|1278.2|1277.5|1275.7|1274.6|47
1646750870000|2022-03-08 14:47:50|1276.1|1275.1|1276.1|1275.1|1276.9|1275.4|1275.5|1274.3|17
1646750880000|2022-03-08 14:48:00|1276.2|1275.6|1277.4|1276.4|1277.4|1276.4|1275|1274.3|20
1646750890000|2022-03-08 14:48:10|1277.9|1276.8|1276.9|1276.3|1278|1277.4|1276.9|1276.2|14
1646750900000|2022-03-08 14:48:20|1277.2|1276.2|1276.8|1276.2|1277.5|1276.9|1276.6|1276|23
1646750910000|2022-03-08 14:48:30|1276|1275.4|1277.2|1276.6|1277.9|1277.2|1276|1275.4|12
1646750920000|2022-03-08 14:48:40|1277.9|1277.3|1279.5|1278.5|1279.6|1279|1277.9|1277.3|16
1646750930000|2022-03-08 14:48:50|1279.7|1278.7|1278|1277.4|1279.7|1278.7|1278|1277.3|12
1646750940000|2022-03-08 14:49:00|1278.2|1277.6|1279|1278.4|1279.1|1278.4|1278|1277.1|24
1646750950000|2022-03-08 14:49:10|1277.9|1277.3|1277.8|1277.2|1279|1278.4|1277.7|1277.1|22
1646750960000|2022-03-08 14:49:20|1277.7|1276.7|1278|1277.4|1278.9|1278.1|1277.4|1276.7|20
1646750970000|2022-03-08 14:49:30|1278.2|1277.6|1273.7|1273.1|1278.2|1277.6|1273.7|1272.7|27
1646750980000|2022-03-08 14:49:40|1273.5|1272.9|1273.3|1272.7|1274.1|1273.5|1272.4|1271.7|56
1646750990000|2022-03-08 14:49:50|1273.1|1272.5|1274.7|1274.1|1274.7|1274.1|1272.4|1271.8|25
1646751000000|2022-03-08 14:50:00|1274.6|1274|1276.5|1275.9|1277.4|1276.4|1273.8|1273.1|36
1646751010000|2022-03-08 14:50:10|1276.6|1275.6|1274.5|1273|1276.6|1275.7|1274.1|1272.6|63
1646751020000|2022-03-08 14:50:20|1274.4|1272.9|1273.6|1272.1|1274.4|1272.9|1272.3|1271.5|17
1646751030000|2022-03-08 14:50:30|1272.9|1272.3|1273.6|1272.1|1273.6|1272.3|1272.8|1272|15
1646751040000|2022-03-08 14:50:40|1273.7|1273.1|1275.5|1274|1275.6|1274.1|1273.7|1273|8
1646751050000|2022-03-08 14:50:50|1275.6|1274.1|1274.9|1273.4|1275.8|1274.9|1274.9|1273.4|10
1646751060000|2022-03-08 14:51:00|1275.3|1274.3|1275.5|1274.5|1275.5|1274.5|1275.3|1274.3|3
1646751070000|2022-03-08 14:51:10|1275.2|1274.6|1278|1276.5|1278|1276.5|1275.2|1274.5|15
1646751080000|2022-03-08 14:51:20|1278.1|1276.6|1277.8|1276.3|1278.2|1277.4|1277.8|1276.3|1
1646751090000|2022-03-08 14:51:30|1277.9|1276.4|1277.9|1276.4|1278.2|1277.1|1277.7|1276.4|6
1646751100000|2022-03-08 14:51:40|1277.5|1276|1275.6|1274.1|1277.5|1276.6|1275.1|1273.7|63
1646751110000|2022-03-08 14:51:50|1275.5|1274|1274.5|1273.9|1275.5|1274|1274.5|1273.8|1
1646751120000|2022-03-08 14:52:00|1275.3|1273.8|1275.4|1273.9|1275.8|1274.5|1273.4|1271.9|56
1646751130000|2022-03-08 14:52:10|1275.5|1274|1272.1|1270.6|1275.5|1274|1272.1|1270.6|9
1646751140000|2022-03-08 14:52:20|1271.7|1270.7|1270.8|1269.3|1273.5|1272|1270.8|1269.3|47
1646751150000|2022-03-08 14:52:30|1271|1270.4|1271.7|1270.2|1271.7|1270.5|1270.8|1269.3|16
1646751160000|2022-03-08 14:52:40|1271.4|1269.9|1269.8|1268.3|1271.4|1269.9|1269.8|1268.3|4
1646751170000|2022-03-08 14:52:50|1269.7|1268.2|1269.7|1268.2|1269.7|1269.1|1269.7|1268.2|8
1646751180000|2022-03-08 14:53:00|1268.7|1268.1|1268.7|1267.7|1269.7|1268.2|1268.6|1267.7|22
1646751190000|2022-03-08 14:53:10|1269.1|1267.6|1268.7|1267.7|1269.2|1268.2|1268.7|1267.2|9
1646751200000|2022-03-08 14:53:20|1268.6|1267.6|1269.5|1268|1269.5|1268|1268.3|1267.6|46
1646751210000|2022-03-08 14:53:30|1269.6|1268.1|1271.8|1270.3|1271.8|1270.3|1269.6|1268.1|16
1646751220000|2022-03-08 14:53:40|1271.9|1270.9|1271.3|1269.8|1273.1|1272.1|1271.3|1269.8|32
1646751230000|2022-03-08 14:53:50|1271.8|1270.3|1273|1271.5|1273|1272|1271.8|1270.3|9
1646751240000|2022-03-08 14:54:00|1272.1|1269.6|1274.5|1273.9|1276.1|1275.1|1270.6|1269.1|93
1646751250000|2022-03-08 14:54:10|1274.4|1272.9|1273.6|1273|1275.3|1273.8|1273.4|1271.9|50
1646751260000|2022-03-08 14:54:20|1273.7|1272.7|1273.8|1272.8|1274|1273.2|1273.6|1272.7|49
1646751270000|2022-03-08 14:54:30|1273.3|1271.8|1269.8|1268.3|1273.3|1271.8|1269.8|1268.3|27
1646751280000|2022-03-08 14:54:40|1269.7|1268.2|1269.6|1268.1|1269.7|1268.2|1269.6|1268.1|6
1646751290000|2022-03-08 14:54:50|1269|1267.5|1269.4|1267.9|1269.4|1268.6|1268.9|1267.4|4
1646751300000|2022-03-08 14:55:00|1269.2|1268.6|1269.5|1268.5|1269.5|1268.6|1269.2|1267.7|14
1646751310000|2022-03-08 14:55:10|1269.9|1268.4|1267.8|1267.2|1269.9|1269|1267.1|1266.3|33
1646751320000|2022-03-08 14:55:20|1267.9|1266.4|1268|1267.4|1268.4|1267.7|1267.6|1266.4|28
1646751330000|2022-03-08 14:55:30|1268.3|1267.3|1268.6|1267.1|1268.7|1267.4|1268|1267.1|22
1646751340000|2022-03-08 14:55:40|1268.7|1267.2|1268.7|1267.2|1268.7|1267.2|1268.7|1267.2|4
1646751350000|2022-03-08 14:55:50|1268.6|1268|1268.7|1267.2|1269.1|1268|1268.6|1267.2|25
1646751360000|2022-03-08 14:56:00|1268.6|1267.1|1268.5|1267.5|1268.6|1267.8|1268.4|1267.1|13
1646751370000|2022-03-08 14:56:10|1268.9|1268.3|1269.6|1268.1|1269.6|1268.5|1268.9|1268.1|21
1646751380000|2022-03-08 14:56:20|1268.5|1267.9|1268.2|1266.7|1268.5|1267.9|1267.9|1266.4|8
1646751390000|2022-03-08 14:56:30|1268.1|1266.6|1267.5|1266|1268.1|1266.6|1267|1265.5|5
1646751400000|2022-03-08 14:56:40|1266.7|1265.7|1264.9|1263.9|1267.8|1266.3|1264.9|1263.8|9
1646751410000|2022-03-08 14:56:50|1264.8|1264.2|1268.4|1266.9|1268.4|1266.9|1264.8|1264|22
1646751420000|2022-03-08 14:57:00|1268.5|1267|1268.4|1267.4|1269.2|1268.3|1268.4|1267|27
1646751430000|2022-03-08 14:57:10|1267.2|1266.9|1267.4|1265.9|1268.6|1267.1|1267.2|1265.7|14
1646751440000|2022-03-08 14:57:20|1267.3|1265.8|1268.6|1267.6|1268.6|1267.6|1267.3|1265.8|4
1646751450000|2022-03-08 14:57:30|1268.1|1268|1268.2|1266.7|1268.6|1268|1268.1|1266.6|3
1646751460000|2022-03-08 14:57:40|1268.3|1266.8|1268.5|1267|1269.3|1268.5|1268.2|1266.7|44
1646751470000|2022-03-08 14:57:50|1268.4|1266.9|1268.9|1267.4|1268.9|1268.2|1268.2|1266.7|12
1646751480000|2022-03-08 14:58:00|1268.6|1267.6|1268.5|1267.5|1268.8|1267.9|1268.5|1267.5|9
1646751490000|2022-03-08 14:58:10|1268.2|1266.7|1267.9|1266.4|1268.2|1266.7|1267.9|1266.4|3
1646751500000|2022-03-08 14:58:20|1267.8|1266.3|1267.8|1266.3|1267.8|1266.3|1267.6|1266.1|4
1646751510000|2022-03-08 14:58:30|1267.6|1266.1|1267.4|1265.9|1267.6|1266.1|1267.4|1265.9|5
1646751520000|2022-03-08 14:58:40|1267.3|1265.8|1267|1265.5|1267.4|1266.4|1267|1265.5|12
1646751530000|2022-03-08 14:58:50|1267.1|1265.6|1267.3|1265.8|1267.3|1265.8|1267.1|1265.6|14
1646751540000|2022-03-08 14:59:00|1267.4|1265.9|1267.6|1266.1|1267.6|1266.5|1267|1265.9|8
1646751550000|2022-03-08 14:59:10|1267.4|1266.8|1267.7|1266.2|1267.7|1266.8|1267.4|1266.2|6
1646751560000|2022-03-08 14:59:20|1267.5|1266.5|1267.8|1266.3|1267.8|1266.9|1267.5|1266.3|4
1646751570000|2022-03-08 14:59:30|1267.9|1266.4|1268.5|1267|1268.5|1267|1267.9|1266.4|16
1646751580000|2022-03-08 14:59:40|1268.6|1267.1|1268.9|1267.4|1268.9|1268.2|1268.5|1267|5
1646751590000|2022-03-08 14:59:50|1269|1267.5|1268.6|1267.6|1269.5|1268.2|1268.6|1267.5|23
1646751600000|2022-03-08 15:00:00|1269|1267.5|1270.7|1269.2|1270.7|1269.2|1268.7|1267.5|38
1646751610000|2022-03-08 15:00:10|1270.8|1269.3|1270.9|1269.4|1271|1270.2|1270.8|1269.3|6
1646751620000|2022-03-08 15:00:20|1271.1|1270.5|1272.4|1271.8|1273.2|1272.5|1271.1|1270|25
1646751630000|2022-03-08 15:00:30|1273.3|1272|1274.5|1273|1274.6|1273.1|1273.3|1272|6
1646751640000|2022-03-08 15:00:40|1274.7|1273.2|1274.7|1273.2|1274.8|1273.5|1274.3|1273.2|15
1646751650000|2022-03-08 15:00:50|1274.6|1274|1274.7|1273.2|1274.7|1274|1273.9|1273.2|13
1646751660000|2022-03-08 15:01:00|1273.6|1272.1|1273.3|1271.8|1273.6|1272.1|1272.3|1270.8|9
1646751670000|2022-03-08 15:01:10|1273.1|1271.6|1272.1|1270.6|1273.1|1272.5|1272|1270.5|9
1646751680000|2022-03-08 15:01:20|1272|1270.5|1271.5|1270|1272|1270.6|1271.4|1270|12
1646751690000|2022-03-08 15:01:30|1271.9|1270.4|1273.5|1272|1273.8|1272.3|1271.9|1270.4|23
1646751700000|2022-03-08 15:01:40|1273.4|1271.9|1273|1271.5|1273.4|1271.9|1273|1271.5|9
1646751710000|2022-03-08 15:01:50|1272|1271.4|1272.7|1271.2|1272.9|1271.8|1272|1270.9|7
1646751720000|2022-03-08 15:02:00|1272.5|1271|1273.4|1271.9|1273.9|1272.4|1272|1270.6|17
1646751730000|2022-03-08 15:02:10|1273.5|1272|1273.1|1271.6|1273.5|1272.5|1273.1|1271.6|10
1646751740000|2022-03-08 15:02:20|1273.2|1271.7|1273.2|1271.7|1273.2|1271.7|1273.2|1271.7|1
1646751750000|2022-03-08 15:02:30|1273.3|1271.8|1273.2|1271.7|1273.4|1272.6|1273.1|1271.6|29
1646751760000|2022-03-08 15:02:40|1273.1|1272.5|1272.9|1271.9|1273.5|1272.5|1272.7|1271.7|6
1646751770000|2022-03-08 15:02:50|1273|1272|1273.1|1272.1|1273.2|1272.5|1273|1272|10
1646751780000|2022-03-08 15:03:00|1272.8|1271.3|1272.6|1271.1|1272.8|1271.3|1271.9|1270.4|14
1646751790000|2022-03-08 15:03:10|1272.7|1271.2|1271.8|1270.3|1272.7|1271.2|1271.4|1270.3|9
1646751800000|2022-03-08 15:03:20|1272.1|1270.6|1271.5|1270|1272.2|1271.2|1271.5|1270|16
1646751810000|2022-03-08 15:03:30|1271.4|1270.5|1271.1|1269.6|1271.6|1270.8|1271|1269.6|16
1646751820000|2022-03-08 15:03:40|1271|1270|1270.8|1269.8|1271|1270.1|1270.2|1269.4|14
1646751830000|2022-03-08 15:03:50|1270.5|1269.9|1270.9|1269.4|1270.9|1269.9|1270.3|1269.4|15
1646751840000|2022-03-08 15:04:00|1270.8|1269.3|1269.5|1268|1270.9|1269.8|1269.5|1268|12
1646751850000|2022-03-08 15:04:10|1269|1267.7|1268.5|1267|1269.2|1267.8|1268.5|1267|13
1646751860000|2022-03-08 15:04:20|1268.4|1266.9|1260.8|1259.3|1268.4|1266.9|1260.8|1259.3|172
1646751870000|2022-03-08 15:04:30|1260.9|1259.4|1261|1259.5|1261|1259.5|1259.4|1258|59
1646751880000|2022-03-08 15:04:40|1261.1|1259.6|1263.8|1262.3|1264.4|1262.9|1260.9|1259.4|29
1646751890000|2022-03-08 15:04:50|1263.7|1262.2|1260.5|1259|1263.7|1262.2|1260.2|1259|42
1646751900000|2022-03-08 15:05:00|1260.6|1259.1|1259.8|1258.3|1260.6|1259.1|1258.5|1257.8|38
1646751910000|2022-03-08 15:05:10|1259.5|1258|1261.2|1259.7|1262.6|1261.6|1259.4|1257.9|24
1646751920000|2022-03-08 15:05:20|1261.3|1259.8|1259.7|1258.7|1261.3|1259.9|1259.5|1258.1|19
1646751930000|2022-03-08 15:05:30|1259.8|1258.8|1259.4|1257.9|1259.9|1258.9|1258.6|1257.5|15
1646751940000|2022-03-08 15:05:40|1259.3|1257.8|1261.3|1259.8|1262.3|1260.9|1259.3|1257.8|54
1646751950000|2022-03-08 15:05:50|1261.2|1259.7|1260.2|1259.2|1262|1260.7|1260.2|1258.8|13
1646751960000|2022-03-08 15:06:00|1259.5|1258.9|1259.7|1258.2|1259.8|1258.9|1259.1|1258|31
1646751970000|2022-03-08 15:06:10|1259.6|1258.1|1256.4|1254.9|1259.6|1258.1|1256.4|1254.9|32
1646751980000|2022-03-08 15:06:20|1256.2|1254.7|1255.4|1253.9|1256.2|1254.7|1254.8|1253.4|28
1646751990000|2022-03-08 15:06:30|1255.1|1253.6|1256.6|1255.1|1256.7|1255.2|1254.7|1253.5|55
1646752000000|2022-03-08 15:06:40|1256.9|1255.4|1256|1254.5|1256.9|1255.5|1256|1254.5|9
1646752010000|2022-03-08 15:06:50|1255.6|1254.1|1253.3|1251.8|1256.1|1254.6|1252|1250.8|22
1646752020000|2022-03-08 15:07:00|1253.2|1252.2|1251|1250|1253.3|1252.3|1249.8|1249.2|44
1646752030000|2022-03-08 15:07:10|1251.6|1250.1|1250.1|1248.6|1251.6|1250.1|1249.5|1248.6|58
1646752040000|2022-03-08 15:07:20|1250.2|1248.7|1251.1|1249.6|1252|1250.9|1250.2|1248.7|43
1646752050000|2022-03-08 15:07:30|1250.9|1249.4|1249.6|1249|1250.9|1249.4|1249.6|1249|13
1646752060000|2022-03-08 15:07:40|1249.3|1248.1|1248.7|1247.7|1249.7|1248.5|1248.4|1247|17
1646752070000|2022-03-08 15:07:50|1248.4|1246.9|1245.7|1244.2|1248.4|1246.9|1245.3|1243.8|60
1646752080000|2022-03-08 15:08:00|1243.7|1243.1|1243.1|1241.6|1244.9|1243.4|1242|1240.5|49
1646752090000|2022-03-08 15:08:10|1243|1241.5|1243.2|1241.7|1245.3|1243.8|1242.7|1241.2|15
1646752100000|2022-03-08 15:08:20|1243.1|1241.6|1239.9|1238.4|1244.1|1242.6|1239.7|1238.2|36
1646752110000|2022-03-08 15:08:30|1239.8|1238.3|1240.4|1238.9|1240.5|1239|1238.6|1237.9|36
1646752120000|2022-03-08 15:08:40|1240.3|1238.8|1240.3|1239.7|1240.7|1239.9|1239.5|1238.4|21
1646752130000|2022-03-08 15:08:50|1240.4|1239.4|1238.5|1237.9|1240.5|1239.5|1238.5|1237.6|32
1646752140000|2022-03-08 15:09:00|1238.4|1237.8|1237.6|1236.1|1238.4|1237.8|1237.3|1236|29
1646752150000|2022-03-08 15:09:10|1237.8|1236.3|1236.8|1235.3|1237.9|1237.2|1236.8|1235.3|13
1646752160000|2022-03-08 15:09:20|1236.5|1235|1235|1234.4|1236.5|1235|1235|1234.1|17
1646752170000|2022-03-08 15:09:30|1235.4|1233.9|1234.4|1233.4|1235.4|1234.4|1234.1|1232.6|76
1646752180000|2022-03-08 15:09:40|1234.6|1233.1|1237.1|1235.6|1237.3|1235.8|1234.2|1232.7|19
1646752190000|2022-03-08 15:09:50|1236.6|1235.1|1238.8|1237.3|1238.8|1237.3|1236.1|1234.6|14
1646752200000|2022-03-08 15:10:00|1238.7|1238.1|1249.4|1247.9|1249.4|1247.9|1237.8|1236.3|50
1646752210000|2022-03-08 15:10:10|1251|1249.5|1249.1|1247.6|1252.6|1251.1|1246.6|1245.1|28
1646752220000|2022-03-08 15:10:20|1249.3|1248.7|1247.5|1246|1249.3|1248.7|1246.3|1244.8|13
1646752230000|2022-03-08 15:10:30|1247.6|1246.1|1248.7|1247.2|1249.4|1247.9|1247.6|1246.1|16
1646752240000|2022-03-08 15:10:40|1250.9|1249.4|1249.2|1247.7|1250.9|1249.4|1249.2|1247.7|12
1646752250000|2022-03-08 15:10:50|1249.5|1248.5|1247.1|1245.6|1249.7|1249.1|1247.1|1245.6|27
1646752260000|2022-03-08 15:11:00|1247.7|1246.2|1250.5|1249|1250.5|1249|1247.4|1245.9|12
1646752270000|2022-03-08 15:11:10|1250.6|1249.1|1253.8|1252.8|1254.4|1252.9|1250.4|1248.9|53
1646752280000|2022-03-08 15:11:20|1253.5|1252.5|1255.5|1254|1255.5|1254|1253.3|1251.8|42
1646752290000|2022-03-08 15:11:30|1254.7|1253.2|1256.4|1255.8|1256.4|1255.8|1254.7|1253.2|20
1646752300000|2022-03-08 15:11:40|1256.2|1254.7|1254.7|1253.2|1256.4|1254.9|1254.2|1252.7|8
1646752310000|2022-03-08 15:11:50|1254.4|1252.9|1254.7|1253.2|1255.6|1254.1|1254.3|1252.8|6
1646752320000|2022-03-08 15:12:00|1253.9|1252.4|1253.5|1252.9|1254.5|1253|1251.6|1250.4|10
1646752330000|2022-03-08 15:12:10|1253.3|1252.7|1250.4|1248.9|1253.4|1252.7|1250.4|1248.9|21
1646752340000|2022-03-08 15:12:20|1249.8|1248.3|1250.3|1248.8|1250.3|1248.8|1248.5|1247|17
1646752350000|2022-03-08 15:12:30|1250.4|1248.9|1250.2|1248.7|1251.4|1250.4|1250.2|1248.7|4
1646752360000|2022-03-08 15:12:40|1249.9|1248.4|1251.9|1250.4|1251.9|1250.4|1249.8|1248.3|7
1646752370000|2022-03-08 15:12:50|1252.1|1250.6|1252.2|1250.7|1253.2|1251.7|1252.1|1250.6|3
1646752380000|2022-03-08 15:13:00|1252.4|1250.9|1251.4|1249.9|1252.4|1251.8|1251.1|1249.9|9
1646752390000|2022-03-08 15:13:10|1251.2|1250.2|1251|1249.5|1251.4|1250.2|1251|1249.5|5
1646752400000|2022-03-08 15:13:20|1250.3|1248.8|1249.1|1247.6|1250.3|1248.8|1248.5|1247|20
1646752410000|2022-03-08 15:13:30|1248.8|1247.3|1246.1|1244.6|1248.8|1247.3|1246.1|1244.6|24
1646752420000|2022-03-08 15:13:40|1245.8|1244.3|1245.1|1243.6|1246.2|1245.3|1245.1|1243.6|9
1646752430000|2022-03-08 15:13:50|1245|1243.5|1245|1243.5|1245|1243.5|1245|1243.5|7
1646752440000|2022-03-08 15:14:00|1244.8|1243.3|1244.5|1243|1244.9|1243.7|1243.9|1243|16
1646752450000|2022-03-08 15:14:10|1244.3|1242.8|1238.6|1237.1|1244.3|1242.8|1238.5|1237|20
1646752460000|2022-03-08 15:14:20|1238.4|1236.9|1238.6|1237.1|1238.6|1237.1|1238.3|1236.8|11
1646752470000|2022-03-08 15:14:30|1238.4|1236.9|1244.9|1243.4|1244.9|1243.4|1238.4|1236.9|17
1646752480000|2022-03-08 15:14:40|1245|1243.5|1247.7|1246.2|1247.7|1246.2|1245|1243.5|13
1646752490000|2022-03-08 15:14:50|1247.8|1246.3|1247.1|1245.6|1248.4|1246.9|1247|1245.5|10
1646752500000|2022-03-08 15:15:00|1248.2|1246.7|1247.7|1246.2|1248.2|1246.7|1246.5|1245|13
1646752510000|2022-03-08 15:15:10|1248.9|1247.4|1248.8|1247.3|1249.4|1247.9|1247.8|1246.8|8
1646752520000|2022-03-08 15:15:20|1249.8|1248.3|1249.9|1248.4|1250.4|1249.4|1249.8|1248.3|19
1646752530000|2022-03-08 15:15:30|1249.7|1248.2|1249.5|1248|1249.7|1248.2|1249.1|1247.6|6
1646752540000|2022-03-08 15:15:40|1249.4|1247.9|1247.7|1246.2|1249.4|1247.9|1247.4|1245.9|10
1646752550000|2022-03-08 15:15:50|1247|1246.4|1249|1247.5|1249.2|1247.7|1247|1246.2|9
1646752560000|2022-03-08 15:16:00|1248|1246.5|1247.5|1246|1248|1246.7|1246.6|1245.1|7
1646752570000|2022-03-08 15:16:10|1247.2|1245.7|1249.6|1248.1|1249.8|1248.3|1247.2|1245.7|19
1646752580000|2022-03-08 15:16:20|1248.6|1248|1249.4|1247.9|1249.6|1248.1|1247.4|1245.9|8
1646752590000|2022-03-08 15:16:30|1249.3|1247.8|1248.6|1247.1|1249.3|1248.4|1248.4|1246.9|6
1646752600000|2022-03-08 15:16:40|1248.5|1247|1248.2|1247.2|1248.6|1247.2|1247.2|1245.7|5
1646752610000|2022-03-08 15:16:50|1248|1247|1248.4|1246.9|1248.6|1247.1|1246.8|1245.3|10
1646752620000|2022-03-08 15:17:00|1248.6|1247.1|1248.6|1247.1|1248.6|1247.7|1248.3|1246.9|2
1646752630000|2022-03-08 15:17:10|1248.5|1247|1246.4|1244.9|1248.5|1247|1246.4|1244.9|16
1646752640000|2022-03-08 15:17:20|1246.3|1244.8|1242.5|1241|1246.3|1244.8|1241.9|1240.4|16
1646752650000|2022-03-08 15:17:30|1241.7|1240.2|1240.7|1239.2|1241.7|1240.2|1240.7|1239.2|4
1646752660000|2022-03-08 15:17:40|1240.5|1239|1245.7|1244.2|1245.7|1244.2|1240.5|1239|15
1646752670000|2022-03-08 15:17:50|1245.6|1244.1|1246.4|1244.9|1248|1246.5|1245.5|1244|16
1646752680000|2022-03-08 15:18:00|1246.3|1244.8|1247.6|1246.1|1247.6|1246.1|1245.3|1243.8|7
1646752690000|2022-03-08 15:18:10|1247|1246|1249.2|1247.7|1249.2|1248.4|1247|1246|22
1646752700000|2022-03-08 15:18:20|1249.5|1248|1251.9|1250.4|1251.9|1250.4|1249.3|1248|16
1646752710000|2022-03-08 15:18:30|1251.4||1251.4||1251.4||1251.4||9
1646752720000|2022-03-08 15:18:40|1251.6|1251|1253|1251.5|1253.3|1252.2|1251.6|1251|17
1646752730000|2022-03-08 15:18:50|1252.6|1251.6|1252.8|1252.2|1253.6|1252.2|1252.5|1251.5|95
1646752740000|2022-03-08 15:19:00|1252.7|1252.1|1250.5|1249|1253|1252.2|1250.5|1249|19
1646752750000|2022-03-08 15:19:10|1248.9|1248.3|1249.8|1248.3|1249.8|1248.3|1248.5|1247|14
1646752760000|2022-03-08 15:19:20|1249.3|1247.8|1249.3|1247.8|1250.2|1248.8|1248.9|1247.4|3
1646752770000|2022-03-08 15:19:30|1249.1|1247.6|1248.5|1247|1249.9|1248.9|1248.5|1247|10
1646752780000|2022-03-08 15:19:40|||||||||1
1646752790000|2022-03-08 15:19:50|1247.7|1247.1|1248.2|1246.7|1248.4|1247.8|1247.7|1246.4|9
1646752800000|2022-03-08 15:20:00|1247.5|1246.5|1248.5|1247|1248.5|1247|1247|1246.2|13
1646752810000|2022-03-08 15:20:10||1247.5||1247||1247.5||1247|1
1646752820000|2022-03-08 15:20:20|1248.4|1246.9|1250.1|1248.6|1250.1|1249.5|1248.3|1246.8|2
1646752830000|2022-03-08 15:20:30|1250|1248.5|1250.1|1248.6|1250.2|1249.4|1250|1248.5|1
1646752840000|2022-03-08 15:20:40|1250.2|1248.7|1250.1|1248.6|1250.2|1248.7|1250.1|1248.6|3
1646752850000|2022-03-08 15:20:50|1250|1248.5|1250|1248.5|1250|1248.5|1250|1248.5|5
1646752860000|2022-03-08 15:21:00|1250.1|1248.6|1249.2|1247.7|1250.1|1248.6|1249|1247.5|7
1646752870000|2022-03-08 15:21:10|1248.9|1247.4|1247.4|1245.9|1249|1247.5|1247.3|1245.8|9
1646752880000|2022-03-08 15:21:20|1247.2|1245.7|1247.2|1245.7|1247.2|1245.7|1246.8|1245.3|4
1646752890000|2022-03-08 15:21:30|1247.3|1246.7|1247.4|1246.8|1247.4|1246.8|1247.2|1246.6|7
1646752900000|2022-03-08 15:21:40|1247.3|1246.7|1246.6|1245.1|1247.3|1246.7|1246.5|1245.1|7
1646752910000|2022-03-08 15:21:50|1246.9|1245.4|1247.1|1245.6|1247.3|1245.8|1246.8|1245.3|15
1646752920000|2022-03-08 15:22:00|1246.9|1245.4|1246.4|1244.9|1246.9|1246.1|1245.6|1244.2|7
1646752930000|2022-03-08 15:22:10|1246.7|1245.2|1249.7|1248.2|1249.7|1248.2|1246.7|1245.2|6
1646752940000|2022-03-08 15:22:20|1249.8|1248.3|1249.8|1248.3|1250.5|1249.4|1249.7|1248.2|9
1646752950000|2022-03-08 15:22:30|1249.6|1248.1|1245.4|1243.9|1249.6|1248.1|1245.4|1243.9|6
1646752960000|2022-03-08 15:22:40|1244.7|1243.2|1244.5|1243|1245|1243.5|1243.8|1243|8
1646752970000|2022-03-08 15:22:50|1244.4|1243.8|1243.4|1241.9|1244.5|1243.8|1243.3|1241.8|7
1646752980000|2022-03-08 15:23:00|1243.5|1242.4|1242.8|1241.3|1243.5|1242.4|1242.2|1240.7|7
1646752990000|2022-03-08 15:23:10|1242.2|1240.7|1243.5|1242|1243.5|1242|1242|1240.5|10
1646753000000|2022-03-08 15:23:20|1244.2|1242.7|1244.2|1242.7|1244.3|1242.8|1244.2|1242.7|7
1646753010000|2022-03-08 15:23:30|1243.8|1242.8|1243.3|1241.8|1243.8|1242.9|1243.3|1241.8|11
1646753020000|2022-03-08 15:23:40|1243|1241.5|1243.6|1243|1243.6|1243|1243|1241.5|17
1646753030000|2022-03-08 15:23:50|1245.6|1244.1|1246.8|1245.3|1247.4|1245.9|1245.6|1244.1|8
1646753040000|2022-03-08 15:24:00|1246.6|1245.1|1244.8|1243.8|1246.6|1245.1|1244.5|1243|15
1646753050000|2022-03-08 15:24:10|1244.7|1244.1|1246.5|1245|1246.5|1245|1244.7|1243.7|7
1646753060000|2022-03-08 15:24:20|1246.6|1245.1|1247.8|1246.3|1247.8|1246.3|1246.6|1245.1|2
1646753070000|2022-03-08 15:24:30|1247.6|1246.1|1246.3|1244.8|1247.6|1246.1|1246.3|1244.8|12
1646753080000|2022-03-08 15:24:40|1244.8|1244.2|1244.7|1243.2|1244.8|1244.2|1244.6|1243.1|5
1646753090000|2022-03-08 15:24:50|1244.6|1244|1244.9|1243.4|1245.1|1244.1|1244.6|1243.2|4
1646753100000|2022-03-08 15:25:00|1244.8|1243.3|1244.4|1242.9|1244.8|1243.3|1244.4|1242.9|10
1646753120000|2022-03-08 15:25:20|1244.2|1243.6|1243.8|1242.3|1244.4|1243.6|1243.8|1242.3|18
1646753130000|2022-03-08 15:25:30|1242.6|1241.1|1242.3|1240.8|1242.8|1241.4|1241.8|1240.7|15
1646753140000|2022-03-08 15:25:40|1242|1240.5|1241.6|1240.6|1242|1241.3|1241.3|1240.5|29
1646753150000|2022-03-08 15:25:50|1240.6|1239.1|1240.4|1239.8|1241.3|1240.4|1240.4|1238.9|7
1646753160000|2022-03-08 15:26:00|1240.8|1239.7|1241.7|1240.2|1241.7|1240.3|1240.8|1239.7|8
1646753170000|2022-03-08 15:26:10|1241.6|1241|1241|1240.4|1241.8|1241|1241|1240.3|7
1646753180000|2022-03-08 15:26:20|1241.1|1240.5|1241.6|1240.1|1241.6|1240.5|1241.1|1239.8|9
1646753190000|2022-03-08 15:26:30|1241.5|1240.5|1241.1|1240.1|1241.8|1241|1241.1|1240.1|22
1646753200000|2022-03-08 15:26:40|||||||||2
1646753210000|2022-03-08 15:26:50|1241.3|1240.7|1241.6|1240.1|1241.6|1240.7|1240.9|1240.1|11
1646753220000|2022-03-08 15:27:00|1241.7|1240.2|1241|1240.4|1241.8|1240.9|1241|1240.2|7
1646753230000|2022-03-08 15:27:10|1241.7|1240.2|1241.6|1240.6|1242.1|1240.7|1241.3|1240.2|9
1646753240000|2022-03-08 15:27:20|1241.5|1240.1|1241.5|1240|1241.5|1240.1|1241.5|1240|7
1646753250000|2022-03-08 15:27:30|1241.4|1240.4|1241.2|1240.6|1241.5|1240.8|1241.2|1240.4|9
1646753260000|2022-03-08 15:27:40|1240.9|1240.2|1240.3|1238.8|1240.9|1240.3|1239.7|1238.8|12
1646753270000|2022-03-08 15:27:50|1240.7|1239.7|1239.7|1238.2|1240.7|1239.7|1239.7|1238.2|19
1646753280000|2022-03-08 15:28:00|1238.8|1238|1238.6|1237.1|1238.8|1238|1238.4|1237.1|13
1646753290000|2022-03-08 15:28:10|1238.7|1237.2|1239.3|1238.3|1239.3|1238.3|1238.7|1237.2|7
1646753300000|2022-03-08 15:28:20|1239.4|1238.4|1240.2|1239.2|1240.2|1239.2|1239.3|1238.4|5
1646753310000|2022-03-08 15:28:30|1240.4|1239.4|1240.4|1239.4|1240.4|1239.4|1240.4|1239.4|3
1646753320000|2022-03-08 15:28:40|1240.6|1239.8|1240.1|1239.1|1240.6|1239.8|1240.1|1239|7
1646753330000|2022-03-08 15:28:50|1240.2|1238.7|1239.8|1238.3|1240.2|1238.7|1239.4|1237.9|7
1646753340000|2022-03-08 15:29:00|1239.6|1239|1240.5|1239.9|1240.5|1239.9|1239.6|1238.8|17
1646753350000|2022-03-08 15:29:10|1240.6|1240|1240.6|1239.1|1240.7|1240.1|1240.6|1239.1|4
1646753360000|2022-03-08 15:29:20|1240.9|1239.4|1240.9|1239.4|1240.9|1240.1|1240.1|1239.4|26
1646753370000|2022-03-08 15:29:30|1239.9|1238.4|1238.8|1238.2|1240.1|1239.1|1238.8|1237.5|11
1646753380000|2022-03-08 15:29:40|1239.1|1237.6|1237.8|1237.2|1239.1|1237.8|1237.8|1237.2|19
1646753390000|2022-03-08 15:29:50|1238.1|1237.5|1238.6|1238|1238.7|1238.1|1238.1|1237.5|8
1646753400000|2022-03-08 15:30:00|1238.3|1237.7|1236.7|1236.1|1238.6|1237.7|1236.7|1235.4|34
1646753410000|2022-03-08 15:30:10|1237|1236|1237.3|1235.8|1237.8|1236.5|1236.9|1235.8|21
1646753420000|2022-03-08 15:30:20|1236.8|1236.2|1236.4|1234.9|1237.3|1236.2|1235.9|1234.7|34
1646753430000|2022-03-08 15:30:30|1236.6|1236|1238.3|1237.7|1238.4|1237.8|1236.5|1235.8|44
1646753440000|2022-03-08 15:30:40|1238.4|1236.9|1238.4|1237.4|1238.9|1238.2|1238.4|1236.9|8
1646753450000|2022-03-08 15:30:50|1238.3|1237.7|1237.9|1236.9|1238.3|1237.7|1237.9|1236.5|16
1646753460000|2022-03-08 15:31:00|1238.3|1237.3|1239.3|1238.7|1239.7|1238.7|1238.2|1237.3|23
1646753470000|2022-03-08 15:31:10|1239.7|1238.2|1240.1|1239.1|1240.1|1239.2|1239.3|1238|17
1646753480000|2022-03-08 15:31:20|1240|1239.4|1240.9|1240.3|1241|1240.4|1240|1239.2|35
1646753490000|2022-03-08 15:31:30|1240.8|1239.3|1240.8|1240.2|1240.9|1240.3|1240.7|1239.3|50
1646753500000|2022-03-08 15:31:40|1240.9|1240.3|1241|1240|1241|1240.3|1240.9|1240|21
1646753510000|2022-03-08 15:31:50|1240.9|1240.3|1240.5|1239|1241|1240.3|1240.5|1239|41
1646753520000|2022-03-08 15:32:00|1240.4|1238.9|1238.3|1236.8|1240.8|1239.3|1238.3|1236.8|32
1646753530000|2022-03-08 15:32:10|1238.2|1236.7|1238|1236.5|1238.5|1237|1237.9|1236.4|0
1646753540000|2022-03-08 15:32:20|1237.9|1236.4|1237.7|1236.2|1237.9|1237.2|1237.5|1236.1|9
1646753550000|2022-03-08 15:32:30|1238.1|1236.6|1240|1238.5|1240.1|1238.6|1238.1|1236.6|17
1646753560000|2022-03-08 15:32:40|1239.9|1238.4|1240|1238.5|1240|1238.5|1239|1237.5|7
1646753570000|2022-03-08 15:32:50|1240.1|1239.5|1239.4|1237.9|1240.1|1239.5|1239.4|1237.9|16
1646753580000|2022-03-08 15:33:00|1239.2|1237.7|1238.2|1237.6|1239.5|1238.1|1238.2|1237.6|3
1646753590000|2022-03-08 15:33:10|1238.1|1237.5|1238.3|1236.8|1238.3|1237.5|1237.8|1236.7|15
1646753600000|2022-03-08 15:33:20|1238.4|1237.7|1238.5|1237.9|1238.5|1237.9|1238.4|1237.7|0
1646753610000|2022-03-08 15:33:30|1238.6|1238|1238.6|1237.1|1238.7|1238.1|1238.4|1237.1|11
1646753620000|2022-03-08 15:33:40||1238||1237.1||1238||1237.1|2
1646753630000|2022-03-08 15:33:50|1238.7|1237.2|1238.6|1237.1|1238.7|1238|1238.6|1237.1|3
1646753640000|2022-03-08 15:34:00|1238.5|1237|1239.8|1238.8|1240.2|1239.3|1238.4|1236.9|20
1646753650000|2022-03-08 15:34:10|1239.5|1238.9|1239.5|1238.9|1239.5|1238.9|1239.5|1238.9|3
1646753660000|2022-03-08 15:34:20|1239.6|1239|1239.8|1238.3|1239.9|1239.3|1239.6|1238.3|9
1646753670000|2022-03-08 15:34:30|1239.6|1239|1239.8|1238.3|1240.1|1239|1238.7|1238|10
1646753680000|2022-03-08 15:34:40|1239.6|1238.1|1238.7|1237.2|1239.6|1238.1|1238.2|1237.2|14
1646753690000|2022-03-08 15:34:50|1238.5|1237.9|1240.4|1238.9|1240.4|1238.9|1238.5|1237.2|24
1646753700000|2022-03-08 15:35:00|1240.5|1239|1240|1238.5|1240.7|1239.2|1239.2|1237.7|24
1646753710000|2022-03-08 15:35:10|1239.9|1238.4|1240.1|1239.5|1240.2|1239.5|1239.9|1238.4|1
1646753720000|2022-03-08 15:35:20|1240.4|1239.4|1240.2|1238.7|1240.4|1239.4|1239.7|1238.7|18
1646753730000|2022-03-08 15:35:30|1239.3|1239.5|1240.2|1239.2|1240.3|1239.5|1239.3|1238.7|6
1646753740000|2022-03-08 15:35:40|1240.3|1238.8|1240|1238.5|1240.3|1238.8|1240|1238.5|6
1646753750000|2022-03-08 15:35:50|||||||||1
1646753760000|2022-03-08 15:36:00|1239|1238.4|1239.2|1237.7|1239.2|1238.4|1238.6|1237.6|12
1646753770000|2022-03-08 15:36:10|1238.4|1237.8|1238.8|1237.3|1238.9|1237.8|1238.2|1237.2|17
1646753780000|2022-03-08 15:36:20|1238.7|1237.2|1238.3|1237.3|1238.8|1237.5|1238.3|1237.1|7
1646753790000|2022-03-08 15:36:30|1237.8|1236.3|1238.1|1236.6|1238.1|1237.5|1237.8|1236.3|9
1646753800000|2022-03-08 15:36:40|1238.2|1237.5|1238.2|1236.7|1238.2|1237.5|1238.2|1236.6|5
1646753810000|2022-03-08 15:36:50|1238.1|1236.6|1238|1236.5|1238.1|1236.6|1238|1236.5|21
1646753820000|2022-03-08 15:37:00|1237.6|1236.6|1236.9|1236.3|1238.5|1237|1236.9|1236.3|40
1646753830000|2022-03-08 15:37:10|||||||||27
1646753840000|2022-03-08 15:37:20|||||||||8
1646753850000|2022-03-08 15:37:30|1237|1236|1237|1236|1237|1236.1|1236.7|1236|8
1646753860000|2022-03-08 15:37:40|1236.9|1235.9|1236.9|1235.9|1236.9|1236.3|1236.9|1235.9|17
1646753870000|2022-03-08 15:37:50|1236.5||1236.9||1236.9||1236.5||8
1646753880000|2022-03-08 15:38:00|1236.5|1235.6|1237.7|1236.2|1238.1|1236.6|1236.2|1235.5|36
1646753890000|2022-03-08 15:38:10|1237.8|1236.3|1237.9|1236.4|1238.2|1236.7|1237.8|1236.3|11
1646753900000|2022-03-08 15:38:20|1238|1236.5|1237.5|1236|1238|1236.5|1237.2|1235.7|4
1646753910000|2022-03-08 15:38:30|1236.4|1235.4|1235.4|1234.4|1236.5|1235.4|1235.3|1234.4|23
1646753920000|2022-03-08 15:38:40|1235.5|1234.5|1235.4|1234.4|1235.5|1234.9|1235.4|1234.4|8
1646753930000|2022-03-08 15:38:50|1235.3|1234.3|1232.6|1231.1|1235.3|1234.4|1232.6|1231.1|6
1646753940000|2022-03-08 15:39:00|1232.9|1231.4|1231.9|1231.3|1232.9|1231.4|1231.9|1230.8|8
1646753950000|2022-03-08 15:39:10|1232|1231|1231.6|1230.1|1232.1|1231.1|1231|1230.1|25
1646753960000|2022-03-08 15:39:20|1231.8|1230.3|1243.5|1242|1244.4|1242.9|1231.8|1230.3|125
1646753970000|2022-03-08 15:39:30|1243.1|1241.6|1255.4|1253.9|1256.2|1254.7|1242.9|1241.4|143
1646753980000|2022-03-08 15:39:40|1255.5|1254|1262.2|1260.7|1264.4|1263.8|1255.2|1253.7|318
1646753990000|2022-03-08 15:39:50|1261.4|1260.8|1254.9|1253.4|1261.6|1260.8|1245.4|1243.9|281
1646754000000|2022-03-08 15:40:00|1255|1253.5|1248.3|1246.8|1257.1|1255.6|1248.3|1246.8|90
1646754010000|2022-03-08 15:40:10|1248.4|1246.9|1248.7|1247.2|1249.1|1248.1|1247.7|1246.8|38
1646754020000|2022-03-08 15:40:20|1245.7|1244.7|1248.7|1247.2|1248.7|1247.2|1244.5|1243.5|19
1646754030000|2022-03-08 15:40:30|1248.9|1247.4|1247.3|1246.3|1249|1247.5|1246.1|1244.6|28
1646754040000|2022-03-08 15:40:40|1247.9|1246.4|1248.2|1246.7|1248.7|1247.4|1247.7|1246.2|14
1646754050000|2022-03-08 15:40:50|1248.4|1247.4|1249.9|1248.4|1249.9|1249|1248.2|1246.7|24
1646754060000|2022-03-08 15:41:00|1249.8|1248.3|1246.8|1245.3|1249.8|1248.3|1246.7|1245.2|28
1646754070000|2022-03-08 15:41:10|1247|1245.5|1246.9|1245.9|1247.7|1246.2|1246.2|1245|16
1646754080000|2022-03-08 15:41:20|1246.6|1246|1244.8|1243.3|1247.6|1246.6|1244.7|1243.2|22
1646754090000|2022-03-08 15:41:30|1245.2|1243.7|1247|1245.5|1247.5|1246.1|1245.2|1243.7|14
1646754100000|2022-03-08 15:41:40|1247.1|1246.1|1246.8|1245.8|1247.1|1246.1|1246.1|1244.6|12
1646754110000|2022-03-08 15:41:50|1246.5|1245.9|1248.3|1246.8|1248.6|1247.1|1246.3|1244.8|13
1646754120000|2022-03-08 15:42:00|1248.4|1246.9|1246.1|1245.1|1248.4|1246.9|1245.7|1244.2|10
1646754130000|2022-03-08 15:42:10|1246.6|1244.6|1246.2|1244.7|1246.6|1244.7|1246.1|1244.6|10
1646754140000|2022-03-08 15:42:20|1246.3|1244.8|1245.1|1243.6|1246.3|1245.6|1244.9|1243.4|8
1646754150000|2022-03-08 15:42:30|1245.2|1243.7|1240.6|1239.1|1245.2|1243.7|1240.6|1239.1|10
1646754160000|2022-03-08 15:42:40|1240.5|1239|1241.2|1239.7|1241.7|1240.2|1238.6|1237.5|36
1646754170000|2022-03-08 15:42:50|1241.3|1239.8|1241.5|1240|1241.6|1240.1|1239.9|1238.7|13
1646754180000|2022-03-08 15:43:00|1241.6|1240.1|1242.4|1240.9|1242.8|1241.3|1240.7|1239.2|7
1646754190000|2022-03-08 15:43:10|1242.2|1240.7|1239.3|1237.8|1242.6|1241.6|1239.3|1237.8|36
1646754200000|2022-03-08 15:43:20|1239.2|1237.7|1240.6|1239.1|1241|1239.5|1239|1237.5|13
1646754210000|2022-03-08 15:43:30|1240.5|1239|1243.8|1242.3|1244.1|1242.6|1240.5|1239|18
1646754220000|2022-03-08 15:43:40|1244|1242.5|1243.2|1241.7|1244.3|1243.7|1243.2|1241.7|23
1646754230000|2022-03-08 15:43:50|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|1
1646754240000|2022-03-08 15:44:00|1242.6|1242.3|1242.8|1241.8|1244.5|1243|1242.6|1241.7|10
1646754250000|2022-03-08 15:44:10|1242.5|1241|1239.9|1239.3|1242.5|1241.8|1239.8|1238.5|15
1646754260000|2022-03-08 15:44:20|1240.3|1238.6|1239.7|1238.2|1240.3|1239|1239.6|1238.2|9
1646754270000|2022-03-08 15:44:30|1239.8|1238.3|1239.6|1238.1|1239.8|1239.1|1239.4|1238.1|3
1646754280000|2022-03-08 15:44:40|1239.5|1238|1241.5|1240|1241.7|1240.2|1239.4|1238|3
1646754290000|2022-03-08 15:44:50|1241.4|1239.9|1241.1|1239.6|1241.4|1239.9|1241.1|1239.6|2
1646754300000|2022-03-08 15:45:00|1241|1239.5|1241.1|1239.6|1241.1|1239.6|1241|1239.5|3
1646754310000|2022-03-08 15:45:10|1240.8|1239.8|1240.5|1239.9|1240.9|1239.9|1239.4|1238.4|8
1646754320000|2022-03-08 15:45:20|1239.8|1238.8|1239.1|1238.1|1239.9|1238.8|1239|1238.1|10
1646754330000|2022-03-08 15:45:30|1239|1238.4|1239.1|1237.6|1239.2|1238.5|1239|1237.6|8
1646754340000|2022-03-08 15:45:40|1241.6|1240.1|1239.8|1238.3|1241.6|1240.1|1239.4|1237.9|34
1646754350000|2022-03-08 15:45:50|1239.9|1238.4|1239.6|1238.1|1239.9|1238.4|1239.6|1238.1|1
1646754360000|2022-03-08 15:46:00|1238.7|1238|1238.5|1237|1238.8|1238|1237.5|1236.1|27
1646754370000|2022-03-08 15:46:10|1237.4|1236.8|1237.4|1235.9|1237.5|1236.8|1237.4|1235.9|7
1646754380000|2022-03-08 15:46:20|1237.5|1236|1238.5|1237|1238.5|1237|1237.4|1235.9|29
1646754390000|2022-03-08 15:46:30|1238.6|1237.1|1238.1|1236.6|1238.8|1237.8|1238.1|1236.6|5
1646754400000|2022-03-08 15:46:40|1238.2|1236.7|1238.6|1237.1|1238.6|1237.1|1238.2|1236.7|0
1646754410000|2022-03-08 15:46:50|1238.5|1237|1238.3|1236.8|1238.5|1237.4|1238.3|1236.8|11
1646754420000|2022-03-08 15:47:00|1238.5|1237|1237.7|1236.2|1238.5|1237|1237.4|1236.2|17
1646754430000|2022-03-08 15:47:10|1237.3|1236.3|1237.1|1235.6|1237.7|1236.3|1236.6|1235.6|21
1646754440000|2022-03-08 15:47:20|1237|1236|1236.6|1235.6|1237.5|1236.4|1236.6|1235.6|15
1646754450000|2022-03-08 15:47:30|1236.7|1235.2|1234.5|1233.9|1236.7|1235.4|1234.5|1233.3|21
1646754460000|2022-03-08 15:47:40|1235|1234|1235.1|1234.1|1235.4|1234.8|1235|1233.7|18
1646754470000|2022-03-08 15:47:50|1234.8|1234.2|1235|1233.5|1235.2|1234.2|1234.8|1233.5|11
1646754480000|2022-03-08 15:48:00|1234.4|1233.8|1234.6|1233.6|1235|1234.1|1234.4|1233.3|33
1646754490000|2022-03-08 15:48:10|1234.8|1234|1234.6|1233.6|1234.8|1234|1234.6|1233.3|5
1646754500000|2022-03-08 15:48:20|1234.3|1233.7|1234.4|1232.9|1234.4|1233.7|1234.3|1232.9|18
1646754510000|2022-03-08 15:48:30|1234.3|1233.7|1234.4|1232.9|1234.4|1233.7|1234.3|1232.9|2
1646754520000|2022-03-08 15:48:40|1234.3|1232.8|1234.4|1232.9|1234.4|1232.9|1234.3|1232.8|1
1646754530000|2022-03-08 15:48:50|1233.2|1232.2|1232.2|1230.7|1233.4|1232.2|1231.4|1230.6|27
1646754540000|2022-03-08 15:49:00|1232.1|1231.5|1232.2|1230.7|1232.2|1231.6|1231.7|1230.7|9
1646754550000|2022-03-08 15:49:10|1232.1|1231.1|1232.6|1231.1|1232.6|1231.6|1231.8|1230.9|14
1646754560000|2022-03-08 15:49:20|1232.4|1230.9|1231.6|1230.1|1232.6|1231.5|1231.4|1230.1|3
1646754570000|2022-03-08 15:49:30|1230.6|1230|1229.3|1228.7|1230.6|1230|1228.9|1227.9|24
1646754580000|2022-03-08 15:49:40|1229.1|1228.5|1229.2|1227.7|1229.6|1228.5|1228.7|1227.7|23
1646754590000|2022-03-08 15:49:50|1229.1|1228.6|1229|1227.5|1229.1|1228.6|1228.3|1227.5|6
1646754600000|2022-03-08 15:50:00|1228.6|1227.6|1229.9|1228.9|1229.9|1228.9|1228.1|1227.3|37
1646754610000|2022-03-08 15:50:10|1230.7|1229.2|1228.7|1227.2|1230.8|1229.6|1228|1227.2|18
1646754620000|2022-03-08 15:50:20|1228.4|1227.4|1227.6|1226.6|1228.4|1227.5|1227.2|1226.5|22
1646754630000|2022-03-08 15:50:30|1227.5|1226.9|1228.3|1226.8|1228.4|1227.7|1227.2|1226.5|25
1646754640000|2022-03-08 15:50:40|1228.2|1227.6|1229.1|1227.6|1229.1|1227.7|1228|1226.7|22
1646754650000|2022-03-08 15:50:50|1229|1227.5|1228.6|1227.1|1229|1227.5|1228.6|1227.1|12
1646754660000|2022-03-08 15:51:00|1228|1227|1227.9|1226.4|1228|1227|1227.2|1226.4|25
1646754670000|2022-03-08 15:51:10|1227.3|1226.7|1225.7|1225.1|1227.3|1226.7|1225.7|1225.1|19
1646754680000|2022-03-08 15:51:20|1225.6|1225|1224.7|1223.2|1225.6|1225|1224.3|1223.2|49
1646754690000|2022-03-08 15:51:30|1224.6|1223.1|1223.7|1222.2|1224.8|1224.1|1223|1221.5|39
1646754700000|2022-03-08 15:51:40|1223.6|1223|1224.8|1223.3|1225.3|1223.8|1223.6|1222.5|18
1646754710000|2022-03-08 15:51:50|1224.1|1223.5|1224.6|1223.1|1225.2|1223.7|1224|1222.5|13
1646754720000|2022-03-08 15:52:00|1224.3|1222.8|1224.5|1223|1224.5|1223.2|1224.2|1222.8|5
1646754730000|2022-03-08 15:52:10|1224.2|1223.2|1223.5|1222|1224.2|1223.2|1223.4|1222|12
1646754740000|2022-03-08 15:52:20|1223.6|1222.1|1222.8|1221.8|1223.9|1222.8|1222.5|1221.7|11
1646754750000|2022-03-08 15:52:30|1222.5|1221.9|1224.5|1223|1224.5|1223|1222.5|1221.8|29
1646754760000|2022-03-08 15:52:40|1224.6|1223.1|1224.5|1223|1224.6|1223.1|1223|1222.2|21
1646754770000|2022-03-08 15:52:50|1224.6|1223.1|1224.9|1223.4|1225.3|1223.8|1224.6|1223.1|2
1646754780000|2022-03-08 15:53:00|1225.2|1224.2|1225.1|1223.6|1225.8|1224.8|1225|1223.5|22
1646754790000|2022-03-08 15:53:10|1225|1224.4|1224.8|1223.3|1225.1|1224.5|1224.2|1223|20
1646754800000|2022-03-08 15:53:20|1225.1|1223.6|1225.7|1224.2|1225.8|1224.3|1225.1|1223.6|7
1646754810000|2022-03-08 15:53:30|1225.9|1224.4|1227.6|1226.1|1227.6|1226.1|1225.9|1224.4|19
1646754820000|2022-03-08 15:53:40|1227.5|1226|1226|1225|1227.5|1226|1226|1225|7
1646754830000|2022-03-08 15:53:50|1226.5|1225.4|1226.5|1225|1226.9|1225.4|1226.5|1225|15
1646754840000|2022-03-08 15:54:00|1226.6|1225.6|1224.4|1223.8|1227.3|1225.8|1224.3|1223.1|19
1646754850000|2022-03-08 15:54:10|1224|1223|1224|1222.5|1224.2|1223|1223.8|1222.4|4
1646754860000|2022-03-08 15:54:20|1223.9|1222.4|1224.1|1222.6|1224.1|1222.6|1223.9|1222.4|3
1646754870000|2022-03-08 15:54:30|1223.3|1222.7|1222.9|1222.3|1223.9|1222.7|1222.9|1222|14
1646754880000|2022-03-08 15:54:40|1222.7|1222.1|1224.2|1223.2|1225.3|1223.8|1222.7|1221.8|25
1646754890000|2022-03-08 15:54:50|1225.2|1223.6|1224.8|1223.3|1225.2|1223.7|1224.6|1223.1|7
1646754900000|2022-03-08 15:55:00|1224|1223.4|1223.1|1222.5|1224|1223.4|1222.6|1221.8|14
1646754910000|2022-03-08 15:55:10|1223.9|1222.4|1223.1|1222.5|1223.9|1222.8|1223.1|1222.3|9
1646754920000|2022-03-08 15:55:20|1223.3|1221.8|1223.3|1221.8|1223.3|1221.8|1223.3|1221.8|3
1646754930000|2022-03-08 15:55:30|1223.8|1222.3|1224.1|1222.6|1224.9|1223.4|1222.9|1222.3|31
1646754940000|2022-03-08 15:55:40|1224|1223.4|1223.4|1221.9|1224|1223.4|1223.4|1221.9|6
1646754950000|2022-03-08 15:55:50|1223.3|1221.8|1223.3|1221.8|1223.4|1221.9|1223.3|1221.8|5
1646754960000|2022-03-08 15:56:00|1223.2|1221.7|1223.6|1222.6|1223.6|1222.6|1223.1|1221.6|13
1646754970000|2022-03-08 15:56:10|1224.7|1223.2|1224.2|1222.7|1224.7|1223.2|1223.7|1222.7|13
1646754980000|2022-03-08 15:56:20|1224.4|1222.9|1224.4|1223.4|1224.4|1223.6|1223|1222.4|19
1646754990000|2022-03-08 15:56:30|1224.6|1223.6|1224.7|1223.2|1225.2|1223.7|1224.6|1223.2|4
1646755000000|2022-03-08 15:56:40|1224.9|1223.4|1226.5|1225|1226.6|1225.1|1224.9|1223.4|34
1646755010000|2022-03-08 15:56:50|1226.4|1224.9|1226|1225|1226.4|1225.4|1226|1224.5|6
1646755020000|2022-03-08 15:57:00|1226.4|1224.9|1227.3|1225.8|1227.4|1226.7|1226.2|1224.9|27
1646755030000|2022-03-08 15:57:10|1227.4|1225.9|1227.2|1225.7|1227.4|1225.9|1227.2|1225.7|2
1646755040000|2022-03-08 15:57:20|1226.3|1225.1|1226|1225|1226.3|1225.1|1225.9|1224.9|35
1646755050000|2022-03-08 15:57:30|1225.9|1225.3|1226|1225|1226|1225.3|1225.9|1225|36
1646755060000|2022-03-08 15:57:40|1225.9|1224.9|1226.6|1225.1|1226.6|1225.3|1225.8|1224.9|20
1646755070000|2022-03-08 15:57:50|1226.4|1225.4|1226.8|1225.3|1227.3|1225.8|1226.4|1225.1|8
1646755080000|2022-03-08 15:58:00|1227|1225.5|1228|1226.5|1228|1226.8|1227|1225.5|25
1646755090000|2022-03-08 15:58:10|1228.1|1226.6|1228.6|1227.1|1228.6|1227.4|1228|1226.6|10
1646755100000|2022-03-08 15:58:20|1228.7|1227.2|1226.4|1225.4|1228.7|1227.2|1226.4|1225|10
1646755110000|2022-03-08 15:58:30|1226.5|1225|1226.3|1225.3|1226.5|1225.5|1225.5|1224.8|16
1646755120000|2022-03-08 15:58:40|1226.4|1224.9|1227.3|1225.8|1227.3|1225.8|1226.2|1224.9|2
1646755130000|2022-03-08 15:58:50|1227.5|1226|1228|1226.5|1228.5|1227.7|1227.5|1226|10
1646755140000|2022-03-08 15:59:00|1228.3|1226.8|1228|1227.4|1228.4|1227.4|1228|1226.8|8
1646755150000|2022-03-08 15:59:10|1228.2|1227.6|1229.8|1228.3|1229.8|1228.3|1228.2|1227.6|14
1646755160000|2022-03-08 15:59:20|1230|1228.5|1229.7|1228.2|1230|1229.4|1229.6|1228.1|11
1646755170000|2022-03-08 15:59:30|1229.6|1228.1|1229.3|1227.8|1229.6|1228.1|1228.9|1227.4|11
1646755180000|2022-03-08 15:59:40|1229.4|1227.9|1229.2|1228.2|1229.4|1228.3|1228.4|1227.7|11
1646755190000|2022-03-08 15:59:50|1229.8|1228.3|1230.2|1228.7|1230.2|1228.7|1229.6|1228.1|15
1646755200000|2022-03-08 16:00:00|1230.1|1228.6|1230.2|1228.7|1230.5|1229.5|1229.9|1228.4|22
1646755210000|2022-03-08 16:00:10|1230.1|1228.6|1230.2|1228.7|1230.2|1229.4|1229.5|1228.4|27
1646755220000|2022-03-08 16:00:20|1230.4|1228.9|1230.1|1228.6|1230.4|1229|1229.9|1228.5|21
1646755230000|2022-03-08 16:00:30|1230|1228.5|1230.3|1228.8|1230.6|1229.2|1229.8|1228.5|26
1646755240000|2022-03-08 16:00:40|1230.4|1229.4|1230.3|1228.8|1230.4|1229.7|1229.3|1228.3|28
1646755250000|2022-03-08 16:00:50|1229|1228.4|1229.7|1228.2|1230.3|1228.8|1228.6|1227.1|12
1646755260000|2022-03-08 16:01:00|1229.8|1228.3|1229.2|1228.6|1230.1|1229.5|1228.8|1227.6|14
1646755270000|2022-03-08 16:01:10|1229.6|1228.9|1230|1228.5|1230.5|1229|1229.5|1228.5|57
1646755280000|2022-03-08 16:01:20|1230.6|1229.1|1230|1229|1230.6|1229.8|1229.9|1228.8|21
1646755290000|2022-03-08 16:01:30|1230.2|1229.2|1229.4|1228.8|1230.2|1229.3|1229.4|1228.8|10
1646755300000|2022-03-08 16:01:40|1231.1|1230.5|1230.3|1228.8|1231.1|1230.5|1229.6|1228.7|45
1646755310000|2022-03-08 16:01:50|1230.2|1228.7|1230.3|1229.7|1230.3|1229.7|1230.1|1228.7|6
1646755320000|2022-03-08 16:02:00|1231.9|1230.4|1231.5|1230|1232|1230.7|1231.4|1229.9|21
1646755330000|2022-03-08 16:02:10|1231.8|1230.3|1230.1|1228.6|1231.8|1230.3|1230.1|1228.6|5
1646755340000|2022-03-08 16:02:20|1229.7|1228.7|1228.2|1226.7|1230|1228.7|1228.2|1226.7|9
1646755350000|2022-03-08 16:02:30|1228.3|1226.8|1226.3|1224.8|1228.3|1226.8|1226.3|1224.8|23
1646755360000|2022-03-08 16:02:40|1225.9|1224.9|1223|1222|1225.9|1225.2|1223|1222|34
1646755370000|2022-03-08 16:02:50|1223.1|1221.6|1225.3|1224.3|1225.3|1224.3|1223.1|1221.6|23
1646755380000|2022-03-08 16:03:00|1225.2|1223.7|1223.1|1222.1|1225.2|1224.5|1223.1|1222.1|23
1646755390000|2022-03-08 16:03:10|1223|1221.6|1222.2|1221.2|1223.1|1222|1222.2|1221.1|17
1646755400000|2022-03-08 16:03:20|1222.3|1220.8|1222|1221|1222.4|1221.2|1222|1220.8|16
1646755410000|2022-03-08 16:03:30|1222.5|1221.9|1223.5|1222|1224.1|1222.6|1222.5|1221.7|19
1646755420000|2022-03-08 16:03:40|1223.6|1222.1|1222.4|1220.9|1223.6|1222.1|1222.4|1220.9|20
1646755430000|2022-03-08 16:03:50|1222.5|1221|1222.6|1221.1|1222.8|1222|1221.8|1220.7|10
1646755440000|2022-03-08 16:04:00|1222.7|1221.7|1223.2|1221.7|1223.2|1221.7|1222.7|1221.7|5
1646755450000|2022-03-08 16:04:10|1223.3|1221.8|1223.1|1221.6|1223.3|1221.8|1223.1|1221.6|5
1646755460000|2022-03-08 16:04:20|1223.5|1222.5|1221.6|1220.1|1223.5|1222.5|1221.6|1220.1|22
1646755470000|2022-03-08 16:04:30|1221.1|1219.4|1218.9|1217.4|1221.1|1219.4|1218.7|1217.4|32
1646755480000|2022-03-08 16:04:40|1218.7|1217.7|1218.5|1217|1218.7|1217.7|1216.6|1215.6|29
1646755490000|2022-03-08 16:04:50|1218.6|1217.1|1216.4|1215.4|1218.8|1217.3|1216.3|1214.8|41
1646755500000|2022-03-08 16:05:00|1216.8|1215.3|1216.4|1215.8|1217.1|1216.1|1216.1|1215.2|21
1646755510000|2022-03-08 16:05:10|1216.5|1215.5|1215.9|1214.4|1216.5|1215.7|1215.7|1214.4|29
1646755520000|2022-03-08 16:05:20|1215.5|1214.5|1213.2|1212.2|1215.5|1214.9|1212.1|1211.3|45
1646755530000|2022-03-08 16:05:30|1213.5|1212|1214.7|1213.2|1214.7|1213.7|1212.7|1211.6|24
1646755540000|2022-03-08 16:05:40|1214.8|1213.3|1214.2|1212.7|1216.4|1214.9|1214|1212.7|63
1646755550000|2022-03-08 16:05:50|1214.4|1212.9|1213.7|1212.2|1214.5|1213.7|1213.7|1212.2|22
1646755560000|2022-03-08 16:06:00|1213.6|1212.1|1209.7|1208.2|1213.6|1212.3|1208.3|1206.8|46
1646755570000|2022-03-08 16:06:10|1209.8|1208.3|1209.5|1208|1210|1208.5|1208.8|1208|30
1646755580000|2022-03-08 16:06:20|1209.4|1207.9|1210.7|1209.2|1210.7|1209.2|1208.7|1207.8|24
1646755590000|2022-03-08 16:06:30|1212|1210.5|1214.1|1212.6|1214.2|1212.8|1211.9|1210.5|22
1646755600000|2022-03-08 16:06:40|1213.6|1212.1|1214|1213.4|1214.2|1213.4|1213.5|1212|9
1646755610000|2022-03-08 16:06:50|1214.7|1213.2|1214.7|1213.2|1215.2|1214.1|1213.7|1213.1|20
1646755620000|2022-03-08 16:07:00|1214.5|1213|1212.7|1211.2|1214.5|1213|1212.5|1211.2|15
1646755630000|2022-03-08 16:07:10|1212.6|1211.6|1213.4|1212.8|1214.8|1213.3|1211.8|1210.8|38
1646755640000|2022-03-08 16:07:20|1213.5|1212.5|1214.6|1213.1|1214.6|1213.1|1213.4|1212.5|10
1646755650000|2022-03-08 16:07:30|1214.5|1213|1212.8|1211.3|1214.5|1213|1212.8|1211.3|10
1646755660000|2022-03-08 16:07:40|1212.5|1212.2|1212.5|1211|1212.5|1212.2|1212.5|1211|4
1646755670000|2022-03-08 16:07:50|1212.4|1210.9|1211.1|1209.6|1212.4|1211|1210.3|1209.6|26
1646755680000|2022-03-08 16:08:00|1210.7|1209.7|1211.3|1209.8|1212.4|1211.3|1210.1|1208.9|63
1646755690000|2022-03-08 16:08:10|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1209.3|1208.1|17
1646755700000|2022-03-08 16:08:20|1210.3|1209.3|1210.4|1208.9|1210.7|1209.3|1209.8|1208.9|11
1646755710000|2022-03-08 16:08:30|1210.5|1209|1207.7|1206.7|1210.5|1209|1207.7|1206.3|28
1646755720000|2022-03-08 16:08:40|1207.8|1206.8|1207.8|1206.8|1208.5|1207|1207.3|1206.7|14
1646755730000|2022-03-08 16:08:50|1207.4|1205.9|1207.2|1206.6|1207.9|1206.6|1207|1205.9|29
1646755740000|2022-03-08 16:09:00|1207.3|1206.3|1208.1|1206.6|1208.1|1207.1|1207.3|1206.3|26
1646755750000|2022-03-08 16:09:10|1208|1207|1209.4|1207.9|1209.4|1207.9|1208|1206.8|20
1646755760000|2022-03-08 16:09:20|1209.5|1208|1209.4|1207.9|1210|1208.8|1209.4|1207.9|20
1646755770000|2022-03-08 16:09:30|1209.1|1207.6|1208.9|1207.4|1209.1|1207.8|1208.4|1207.3|10
1646755780000|2022-03-08 16:09:40|1208.2|1207.6|1207.7|1206.7|1208.3|1207.6|1207.7|1206.6|9
1646755790000|2022-03-08 16:09:50|1207|1206.4|1205.2|1203.7|1207|1206.4|1205.2|1203.7|27
1646755800000|2022-03-08 16:10:00|1204.4|1202.9|1204.3|1203.3|1204.4|1203.7|1203.9|1202.4|37
1646755810000|2022-03-08 16:10:10|1204.4|1202.9|1203.8|1202.8|1204.7|1203.7|1203.5|1202.2|16
1646755820000|2022-03-08 16:10:20|1204.1|1203.5|1204.7|1203.2|1204.8|1203.8|1204.1|1203.2|17
1646755830000|2022-03-08 16:10:30|1204.8|1203.3|1203.8|1202.8|1204.8|1203.4|1203.8|1202.8|9
1646755840000|2022-03-08 16:10:40|1203.9|1202.9|1204.1|1203.1|1204.3|1203.1|1203.9|1202.7|17
1646755850000|2022-03-08 16:10:50|1203.6|1203|1204.5|1203|1204.5|1203.7|1203.6|1203|14
1646755860000|2022-03-08 16:11:00|1203.8|1203.2|1207.4|1205.9|1207.4|1206.6|1203.8|1203|33
1646755870000|2022-03-08 16:11:10|1207.5|1206|1206.3|1205.3|1207.5|1206.1|1206.1|1204.9|18
1646755880000|2022-03-08 16:11:20|1206.8|1206.1|1208.7|1207.2|1208.7|1207.3|1206.8|1206.1|19
1646755890000|2022-03-08 16:11:30|1208.9|1208.1|1208.9|1207.4|1209.3|1208.1|1208.9|1207.4|20
1646755900000|2022-03-08 16:11:40|1208.8|1207.3|1209.6|1208.1|1209.6|1208.1|1208.8|1207.3|4
1646755910000|2022-03-08 16:11:50|1209.3|1208.3|1208.9|1207.4|1209.8|1208.8|1208.6|1207.1|21
1646755920000|2022-03-08 16:12:00|1208.7|1207.2|1208|1206.5|1208.7|1207.2|1207.7|1206.5|14
1646755930000|2022-03-08 16:12:10|1207.9|1206.4|1209.3|1207.8|1209.4|1208.6|1207.9|1206.4|20
1646755940000|2022-03-08 16:12:20|1209.2|1207.7|1208.7|1207.2|1209.2|1207.9|1208.7|1207.2|7
1646755950000|2022-03-08 16:12:30|1208.6|1207.1|1207.4|1206.8|1208.6|1207.1|1207.4|1206.5|3
1646755960000|2022-03-08 16:12:40|1207.7|1207.1|1207.5|1206.5|1208.9|1207.5|1207.5|1206.5|14
1646755970000|2022-03-08 16:12:50|||||||||3
1646755980000|2022-03-08 16:13:00|1207.6|1206.9|1207.4|1206.8|1207.6|1206.9|1207.2|1206.6|7
1646755990000|2022-03-08 16:13:10|1207.3|1206.7|1207.5|1206.9|1207.6|1207|1207.3|1206.7|19
1646756000000|2022-03-08 16:13:20|1207.4|1206.8|1207.5|1206.9|1207.6|1207|1207.4|1206.8|19
1646756010000|2022-03-08 16:13:30|||||||||7
1646756020000|2022-03-08 16:13:40|1207.6|1207|1209.1|1207.6|1209.1|1207.6|1207.5|1206.9|34
1646756030000|2022-03-08 16:13:50|1209.3|1207.8|1209.3|1208.3|1209.5|1208.3|1209.1|1207.6|6
1646756040000|2022-03-08 16:14:00|1208.9|1208.2|1209.5|1208.9|1209.6|1208.9|1208.8|1208|16
1646756050000|2022-03-08 16:14:10|1209.7|1209.1|1211|1210|1211|1210.1|1209.7|1209.1|12
1646756060000|2022-03-08 16:14:20|1211.1|1210.4|1213.4|1212.8|1213.4|1212.8|1211.1|1210.4|17
1646756070000|2022-03-08 16:14:30|1213.6|1213|1214.5|1213|1215.1|1213.9|1213.6|1212.8|23
1646756080000|2022-03-08 16:14:40|1214.2|1212.7|1214.2|1212.7|1214.5|1213|1214.1|1212.6|5
1646756090000|2022-03-08 16:14:50|1214.1|1212.6|1214.6|1213.1|1214.6|1213.6|1214.1|1212.6|14
1646756100000|2022-03-08 16:15:00|1214.3|1212.8|1213.4|1212.8|1214.3|1213.2|1213.3|1212.1|14
1646756110000|2022-03-08 16:15:10|1213.5|1212.5|1212.3|1210.8|1213.6|1212.5|1211.8|1210.3|12
1646756120000|2022-03-08 16:15:20|1212|1210.5|1211.2|1210.6|1212.1|1210.6|1210.8|1209.3|22
1646756130000|2022-03-08 16:15:30|1211.4|1209.9|1211.1|1210.1|1211.5|1210.7|1211|1209.9|6
1646756140000|2022-03-08 16:15:40|1210.8|1210.2|1211|1210|1211|1210.2|1210.3|1209.3|13
1646756150000|2022-03-08 16:15:50|1210.7|1210.1|1211.1|1209.6|1211.2|1210.1|1210.7|1209.4|3
1646756160000|2022-03-08 16:16:00|1210.9|1209.4|1209.7|1208.2|1210.9|1209.5|1209.6|1208.2|9
1646756170000|2022-03-08 16:16:10|1209|1208.4|1207.6|1206.6|1209.1|1208.4|1207.6|1206.4|6
1646756180000|2022-03-08 16:16:20|1207|1206.4|1211.3|1210.7|1213.5|1212|1207|1206.1|25
1646756190000|2022-03-08 16:16:30|1211.1|1210.1|1208.8|1207.3|1211.1|1210.1|1208.1|1207.2|16
1646756200000|2022-03-08 16:16:40|1208.6|1207.1|1208.8|1207.3|1209|1208.1|1208.6|1207.1|8
1646756210000|2022-03-08 16:16:50|1208.9|1208.3|1209|1208|1209.1|1208.3|1208.9|1207.6|9
1646756220000|2022-03-08 16:17:00|1208.7|1208.1|1208.8|1207.3|1208.8|1208.1|1208.5|1207.3|11
1646756230000|2022-03-08 16:17:10|1208.7|1207.2|1207.3|1206.3|1208.7|1207.2|1207.2|1206.3|15
1646756240000|2022-03-08 16:17:20|1207.4|1205.9|1207.4|1205.9|1207.4|1206.3|1207.3|1205.9|3
1646756250000|2022-03-08 16:17:30|1207.2|1206.2|1207.2|1205.7|1207.4|1206.2|1207.2|1205.7|12
1646756260000|2022-03-08 16:17:40|1206.8|1205.8|1206.9|1205.4|1207.3|1205.8|1206.8|1205.4|11
1646756270000|2022-03-08 16:17:50|1206.8|1205.3|1206.6|1205.1|1206.8|1205.3|1205.8|1205.1|6
1646756280000|2022-03-08 16:18:00|1206.4|1204.9|1205.5|1204.9|1206.8|1205.7|1205.5|1204.7|9
1646756290000|2022-03-08 16:18:10|1205.6|1204.6|1204.8|1203.8|1205.7|1204.6|1204.8|1203.8|27
1646756300000|2022-03-08 16:18:20|1205|1203.5|1205.8|1204.3|1205.8|1204.3|1204.8|1203.5|24
1646756310000|2022-03-08 16:18:30|1205.9|1204.4|1205.9|1204.4|1206|1204.5|1205.9|1204.4|35
1646756320000|2022-03-08 16:18:40|1206|1204.5|1203.8|1203.2|1206|1204.5|1203.8|1203.2|13
1646756330000|2022-03-08 16:18:50|1203.9|1203.3|1203.9|1203.3|1203.9|1203.3|1203.9|1203.3|11
1646756340000|2022-03-08 16:19:00|1203.8|1203.2|1203.9|1202.9|1204.6|1203.4|1203.4|1202.6|36
1646756350000|2022-03-08 16:19:10|1203.5|1201|1202.9|1201.4|1203.9|1202.2|1202.3|1201|14
1646756360000|2022-03-08 16:19:20|1202.8|1201.3|1201.4|1200.4|1202.8|1201.4|1201.4|1200.4|18
1646756370000|2022-03-08 16:19:30|1201.3|1200.7|1200.8|1199.3|1201.6|1200.7|1200.7|1199.3|20
1646756380000|2022-03-08 16:19:40|1200.5|1199.9|1199.5|1198.9|1200.8|1200|1199.3|1197.9|70
1646756390000|2022-03-08 16:19:50|1199.6|1199|1205.6|1204.1|1205.7|1204.2|1199.6|1199|89
1646756400000|2022-03-08 16:20:00|1205.7|1204.2|1204.8|1203.3|1205.8|1204.3|1203.9|1202.5|24
1646756410000|2022-03-08 16:20:10|1204.7|1203.2|1204.9|1203.4|1204.9|1203.4|1204.7|1203.2|1
1646756420000|2022-03-08 16:20:20|1204.2|1203.2|1204.9|1203.4|1204.9|1203.4|1204.2|1203.2|4
1646756430000|2022-03-08 16:20:30|1205.9|1204.4|1205.9|1204.4|1205.9|1204.4|1205.9|1204.4|10
1646756440000|2022-03-08 16:20:40|1205|1204.6|1208.4|1206.9|1208.6|1207.1|1205|1204.6|52
1646756450000|2022-03-08 16:20:50|1208.5|1207|1209.8|1208.3|1209.8|1209|1208.5|1207|16
1646756460000|2022-03-08 16:21:00|1209.9|1208.4|1210.7|1209.2|1210.7|1209.2|1209.6|1208.1|11
1646756470000|2022-03-08 16:21:10|1211|1209.5|1211.1|1209.6|1211.1|1209.6|1211|1209.5|0
1646756480000|2022-03-08 16:21:20|1210.7|1209.7|1210.6|1209.6|1210.7|1209.9|1210.5|1209.6|12
1646756490000|2022-03-08 16:21:30|1210.7|1209.2|1209.5|1208|1210.7|1209.2|1209.5|1208|15
1646756500000|2022-03-08 16:21:40|1209.4|1207.9|1210|1208.5|1210|1208.6|1209.1|1207.8|11
1646756510000|2022-03-08 16:21:50|1209.7|1208.2|1209.7|1208.2|1209.7|1208.2|1209.6|1208.1|1
1646756520000|2022-03-08 16:22:00|1209.6|1208.1|1210.1|1209.1|1210.4|1209.4|1209.3|1207.8|4
1646756530000|2022-03-08 16:22:10|1210|1209.4|1211.4|1210.4|1211.4|1210.4|1210|1209.2|2
1646756540000|2022-03-08 16:22:20|1211.3|1210.7|1212.2|1210.7|1212.3|1210.8|1211.3|1210.5|9
1646756550000|2022-03-08 16:22:30|1212.3|1210.8|1212.4|1210.9|1212.4|1211.7|1212.1|1210.8|9
1646756560000|2022-03-08 16:22:40|1212.5|1211|1212.5|1211|1212.7|1211.2|1212.4|1210.9|9
1646756570000|2022-03-08 16:22:50|1212.4|1211.8|1212|1210.5|1212.6|1212|1212|1210.5|13
1646756580000|2022-03-08 16:23:00|1211.4|1210.4|1211.3|1210.7|1211.4|1210.8|1211.3|1210.4|2
1646756590000|2022-03-08 16:23:10|1211.4|1210.4|1210.8|1210.2|1211.5|1210.4|1210.8|1210|3
1646756600000|2022-03-08 16:23:20|1211|1209.5|1209.5|1208|1211|1209.5|1208.7|1208|7
1646756610000|2022-03-08 16:23:30|1208.8|1208.2|1210.9|1209.4|1210.9|1209.4|1208.8|1208.2|4
1646756620000|2022-03-08 16:23:40|1211.5|1210|1210.4|1208.9|1211.5|1210|1209.4|1208.8|51
1646756630000|2022-03-08 16:23:50|1210.2|1209.8|1210.7|1209.2|1210.7|1209.8|1210.2|1208.7|12
1646756640000|2022-03-08 16:24:00|1210.5|1209|1209.5|1208.5|1210.5|1209|1208.7|1208.1|18
1646756650000|2022-03-08 16:24:10|1209.2|1208.6|1210.6|1209.1|1210.6|1209.6|1209.2|1208.5|20
1646756660000|2022-03-08 16:24:20|1210.7|1209.2|1210.6|1209.1|1210.9|1209.6|1210.6|1209.1|6
1646756670000|2022-03-08 16:24:30|1210.5|1209|1210.5|1209|1210.5|1209|1210.5|1209|0
1646756680000|2022-03-08 16:24:40|1210.6|1209.1|1210.2|1208.7|1210.6|1209.1|1210.2|1208.7|15
1646756690000|2022-03-08 16:24:50|1209.6|1208.1|1208.8|1207.3|1209.6|1208.1|1208.6|1207.1|10
1646756700000|2022-03-08 16:25:00|1208.9|1207.4|1208.4|1207.8|1208.9|1207.8|1208.4|1207.4|16
1646756710000|2022-03-08 16:25:10|1209|1207.5|1209.4|1207.9|1209.4|1207.9|1209|1207.5|11
1646756720000|2022-03-08 16:25:20|1209.3|1207.8|1209.4|1207.9|1209.4|1207.9|1209.3|1207.8|1
1646756730000|2022-03-08 16:25:30|1209.9|1208.8|1210|1209|1210|1209.3|1209.9|1208.8|2
1646756740000|2022-03-08 16:25:40|1209.6|1208.1|1210.9|1209.9|1211|1209.9|1209.6|1208.1|4
1646756750000|2022-03-08 16:25:50|1211.5|1210|1210.5|1209|1211.7|1210.7|1210.5|1209|16
1646756760000|2022-03-08 16:26:00|1210.3|1209.7|1209.7|1208.2|1210.3|1209.7|1209.7|1208.2|3
1646756770000|2022-03-08 16:26:10|1209.5|1208.9|1209.9|1208.4|1209.9|1208.9|1209.5|1208.2|26
1646756780000|2022-03-08 16:26:20|1209.3|1208.7|1209.2|1208.6|1210.3|1208.8|1209.2|1208.6|35
1646756790000|2022-03-08 16:26:30|1209.1|1208.5|1208.9|1207.4|1209.1|1208.5|1208.4|1207.1|19
1646756800000|2022-03-08 16:26:40|||||||||1
1646756810000|2022-03-08 16:26:50|1209|1207.5|1209.1|1207.6|1209.1|1207.6|1209|1207.5|3
1646756820000|2022-03-08 16:27:00|1209|1207.5|1208.4|1207.4|1209.1|1207.7|1208.3|1207.4|5
1646756830000|2022-03-08 16:27:10|1208.3|1207.7|1208.2|1206.7|1208.3|1207.7|1208.2|1206.7|9
1646756840000|2022-03-08 16:27:20|1208.3|1206.8|1208.2|1206.7|1208.3|1207.4|1208|1206.7|1
1646756850000|2022-03-08 16:27:30|1207.7|1206.6|1207.8|1206.3|1208.2|1207.3|1207.7|1206.3|7
1646756860000|2022-03-08 16:27:40|1207.7|1206.2|1207.3|1205.8|1207.8|1206.7|1207.3|1205.8|15
1646756870000|2022-03-08 16:27:50|1206.5|1205.9|1206.3|1205.7|1206.9|1205.9|1206.2|1205.3|8
1646756880000|2022-03-08 16:28:00|1206.1|1205.5|1205.5|1204.9|1206.3|1205.7|1205.5|1204.6|19
1646756890000|2022-03-08 16:28:10|1205.4|1204.8|1203.9|1203.3|1205.5|1204.8|1203.9|1203.3|15
1646756900000|2022-03-08 16:28:20|1203.8|1202.3|1203.4|1201.9|1203.9|1202.8|1203.3|1201.9|22
1646756910000|2022-03-08 16:28:30|1202.9|1201.8|1201.9|1201.3|1203.3|1201.9|1201.9|1201|50
1646756920000|2022-03-08 16:28:40|1202.1|1201.1|1202|1200.5|1202.4|1201.1|1201.3|1199.9|35
1646756930000|2022-03-08 16:28:50|1201.8|1200.3|1202|1200.5|1202|1200.8|1200.8|1200|9
1646756940000|2022-03-08 16:29:00|1202.6|1201.1|1201.4|1199.9|1202.7|1201.2|1201.4|1199.9|14
1646756950000|2022-03-08 16:29:10|1201.3|1199.8|1202.2|1200.7|1202.2|1200.7|1200.9|1199.8|22
1646756960000|2022-03-08 16:29:20|1202.5|1201|1204.3|1202.8|1204.3|1203.4|1202.5|1201|24
1646756970000|2022-03-08 16:29:30|1204.4|1202.9|1204.4|1202.9|1204.5|1203|1204.2|1202.7|4
1646756980000|2022-03-08 16:29:40|1204.3|1202.8|1204.4|1202.9|1204.7|1204|1204.3|1202.8|3
1646756990000|2022-03-08 16:29:50|1204.5|1203|1204.4|1202.9|1204.5|1203|1204.4|1202.9|0
1646757000000|2022-03-08 16:30:00|1204|1203|1203.3|1202.3|1204|1203.1|1202|1201.3|15
1646757010000|2022-03-08 16:30:10|1203.2|1202.6|1201.8|1200.3|1203.3|1202.6|1201.8|1200.3|22
1646757020000|2022-03-08 16:30:20|1201.7|1200.2|1200.7|1199.2|1201.7|1200.9|1200.7|1199.2|9
1646757030000|2022-03-08 16:30:30|1200.2|1199|1200.7|1199.2|1201.1|1200.1|1200.2|1199|9
1646757040000|2022-03-08 16:30:40|1200.8|1199.3|1199.3|1198.7|1200.8|1199.3|1199.3|1198.7|5
1646757050000|2022-03-08 16:30:50|1200.5|1199|1200.5|1199|1200.6|1200|1200.5|1199|52
1646757060000|2022-03-08 16:31:00|1200.6|1199.1|1200.5|1199.9|1200.6|1199.9|1200.5|1199.1|4
1646757070000|2022-03-08 16:31:10|1200.6|1200|1200.7|1199.2|1200.7|1200|1200.5|1199.2|11
1646757080000|2022-03-08 16:31:20|1200.4|1199.4|1200.2|1199.2|1200.4|1199.5|1200.1|1199.2|16
1646757090000|2022-03-08 16:31:30|1200.1|1199.6|1199.9|1198.9|1200.3|1199.6|1199.9|1198.6|62
1646757100000|2022-03-08 16:31:40|1200.1|1198.6|1199.4|1198.8|1200.1|1198.9|1199.4|1198.6|5
1646757110000|2022-03-08 16:31:50|1199.5|1198.5|1199.6|1198.1|1199.6|1198.5|1199.1|1198|15
1646757120000|2022-03-08 16:32:00|1199.2|1198.2|1200.7|1199.2|1200.8|1199.3|1198.9|1197.8|27
1646757130000|2022-03-08 16:32:10|1200.6|1199.1|1200.8|1199.3|1200.8|1199.3|1200.6|1199.1|8
1646757140000|2022-03-08 16:32:20|1200.4|1199.4|1199.7|1198.7|1200.4|1199.4|1199.3|1198.3|15
1646757150000|2022-03-08 16:32:30|1199.6|1198.6|1199.4|1198.4|1199.8|1198.8|1199.2|1198.3|40
1646757160000|2022-03-08 16:32:40|1199.3|1198.7|1200.1|1198.6|1200.1|1198.7|1199.3|1198.2|9
1646757170000|2022-03-08 16:32:50|1200.3|1198.8|1200.8|1199.8|1200.8|1199.9|1200.3|1198.8|14
1646757180000|2022-03-08 16:33:00|1200.7|1200.1|1201.3|1199.8|1201.4|1200.8|1200.7|1199.7|10
1646757190000|2022-03-08 16:33:10|1201.2|1199.7|1202.2|1201.2|1202.8|1201.8|1201.1|1199.7|39
1646757200000|2022-03-08 16:33:20|1202.1|1201.5|1202.3|1201.7|1202.5|1201.8|1202.1|1201|19
1646757210000|2022-03-08 16:33:30|1202.4|1201.8|1202.5|1201|1202.8|1201.8|1202.1|1200.6|17
1646757220000|2022-03-08 16:33:40|1202.3|1201.7|1204.9|1203.4|1204.9|1203.4|1202.3|1201.6|24
1646757230000|2022-03-08 16:33:50|1204.8|1203.3|1205.5|1204|1206.1|1205.2|1204.6|1203.3|16
1646757240000|2022-03-08 16:34:00|1205.6|1204.1|1205.5|1204.9|1205.7|1204.9|1205|1203.6|16
1646757250000|2022-03-08 16:34:10|1205.8|1204.8|1206.9|1205.4|1206.9|1206|1205.8|1204.7|13
1646757260000|2022-03-08 16:34:20|1205.8|1204.8|1205|1203.5|1206.2|1204.8|1204.6|1203.1|11
1646757270000|2022-03-08 16:34:30|1205.8|1204.3|1206.2|1205.2|1206.3|1205.2|1205.2|1204|7
1646757280000|2022-03-08 16:34:40|1207|1205.6|1207.7|1206.2|1207.8|1207|1206.8|1205.2|17
1646757290000|2022-03-08 16:34:50|1207.4|1206.8|1210.2|1208.7|1210.2|1208.7|1207.4|1206.7|17
1646757300000|2022-03-08 16:35:00|1210.3|1208.8|1209.4|1207.9|1210.3|1208.9|1208|1206.7|12
1646757310000|2022-03-08 16:35:10|1209.5|1208|1209.5|1208|1209.6|1208.1|1209.3|1207.8|12
1646757320000|2022-03-08 16:35:20|1208.9|1207.4|1209.3|1207.8|1209.3|1207.8|1208.8|1207.3|1
1646757330000|2022-03-08 16:35:30|1209.2|1208.6|1209|1208|1209.5|1208.9|1208.9|1207.5|30
1646757340000|2022-03-08 16:35:40|1209.2|1207.5|1208.7|1208.1|1209.4|1208.3|1208.7|1207.5|14
1646757350000|2022-03-08 16:35:50|1209|1207.5|1209.2|1207.7|1209.2|1207.8|1208.3|1207.5|12
1646757360000|2022-03-08 16:36:00|1208.5|1207.9|1209|1208|1209.2|1208.2|1208.3|1207.7|7
1646757370000|2022-03-08 16:36:10|1208.7|1208.1|1207.1|1205.6|1209|1208.1|1207.1|1205.6|16
1646757380000|2022-03-08 16:36:20|1207.2|1205.7|1206.5|1205.9|1207.2|1205.9|1206.5|1205.6|3
1646757390000|2022-03-08 16:36:30|1206.6|1205.6|1206.6|1205.6|1206.6|1206|1206.3|1205.6|17
1646757400000|2022-03-08 16:36:40|1206.5|1205.9|1206.6|1205.6|1206.6|1205.9|1206.5|1205.6|2
1646757410000|2022-03-08 16:36:50|1206.5|1206|1206.5|1205.9|1206.5|1206|1206.5|1205.6|2
1646757420000|2022-03-08 16:37:00|1206.6|1206|1206.2|1205.6|1206.7|1206.1|1206.2|1205.6|17
1646757430000|2022-03-08 16:37:10|1206.5|1205.9|1206.2|1205.6|1206.6|1205.9|1206.2|1205.3|11
1646757440000|2022-03-08 16:37:20|1206.5|1205.5|1205.8|1204.8|1206.8|1205.5|1205.8|1204.8|22
1646757450000|2022-03-08 16:37:30|1205.2|1203.7|1204.3|1202.8|1205.2|1203.7|1203.9|1202.6|28
1646757460000|2022-03-08 16:37:40|1204.4|1202.9|1205.2|1203.7|1205.2|1203.7|1204.4|1202.9|5
1646757470000|2022-03-08 16:37:50|1205.1|1203.6|1205.1|1203.6|1205.1|1204.5|1205.1|1203.6|6
1646757480000|2022-03-08 16:38:00|1203.9|1202.9|1204|1202.5|1204.1|1202.9|1203.7|1202.5|45
1646757490000|2022-03-08 16:38:10|1203.3|1202.7|1203|1201.5|1203.5|1202.7|1202.5|1201.4|17
1646757500000|2022-03-08 16:38:20|1203.2|1201.7|1203.6|1202.1|1203.6|1202.6|1203.2|1201.7|12
1646757510000|2022-03-08 16:38:30|1203.7|1202.2|1203.7|1202.2|1203.8|1202.3|1203.7|1202.2|4
1646757520000|2022-03-08 16:38:40|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|1203.6|1202.6|4
1646757530000|2022-03-08 16:38:50|1204|1203|1203.9|1202.9|1204|1203|1203.9|1202.5|10
1646757540000|2022-03-08 16:39:00|1203.8|1203.3|1203.8|1202.8|1203.8|1203.3|1203.8|1202.8|11
1646757550000|2022-03-08 16:39:10|1203.9|1202.9|1205.6|1204.1|1205.6|1204.1|1203.3|1201.9|27
1646757560000|2022-03-08 16:39:20|1205.7|1204.2|1206.3|1204.8|1206.7|1205.2|1205.7|1204.2|21
1646757570000|2022-03-08 16:39:30|1206.2|1204.7|1206.3|1204.8|1206.3|1204.8|1206|1204.5|5
1646757580000|2022-03-08 16:39:40|1206.2|1205.6|1206.4|1204.9|1206.6|1205.6|1206.2|1204.8|37
1646757590000|2022-03-08 16:39:50|1206.5|1205|1206.5|1205|1206.6|1205.1|1206.3|1204.8|5
1646757600000|2022-03-08 16:40:00|1206.2|1205.2|1205.3|1203.8|1206.2|1205.3|1204.7|1203.2|13
1646757610000|2022-03-08 16:40:10|1205.2|1204.6|1206|1204.5|1206|1204.6|1205.2|1203.7|15
1646757620000|2022-03-08 16:40:20|1206.1|1205.5|1206.1|1205.5|1206.1|1205.5|1206.1|1205.5|4
1646757630000|2022-03-08 16:40:30|1206.7|1205.2|1206.2|1204.7|1207.2|1205.8|1205.9|1204.4|18
1646757640000|2022-03-08 16:40:40|1205.6|1204.1|1205.5|1204|1205.7|1204.2|1205.5|1204|11
1646757650000|2022-03-08 16:40:50|1205.2|1204.2|1205.5|1204|1205.5|1204.6|1205.2|1204|16
1646757660000|2022-03-08 16:41:00|1205.4|1204.4|1206|1204.5|1206.2|1205|1205.4|1204.3|13
1646757670000|2022-03-08 16:41:10|1205.9|1204.4|1205|1203.5|1206|1204.7|1204.8|1203.5|19
1646757680000|2022-03-08 16:41:20|1204.5|1203|1204|1202.5|1204.5|1203|1203.6|1202.1|19
1646757690000|2022-03-08 16:41:30|1203.8|1203.2|1204.1|1202.6|1204.1|1203.3|1203.8|1202.6|5
1646757700000|2022-03-08 16:41:40|1203.9|1202.9|1204.9|1203.4|1205.1|1204.1|1203.9|1202.9|18
1646757710000|2022-03-08 16:41:50|1204.8|1203.3|1204.6|1203.6|1204.8|1203.7|1204.1|1203|17
1646757720000|2022-03-08 16:42:00|1204.5|1203.9|1205.8|1204.8|1205.8|1204.9|1204.5|1203.9|15
1646757730000|2022-03-08 16:42:10|1206|1205|1206.3|1204.8|1206.8|1205.7|1205.9|1204.7|21
1646757740000|2022-03-08 16:42:20|||||||||4
1646757750000|2022-03-08 16:42:30|1206.2|1205.6|1206.9|1205.4|1207|1205.6|1206.2|1204.9|8
1646757760000|2022-03-08 16:42:40|1207|1205.5|1207|1205.5|1207.4|1206.1|1206.8|1205.3|16
1646757770000|2022-03-08 16:42:50|1207.1|1205.6|1206.9|1205.4|1207.5|1206.1|1206.7|1205.3|23
1646757780000|2022-03-08 16:43:00|1207.3|1205.9|1207.5|1206|1207.5|1206.3|1207.2|1205.7|22
1646757790000|2022-03-08 16:43:10|1207.4|1205.9|1207.6|1206.1|1207.6|1206.6|1207|1205.9|12
1646757800000|2022-03-08 16:43:20|1208|1206.5|1207.5|1206|1208|1207|1207.5|1206|25
1646757810000|2022-03-08 16:43:30|1207.4|1205.9|1207.2|1206.2|1207.5|1206.9|1207.2|1205.9|6
1646757820000|2022-03-08 16:43:40|1206.9|1206.3|1206.6|1206|1207.1|1206.4|1206.6|1206|7
1646757830000|2022-03-08 16:43:50|1206.5|1205.9|1206.6|1205.6|1206.8|1205.9|1206.3|1205.4|10
1646757840000|2022-03-08 16:44:00|1207.3|1205.8|1207.6|1206.6|1207.6|1206.6|1207.3|1205.8|4
1646757850000|2022-03-08 16:44:10|1207.5|1206.9|1207.6|1207|1207.6|1207|1207.4|1206.8|4
1646757860000|2022-03-08 16:44:20|1207.5|1206.9|1207.6|1207|1207.6|1207|1207.5|1206.9|20
1646757870000|2022-03-08 16:44:30|1207.8|1207.2|1208.6|1207.1|1209|1208.2|1207.6|1207|21
1646757880000|2022-03-08 16:44:40|1208.3|1207.7|1208.2|1207.2|1208.6|1207.7|1208.2|1207|3
1646757890000|2022-03-08 16:44:50|1207.9|1207.3|1206.5|1205.5|1207.9|1207.3|1206.5|1205.4|13
1646757900000|2022-03-08 16:45:00|1206.8|1205.3|1206|1205.4|1207.2|1206.1|1205.7|1204.4|44
1646757910000|2022-03-08 16:45:10|1206.1|1204.6|1206.5|1205.9|1206.9|1206.2|1205.8|1204.6|19
1646757920000|2022-03-08 16:45:20|1206.4|1205.8|1207.8|1207.2|1208.1|1207.2|1206.4|1205.8|15
1646757930000|2022-03-08 16:45:30|1208.1|1207.1|1206.8|1206.2|1208.1|1207.2|1206.8|1205.8|8
1646757940000|2022-03-08 16:45:40|1207.1|1206.5|1206.6|1206|1207.1|1206.5|1206.4|1205.7|3
1646757950000|2022-03-08 16:45:50|1206.5|1205.9|1207.6|1206.1|1207.7|1206.8|1206.5|1205.9|8
1646757960000|2022-03-08 16:46:00|1206.8|1206.2|1207.2|1205.7|1207.2|1206.2|1205.8|1204.7|16
1646757970000|2022-03-08 16:46:10|1207.4|1205.9|1207.8|1206.3|1207.8|1206.5|1206.5|1205.4|7
1646757980000|2022-03-08 16:46:20|1207.5|1206.5|1207.7|1206.7|1207.9|1206.8|1207.2|1206.3|9
1646757990000|2022-03-08 16:46:30|1208.1|1206.6|1208.4|1206.9|1208.6|1207.4|1207.8|1206.6|13
1646758000000|2022-03-08 16:46:40|1208|1207|1207.6|1206.1|1208.7|1207.2|1207.6|1206.1|15
1646758010000|2022-03-08 16:46:50|1207.8|1206.3|1206.2|1205.6|1208|1206.5|1206.2|1205.6|9
1646758020000|2022-03-08 16:47:00|1206.1|1205.5|1206|1205.4|1206.2|1205.6|1205.2|1204.6|20
1646758030000|2022-03-08 16:47:10|1205.9|1205.3|1204.8|1203.8|1205.9|1205.3|1204.7|1203.8|8
1646758040000|2022-03-08 16:47:20|1205.2|1203.7|1204.3|1203.7|1205.2|1203.9|1204.3|1203.6|6
1646758050000|2022-03-08 16:47:30|1204.2|1203.6|1204.1|1203.1|1204.6|1203.9|1203.8|1202.7|29
1646758060000|2022-03-08 16:47:40|1203.8|1203.2|1204.3|1203.3|1204.7|1203.5|1203.8|1203.1|10
1646758070000|2022-03-08 16:47:50|1205.2|1203.7|1205.2|1203.7|1205.5|1204.4|1205|1203.6|12
1646758080000|2022-03-08 16:48:00|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1204.8|1203.8|1
1646758090000|2022-03-08 16:48:10|1204.9|1203.4|1202.2|1200.7|1204.9|1203.6|1201.8|1200.7|17
1646758100000|2022-03-08 16:48:20|1202.3|1200.8|1200.1|1199.1|1202.3|1200.8|1200|1198.7|19
1646758110000|2022-03-08 16:48:30|1200|1199|1200.2|1198.7|1200.2|1199.6|1198.8|1197.5|32
1646758120000|2022-03-08 16:48:40|1199.1|1198.1|1200|1198.5|1200|1198.5|1198.8|1197.7|33
1646758130000|2022-03-08 16:48:50|1200.1|1198.6|1199.8|1198.3|1200.1|1198.6|1199.5|1198|5
1646758140000|2022-03-08 16:49:00|1199.7|1198.2|1199.7|1198.2|1200|1198.5|1199.5|1198|16
1646758150000|2022-03-08 16:49:10|1199.6|1198.1|1199.1|1197.6|1199.6|1198.6|1198.7|1197.6|8
1646758160000|2022-03-08 16:49:20|1199|1197.5|1197.9|1197.3|1199|1197.7|1197.8|1197|47
1646758170000|2022-03-08 16:49:30|1198|1197.4|1199.2|1198.2|1199.2|1198.2|1198|1197.2|31
1646758180000|2022-03-08 16:49:40|1198.9|1198.3|1197.9|1196.4|1199.6|1198.6|1197.9|1196.4|20
1646758190000|2022-03-08 16:49:50|1197.4|1196.5|1197.5|1196|1198|1196.5|1197.4|1196|22
1646758200000|2022-03-08 16:50:00|1197.4|1196.4|1198.7|1197.2|1198.9|1197.4|1197.3|1196.4|45
1646758210000|2022-03-08 16:50:10|1198.9|1197.4|1200.5|1199|1201|1200|1198.6|1197.2|13
1646758220000|2022-03-08 16:50:20|1200.3|1198.8|1198.5|1197.5|1200.4|1198.9|1197.8|1197.2|40
1646758230000|2022-03-08 16:50:30|1198.8|1197.3|1199.2|1197.7|1199.4|1198.6|1198.7|1197.3|20
1646758240000|2022-03-08 16:50:40|1199.3|1197.8|1199.6|1198.1|1199.6|1198.2|1199.2|1197.7|6
1646758250000|2022-03-08 16:50:50|1199.2|1198.2|1200.5|1199.5|1200.5|1199.5|1199.2|1198.2|18
1646758260000|2022-03-08 16:51:00|1200.4|1199.4|1200.3|1198.8|1200.4|1199.4|1200.2|1198.7|6
1646758270000|2022-03-08 16:51:10|1199.9|1198.9|1200|1199|1200|1199|1199.6|1198.9|3
1646758280000|2022-03-08 16:51:20|1199.9|1198.9|1199.7|1198.7|1199.9|1199|1199.6|1198.7|2
1646758290000|2022-03-08 16:51:30|1200.2|1198.8|1201.1|1199.6|1201.1|1200.5|1199.4|1198.7|43
1646758300000|2022-03-08 16:51:40|1201.2|1199.7|1202.3|1200.8|1202.3|1200.8|1201.2|1199.7|5
1646758310000|2022-03-08 16:51:50|1200.6|1200|1201.3|1199.8|1201.3|1200.5|1200.6|1199.6|13
1646758320000|2022-03-08 16:52:00|1201.2|1199.7|1201.2|1199.7|1201.2|1200.6|1201.2|1199.7|2
1646758330000|2022-03-08 16:52:10|1201.1|1199.6|1201.3|1199.8|1201.3|1199.8|1201.1|1199.6|4
1646758340000|2022-03-08 16:52:20|1201.2|1199.7|1199.9|1198.9|1201.2|1199.7|1199.8|1198.8|17
1646758350000|2022-03-08 16:52:30|1199.1|1198.1|1198.4|1196.9|1199.5|1198.9|1198.4|1196.9|23
1646758360000|2022-03-08 16:52:40|1197.5|1196.8|1197.6|1197|1197.9|1197.1|1197.3|1196.7|33
1646758370000|2022-03-08 16:52:50|1198.3|1196.8|1198.7|1197.2|1198.7|1197.2|1197.6|1196.8|19
1646758380000|2022-03-08 16:53:00|1199.1|1197.6|1199.2|1198.2|1199.5|1198.2|1198.9|1197.4|5
1646758390000|2022-03-08 16:53:10|1199|1197.5|1198.8|1197.3|1199|1198.4|1198.8|1197.3|6
1646758400000|2022-03-08 16:53:20|1198.7|1198.1|1199.1|1197.6|1199.1|1198.1|1198.7|1197.3|2
1646758410000|2022-03-08 16:53:30|1199|1197.5|1198.8|1197.3|1199.1|1197.8|1198.4|1197.2|20
1646758420000|2022-03-08 16:53:40|1198.7|1197.2|1198.8|1197.3|1199.2|1198.1|1198.7|1197.2|7
1646758430000|2022-03-08 16:53:50|1198.7|1197.2|1198.8|1197.3|1198.8|1198|1198.3|1197.2|7
1646758440000|2022-03-08 16:54:00|1199|1197.5|1201.5|1200.5|1201.7|1200.8|1198.9|1197.5|52
1646758450000|2022-03-08 16:54:10|1200|1199|1199.9|1198.4|1200.5|1199.9|1199.8|1198.3|23
1646758460000|2022-03-08 16:54:20|1199.8|1198.3|1199.8|1198.3|1199.8|1198.3|1199.8|1198.3|3
1646758470000|2022-03-08 16:54:30|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|1199.7|1199.1|4
1646758480000|2022-03-08 16:54:40|1200|1199.4|1200.5|1199.9|1200.6|1200|1200|1199.4|11
1646758490000|2022-03-08 16:54:50|1200.6|1200|1200.1|1198.6|1200.6|1200|1200.1|1198.6|7
1646758500000|2022-03-08 16:55:00|1200|1199|1199.7|1199.1|1200|1199.1|1199.7|1199|7
1646758510000|2022-03-08 16:55:10|1199.8|1198.8|1199.8|1198.8|1199.8|1198.8|1199.8|1198.8|12
1646758520000|2022-03-08 16:55:20|1199.9|1198.4|1199.6|1198.6|1200|1199.2|1199.6|1198.4|18
1646758530000|2022-03-08 16:55:30|1199.5|1198.5|1197.5|1196.5|1199.5|1198.5|1197.3|1196.5|118
1646758540000|2022-03-08 16:55:40|1197.1|1196.4|1196.8|1195.8|1197.1|1196.4|1196.7|1195.8|21
1646758550000|2022-03-08 16:55:50|1196.4|1195.1|1196|1194.5|1197|1195.6|1195.5|1194|36
1646758560000|2022-03-08 16:56:00|1196.1|1194.6|1196|1194.5|1196.1|1194.6|1194.6|1193.9|20
1646758570000|2022-03-08 16:56:10|1195.9|1194.4|1196.4|1195.4|1197.2|1195.7|1195.2|1193.9|48
1646758580000|2022-03-08 16:56:20|1196.3|1195.7|1197|1195.5|1197.5|1196.2|1196.3|1195.5|20
1646758590000|2022-03-08 16:56:30|1197.1|1195.6|1197.2|1196.2|1197.2|1196.2|1197.1|1195.6|3
1646758600000|2022-03-08 16:56:40|1197.5|1195.7|1197.4|1196.4|1197.5|1196.7|1197.2|1195.7|8
1646758610000|2022-03-08 16:56:50|1197.8|1196.3|1199.6|1198.1|1199.6|1198.8|1197.8|1196.3|28
1646758620000|2022-03-08 16:57:00|1199.7|1198.2|1199.3|1198.7|1199.7|1198.7|1199.3|1198.2|12
1646758630000|2022-03-08 16:57:10|1199.4|1198.4|1199.1|1198.5|1199.4|1198.5|1199.1|1198.4|6
1646758640000|2022-03-08 16:57:20|1198.2|1198.1|1197|1196.4|1198.6|1198.1|1197|1195.9|55
1646758650000|2022-03-08 16:57:30|1197.1|1195.6|1198.1|1196.6|1198.1|1196.6|1197|1195.6|14
1646758660000|2022-03-08 16:57:40|1197.1|1196.5|1198|1196.5|1198.1|1196.6|1197.1|1196.4|6
1646758670000|2022-03-08 16:57:50|1197.7|1196.7|1197.8|1197.2|1198.5|1197.4|1197.5|1196.4|7
1646758680000|2022-03-08 16:58:00|1197.7|1197.1|1199.4|1197.9|1199.5|1198|1197.7|1197.1|5
1646758690000|2022-03-08 16:58:10|1198.6|1197.1|1197.9|1196.4|1198.6|1197.1|1197.8|1196.4|21
1646758700000|2022-03-08 16:58:20|1197.8|1197.2|1197.8|1196.3|1197.8|1197.2|1197|1195.9|10
1646758710000|2022-03-08 16:58:30|||||||||2
1646758720000|2022-03-08 16:58:40|1198|1196.5|1198.3|1196.8|1198.3|1196.8|1198|1196.5|8
1646758730000|2022-03-08 16:58:50|1198.4|1196.9|1198.6|1197.1|1198.6|1197.1|1198.4|1196.9|15
1646758740000|2022-03-08 16:59:00|1198.7|1197.2|1203.6|1202.1|1204.5|1203.3|1198.6|1197.1|38
1646758750000|2022-03-08 16:59:10|1203.5|1202|1202.2|1200.7|1203.5|1202.9|1201.9|1200.4|27
1646758760000|2022-03-08 16:59:20|1202.4|1200.9|1204.3|1202.8|1204.3|1202.8|1201.8|1200.5|38
1646758770000|2022-03-08 16:59:30|1202.7|1201.2|1202.5|1201|1202.8|1201.3|1202.3|1200.8|12
1646758780000|2022-03-08 16:59:40|1202.7|1201.2|1202.6|1201.1|1202.7|1201.2|1202.6|1201.1|6
1646758790000|2022-03-08 16:59:50|||||||||1
1646758800000|2022-03-08 17:00:00|1202.7|1201.2|1201.6|1200.1|1202.7|1201.6|1199.9|1198.9|18
1646758810000|2022-03-08 17:00:10|1201.5|1200|1201.2|1199.7|1201.5|1200|1201.2|1199.7|2
1646758820000|2022-03-08 17:00:20|1201.1|1199.6|1201.4|1199.9|1201.6|1200.5|1201|1199.6|12
1646758830000|2022-03-08 17:00:30|1201.3|1199.8|1201.3|1199.8|1201.4|1200.8|1201.3|1199.8|2
1646758840000|2022-03-08 17:00:40|1201.4|1199.9|1201.3|1199.8|1201.6|1200.1|1201.3|1199.8|19
1646758850000|2022-03-08 17:00:50|1201.2|1200.7|1201.1|1200.1|1201.2|1200.7|1201|1199.7|4
1646758860000|2022-03-08 17:01:00|1200.4|1198.9|1200.4|1198.9|1200.5|1199|1200.4|1198.9|15
1646758870000|2022-03-08 17:01:10|1199.9|1198.4|1199.2|1197.7|1199.9|1198.8|1199.1|1197.7|6
1646758880000|2022-03-08 17:01:20|1199.1|1198.1|1201.1|1200.1|1201.1|1200.1|1199.1|1197.6|30
1646758890000|2022-03-08 17:01:30|1200.8|1200.2|1201.7|1200.2|1201.9|1200.4|1200.7|1199.4|27
1646758900000|2022-03-08 17:01:40|1201.1|1200.5|1202.1|1200.6|1202.2|1200.7|1201.1|1200.5|2
1646758910000|2022-03-08 17:01:50|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|1202.2|1200.7|4
1646758920000|2022-03-08 17:02:00|1202.1|1201.1|1202.3|1201.7|1202.6|1202|1202.1|1201.1|32
1646758930000|2022-03-08 17:02:10|1202.5|1201|1202.3|1200.8|1202.5|1201.1|1202.1|1200.7|4
1646758940000|2022-03-08 17:02:20|1202.4|1200.9|1201.6|1200.1|1202.5|1201|1201.6|1200.1|18
1646758950000|2022-03-08 17:02:30|1201.7|1200.2|1200.5|1199|1201.7|1200.2|1200.5|1199|4
1646758960000|2022-03-08 17:02:40|1200.4|1198.9|1198.9|1197.4|1200.4|1199.1|1198.7|1197.4|15
1646758970000|2022-03-08 17:02:50|1198.7|1198.1|1198.7|1197.7|1198.7|1198.1|1198.7|1197.7|18
1646758980000|2022-03-08 17:03:00|1198.4|1197.8|1198.4|1197.4|1198.6|1197.8|1198.3|1197.1|36
1646758990000|2022-03-08 17:03:10|1198.1|1196.6|1198.7|1197.2|1198.7|1197.2|1196.9|1195.9|63
1646759000000|2022-03-08 17:03:20|1199.1|1197.6|1199|1197.5|1199.6|1198.1|1199|1197.5|12
1646759010000|2022-03-08 17:03:30|1198.9|1197.4|1198.8|1197.3|1198.9|1197.4|1197.9|1196.8|8
1646759020000|2022-03-08 17:03:40|1199|1197.5|1199.1|1197.6|1199.3|1198.3|1198.9|1197.5|4
1646759030000|2022-03-08 17:03:50|1199.9|1198.9|1199.9|1198.9|1199.9|1199.2|1199.8|1198.9|11
1646759040000|2022-03-08 17:04:00|1199.8|1199.2|1200.2|1199.2|1200.2|1199.3|1199.8|1199.2|4
1646759050000|2022-03-08 17:04:10|1200.1|1199.1|1198.7|1197.7|1200.2|1199.2|1198.7|1197.7|9
1646759060000|2022-03-08 17:04:20|1198.8|1197.2|1198.1|1197.1|1198.8|1197.4|1198.1|1197|10
1646759070000|2022-03-08 17:04:30|1198|1197|1198.7|1197.2|1198.7|1198.1|1198|1197|9
1646759080000|2022-03-08 17:04:40|1199.3|1197.8|1199.5|1198.5|1199.5|1198.5|1199.2|1197.7|8
1646759090000|2022-03-08 17:04:50|1199.6|1198.6|1199.7|1198.2|1200.1|1199.2|1199.6|1198.2|9
1646759100000|2022-03-08 17:05:00|1200.3|1198.8|1201.1|1199.6|1201.1|1199.6|1200.3|1198.8|15
1646759110000|2022-03-08 17:05:10|1201.3|1199.8|1201.3|1199.8|1201.3|1199.8|1201.3|1199.8|13
1646759120000|2022-03-08 17:05:20|1201.4|1199.9|1201.4|1199.9|1201.4|1199.9|1201.4|1199.9|3
1646759140000|2022-03-08 17:05:40|1201.5|1200|1203.4|1201.9|1203.4|1201.9|1201.5|1200|7
1646759150000|2022-03-08 17:05:50|1203.5|1202.9|1203.8|1202.3|1205.1|1203.6|1203.4|1201.9|8
1646759160000|2022-03-08 17:06:00|1204.5|1203|1204.4|1202.9|1204.9|1204.1|1204.4|1202.9|10
1646759170000|2022-03-08 17:06:10|1204.6|1203.1|1204.6|1203.1|1204.6|1203.1|1204.6|1203.1|5
1646759180000|2022-03-08 17:06:20|1204.4|1203.4|1203.5|1202|1204.7|1203.7|1203.5|1202|43
1646759190000|2022-03-08 17:06:30|1203|1201.5|1203|1201.5|1203|1201.5|1203|1201.5|5
1646759200000|2022-03-08 17:06:40|1203.4|1201.9|1203|1201.5|1203.4|1201.9|1203|1201.5|23
1646759210000|2022-03-08 17:06:50|1202.9|1201.4|1203|1201.5|1203|1201.5|1202.9|1201.4|3
1646759220000|2022-03-08 17:07:00|1202.9|1202.3|1202.5|1201|1202.9|1202.3|1202.4|1200.9|6
1646759230000|2022-03-08 17:07:10|1201.4|1200.4|1200.7|1199.7|1201.4|1200.6|1200.4|1199.4|19
1646759240000|2022-03-08 17:07:20|1200.9|1199.4|1200|1198.5|1200.9|1199.4|1199.7|1198.5|5
1646759250000|2022-03-08 17:07:30|1199.8|1198.3|1199.9|1198.4|1199.9|1198.4|1199.8|1198.3|8
1646759260000|2022-03-08 17:07:40|1199.2|1198.6|1199|1198|1199.2|1198.6|1199|1197.6|7
1646759270000|2022-03-08 17:07:50|1198.7|1198.1|1199.5|1198|1199.5|1198.1|1198.7|1197.7|11
1646759280000|2022-03-08 17:08:00|1199.4|1197.9|1199.7|1198.2|1199.8|1198.7|1199.3|1197.9|5
1646759290000|2022-03-08 17:08:10|1199.4|1198.4|1199.7|1198.2|1199.7|1198.8|1199.1|1197.9|10
1646759300000|2022-03-08 17:08:20|1199.9|1198.7|1199.9|1198.4|1199.9|1198.7|1199.9|1198.4|2
1646759310000|2022-03-08 17:08:30|1199.3|1198.7|1199.7|1198.7|1199.9|1198.7|1199.3|1198.4|9
1646759320000|2022-03-08 17:08:40|1199.9|1199.1|1199.6|1198.1|1199.9|1199.1|1199.4|1198.1|7
1646759330000|2022-03-08 17:08:50|1199.5|1198|1198.7|1197.7|1199.5|1198.1|1198.7|1197.7|7
1646759340000|2022-03-08 17:09:00|1198.8|1197.3|1198.1|1196.6|1198.8|1197.9|1197.9|1196.6|12
1646759350000|2022-03-08 17:09:10|1198|1197|1197.7|1197.1|1198|1197.1|1197.7|1197|1
1646759360000|2022-03-08 17:09:20|1197.6|1197|1197.4|1196.8|1197.7|1197|1197.4|1196.7|25
1646759370000|2022-03-08 17:09:30|1197.1|1196.5|1196.7|1195.7|1197.1|1196.5|1196.3|1195.6|44
1646759380000|2022-03-08 17:09:40|1196.6|1196|1195.8|1194.3|1196.7|1196|1194.9|1194.2|15
1646759390000|2022-03-08 17:09:50|1195.7|1194.2|1196.7|1195.2|1196.7|1195.7|1195.6|1194.2|12
1646759400000|2022-03-08 17:10:00|1196.5|1195.5|1197.2|1195.7|1197.4|1196.4|1196.5|1195.4|12
1646759410000|2022-03-08 17:10:10|1197|1196.4|1196.8|1195.8|1197|1196.4|1196.8|1195.8|2
1646759420000|2022-03-08 17:10:20|1197|1196.2|1197|1196.4|1197|1196.4|1196.8|1195.8|4
1646759430000|2022-03-08 17:10:30|1197.3|1196.3|1197.7|1196.7|1197.7|1196.7|1197.2|1196.3|18
1646759440000|2022-03-08 17:10:40|1197.6|1196.6|1197.8|1196.3|1197.9|1196.7|1197|1196.3|34
1646759450000|2022-03-08 17:10:50|1197.9|1196.4|1198.8|1197.3|1198.8|1197.6|1197.9|1196.4|13
1646759460000|2022-03-08 17:11:00|1199.3|1197.8|1199.9|1198.4|1199.9|1198.5|1199.1|1197.8|19
1646759470000|2022-03-08 17:11:10|1200|1198.5|1200.5|1199.5|1200.6|1199.7|1199.5|1198.4|8
1646759480000|2022-03-08 17:11:20|1200.3|1198.8|1200|1199|1200.5|1199|1199.8|1198.3|11
1646759490000|2022-03-08 17:11:30|1200.2|1199.2|1200.4|1199.8|1201.1|1199.8|1200.2|1199.1|12
1646759500000|2022-03-08 17:11:40|1201|1199.5|1200.2|1199.2|1201|1199.8|1200|1198.8|20
1646759510000|2022-03-08 17:11:50|1199.9|1198.4|1199.6|1198.6|1200.2|1199.5|1199.6|1198.3|13
1646759520000|2022-03-08 17:12:00|1199.4|1199|1199.4|1198.4|1199.4|1199|1199.4|1198.4|8
1646759530000|2022-03-08 17:12:10|||||||||1
1646759540000|2022-03-08 17:12:20|1199.8|1198.8|1199.6|1199|1199.8|1199|1199.5|1198.3|12
1646759550000|2022-03-08 17:12:30|1199.8|1198.3|1199.3|1198.3|1199.8|1198.5|1199.1|1197.8|11
1646759560000|2022-03-08 17:12:40|1198.9|1198.2|1199.8|1198.3|1199.8|1198.3|1198.9|1198.1|13
1646759570000|2022-03-08 17:12:50|1199.7|1198.2|1201.6|1200.1|1201.6|1200.1|1199.7|1198.2|29
1646759580000|2022-03-08 17:13:00|1202.2|1200.7|1206.7|1205.2|1207.5|1206|1202.2|1200.7|39
1646759590000|2022-03-08 17:13:10|1206.5|1205.5|1207.3|1205.8|1207.4|1206.6|1206.3|1205.3|12
1646759600000|2022-03-08 17:13:20|1207.4|1206.4|1209.8|1208.3|1209.9|1208.9|1207.4|1206.1|35
1646759610000|2022-03-08 17:13:30|1209.7|1208.2|1209.6|1208.1|1210.2|1209.1|1209.6|1208.1|9
1646759620000|2022-03-08 17:13:40|1209.8|1209|1210.2|1208.7|1210.2|1209|1209.8|1208.3|7
1646759630000|2022-03-08 17:13:50|1209.2|1208.2|1209.4|1207.9|1210.2|1208.7|1208.5|1207|33
1646759640000|2022-03-08 17:14:00|1208.9|1207.4|1207.7|1206.2|1208.9|1207.4|1206.7|1205.8|33
1646759650000|2022-03-08 17:14:10|1207.8|1206.3|1206.6|1205.1|1207.8|1206.6|1206.6|1205.1|7
1646759660000|2022-03-08 17:14:20|1206.5|1205|1204.5|1203|1206.5|1205|1204.5|1203|20
1646759670000|2022-03-08 17:14:30|1204.6|1203.1|1205.4|1203.9|1205.5|1204|1204.2|1203|17
1646759680000|2022-03-08 17:14:40|1203.6|1203|1200.9|1199.4|1203.6|1203|1200.9|1199.4|38
1646759690000|2022-03-08 17:14:50|1200.8|1199.3|1198|1196.5|1201|1199.5|1197.8|1196.3|51
1646759700000|2022-03-08 17:15:00|1198.1|1196.6|1197.9|1196.9|1198.1|1197|1197.1|1196.1|16
1646759710000|2022-03-08 17:15:10|1198.8|1197.3|1201|1199.5|1201|1199.5|1198.7|1197.2|14
1646759720000|2022-03-08 17:15:20|1200.9|1199.4|1201.9|1200.4|1202.7|1201.2|1200.9|1199.4|32
1646759730000|2022-03-08 17:15:30|1202|1200.5|1202.1|1200.6|1202.1|1200.6|1201.8|1200.3|2
1646759740000|2022-03-08 17:15:40|1202|1200.5|1201.7|1200.2|1202.6|1201.3|1201.7|1200.2|10
1646759750000|2022-03-08 17:15:50|1201.8|1200.3|1200.5|1199|1201.9|1200.4|1200.4|1198.9|12
1646759760000|2022-03-08 17:16:00|1200.6|1199.6|1200.3|1198.8|1200.6|1199.6|1199.9|1198.5|8
1646759770000|2022-03-08 17:16:10|1200.2|1198.7|1200.7|1199.2|1200.7|1199.7|1200.1|1198.7|13
1646759780000|2022-03-08 17:16:20|1200.6|1199.1|1199.6|1198.1|1200.7|1199.2|1199.5|1198.1|21
1646759790000|2022-03-08 17:16:30|1199.5|1198.9|1199.5|1198|1199.9|1198.9|1199.4|1197.9|6
1646759800000|2022-03-08 17:16:40|1199.6|1198.1|1199.2|1197.7|1199.7|1198.3|1198.3|1197.6|30
1646759810000|2022-03-08 17:16:50|1199.3|1197.8|1199.7|1198.2|1199.7|1198.2|1199.2|1197.8|6
1646759820000|2022-03-08 17:17:00|1199.3|1198.3|1199.3|1197.8|1200.2|1199.3|1199.3|1197.8|57
1646759830000|2022-03-08 17:17:10|1199.1|1197.6|1198.7|1197.2|1199.4|1197.9|1198.7|1197.2|20
1646759840000|2022-03-08 17:17:20|1197.3|1196.7|1196.2|1194.7|1197.3|1196.7|1195.8|1194.7|148
1646759850000|2022-03-08 17:17:30|1195.9|1194.9|1195|1194.4|1196.5|1195.4|1194.9|1194.2|89
1646759860000|2022-03-08 17:17:40|1194.9|1194.3|1191.8|1190.3|1194.9|1194.3|1191.8|1190.3|144
1646759870000|2022-03-08 17:17:50|1191.9|1190.9|1192.9|1191.4|1193.1|1191.6|1190.5|1189.1|86
1646759880000|2022-03-08 17:18:00|1193.1|1191.6|1193.8|1192.3|1193.8|1192.9|1191.6|1190.1|47
1646759890000|2022-03-08 17:18:10|1193.9|1192.4|1195|1193.5|1195|1193.5|1193.9|1192.4|28
1646759900000|2022-03-08 17:18:20|1195.2|1193.7|1194.9|1193.9|1195.5|1194|1194.3|1193.6|25
1646759910000|2022-03-08 17:18:30|1194.6|1194|1196.5|1195|1196.5|1195|1194.6|1193.3|14
1646759920000|2022-03-08 17:18:40|1196.6|1195.1|1195.1|1193.6|1197|1195.5|1195.1|1193.6|29
1646759930000|2022-03-08 17:18:50|1195.2|1193.7|1194.4|1192.9|1195.2|1193.7|1192.7|1191.2|114
1646759940000|2022-03-08 17:19:00|1194.1|1193.5|1193.4|1192.8|1195.1|1193.6|1193.4|1192.4|51
1646759950000|2022-03-08 17:19:10|1193.5|1192.5|1192.1|1190.6|1193.5|1192.8|1192|1190.5|28
1646759960000|2022-03-08 17:19:20|1192|1190.5|1191.3|1189.8|1192|1190.5|1191.3|1189.8|36
1646759970000|2022-03-08 17:19:30|1190.6|1189.6|1179.9|1179.3|1190.7|1189.6|1179.9|1179.3|40
1646759980000|2022-03-08 17:19:40|1179.1|1178.5|1178.6|1177.1|1181.8|1180.9|1178.6|1177.1|192
1646759990000|2022-03-08 17:19:50|1178.3|1176.8|1185.6|1184.1|1189.3|1187.8|1178.3|1176.8|79
1646760000000|2022-03-08 17:20:00|1185.5|1184|1186.6|1185.1|1187.8|1186.3|1184.9|1183.4|11
1646760010000|2022-03-08 17:20:10|1186.4|1184.9|1186.2|1184.7|1187.4|1185.9|1184.7|1183.2|40
1646760020000|2022-03-08 17:20:20|1186.4|1184.9|1182.8|1182.2|1186.4|1184.9|1182.7|1182.1|55
1646760030000|2022-03-08 17:20:30|1182.7|1182.1|1182.4|1180.9|1182.9|1182.1|1181.1|1180.5|98
1646760040000|2022-03-08 17:20:40|1182.1|1180.6|1180.7|1179.2|1182.1|1180.8|1180.4|1178.9|37
1646760050000|2022-03-08 17:20:50|1180.3|1178.8|1178.4|1177.4|1180.6|1179.5|1177.9|1177.3|39
1646760060000|2022-03-08 17:21:00|1178|1177.3|1178.1|1176.6|1178.5|1177.3|1177.8|1176.6|33
1646760070000|2022-03-08 17:21:10|1177.6|1176.2|1175.7|1174.2|1177.7|1176.2|1175.3|1173.8|202
1646760080000|2022-03-08 17:21:20|1175.9|1174.4|1173.6|1172.1|1175.9|1174.5|1172.8|1172|87
1646760090000|2022-03-08 17:21:30|1173.4|1171.9|1176.2|1174.7|1176.2|1174.7|1173.4|1171.9|44
1646760100000|2022-03-08 17:21:40|1175.9|1174.4|1175.7|1174.2|1175.9|1174.4|1174|1172.5|25
1646760110000|2022-03-08 17:21:50|1176.1|1174.6|1173.6|1172.1|1176.3|1174.8|1173.6|1172.1|37
1646760120000|2022-03-08 17:22:00|1173.7|1172.2|1172.8|1171.3|1173.7|1172.6|1172.2|1170.7|68
1646760130000|2022-03-08 17:22:10|1172.7|1171.2|1173.7|1172.2|1173.7|1172.2|1172.1|1171.1|48
1646760140000|2022-03-08 17:22:20|1173.5|1172|1174|1172.5|1174.1|1173.3|1173|1171.8|36
1646760150000|2022-03-08 17:22:30|1174.2|1172.7|1176.4|1174.9|1178|1176.5|1174.2|1172.7|77
1646760160000|2022-03-08 17:22:40|1176.3|1174.8|1176|1174.5|1176.3|1174.8|1173.8|1172.8|19
1646760170000|2022-03-08 17:22:50|1176.4|1175.4|1178.3|1176.8|1181.1|1179.6|1176.4|1175.4|192
1646760180000|2022-03-08 17:23:00|1178|1176.5|1183.5|1182|1184.2|1183.6|1178|1176.5|61
1646760190000|2022-03-08 17:23:10|1183.4|1181.9|1181.3|1179.8|1183.4|1181.9|1180.5|1179|15
1646760200000|2022-03-08 17:23:20|1181.1|1179.6|1181.4|1179.9|1181.6|1180.1|1180.8|1179.3|19
1646760210000|2022-03-08 17:23:30|1181.3|1179.8|1184.3|1182.8|1185.4|1183.9|1181.3|1179.8|52
1646760220000|2022-03-08 17:23:40|1184.2|1182.7|1188.8|1187.3|1189.4|1188.8|1184|1182.5|95
1646760230000|2022-03-08 17:23:50|1188.7|1187.2|1187.1|1185.6|1190.6|1189.1|1186.8|1185.3|45
1646760240000|2022-03-08 17:24:00|1187|1185.5|1192.7|1191.2|1193.1|1191.6|1185.9|1184.4|55
1646760250000|2022-03-08 17:24:10|1192.6|1191.1|1193.5|1192|1196|1194.5|1191.3|1190.7|65
1646760260000|2022-03-08 17:24:20|1193.6|1192.1|1192.7|1191.2|1193.6|1192.1|1192.7|1191.2|11
1646760270000|2022-03-08 17:24:30|1192.8|1191.3|1195.7|1194.2|1196|1194.5|1192.6|1191.1|37
1646760280000|2022-03-08 17:24:40|1195.6|1194.1|1196.2|1194.7|1196.5|1195|1195.6|1194.1|12
1646760290000|2022-03-08 17:24:50|1196.4|1194.9|1196.5|1195|1196.7|1195.2|1196.3|1194.8|6
1646760300000|2022-03-08 17:25:00|1196.4|1194.9|1193.6|1192.1|1196.4|1194.9|1193.6|1192.1|11
1646760310000|2022-03-08 17:25:10|1193.7|1192.2|1191.2|1189.7|1193.7|1192.2|1190.2|1189.6|35
1646760320000|2022-03-08 17:25:20|1191.1|1189.6|1185.5|1184|1191.1|1189.6|1185.4|1183.9|26
1646760330000|2022-03-08 17:25:30|1185.3|1183.8|1186|1185|1186|1185|1184.3|1182.9|50
1646760340000|2022-03-08 17:25:40|1185.9|1184.4|1186|1184.5|1186.9|1185.4|1185.8|1184.3|8
1646760350000|2022-03-08 17:25:50|1185.9|1184.4|1185.2|1183.7|1185.9|1184.4|1184.7|1183.6|10
1646760360000|2022-03-08 17:26:00|1185|1183.5|1184.2|1182.7|1185.5|1184|1184.2|1182.7|21
1646760370000|2022-03-08 17:26:10|1184.1|1182.6|1183.2|1181.7|1184.2|1182.8|1182.6|1181.1|6
1646760380000|2022-03-08 17:26:20|1183.1|1182.5|1182.5|1181|1183.2|1182.5|1182.4|1180.9|44
1646760390000|2022-03-08 17:26:30|1182.8|1181.3|1182.6|1181.1|1182.8|1181.3|1180.6|1179.1|24
1646760400000|2022-03-08 17:26:40|1182.7|1181.2|1183.8|1182.3|1183.8|1182.3|1182.7|1181.2|6
1646760410000|2022-03-08 17:26:50|1183.7|1182.2|1183.8|1182.3|1183.8|1183|1183.6|1182.2|7
1646760420000|2022-03-08 17:27:00|1183.7|1182.2|1183.4|1181.9|1183.7|1182.2|1183.2|1181.7|10
1646760430000|2022-03-08 17:27:10|1183.3|1181.8|1179.3|1177.8|1183.3|1181.8|1178.8|1177.3|19
1646760440000|2022-03-08 17:27:20|1179.2|1177.7|1178.6|1177.1|1179.2|1178.2|1178.6|1177.1|11
1646760450000|2022-03-08 17:27:30|1178.4|1176.9|1179.7|1178.2|1180.3|1179.7|1178.2|1176.7|52
1646760460000|2022-03-08 17:27:40|1179.8|1178.3|1180.8|1179.3|1180.8|1179.4|1179.7|1178.2|6
1646760470000|2022-03-08 17:27:50|1180.4|1179.4|1178.6|1177.1|1180.8|1179.4|1178.4|1176.9|32
1646760480000|2022-03-08 17:28:00|1178.4|1176.9|1178.2|1177.2|1178.5|1177.2|1177|1175.9|18
1646760490000|2022-03-08 17:28:10|1178.1|1176.7|1178.1|1176.6|1178.1|1177.6|1178.1|1176.6|5
1646760500000|2022-03-08 17:28:20|1177.7|1176.2|1177.2|1175.7|1177.7|1176.2|1176.8|1175.3|18
1646760510000|2022-03-08 17:28:30|1177.3|1175.8|1180|1178.5|1180.3|1179.7|1177.3|1175.8|19
1646760520000|2022-03-08 17:28:40|1180.2|1178.7|1182.9|1181.4|1183.7|1182.2|1179.9|1178.7|43
1646760530000|2022-03-08 17:28:50|1183|1181.5|1183.5|1182|1185|1183.5|1183|1181.5|6
1646760540000|2022-03-08 17:29:00|1182.5|1181|1182.8|1181.3|1183.7|1182.2|1181.2|1179.7|27
1646760550000|2022-03-08 17:29:10|1182.7|1181.2|1182.4|1180.9|1182.8|1181.3|1182.4|1180.9|12
1646760560000|2022-03-08 17:29:20|1182.6|1181.6|1182.3|1181.7|1182.6|1181.7|1182.3|1180.8|6
1646760570000|2022-03-08 17:29:30|1183.3|1181.8|1184.3|1182.8|1184.6|1183.1|1183.3|1181.8|24
1646760580000|2022-03-08 17:29:40|1184.2|1182.7|1185.5|1184|1185.5|1184|1182.9|1181.9|20
1646760590000|2022-03-08 17:29:50|1185.6|1184.1|1186.2|1184.7|1186.7|1185.2|1185.6|1184.1|51
1646760600000|2022-03-08 17:30:00|1186|1184.5|1185.5|1184|1186.5|1185.1|1185.5|1184|14
1646760610000|2022-03-08 17:30:10|1184.7|1184.1|1182|1180.5|1184.7|1184.1|1181.8|1180.3|15
1646760620000|2022-03-08 17:30:20|1181.7|1180.2|1185.6|1184.1|1185.9|1184.8|1181.1|1179.8|33
1646760630000|2022-03-08 17:30:30|1185.4|1183.9|1186.8|1185.3|1186.8|1185.5|1185.4|1183.9|10
1646760640000|2022-03-08 17:30:40|1186.3|1185.4|1186.8|1185.3|1186.9|1186.2|1186|1185.3|9
1646760650000|2022-03-08 17:30:50|1186.7|1185.2|1182.9|1181.4|1186.7|1185.2|1182.9|1181.4|31
1646760660000|2022-03-08 17:31:00|1182.8|1181.3|1182.4|1180.9|1184.1|1182.6|1182.4|1180.9|26
1646760670000|2022-03-08 17:31:10|1182.5|1181|1182.7|1181.2|1184.6|1183.1|1182.1|1180.6|16
1646760680000|2022-03-08 17:31:20|1182.6|1181.1|1181.3|1179.8|1182.6|1181.7|1181.3|1179.8|19
1646760690000|2022-03-08 17:31:30|1181.2|1179.7|1179.8|1178.3|1181.7|1180.7|1179.8|1178.3|14
1646760700000|2022-03-08 17:31:40|1179.7|1178.2|1177.2|1176.2|1179.8|1178.3|1177.2|1175.8|8
1646760710000|2022-03-08 17:31:50|1176.7|1175.2|1172.5|1171|1176.9|1175.4|1171.6|1170.1|166
1646760720000|2022-03-08 17:32:00|1171.7|1171.1|1169.2|1167.7|1172.2|1171.1|1167.1|1165.6|242
1646760730000|2022-03-08 17:32:10|1169.3|1167.8|1162.5|1161.5|1170.5|1169|1162.4|1161.5|86
1646760740000|2022-03-08 17:32:20|1162.3|1161.3|1163.4|1162.8|1163.6|1162.9|1161.8|1160.3|96
1646760750000|2022-03-08 17:32:30|1163.5|1162.9|1163.5|1162.9|1163.5|1162.9|1163.3|1161.8|58
1646760760000|2022-03-08 17:32:40|1163.3|1161.8|1162.8|1161.3|1163.4|1162.2|1162.7|1161.3|32
1646760770000|2022-03-08 17:32:50|1162.5|1161|1169.7|1168.2|1169.7|1168.3|1162.4|1160.9|110
1646760780000|2022-03-08 17:33:00|1169.6|1168.1|1166.2|1164.7|1169.6|1168.1|1164.8|1164.2|17
1646760790000|2022-03-08 17:33:10|1166.1|1164.6|1164.9|1164.3|1167.5|1166|1164.9|1164.3|23
1646760800000|2022-03-08 17:33:20|1165.1|1163.6|1163.5|1162|1165.1|1163.7|1163.5|1162|21
1646760810000|2022-03-08 17:33:30|1163|1161.5|1162.2|1160.7|1163.2|1161.7|1162.2|1160.7|63
1646760820000|2022-03-08 17:33:40|1162.1|1160.6|1161.7|1160.2|1162.1|1160.6|1161.6|1160.1|10
1646760830000|2022-03-08 17:33:50|1161.8|1160.3|1160.1|1158.6|1161.8|1160.3|1160.1|1158.6|53
1646760840000|2022-03-08 17:34:00|1159.9|1158.4|1158.9|1157.4|1159.9|1158.4|1158.6|1157.4|41
1646760850000|2022-03-08 17:34:10|1158.5|1157.5|1159.6|1158.1|1159.6|1158.1|1158.4|1157.5|71
1646760860000|2022-03-08 17:34:20|1159.5|1158|1159.8|1158.3|1160.1|1159.1|1159.2|1158|24
1646760870000|2022-03-08 17:34:30|1159.7|1158.7|1159.3|1158.7|1160.1|1159.1|1159.3|1158.5|39
1646760880000|2022-03-08 17:34:40|1159.4|1158.8|1158.7|1158.1|1159.4|1158.8|1158.7|1158.1|68
1646760890000|2022-03-08 17:34:50|1158.4|1157.8|1157.7|1156.7|1158.4|1157.8|1157.1|1156.3|64
1646760900000|2022-03-08 17:35:00|1157.4|1156.8|1159.1|1157.6|1159.5|1158.1|1157.3|1156.5|48
1646760910000|2022-03-08 17:35:10|1159|1157.5|1157.4|1156.8|1159.1|1157.6|1157.4|1156.7|47
1646760920000|2022-03-08 17:35:20|1157.3|1156.7|1156.2|1154.7|1158.3|1156.8|1155|1153.5|170
1646760930000|2022-03-08 17:35:30|1156.1|1155.5|1156.1|1155.5|1156.1|1155.5|1156.1|1155.5|35
1646760940000|2022-03-08 17:35:40|||||||||157
1646760950000|2022-03-08 17:35:50|||||||||68
1646760960000|2022-03-08 17:36:00|||||||||46
1646760970000|2022-03-08 17:36:10|||||||||57
1646760980000|2022-03-08 17:36:20|||||||||9
1646760990000|2022-03-08 17:36:30|||||||||28
1646761000000|2022-03-08 17:36:40|||||||||26
1646761010000|2022-03-08 17:36:50|||||||||171
1646761020000|2022-03-08 17:37:00|||||||||61
1646761030000|2022-03-08 17:37:10|||||||||47
1646761040000|2022-03-08 17:37:20|||||||||25
1646761050000|2022-03-08 17:37:30|||||||||10
1646761060000|2022-03-08 17:37:40|||||||||3
1646761070000|2022-03-08 17:37:50|||||||||33
1646761080000|2022-03-08 17:38:00|||||||||9
1646761090000|2022-03-08 17:38:10|||||||||11
1646761100000|2022-03-08 17:38:20|||||||||112
1646761110000|2022-03-08 17:38:30|||||||||38
1646761120000|2022-03-08 17:38:40|||||||||7
1646761130000|2022-03-08 17:38:50|||||||||17
1646761140000|2022-03-08 17:39:00|||||||||8
1646761150000|2022-03-08 17:39:10|||||||||4
1646761160000|2022-03-08 17:39:20|||||||||34
1646761170000|2022-03-08 17:39:30|||||||||40
1646761180000|2022-03-08 17:39:40|||||||||11
1646761190000|2022-03-08 17:39:50|||||||||5
1646761200000|2022-03-08 17:40:00|||||||||10
1646761210000|2022-03-08 17:40:10|||||||||17
1646761220000|2022-03-08 17:40:20|||||||||13
1646761230000|2022-03-08 17:40:30|||||||||7
1646761240000|2022-03-08 17:40:40|||||||||34
1646761250000|2022-03-08 17:40:50|||||||||12
1646761260000|2022-03-08 17:41:00|||||||||11
1646761270000|2022-03-08 17:41:10|||||||||9
1646761280000|2022-03-08 17:41:20|||||||||8
1646761290000|2022-03-08 17:41:30|||||||||12
1646761300000|2022-03-08 17:41:40|||||||||11
1646761310000|2022-03-08 17:41:50|||||||||10
1646761320000|2022-03-08 17:42:00|||||||||6
1646761330000|2022-03-08 17:42:10|||||||||25
1646761340000|2022-03-08 17:42:20|||||||||36
1646761350000|2022-03-08 17:42:30|||||||||6
1646761360000|2022-03-08 17:42:40|||||||||10
1646761370000|2022-03-08 17:42:50|1159.2|1157.7|1157.7|1156.2|1159.8|1158.3|1157.7|1156.2|41
1646761380000|2022-03-08 17:43:00|1157.2|1155.7|1160.2|1158.7|1160.2|1158.7|1156.6|1155.7|48
1646761390000|2022-03-08 17:43:10|1159.6|1158.1|1158.7|1157.2|1160.4|1158.9|1158.7|1157.2|34
1646761400000|2022-03-08 17:43:20|1158.6|1157.1|1156.1|1155.5|1158.6|1157.1|1156.1|1155.5|45
1646761410000|2022-03-08 17:43:30|||||||||2
1646761420000|2022-03-08 17:43:40|||||||||46
1646761430000|2022-03-08 17:43:50|||||||||15
1646761440000|2022-03-08 17:44:00|||||||||8
1646761450000|2022-03-08 17:44:10|||||||||11
1646761460000|2022-03-08 17:44:20|||||||||5
1646761470000|2022-03-08 17:44:30|||||||||15
1646761480000|2022-03-08 17:44:40|||||||||5
1646761490000|2022-03-08 17:44:50|||||||||5
1646761500000|2022-03-08 17:45:00|||||||||8
1646761510000|2022-03-08 17:45:10|||||||||8
1646761520000|2022-03-08 17:45:20|||||||||5
1646761530000|2022-03-08 17:45:30|||||||||15
1646761540000|2022-03-08 17:45:40|1157||1157||1157||1157||114
1646761550000|2022-03-08 17:45:50|1156.4|1155.8|1156.1|1155.5|1156.4|1155.8|1156.1|1155.5|16
1646761560000|2022-03-08 17:46:00|||||||||25
1646761570000|2022-03-08 17:46:10|||||||||4
1646761580000|2022-03-08 17:46:20|||||||||14
1646761590000|2022-03-08 17:46:30|||||||||7
1646761600000|2022-03-08 17:46:40|||||||||7
1646761610000|2022-03-08 17:46:50|||||||||18
1646761620000|2022-03-08 17:47:00|||||||||8
1646761630000|2022-03-08 17:47:10|||||||||8
1646761640000|2022-03-08 17:47:20|||||||||7
1646761650000|2022-03-08 17:47:30|||||||||4
1646761660000|2022-03-08 17:47:40|||||||||7
1646761670000|2022-03-08 17:47:50|||||||||8
1646761680000|2022-03-08 17:48:00|||||||||14
1646761690000|2022-03-08 17:48:10|||||||||2
1646761700000|2022-03-08 17:48:20|||||||||1
1646761710000|2022-03-08 17:48:30|||||||||14
1646761720000|2022-03-08 17:48:40|||||||||6
1646761730000|2022-03-08 17:48:50|||||||||6
1646761740000|2022-03-08 17:49:00|||||||||12
1646761750000|2022-03-08 17:49:10|||||||||4
1646761760000|2022-03-08 17:49:20|||||||||27
1646761770000|2022-03-08 17:49:30|||||||||15
1646761780000|2022-03-08 17:49:40|||||||||33
1646761790000|2022-03-08 17:49:50|||||||||13
1646761800000|2022-03-08 17:50:00|||||||||65
1646761810000|2022-03-08 17:50:10|||||||||22
1646761820000|2022-03-08 17:50:20|1156.2|1155.6|1156.1|1155.5|1157|1155.9|1156.1|1155.4|70
1646761830000|2022-03-08 17:50:30|1157.9|1156.4|1158.5|1157|1159.1|1158.1|1156.4|1155.5|50
1646761840000|2022-03-08 17:50:40|1160.5|1159|1159.3|1157.8|1160.7|1159.2|1158.1|1156.6|41
1646761850000|2022-03-08 17:50:50|1159.4|1157.9|1160.2|1159.6|1160.9|1159.6|1158.8|1157.3|24
1646761860000|2022-03-08 17:51:00|1160.9|1159.4|1159|1158.4|1160.9|1159.9|1159|1157.8|53
1646761870000|2022-03-08 17:51:10|1159.1|1157.6|1164.9|1163.4|1164.9|1163.4|1159.1|1157.6|92
1646761880000|2022-03-08 17:51:20|1165|1163.5|1163.9|1162.4|1165|1163.9|1163.4|1161.9|17
1646761890000|2022-03-08 17:51:30|1163.2|1162.6|1163.4|1161.9|1163.4|1162.6|1161.8|1161.1|27
1646761900000|2022-03-08 17:51:40|1163|1161.5|1161.8|1160.3|1163.1|1161.8|1161.8|1160.3|41
1646761910000|2022-03-08 17:51:50|1161.7|1160.2|1162.8|1161.3|1162.8|1161.4|1161.5|1160|12
1646761920000|2022-03-08 17:52:00|1162.7|1161.2|1163.9|1162.4|1163.9|1162.4|1162.6|1161.1|17
1646761930000|2022-03-08 17:52:10|1164.9|1163.4|1167.8|1166.3|1167.9|1166.9|1164.9|1163.4|40
1646761940000|2022-03-08 17:52:20|1168.1|1166.6|1168|1166.5|1168.1|1166.6|1167.1|1165.6|33
1646761950000|2022-03-08 17:52:30|1168.1|1166.6|1166.5|1165|1168.3|1166.8|1166.5|1165|11
1646761960000|2022-03-08 17:52:40|1166.3|1164.8|1163.9|1162.4|1166.3|1164.8|1163.9|1162.4|25
1646761970000|2022-03-08 17:52:50|1163.7|1162.2|1162.4|1160.9|1163.8|1162.4|1161.5|1160.8|30
1646761980000|2022-03-08 17:53:00|1162.5|1161|1162.2|1161.6|1163|1161.6|1161.7|1160.2|18
1646761990000|2022-03-08 17:53:10|1163.2|1161.7|1163.5|1162|1164.4|1162.9|1163.1|1161.7|32
1646762000000|2022-03-08 17:53:20|1163.9|1162.4|1164.8|1163.3|1165.7|1164.2|1163.9|1162.4|22
1646762010000|2022-03-08 17:53:30|1164.7|1163.2|1165.3|1163.8|1166|1164.7|1163.7|1163.1|45
1646762020000|2022-03-08 17:53:40|1165.8|1164.3|1165.4|1163.9|1166.1|1165.1|1164.7|1163.3|16
1646762030000|2022-03-08 17:53:50|1165.1|1163.6|1167.7|1166.2|1167.7|1166.2|1165.1|1163.6|16
1646762040000|2022-03-08 17:54:00|1167.3|1165.8|1167.1|1166.1|1167.4|1166.1|1166.9|1165.6|16
1646762050000|2022-03-08 17:54:10|1166.5|1165.9|1164.7|1163.7|1166.5|1165.9|1164.7|1163.7|25
1646762060000|2022-03-08 17:54:20|1164.6|1163.2|1164.2|1162.7|1164.8|1164.2|1164.2|1162.7|9
1646762070000|2022-03-08 17:54:30|1163.7|1162.2|1163.6|1162.1|1164.2|1162.7|1163.6|1162.1|17
1646762080000|2022-03-08 17:54:40|1163.3|1162.3|1163.3|1162.3|1163.3|1162.7|1162.9|1162.3|10
1646762090000|2022-03-08 17:54:50|1162.7|1162.1|1163.4|1161.9|1163.4|1162.1|1162.7|1161.9|51
1646762100000|2022-03-08 17:55:00|1163.1|1162.1|1163.2|1162.6|1163.4|1162.7|1163.1|1161.9|13
1646762110000|2022-03-08 17:55:10|1163.3|1162.7|1164.8|1164.2|1164.8|1164.2|1163.3|1162.7|22
1646762120000|2022-03-08 17:55:20|1166.3|1164.8|1165.8|1165.2|1166.5|1165.2|1165.6|1164.5|50
1646762130000|2022-03-08 17:55:30|1165.9|1165.3|1166.7|1165.2|1167|1165.5|1165.9|1164.5|14
1646762140000|2022-03-08 17:55:40|1166.6|1165.1|1167|1165.5|1167|1165.5|1166.4|1164.9|7
1646762150000|2022-03-08 17:55:50|1166.9|1165.4|1166|1164.5|1166.9|1165.4|1166|1164.5|38
1646762160000|2022-03-08 17:56:00|1166.3|1164.8|1165|1163.5|1166.3|1165|1165|1163.5|12
1646762170000|2022-03-08 17:56:10|1164.6|1163.1|1162.1|1160.6|1164.6|1163.1|1162.1|1160.6|24
1646762180000|2022-03-08 17:56:20|1161.9|1160.4|1156|1155.4|1161.9|1160.4|1156|1155.4|70
1646762190000|2022-03-08 17:56:30|1159.1|1157.6|1158.3|1156.8|1159.9|1158.4|1157.9|1156.4|44
1646762200000|2022-03-08 17:56:40|1158.9|1157.4|1158.3|1156.8|1159.2|1157.7|1157|1155.5|17
1646762210000|2022-03-08 17:56:50|1158.2|1156.7|1158.5|1157|1159.4|1158|1158|1156.5|26
1646762220000|2022-03-08 17:57:00|1158.3|1156.8|1156|1155.4|1158.3|1156.8|1156|1155.4|50
1646762230000|2022-03-08 17:57:10|||||||||12
1646762240000|2022-03-08 17:57:20|||||||||6
1646762250000|2022-03-08 17:57:30|||||||||16
1646762260000|2022-03-08 17:57:40|||||||||3
1646762270000|2022-03-08 17:57:50|||||||||12
1646762280000|2022-03-08 17:58:00|||||||||15
1646762290000|2022-03-08 17:58:10|||||||||4
1646762300000|2022-03-08 17:58:20|||||||||16
1646762310000|2022-03-08 17:58:30|||||||||8
1646762320000|2022-03-08 17:58:40|||||||||9
1646762330000|2022-03-08 17:58:50|||||||||4
1646762340000|2022-03-08 17:59:00|||||||||10
1646762360000|2022-03-08 17:59:20|||||||||9
1646762370000|2022-03-08 17:59:30|||||||||4
1646762380000|2022-03-08 17:59:40|||||||||3
1646762390000|2022-03-08 17:59:50|||||||||10
1646762400000|2022-03-08 18:00:00|||||||||11
1646762410000|2022-03-08 18:00:10|||||||||3
1646762420000|2022-03-08 18:00:20|||||||||4
1646762430000|2022-03-08 18:00:30|||||||||11
1646762440000|2022-03-08 18:00:40|||||||||2
1646762450000|2022-03-08 18:00:50|||||||||4
1646762460000|2022-03-08 18:01:00|||||||||9
1646762470000|2022-03-08 18:01:10|||||||||11
1646762480000|2022-03-08 18:01:20|||||||||2
1646762490000|2022-03-08 18:01:30|||||||||6
1646762500000|2022-03-08 18:01:40|1156.1|1155.5|1156.6|1155.6|1157.6|1156.1|1156|1155.4|32
1646762510000|2022-03-08 18:01:50|1156|1155.4|1156|1155.4|1156|1155.4|1156|1155.4|33
1646762520000|2022-03-08 18:02:00|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|1156.6|1155.6|44
1646762530000|2022-03-08 18:02:10|1157|1155.5|1157.2|1155.7|1157.5|1156.5|1157|1155.5|14
1646762540000|2022-03-08 18:02:20|1157.3|1155.8|1156.6|1155.6|1157.4|1156.1|1156.2|1155.6|27
1646762550000|2022-03-08 18:02:30|1156.3|1155.7|1156|1155.4|1156.3|1155.7|1156|1155.4|48
1646762560000|2022-03-08 18:02:40|||||||||12
1646762570000|2022-03-08 18:02:50|1156.3|1155.7|1156.3|1155.7|1157|1156.1|1156.3|1155.5|71
1646762580000|2022-03-08 18:03:00|1156.2|1155.6|1156|1155.4|1156.2|1155.6|1156|1155.4|21
1646762590000|2022-03-08 18:03:10|||||||||8
1646762600000|2022-03-08 18:03:20|||||||||2
1646762610000|2022-03-08 18:03:30|||||||||10
1646762620000|2022-03-08 18:03:40|||||||||14
1646762630000|2022-03-08 18:03:50|||||||||10
1646762640000|2022-03-08 18:04:00|||||||||4
1646762650000|2022-03-08 18:04:10|||||||||16
1646762660000|2022-03-08 18:04:20|||||||||1
1646762670000|2022-03-08 18:04:30|||||||||9
1646762680000|2022-03-08 18:04:40|||||||||2
1646762690000|2022-03-08 18:04:50|||||||||3
1646762700000|2022-03-08 18:05:00|||||||||5
1646762710000|2022-03-08 18:05:10|||||||||14
1646762720000|2022-03-08 18:05:20|||||||||4
1646762730000|2022-03-08 18:05:30|||||||||6
1646762740000|2022-03-08 18:05:40|||||||||15
1646762760000|2022-03-08 18:06:00|||||||||4
1646762770000|2022-03-08 18:06:10|||||||||20
1646762780000|2022-03-08 18:06:20|||||||||8
1646762790000|2022-03-08 18:06:30|||||||||19
1646762800000|2022-03-08 18:06:40|||||||||1
1646762810000|2022-03-08 18:06:50|||||||||10
1646762820000|2022-03-08 18:07:00|||||||||21
1646762830000|2022-03-08 18:07:10|||||||||21
1646762840000|2022-03-08 18:07:20|||||||||11
1646762850000|2022-03-08 18:07:30|||||||||2
1646762860000|2022-03-08 18:07:40|||||||||13
1646762870000|2022-03-08 18:07:50|||||||||10
1646762880000|2022-03-08 18:08:00|||||||||21
1646762890000|2022-03-08 18:08:10|||||||||58
1646762900000|2022-03-08 18:08:20|||||||||25
1646762910000|2022-03-08 18:08:30|||||||||12
1646762920000|2022-03-08 18:08:40|||||||||17
1646762930000|2022-03-08 18:08:50|||||||||4
1646762940000|2022-03-08 18:09:00|||||||||1
1646762950000|2022-03-08 18:09:10|||||||||10
1646762960000|2022-03-08 18:09:20|||||||||3
1646762970000|2022-03-08 18:09:30|||||||||81
1646762980000|2022-03-08 18:09:40|||||||||9
1646762990000|2022-03-08 18:09:50|||||||||10
1646763000000|2022-03-08 18:10:00|||||||||1
1646763010000|2022-03-08 18:10:10|||||||||15
1646763020000|2022-03-08 18:10:20|||||||||5
1646763030000|2022-03-08 18:10:30|||||||||9
1646763040000|2022-03-08 18:10:40|||||||||9
1646763050000|2022-03-08 18:10:50|||||||||2
1646763060000|2022-03-08 18:11:00|||||||||29
1646763070000|2022-03-08 18:11:10|||||||||6
1646763080000|2022-03-08 18:11:20|||||||||11
1646763090000|2022-03-08 18:11:30|||||||||1
1646763100000|2022-03-08 18:11:40|||||||||12
1646763110000|2022-03-08 18:11:50|||||||||4
1646763120000|2022-03-08 18:12:00|||||||||25
1646763130000|2022-03-08 18:12:10|||||||||19
1646763140000|2022-03-08 18:12:20|||||||||2
1646763150000|2022-03-08 18:12:30|||||||||9
1646763160000|2022-03-08 18:12:40|||||||||15
1646763170000|2022-03-08 18:12:50|||||||||106
1646763180000|2022-03-08 18:13:00|||||||||13
1646763190000|2022-03-08 18:13:10|||||||||4
1646763200000|2022-03-08 18:13:20|||||||||4
1646763210000|2022-03-08 18:13:30|||||||||35
1646763220000|2022-03-08 18:13:40|||||||||13
1646763230000|2022-03-08 18:13:50|||||||||7
1646763240000|2022-03-08 18:14:00|||||||||3
1646763250000|2022-03-08 18:14:10|||||||||7
1646763260000|2022-03-08 18:14:20|||||||||17
1646763270000|2022-03-08 18:14:30|||||||||11
1646763280000|2022-03-08 18:14:40|||||||||12
1646763290000|2022-03-08 18:14:50|||||||||19
1646763300000|2022-03-08 18:15:00|||||||||3
1646763310000|2022-03-08 18:15:10|||||||||3
1646763320000|2022-03-08 18:15:20|||||||||6
1646763330000|2022-03-08 18:15:30|||||||||13
1646763340000|2022-03-08 18:15:40|||||||||4
1646763350000|2022-03-08 18:15:50|||||||||14
1646763360000|2022-03-08 18:16:00|||||||||34
1646763370000|2022-03-08 18:16:10|||||||||2
1646763380000|2022-03-08 18:16:20|||||||||2
1646763390000|2022-03-08 18:16:30|||||||||29
1646763400000|2022-03-08 18:16:40|||||||||4
1646763410000|2022-03-08 18:16:50|||||||||24
1646763420000|2022-03-08 18:17:00|||||||||7
1646763430000|2022-03-08 18:17:10|||||||||3
1646763440000|2022-03-08 18:17:20|||||||||3
1646763450000|2022-03-08 18:17:30|||||||||18
1646763470000|2022-03-08 18:17:50|||||||||4
1646763480000|2022-03-08 18:18:00|||||||||17
1646763490000|2022-03-08 18:18:10|||||||||3
1646763500000|2022-03-08 18:18:20|||||||||4
1646763510000|2022-03-08 18:18:30|||||||||1
1646763520000|2022-03-08 18:18:40|||||||||11
1646763530000|2022-03-08 18:18:50|||||||||7
1646763540000|2022-03-08 18:19:00|||||||||1
1646763550000|2022-03-08 18:19:10|||||||||5
1646763560000|2022-03-08 18:19:20|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|1155.8|1155.2|6
1646763570000|2022-03-08 18:19:30|1156|1155.4|1156|1155.4|1156|1155.4|1156|1155.4|4
1646763580000|2022-03-08 18:19:40|||||||||1
1646763590000|2022-03-08 18:19:50|||||||||5
1646763600000|2022-03-08 18:20:00|||||||||6
1646763610000|2022-03-08 18:20:10|||||||||10
1646763620000|2022-03-08 18:20:20|||||||||6
1646763630000|2022-03-08 18:20:30|||||||||13
1646763650000|2022-03-08 18:20:50|||||||||7
1646763660000|2022-03-08 18:21:00|||||||||15
1646763670000|2022-03-08 18:21:10|||||||||10
1646763680000|2022-03-08 18:21:20|||||||||39
1646763690000|2022-03-08 18:21:30|1157.3|1156.7|1157.3|1156.7|1157.3|1156.7|1157.3|1156.7|80
1646763700000|2022-03-08 18:21:40|1157.6|1156.6|1156|1155.4|1157.6|1156.6|1156|1155.4|27
1646763710000|2022-03-08 18:21:50|||||||||13
1646763720000|2022-03-08 18:22:00|||||||||19
1646763730000|2022-03-08 18:22:10|||||||||22
1646763740000|2022-03-08 18:22:20|||||||||4
1646763750000|2022-03-08 18:22:30|||||||||53
1646763760000|2022-03-08 18:22:40|||||||||46
1646763770000|2022-03-08 18:22:50|||||||||5
1646763780000|2022-03-08 18:23:00|1157|1155.5|1157|1155.5|1157|1155.5|1157|1155.5|48
1646763790000|2022-03-08 18:23:10|1157.1|1155.6|1156|1155.4|1157.1|1155.6|1156|1155.4|14
1646763800000|2022-03-08 18:23:20|||||||||8
1646763810000|2022-03-08 18:23:30|||||||||7
1646763820000|2022-03-08 18:23:40|||||||||5
1646763840000|2022-03-08 18:24:00|||||||||5
1646763850000|2022-03-08 18:24:10|||||||||27
1646763860000|2022-03-08 18:24:20|||||||||5
1646763870000|2022-03-08 18:24:30|||||||||12
1646763880000|2022-03-08 18:24:40|||||||||8
1646763890000|2022-03-08 18:24:50|||||||||2
1646763900000|2022-03-08 18:25:00|||||||||5
1646763910000|2022-03-08 18:25:10|1158.1|1156.6|1157.8|1156.3|1158.1|1156.6|1157.5|1156|171
1646763920000|2022-03-08 18:25:20|1158.7|1158.1|1160|1158.5|1160.9|1159.4|1158.7|1158.1|38
1646763930000|2022-03-08 18:25:30|1159.6|1158.1|1163.1|1161.6|1163.1|1162.5|1159.6|1158.1|51
1646763940000|2022-03-08 18:25:40|1163.5|1162|1162.8|1161.3|1164.3|1162.8|1162.8|1161.3|14
1646763950000|2022-03-08 18:25:50|1162.6|1161.1|1159.6|1158.1|1162.6|1161.1|1157.3|1155.8|29
1646763960000|2022-03-08 18:26:00|1159.7|1158.2|1161.8|1160.3|1161.8|1160.3|1159.6|1158.1|32
1646763970000|2022-03-08 18:26:10|1162.6|1161.1|1162.7|1161.7|1163.6|1162.8|1162.6|1161.1|20
1646763980000|2022-03-08 18:26:20|1163.2|1161.9|1163.9|1162.4|1163.9|1162.6|1163.1|1161.9|13
1646763990000|2022-03-08 18:26:30|1164|1162.5|1163.8|1162.3|1164|1162.9|1163.7|1162.3|11
1646764000000|2022-03-08 18:26:40|1163.6|1163|1164|1162.5|1164|1163|1163|1161.7|55
1646764010000|2022-03-08 18:26:50|1163.7|1162.7|1165.4|1163.9|1165.5|1164|1163.7|1162.5|19
1646764020000|2022-03-08 18:27:00|1165.5|1164|1166.1|1165.1|1166.1|1165.1|1165.2|1163.8|52
1646764030000|2022-03-08 18:27:10|1165.8|1165.2|1168.7|1167.2|1168.7|1167.2|1165.8|1164.9|40
1646764040000|2022-03-08 18:27:20|1168.8|1167.3|1176.7|1176.1|1176.7|1176.1|1168.8|1167.3|105
1646764050000|2022-03-08 18:27:30|1178.1|1176.6|1172.8|1171.3|1178.9|1177.4|1171.7|1170.2|128
1646764060000|2022-03-08 18:27:40|1172.7|1171.2|1175.7|1174.2|1176|1174.5|1170.4|1168.9|47
1646764070000|2022-03-08 18:27:50|1176|1174.5|1179.7|1178.2|1180.5|1179|1176|1174.5|57
1646764080000|2022-03-08 18:28:00|1179.6|1178.1|1187.9|1186.4|1189.2|1187.7|1179.6|1178.1|326
1646764090000|2022-03-08 18:28:10|1187.7|1186.2|1192.8|1191.3|1194.7|1193.2|1187.7|1186.2|107
1646764100000|2022-03-08 18:28:20|1192.9|1191.4|1193|1191.5|1195.9|1194.4|1192.8|1191.3|108
1646764110000|2022-03-08 18:28:30|1192.7|1191.2|1188|1186.5|1196.4|1194.9|1188|1186.5|119
1646764120000|2022-03-08 18:28:40|1188.6|1187.1|1191.6|1190.1|1193.3|1191.8|1188.4|1186.9|78
1646764130000|2022-03-08 18:28:50|1191.5|1190|1191.8|1190.8|1194.2|1192.7|1191.4|1189.9|60
1646764140000|2022-03-08 18:29:00|1191.7|1191.1|1192.5|1191|1195.9|1194.4|1190.9|1190.3|116
1646764150000|2022-03-08 18:29:10|1192.8|1191.3|1198.7|1197.2|1198.7|1197.2|1192.8|1191.3|52
1646764160000|2022-03-08 18:29:20|1199|1197.5|1204.5|1203|1205.2|1204.2|1199|1197.5|81
1646764170000|2022-03-08 18:29:30|1204.6|1203.1|1198.6|1197.1|1204.6|1203.1|1198.6|1197.1|47
1646764180000|2022-03-08 18:29:40|1199.2|1197.7|1197.7|1196.2|1202.5|1201|1197.7|1196.2|67
1646764190000|2022-03-08 18:29:50|1198.2|1196.7|1203.3|1201.8|1203.4|1201.9|1198|1196.5|70
1646764200000|2022-03-08 18:30:00|1203.1|1201.6|1203.2|1201.7|1205.4|1203.9|1202.4|1200.9|136
1646764210000|2022-03-08 18:30:10|1203.8|1202.6|1205|1203.5|1206.5|1205|1203.8|1202.3|40
1646764220000|2022-03-08 18:30:20|1204.9|1203.4|1203.9|1202.4|1205.5|1204|1203.8|1202.4|17
1646764230000|2022-03-08 18:30:30|1204.4|1202.9|1204.5|1203|1205.1|1203.6|1204.3|1202.8|15
1646764240000|2022-03-08 18:30:40|1204.3|1202.8|1206.5|1205|1206.7|1205.2|1204|1202.5|52
1646764250000|2022-03-08 18:30:50|1205.8|1204.3|1207.8|1206.3|1207.9|1206.4|1204.4|1202.9|28
1646764260000|2022-03-08 18:31:00|1208.2|1206.7|1208.7|1207.2|1208.7|1207.3|1206.6|1205.1|29
1646764270000|2022-03-08 18:31:10|1212.6|1211.1|1209.7|1208.2|1213.3|1211.8|1209.4|1207.9|163
1646764280000|2022-03-08 18:31:20|1213|1211.5|1215|1214|1215|1214|1209.9|1208.4|56
1646764290000|2022-03-08 18:31:30|1215.2|1214.2|1219.8|1218.3|1220.2|1218.7|1215.2|1214.2|66
1646764300000|2022-03-08 18:31:40|1221|1219.5|1228.9|1227.4|1229|1227.5|1220.2|1218.7|108
1646764310000|2022-03-08 18:31:50|1229|1227.5|1232.4|1230.9|1236.5|1235|1227.8|1226.3|216
1646764320000|2022-03-08 18:32:00|1231.8|1230.3|1241.5|1240|1241.7|1240.2|1231.7|1230.2|145
1646764330000|2022-03-08 18:32:10|1241.4|1239.9|1244.4|1242.9|1249|1248.3|1241|1239.5|164
1646764340000|2022-03-08 18:32:20|1244.3|1242.8|1245.4|1243.9|1245.8|1244.3|1237.3|1235.8|60
1646764350000|2022-03-08 18:32:30|1244.7|1244.1|1242.9|1241.4|1247|1245.5|1241.4|1239.9|80
1646764360000|2022-03-08 18:32:40|1242.8|1241.3|1244.5|1243|1246.8|1245.3|1242.6|1241.1|69
1646764370000|2022-03-08 18:32:50|1244.9|1243.4|1233.9|1232.4|1244.9|1243.4|1233.4|1231.9|47
1646764380000|2022-03-08 18:33:00|1232.7|1231.2|1229.1|1227.6|1232.7|1231.2|1227.4|1225.9|78
1646764390000|2022-03-08 18:33:10|1228.7|1227.2|1225.5|1224|1228.7|1227.2|1225.5|1224|48
1646764400000|2022-03-08 18:33:20|1224.5|1223|1221.9|1220.4|1225.2|1223.7|1221.1|1219.6|45
1646764410000|2022-03-08 18:33:30|1221.6|1220.1|1215.1|1213.6|1221.8|1220.3|1215.1|1213.6|104
1646764420000|2022-03-08 18:33:40|1215.4|1213.9|1217.7|1216.2|1218.6|1217.1|1214.7|1213.2|52
1646764430000|2022-03-08 18:33:50|1218.1|1216.6|1229.9|1228.4|1234|1232.5|1213.4|1211.9|86
1646764440000|2022-03-08 18:34:00|1230|1228.5|1232.6|1231.1|1233.2|1231.7|1227.3|1226.1|53
1646764450000|2022-03-08 18:34:10|1232.7|1231.2|1235.7|1234.2|1236.9|1235.4|1232.1|1230.6|88
1646764460000|2022-03-08 18:34:20|1235.8|1234.3|1239.1|1237.6|1240.9|1239.7|1235.4|1233.9|44
1646764470000|2022-03-08 18:34:30|1238.8|1237.3|1238.1|1236.6|1239.1|1237.6|1237.2|1235.7|59
1646764480000|2022-03-08 18:34:40|1238.7|1237.2|1240.1|1238.6|1242.8|1241.7|1238.7|1237.2|57
1646764490000|2022-03-08 18:34:50|1239.5|1238|1238|1236.5|1240.2|1239.1|1237.3|1235.8|38
1646764500000|2022-03-08 18:35:00|1238.3|1236.8|1234.5|1233|1239.6|1238.1|1234.3|1232.8|61
1646764510000|2022-03-08 18:35:10|1234.4|1232.9|1233.8|1232.3|1236|1234.5|1232.9|1231.4|20
1646764520000|2022-03-08 18:35:20|1233.6|1232.1|1233.1|1231.6|1233.6|1232.1|1231.9|1230.4|22
1646764530000|2022-03-08 18:35:30|1233.2|1231.7|1233.4|1231.9|1233.4|1231.9|1230.4|1228.9|59
1646764540000|2022-03-08 18:35:40|1233.6|1232.1|1236|1234.5|1236.2|1234.7|1233.6|1232.1|67
1646764550000|2022-03-08 18:35:50|1236.1|1234.6|1236.2|1234.7|1236.2|1234.7|1236|1234.5|39
1646764560000|2022-03-08 18:36:00|1236.1|1234.6|1236.1|1234.6|1236.3|1235.3|1235.1|1234.4|47
1646764570000|2022-03-08 18:36:10|1236.2|1234.7|1243.2|1241.7|1243.2|1241.7|1236.2|1234.7|149
1646764580000|2022-03-08 18:36:20|1242.2|1241.2|1249.5|1248|1249.8|1248.3|1242.2|1241.2|106
1646764590000|2022-03-08 18:36:30|1250.1|1248.6|1259.3|1257.8|1260|1258.5|1250.1|1248.6|111
1646764600000|2022-03-08 18:36:40|1259.2|1257.7|1267|1265.5|1267|1265.5|1258.9|1257.4|144
1646764610000|2022-03-08 18:36:50|1267.4|1265.9|1262.6|1261.1|1270.1|1268.6|1262.6|1261.1|230
1646764620000|2022-03-08 18:37:00|1263|1261.5|1254.2|1252.7|1263.7|1262.9|1253.9|1252.4|117
1646764630000|2022-03-08 18:37:10|1255.1|1253.6|1256.6|1255.1|1259.5|1258|1255.1|1253.6|94
1646764640000|2022-03-08 18:37:20|1257.2|1255.7|1270.2|1268.7|1270.2|1268.9|1257.2|1255.7|90
1646764650000|2022-03-08 18:37:30|1270.4|1268.9|1274|1272.5|1276.7|1275.2|1270.3|1268.8|87
1646764660000|2022-03-08 18:37:40|1273.3|1271.8|1270.2|1268.7|1274.1|1272.6|1268.3|1266.8|123
1646764670000|2022-03-08 18:37:50|1270|1268.5|1269.8|1268.3|1270.8|1269.4|1269.1|1267.6|57
1646764680000|2022-03-08 18:38:00|1269.9|1268.4|1277.4|1275.9|1277.6|1276.5|1269.9|1268.4|116
1646764690000|2022-03-08 18:38:10|1277.3|1276.7|1285.5|1284|1285.7|1284.4|1277|1275.5|91
1646764700000|2022-03-08 18:38:20|1285.8|1284.3|1288.7|1287.2|1291.4|1289.9|1283.9|1282.4|147
1646764710000|2022-03-08 18:38:30|1288.8|1287.3|1290.8|1289.3|1291|1289.5|1287.4|1285.9|99
1646764720000|2022-03-08 18:38:40|1291|1289.5|1293.6|1292.1|1293.6|1292.1|1290.7|1289.2|173
1646764730000|2022-03-08 18:38:50|1293.9|1292.4|1297.5|1296|1297.7|1296.2|1293.6|1292.1|91
1646764740000|2022-03-08 18:39:00|1297.2|1295.7|1306.2|1305.6|1306.2|1305.6|1297.2|1295.7|137
1646764750000|2022-03-08 18:39:10|1306.6|1305.1|1307.4|1305.9|1311.9|1310.6|1306.6|1305.1|85
1646764760000|2022-03-08 18:39:20|1308.6|1307.1|1290.3|1288.8|1308.6|1307.1|1288.9|1287.4|128
1646764770000|2022-03-08 18:39:30|1289.3|1287.8|1310.9|1309.4|1310.9|1309.4|1289.3|1287.8|155
1646764780000|2022-03-08 18:39:40|1311.4|1309.9|1312.6|1311.1|1313.8|1312.3|1311.2|1309.8|91
1646764790000|2022-03-08 18:39:50|1312.7|1311.2|1307.1|1305.6|1314|1312.5|1303.5|1302|85
1646764800000|2022-03-08 18:40:00|1308|1306.5|1313.1|1311.6|1313.2|1311.7|1308|1306.5|60
1646764810000|2022-03-08 18:40:10|1310.4|1308.9|1307.5|1306|1310.5|1309|1305.4|1303.9|56
1646764820000|2022-03-08 18:40:20|1308|1307.4|1305.9|1304.4|1308|1307.4|1304.2|1302.7|40
1646764830000|2022-03-08 18:40:30|1306.1|1304.6|1306.4|1304.9|1309|1307.5|1305.9|1304.4|38
1646764840000|2022-03-08 18:40:40|1306.5|1305|1314.7|1313.2|1315.1|1313.6|1306.5|1305|34
1646764850000|2022-03-08 18:40:50|1313.5|1312|1314|1312.5|1315|1313.5|1309.9|1308.4|62
1646764860000|2022-03-08 18:41:00|1313.9|1312.4|1318.1|1316.6|1321.2|1319.8|1313.9|1312.4|114
1646764870000|2022-03-08 18:41:10|1318.2|1316.7|1324.2|1322.7|1324.4|1322.9|1318.2|1316.7|136
1646764880000|2022-03-08 18:41:20|1324.3|1322.8|1325|1323.5|1325.8|1324.3|1323.4|1322.1|114
1646764890000|2022-03-08 18:41:30|1325.1|1323.6|1328|1326.5|1328|1326.5|1324.9|1323.4|53
1646764900000|2022-03-08 18:41:40|1327.9|1326.4|1323.8|1322.3|1327.9|1326.4|1323.2|1321.7|110
1646764910000|2022-03-08 18:41:50|1322.6|1321.6|1326.6|1325.1|1326.7|1325.2|1322.6|1321.6|125
1646764920000|2022-03-08 18:42:00|1327.2|1325.7|1327.8|1326.3|1329|1328.1|1327.2|1325.7|82
1646764930000|2022-03-08 18:42:10|1327.6|1326.1|1327.5|1326|1328.9|1327.4|1327.3|1325.8|45
1646764940000|2022-03-08 18:42:20|1327.3|1325.8|1328.5|1327|1328.7|1327.2|1327|1325.5|56
1646764950000|2022-03-08 18:42:30|1328.6|1327.1|1329.3|1327.8|1329.3|1327.8|1327|1325.7|70
1646764960000|2022-03-08 18:42:40|1329.5|1328|1332.4|1330.9|1332.4|1330.9|1329.5|1328|129
1646764970000|2022-03-08 18:42:50|1331.8|1330.3|1332.5|1331.5|1332.5|1331.5|1330.3|1328.8|123
1646764980000|2022-03-08 18:43:00|1331.7|1330.2|1334.7|1333.2|1335.2|1333.7|1330.8|1329.3|102
1646764990000|2022-03-08 18:43:10|1335.3|1333.8|1330.9|1330.3|1335.3|1333.8|1330.9|1330.1|66
1646765000000|2022-03-08 18:43:20|1330.8|1330.2|1327.6|1326.1|1331.2|1330.2|1326.2|1325.1|94
1646765010000|2022-03-08 18:43:30|1327.9|1326.4|1328.9|1327.4|1328.9|1327.5|1327.4|1326.4|42
1646765020000|2022-03-08 18:43:40|1328.6|1327.1|1327.4|1325.9|1328.7|1327.2|1326.3|1325.5|90
1646765030000|2022-03-08 18:43:50|1327.3|1326.7|1322|1320.5|1327.5|1326.7|1321.2|1319.7|94
1646765040000|2022-03-08 18:44:00|1322.6|1321.1|1317.7|1316.2|1324|1323.1|1316.2|1314.7|92
1646765050000|2022-03-08 18:44:10|1318|1316.5|1314.6|1313.1|1318|1316.5|1308.2|1307|119
1646765060000|2022-03-08 18:44:20|1313.4|1311.9|1299.4|1297.9|1313.9|1312.4|1299.4|1297.9|163
1646765070000|2022-03-08 18:44:30|1299|1297.5|1288.8|1287.3|1299|1297.5|1284.9|1283.4|167
1646765080000|2022-03-08 18:44:40|1288.5|1287|1285.8|1284.3|1289.6|1288.1|1283.8|1282.3|84
1646765090000|2022-03-08 18:44:50|1286.8|1285.3|1271.3|1269.8|1287.3|1285.8|1271.3|1269.8|77
1646765100000|2022-03-08 18:45:00|1270.2|1269.2|1267.6|1266.1|1271.2|1269.7|1265|1263.5|135
1646765110000|2022-03-08 18:45:10|1267.5|1266|1273.5|1272|1276.6|1275.1|1266.2|1264.7|157
1646765120000|2022-03-08 18:45:20|1274|1272.5|1284.3|1282.8|1286.1|1284.6|1272.1|1270.6|70
1646765130000|2022-03-08 18:45:30|1284.2|1282.7|1277.6|1276.1|1284.2|1282.7|1276.9|1275.4|49
1646765140000|2022-03-08 18:45:40|1277.7|1276.2|1267.5|1266|1278.4|1276.9|1263.8|1263.2|101
1646765150000|2022-03-08 18:45:50|1264.2|1262.7|1244.8|1243.3|1264.5|1263|1244.8|1243.3|104
1646765160000|2022-03-08 18:46:00|1243.6|1242.1|1257.9|1256.4|1257.9|1256.4|1236.6|1235.1|131
1646765170000|2022-03-08 18:46:10|1258.2|1256.7|1260.6|1259.1|1266|1264.5|1257|1255.5|107
1646765180000|2022-03-08 18:46:20|1260.7|1259.2|1256.8|1255.3|1261.7|1260.2|1256.4|1254.9|85
1646765190000|2022-03-08 18:46:30|1256|1254.5|1249.1|1247.6|1257.3|1255.8|1249.1|1247.6|112
1646765200000|2022-03-08 18:46:40|1248.7|1247.2|1260.5|1259|1260.7|1259.2|1247.7|1246.2|128
1646765210000|2022-03-08 18:46:50|1260.1|1258.6|1261.9|1260.4|1262.7|1261.2|1258.9|1257.4|19
1646765220000|2022-03-08 18:47:00|1261.8|1260.3|1257.9|1256.4|1261.8|1260.3|1257.9|1256.4|28
1646765230000|2022-03-08 18:47:10|1257.7|1256.2|1259|1257.5|1259|1257.5|1252.7|1251.2|61
1646765240000|2022-03-08 18:47:20|1257.7|1256.2|1255.1|1253.6|1259.4|1257.9|1253.7|1252.2|37
1646765250000|2022-03-08 18:47:30|1255.5|1254|1254.3|1252.8|1255.5|1254|1247.6|1246.1|52
1646765260000|2022-03-08 18:47:40|1254.4|1252.9|1252.6|1251.1|1254.4|1252.9|1251.9|1250.4|70
1646765270000|2022-03-08 18:47:50|1252.8|1251.3|1254.3|1252.8|1255.1|1253.9|1252.5|1251|9
1646765280000|2022-03-08 18:48:00|1253.8|1252.3|1256.8|1255.3|1256.8|1255.3|1253.8|1252.3|23
1646765290000|2022-03-08 18:48:10|1256.9|1256.3|1259.9|1258.4|1261.4|1259.9|1256.7|1255.2|48
1646765300000|2022-03-08 18:48:20|1259.7|1258.2|1260.2|1258.7|1260.2|1258.9|1258|1256.5|25
1646765310000|2022-03-08 18:48:30|1260.3|1258.8|1258.8|1257.3|1262|1260.5|1258.2|1256.7|21
1646765320000|2022-03-08 18:48:40|1261.8|1260.3|1266.3|1264.8|1266.3|1264.8|1261.6|1260.1|48
1646765330000|2022-03-08 18:48:50|1266.4|1264.9|1278|1276.5|1283.7|1282.2|1266.4|1264.9|163
1646765340000|2022-03-08 18:49:00|1279.5|1278|1273.6|1272.1|1280.9|1279.4|1273|1271.5|44
1646765350000|2022-03-08 18:49:10|1273.5|1272|1277.8|1276.3|1278.1|1276.6|1273.4|1271.9|34
1646765360000|2022-03-08 18:49:20|1277.9|1276.4|1286.5|1285|1286.8|1285.3|1277.9|1276.4|44
1646765370000|2022-03-08 18:49:30|1286.6|1285.1|1265.5|1264|1286.6|1285.1|1264|1262.9|79
1646765380000|2022-03-08 18:49:40|1265.2|1263.7|1268|1266.5|1268.4|1266.9|1265|1263.7|12
1646765390000|2022-03-08 18:49:50|1267.9|1266.4|1267.6|1266.6|1268.2|1266.7|1266.5|1265|46
1646765400000|2022-03-08 18:50:00|1267.3|1265.8|1262.5|1261|1267.7|1266.2|1262.2|1260.7|38
1646765410000|2022-03-08 18:50:10|1260.6|1259.1|1260.4|1258.9|1261.5|1260|1255.9|1254.4|69
1646765420000|2022-03-08 18:50:20|1260.3|1258.8|1260.8|1259.3|1260.9|1259.4|1259|1257.9|29
1646765430000|2022-03-08 18:50:30|1261|1259.5|1255.2|1253.7|1263.1|1261.6|1253.5|1252|106
1646765440000|2022-03-08 18:50:40|1254.5|1253|1261.6|1260.1|1261.6|1260.1|1252.5|1251.9|116
1646765450000|2022-03-08 18:50:50|1261.4|1259.9|1263.4|1261.9|1269.6|1268.1|1259.3|1257.8|51
1646765460000|2022-03-08 18:51:00|1264.2|1262.7|1260.7|1259.2|1264.2|1262.8|1260.2|1258.7|55
1646765470000|2022-03-08 18:51:10|1260.5|1259|1262.3|1260.8|1262.3|1260.8|1260.4|1258.9|34
1646765480000|2022-03-08 18:51:20|1262.7|1261.2|1266.1|1264.6|1266.1|1264.6|1260.8|1259.3|24
1646765490000|2022-03-08 18:51:30|1266.4|1264.9|1272.6|1271.1|1272.6|1271.1|1265.9|1264.4|57
1646765500000|2022-03-08 18:51:40|1273.1|1271.6|1273.4|1271.9|1273.9|1272.4|1272.9|1271.4|39
1646765510000|2022-03-08 18:51:50|1273.5|1272|1273.7|1272.2|1274.1|1272.6|1273.4|1271.9|28
1646765520000|2022-03-08 18:52:00|1273.9|1272.4|1264.1|1262.6|1274|1272.6|1264|1262.5|44
1646765530000|2022-03-08 18:52:10|1264.2|1262.7|1266.4|1264.9|1266.4|1264.9|1262.3|1261.7|30
1646765540000|2022-03-08 18:52:20|1266|1264.5|1267.3|1265.8|1267.3|1265.8|1264.2|1262.7|29
1646765550000|2022-03-08 18:52:30|1267.4|1265.9|1269.8|1268.3|1271.5|1270.9|1267.4|1265.9|16
1646765560000|2022-03-08 18:52:40|1269.7|1268.2|1274.2|1272.7|1274.3|1272.8|1269.5|1268|44
1646765570000|2022-03-08 18:52:50|1274.1|1272.6|1276|1274.5|1276.9|1275.8|1273.9|1272.4|43
1646765580000|2022-03-08 18:53:00|1276.2|1274.7|1276.8|1275.3|1277.9|1276.4|1275.7|1274.4|41
1646765590000|2022-03-08 18:53:10|1276.6|1275.1|1275.5|1274|1276.8|1275.3|1271.9|1270.4|46
1646765600000|2022-03-08 18:53:20|1275.7|1274.2|1272.5|1271|1277.1|1275.6|1272.5|1271|17
1646765610000|2022-03-08 18:53:30|1272.6|1271.1|1270.6|1269.1|1272.6|1271.1|1268.5|1267|19
1646765620000|2022-03-08 18:53:40|1271.1|1270.1|1276.6|1275.1|1277.1|1275.6|1271.1|1270.1|17
1646765630000|2022-03-08 18:53:50|1275.9|1274.4|1266.6|1265.1|1277.1|1275.6|1266.6|1265.1|50
1646765640000|2022-03-08 18:54:00|1266.8|1265.3|1267.6|1266.1|1267.6|1266.1|1266.4|1264.9|17
1646765650000|2022-03-08 18:54:10|1267.1|1265.6|1277.3|1275.8|1277.6|1276.1|1267|1265.5|17
1646765660000|2022-03-08 18:54:20|1278.6|1277.1|1275.6|1274.1|1281|1279.5|1274.7|1273.2|36
1646765670000|2022-03-08 18:54:30|1275.5|1274|1269.8|1268.8|1276.4|1274.9|1268.1|1266.6|27
1646765680000|2022-03-08 18:54:40|1269.7|1269.1|1270.4|1268.9|1271.3|1269.8|1269.6|1268.1|41
1646765690000|2022-03-08 18:54:50|1270.8|1269.3|1266.9|1265.4|1272.9|1271.9|1266.9|1265.4|37
1646765700000|2022-03-08 18:55:00|1268.4|1266.9|1269.3|1267.8|1269.4|1267.9|1267.8|1266.3|24
1646765710000|2022-03-08 18:55:10|1269.5|1268|1270.3|1269.3|1270.4|1269.4|1269.5|1268|14
1646765720000|2022-03-08 18:55:20|1269.1|1268.1|1275.8|1274.3|1277.7|1276.2|1268.9|1268.1|43
1646765730000|2022-03-08 18:55:30|1276.2|1274.7|1280.2|1278.7|1280.2|1278.7|1275.9|1274.5|28
1646765740000|2022-03-08 18:55:40|1280.4|1278.9|1284.3|1283.3|1285.7|1284.2|1280.2|1278.7|36
1646765750000|2022-03-08 18:55:50|1284.7|1283.7|1287.6|1286.1|1287.6|1286.1|1284.7|1283.6|40
1646765760000|2022-03-08 18:56:00|1288|1286.5|1290.7|1289.2|1292.3|1290.8|1287|1285.7|69
1646765770000|2022-03-08 18:56:10|1290.8|1289.3|1295.3|1293.8|1295.9|1294.4|1290.8|1289.3|24
1646765780000|2022-03-08 18:56:20|1296.6|1295.1|1295.1|1293.6|1297.5|1296.1|1293.6|1292.6|80
1646765790000|2022-03-08 18:56:30|1295|1293.5|1295.6|1294.1|1295.7|1294.2|1293|1291.5|41
1646765800000|2022-03-08 18:56:40|1295.2|1293.7|1290.1|1288.6|1295.2|1293.7|1286.5|1285.3|41
1646765810000|2022-03-08 18:56:50|1290.8|1289.3|1293.9|1292.4|1295|1293.5|1290.8|1289.3|42
1646765820000|2022-03-08 18:57:00|1294.6|1293.1|1294.1|1292.6|1295|1293.5|1293.6|1292.1|27
1646765830000|2022-03-08 18:57:10|1294.4|1292.9|1293.3|1292.3|1294.4|1293|1293|1291.7|32
1646765840000|2022-03-08 18:57:20|1294.1|1292.6|1299.5|1298|1299.9|1298.4|1293.8|1292.3|53
1646765850000|2022-03-08 18:57:30|1299.4|1297.9|1299.5|1298|1300.3|1299.2|1299|1297.7|46
1646765860000|2022-03-08 18:57:40|1299.6|1298.1|1303.4|1301.9|1303.5|1302|1299.6|1298.1|78
1646765870000|2022-03-08 18:57:50|1303.5|1302|1305.4|1303.9|1305.9|1304.4|1303.3|1302|26
1646765880000|2022-03-08 18:58:00|1306|1305.4|1301.9|1300.4|1306|1305.4|1300.6|1299.9|83
1646765890000|2022-03-08 18:58:10|1301.7|1300.2|1308.4|1306.9|1308.4|1306.9|1301.7|1300.2|68
1646765900000|2022-03-08 18:58:20|1308.3|1306.8|1292.5|1291|1308.3|1306.8|1291|1289.5|124
1646765910000|2022-03-08 18:58:30|1293|1291.5|1284.3|1282.8|1293|1291.8|1283.9|1282.8|56
1646765920000|2022-03-08 18:58:40|1285.2|1283.7|1288.2|1286.7|1288.8|1287.3|1284.9|1283.4|25
1646765930000|2022-03-08 18:58:50|1287.6|1286.1|1285.3|1283.8|1287.6|1286.1|1284.5|1283|30
1646765940000|2022-03-08 18:59:00|1284.6|1283.1|1284.9|1283.4|1285.2|1283.7|1283.3|1282.2|34
1646765950000|2022-03-08 18:59:10|1285.1|1283.6|1283.2|1281.7|1285.1|1283.6|1283.2|1281.7|28
1646765960000|2022-03-08 18:59:20|1283.3|1281.8|1281.5|1280|1283.3|1281.8|1277.4|1276.4|54
1646765970000|2022-03-08 18:59:30|1281.1|1279.6|1279.6|1278.1|1282.8|1281.3|1279.6|1278.1|30
1646765980000|2022-03-08 18:59:40|1279.5|1278|1279.2|1277.7|1280.5|1279|1277.8|1276.3|31
1646765990000|2022-03-08 18:59:50|1278.2|1276.7|1282.3|1280.8|1285.4|1283.9|1278.2|1276.7|58
1646766000000|2022-03-08 19:00:00|1282.2|1280.7|1282.4|1280.9|1284.6|1283.1|1281.8|1280.3|25
1646766010000|2022-03-08 19:00:10|1281.4|1279.9|1280.6|1279.1|1281.4|1280.2|1280.2|1278.7|27
1646766020000|2022-03-08 19:00:20|1279.3|1278.7|1277|1275.5|1281.3|1280.1|1276.9|1275.4|75
1646766030000|2022-03-08 19:00:30|1276.9|1275.4|1276.1|1274.6|1281.3|1279.8|1274.6|1274|127
1646766040000|2022-03-08 19:00:40|1277.6|1276.1|1273.2|1271.7|1277.7|1276.2|1273.2|1271.7|103
1646766050000|2022-03-08 19:00:50|1271.7|1271.1|1276.1|1274.6|1276.6|1275.1|1271.7|1271.1|41
1646766060000|2022-03-08 19:01:00|1275.9|1274.4|1281.4|1279.9|1282.5|1281|1275.9|1274.4|47
1646766070000|2022-03-08 19:01:10|1281.3|1279.8|1283|1281.5|1283.3|1281.8|1280.7|1279.2|20
1646766080000|2022-03-08 19:01:20|1283.3|1281.8|1282.2|1280.7|1283.4|1281.9|1281.3|1279.8|43
1646766090000|2022-03-08 19:01:30|1282.3|1280.8|1280.8|1279.3|1282.6|1281.1|1280.6|1279.1|22
1646766100000|2022-03-08 19:01:40|1280.9|1279.4|1282.2|1280.7|1282.3|1280.8|1280.6|1279.1|20
1646766110000|2022-03-08 19:01:50|1281.1|1279.6|1279.4|1277.9|1282.3|1280.8|1279.3|1277.8|21
1646766120000|2022-03-08 19:02:00|1279.5|1278|1281.7|1280.2|1281.7|1280.2|1278.9|1277.7|27
1646766130000|2022-03-08 19:02:10|1281.5|1280|1281.6|1280.1|1281.9|1280.9|1281.3|1279.8|14
1646766140000|2022-03-08 19:02:20|1281.8|1280.3|1280.5|1279|1282.4|1280.9|1277.8|1276.3|38
1646766150000|2022-03-08 19:02:30|1280.3|1278.8|1278.3|1276.8|1281|1279.5|1277.2|1275.7|15
1646766160000|2022-03-08 19:02:40|1278.4|1276.9|1278.9|1277.4|1279.8|1278.3|1278.3|1276.8|11
1646766170000|2022-03-08 19:02:50|1279.1|1277.6|1279.9|1278.4|1279.9|1278.4|1278.7|1277.2|7
1646766180000|2022-03-08 19:03:00|1279.8|1278.3|1278.9|1277.4|1279.8|1278.3|1278.9|1277.4|33
1646766190000|2022-03-08 19:03:10|1278.8|1277.3|1279.8|1278.3|1280.4|1279.2|1278.8|1277.3|17
1646766200000|2022-03-08 19:03:20|1279.5|1278|1274.2|1272.7|1279.6|1278.1|1274.2|1272.7|79
1646766210000|2022-03-08 19:03:30|1274.1|1272.6|1274|1272.5|1274.5|1273.5|1273|1271.5|39
1646766220000|2022-03-08 19:03:40|1274.1|1272.6|1275.8|1274.3|1275.9|1274.4|1274|1272.5|27
1646766230000|2022-03-08 19:03:50|1275.4|1273.9|1274.4|1272.9|1276.6|1275.1|1273.1|1271.6|21
1646766240000|2022-03-08 19:04:00|1274|1272.5|1274.3|1272.8|1275|1273.8|1273.9|1272.4|18
1646766250000|2022-03-08 19:04:10|1274.1|1272.6|1271|1269.5|1274.1|1272.6|1271|1269.5|46
1646766260000|2022-03-08 19:04:20|1270.8|1269.3|1264.8|1263.3|1270.9|1269.4|1264.8|1263.3|65
1646766270000|2022-03-08 19:04:30|1266.2|1264.7|1269.8|1268.3|1269.8|1268.3|1265.9|1264.4|70
1646766280000|2022-03-08 19:04:40|1269.9|1268.4|1270.8|1269.3|1271.5|1270|1268.6|1267.1|29
1646766290000|2022-03-08 19:04:50|1270.3|1268.8|1269.6|1268.1|1270.9|1269.4|1268.8|1267.3|22
1646766300000|2022-03-08 19:05:00|1269.5|1268|1271.2|1269.7|1271.2|1269.7|1268.6|1267.7|23
1646766310000|2022-03-08 19:05:10|1271.4|1269.9|1270.2|1268.7|1271.4|1269.9|1270|1268.5|19
1646766320000|2022-03-08 19:05:20|1270.4|1268.9|1271.8|1270.3|1271.8|1270.3|1270.4|1268.9|22
1646766330000|2022-03-08 19:05:30|1271.7|1270.2|1275.4|1273.9|1275.4|1273.9|1270.9|1269.4|83
1646766340000|2022-03-08 19:05:40|1274.5|1273|1275.9|1274.4|1276.1|1275|1274.5|1273|21
1646766350000|2022-03-08 19:05:50|1275.8|1274.8|1277.3|1275.8|1277.5|1276|1275.8|1274.6|58
1646766360000|2022-03-08 19:06:00|1277.4|1275.9|1278.5|1277|1278.5|1277|1276.4|1274.9|46
1646766370000|2022-03-08 19:06:10|1278.7|1278.1|1280.4|1278.9|1281.2|1279.7|1278.7|1277.4|70
1646766380000|2022-03-08 19:06:20|1279.5|1279.1|1282.6|1281.1|1283|1282.1|1279.5|1278.5|50
1646766390000|2022-03-08 19:06:30|1283.5|1282|1283.7|1282.2|1283.9|1282.8|1282.3|1281.2|53
1646766400000|2022-03-08 19:06:40|1283.9|1282.4|1286.7|1285.2|1287.2|1285.7|1283.8|1282.4|147
1646766410000|2022-03-08 19:06:50|1286.8|1285.3|1287.5|1286|1288|1287|1286|1285.3|33
1646766420000|2022-03-08 19:07:00|1287.1|1285.6|1288.9|1287.4|1289.3|1288.2|1286.7|1285.5|80
1646766430000|2022-03-08 19:07:10|1289|1287.5|1288.8|1287.3|1289|1287.5|1288.4|1286.9|44
1646766440000|2022-03-08 19:07:20|1289.1|1287.6|1290.1|1288.6|1291|1289.8|1289.1|1287.6|30
1646766450000|2022-03-08 19:07:30|1290.3|1288.8|1294.5|1293|1295.7|1294.4|1289.7|1288.2|78
1646766460000|2022-03-08 19:07:40|1294.3|1292.8|1292.5|1291|1297.1|1296.1|1291.6|1290.1|76
1646766470000|2022-03-08 19:07:50|1292.2|1290.7|1292.2|1290.7|1292.5|1291.7|1291.5|1290.5|20
1646766480000|2022-03-08 19:08:00|1292.1|1290.6|1294.2|1292.7|1294.2|1292.7|1291.9|1290.4|35
1646766490000|2022-03-08 19:08:10|1294|1292.5|1293.8|1292.3|1294.8|1294.2|1293.5|1292|41
1646766500000|2022-03-08 19:08:20|1293|1291.5|1292.8|1291.3|1293.5|1292.5|1292.7|1291.2|16
1646766510000|2022-03-08 19:08:30|1293.6|1292.1|1295|1293.5|1295.1|1293.6|1293.3|1292.1|64
1646766520000|2022-03-08 19:08:40|1295.1|1293.6|1296.8|1295.3|1296.8|1295.3|1294.8|1293.6|54
1646766530000|2022-03-08 19:08:50|1296.7|1295.2|1297.1|1295.6|1297.4|1296.3|1296.5|1295|55
1646766540000|2022-03-08 19:09:00|1296.8|1295.8|1297|1296.4|1297.3|1296.4|1296.6|1295.5|51
1646766550000|2022-03-08 19:09:10|1297.1|1296.1|1291.5|1290|1297.2|1296.3|1291.5|1290|56
1646766560000|2022-03-08 19:09:20|1291.6|1290.1|1290.5|1289|1291.6|1290.1|1288.8|1287.3|54
1646766570000|2022-03-08 19:09:30|1290.6|1289.1|1292.4|1290.9|1292.4|1290.9|1289.9|1288.4|22
1646766580000|2022-03-08 19:09:40|1292.3|1290.8|1290.9|1289.4|1292.8|1291.3|1290.1|1288.6|38
1646766590000|2022-03-08 19:09:50|1291|1289.5|1291.1|1289.6|1291.2|1289.7|1290.8|1289.3|26
1646766600000|2022-03-08 19:10:00|1291.2|1289.7|1291.9|1290.4|1291.9|1290.4|1290.9|1289.5|26
1646766610000|2022-03-08 19:10:10|1291.8|1290.3|1294.2|1292.7|1294.5|1293|1291.8|1290.3|60
1646766620000|2022-03-08 19:10:20|1294.1|1292.6|1296.7|1295.7|1298.3|1297.5|1294|1292.6|85
1646766630000|2022-03-08 19:10:30|1296.8|1295.8|1296.5|1295|1296.9|1295.8|1296|1294.8|16
1646766640000|2022-03-08 19:10:40|1296.6|1295.1|1296.8|1295.8|1297.6|1296.1|1296.2|1294.8|39
1646766650000|2022-03-08 19:10:50|1296.4|1295.7|1294.8|1293.3|1297.4|1295.9|1293.5|1292|139
1646766660000|2022-03-08 19:11:00|1294.7|1293.2|1296.9|1296.3|1297|1296.3|1294.7|1293.2|90
1646766670000|2022-03-08 19:11:10|1296.8|1296.2|1297.8|1296.3|1298.5|1297.3|1295.8|1294.3|61
1646766680000|2022-03-08 19:11:20|1297.9|1296.4|1295.9|1295.3|1298.1|1296.6|1294.4|1292.9|50
1646766690000|2022-03-08 19:11:30|1296.8|1295.1|1296.5|1295|1296.8|1295.3|1295.9|1294.8|43
1646766700000|2022-03-08 19:11:40|1296.3|1294.8|1295.2|1293.7|1296.3|1294.8|1295.1|1293.6|53
1646766710000|2022-03-08 19:11:50|1295|1293.5|1289.7|1288.7|1295.5|1294.5|1289.7|1288.7|82
1646766720000|2022-03-08 19:12:00|1290.3|1288.8|1292.2|1290.7|1295.3|1293.8|1287.7|1286.2|124
1646766730000|2022-03-08 19:12:10|1292.1|1290.6|1287.8|1287.2|1293.2|1291.7|1287|1285.5|100
1646766740000|2022-03-08 19:12:20|1287.7|1286.8|1290.3|1288.8|1290.3|1288.8|1287.6|1286.1|54
1646766750000|2022-03-08 19:12:30|1290.4|1288.9|1291.7|1290.2|1292.4|1290.9|1290.4|1288.9|71
1646766760000|2022-03-08 19:12:40|1291.8|1290.3|1291.6|1290.1|1291.8|1290.3|1290.1|1289.1|64
1646766770000|2022-03-08 19:12:50|1291.7|1290.2|1292.5|1291|1293.3|1291.8|1291.5|1290|120
1646766780000|2022-03-08 19:13:00|1293|1291.5|1290.1|1288.6|1294|1292.5|1289.1|1287.6|118
1646766790000|2022-03-08 19:13:10|1289.9|1289.3|1289.5|1288.5|1290.1|1289.3|1289.4|1288.2|78
1646766800000|2022-03-08 19:13:20|1289.4|1288.4|1282.2|1280.7|1289.6|1288.4|1282.2|1280.7|79
1646766810000|2022-03-08 19:13:30|1281.9|1280.9|1279.4|1277.9|1281.9|1280.9|1276.4|1274.9|108
1646766820000|2022-03-08 19:13:40|1279.3|1277.8|1285.3|1283.8|1285.3|1283.8|1279.3|1277.8|130
1646766830000|2022-03-08 19:13:50|1285.4|1283.9|1286.2|1284.7|1286.5|1285|1283.7|1282.4|261
1646766840000|2022-03-08 19:14:00|1286.3|1284.8|1277|1275.5|1287.1|1285.6|1277|1275.5|398
1646766850000|2022-03-08 19:14:10|1276.5|1275|1265.4|1263.9|1277.4|1275.9|1263.6|1262.8|291
1646766860000|2022-03-08 19:14:20|1265|1264|1260.8|1259.3|1265.2|1264.3|1258.2|1256.7|265
1646766870000|2022-03-08 19:14:30|1260.7|1259.2|1265.6|1264.1|1267.1|1265.6|1260.1|1258.6|363
1646766880000|2022-03-08 19:14:40|1265.5|1264|1268|1267.4|1268.8|1267.4|1264.1|1263.3|286
1646766890000|2022-03-08 19:14:50|1268.1|1267.1|1264.3|1262.8|1269|1267.5|1262.7|1261.2|366
1646766900000|2022-03-08 19:15:00|1264.2|1263.2|1266.4|1265.4|1266.5|1265.4|1263.4|1262.8|93
1646766910000|2022-03-08 19:15:10|1266.1|1265.5|1264.5|1263.9|1266.4|1265.5|1264.5|1263.5|76
1646766920000|2022-03-08 19:15:20|1264.3|1263.7|1264.2|1262.7|1264.5|1263.7|1263.3|1262.1|66
1646766930000|2022-03-08 19:15:30|1263.9|1262.9|1263.1|1261.6|1264.1|1263.3|1261.9|1260.8|70
1646766940000|2022-03-08 19:15:40|1263.2|1261.7|1262.1|1261.5|1263.3|1262.7|1262.1|1261.5|47
1646766950000|2022-03-08 19:15:50|1262.6|1261.6|1263.9|1262.4|1263.9|1262.8|1262.5|1261.4|38
1646766960000|2022-03-08 19:16:00|1264|1262.5|1263.6|1262.6|1264.7|1263.5|1263.1|1262.5|57
1646766970000|2022-03-08 19:16:10|1263.8|1262.3|1263.2|1262.6|1263.8|1262.6|1263|1261.7|10
1646766980000|2022-03-08 19:16:20|1262.9|1262.3|1263.7|1262.2|1263.7|1262.4|1262.9|1262|75
1646766990000|2022-03-08 19:16:30|1263.5|1262.5|1263.5|1262|1263.7|1262.9|1263.3|1262|8
1646767000000|2022-03-08 19:16:40|1263.6|1262.1|1265.3|1263.8|1265.3|1263.8|1263.5|1262|41
1646767010000|2022-03-08 19:16:50|1265.2|1263.7|1265.1|1264.5|1265.4|1264.7|1265.1|1263.7|18
1646767020000|2022-03-08 19:17:00|1265.2|1264.6|1265.2|1264.6|1265.4|1264.6|1265.1|1263.9|12
1646767030000|2022-03-08 19:17:10|1265.7|1264.7|1263.9|1262.4|1266.2|1264.9|1263.9|1262.4|69
1646767040000|2022-03-08 19:17:20|1263.7|1262.2|1261.1|1260.5|1263.9|1262.7|1261|1260.4|46
1646767050000|2022-03-08 19:17:30|1260.9|1260.3|1261.3|1260.7|1261.3|1260.7|1260|1259.4|63
1646767060000|2022-03-08 19:17:40|1261.2|1260.6|1261.8|1260.3|1261.8|1260.8|1261.2|1260|63
1646767070000|2022-03-08 19:17:50|1261.7|1260.2|1261.4|1260.4|1261.7|1260.4|1261.4|1260|15
1646767080000|2022-03-08 19:18:00|1261.5|1260.5|1261.9|1261.3|1262|1261.3|1261.4|1260.4|16
1646767090000|2022-03-08 19:18:10|1261.8|1260.9|1263.3|1261.8|1266.3|1264.9|1261.8|1260.3|53
1646767100000|2022-03-08 19:18:20|1263.1|1261.6|1263.3|1262.3|1263.4|1262.4|1262.7|1261.2|24
1646767110000|2022-03-08 19:18:30|1264.1|1262.7|1264.1|1263.1|1264.5|1263.2|1263.6|1262.6|13
1646767120000|2022-03-08 19:18:40|||||||||5
1646767130000|2022-03-08 19:18:50|1264|1263|1263.7|1262.7|1264.1|1263.1|1263.6|1262.6|11
1646767140000|2022-03-08 19:19:00|1263.6|1262.6|1264.6|1263.1|1264.6|1263.1|1263.3|1262.4|17
1646767150000|2022-03-08 19:19:10|1264.7|1263.2|1264.9|1263.4|1264.9|1263.4|1264.7|1263.2|16
1646767160000|2022-03-08 19:19:20|1265.1|1263.6|1264.2|1262.7|1265.1|1264.3|1264.2|1262.7|26
1646767170000|2022-03-08 19:19:30|1264.1|1262.6|1264.5|1263.9|1264.5|1263.9|1264|1262.6|12
1646767180000|2022-03-08 19:19:40|1265.5|1264|1264.5|1263.9|1265.5|1264.4|1264.5|1263.8|22
1646767190000|2022-03-08 19:19:50|1264.4|1263.8|1263.6|1262.6|1264.4|1263.8|1263.6|1262.2|19
1646787600000|2022-03-09 01:00:00|1266.4|1264.9|1251.9|1250.4|1266.4|1264.9|1251.9|1250.4|146
1646787610000|2022-03-09 01:00:10|1251.3|1249.8|1260|1258.5|1263.7|1262.2|1250.8|1249.3|76
1646787620000|2022-03-09 01:00:20|1259.9|1258.4|1251.5|1250|1259.9|1258.4|1251.2|1249.7|52
1646787630000|2022-03-09 01:00:30|1251.2|1249.7|1251.7|1250.2|1252|1250.5|1249.2|1248|22
1646787640000|2022-03-09 01:00:40|1251.8|1250.3|1247.7|1246.2|1251.8|1250.3|1246.6|1245.1|28
1646787650000|2022-03-09 01:00:50|1247.9|1246.4|1247.7|1246.2|1249.1|1247.6|1247.4|1245.9|40
1646787660000|2022-03-09 01:01:00|1247.5|1246|1247.5|1246|1247.7|1246.2|1246.3|1245|48
1646787670000|2022-03-09 01:01:10|1246.8|1246.2|1249.6|1248.1|1251.1|1249.6|1246.8|1245.8|28
1646787680000|2022-03-09 01:01:20|1249.7|1248.2|1250.9|1249.9|1250.9|1249.9|1249.7|1248.2|3
1646787690000|2022-03-09 01:01:30|1251.7|1250.2|1254.2|1252.7|1258.7|1257.2|1251.7|1250.2|129
1646787700000|2022-03-09 01:01:40|1254.1|1252.6|1249.7|1248.2|1254.1|1252.6|1248.4|1246.9|39
1646787710000|2022-03-09 01:01:50|1249.9|1248.9|1250.3|1248.8|1251.2|1249.9|1249.5|1248.2|8
1646787720000|2022-03-09 01:02:00|1250.5|1249|1238|1236.5|1250.7|1249.2|1238|1236.5|37
1646787730000|2022-03-09 01:02:10|1238.3|1236.8|1237.4|1235.9|1240.3|1239.3|1236|1234.5|45
1646787740000|2022-03-09 01:02:20|1237.5|1236|1238|1236.5|1240|1238.5|1237|1235.5|39
1646787750000|2022-03-09 01:02:30|1238.7|1237.2|1238.4|1236.9|1238.7|1237.2|1238.4|1236.9|18
1646787760000|2022-03-09 01:02:40|1238|1236.5|1238|1236.5|1238.4|1236.9|1237.5|1236|10
1646787770000|2022-03-09 01:02:50|1237.9|1236.4|1238.3|1236.8|1238.3|1236.8|1237.9|1236.4|3
1646787780000|2022-03-09 01:03:00|1238.2|1236.7|1240.1|1238.6|1240.1|1238.6|1238.2|1236.7|15
1646787790000|2022-03-09 01:03:10|1240.2|1239.6|1238.3|1236.8|1240.2|1239.6|1238.3|1236.8|29
1646787800000|2022-03-09 01:03:20|1238.4|1236.9|1238.1|1236.6|1238.4|1236.9|1237.8|1236.3|4
1646787810000|2022-03-09 01:03:30|1238|1236.5|1239.6|1238.1|1239.6|1238.1|1237.8|1236.4|5
1646787820000|2022-03-09 01:03:40|1239.7|1238.2|1242.7|1241.2|1242.7|1241.2|1239.7|1238.2|12
1646787830000|2022-03-09 01:03:50|1242.1|1240.6|1241.2|1239.7|1242.2|1240.7|1240|1239|15
1646787840000|2022-03-09 01:04:00|1241.4|1239.9|1242.2|1240.7|1243|1241.5|1241.2|1239.7|20
1646787850000|2022-03-09 01:04:10|1241.8|1240.3|1242.5|1241|1242.6|1241.1|1241.8|1240.3|3
1646787860000|2022-03-09 01:04:20|1242.7|1241.2|1243|1241.5|1243.1|1241.6|1242|1241.2|8
1646787870000|2022-03-09 01:04:30|1242.9|1241.4|1242.7|1241.2|1243.1|1242.5|1242.2|1241.1|15
1646787880000|2022-03-09 01:04:40|1243|1241.5|1243.3|1242.3|1243.3|1242.6|1242.8|1241.4|23
1646787890000|2022-03-09 01:04:50|1243.2|1242.6|1241.8|1240.3|1243.2|1242.6|1241.3|1239.8|10
1646787900000|2022-03-09 01:05:00|1241.9|1240.4|1241.4|1239.9|1241.9|1240.4|1240|1238.5|30
1646787910000|2022-03-09 01:05:10|1241.5|1240|1241.4|1240.8|1241.6|1240.9|1241.3|1240|5
1646787920000|2022-03-09 01:05:20|1242.1|1240.6|1243.5|1242|1243.5|1242.4|1241.5|1240.4|30
1646787930000|2022-03-09 01:05:30|1243.4|1242.4|1243.5|1242|1243.5|1242.5|1243.1|1242|7
1646787940000|2022-03-09 01:05:40|1243.2|1242.2|1243.7|1243.1|1243.9|1243.3|1243.2|1242.2|21
1646787950000|2022-03-09 01:05:50|1243.9|1243.3|1245.4|1244.8|1245.5|1244.8|1243.9|1243|34
1646787960000|2022-03-09 01:06:00|1245.2|1244.4|1248.5|1247|1248.5|1247|1245.2|1244.4|36
1646787970000|2022-03-09 01:06:10|1248.4|1246.9|1250.3|1248.8|1250.8|1249.5|1248.4|1246.9|14
1646787980000|2022-03-09 01:06:20|1250.4|1248.9|1252|1251|1252|1251|1250.4|1248.9|15
1646787990000|2022-03-09 01:06:30|1253.6|1252.1|1254.1|1253.1|1254.1|1253.1|1253.6|1252.1|12
1646788000000|2022-03-09 01:06:40|1254.8|1253.3|1254.5|1253|1255.1|1253.9|1254.5|1253|12
1646788010000|2022-03-09 01:06:50|1254.6|1253.1|1255.5|1254|1255.5|1254|1254.5|1253.1|2
1646788020000|2022-03-09 01:07:00|1255.6|1254.1|1255.7|1254.2|1256.2|1255.1|1255.4|1254.1|3
1646788030000|2022-03-09 01:07:10|1255.8|1254.7|1256.1|1255.5|1256.4|1255.6|1255.8|1254.7|1
1646788040000|2022-03-09 01:07:20|1256.2|1254.6|1256.5|1255|1256.5|1255.7|1256.2|1254.6|57
1646788050000|2022-03-09 01:07:30|1256.4|1254.9|1256.5|1255|1257|1255.9|1256.4|1254.9|3
1646788060000|2022-03-09 01:07:40|1256.6|1255.1|1256.9|1255.4|1256.9|1255.4|1256.6|1255.1|4
1646788070000|2022-03-09 01:07:50|1251.4|1249.9|1250|1248.5|1251.4|1249.9|1250|1248.5|8
1646788080000|2022-03-09 01:08:00|1250.2|1248.7|1248.9|1247.4|1250.3|1248.8|1248|1246.5|9
1646788090000|2022-03-09 01:08:10|1248.2|1246.7|1248.4|1246.9|1248.4|1246.9|1247.7|1246.2|1
1646788100000|2022-03-09 01:08:20|1250|1248.5|1250.1|1248.6|1250.1|1248.6|1249.5|1248|1
1646788110000|2022-03-09 01:08:30|1250.3|1248.8|1250.4|1248.9|1250.4|1248.9|1250.3|1248.8|0
1646788120000|2022-03-09 01:08:40|1250.9|1249.9|1251.9|1250.4|1251.9|1250.4|1250.8|1249.7|4
1646788130000|2022-03-09 01:08:50|1252|1250.5|1252.4|1250.9|1252.4|1250.9|1252|1250.5|3
1646788140000|2022-03-09 01:09:00|1252.6|1251.1|1252.9|1251.4|1253.7|1252.5|1252.6|1251.1|5
1646788150000|2022-03-09 01:09:10|1253.1|1251.6|1251.4|1249.9|1253.1|1251.6|1251.4|1249.9|9
1646788160000|2022-03-09 01:09:20|||||||||4
1646788170000|2022-03-09 01:09:30|1250.2|1248.7|1249.4|1247.9|1250.2|1248.7|1248.8|1247.3|8
1646788180000|2022-03-09 01:09:40|1249.1|1247.6|1247.8|1246.3|1249.3|1247.8|1247.8|1246.3|5
1646788190000|2022-03-09 01:09:50|1247.3|1245.8|1248.3|1246.8|1248.3|1246.8|1246.9|1245.4|3
1646788200000|2022-03-09 01:10:00|1247.7|1246.2|1247.7|1246.2|1247.7|1246.2|1247.7|1246.2|3
1646788210000|2022-03-09 01:10:10|1247.1|1245.6|1245.2|1243.7|1247.1|1245.6|1245.2|1243.7|6
1646788220000|2022-03-09 01:10:20|1245.1|1243.6|1243.9|1242.4|1245.3|1243.8|1243.8|1242.3|6
1646788230000|2022-03-09 01:10:30|1243.8|1242.3|1242.5|1241|1243.9|1242.4|1242.5|1241|8
1646788240000|2022-03-09 01:10:40|1241.8|1240.3|1241|1239.5|1241.8|1240.3|1241|1239.5|7
1646788250000|2022-03-09 01:10:50|1238.2|1236.7|1237.6|1236.1|1238.2|1236.7|1237.5|1236|37
1646788260000|2022-03-09 01:11:00|1237.3|1235.8|1236.7|1235.2|1237.7|1236.2|1235.7|1234.2|26
1646788270000|2022-03-09 01:11:10|1236.9|1235.4|1235.9|1234.4|1236.9|1235.4|1235.6|1234.1|2
1646788280000|2022-03-09 01:11:20|1235.5|1234|1234.6|1233.1|1235.5|1234|1234.6|1233.1|33
1646788290000|2022-03-09 01:11:30|1234.4|1232.9|1233.6|1232.1|1234.4|1232.9|1233.3|1231.8|4
1646788300000|2022-03-09 01:11:40|1234.4|1232.6|1234.7|1233.2|1234.7|1233.2|1233.5|1232.6|3
1646788310000|2022-03-09 01:11:50|1234.3|1233.3|1233.9|1232.4|1234.3|1233.4|1233.9|1232.4|2
1646788320000|2022-03-09 01:12:00|1233.5|1232.5|1234.3|1232.8|1234.7|1233.3|1233.5|1232.5|34
1646788330000|2022-03-09 01:12:10|1234.7|1233.2|1235.1|1234.5|1235.6|1234.7|1234.4|1233.2|12
1646788340000|2022-03-09 01:12:20|1235.4|1234.8|1236.6|1235.1|1236.6|1235.1|1235.4|1234.2|2
1646788350000|2022-03-09 01:12:30|1236.7|1235.2|1235.8|1234.3|1236.7|1235.2|1235.8|1234.3|2
1646788360000|2022-03-09 01:12:40|1235.9|1234.4|1236|1234.5|1236.1|1234.6|1235.9|1234.4|2
1646788370000|2022-03-09 01:12:50|1235.7|1234.2|1235.3|1233.8|1235.8|1234.8|1235.2|1233.7|5
1646788380000|2022-03-09 01:13:00|1234|1233.4|1234.3|1232.8|1235|1233.5|1234|1232.7|3
1646788390000|2022-03-09 01:13:10|1234.4|1232.9|1234.3|1232.8|1234.5|1233|1234.3|1232.8|1
1646788400000|2022-03-09 01:13:20|1234|1232.5|1233.7|1232.7|1234|1232.9|1233.7|1232.5|0
1646788410000|2022-03-09 01:13:30|1233.9|1232.9|1233.8|1232.3|1233.9|1232.9|1233.8|1232.3|1
1646788420000|2022-03-09 01:13:40|1233.7|1232.2|1233.1|1231.6|1233.7|1232.2|1233.1|1231.6|1
1646788430000|2022-03-09 01:13:50|1233.3|1231.8|1237.2|1235.7|1237.2|1235.7|1232.6|1231.6|16
1646788440000|2022-03-09 01:14:00|1236.8|1235.8|1234.2|1232.7|1236.8|1236|1234.2|1232.7|6
1646788450000|2022-03-09 01:14:10|1234.1|1232.6|1233.4|1231.9|1234.5|1233|1233.4|1231.9|1
1646788460000|2022-03-09 01:14:20|1233.2|1231.7|1233.3|1231.8|1233.3|1231.8|1233|1231.5|8
1646788470000|2022-03-09 01:14:30|1233.2|1231.7|1231.1|1229.6|1233.3|1231.8|1231|1229.5|1
1646788480000|2022-03-09 01:14:40|1231|1229.5|1230.1|1228.6|1231|1229.5|1229.9|1228.4|5
1646788490000|2022-03-09 01:14:50|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1
1646788500000|2022-03-09 01:15:00|1230.3|1228.8|1230.5|1229|1230.5|1229|1230.3|1228.8|1
1646788520000|2022-03-09 01:15:20|1230.3|1228.8|1230.1|1228.6|1230.6|1229.1|1229.3|1228.6|9
1646788530000|2022-03-09 01:15:30|1230.2|1228.7|1230|1228.5|1230.6|1229.1|1228.7|1228.1|8
1646788540000|2022-03-09 01:15:40|1230.2|1228.7|1229.4|1228.8|1230.4|1228.9|1229.4|1228.7|1
1646788550000|2022-03-09 01:15:50|1229.7|1228.2|1230|1228.5|1230.1|1228.6|1229.7|1228.2|1
1646788560000|2022-03-09 01:16:00|1229.1|1228.3|1229.6|1228.1|1229.9|1228.4|1228.9|1228.1|2
1646788570000|2022-03-09 01:16:10|1229.5|1228|1229.9|1228.4|1229.9|1229.3|1229.4|1228|8
1646788580000|2022-03-09 01:16:20|1230|1228.5|1227.7|1226.2|1230|1228.5|1227.7|1226.2|6
1646788590000|2022-03-09 01:16:30|1227.6|1226.1|1226.3|1224.8|1228.5|1227.1|1226.3|1224.8|6
1646788600000|2022-03-09 01:16:40|1226.5|1225|1226.9|1225.4|1227|1225.5|1226.4|1224.9|6
1646788610000|2022-03-09 01:16:50|1226.8|1225.8|1225.4|1223.9|1227|1226|1225.4|1223.9|3
1646788620000|2022-03-09 01:17:00|1225.3|1223.8|1225.4|1223.9|1225.5|1224|1224.3|1222.8|7
1646788630000|2022-03-09 01:17:10|1225.7|1224.2|1225.8|1224.3|1225.8|1224.3|1225.7|1224.2|1
1646788640000|2022-03-09 01:17:20|1226.3|1225.3|1227|1225.5|1227|1225.5|1226.2|1224.7|13
1646788650000|2022-03-09 01:17:30|1226.9|1225.4|1226.6|1225.1|1227.1|1225.6|1226.5|1225|5
1646788660000|2022-03-09 01:17:40|1225.5|1224.9|1225.6|1224.1|1226.2|1224.9|1225.5|1224.1|2
1646788670000|2022-03-09 01:17:50|1226.3|1224.8|1226.8|1225.3|1226.8|1225.3|1226.3|1224.8|1
1646788680000|2022-03-09 01:18:00|1225.4|1224.8|1227.4|1225.9|1227.4|1225.9|1225.4|1224.8|3
1646788690000|2022-03-09 01:18:10|1227.3|1225.8|1227.3|1225.8|1227.3|1225.8|1227.3|1225.8|1
1646788700000|2022-03-09 01:18:20|1227.2|1225.7|1227.2|1225.7|1227.2|1225.7|1227.2|1225.7|0
1646788710000|2022-03-09 01:18:30|1227.1|1225.6|1223.7|1222.2|1227.1|1225.6|1223.4|1221.9|11
1646788720000|2022-03-09 01:18:40|1223.8|1222.3|1224|1222.5|1224.6|1223.1|1223.3|1221.8|5
1646788730000|2022-03-09 01:18:50|1223.8|1222.3|1221.4|1219.9|1223.8|1222.3|1221.4|1219.9|41
1646788740000|2022-03-09 01:19:00|1221.6|1220.1|1219.3|1217.8|1221.6|1220.1|1219.3|1217.8|14
1646788750000|2022-03-09 01:19:10|1218.5|1217.5|1217.5|1216.5|1218.5|1217.5|1217.4|1215.9|19
1646788760000|2022-03-09 01:19:20|1217.2|1216.6|1217.5|1216|1217.7|1216.6|1216.9|1215.9|8
1646788770000|2022-03-09 01:19:30|1217.9|1216.4|1216.3|1215.7|1218|1216.5|1216.1|1214.6|7
1646788780000|2022-03-09 01:19:40|1217.1|1214.8|1215.4|1213.9|1217.2|1215.7|1214.5|1213|24
1646788790000|2022-03-09 01:19:50|1215.5|1214|1214.7|1213.2|1215.9|1214.4|1214.4|1213.2|15
1646788800000|2022-03-09 01:20:00|1214.6|1213.1|1214.5|1213|1214.6|1213.1|1213.2|1212.6|53
1646788810000|2022-03-09 01:20:10|1214|1212.8|1214.7|1213.2|1214.8|1213.3|1214|1212.8|2
1646788820000|2022-03-09 01:20:20|1215.4|1213.9|1215|1213.5|1215.6|1214.1|1213.8|1212.9|62
1646788830000|2022-03-09 01:20:30|1214.8|1213.3|1214.4|1212.9|1214.8|1213.3|1214.2|1212.8|11
1646788840000|2022-03-09 01:20:40|1214.3|1212.8|1215.1|1213.6|1215.1|1213.6|1214.2|1212.7|10
1646788850000|2022-03-09 01:20:50|1215.2|1213.7|1217.9|1217.3|1217.9|1217.3|1215|1213.5|14
1646788860000|2022-03-09 01:21:00|1218.5|1217|1217.2|1215.7|1220.2|1218.7|1217.1|1215.6|13
1646788870000|2022-03-09 01:21:10|1217.3|1215.8|1219.4|1217.9|1219.8|1218.9|1217.3|1215.8|35
1646788880000|2022-03-09 01:21:20|1218.8|1217.3|1219.5|1218|1220.3|1218.8|1218.8|1217.3|13
1646788890000|2022-03-09 01:21:30|1219.1|1217.6|1222.5|1221|1223.3|1221.8|1219|1217.5|5
1646788900000|2022-03-09 01:21:40|1222.7|1221.2|1225.1|1223.6|1225.8|1224.3|1222.7|1221.2|6
1646788910000|2022-03-09 01:21:50|1225.3|1223.8|1225.9|1224.4|1226.1|1224.6|1225|1223.8|5
1646788920000|2022-03-09 01:22:00|1225.8|1224.3|1226.3|1224.8|1226.8|1225.3|1225.4|1224.3|8
1646788930000|2022-03-09 01:22:10|1226.4|1224.9|1226.9|1225.4|1226.9|1225.4|1226.4|1224.9|18
1646788940000|2022-03-09 01:22:20|1227|1225.5|1225.2|1223.7|1228.1|1227.5|1225.2|1223.7|13
1646788950000|2022-03-09 01:22:30|1224.7|1223.2|1221|1219.5|1224.7|1223.2|1220.9|1219.4|7
1646788960000|2022-03-09 01:22:40|1221.1|1219.6|1223.5|1222|1224|1222.5|1221.1|1219.6|3
1646788970000|2022-03-09 01:22:50|1222.9|1221.4|1224.1|1222.6|1224.2|1222.7|1222.9|1221.4|4
1646788980000|2022-03-09 01:23:00|1224.3|1222.8|1225|1223.5|1225|1223.5|1224.3|1222.8|1
1646788990000|2022-03-09 01:23:10|1225.5|1224|1225.7|1224.2|1225.7|1224.2|1225.5|1224|0
1646789000000|2022-03-09 01:23:20|1225.6|1224.1|1225.5|1224|1225.6|1224.1|1225.5|1224|2
1646789010000|2022-03-09 01:23:30|1225.2|1223.7|1224.9|1223.4|1225.2|1223.7|1224.9|1223.4|2
1646789020000|2022-03-09 01:23:40|1224.4|1223.6|1225.6|1224.1|1225.8|1224.3|1224.4|1223.6|2
1646789030000|2022-03-09 01:23:50|1225.7|1224.2|1222.6|1221.6|1225.7|1224.2|1222|1221.2|10
1646789040000|2022-03-09 01:24:00|1222.5|1221|1226.3|1224.8|1226.3|1224.8|1222.4|1220.9|11
1646789050000|2022-03-09 01:24:10|1225|1223.5|1224.3|1222.8|1225|1223.5|1224.3|1222.8|0
1646789060000|2022-03-09 01:24:20|1224.6|1223.1|1224.9|1223.4|1224.9|1223.4|1224.6|1223.1|1
1646789070000|2022-03-09 01:24:30|1225|1223.5|1225|1223.5|1225|1223.5|1224.8|1223.3|6
1646789080000|2022-03-09 01:24:40|1224.8|1223.3|1224.4|1222.9|1224.8|1223.3|1224.4|1222.9|0
1646789090000|2022-03-09 01:24:50|1224.3|1222.8|1224.7|1223.2|1224.7|1223.2|1224.3|1222.8|2
1646789100000|2022-03-09 01:25:00|1224.5|1223|1224.7|1223.2|1225|1223.5|1224.5|1223|0
1646789110000|2022-03-09 01:25:10|1224.9|1223.4|1224.8|1223.3|1224.9|1223.4|1224.8|1223.3|0
1646789120000|2022-03-09 01:25:20|1224.7|1223.2|1224.5|1223|1225|1223.5|1224.5|1223|4
1646789130000|2022-03-09 01:25:30|1224.4|1222.9|1224|1222.5|1224.4|1222.9|1223.6|1222.1|4
1646789140000|2022-03-09 01:25:40|1224.2|1222.7|1224.2|1222.7|1224.2|1222.7|1224.2|1222.7|0
1646789170000|2022-03-09 01:26:10|1224.3|1222.8|1224.3|1222.8|1224.3|1222.8|1224.3|1222.8|1
1646789190000|2022-03-09 01:26:30|1224.2|1222.7|1224.2|1222.7|1224.2|1222.7|1224.2|1222.7|0
1646789200000|2022-03-09 01:26:40|1224.8|1223.3|1223.7|1222.2|1225.1|1223.6|1223.5|1222.1|4
1646789210000|2022-03-09 01:26:50|1223.4|1221.9|1223.9|1222.4|1224.2|1222.7|1222.7|1221.4|1
1646789230000|2022-03-09 01:27:10|1224.1|1223.5|1223.4|1221.9|1224.5|1223.5|1223.4|1221.9|1
1646789240000|2022-03-09 01:27:20|1223.5|1222|1223.5|1222|1223.5|1222|1223.5|1222|1
1646789250000|2022-03-09 01:27:30|1223|1221.5|1223.7|1222.2|1223.7|1222.2|1223|1221.5|4
1646789260000|2022-03-09 01:27:40|1223.8|1222.3|1224.5|1223|1224.9|1223.4|1223.8|1222.3|2
1646789270000|2022-03-09 01:27:50|||||||||2
1646789280000|2022-03-09 01:28:00|1224.4|1222.9|1224|1222.5|1224.5|1223|1224|1222.5|2
1646789290000|2022-03-09 01:28:10|1223.6|1222.1|1224.3|1222.8|1224.3|1222.8|1223.6|1222.1|0
1646789300000|2022-03-09 01:28:20|1224.1|1222.6|1224.1|1222.6|1224.1|1222.6|1224.1|1222.6|0
1646789310000|2022-03-09 01:28:30|1224.3|1222.8|1224|1222.5|1224.3|1222.8|1224|1222.5|0
1646789320000|2022-03-09 01:28:40|1223.9|1222.4|1223.8|1222.3|1223.9|1222.4|1223.8|1222.3|0
1646789330000|2022-03-09 01:28:50|1223.4|1222.4|1222.9|1221.4|1223.4|1222.4|1222.9|1221.4|0
1646789340000|2022-03-09 01:29:00|1222.6|1222.3|1223|1222|1225.7|1224.7|1222.6|1221.1|7
1646789350000|2022-03-09 01:29:10|1225|1223.5|1225|1223.5|1225.9|1224.8|1225|1223.5|2
1646789360000|2022-03-09 01:29:20|1224.7|1223.2|1225|1223.5|1225.1|1223.6|1224.6|1223.1|2
1646789370000|2022-03-09 01:29:30|1225.4|1223.9|1225.5|1224|1225.5|1224.5|1225.4|1223.9|1
1646789390000|2022-03-09 01:29:50|1225.4|1223.9|1225|1223.5|1225.4|1223.9|1225|1223.5|0
1646789400000|2022-03-09 01:30:00|1224.9|1223.4|1224.9|1223.4|1224.9|1223.4|1224.9|1223.4|0
1646789410000|2022-03-09 01:30:10|1224.7|1223.2|1224.9|1223.4|1224.9|1223.4|1224.7|1223.2|2
1646789420000|2022-03-09 01:30:20|1224.5|1223|1224.5|1223|1224.5|1223|1224.5|1223|3
1646789430000|2022-03-09 01:30:30|1224.6|1223.1|1224.5|1223|1224.6|1223.1|1224.5|1223|1
1646789460000|2022-03-09 01:31:00|||||||||2
1646789480000|2022-03-09 01:31:20|1224.8|1223.3|1224.7|1223.2|1224.8|1223.3|1224.7|1223.2|0
1646789490000|2022-03-09 01:31:30|1224.9|1223.4|1224.7|1223.2|1224.9|1223.4|1224.7|1223.2|0
1646789500000|2022-03-09 01:31:40|1224.8|1223.3|1224.8|1223.3|1224.9|1223.4|1224.6|1223.1|1
1646789510000|2022-03-09 01:31:50|1225.1|1223.6|1225.1|1223.6|1225.1|1223.6|1224.8|1223.3|0
1646789520000|2022-03-09 01:32:00|1225|1223.5|1224.9|1223.4|1225|1223.5|1224.9|1223.4|0
1646789530000|2022-03-09 01:32:10|1225|1223.5|1225.1|1223.6|1225.1|1223.6|1225|1223.5|0
1646789540000|2022-03-09 01:32:20|1225|1223.5|1225|1223.5|1225|1223.5|1224.9|1223.4|1
1646789550000|2022-03-09 01:32:30|1225.1|1223.6|1225|1223.5|1225.4|1223.9|1225|1223.5|5
1646789560000|2022-03-09 01:32:40|1222.8|1221.3|1222.7|1221.2|1222.8|1221.3|1222.7|1221.2|3
1646789570000|2022-03-09 01:32:50|1222.6|1221.1|1221.7|1220.2|1222.9|1221.4|1221.7|1220.2|3
1646789580000|2022-03-09 01:33:00|1221.5|1220|1221.5|1220|1221.5|1220|1221.5|1220|3
1646789590000|2022-03-09 01:33:10|1221.1|1219.6|1218.8|1217.3|1221.1|1219.6|1218.8|1217.3|8
1646789600000|2022-03-09 01:33:20|1218.4|1216.9|1217.6|1216.1|1218.4|1216.9|1217.4|1215.9|6
1646789610000|2022-03-09 01:33:30|1217.5|1216|1216.5|1215.9|1217.8|1216.3|1216.4|1215.8|9
1646789620000|2022-03-09 01:33:40|1216.4|1214.9|1217.4|1215.9|1217.4|1215.9|1216.4|1214.9|1
1646789630000|2022-03-09 01:33:50|1218.1|1216.6|1217.8|1216.3|1218.1|1216.6|1216.4|1214.9|7
1646789640000|2022-03-09 01:34:00|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|0
1646789650000|2022-03-09 01:34:10|1217.3|1215.8|1216.6|1215.1|1217.3|1215.8|1216.6|1215.1|2
1646789660000|2022-03-09 01:34:20|1216.2|1215.2|1216.6|1215.1|1216.7|1215.2|1216.2|1215.1|2
1646789670000|2022-03-09 01:34:30|1216.7|1215.2|1217.8|1216.3|1217.8|1216.3|1215.9|1215.2|3
1646789680000|2022-03-09 01:34:40|1218.1|1216.6|1218.1|1216.6|1218.1|1216.6|1218.1|1216.6|36
1646789690000|2022-03-09 01:34:50|1217.7|1216.2|1218.9|1217.9|1218.9|1217.9|1216.4|1215.8|6
1646789700000|2022-03-09 01:35:00|1219.4|1218.2|1218.5|1217|1219.7|1218.2|1217.8|1216.3|4
1646789710000|2022-03-09 01:35:10|1218.7|1217.2|1218.7|1217.2|1218.7|1217.2|1218.7|1217.2|0
1646789720000|2022-03-09 01:35:20|||||||||2
1646789730000|2022-03-09 01:35:30|1218.8|1217.3|1218.8|1217.3|1218.8|1217.3|1218.8|1217.3|1
1646789740000|2022-03-09 01:35:40|1218.9|1217.4|1218.9|1217.4|1218.9|1217.4|1218.8|1217.3|4
1646789750000|2022-03-09 01:35:50|1219|1217.5|1219|1217.5|1219|1217.5|1219|1217.5|0
1646789760000|2022-03-09 01:36:00|1219.1|1217.6|1219.4|1217.9|1219.4|1217.9|1219.1|1217.6|0
1646789770000|2022-03-09 01:36:10|1219.5|1218|1219.5|1218|1219.5|1218|1219.5|1218|1
1646789780000|2022-03-09 01:36:20|1219.3|1217.8|1220.2|1219.2|1220.2|1219.2|1219.3|1217.8|1
1646789790000|2022-03-09 01:36:30|1220.9|1219.4|1221|1219.5|1222.7|1221.2|1220.9|1219.4|9
1646789800000|2022-03-09 01:36:40|1221.7|1220.2|1221|1219.5|1221.7|1220.2|1220.8|1219.3|3
1646789810000|2022-03-09 01:36:50|1221.5|1220|1222.9|1221.4|1222.9|1221.4|1221.5|1220|2
1646789820000|2022-03-09 01:37:00|1223|1221.5|1224.5|1223|1224.9|1223.4|1222.6|1221.1|5
1646789830000|2022-03-09 01:37:10|1224.3|1222.8|1223.7|1222.2|1224.3|1222.8|1223.7|1222.2|0
1646789840000|2022-03-09 01:37:20|1223.8|1222.3|1224.8|1223.3|1224.9|1224.3|1223.8|1222.3|3
1646789850000|2022-03-09 01:37:30|1224.9|1223.4|1225|1224.4|1225|1224.4|1224.9|1223.4|1
1646789860000|2022-03-09 01:37:40|1224.9|1223.5|1225.2|1223.7|1225.2|1223.7|1224.9|1223.4|13
1646789880000|2022-03-09 01:38:00|||||||||2
1646789890000|2022-03-09 01:38:10|1225.1|1223.6|1225.1|1223.6|1225.1|1223.6|1225.1|1223.6|0
1646789900000|2022-03-09 01:38:20|1225.2|1223.7|1223.8|1222.3|1225.2|1223.7|1223.8|1222.3|4
1646789910000|2022-03-09 01:38:30|1223.5|1222|1223.5|1222|1223.5|1222|1223.5|1222|0
1646789920000|2022-03-09 01:38:40|1223.3|1221.8|1223.2|1221.7|1223.3|1221.8|1223.2|1221.7|0
1646789960000|2022-03-09 01:39:20|1223.1|1221.6|1222.9|1221.4|1223.1|1221.6|1222.9|1221.4|2
1646789970000|2022-03-09 01:39:30|1223|1221.5|1223|1221.5|1224|1222.5|1222.9|1221.4|2
1646789980000|2022-03-09 01:39:40|1222.9|1221.4|1218.2|1216.7|1223|1221.5|1217.9|1216.4|3
1646789990000|2022-03-09 01:39:50|1218.1|1216.6|1217.6|1216.1|1218.1|1216.6|1217.6|1216.1|5
1646790000000|2022-03-09 01:40:00|1217.5|1216|1212.5|1211|1217.5|1216|1212.5|1211|40
1646790010000|2022-03-09 01:40:10|1212.7|1211.2|1212.3|1210.8|1212.7|1211.2|1212.2|1210.7|3
1646790020000|2022-03-09 01:40:20|1212.4|1210.9|1211.8|1210.3|1212.6|1211.1|1211.8|1210.3|6
1646790030000|2022-03-09 01:40:30|1211.9|1210.4|1212|1210.5|1212|1210.7|1211.7|1210.3|2
1646790040000|2022-03-09 01:40:40|1212.2|1210.7|1214.1|1212.6|1214.1|1212.6|1212.2|1210.7|3
1646790050000|2022-03-09 01:40:50|1213.9|1212.4|1216.1|1214.6|1216.1|1214.6|1213.9|1212.4|6
1646790060000|2022-03-09 01:41:00|1216.2|1214.7|1216.2|1214.7|1216.3|1214.8|1216.2|1214.7|3
1646790070000|2022-03-09 01:41:10|1216.3|1214.8|1216.4|1214.9|1216.8|1215.3|1216.3|1214.8|0
1646790080000|2022-03-09 01:41:20|1216.8|1215.3|1217|1215.5|1217|1215.5|1216.8|1215.3|1
1646790090000|2022-03-09 01:41:30|1216.4|1215.4|1216.9|1215.4|1217|1215.5|1216.4|1215.4|1
1646790100000|2022-03-09 01:41:40|1216.7|1215.2|1217.6|1216.1|1217.7|1216.2|1216.7|1215.2|2
1646790130000|2022-03-09 01:42:10|1216.7|1215.7|1216.9|1215.4|1217|1215.7|1216.7|1215.4|3
1646790140000|2022-03-09 01:42:20|1217.1|1215.6|1217.1|1215.6|1217.1|1215.6|1217.1|1215.6|1
1646790150000|2022-03-09 01:42:30|1217.2|1215.7|1217.3|1215.8|1217.4|1215.9|1217.2|1215.7|0
1646790160000|2022-03-09 01:42:40|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|1217.4|1215.9|1
1646790170000|2022-03-09 01:42:50||1216.4||1216.4||1216.4||1216.4|1
1646790190000|2022-03-09 01:43:10|1218.4|1216.9|1218|1217|1218.4|1217.1|1218|1216.9|2
1646790200000|2022-03-09 01:43:20|1218.5||1218.5||1218.5||1218.5||1
1646790210000|2022-03-09 01:43:30|1218.7|1217.5|1219.8|1218.3|1219.8|1218.3|1218.4|1217|2
1646790220000|2022-03-09 01:43:40|1219.5|1218|1219.5|1218|1219.5|1218|1219.5|1218|0
1646790240000|2022-03-09 01:44:00|1220|1218.5|1219.8|1218.3|1220|1218.5|1219.8|1218.3|0
1646790250000|2022-03-09 01:44:10|1219.3|1217.8|1219.3|1217.8|1219.3|1217.8|1219.3|1217.8|0
1646790270000|2022-03-09 01:44:30|1219.4|1217.9|1219.4|1217.9|1219.4|1217.9|1219.4|1217.9|1
1646790280000|2022-03-09 01:44:40|1219.3|1218.3|1219.6|1218.6|1219.6|1218.6|1219.3|1218.3|0
1646790290000|2022-03-09 01:44:50|1220.4|1218.9|1220.4|1218.9|1220.4|1218.9|1220.4|1218.9|0
1646790300000|2022-03-09 01:45:00|1219.8|1218.8|1219.1|1217.6|1219.8|1218.8|1219.1|1217.6|4
1646790310000|2022-03-09 01:45:10|1219.3|1217.8|1219.4|1217.9|1219.4|1217.9|1219.3|1217.8|0
1646790330000|2022-03-09 01:45:30|1219.5|1218|1219.5|1218|1219.5|1218|1219.5|1218|1
1646790340000|2022-03-09 01:45:40|1218.8|1217.3|1218.8|1217.3|1218.8|1217.3|1218.8|1217.3|6
1646790350000|2022-03-09 01:45:50|||||||||1
1646790360000|2022-03-09 01:46:00|1218.9|1217.4|1218.9|1217.4|1218.9|1217.4|1218.9|1217.4|0
1646790370000|2022-03-09 01:46:10|1218.8|1217.3|1218.8|1217.3|1218.8|1217.3|1218.8|1217.3|0
1646790400000|2022-03-09 01:46:40|1218.2|1217.2|1217.8|1216.3|1218.2|1217.2|1217.8|1216.3|3
1646790420000|2022-03-09 01:47:00|1217.6|1216.1|1217.8|1216.3|1217.8|1216.3|1217.6|1216.1|0
1646790470000|2022-03-09 01:47:50|1218.1|1216.6|1218.1|1216.6|1218.1|1216.6|1218.1|1216.6|1
1646790490000|2022-03-09 01:48:10|1218|1216.5|1218|1216.5|1218|1216.5|1218|1216.5|0
1646790510000|2022-03-09 01:48:30|1217.7|1216.2|1216.9|1215.4|1217.7|1216.2|1216.7|1215.2|6
1646790540000|2022-03-09 01:49:00|1217|1215.5|1216.8|1215.3|1217|1215.5|1216.8|1215.3|0
1646790550000|2022-03-09 01:49:10|1217|1215.5|1217|1215.5|1217|1215.5|1217|1215.5|1
1646790560000|2022-03-09 01:49:20|1216.9|1215.4|1216|1214.5|1216.9|1215.4|1216|1214.5|1
1646790570000|2022-03-09 01:49:30|1216.1|1214.6|1213.7|1212.2|1216.1|1214.6|1213.6|1212.1|10
1646790580000|2022-03-09 01:49:40|1212.8|1211.3|1210.6|1209.1|1213.2|1211.7|1210.1|1208.6|7
1646790590000|2022-03-09 01:49:50|1209.9|1208.4|1209.2|1207.7|1209.9|1208.4|1209.1|1207.6|13
1646790600000|2022-03-09 01:50:00|1209.4|1207.9|1209.8|1208.3|1209.9|1208.4|1209.4|1207.9|21
1646790610000|2022-03-09 01:50:10|1208.9|1209|1210.9|1209.4|1211.2|1209.7|1208.9|1208.4|19
1646790620000|2022-03-09 01:50:20|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1
1646790640000|2022-03-09 01:50:40|1210.2|1208.7|1210.9|1209.4|1211.7|1210.2|1210|1208.5|3
1646790650000|2022-03-09 01:50:50|1210.4|1208.9|1211|1209.5|1211|1209.5|1210.4|1208.9|0
1646790660000|2022-03-09 01:51:00|1210.9|1209.4|1210.4|1208.9|1211.1|1209.6|1210.4|1208.9|0
1646790670000|2022-03-09 01:51:10|1209.9|1208.4|1210|1208.5|1210|1208.5|1209.9|1208.4|3
1646790680000|2022-03-09 01:51:20|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|6
1646790690000|2022-03-09 01:51:30|||||||||1
1646790700000|2022-03-09 01:51:40|1213.7|1212.2|1213.4|1211.9|1213.7|1212.2|1213.4|1211.9|5
1646790710000|2022-03-09 01:51:50|1213.8|1212.3|1213.9|1212.4|1213.9|1212.4|1213.8|1212.3|0
1646790740000|2022-03-09 01:52:20|1214|1212.5|1214.8|1213.3|1214.9|1213.4|1214|1212.5|1
1646790750000|2022-03-09 01:52:30|1214.5|1213|1213.8|1212.3|1214.5|1213|1213.8|1212.3|0
1646790760000|2022-03-09 01:52:40|1213.7|1212.2|1213.7|1212.2|1213.7|1212.2|1213.7|1212.2|0
1646790770000|2022-03-09 01:52:50|1213.6|1212.1|1213.6|1212.1|1213.6|1212.1|1213.6|1212.1|0
1646790810000|2022-03-09 01:53:30|1213.5|1212|1213.5|1212|1213.5|1212|1213.5|1212|0
1646790830000|2022-03-09 01:53:50|1213.7|1212.2|1214|1212.5|1214|1212.5|1213.5|1212|1
1646790840000|2022-03-09 01:54:00|1214.2|1212.7|1214.4|1213.4|1214.4|1213.7|1214.2|1212.7|3
1646790850000|2022-03-09 01:54:10|1214.5|1213|1215.6|1214.1|1215.6|1214.1|1214.3|1212.8|6
1646790880000|2022-03-09 01:54:40|1216|1214.5|1217.6|1216.1|1217.6|1216.1|1216|1214.5|0
1646790890000|2022-03-09 01:54:50|1217.5|1216.6|1217.3|1215.8|1217.5|1216.6|1217.3|1215.8|1
1646790900000|2022-03-09 01:55:00|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|0
1646790910000|2022-03-09 01:55:10|1216.9|1215.4|1217.4|1215.9|1217.4|1215.9|1216.8|1215.3|1
1646790920000|2022-03-09 01:55:20|1217.3|1215.8|1216.8|1215.3|1217.3|1215.8|1216.8|1215.3|4
1646790940000|2022-03-09 01:55:40|1217|1215.5|1216.9|1215.4|1217.4|1215.9|1216.9|1215.4|2
1646790950000|2022-03-09 01:55:50|1217.3|1215.8|1217.3|1215.8|1217.3|1215.8|1217.3|1215.8|0
1646790970000|2022-03-09 01:56:10|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|1217.2|1215.7|0
1646790980000|2022-03-09 01:56:20|1217.7|1216.2|1217.6|1216.1|1217.7|1216.2|1217.6|1216.1|3
1646791000000|2022-03-09 01:56:40|1218.1|1216.6|1218.2|1216.7|1218.2|1216.7|1218.1|1216.6|1
1646791010000|2022-03-09 01:56:50|||||||||1
1646791040000|2022-03-09 01:57:20|1218.1|1216.6|1218.3|1216.8|1218.3|1216.8|1218.1|1216.6|1
1646791050000|2022-03-09 01:57:30|1218.4|1216.9|1218.6|1217.1|1218.6|1217.1|1218.4|1216.9|0
1646791060000|2022-03-09 01:57:40|1218|1216.5|1218|1216.5|1218|1216.5|1217.9|1216.4|3
1646791070000|2022-03-09 01:57:50|1217.3|1215.8|1217.3|1215.8|1217.3|1215.8|1217.3|1215.8|4
1646791080000|2022-03-09 01:58:00|1217.2|1215.7|1217.1|1215.6|1217.2|1215.7|1217.1|1215.6|0
1646791100000|2022-03-09 01:58:20|1215.6|1214.1|1216.2|1214.7|1216.2|1214.7|1215.6|1214.1|10
1646791110000|2022-03-09 01:58:30|1216.1|1214.6|1215.5|1214|1216.1|1214.6|1215.5|1214|0
1646791120000|2022-03-09 01:58:40|1215.6|1214.1|1216.3|1214.8|1216.3|1214.8|1215.6|1214.1|2
1646791130000|2022-03-09 01:58:50|1216.2|1214.7|1216.2|1214.7|1216.2|1214.7|1216.2|1214.7|0
1646791170000|2022-03-09 01:59:30|1217.3|1216.7|1216.3|1214.8|1217.3|1216.7|1216.3|1214.8|1
1646791230000|2022-03-09 02:00:30|1216.8|1215.3|1217.1|1215.6|1217.1|1215.6|1216.8|1215.3|0
1646791240000|2022-03-09 02:00:40|1216.9|1215.4|1216.9|1215.4|1216.9|1215.4|1216.9|1215.4|0
1646791250000|2022-03-09 02:00:50|1217|1215.5|1216.5|1215|1217|1215.5|1216.5|1215|4
1646791270000|2022-03-09 02:01:10|1216.7|1215.2|1216.7|1215.2|1216.7|1215.2|1216.7|1215.2|0
1646791310000|2022-03-09 02:01:50|1216.5|1215|1215.9|1214.4|1216.5|1215|1215.9|1214.4|1
1646791330000|2022-03-09 02:02:10|1215.8|1214.3|1215.8|1214.3|1215.8|1214.3|1215.8|1214.3|0
1646791340000|2022-03-09 02:02:20|1216|1214.5|1216|1214.5|1216|1214.5|1216|1214.5|1
1646791360000|2022-03-09 02:02:40|1216.3|1214.8|1216.3|1214.8|1216.3|1214.8|1216.3|1214.8|0
1646791370000|2022-03-09 02:02:50|1216.7|1215.2|1216.7|1215.2|1216.7|1215.2|1216.7|1215.2|5
1646791390000|2022-03-09 02:03:10|1216.8|1215.3|1216.7|1215.2|1216.8|1215.3|1216.7|1215.2|3
1646791400000|2022-03-09 02:03:20|1216.9|1215.4|1216.9|1215.4|1216.9|1215.4|1216.9|1215.4|1
1646791410000|2022-03-09 02:03:30|1217.2|1215.7|1218.5|1217|1218.5|1217|1217.2|1215.7|3
1646791420000|2022-03-09 02:03:40|1218.4|1216.9|1218.5|1217|1218.5|1217|1218.4|1216.9|1
1646791430000|2022-03-09 02:03:50|1218.4|1216.9|1218.4|1216.9|1218.4|1216.9|1218.4|1216.9|0
1646791440000|2022-03-09 02:04:00|1218.5|1217|1218.6|1217.1|1218.6|1217.1|1218.2|1216.7|1
1646791450000|2022-03-09 02:04:10|1219.1|1217.6|1219.5|1218|1219.5|1218|1219.1|1217.6|0
1646791470000|2022-03-09 02:04:30|1219|1217.5|1219|1217.5|1219|1217.5|1219|1217.5|0
1646791480000|2022-03-09 02:04:40|1219.6|1218.1|1219.5|1218|1219.6|1218.1|1219.5|1218|3
1646791490000|2022-03-09 02:04:50|1219.6|1218.1|1220.4|1218.9|1220.4|1219.4|1219.6|1218.1|5
1646791500000|2022-03-09 02:05:00|1220.8|1219.8|1219.7|1218.2|1220.8|1219.8|1219.7|1218.2|4
1646791510000|2022-03-09 02:05:10|1220.6|1219.1|1220.6|1219.1|1220.6|1219.1|1220.6|1219.1|0
1646791520000|2022-03-09 02:05:20|1220.3|1219.7|1220.6|1219.1|1220.6|1219.8|1220.3|1219.1|4
1646791530000|2022-03-09 02:05:30|||||||||1
1646791540000|2022-03-09 02:05:40|||||||||1
1646791550000|2022-03-09 02:05:50|1220.4|1219.8|1220.4|1219.8|1220.4|1219.8|1220.4|1219.8|3
1646791560000|2022-03-09 02:06:00|1220.5|1219.9|1220.7|1219.2|1220.7|1219.9|1220.5|1219.2|3
1646791570000|2022-03-09 02:06:10|1220.6|1219.1|1220.6|1219.1|1220.6|1219.1|1220.6|1219.1|0
1646791600000|2022-03-09 02:06:40|1220.7|1219.2|1220.6|1219.1|1220.7|1219.2|1220.6|1219.1|0
1646791610000|2022-03-09 02:06:50|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|2
1646791620000|2022-03-09 02:07:00|||||||||1
1646791640000|2022-03-09 02:07:20|1221.8|1220.3|1221.7|1220.2|1221.8|1220.3|1221.4|1219.9|8
1646791650000|2022-03-09 02:07:30|1223|1221.1|1222|1220.5|1223|1221.5|1222|1220.5|1
1646791670000|2022-03-09 02:07:50|1222.1|1220.6|1222.2|1220.7|1222.2|1220.7|1222.1|1220.6|0
1646791680000|2022-03-09 02:08:00|1222.1|1220.6|1222.8|1221.3|1222.8|1221.3|1222.1|1220.6|6
1646791690000|2022-03-09 02:08:10|||||||||1
1646791700000|2022-03-09 02:08:20|1223.3|1221.8|1224.4|1222.9|1224.4|1223.1|1223.3|1221.8|6
1646791710000|2022-03-09 02:08:30|1224.2|1223.6|1224.5|1223.9|1224.5|1223.9|1224.2|1222.9|5
1646791720000|2022-03-09 02:08:40|1225.4|1224.4|1225.4|1224.4|1225.4|1224.4|1225.4|1224.4|8
1646791730000|2022-03-09 02:08:50|1225.3|1224.3|1225.4|1224.4|1225.4|1224.4|1225.3|1224.3|2
1646791740000|2022-03-09 02:09:00|||||||||7
1646791750000|2022-03-09 02:09:10|||||||||1
1646791770000|2022-03-09 02:09:30|1225.3|1224.7|1226.1|1224.6|1226.1|1224.9|1225.3|1224.6|4
1646791780000|2022-03-09 02:09:40|1226.6|1226|1227.4|1225.9|1227.4|1226.3|1226.6|1225.9|5
1646791790000|2022-03-09 02:09:50|1227.5|1226|1228.8|1227.3|1228.9|1227.4|1227.5|1226|5
1646791800000|2022-03-09 02:10:00|1228.7|1227.2|1229.3|1227.8|1229.5|1228.9|1228.6|1227.1|16
1646791810000|2022-03-09 02:10:10|1229.6|1229|1230.5|1229|1230.5|1229|1229.5|1228|14
1646791820000|2022-03-09 02:10:20|1230.6|1229.1|1232.3|1230.8|1232.7|1231.2|1230.6|1229.1|5
1646791830000|2022-03-09 02:10:30|1232.8|1232.2|1232.2|1230.7|1232.8|1232.2|1232.2|1230.7|11
1646791840000|2022-03-09 02:10:40|1232.1|1230.6|1233|1232|1233|1232|1232.1|1230.6|5
1646791850000|2022-03-09 02:10:50|1232.9|1231.9|1232.9|1231.9|1232.9|1232.2|1232.8|1231.9|11
1646791860000|2022-03-09 02:11:00|1232.5|1232.3|1234.2|1232.7|1234.2|1232.7|1232.5|1231|7
1646791870000|2022-03-09 02:11:10|1234.5|1233|1234.5|1233|1234.5|1233|1234.5|1233|0
1646791880000|2022-03-09 02:11:20|1234.6|1233.1|1234.9|1233.4|1234.9|1233.4|1234.6|1233.1|2
1646791890000|2022-03-09 02:11:30|1236.5|1235|1236.8|1235.3|1236.8|1235.3|1236.5|1235|4
1646791900000|2022-03-09 02:11:40|1237.3|1236.7|1239|1237.5|1239|1237.5|1237.3|1236.1|4
1646791910000|2022-03-09 02:11:50|1239.1|1237.6|1239.3|1237.8|1239.8|1238.3|1238.9|1237.4|5
1646791920000|2022-03-09 02:12:00|1240.2|1239.6|1238.8|1237.3|1240.7|1239.6|1238.8|1237.3|10
1646791930000|2022-03-09 02:12:10|1239|1237.5|1238.3|1236.8|1239.1|1237.6|1238.2|1236.7|2
1646791940000|2022-03-09 02:12:20|1238.6|1237.1|1238.6|1237.6|1238.6|1237.6|1238.6|1237.1|2
1646791950000|2022-03-09 02:12:30|1238.3|1236.8|1238.5|1237|1238.5|1237|1238.3|1236.8|1
1646791960000|2022-03-09 02:12:40|1238.4|1236.9|1238.1|1236.6|1238.5|1237|1236.9|1236.3|4
1646791970000|2022-03-09 02:12:50|1237.9|1236.4|1238|1236.5|1238|1236.5|1237.8|1236.3|2
1646791980000|2022-03-09 02:13:00|1237.9|1236.4|1238|1236.5|1238.1|1236.6|1237.9|1236.4|0
1646791990000|2022-03-09 02:13:10|1238.1|1236.6|1237.7|1236.2|1238.1|1236.6|1237.7|1236.2|3
1646792000000|2022-03-09 02:13:20|1237.6|1236.1|1237.5|1236|1237.9|1236.4|1237.5|1236|0
1646792010000|2022-03-09 02:13:30|1237.6|1236.1|1236.3|1234.8|1237.6|1236.1|1236.3|1234.8|0
1646792020000|2022-03-09 02:13:40|1236.1|1234.6|1236.4|1234.9|1236.4|1234.9|1235.4|1233.9|5
1646792030000|2022-03-09 02:13:50|1236.2|1234.7|1229.4|1227.9|1236.2|1234.7|1229.4|1227.9|7
1646792040000|2022-03-09 02:14:00|1229.7|1228.2|1230.1|1228.6|1231.2|1229.7|1226.5|1225.9|39
1646792050000|2022-03-09 02:14:10|1231.3|1229.8|1233.1|1231.6|1233.1|1231.6|1231.3|1229.8|2
1646792060000|2022-03-09 02:14:20|1233.2|1231.7|1233.3|1231.8|1233.3|1231.8|1233.2|1231.7|1
1646792070000|2022-03-09 02:14:30|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|0
1646792080000|2022-03-09 02:14:40|1233.1|1232|1233.3|1231.8|1233.5|1232|1233.1|1231.7|1
1646792100000|2022-03-09 02:15:00|1233.2|1231.7|1232.9|1231.4|1233.2|1231.7|1232.9|1231.4|3
1646792110000|2022-03-09 02:15:10|1232.8|1231.3|1232.5|1231|1232.8|1231.3|1232.4|1230.9|1
1646792120000|2022-03-09 02:15:20|1231.9|1230.4|1231.6|1230.1|1231.9|1230.4|1231.6|1230.1|0
1646792130000|2022-03-09 02:15:30|1231.7|1230.2|1232.4|1230.9|1232.4|1230.9|1231.7|1230.2|0
1646792140000|2022-03-09 02:15:40|1232.5|1231|1232.4|1231.8|1232.6|1231.8|1232.4|1231|1
1646792150000|2022-03-09 02:15:50|1232.5|1231.9|1231.9|1230.4|1232.5|1231.9|1231.9|1230.4|3
1646792160000|2022-03-09 02:16:00|1231.8|1230.3|1231.8|1230.3|1232|1230.5|1231.6|1230.1|3
1646792170000|2022-03-09 02:16:10|1231.9|1230.4|1232.2|1230.7|1232.2|1230.7|1231.9|1230.4|1
1646792210000|2022-03-09 02:16:50|1231.9|1230.4|1231.9|1230.4|1231.9|1230.4|1231.9|1230.4|0
1646792230000|2022-03-09 02:17:10|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|1
1646792250000|2022-03-09 02:17:30|1232.4|1231.4|1232.4|1230.9|1232.4|1231.4|1232.4|1230.9|1
1646792260000|2022-03-09 02:17:40|1232.3|1230.8|1232.6|1231.1|1232.6|1231.1|1232.3|1230.8|3
1646792280000|2022-03-09 02:18:00|1232.7|1231.2|1232.8|1231.3|1232.8|1231.3|1232.7|1231.2|0
1646792300000|2022-03-09 02:18:20|1232.9|1231.4|1233.1|1231.6|1233.1|1231.6|1232.9|1231.4|2
1646792310000|2022-03-09 02:18:30|||||||||1
1646792340000|2022-03-09 02:19:00|1233|1231.5|1233|1231.5|1233|1231.5|1233|1231.5|2
1646792350000|2022-03-09 02:19:10|1233.2|1231.7|1233|1231.5|1233.2|1231.7|1233|1231.5|2
1646792370000|2022-03-09 02:19:30|1232.8|1231.3|1233.7|1232.2|1233.7|1232.2|1232.8|1231.3|0
1646792390000|2022-03-09 02:19:50|1234.1|1232.6|1234.5|1233|1235.1|1234.5|1234.1|1232.6|5
1646792400000|2022-03-09 02:20:00|1234.8|1233.3|1234.6|1233.1|1234.8|1233.3|1234.6|1233.1|1
1646792410000|2022-03-09 02:20:10|1235|1233.5|1234.8|1233.3|1235|1233.5|1234.8|1233.3|3
1646792420000|2022-03-09 02:20:20|1234.9|1233.4|1234.9|1233.4|1234.9|1233.4|1234.9|1233.4|0
1646792450000|2022-03-09 02:20:50|1235.3|1233.8|1235.4|1233.9|1235.5|1234|1235.3|1233.8|0
1646792460000|2022-03-09 02:21:00|1235.5|1234|1235.5|1234|1235.5|1234|1235.4|1233.9|0
1646792470000|2022-03-09 02:21:10|1235.4|1233.9|1235.5|1234|1235.5|1234|1235.4|1233.9|0
1646792490000|2022-03-09 02:21:30|1235.4|1233.9|1235.6|1234.1|1235.6|1234.1|1235.4|1233.9|2
1646792500000|2022-03-09 02:21:40|1235.5|1234|1235.6|1234.1|1235.6|1234.1|1235.5|1234|1
1646792510000|2022-03-09 02:21:50|1234.9|1233.4|1234.8|1233.3|1234.9|1233.4|1234.8|1233.3|5
1646792520000|2022-03-09 02:22:00|1234.9|1233.4|1234.9|1233.4|1234.9|1233.4|1234.9|1233.4|1
1646792530000|2022-03-09 02:22:10|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|0
1646792550000|2022-03-09 02:22:30|1235|1233.5|1234.5|1233|1235|1233.5|1234.5|1233|1
1646792580000|2022-03-09 02:23:00|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|0
1646792600000|2022-03-09 02:23:20|1234.7|1233.2|1234.7|1233.2|1234.7|1233.2|1234.7|1233.2|1
1646792620000|2022-03-09 02:23:40|||||||||1
1646792630000|2022-03-09 02:23:50|1234.9|1233.4|1234.9|1233.4|1234.9|1233.4|1234.6|1233.1|2
1646792640000|2022-03-09 02:24:00|1234.6|1233.1|1234.3|1232.8|1234.6|1233.1|1234.3|1232.8|4
1646792670000|2022-03-09 02:24:30|1234.2|1232.7|1233.9|1232.4|1234.2|1232.7|1233.9|1232.4|0
1646792700000|2022-03-09 02:25:00|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|0
1646792710000|2022-03-09 02:25:10|1234.7|1233.2|1234.7|1233.2|1234.7|1233.2|1234.7|1233.2|0
1646792740000|2022-03-09 02:25:40|1234.1|1233.1|1234.1|1232.6|1234.1|1233.1|1234.1|1232.6|1
1646792750000|2022-03-09 02:25:50|1233.9|1232.4|1233.9|1232.4|1233.9|1232.4|1233.9|1232.4|0
1646792760000|2022-03-09 02:26:00|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|0
1646792790000|2022-03-09 02:26:30|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|2
1646792800000|2022-03-09 02:26:40|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|0
1646792810000|2022-03-09 02:26:50|1234|1232.5|1234.2|1232.7|1234.2|1232.7|1234|1232.5|1
1646792830000|2022-03-09 02:27:10|1236.1|1235.5|1236.8|1235.8|1237|1235.9|1236.1|1235.4|21
1646792840000|2022-03-09 02:27:20|||||||||1
1646792870000|2022-03-09 02:27:50|1236.6|1236|1237.5|1236|1237.5|1236|1236.6|1236|2
1646792900000|2022-03-09 02:28:20|||||||||3
1646792940000|2022-03-09 02:29:00|1237.4|1235.9|1237.5|1236|1237.5|1236|1237.3|1235.8|4
1646792960000|2022-03-09 02:29:20|||||||||1
1646792970000|2022-03-09 02:29:30|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|2
1646792980000|2022-03-09 02:29:40|1237.5|1236|1237.5|1236|1237.5|1236|1237.5|1236|0
1646792990000|2022-03-09 02:29:50|||||||||1
1646793030000|2022-03-09 02:30:30|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|0
1646793060000|2022-03-09 02:31:00|1237.2|1235.7|1237.3|1235.8|1237.3|1235.8|1237.2|1235.7|2
1646793080000|2022-03-09 02:31:20|1236.5|1235.5|1236.6|1235.1|1236.7|1235.5|1236.5|1235.1|1
1646793090000|2022-03-09 02:31:30|||||||||2
1646793130000|2022-03-09 02:32:10|||||||||1
1646793140000|2022-03-09 02:32:20|1236|1235.4|1233.4|1231.9|1236|1235.4|1233.1|1231.6|5
1646793150000|2022-03-09 02:32:30|1233.2|1231.7|1233.4|1231.9|1233.4|1231.9|1233.2|1231.7|1
1646793160000|2022-03-09 02:32:40|1231.9|1230.4|1233.5|1232|1233.5|1232|1231.9|1230.4|2
1646793170000|2022-03-09 02:32:50|1234.1|1232.6|1233.9|1232.4|1234.1|1232.6|1233.8|1232.3|3
1646793180000|2022-03-09 02:33:00|1234.1|1232.6|1234|1232.5|1234.1|1232.6|1234|1232.5|1
1646793190000|2022-03-09 02:33:10|1234.1|1232.6|1234.1|1232.6|1234.1|1232.6|1234.1|1232.6|0
1646793210000|2022-03-09 02:33:30|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|0
1646793220000|2022-03-09 02:33:40|1233.1|1231.6|1233.1|1231.6|1233.1|1231.6|1233.1|1231.6|4
1646793260000|2022-03-09 02:34:20|1233|1231.5|1233|1231.5|1233|1231.5|1233|1231.5|0
1646793280000|2022-03-09 02:34:40|1232.8|1231.3|1233|1231.5|1233|1231.5|1232.8|1231.3|6
1646793290000|2022-03-09 02:34:50|1234|1233.4|1236.2|1234.7|1236.2|1234.7|1234|1233.4|9
1646793300000|2022-03-09 02:35:00|1236.1|1234.6|1235.8|1234.3|1236.3|1234.8|1235.8|1234.3|3
1646793310000|2022-03-09 02:35:10|||||||||5
1646793330000|2022-03-09 02:35:30|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|5
1646793350000|2022-03-09 02:35:50|1235.6|1234.1|1235.9|1234.4|1235.9|1234.4|1235.5|1234|0
1646793370000|2022-03-09 02:36:10|||||||||3
1646793380000|2022-03-09 02:36:20|1236.9|1235.4|1236.6|1235.1|1236.9|1235.4|1236.6|1235.1|3
1646793410000|2022-03-09 02:36:50|1236|1234.5|1236.1|1234.6|1236.2|1234.7|1236|1234.5|1
1646793420000|2022-03-09 02:37:00|1236|1234.5|1236|1234.5|1236|1234.5|1236|1234.5|0
1646793450000|2022-03-09 02:37:30|1236.1|1234.6|1236.1|1234.6|1236.1|1234.6|1236.1|1234.6|2
1646793480000|2022-03-09 02:38:00|1235.8|1234.3|1235.7|1234.2|1235.8|1234.3|1235.7|1234.2|0
1646793490000|2022-03-09 02:38:10|1235.8|1234.3|1235.7|1234.2|1235.8|1234.3|1235.7|1234.2|2
1646793510000|2022-03-09 02:38:30|1235.1|1233.6|1235.8|1234.3|1235.9|1234.4|1235.1|1233.6|1
1646793520000|2022-03-09 02:38:40|1235.9|1234.4|1235.7|1234.2|1235.9|1234.4|1235.7|1234.2|0
1646793530000|2022-03-09 02:38:50|1235.4|1233.9|1234.6|1233.1|1235.4|1233.9|1234.6|1233.1|6
1646793540000|2022-03-09 02:39:00|1234.5|1233|1234.5|1233|1234.5|1233|1234.5|1233|0
1646793560000|2022-03-09 02:39:20|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|0
1646793600000|2022-03-09 02:40:00|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|0
1646793610000|2022-03-09 02:40:10|1234.6|1233.1|1234.6|1233.1|1234.6|1233.1|1234.6|1233.1|0
1646793690000|2022-03-09 02:41:30|1233.8|1232.3|1233.7|1232.2|1233.8|1232.3|1233.7|1232.2|0
1646793700000|2022-03-09 02:41:40|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|0
1646793710000|2022-03-09 02:41:50|1233.7|1232.2|1235.7|1234.2|1235.7|1234.2|1233.7|1232.2|20
1646793720000|2022-03-09 02:42:00|1236.8|1235.3|1237|1235.5|1237|1235.5|1236.8|1235.3|0
1646793730000|2022-03-09 02:42:10|1237.7|1237.1|1236.9|1235.4|1237.7|1237.1|1236.9|1235.4|1
1646793740000|2022-03-09 02:42:20|1236.4|1234.9|1236.5|1235|1236.5|1235|1236.4|1234.9|0
1646793750000|2022-03-09 02:42:30|1236.6|1235.1|1236.3|1234.8|1236.6|1235.1|1236.3|1234.8|0
1646793760000|2022-03-09 02:42:40|1236.6|1235.1|1236.3|1234.8|1236.6|1235.1|1236.3|1234.8|0
1646793770000|2022-03-09 02:42:50|1236.4|1234.9|1236.2|1234.7|1236.7|1235.2|1236.2|1234.7|1
1646793780000|2022-03-09 02:43:00|1236.1|1234.6|1236.1|1234.6|1236.1|1234.6|1236.1|1234.6|0
1646793790000|2022-03-09 02:43:10|1235.6|1234.1|1235.6|1234.1|1235.6|1234.1|1235.6|1234.1|0
1646793800000|2022-03-09 02:43:20|1234.6|1234|1236.2|1234.7|1236.2|1234.7|1234.6|1234|2
1646793810000|2022-03-09 02:43:30|1236|1234.5|1236|1234.5|1236|1234.5|1236|1234.5|0
1646793820000|2022-03-09 02:43:40|1236.3|1234.8|1236.5|1235|1236.5|1235|1236.3|1234.8|0
1646793830000|2022-03-09 02:43:50|1236.6|1235.1|1237.2|1235.7|1237.2|1235.7|1236.6|1235.1|0
1646793840000|2022-03-09 02:44:00|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|3
1646793850000|2022-03-09 02:44:10|1237.7|1237.1|1237.7|1236.2|1237.9|1237.1|1237.7|1236.2|2
1646793890000|2022-03-09 02:44:50|1237.8|1236.3|1237.8|1236.3|1237.8|1236.3|1237.8|1236.3|0
1646793900000|2022-03-09 02:45:00|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|0
1646793920000|2022-03-09 02:45:20|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|0
1646793950000|2022-03-09 02:45:50|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|3
1646793960000|2022-03-09 02:46:00|1237.8|1236.3|1238.1|1236.6|1238.1|1236.6|1237.7|1236.2|0
1646793970000|2022-03-09 02:46:10|1237.6|1236.1|1237.7|1236.2|1237.7|1236.2|1237.6|1236.1|2
1646793980000|2022-03-09 02:46:20|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|0
1646794000000|2022-03-09 02:46:40|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|5
1646794010000|2022-03-09 02:46:50|||||||||6
1646794020000|2022-03-09 02:47:00|1238|1236.5|1238|1236.5|1238|1236.5|1238|1236.5|0
1646794030000|2022-03-09 02:47:10|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|0
1646794040000|2022-03-09 02:47:20|1237.8|1236.3|1237.8|1236.3|1237.8|1236.3|1237.8|1236.3|6
1646794050000|2022-03-09 02:47:30|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|5
1646794060000|2022-03-09 02:47:40|1237.4|1235.9|1237.5|1236|1237.5|1236|1237.4|1235.9|0
1646794070000|2022-03-09 02:47:50|1237.7|1236.2|1237.6|1236.1|1237.7|1236.2|1237.6|1236.1|0
1646794080000|2022-03-09 02:48:00|1238.1|1236.6|1238.3|1236.8|1238.3|1237|1237.5|1236.6|1
1646794090000|2022-03-09 02:48:10|||||||||8
1646794100000|2022-03-09 02:48:20|1238.2|1237.2|1238.2|1237.2|1238.2|1237.2|1238.2|1237.2|6
1646794110000|2022-03-09 02:48:30|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|1238.4|1237.4|0
1646794120000|2022-03-09 02:48:40|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|0
1646794130000|2022-03-09 02:48:50|1238.8|1237.3|1238.3|1237.3|1238.8|1238.1|1238.3|1237.2|2
1646794140000|2022-03-09 02:49:00|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|1
1646794160000|2022-03-09 02:49:20|1238.6|1237.1|1238.7|1237.2|1238.7|1237.2|1238.6|1237.1|0
1646794170000|2022-03-09 02:49:30|1238.6|1237.1|1239|1237.5|1239|1237.5|1238.6|1237.1|4
1646794200000|2022-03-09 02:50:00|||||||||1
1646794210000|2022-03-09 02:50:10|||||||||2
1646794220000|2022-03-09 02:50:20|1239.5|1238|1241.4|1240.4|1241.4|1240.4|1239.5|1238|38
1646794230000|2022-03-09 02:50:30|1241.3|1240.7|1241.5|1240|1241.5|1240.7|1241.3|1240|4
1646794250000|2022-03-09 02:50:50|1241.4|1240.8|1241.9|1240.4|1241.9|1240.8|1241.4|1240.4|3
1646794260000|2022-03-09 02:51:00|1242.2|1240.7|1242.4|1240.9|1242.4|1240.9|1242.2|1240.7|3
1646794280000|2022-03-09 02:51:20|1242.8|1241.3|1242.1|1240.6|1242.8|1241.3|1242.1|1240.6|1
1646794290000|2022-03-09 02:51:30|1242.2|1240.7|1242.2|1240.7|1242.2|1240.7|1242.2|1240.7|0
1646794300000|2022-03-09 02:51:40|||||||||1
1646794310000|2022-03-09 02:51:50|1242.4|1240.9|1242.2|1240.7|1242.4|1240.9|1242.2|1240.7|1
1646794350000|2022-03-09 02:52:30|1242.3|1240.8|1242.3|1240.8|1242.3|1240.8|1242.3|1240.8|0
1646794370000|2022-03-09 02:52:50|1242.5|1241|1242.5|1241|1242.5|1241|1242.5|1241|1
1646794390000|2022-03-09 02:53:10|1242.9|1241.4|1242.8|1241.8|1242.9|1241.8|1242.8|1241.4|2
1646794400000|2022-03-09 02:53:20|||||||||3
1646794430000|2022-03-09 02:53:50|1242.7|1242.1|1242.7|1242.1|1242.7|1242.1|1242.7|1242.1|0
1646794440000|2022-03-09 02:54:00|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|1242.8|1241.8|2
1646794450000|2022-03-09 02:54:10|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|1243.1|1242.5|10
1646794470000|2022-03-09 02:54:30|||||||||1
1646794480000|2022-03-09 02:54:40|1243.9|1242.4|1243.9|1242.4|1243.9|1242.4|1243.9|1242.4|5
1646794490000|2022-03-09 02:54:50|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1646794500000|2022-03-09 02:55:00|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|6
1646794510000|2022-03-09 02:55:10|1243.7||1244.2||1244.2||1243.7||10
1646794520000|2022-03-09 02:55:20|1244.1|1242.6|1243.8|1242.3|1244.1|1242.6|1243.8|1242.3|3
1646794540000|2022-03-09 02:55:40|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|1244.1|1242.6|4
1646794550000|2022-03-09 02:55:50|1244.3|1242.8|1244.3|1242.8|1244.3|1242.8|1244.3|1242.8|1
1646794560000|2022-03-09 02:56:00|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1
1646794570000|2022-03-09 02:56:10|1244.2|1243.6|1244.2|1243.6|1244.2|1243.6|1244.2|1243.6|0
1646794600000|2022-03-09 02:56:40|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1244.1|1243.5|1
1646794610000|2022-03-09 02:56:50|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|1244.2|1242.7|2
1646794620000|2022-03-09 02:57:00|1244.1|1242.6|1242.6|1241.1|1244.1|1242.7|1242.6|1241.1|3
1646794630000|2022-03-09 02:57:10|1242.7|1241.2|1242.6|1241.1|1242.8|1241.3|1242.6|1241.1|3
1646794640000|2022-03-09 02:57:20|1242.5|1241|1242.3|1240.8|1242.5|1241|1242.3|1240.8|0
1646794670000|2022-03-09 02:57:50|1242.4|1240.9|1242.4|1240.9|1242.4|1240.9|1242.4|1240.9|1
1646794680000|2022-03-09 02:58:00|1242.7|1241.2|1242.6|1241.1|1242.7|1241.2|1242.6|1241.1|0
1646794700000|2022-03-09 02:58:20|1243.3|1241.8|1243.3|1241.8|1243.3|1241.8|1243.3|1241.8|25
1646794720000|2022-03-09 02:58:40|1243.5|1242|1243.5|1242|1243.5|1242|1243.5|1242|0
1646794730000|2022-03-09 02:58:50|1243.4|1241.9|1243.3|1241.8|1243.4|1241.9|1243.3|1241.8|0
1646794740000|2022-03-09 02:59:00|1244|1242.5|1245.7|1244.2|1245.7|1244.2|1244|1242.5|1
1646794750000|2022-03-09 02:59:10|1245.6|1244.6|1244.7|1243.2|1245.8|1244.6|1244.7|1243.2|4
1646794760000|2022-03-09 02:59:20|1244.8|1243.3|1244.8|1243.3|1244.8|1243.3|1244.8|1243.3|0
1646794770000|2022-03-09 02:59:30|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|0
1646794790000|2022-03-09 02:59:50|1245|1243.5|1245|1243.5|1245|1243.5|1245|1243.5|0
1646794800000|2022-03-09 03:00:00|1245.3|1243.8|1245|1243.5|1245.4|1243.9|1244.1|1243.1|4
1646794810000|2022-03-09 03:00:10|1244.6|1243.1|1245.5|1244|1245.5|1244|1244.6|1243.1|2
1646794820000|2022-03-09 03:00:20|1245.6|1244.1|1245.6|1244.1|1245.6|1244.1|1245.6|1244.1|6
1646794840000|2022-03-09 03:00:40|1244.7|1245|1244.6|1243.1|1244.7|1245|1244.6|1243.1|2
1646794850000|2022-03-09 03:00:50|1244.5|1243|1244.4|1242.9|1244.5|1243|1244.3|1242.8|0
1646794860000|2022-03-09 03:01:00|1244.3|1242.8|1244.4|1242.9|1244.5|1243|1244.2|1242.7|0
1646794890000|2022-03-09 03:01:30|1244.5|1243|1244.8|1243.3|1244.8|1243.3|1244.5|1243|0
1646794900000|2022-03-09 03:01:40|1244.7|1243.2|1244.5|1243|1244.8|1243.3|1244.5|1243|0
1646794910000|2022-03-09 03:01:50|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|0
1646794920000|2022-03-09 03:02:00|1244.7|1243.2|1244.7|1243.2|1244.7|1243.2|1244.7|1243.2|0
1646794950000|2022-03-09 03:02:30|1244.5|1243|1244.5|1243|1244.5|1243|1244.5|1243|0
1646794960000|2022-03-09 03:02:40|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|11
1646794970000|2022-03-09 03:02:50|1245|1243.5|1244.8|1243.3|1245.2|1243.7|1244.8|1243.3|0
1646794980000|2022-03-09 03:03:00|1244.9|1243.4|1244.9|1243.4|1245.2|1243.7|1244.9|1243.4|3
1646795040000|2022-03-09 03:04:00|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|0
1646795060000|2022-03-09 03:04:20|1244.5|1243|1244.5|1243|1244.6|1243.1|1244.5|1243|3
1646795070000|2022-03-09 03:04:30|1244.7|1244.1|1244.7|1243.2|1244.7|1244.1|1244.7|1243.2|1
1646795080000|2022-03-09 03:04:40|1244.5|1243|1244.6|1243.1|1244.6|1243.1|1244.5|1243|1
1646795090000|2022-03-09 03:04:50|1245|1243.5|1245|1243.5|1245|1243.5|1245|1243.5|1
1646795100000|2022-03-09 03:05:00|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|0
1646795110000|2022-03-09 03:05:10|1244.7|1243.2|1245|1243.5|1245.8|1244.6|1244.7|1243.2|1
1646795160000|2022-03-09 03:06:00|||||||||5
1646795190000|2022-03-09 03:06:30|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|0
1646795240000|2022-03-09 03:07:20|||||||||1
1646795260000|2022-03-09 03:07:40|1245.4|1243.9|1245.4|1243.9|1245.4|1243.9|1245.4|1243.9|1
1646795280000|2022-03-09 03:08:00|1245.5|1244.5|1245.5|1244.5|1245.5|1244.5|1245.5|1244.5|0
1646795290000|2022-03-09 03:08:10|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|1245.6|1244.6|0
1646795300000|2022-03-09 03:08:20|||||||||1
1646795320000|2022-03-09 03:08:40|1245.5|1244.9|1245.6|1244.6|1245.6|1244.9|1245.5|1244.6|1
1646795340000|2022-03-09 03:09:00|1245.5|1244.5|1245.6|1245|1245.6|1245|1245.5|1244.5|0
1646795350000|2022-03-09 03:09:10|||||||||3
1646795370000|2022-03-09 03:09:30|1244.4|1242.9|1244.1|1242.6|1244.4|1242.9|1244.1|1242.6|7
1646795380000|2022-03-09 03:09:40|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1646795410000|2022-03-09 03:10:10|1243.9|1242.4|1244|1242.5|1244|1242.5|1243.9|1242.4|0
1646795450000|2022-03-09 03:10:50|1243.4|1241.9|1243.3|1241.8|1243.4|1241.9|1243.3|1241.8|1
1646795470000|2022-03-09 03:11:10|1243.4|1241.9|1244.1|1242.6|1244.1|1242.6|1243.4|1241.9|2
1646795480000|2022-03-09 03:11:20|||||||||2
1646795560000|2022-03-09 03:12:40|1243.9|1242.4|1244|1242.5|1244.1|1242.6|1243.9|1242.4|1
1646795580000|2022-03-09 03:13:00|1244.7|1243.7|1244|1242.5|1244.7|1243.7|1244|1242.5|1
1646795590000|2022-03-09 03:13:10|||||||||1
1646795610000|2022-03-09 03:13:30|||||||||1
1646795620000|2022-03-09 03:13:40|1243.7|1242.2|1243.6|1242.1|1243.7|1242.2|1243.6|1242.1|0
1646795680000|2022-03-09 03:14:40|1243.2|1241.7|1243.2|1241.7|1243.2|1241.7|1243.2|1241.7|0
1646795720000|2022-03-09 03:15:20|1243.5|1242|1243.5|1242|1243.5|1242|1243.5|1242|0
1646795730000|2022-03-09 03:15:30|1243.4|1241.9|1243.3|1241.8|1243.4|1241.9|1243.3|1241.8|1
1646795750000|2022-03-09 03:15:50|||||||||1
1646795760000|2022-03-09 03:16:00|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|1243.1|1241.6|0
1646795770000|2022-03-09 03:16:10|1243.2|1241.7|1243.1|1241.6|1243.2|1241.7|1243.1|1241.6|0
1646795790000|2022-03-09 03:16:30|1243|1241.5|1243|1241.5|1243|1241.5|1243|1241.5|0
1646795810000|2022-03-09 03:16:50|1242.4|1240.9|1235.2|1233.7|1242.4|1240.9|1233.2|1232.6|18
1646795820000|2022-03-09 03:17:00|||||||||1
1646795830000|2022-03-09 03:17:10|1235.1|1233.6|1235.1|1233.6|1235.1|1233.6|1235.1|1233.6|1
1646795840000|2022-03-09 03:17:20|1235.3|1233.8|1235.3|1233.8|1235.3|1233.8|1235.3|1233.8|0
1646795850000|2022-03-09 03:17:30|1234.7|1233.2|1234.1|1232.6|1234.7|1233.2|1234.1|1232.6|4
1646795870000|2022-03-09 03:17:50|1234.5|1233|1233.9|1232.4|1234.6|1233.1|1233.9|1232.4|2
1646795880000|2022-03-09 03:18:00|1233.7|1232.2|1233.9|1232.4|1233.9|1232.4|1233.7|1232.2|3
1646795890000|2022-03-09 03:18:10|1233.6|1232.1|1233.1|1231.6|1233.6|1232.1|1233.1|1231.6|0
1646795900000|2022-03-09 03:18:20|1233.2|1231.7|1233.2|1231.7|1233.2|1231.7|1233.2|1231.7|0
1646795910000|2022-03-09 03:18:30|||||||||2
1646795920000|2022-03-09 03:18:40|1233.3|1231.8|1233.3|1231.8|1233.3|1231.8|1233.3|1231.8|0
1646795930000|2022-03-09 03:18:50|1233.2|1231.7|1233.2|1231.7|1233.2|1231.7|1233.2|1231.7|1
1646795960000|2022-03-09 03:19:20|1233.3|1231.8|1233.4|1231.9|1233.4|1231.9|1233.3|1231.8|0
1646795970000|2022-03-09 03:19:30|1233.3|1231.8|1233.4|1231.9|1233.4|1231.9|1233.3|1231.8|0
1646795980000|2022-03-09 03:19:40|1233.7|1232.2|1233.5|1232|1233.7|1232.2|1233.5|1232|5
1646795990000|2022-03-09 03:19:50|||||||||1
1646796010000|2022-03-09 03:20:10|||||||||3
1646796020000|2022-03-09 03:20:20|||||||||1
1646796050000|2022-03-09 03:20:50|1233.9|1232.4|1233.9|1232.4|1233.9|1232.4|1233.9|1232.4|0
1646796090000|2022-03-09 03:21:30|1234|1232.5|1233.6|1232.1|1234|1232.5|1233.6|1232.1|1
1646796110000|2022-03-09 03:21:50|1233.7|1232.2|1234.6|1233.1|1234.6|1233.4|1233.7|1232.2|2
1646796120000|2022-03-09 03:22:00|1235|1233.5|1237.1|1235.6|1237.1|1235.6|1234.9|1233.5|2
1646796130000|2022-03-09 03:22:10|1235.3|1234.7|1236.8|1235.3|1236.8|1235.3|1235.3|1234.7|1
1646796140000|2022-03-09 03:22:20|1237.6|1236.1|1239.9|1238.4|1239.9|1238.4|1237.6|1236.1|0
1646796150000|2022-03-09 03:22:30|1239.5|1238|1239.6|1238.1|1239.6|1238.1|1239.5|1238|2
1646796170000|2022-03-09 03:22:50|1236.4|1234.9|1236.1|1234.6|1236.6|1235.1|1236|1234.5|1
1646796180000|2022-03-09 03:23:00|1236.6|1235.1|1236|1234.5|1236.6|1235.1|1236|1234.5|0
1646796190000|2022-03-09 03:23:10|1236.4|1234.9|1236.4|1234.9|1236.4|1234.9|1236|1234.5|0
1646796200000|2022-03-09 03:23:20|1236|1234.5|1237.4|1235.9|1237.4|1235.9|1236|1234.5|0
1646796220000|2022-03-09 03:23:40|1236.8|1235.3|1237.1|1235.6|1237.1|1235.6|1236.6|1235.1|0
1646796280000|2022-03-09 03:24:40|1238.4|1236.9|1238.2|1236.7|1238.4|1236.9|1238.2|1236.7|1
1646796340000|2022-03-09 03:25:40|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|0
1646796350000|2022-03-09 03:25:50|1237.2|1235.7|1237.1|1235.6|1237.2|1235.7|1237.1|1235.6|0
1646796360000|2022-03-09 03:26:00|1236.9|1235.4|1237.8|1236.3|1237.8|1236.3|1236.4|1235|1
1646796370000|2022-03-09 03:26:10|1237.7|1236.2|1238|1236.5|1238|1236.5|1237.7|1236.2|0
1646796380000|2022-03-09 03:26:20|1237.8|1236.3|1237.7|1236.2|1237.8|1236.3|1237.7|1236.2|0
1646796400000|2022-03-09 03:26:40|1237.4|1235.9|1236.8|1235.3|1237.4|1235.9|1236.7|1235.2|0
1646796410000|2022-03-09 03:26:50|1236.6|1235.1|1235.6|1234.1|1236.6|1235.3|1235.6|1234.1|1
1646796420000|2022-03-09 03:27:00|1236.4|1234.9|1236.4|1234.9|1236.4|1234.9|1236.4|1234.9|0
1646796450000|2022-03-09 03:27:30|1236.2|1234.7|1236.1|1234.6|1236.2|1234.7|1236.1|1234.6|0
1646796480000|2022-03-09 03:28:00|1236.2|1234.7|1236.2|1234.7|1236.2|1234.7|1236.2|1234.7|0
1646796520000|2022-03-09 03:28:40|1236.3|1234.8|1236.2|1234.7|1236.3|1234.8|1236.2|1234.7|0
1646796550000|2022-03-09 03:29:10|1236.1|1234.6|1236|1234.5|1236.1|1234.6|1236|1234.5|0
1646796570000|2022-03-09 03:29:30|1235.9|1234.4|1236|1234.5|1236|1234.5|1235.9|1234.4|0
1646796640000|2022-03-09 03:30:40|1235.9|1234.4|1236|1234.5|1236|1234.5|1235.9|1234.4|0
1646796650000|2022-03-09 03:30:50|1235.9|1234.4|1235.8|1234.3|1236|1234.5|1235.8|1234.3|0
1646796660000|2022-03-09 03:31:00|1236.1|1234.6|1236.1|1234.6|1236.1|1234.6|1236.1|1234.6|0
1646796670000|2022-03-09 03:31:10|1235.8|1234.3|1235.9|1234.4|1235.9|1234.4|1235.8|1234.3|0
1646796680000|2022-03-09 03:31:20|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|2
1646796690000|2022-03-09 03:31:30|1235.5|1234|1235.5|1234|1235.5|1234|1235.5|1234|1
1646796700000|2022-03-09 03:31:40|1235.7|1234.2|1235.5|1234|1235.7|1234.2|1235.5|1234|0
1646796710000|2022-03-09 03:31:50|1236.2|1234.7|1234.3|1232.8|1237|1235.5|1234.3|1232.8|2
1646796720000|2022-03-09 03:32:00|1234.1|1232.6|1233.9|1232.4|1234.1|1232.6|1233.9|1232.4|1
1646796730000|2022-03-09 03:32:10|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|0
1646796740000|2022-03-09 03:32:20|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|0
1646796750000|2022-03-09 03:32:30|1234.1|1232.6|1234|1232.5|1234.1|1232.6|1234|1232.5|11
1646796770000|2022-03-09 03:32:50|1233.7|1232.2|1233.9|1232.4|1233.9|1232.4|1233.7|1232.2|0
1646796780000|2022-03-09 03:33:00|1234|1232.5|1232.9|1231.4|1234.1|1232.6|1232.9|1231.4|1
1646796790000|2022-03-09 03:33:10|1232.7|1231.2|1232.7|1231.2|1232.7|1231.2|1232.7|1231.2|0
1646796810000|2022-03-09 03:33:30|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|2
1646796830000|2022-03-09 03:33:50|1232.7|1231.2|1232.7|1231.2|1232.7|1231.2|1232.7|1231.2|3
1646796850000|2022-03-09 03:34:10|1232.6|1231.1|1233.4|1231.9|1233.4|1231.9|1232.6|1231.1|1
1646796860000|2022-03-09 03:34:20|1233.3|1231.8|1233.4|1231.9|1233.4|1231.9|1233|1231.5|0
1646796870000|2022-03-09 03:34:30|1233.5|1232|1232.9|1231.4|1233.5|1232|1232.7|1231.2|1
1646796880000|2022-03-09 03:34:40|1233|1231.5|1233|1231.5|1233.8|1232.3|1233|1231.5|0
1646796890000|2022-03-09 03:34:50|1233.8|1232.3|1233.6|1232.1|1233.8|1232.3|1233.6|1232.1|3
1646796910000|2022-03-09 03:35:10|1233.3|1231.8|1233.6|1232.1|1233.7|1232.2|1233.2|1231.7|0
1646796920000|2022-03-09 03:35:20|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|0
1646796940000|2022-03-09 03:35:40|1231.9|1230.4|1231.8|1230.3|1231.9|1230.4|1231.8|1230.3|8
1646797010000|2022-03-09 03:36:50|1231.9|1230.4|1229.5|1228|1231.9|1230.4|1229.5|1228|7
1646797020000|2022-03-09 03:37:00|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|2
1646797060000|2022-03-09 03:37:40|1227.4|1226.8|1229.1|1227.6|1229.1|1227.6|1227.4|1226.8|30
1646797080000|2022-03-09 03:38:00|1229.4|1227.9|1229.2|1227.7|1229.4|1227.9|1229.2|1227.7|0
1646797090000|2022-03-09 03:38:10|1229.1|1227.6|1229|1227.5|1229.1|1227.6|1229|1227.5|1
1646797100000|2022-03-09 03:38:20|1228|1226.5|1228.9|1227.4|1228.9|1227.4|1228|1226.5|1
1646797110000|2022-03-09 03:38:30|1229|1227.5|1227.5|1226.9|1229.2|1227.7|1227.5|1226.9|3
1646797120000|2022-03-09 03:38:40|1228.1|1226.6|1228.4|1226.9|1228.6|1227.1|1227.7|1226.3|2
1646797140000|2022-03-09 03:39:00|1228.5|1227|1228.8|1227.3|1228.8|1227.3|1228.5|1227|1
1646797150000|2022-03-09 03:39:10|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|0
1646797210000|2022-03-09 03:40:10|1228.8|1227.3|1230.5|1229|1230.9|1229.4|1228.8|1227.3|1
1646797250000|2022-03-09 03:40:50|1229.9|1228.4|1229.7|1228.2|1229.9|1228.4|1229.7|1228.2|0
1646797260000|2022-03-09 03:41:00|1230|1229|1230.4|1228.9|1230.4|1229|1230|1228.9|0
1646797410000|2022-03-09 03:43:30|1230.5|1229|1232|1230.5|1232|1230.5|1230.5|1229|2
1646797420000|2022-03-09 03:43:40|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|0
1646797460000|2022-03-09 03:44:20|1233.4|1231.9|1233.7|1232.2|1233.8|1232.3|1233.4|1231.9|2
1646797470000|2022-03-09 03:44:30|1234.5|1233|1234.4|1232.9|1234.6|1233.1|1234.1|1232.6|6
1646797480000|2022-03-09 03:44:40|1234.6|1233.1|1235|1233.5|1235.1|1233.6|1234.6|1233.1|0
1646797510000|2022-03-09 03:45:10|1235.3|1233.8|1235.3|1233.8|1235.3|1233.8|1235.3|1233.8|7
1646797520000|2022-03-09 03:45:20|1235.4|1233.9|1235.4|1233.9|1235.4|1233.9|1235.4|1233.9|5
1646797530000|2022-03-09 03:45:30|1235.3|1233.8|1235.3|1233.8|1235.4|1233.9|1235.3|1233.8|3
1646797540000|2022-03-09 03:45:40|1235.1|1233.6|1235.1|1233.6|1235.1|1233.6|1235|1233.5|0
1646797550000|2022-03-09 03:45:50|1235.4|1233.9|1235.3|1233.8|1235.4|1233.9|1235.3|1233.8|0
1646797570000|2022-03-09 03:46:10|1235.4|1233.9|1235.3|1233.8|1235.4|1233.9|1235.3|1233.8|1
1646797590000|2022-03-09 03:46:30|1235.4|1233.9|1234.8|1233.3|1236.9|1235.8|1234.8|1233.3|3
1646797600000|2022-03-09 03:46:40|1234.6|1233.1|1234.7|1233.2|1234.8|1233.3|1234.5|1233|1
1646797630000|2022-03-09 03:47:10|1234.8|1233.3|1237|1235.5|1237|1235.9|1234.8|1233.3|1
1646797640000|2022-03-09 03:47:20|1236.9|1235.9|1237|1235.5|1237|1235.9|1236.9|1235.5|0
1646797650000|2022-03-09 03:47:30|1236.9|1235.9|1237|1235.5|1237|1235.9|1236.9|1235.4|1
1646797680000|2022-03-09 03:48:00|1237.4|1235.9|1237.3|1235.8|1237.7|1236.2|1237.3|1235.8|1
1646797690000|2022-03-09 03:48:10|1237.7|1236.2|1237.8|1236.3|1237.8|1236.3|1237.7|1236.2|0
1646797720000|2022-03-09 03:48:40|1238.5|1237|1238.5|1237|1238.5|1237|1238.5|1237|3
1646797740000|2022-03-09 03:49:00|1238.6|1237.1|1238.7|1237.2|1238.7|1237.2|1238.6|1237.1|0
1646797750000|2022-03-09 03:49:10|1239|1237.5|1238.9|1237.4|1239|1237.5|1238.9|1237.4|0
1646797760000|2022-03-09 03:49:20|1239|1237.5|1239.1|1237.6|1239.1|1237.6|1239|1237.5|0
1646797770000|2022-03-09 03:49:30|1239.2|1237.7|1239.6|1238.1|1239.6|1238.1|1239.2|1237.7|0
1646797780000|2022-03-09 03:49:40|1239.8|1238.3|1239.8|1238.3|1239.8|1238.3|1239.8|1238.3|0
1646797790000|2022-03-09 03:49:50|1239.6|1238.1|1239.6|1238.1|1239.6|1238.1|1239.6|1238.1|4
1646797800000|2022-03-09 03:50:00|1238.6|1237.1|1238.5|1237|1238.6|1237.1|1238.5|1237|2
1646797830000|2022-03-09 03:50:30|1238.3|1236.8|1238.3|1236.8|1238.3|1236.8|1238.3|1236.8|0
1646797840000|2022-03-09 03:50:40|1238.1|1236.6|1238.2|1236.7|1238.2|1236.7|1238.1|1236.6|0
1646797860000|2022-03-09 03:51:00|1238.3|1236.8|1237.6|1236.1|1238.5|1237|1237.6|1236.1|3
1646797870000|2022-03-09 03:51:10|1237.5|1236|1236.9|1235.4|1237.7|1236.2|1236.9|1235.4|2
1646797880000|2022-03-09 03:51:20|1237.1|1235.6|1237.1|1235.6|1237.1|1235.6|1237.1|1235.6|0
1646797890000|2022-03-09 03:51:30|1237.5|1236|1237.7|1236.2|1237.7|1236.2|1237.5|1236|0
1646797900000|2022-03-09 03:51:40|1237.6|1236.1|1237.3|1235.8|1237.6|1236.1|1237.3|1235.8|0
1646797910000|2022-03-09 03:51:50|1235.3|1233.8|1235.5|1234|1235.5|1234|1235.3|1233.8|2
1646798090000|2022-03-09 03:54:50|||||||||2
1646798100000|2022-03-09 03:55:00|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|3
1646798110000|2022-03-09 03:55:10|1232.7|1231.2|1234.4|1232.9|1234.4|1232.9|1232.7|1231.2|2
1646798120000|2022-03-09 03:55:20|1233.4|1231.9|1233.2|1231.7|1233.4|1231.9|1233.2|1231.7|0
1646798130000|2022-03-09 03:55:30|1233.4|1231.9|1232.4|1230.9|1233.4|1231.9|1232.4|1230.9|0
1646798140000|2022-03-09 03:55:40|1232.1|1230.6|1231.7|1230.2|1232.3|1230.8|1230.8|1229.3|1
1646798150000|2022-03-09 03:55:50|1231.3|1229.8|1231.3|1229.8|1231.3|1229.8|1231.3|1229.8|0
1646798160000|2022-03-09 03:56:00|1231.2|1229.7|1231.1|1229.6|1231.2|1229.7|1231.1|1229.6|0
1646798180000|2022-03-09 03:56:20|1231.3|1229.8|1231.4|1229.9|1231.4|1230|1230.6|1229.7|0
1646798190000|2022-03-09 03:56:30|1231.3|1229.8|1231.3|1229.8|1231.3|1229.8|1230.7|1229.7|1
1646798200000|2022-03-09 03:56:40|1231.4|1229.9|1231.4|1229.9|1231.4|1229.9|1231.4|1229.9|0
1646798210000|2022-03-09 03:56:50|1231.1|1229.6|1230.6|1229.1|1231.1|1229.6|1230.6|1229.1|3
1646798220000|2022-03-09 03:57:00|1230.7|1229.2|1230.5|1229|1230.8|1229.3|1230.5|1229|0
1646798230000|2022-03-09 03:57:10|1229.8|1228.3|1229.7|1228.2|1229.8|1228.3|1229.7|1228.2|0
1646798270000|2022-03-09 03:57:50|1229.6|1228.1|1229.6|1228.1|1229.6|1228.1|1229.6|1228.1|0
1646798280000|2022-03-09 03:58:00|1229.5|1228|1229.5|1228|1229.5|1228|1229.5|1228|0
1646798290000|2022-03-09 03:58:10|1228.7|1228.1|1228.6|1228|1228.7|1228.1|1228.6|1228|0
1646798300000|2022-03-09 03:58:20|1228.3|1227.1|1228.3|1226.8|1228.3|1227.1|1228.3|1226.8|9
1646798310000|2022-03-09 03:58:30|1228.2|1226.7|1228.6|1227.1|1228.6|1227.1|1228.2|1226.7|0
1646798350000|2022-03-09 03:59:10|1228.9|1227.4|1229.3|1227.8|1229.3|1227.8|1228.6|1227.1|0
1646798360000|2022-03-09 03:59:20|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|0
1646798420000|2022-03-09 04:00:20|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|0
1646798460000|2022-03-09 04:01:00|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|3
1646798470000|2022-03-09 04:01:10|||||||||1
1646798510000|2022-03-09 04:01:50|||||||||1
1646798580000|2022-03-09 04:03:00|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|0
1646798590000|2022-03-09 04:03:10|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|2
1646798610000|2022-03-09 04:03:30|1229.2|1227.7|1229.3|1227.8|1229.3|1227.8|1229.2|1227.7|0
1646798620000|2022-03-09 04:03:40|1229.7|1228.2|1229.8|1228.3|1229.8|1228.3|1229.7|1228.2|0
1646798640000|2022-03-09 04:04:00|1229.7|1228.2|1229.3|1227.8|1229.7|1228.2|1229.3|1227.8|2
1646798750000|2022-03-09 04:05:50|1229.4|1227.9|1229.7|1228.2|1229.7|1228.2|1229.4|1227.9|0
1646798760000|2022-03-09 04:06:00|1229.6|1228.1|1229.6|1228.1|1229.6|1228.1|1229.6|1228.1|0
1646798780000|2022-03-09 04:06:20|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|3
1646798790000|2022-03-09 04:06:30|1230.6|1229.1|1230.6|1229.1|1230.6|1229.1|1230.6|1229.1|0
1646798810000|2022-03-09 04:06:50|1230.7|1229.2|1230.8|1229.3|1231|1229.5|1230.7|1229.2|0
1646798820000|2022-03-09 04:07:00|1231.9|1230.4|1232.6|1231.1|1232.6|1231.1|1231.9|1230.4|0
1646798870000|2022-03-09 04:07:50|1231.4|1229.9|1230.4|1228.9|1231.4|1229.9|1230.4|1228.9|2
1646798930000|2022-03-09 04:08:50|1231.2|1229.7|1231.5|1230|1231.5|1230|1231.2|1229.7|0
1646799000000|2022-03-09 04:10:00|1231.9|1230.4|1232.3|1230.8|1232.3|1230.8|1231.9|1230.4|0
1646799010000|2022-03-09 04:10:10|1233.1|1231.6|1232.3|1230.8|1233.2|1231.7|1232.3|1230.8|1
1646799070000|2022-03-09 04:11:10|1231.8|1230.3|1230.2|1228.7|1231.8|1230.3|1230.2|1228.7|0
1646799090000|2022-03-09 04:11:30|||||||||1
1646799120000|2022-03-09 04:12:00|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|1230.2|1228.7|0
1646799130000|2022-03-09 04:12:10|1230.4|1228.9|1230.8|1229.3|1230.8|1229.3|1229.9|1228.4|0
1646799140000|2022-03-09 04:12:20|1230.1|1228.6|1229.9|1228.4|1230.1|1228.6|1229.9|1228.4|0
1646799160000|2022-03-09 04:12:40|1229.8|1228.3|1229.7|1228.2|1229.8|1228.3|1229.7|1228.2|0
1646799200000|2022-03-09 04:13:20|1230.1|1228.6|1230.2|1228.7|1230.2|1228.7|1230.1|1228.6|4
1646799210000|2022-03-09 04:13:30|1229.8|1228.3|1229.7|1228.2|1229.8|1228.3|1229.7|1228.2|0
1646799240000|2022-03-09 04:14:00|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|0
1646799300000|2022-03-09 04:15:00|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|1
1646799310000|2022-03-09 04:15:10|||||||||1
1646799330000|2022-03-09 04:15:30|1228.8|1227.3|1228.9|1227.4|1228.9|1227.4|1228.8|1227.3|3
1646799340000|2022-03-09 04:15:40|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|0
1646799350000|2022-03-09 04:15:50|||||||||4
1646799390000|2022-03-09 04:16:30|1228.4|1226.9|1227.2|1225.7|1228.4|1226.9|1227.1|1225.7|2
1646799400000|2022-03-09 04:16:40|||||||||2
1646799420000|2022-03-09 04:17:00|1227|1226|1227|1226|1227|1226|1227|1226|0
1646799430000|2022-03-09 04:17:10|1227.1|1226.1|1228.2|1226.7|1228.2|1226.7|1227.1|1226.1|1
1646799440000|2022-03-09 04:17:20|1228.3|1226.8|1228.2|1226.7|1228.3|1226.8|1228.2|1226.7|0
1646799460000|2022-03-09 04:17:40|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|0
1646799470000|2022-03-09 04:17:50|1227.8|1226.3|1227.5|1226|1227.8|1226.3|1227.5|1226|0
1646799480000|2022-03-09 04:18:00|1226.9|1226.3|1227.6|1226.1|1227.6|1226.3|1226.9|1225.8|2
1646799490000|2022-03-09 04:18:10|1227.5|1226|1227.5|1226|1227.5|1226|1227.5|1226|0
1646799510000|2022-03-09 04:18:30|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|2
1646799540000|2022-03-09 04:19:00|1227.7|1226.2|1227.4|1225.9|1227.7|1226.3|1227.2|1225.9|8
1646799550000|2022-03-09 04:19:10|1227.5|1226|1228.5|1227|1228.5|1227|1227.5|1226|1
1646799570000|2022-03-09 04:19:30|1229.1|1227.6|1228|1226.5|1229.1|1227.6|1228|1226.5|1
1646799590000|2022-03-09 04:19:50|1228.1|1226.6|1228|1226.5|1228.1|1226.6|1228|1226.5|0
1646799600000|2022-03-09 04:20:00|1227.9|1226.4|1227.8|1226.3|1227.9|1226.4|1227.8|1226.3|0
1646799630000|2022-03-09 04:20:30|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|0
1646799660000|2022-03-09 04:21:00|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226.5|2
1646799690000|2022-03-09 04:21:30|1227.6|1226.6|1228|1226.5|1228|1226.6|1227.6|1226.4|0
1646799700000|2022-03-09 04:21:40|1227.4|1226.8|1228|1226.5|1228|1226.8|1227.4|1226.5|0
1646799710000|2022-03-09 04:21:50|1227.6|1226.6|1228.1|1226.6|1228.1|1226.6|1227.6|1226.6|0
1646799720000|2022-03-09 04:22:00|1228|1226.5|1228.1|1226.6|1228.1|1226.6|1228|1226.5|0
1646799730000|2022-03-09 04:22:10|1227.3|1226.7|1228.1|1226.6|1228.1|1226.7|1227.3|1226.6|1
1646799780000|2022-03-09 04:23:00|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|0
1646799790000|2022-03-09 04:23:10|1228.3|1226.8|1228.5|1227|1228.5|1227|1228.3|1226.8|0
1646799810000|2022-03-09 04:23:30|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|0
1646799830000|2022-03-09 04:23:50|1228.8|1227.3|1228.9|1227.4|1228.9|1227.4|1228.8|1227.3|0
1646799860000|2022-03-09 04:24:20|1228.5|1227|1228.1|1227.1|1228.5|1227.1|1228.1|1227|1
1646799870000|2022-03-09 04:24:30|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|1227.8|1227.2|0
1646799880000|2022-03-09 04:24:40|1227.7|1227.1|1228|1227|1228.4|1227.1|1227.7|1226.9|1
1646799900000|2022-03-09 04:25:00|1228.1|1227.1|1227.9|1226.4|1228.1|1227.1|1227.9|1226.4|8
1646799920000|2022-03-09 04:25:20|1227.4|1225.8|1227.7|1226.2|1227.8|1226.3|1227.3|1225.8|2
1646799930000|2022-03-09 04:25:30|1227.6|1226.1|1226.9|1225.4|1227.6|1226.1|1226.3|1225.4|10
1646799940000|2022-03-09 04:25:40|1226.5|1225|1226.6|1225.1|1226.7|1225.2|1226.5|1225|7
1646799960000|2022-03-09 04:26:00|1226.9|1225.4|1227.5|1226|1227.5|1226|1226.9|1225.4|0
1646799970000|2022-03-09 04:26:10|1227.1|1225.6|1227.6|1226.1|1227.6|1226.2|1226.9|1225.4|0
1646799990000|2022-03-09 04:26:30|1227.3|1226.3|1227.6|1226.1|1227.6|1226.3|1227.3|1226.1|0
1646800020000|2022-03-09 04:27:00|1227.1|1225.6|1226.8|1225.3|1227.1|1225.6|1226.8|1225.3|3
1646800030000|2022-03-09 04:27:10|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|0
1646800060000|2022-03-09 04:27:40|1226.2|1224.7|1226.2|1224.7|1226.2|1224.7|1226.2|1224.7|2
1646800070000|2022-03-09 04:27:50|1226.1|1224.6|1226|1224.5|1226.1|1224.6|1226|1224.5|0
1646800120000|2022-03-09 04:28:40|1226.2|1224.7|1226.2|1224.7|1226.2|1224.7|1226.2|1224.7|0
1646800190000|2022-03-09 04:29:50|1226.5|1225|1226.5|1225|1226.5|1225|1226.5|1225|0
1646800200000|2022-03-09 04:30:00|1226.4|1224.9|1226.4|1224.9|1226.4|1224.9|1226.4|1224.9|0
1646800260000|2022-03-09 04:31:00|1226.3|1224.8|1226.4|1224.9|1226.4|1224.9|1226.3|1224.8|0
1646800290000|2022-03-09 04:31:30|1224.5|1223.9|1225.4|1223.9|1225.7|1224.2|1224.5|1223.9|9
1646800310000|2022-03-09 04:31:50|1224.9|1223.4|1225|1223.5|1225|1223.5|1224.9|1223.4|12
1646800370000|2022-03-09 04:32:50|1224.9|1223.4|1224.8|1223.3|1224.9|1223.4|1224.8|1223.3|1
1646800490000|2022-03-09 04:34:50|1224.5|1223|1224.4|1222.9|1224.5|1223|1224.4|1222.9|0
1646800500000|2022-03-09 04:35:00|1224.1|1222.6|1224.4|1222.9|1224.4|1222.9|1224.1|1222.6|0
1646800520000|2022-03-09 04:35:20|1224|1222.5|1223.5|1222.5|1224|1222.5|1223.5|1222.5|0
1646800540000|2022-03-09 04:35:40|1224.4|1222.9|1224.7|1223.2|1224.7|1223.2|1224.4|1222.9|0
1646800560000|2022-03-09 04:36:00|1224.6|1223.1|1224.6|1223.1|1224.6|1223.1|1224.6|1223.1|1
1646800580000|2022-03-09 04:36:20|1224.7|1223.2|1224.7|1223.2|1224.7|1223.2|1224.7|1223.2|0
1646800600000|2022-03-09 04:36:40|1223.7|1222.7|1224.5|1223|1224.5|1223|1223.7|1222.5|2
1646800610000|2022-03-09 04:36:50|1224.4|1222.9|1224.1|1222.6|1224.4|1222.9|1224.1|1222.6|3
1646800630000|2022-03-09 04:37:10|1224.2|1222.7|1224.1|1222.6|1224.2|1222.7|1224.1|1222.6|1
1646800670000|2022-03-09 04:37:50|1224.2|1222.7|1224.3|1222.8|1224.3|1222.8|1224.2|1222.7|0
1646800690000|2022-03-09 04:38:10|1223.3|1222.7|1224.3|1222.8|1224.4|1222.9|1223.3|1222.7|1
1646800750000|2022-03-09 04:39:10|1224.7|1223.2|1224.8|1223.3|1224.8|1223.3|1224.7|1223.2|0
1646800780000|2022-03-09 04:39:40|1224.6|1223.1|1224.6|1223.1|1224.6|1223.1|1224.6|1223.1|1
1646800810000|2022-03-09 04:40:10|1225.7|1225.1|1225.1|1223.6|1225.7|1225.1|1225|1223.5|8
1646800820000|2022-03-09 04:40:20|1225|1223.5|1224.8|1223.3|1225|1223.5|1224.8|1223.3|0
1646800850000|2022-03-09 04:40:50|1225.7|1224.2|1225.7|1224.2|1225.7|1224.2|1225.7|1224.2|0
1646800880000|2022-03-09 04:41:20|1225.8|1225.2|1225.8|1225.2|1225.8|1225.2|1225.8|1225.2|0
1646800890000|2022-03-09 04:41:30|1226.7||1226.7||1226.7||1226.7||0
1646800910000|2022-03-09 04:41:50|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|0
1646800920000|2022-03-09 04:42:00|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|1225.8|1224.7|2
1646800930000|2022-03-09 04:42:10|1226.8|1226.2|1226.9|1225.4|1226.9|1226.2|1226.8|1225.4|1
1646800950000|2022-03-09 04:42:30|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|0
1646800960000|2022-03-09 04:42:40|1225.7|1224.2|1224.5|1223|1225.7|1224.2|1224.5|1223|3
1646800970000|2022-03-09 04:42:50|1224.8|1223.3|1224.8|1223.3|1224.8|1223.3|1224.8|1223.3|0
1646800980000|2022-03-09 04:43:00|1224.7|1223.2|1224.2|1222.7|1224.7|1223.2|1224.2|1222.7|0
1646800990000|2022-03-09 04:43:10|1224.1|1222.6|1225.2|1223.7|1225.6|1224.1|1223.8|1222.6|5
1646801010000|2022-03-09 04:43:30|1225|1223.5|1225|1223.5|1225.2|1223.7|1224.9|1223.4|1
1646801050000|2022-03-09 04:44:10|1224.7|1223.2|1224.1|1222.6|1224.7|1223.2|1224.1|1222.6|0
1646801070000|2022-03-09 04:44:30|1224.3|1222.8|1224.4|1222.9|1224.5|1223|1224.3|1222.8|0
1646801140000|2022-03-09 04:45:40|1224.5|1223|1225.1|1223.6|1225.1|1223.6|1224.4|1222.9|0
1646801150000|2022-03-09 04:45:50|1225|1223.5|1224.8|1223.3|1225.3|1223.8|1224.5|1223|1
1646801160000|2022-03-09 04:46:00|1224.7|1223.2|1224.7|1223.2|1224.8|1223.3|1224.6|1223.1|0
1646801170000|2022-03-09 04:46:10|1224.6|1223.1|1224.8|1223.3|1224.8|1223.3|1224.6|1223.1|0
1646801300000|2022-03-09 04:48:20|1224.6|1223.1|1224.5|1223|1224.6|1223.1|1224.5|1223|0
1646801310000|2022-03-09 04:48:30|1221.5|1220|1220.3|1219.3|1221.5|1220|1220.3|1219.2|4
1646801320000|2022-03-09 04:48:40|1220.4|1219.4|1219.6|1218.6|1220.4|1219.4|1219.6|1218.6|3
1646801330000|2022-03-09 04:48:50|1219.9|1218.4|1219.9|1218.4|1219.9|1218.4|1219.9|1218.4|0
1646801340000|2022-03-09 04:49:00|1220|1218.5|1219.7|1218.2|1220|1218.5|1219.7|1218.2|2
1646801370000|2022-03-09 04:49:30|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|1
1646801530000|2022-03-09 04:52:10|1220.3|1218.8|1219.4|1218.4|1220.3|1218.8|1219.4|1218.3|0
1646801550000|2022-03-09 04:52:30|||||||||1
1646801580000|2022-03-09 04:53:00|1220.4|1218.9|1220.3|1218.8|1220.4|1218.9|1220.3|1218.8|1
1646801670000|2022-03-09 04:54:30|1220.2|1218.7|1220.2|1218.7|1220.2|1218.7|1220.2|1218.7|1
1646801710000|2022-03-09 04:55:10|1219.8|1218.3|1220.3|1218.8|1220.3|1218.8|1219.8|1218.3|0
1646801720000|2022-03-09 04:55:20|1220|1218.5|1220|1218.5|1220|1218.5|1220|1218.5|2
1646801730000|2022-03-09 04:55:30|1219.4|1217.9|1218.9|1217.4|1219.4|1217.9|1218.9|1217.4|4
1646801740000|2022-03-09 04:55:40|1218.5|1217|1216.7|1215.2|1218.5|1217|1216.7|1215.2|6
1646801750000|2022-03-09 04:55:50|1216.6|1215.1|1216.5|1215|1216.6|1215.1|1216.5|1215|3
1646801760000|2022-03-09 04:56:00|1216.7|1215.2|1215|1213.5|1216.7|1215.2|1215|1213.5|5
1646801770000|2022-03-09 04:56:10|1214.8|1213.3|1215|1213.5|1215|1213.5|1214.3|1213.2|2
1646801780000|2022-03-09 04:56:20|1214.6|1213.6|1213.6|1212.1|1214.8|1213.6|1213.6|1212.1|10
1646801790000|2022-03-09 04:56:30|1212.8|1212.2|1212.9|1211.4|1213.1|1212.2|1212.8|1211.4|3
1646801820000|2022-03-09 04:57:00|1213.9|1212.4|1214.5|1213|1214.6|1213.1|1213.9|1212.4|1
1646801830000|2022-03-09 04:57:10|1214.6|1213.1|1214.8|1213.3|1214.8|1213.3|1214.6|1213.1|0
1646801840000|2022-03-09 04:57:20|1214.4|1212.9|1212.9|1211.4|1214.7|1213.2|1212.9|1211.4|2
1646801850000|2022-03-09 04:57:30|1212.8|1211.3|1212.6|1211.1|1212.8|1211.3|1212.6|1211.1|0
1646801860000|2022-03-09 04:57:40|1212.4|1210.9|1210.4|1208.9|1212.4|1210.9|1210.4|1208.9|11
1646801870000|2022-03-09 04:57:50|1210.3|1208.8|1210.1|1208.6|1210.3|1208.8|1210|1208.5|3
1646801880000|2022-03-09 04:58:00|1209.6|1208.1|1209.8|1208.3|1209.8|1208.3|1209.6|1208.1|2
1646801890000|2022-03-09 04:58:10|1209.6|1208.1|1209.5|1208|1209.6|1208.1|1209.5|1208|2
1646801900000|2022-03-09 04:58:20|1209.2|1207.7|1208.8|1207.3|1209.2|1207.7|1208.8|1207.3|8
1646801910000|2022-03-09 04:58:30|1208.4|1206.9|1208.1|1206.6|1208.4|1206.9|1208.1|1206.6|0
1646801920000|2022-03-09 04:58:40|1207.8|1206.3|1207.7|1207.1|1208.1|1207.1|1207.6|1206.2|1
1646801930000|2022-03-09 04:58:50|1208.4|1206.9|1209.8|1208.3|1209.8|1208.3|1208.4|1206.9|6
1646801940000|2022-03-09 04:59:00|1209.9|1208.4|1210|1208.5|1210|1208.5|1209.9|1208.4|0
1646801950000|2022-03-09 04:59:10|1210.4|1208.9|1211.5|1210|1211.6|1210.1|1210.4|1208.9|1
1646801960000|2022-03-09 04:59:20|1211.1|1209.6|1211.1|1209.6|1211.1|1209.6|1211.1|1209.6|0
1646801980000|2022-03-09 04:59:40|1211.3|1209.8|1211.1|1209.6|1211.3|1209.8|1211|1209.5|0
1646801990000|2022-03-09 04:59:50|1211.2|1209.7|1211.4|1209.9|1211.4|1209.9|1211.2|1209.7|0
1646802000000|2022-03-09 05:00:00|1211.1|1209.6|1210.5|1209|1211.1|1209.6|1209.4|1207.9|1
1646802010000|2022-03-09 05:00:10|1210.6|1209.1|1211|1209.5|1211|1209.5|1210.6|1209.1|0
1646802020000|2022-03-09 05:00:20|1211.4|1209.9|1211.6|1210.1|1211.6|1210.1|1211.4|1209.9|0
1646802030000|2022-03-09 05:00:30|1211.7|1210.2|1211.7|1210.2|1211.7|1210.2|1211.7|1210.2|0
1646802060000|2022-03-09 05:01:00|1211.8|1210.3|1211.4|1209.9|1211.8|1210.3|1211.4|1209.9|0
1646802070000|2022-03-09 05:01:10|1212.1|1210.6|1212.1|1210.6|1212.1|1210.6|1212.1|1210.6|0
1646802080000|2022-03-09 05:01:20|1212|1210.5|1212|1210.5|1212|1210.5|1212|1210.5|0
1646802090000|2022-03-09 05:01:30|1211.9|1210.4|1212|1210.5|1212|1210.5|1211.9|1210.4|1
1646802100000|2022-03-09 05:01:40|1212.5|1211|1212.5|1211|1212.5|1211|1212.5|1211|0
1646802110000|2022-03-09 05:01:50|1211.6|1210.1|1211.9|1210.4|1211.9|1210.4|1211.6|1210.1|6
1646802120000|2022-03-09 05:02:00|1212|1210.5|1212.1|1210.6|1212.1|1210.6|1212|1210.5|0
1646802150000|2022-03-09 05:02:30|1212|1210.5|1211.8|1210.3|1212.3|1210.8|1211.8|1210.3|1
1646802160000|2022-03-09 05:02:40|1211.5|1210|1210.7|1209.2|1211.5|1210|1210.7|1209.2|2
1646802170000|2022-03-09 05:02:50|1210.8|1209.3|1210.8|1209.3|1210.8|1209.3|1210.8|1209.3|0
1646802180000|2022-03-09 05:03:00|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1
1646802190000|2022-03-09 05:03:10|1211|1209.5|1211|1209.5|1211|1209.5|1211|1209.5|0
1646802200000|2022-03-09 05:03:20|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1
1646802210000|2022-03-09 05:03:30|1210.8|1209.3|1210.8|1209.3|1210.8|1209.3|1210.8|1209.3|0
1646802240000|2022-03-09 05:04:00|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|0
1646802270000|2022-03-09 05:04:30|1210.8|1209.3|1210.8|1209.3|1210.8|1209.3|1210.8|1209.3|0
1646802290000|2022-03-09 05:04:50|1211|1209.5|1211|1209.5|1211|1209.5|1211|1209.5|0
1646802300000|2022-03-09 05:05:00|1211.2|1209.7|1211.2|1209.7|1211.2|1209.7|1211.2|1209.7|0
1646802320000|2022-03-09 05:05:20|1211|1209.5|1211|1209.5|1211|1209.5|1211|1209.5|0
1646802330000|2022-03-09 05:05:30|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1
1646802360000|2022-03-09 05:06:00|1210.5|1209|1210.4|1208.9|1210.5|1209|1210.3|1208.8|2
1646802370000|2022-03-09 05:06:10|1209.4|1207.9|1209.2|1207.7|1209.4|1207.9|1209.2|1207.7|0
1646802380000|2022-03-09 05:06:20|1210.1|1208.6|1210.4|1208.9|1210.4|1208.9|1210.1|1208.6|0
1646802390000|2022-03-09 05:06:30|1210.3|1208.8|1210.4|1208.9|1210.4|1208.9|1210.3|1208.8|2
1646802400000|2022-03-09 05:06:40|1210.3|1208.8|1210.3|1208.8|1210.3|1208.8|1210.3|1208.8|0
1646802410000|2022-03-09 05:06:50|1208.6|1208|1210.6|1209.1|1210.6|1209.1|1208.6|1208|1
1646802420000|2022-03-09 05:07:00|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1210.7|1209.2|1
1646802430000|2022-03-09 05:07:10|1210.5|1209|1210.6|1209.1|1210.6|1209.1|1210.5|1209|1
1646802450000|2022-03-09 05:07:30|1210.5|1209|1210.4|1208.9|1210.5|1209|1210.4|1208.9|0
1646802460000|2022-03-09 05:07:40|1210.5|1209|1210.8|1209.3|1210.8|1209.3|1210.5|1209|0
1646802480000|2022-03-09 05:08:00|1210.6|1209.1|1210.5|1209|1210.6|1209.1|1210.5|1209|1
1646802490000|2022-03-09 05:08:10|1210.6|1209.1|1210.6|1209.1|1210.6|1209.1|1210.6|1209.1|0
1646802570000|2022-03-09 05:09:30|||||||||1
1646802630000|2022-03-09 05:10:30|1210.5|1209|1210.4|1208.9|1210.5|1209|1210.4|1208.9|1
1646802640000|2022-03-09 05:10:40|1210.5|1209|1210.6|1209.1|1210.6|1209.1|1210.5|1209|0
1646802650000|2022-03-09 05:10:50|1210.4|1208.9|1210.4|1208.9|1210.4|1208.9|1210.4|1208.9|0
1646802660000|2022-03-09 05:11:00|1210.5|1209|1210.4|1208.9|1210.5|1209|1210.3|1208.8|0
1646802670000|2022-03-09 05:11:10|1210.3|1208.8|1210.4|1208.9|1210.4|1208.9|1210.3|1208.8|0
1646802680000|2022-03-09 05:11:20|1210.2|1208.7|1210|1208.5|1210.4|1208.9|1210|1208.5|2
1646802690000|2022-03-09 05:11:30|1210.1|1208.6|1210.1|1208.6|1210.1|1208.6|1210.1|1208.6|0
1646802720000|2022-03-09 05:12:00|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|0
1646802740000|2022-03-09 05:12:20|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|1209.9|1208.4|3
1646802750000|2022-03-09 05:12:30|1210.3|1209.7|1211.8|1210.3|1211.8|1210.3|1210.3|1209.5|3
1646802760000|2022-03-09 05:12:40|1211.9|1210.4|1211.9|1210.4|1211.9|1210.4|1211.9|1210.4|0
1646802770000|2022-03-09 05:12:50|1212.2|1210.7|1212.2|1210.7|1212.2|1210.7|1212.2|1210.7|0
1646802790000|2022-03-09 05:13:10|1212.3|1210.8|1212.3|1210.8|1212.3|1210.8|1212.3|1210.8|0
1646802800000|2022-03-09 05:13:20|1212.1|1210.6|1211.9|1210.4|1212.1|1210.6|1211.9|1210.4|10
1646802810000|2022-03-09 05:13:30|1212.1|1210.6|1212.3|1210.8|1212.4|1210.9|1212.1|1210.6|0
1646802860000|2022-03-09 05:14:20|1212.4|1210.9|1212.4|1210.9|1212.4|1210.9|1212.4|1210.9|0
1646802870000|2022-03-09 05:14:30|1212.5|1211|1212.8|1211.3|1212.8|1211.3|1212.5|1211|3
1646802880000|2022-03-09 05:14:40|1212.7|1211.2|1212.3|1210.8|1212.7|1211.2|1210.9|1209.9|5
1646802890000|2022-03-09 05:14:50|1212.5|1211|1212.5|1211|1212.5|1211|1212.5|1211|0
1646802930000|2022-03-09 05:15:30|1212.8|1211.3|1212.8|1211.3|1212.8|1211.3|1212.8|1211.3|0
1646802940000|2022-03-09 05:15:40|1212.5|1211|1212.5|1211|1212.5|1211|1212.5|1211|1
1646802970000|2022-03-09 05:16:10|||||||||1
1646802980000|2022-03-09 05:16:20|1212.8|1211.3|1212.8|1211.3|1212.8|1211.3|1212.8|1211.3|0
1646802990000|2022-03-09 05:16:30|1213.5|1212|1213.5|1212|1213.5|1212|1213.5|1212|4
1646803010000|2022-03-09 05:16:50|1215|1213.5|1215.7|1214.2|1215.9|1214.4|1215|1213.5|0
1646803020000|2022-03-09 05:17:00|1215.6|1214.1|1215.7|1214.2|1215.7|1214.2|1215.6|1214.1|2
1646803030000|2022-03-09 05:17:10|1215.6|1214.1|1215.6|1214.1|1215.6|1214.1|1215.6|1214.1|0
1646803040000|2022-03-09 05:17:20|1215.1|1213.6|1214.6|1213.1|1215.1|1213.6|1214.6|1213.1|1
1646803070000|2022-03-09 05:17:50|1215|1213.5|1216|1214.5|1216|1214.5|1215|1213.5|1
1646803120000|2022-03-09 05:18:40|1215.6|1214.1|1215.7|1214.2|1215.7|1214.2|1215.5|1214|0
1646803130000|2022-03-09 05:18:50|1215.9|1214.4|1215.9|1214.4|1215.9|1214.4|1215.9|1214.4|0
1646803140000|2022-03-09 05:19:00|1215.6|1214.1|1216.1|1214.6|1216.1|1214.6|1215.4|1213.9|5
1646803150000|2022-03-09 05:19:10|||||||||2
1646803190000|2022-03-09 05:19:50|1215.8|1214.3|1215.8|1214.3|1215.8|1214.3|1215.8|1214.3|2
1646803200000|2022-03-09 05:20:00|1216.1|1214.6|1216.2|1214.7|1216.2|1214.7|1216.1|1214.6|0
1646803210000|2022-03-09 05:20:10|1216.3|1214.8|1216.3|1214.8|1216.3|1214.8|1216.3|1214.8|0
1646803220000|2022-03-09 05:20:20|1216.6|1215.1|1217.4|1215.9|1217.4|1215.9|1216.6|1215.1|3
1646803250000|2022-03-09 05:20:50|1217.5|1216|1217.2|1215.7|1217.7|1216.2|1217.2|1215.7|1
1646803260000|2022-03-09 05:21:00|1217.1|1215.6|1217.1|1215.6|1217.1|1215.6|1217.1|1215.6|0
1646803310000|2022-03-09 05:21:50|1217.2|1215.7|1220|1218.5|1220|1218.5|1217.2|1215.7|1
1646803320000|2022-03-09 05:22:00|1220.1|1218.6|1220.1|1218.6|1220.1|1218.6|1220.1|1218.6|1
1646803330000|2022-03-09 05:22:10|1223.1|1219.1|1223.1|1221.6|1223.1|1221.6|1223.1|1219.1|5
1646803340000|2022-03-09 05:22:20|1223.2|1221.7|1223.3|1221.8|1223.3|1221.8|1223.2|1221.7|0
1646803350000|2022-03-09 05:22:30|1224|1223|1225.3|1223.8|1225.3|1223.8|1224|1223|0
1646803390000|2022-03-09 05:23:10|1225.9|1224.4|1229|1227.5|1229|1227.5|1225.9|1224.4|3
1646803400000|2022-03-09 05:23:20|1229.1|1227.6|1229.1|1227.6|1229.2|1227.7|1229|1227.5|3
1646803410000|2022-03-09 05:23:30|1229.3|1227.8|1229.2|1227.7|1229.3|1227.8|1229.2|1227.7|0
1646803420000|2022-03-09 05:23:40|1229.3|1227.8|1229.4|1227.9|1229.4|1227.9|1229.2|1227.7|4
1646803430000|2022-03-09 05:23:50|1229.3|1227.8|1229.4|1227.9|1229.4|1227.9|1229.3|1227.8|1
1646803450000|2022-03-09 05:24:10|1229.3|1227.8|1228.1|1226.6|1229.4|1227.9|1228.1|1226.6|2
1646803470000|2022-03-09 05:24:30|1228.2|1226.7|1228.3|1226.8|1228.3|1226.8|1228.2|1226.7|1
1646803490000|2022-03-09 05:24:50|1228.1|1226.6|1228.3|1226.8|1228.3|1226.8|1228.1|1226.6|1
1646803500000|2022-03-09 05:25:00|1228|1226.5|1227.1|1225.6|1228|1226.5|1226.6|1225.1|1
1646803520000|2022-03-09 05:25:20|1227.2|1225.7|1227.2|1225.7|1227.2|1225.7|1227.2|1225.7|0
1646803540000|2022-03-09 05:25:40|1225.8|1225.2|1226.6|1225.1|1226.6|1225.2|1225.8|1224.8|2
1646803560000|2022-03-09 05:26:00|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|0
1646803580000|2022-03-09 05:26:20|1226.9|1225.4|1227.7|1226.2|1227.7|1226.2|1226.9|1225.4|0
1646803600000|2022-03-09 05:26:40|1227.3|1225.8|1227.1|1225.6|1227.3|1225.8|1227.1|1225.6|1
1646803690000|2022-03-09 05:28:10|1227|1225.5|1226.8|1225.3|1227|1225.5|1226.8|1225.3|2
1646803720000|2022-03-09 05:28:40|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|2
1646803740000|2022-03-09 05:29:00|1225.9|1224.4|1223.5|1222|1225.9|1224.4|1223.5|1222|2
1646803750000|2022-03-09 05:29:10|1228.6|1227.1|1230.5|1229|1230.5|1229|1228.6|1227.1|18
1646803760000|2022-03-09 05:29:20|1230.9|1229.4|1228.5|1227|1231|1229.5|1228.5|1227|3
1646803770000|2022-03-09 05:29:30|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|1
1646803780000|2022-03-09 05:29:40|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|0
1646803800000|2022-03-09 05:30:00|1227.7|1226.2|1227.4|1225.9|1227.7|1226.2|1227.4|1225.9|0
1646803810000|2022-03-09 05:30:10|1227.1|1225.6|1226.6|1225.1|1227.1|1225.6|1226.5|1225|1
1646803820000|2022-03-09 05:30:20|1226.3|1224.8|1226.4|1224.9|1226.4|1224.9|1226|1224.5|0
1646803830000|2022-03-09 05:30:30|1226.2|1224.7|1225.4|1223.9|1226.2|1224.7|1225.4|1223.9|1
1646803840000|2022-03-09 05:30:40|1225.5|1224|1225.6|1224.1|1225.6|1224.1|1225.5|1224|0
1646803850000|2022-03-09 05:30:50|1225.7|1224.2|1225.7|1224.2|1225.7|1224.2|1225.7|1224.2|0
1646803860000|2022-03-09 05:31:00|1225.4|1223.9|1225.4|1223.9|1225.4|1223.9|1225.4|1223.9|1
1646803870000|2022-03-09 05:31:10|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|0
1646803880000|2022-03-09 05:31:20|1225.5|1224|1225.4|1223.9|1225.5|1224|1225.4|1223.9|0
1646803900000|2022-03-09 05:31:40|1225.3|1223.8|1225.4|1223.9|1225.6|1224.1|1225.3|1223.8|0
1646803910000|2022-03-09 05:31:50|1224.9|1223.4|1224.4|1222.9|1224.9|1223.4|1224.4|1222.9|0
1646803920000|2022-03-09 05:32:00|1224.5|1223|1224.5|1223|1224.5|1223|1224.5|1223|0
1646803930000|2022-03-09 05:32:10|1224.4|1222.9|1224.4|1222.9|1224.4|1222.9|1224.4|1222.9|0
1646803940000|2022-03-09 05:32:20|1225.2|1224.6|1225.3|1223.8|1225.3|1224.6|1225.2|1223.7|4
1646803950000|2022-03-09 05:32:30|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1224|0
1646804020000|2022-03-09 05:33:40|1225.4|1223.9|1225.4|1223.9|1225.4|1223.9|1225.4|1223.9|0
1646804040000|2022-03-09 05:34:00|1225.3|1223.8|1226.3|1224.8|1226.3|1224.8|1225.3|1223.8|0
1646804070000|2022-03-09 05:34:30|1226.4|1224.9|1226.4|1224.9|1226.4|1224.9|1226.4|1224.9|0
1646804080000|2022-03-09 05:34:40|1225.7|1224.2|1225.7|1224.2|1225.7|1224.2|1225.7|1224.2|0
1646804090000|2022-03-09 05:34:50|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|1225.8|1224.3|0
1646804140000|2022-03-09 05:35:40|1226.3|1224.8|1226.4|1224.9|1226.4|1224.9|1226.3|1224.8|0
1646804150000|2022-03-09 05:35:50|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|0
1646804160000|2022-03-09 05:36:00|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|1226.7|1225.2|0
1646804170000|2022-03-09 05:36:10|1226.5|1225|1225.3|1223.8|1226.5|1225|1225.3|1223.8|2
1646804270000|2022-03-09 05:37:50|1224.8|1223.3|1224.9|1223.4|1224.9|1223.4|1224.8|1223.3|4
1646804280000|2022-03-09 05:38:00|1224.7|1223.2|1222.2|1220.7|1224.8|1223.3|1222.2|1220.7|2
1646804290000|2022-03-09 05:38:10|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|0
1646804360000|2022-03-09 05:39:20|1221.9|1220.4|1221.9|1220.4|1221.9|1221.2|1221.6|1220.1|1
1646804380000|2022-03-09 05:39:40|1221.2|1220.2|1221.9|1220.4|1221.9|1220.4|1221.2|1220.2|0
1646804400000|2022-03-09 05:40:00|1221.8|1220.3|1221.8|1220.3|1221.8|1220.3|1221.8|1220.3|0
1646804410000|2022-03-09 05:40:10|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|0
1646804440000|2022-03-09 05:40:40|1221.7|1220.2|1221.7|1220.2|1221.8|1220.3|1221.7|1220.2|9
1646804480000|2022-03-09 05:41:20|1221.9|1220.4|1221.9|1220.4|1221.9|1220.4|1221.9|1220.4|0
1646804600000|2022-03-09 05:43:20|1221.8|1220.3|1221.8|1220.3|1221.8|1220.3|1221.8|1220.3|0
1646804610000|2022-03-09 05:43:30|1221.2|1220.2|1221.2|1220.2|1221.2|1220.2|1221.2|1220.2|0
1646804620000|2022-03-09 05:43:40|1220.9|1220.3|1221.8|1220.3|1221.8|1220.3|1220.9|1220.3|1
1646804630000|2022-03-09 05:43:50|||||||||1
1646804770000|2022-03-09 05:46:10|1221.9|1220.4|1224.1|1222.6|1224.3|1222.8|1221.9|1220.4|2
1646804780000|2022-03-09 05:46:20|1224|1222.5|1224|1222.5|1224|1222.5|1224|1222.5|1
1646804810000|2022-03-09 05:46:50|1224.1|1222.6|1224.1|1222.6|1224.1|1222.6|1224.1|1222.6|2
1646804830000|2022-03-09 05:47:10|1224.2|1222.7|1224.3|1222.8|1224.3|1222.8|1224.2|1222.7|0
1646804840000|2022-03-09 05:47:20|1224.1|1222.6|1225.6|1224.1|1226.2|1225.6|1224.1|1222.6|4
1646804850000|2022-03-09 05:47:30|1225.7|1224.2|1225.4|1223.9|1225.7|1224.2|1225.4|1223.9|0
1646804890000|2022-03-09 05:48:10|1224.5|1223|1224.5|1223|1224.5|1223|1224.5|1223|0
1646804900000|2022-03-09 05:48:20|1224|1221.4|1222.7|1221.2|1224|1221.4|1222.7|1221.2|3
1646804910000|2022-03-09 05:48:30|1222.9|1221.4|1222.9|1221.4|1222.9|1221.4|1222.9|1221.4|1
1646805010000|2022-03-09 05:50:10|1223|1221.5|1223|1221.5|1223|1221.5|1223|1221.5|0
1646805030000|2022-03-09 05:50:30|1223.6|1222.1|1223.6|1222.1|1223.6|1222.1|1223.6|1222.1|0
1646805040000|2022-03-09 05:50:40|1223.8|1222.3|1223.8|1222.3|1223.8|1222.3|1223.8|1222.3|0
1646805060000|2022-03-09 05:51:00|||||||||1
1646805070000|2022-03-09 05:51:10|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1224|6
1646805080000|2022-03-09 05:51:20|1225.7|1224.2|1225.9|1224.4|1225.9|1224.4|1225.7|1224.2|0
1646805090000|2022-03-09 05:51:30|1226|1224.5|1226|1224.5|1226.1|1224.6|1225.9|1224.4|0
1646805130000|2022-03-09 05:52:10|1225.9|1224.4|1226|1224.5|1226|1224.5|1225.9|1224.4|0
1646805160000|2022-03-09 05:52:40|1225.9|1224.4|1225.9|1224.4|1225.9|1224.4|1225.9|1224.4|0
1646805170000|2022-03-09 05:52:50|1224.9|1223.4|1224.8|1223.3|1224.9|1223.4|1224.8|1223.3|0
1646805180000|2022-03-09 05:53:00|1224.6|1223.1|1225.9|1224.4|1226|1224.5|1224.6|1223.1|0
1646805310000|2022-03-09 05:55:10|1226|1224.5|1226|1224.5|1226|1224.5|1226|1224.5|0
1646805360000|2022-03-09 05:56:00|1227.3|1226.7|1226|1224.5|1227.7|1226.7|1226|1224.5|12
1646805370000|2022-03-09 05:56:10|1226.1|1224.6|1226.1|1224.6|1226.1|1224.6|1226.1|1224.6|0
1646805390000|2022-03-09 05:56:30|||||||||1
1646805480000|2022-03-09 05:58:00|1226.3|1224.8|1226.3|1224.8|1226.3|1224.8|1226.3|1224.8|0
1646805490000|2022-03-09 05:58:10|1226.1|1224.6|1226.1|1224.6|1226.1|1224.6|1226.1|1224.6|0
1646805500000|2022-03-09 05:58:20|1226.2|1224.7|1226.9|1225.4|1226.9|1225.4|1226.2|1224.7|3
1646805600000|2022-03-09 06:00:00|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|0
1646805620000|2022-03-09 06:00:20|1227|1225.5|1227.1|1225.6|1227.1|1225.6|1227|1225.5|0
1646805800000|2022-03-09 06:03:20|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|3
1646805830000|2022-03-09 06:03:50|1227.5|1226|1227.1|1225.6|1227.5|1226|1227.1|1225.6|0
1646805840000|2022-03-09 06:04:00|1227.6|1226.1|1227.8|1226.3|1227.8|1226.3|1227.6|1226.1|0
1646805870000|2022-03-09 06:04:30|1227.9|1226.4|1225.4|1223.9|1229.1|1228.5|1225.3|1223.8|2
1646805880000|2022-03-09 06:04:40|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|0
1646805890000|2022-03-09 06:04:50|1225.7|1224.2|1225.8|1224.3|1225.8|1224.3|1225.7|1224.2|0
1646805900000|2022-03-09 06:05:00|1226.8|1225.3|1227.5|1226|1227.5|1226|1226.8|1225.3|2
1646805910000|2022-03-09 06:05:10|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|0
1646805930000|2022-03-09 06:05:30|1227.7|1226.2|1227.6|1226.1|1227.7|1226.2|1227.6|1226.1|0
1646805960000|2022-03-09 06:06:00|1227.8|1226.3|1228.5|1227|1228.5|1227|1227.8|1226.3|0
1646805980000|2022-03-09 06:06:20|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|0
1646806110000|2022-03-09 06:08:30|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|0
1646806170000|2022-03-09 06:09:30|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|0
1646806190000|2022-03-09 06:09:50|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|0
1646806200000|2022-03-09 06:10:00|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|1
1646806220000|2022-03-09 06:10:20|1228.8|1227.3|1227.4|1225.9|1228.8|1227.3|1227.4|1225.9|4
1646806260000|2022-03-09 06:11:00|1228.1|1227.1|1227.5|1226|1228.1|1227.1|1227.5|1226|2
1646806270000|2022-03-09 06:11:10|1227.4|1225.9|1227.4|1225.9|1227.4|1225.9|1227.4|1225.9|0
1646806300000|2022-03-09 06:11:40|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|0
1646806310000|2022-03-09 06:11:50|1227.8|1226.3|1227.2|1225.7|1228.2|1226.7|1227.2|1225.7|3
1646806320000|2022-03-09 06:12:00|1227.1|1225.6|1227.2|1225.7|1227.2|1225.7|1227.1|1225.6|0
1646806330000|2022-03-09 06:12:10|1227|1225.5|1227|1225.5|1227.2|1225.7|1226.9|1225.4|0
1646806340000|2022-03-09 06:12:20|1226.9|1225.4|1227|1225.5|1227.1|1225.6|1226.9|1225.4|0
1646806350000|2022-03-09 06:12:30|1226.9|1225.4|1227|1225.5|1227|1225.5|1226.9|1225.4|0
1646806360000|2022-03-09 06:12:40|1227.1|1225.6|1227|1225.5|1227.1|1225.6|1227|1225.5|0
1646806370000|2022-03-09 06:12:50|1226.9|1225.4|1227|1225.5|1227|1225.5|1226.9|1225.4|0
1646806380000|2022-03-09 06:13:00|1226.8|1225.3|1227|1225.5|1227|1225.5|1226.8|1225.3|0
1646806390000|2022-03-09 06:13:10|1227.1|1225.6|1227.2|1225.7|1227.2|1225.7|1227.1|1225.6|0
1646806400000|2022-03-09 06:13:20|1227.1|1225.6|1227.2|1225.7|1227.2|1225.7|1227.1|1225.6|0
1646806410000|2022-03-09 06:13:30|1227.6|1227|1226.8|1225.3|1227.6|1227|1226.8|1225.3|1
1646806420000|2022-03-09 06:13:40|1226.3|1224.8|1226.6|1225.1|1226.6|1225.1|1226.3|1224.8|2
1646806520000|2022-03-09 06:15:20|1223.6|1223|1223.9|1222.4|1223.9|1223|1223.6|1222.4|11
1646806550000|2022-03-09 06:15:50|1223.8|1222.3|1225.7|1224.2|1225.7|1224.2|1222.8|1222|21
1646806580000|2022-03-09 06:16:20|1225.8|1224.3|1226.1|1224.6|1226.1|1224.6|1225.8|1224.3|0
1646806670000|2022-03-09 06:17:50|1225.8|1224.3|1225.7|1224.2|1225.8|1224.3|1225.7|1224.2|0
1646806690000|2022-03-09 06:18:10|1226.1|1224.6|1226.1|1224.6|1226.1|1224.6|1226.1|1224.6|0
1646806760000|2022-03-09 06:19:20|1226|1224.5|1225.9|1224.4|1226|1224.5|1225.9|1224.4|0
1646806800000|2022-03-09 06:20:00|1226|1224.5|1226|1224.5|1226|1224.5|1226|1224.5|0
1646806880000|2022-03-09 06:21:20|1226.2|1224.7|1226.2|1224.7|1226.2|1224.7|1226.2|1224.7|0
1646807090000|2022-03-09 06:24:50|1226.4|1224.9|1226.3|1224.8|1226.4|1224.9|1226.3|1224.8|0
1646807150000|2022-03-09 06:25:50|1226.4|1224.9|1226.4|1224.9|1226.4|1224.9|1226.4|1224.9|1
1646807160000|2022-03-09 06:26:00|1227.5|1226|1228.4|1226.9|1228.4|1227.2|1227.5|1226|3
1646807180000|2022-03-09 06:26:20|1229.5|1228.5|1228.7|1227.2|1229.5|1228.5|1228.7|1227.2|3
1646807190000|2022-03-09 06:26:30|1228.5|1227|1228.6|1227.1|1230.3|1229.3|1228.5|1227|1
1646807520000|2022-03-09 06:32:00|1225.5|1224|1225.5|1224|1225.5|1224|1225.5|1224|26
1646807550000|2022-03-09 06:32:30|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|0
1646807580000|2022-03-09 06:33:00|1225.1|1223.6|1225|1223.5|1225.1|1223.6|1225|1223.5|0
1646807590000|2022-03-09 06:33:10|1225.4|1223.9|1225.7|1224.2|1225.7|1224.2|1225.4|1223.9|1
1646807600000|2022-03-09 06:33:20|1226.1|1224.6|1225.2|1223.7|1226.1|1224.6|1225.2|1223.7|2
1646807610000|2022-03-09 06:33:30|1225.3|1223.8|1225.6|1224.1|1225.6|1224.1|1225.3|1223.8|0
1646807620000|2022-03-09 06:33:40|1225.7|1224.2|1225.5|1224|1226.6|1225.6|1225.5|1224|0
1646807630000|2022-03-09 06:33:50|1225.7|1224.2|1226|1224.5|1226|1224.5|1225.7|1224.2|0
1646807640000|2022-03-09 06:34:00|1226.2|1224.7|1228|1226.5|1228|1226.5|1226.2|1224.7|1
1646807650000|2022-03-09 06:34:10|1228.1|1226.6|1228.4|1226.9|1228.4|1226.9|1228.1|1226.6|1
1646807660000|2022-03-09 06:34:20|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|0
1646807670000|2022-03-09 06:34:30|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|0
1646807690000|2022-03-09 06:34:50|1228.2|1226.7|1228|1226.5|1228.7|1227.2|1228|1226.5|2
1646807710000|2022-03-09 06:35:10|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|0
1646807730000|2022-03-09 06:35:30|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226.5|0
1646807740000|2022-03-09 06:35:40|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|0
1646807760000|2022-03-09 06:36:00|1228.3|1226.8|1228.5|1227|1228.9|1227.4|1228.3|1226.8|2
1646807790000|2022-03-09 06:36:30|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|0
1646807820000|2022-03-09 06:37:00|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|0
1646807830000|2022-03-09 06:37:10|1228.3|1226.8|1228.5|1227|1228.6|1227.1|1228.3|1226.8|3
1646807850000|2022-03-09 06:37:30|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|0
1646807880000|2022-03-09 06:38:00|1228.7|1227.2|1228.8|1227.3|1228.8|1227.3|1228.7|1227.2|0
1646807890000|2022-03-09 06:38:10|1228.7|1227.2|1228.6|1227.1|1228.7|1227.2|1228.6|1227.1|0
1646807900000|2022-03-09 06:38:20|1228.8|1227.3|1229.2|1227.7|1229.2|1227.7|1228.8|1227.3|9
1646807910000|2022-03-09 06:38:30|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|0
1646807920000|2022-03-09 06:38:40|1229.3|1227.8|1229.8|1228.3|1229.8|1228.3|1229.3|1227.8|0
1646807930000|2022-03-09 06:38:50|1229.9|1228.4|1231|1229.5|1231|1229.5|1229.9|1228.4|2
1646807940000|2022-03-09 06:39:00|1230.9|1229.4|1231.1|1229.6|1231.1|1229.6|1230.9|1229.4|0
1646807960000|2022-03-09 06:39:20|1231.2|1229.7|1231.1|1229.6|1231.2|1229.7|1231.1|1229.6|1
1646807970000|2022-03-09 06:39:30|1231.2|1229.7|1231.2|1229.7|1231.2|1229.7|1231.2|1229.7|0
1646807990000|2022-03-09 06:39:50|1231.4|1229.9|1231.3|1229.8|1231.7|1230.2|1231.3|1229.8|9
1646808000000|2022-03-09 06:40:00|1231.5|1230|1230.8|1229.3|1231.5|1230|1230.8|1229.3|0
1646808010000|2022-03-09 06:40:10|1230.9|1229.4|1230.9|1229.4|1230.9|1229.4|1230.9|1229.4|0
1646808020000|2022-03-09 06:40:20|1231|1229.5|1231.1|1229.6|1231.1|1229.6|1231|1229.5|0
1646808030000|2022-03-09 06:40:30|1231.2|1229.7|1231.3|1229.8|1231.3|1229.8|1231.2|1229.7|0
1646808040000|2022-03-09 06:40:40|1231.6|1230.1|1231.7|1230.2|1231.7|1230.2|1231.6|1230.1|0
1646808050000|2022-03-09 06:40:50|1231.8|1230.3|1231.2|1229.7|1231.8|1230.3|1231.2|1229.7|2
1646808060000|2022-03-09 06:41:00|1231|1229.5|1230.9|1229.4|1231|1229.5|1230.9|1229.4|0
1646808070000|2022-03-09 06:41:10|1231|1229.5|1231|1229.5|1231|1229.5|1231|1229.5|0
1646808080000|2022-03-09 06:41:20|1231.1|1229.6|1231.2|1229.7|1231.2|1229.7|1231.1|1229.6|0
1646808090000|2022-03-09 06:41:30|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|0
1646808100000|2022-03-09 06:41:40|1231.6|1230.1|1233|1231.5|1233|1231.5|1231.6|1230.1|6
1646808110000|2022-03-09 06:41:50|1233.1|1231.6|1232.1|1230.6|1233.1|1231.6|1232.1|1230.6|1
1646808120000|2022-03-09 06:42:00|1232.9|1231.4|1231.7|1230.2|1232.9|1231.4|1231.7|1230.2|1
1646808130000|2022-03-09 06:42:10|1233.1|1231.6|1233.9|1232.4|1234|1232.5|1233.1|1231.6|6
1646808140000|2022-03-09 06:42:20|1234.1|1232.6|1234.2|1232.7|1234.2|1232.7|1234.1|1232.6|0
1646808150000|2022-03-09 06:42:30|1234.3|1232.8|1234|1232.5|1234.3|1232.8|1234|1232.5|1
1646808160000|2022-03-09 06:42:40|1234.2|1232.7|1234.4|1232.9|1234.4|1232.9|1234.1|1232.6|1
1646808170000|2022-03-09 06:42:50|1234.5|1233|1234.7|1233.2|1235|1234|1234.5|1233|5
1646808180000|2022-03-09 06:43:00|1234.8|1233.3|1235|1233.5|1235.2|1233.7|1234.8|1233.3|0
1646808190000|2022-03-09 06:43:10|1235.1|1233.6|1236.4|1234.9|1236.4|1234.9|1235.1|1233.6|3
1646808200000|2022-03-09 06:43:20|1236.6|1235.1|1237.6|1236.1|1237.6|1236.1|1236.5|1235|5
1646808210000|2022-03-09 06:43:30|1237.9|1236.4|1235.8|1234.3|1238.2|1237.1|1235.8|1234.3|4
1646808220000|2022-03-09 06:43:40|1236|1234.5|1235.4|1233.9|1236|1234.5|1235.4|1233.9|1
1646808230000|2022-03-09 06:43:50|1235.5|1234|1235.5|1234|1235.5|1234|1235.5|1234|1
1646808240000|2022-03-09 06:44:00|1235.6|1234.1|1235.8|1234.3|1235.8|1234.3|1235.6|1234.1|2
1646808250000|2022-03-09 06:44:10|1236.7|1235.2|1237|1235.5|1237|1235.5|1236.7|1235.2|1
1646808260000|2022-03-09 06:44:20|1237.1|1235.6|1237.3|1235.8|1237.4|1235.9|1237.1|1235.6|2
1646808270000|2022-03-09 06:44:30|1237.2|1235.7|1237.2|1235.7|1237.2|1235.7|1237.2|1235.7|0
1646808290000|2022-03-09 06:44:50|1237.5|1236|1237.5|1236|1237.5|1236|1237.5|1236|0
1646808300000|2022-03-09 06:45:00|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|1237.3|1235.8|0
1646808310000|2022-03-09 06:45:10|1235.9|1234.4|1235.3|1233.8|1235.9|1234.4|1235.3|1233.8|7
1646808320000|2022-03-09 06:45:20|1235.5|1234|1236|1234.5|1236|1234.5|1235.4|1233.9|2
1646808330000|2022-03-09 06:45:30|1236.2|1234.7|1237.4|1235.9|1237.4|1235.9|1236.2|1234.7|3
1646808340000|2022-03-09 06:45:40|1237.7|1236.7|1237.3|1235.8|1237.7|1236.7|1237.3|1235.8|1
1646808360000|2022-03-09 06:46:00|1237.4|1235.9|1237.8|1236.3|1237.9|1236.4|1237.4|1235.9|0
1646808370000|2022-03-09 06:46:10|1237.9|1236.9|1237.8|1236.8|1237.9|1236.9|1237.8|1236.8|8
1646808380000|2022-03-09 06:46:20|1237.9|1236.9|1237.7|1236.7|1237.9|1236.9|1237.7|1236.7|3
1646808400000|2022-03-09 06:46:40|1238.2||1238.2||1238.2||1238.2||1
1646808410000|2022-03-09 06:46:50|1238|1236.5|1238.1|1236.6|1238.1|1236.6|1238|1236.5|0
1646808420000|2022-03-09 06:47:00|1238|1236.5|1237.8|1236.3|1238|1236.5|1237.7|1236.2|1
1646808430000|2022-03-09 06:47:10|1237.7|1236.2|1237.9|1236.4|1237.9|1236.4|1237.7|1236.2|0
1646808440000|2022-03-09 06:47:20|1238|1237.4|1238|1236.5|1238.2|1237.4|1238|1236.5|6
1646808450000|2022-03-09 06:47:30|1238.4|1236.9|1238.6|1237.1|1238.6|1237.1|1238.4|1236.9|3
1646808460000|2022-03-09 06:47:40|1238.7|1237.2|1238.5|1237|1238.8|1237.3|1238.4|1236.9|6
1646808470000|2022-03-09 06:47:50|1238.4|1236.9|1238.8|1237.3|1238.9|1237.4|1238.4|1236.9|1
1646808490000|2022-03-09 06:48:10|1238.9|1237.4|1238.9|1237.4|1239.1|1237.6|1238.9|1237.4|2
1646808500000|2022-03-09 06:48:20|1237.8|1237.2|1238.8|1237.3|1238.8|1237.3|1237.8|1237.2|2
1646808510000|2022-03-09 06:48:30|1238.9|1237.9|1238.9|1237.4|1238.9|1237.9|1238.8|1237.3|3
1646808520000|2022-03-09 06:48:40|1239.1|1237.6|1239.5|1238|1239.5|1238|1239.1|1237.6|22
1646808540000|2022-03-09 06:49:00|1239.3|1237.8|1239.3|1237.8|1239.3|1237.8|1239.3|1237.8|0
1646808550000|2022-03-09 06:49:10|1239.4|1237.9|1239.3|1237.8|1239.4|1237.9|1239.3|1237.8|0
1646808560000|2022-03-09 06:49:20|1239.4|1237.9|1240.2|1238.7|1240.2|1238.7|1239.4|1237.9|2
1646808570000|2022-03-09 06:49:30|1240.1|1238.6|1239.8|1238.3|1240.3|1238.8|1239.7|1238.2|9
1646808580000|2022-03-09 06:49:40|1239.7|1238.2|1239.8|1238.3|1239.9|1238.4|1239.7|1238.2|0
1646808590000|2022-03-09 06:49:50|1238.6|1238|1238.8|1237.3|1239|1238|1238.6|1237.3|1
1646808600000|2022-03-09 06:50:00|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|0
1646808610000|2022-03-09 06:50:10|1238.8|1237.3|1239.3|1237.8|1239.3|1237.8|1237.7|1236.6|0
1646808620000|2022-03-09 06:50:20|1239.1|1237.6|1239.3|1237.8|1239.5|1238|1239.1|1237.6|0
1646808630000|2022-03-09 06:50:30|1239.4|1237.9|1239|1237.5|1239.6|1238.1|1239|1237.5|4
1646808650000|2022-03-09 06:50:50|1238.6|1237.1|1238.7|1237.2|1238.7|1237.2|1238.6|1237.1|1
1646808660000|2022-03-09 06:51:00|1238.4|1236.9|1238.3|1236.8|1238.4|1236.9|1238.3|1236.8|0
1646808670000|2022-03-09 06:51:10|1238.6|1237.1|1239.6|1238.1|1239.6|1238.1|1238.6|1237.1|0
1646808680000|2022-03-09 06:51:20|1239.4|1238.4|1239.4|1237.9|1239.4|1238.8|1239.4|1237.9|1
1646808690000|2022-03-09 06:51:30|1239.5|1238|1238.8|1238.2|1239.5|1238.2|1238.8|1238|0
1646808700000|2022-03-09 06:51:40|1238.9|1238.3|1240.3|1238.8|1240.3|1238.8|1238.9|1238.2|5
1646808710000|2022-03-09 06:51:50|1240.4|1239.8|1240.8|1239.3|1240.8|1239.8|1240.4|1239.2|4
1646808730000|2022-03-09 06:52:10|1241|1239.5|1241|1239.5|1241|1239.5|1241|1239.5|0
1646808740000|2022-03-09 06:52:20|1241.1|1239.6|1241.4|1239.9|1241.4|1239.9|1241.1|1239.6|0
1646808750000|2022-03-09 06:52:30|1241.2|1240.2|1241.5|1240|1241.5|1240.6|1241.2|1240|2
1646808760000|2022-03-09 06:52:40|1242.2|1240.7|1242|1241|1242.2|1241|1241.2|1239.7|0
1646808770000|2022-03-09 06:52:50|1240.9|1239.4|1240.6|1239.1|1240.9|1239.4|1240.6|1239.1|8
1646808780000|2022-03-09 06:53:00|||||||||1
1646808790000|2022-03-09 06:53:10|1240.7|1239.2|1240.8|1239.3|1240.8|1239.3|1240.7|1239.2|1
1646808810000|2022-03-09 06:53:30|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|0
1646808840000|2022-03-09 06:54:00|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|0
1646808850000|2022-03-09 06:54:10|1241.2|1240.6|1242.2|1240.7|1242.2|1240.7|1241.2|1240.6|7
1646808870000|2022-03-09 06:54:30|1242.3|1240.8|1242.3|1240.8|1242.3|1240.8|1242.3|1240.8|0
1646808880000|2022-03-09 06:54:40|1242.4|1240.9|1243.1|1241.6|1243.5|1242|1242.2|1240.9|4
1646808890000|2022-03-09 06:54:50|1243.4|1241.9|1243.4|1241.9|1243.4|1241.9|1243.4|1241.9|1
1646808900000|2022-03-09 06:55:00|1243.7|1242.2|1243.6|1243|1243.7|1243|1243.4|1242.2|1
1646808910000|2022-03-09 06:55:10|1243.7|1243.1|1245|1243.5|1245|1243.5|1243.7|1242.8|4
1646808920000|2022-03-09 06:55:20|1245.1|1243.6|1245.1|1243.6|1245.1|1243.6|1244.9|1243.4|2
1646808930000|2022-03-09 06:55:30|1245.2|1243.7|1244.9|1243.9|1245.2|1243.9|1244.9|1243.7|1
1646808940000|2022-03-09 06:55:40|1245|1244|1244.7|1243.2|1245.2|1244.2|1244.6|1243.1|3
1646808950000|2022-03-09 06:55:50|1244.9|1243.4|1244.8|1243.3|1244.9|1243.4|1244.8|1243.3|0
1646808960000|2022-03-09 06:56:00|||||||||2
1646808970000|2022-03-09 06:56:10|1244.9|1243.4|1245.1|1243.6|1245.1|1243.6|1244.9|1243.4|1
1646808980000|2022-03-09 06:56:20|1245|1244.4|1244.7|1243.2|1245.4|1244.6|1244.7|1243.2|23
1646808990000|2022-03-09 06:56:30|1244|1242.5|1239.2|1237.7|1244|1242.5|1239.2|1237.7|4
1646809000000|2022-03-09 06:56:40|1239.3|1237.8|1239.3|1237.8|1239.3|1237.8|1239.3|1237.8|0
1646809020000|2022-03-09 06:57:00|1239.4|1237.9|1239.4|1237.9|1239.6|1238.1|1239.4|1237.9|1
1646809030000|2022-03-09 06:57:10|1239.2|1237.7|1239.3|1237.8|1239.3|1237.8|1239.2|1237.7|1
1646809040000|2022-03-09 06:57:20|1239.4|1237.9|1241.9|1240.4|1241.9|1240.4|1239.4|1237.9|3
1646809050000|2022-03-09 06:57:30|1242.7|1241.2|1241.6|1240.1|1242.7|1241.5|1241.2|1239.7|1
1646809060000|2022-03-09 06:57:40|1241.7|1240.2|1241.7|1240.2|1241.7|1240.2|1241.7|1240.2|0
1646809070000|2022-03-09 06:57:50|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|1241.3|1239.8|0
1646809080000|2022-03-09 06:58:00|1241.4|1239.9|1241.4|1239.9|1241.4|1239.9|1241.4|1239.9|0
1646809090000|2022-03-09 06:58:10|1241.3|1239.8|1241.5|1240|1241.5|1240|1241.3|1239.8|0
1646809100000|2022-03-09 06:58:20|1243.1|1241.6|1245|1243.5|1245|1243.5|1243.1|1241.6|3
1646809110000|2022-03-09 06:58:30|1245.1|1243.6|1245.1|1243.6|1245.1|1243.6|1245.1|1243.6|0
1646809120000|2022-03-09 06:58:40|1245.2|1243.7|1245.2|1243.7|1245.2|1243.7|1245.2|1243.7|0
1646809130000|2022-03-09 06:58:50|1244.7|1243.2|1244.7|1243.2|1244.7|1243.2|1244.7|1243.2|3
1646809150000|2022-03-09 06:59:10|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|1244.6|1243.1|0
1646809180000|2022-03-09 06:59:40|1244.7|1243.2|1244.8|1243.3|1244.8|1243.3|1244.7|1243.2|0
1646809190000|2022-03-09 06:59:50|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|1244.9|1243.4|0
1646809200000|2022-03-09 07:00:00|1245|1243.5|1245|1243.5|1245|1243.5|1245|1243.5|0
1646809210000|2022-03-09 07:00:10|1244.9|1243.9|1244.3|1242.8|1244.9|1243.9|1244.3|1242.8|2
1646809220000|2022-03-09 07:00:20|1244.2|1242.7|1244.1|1242.6|1244.2|1242.7|1244.1|1242.6|0
1646809230000|2022-03-09 07:00:30|1244.2|1242.7|1244.1|1242.6|1244.2|1242.7|1244.1|1242.6|0
1646809240000|2022-03-09 07:00:40|1244|1242.5|1244|1242.5|1244|1242.5|1244|1242.5|0
1646809250000|2022-03-09 07:00:50|1244.2|1242.7|1244.2|1242.7|1244.3|1242.8|1244.2|1242.7|2
1646809260000|2022-03-09 07:01:00|1244.3|1242.8|1240.9|1239.4|1244.4|1242.9|1240.9|1239.4|5
1646809270000|2022-03-09 07:01:10|1240.8|1239.3|1240.5|1239|1240.8|1239.3|1240.5|1239|0
1646809280000|2022-03-09 07:01:20|1240.1|1238.6|1239.6|1238.1|1240.1|1238.6|1239.6|1238.1|0
1646809290000|2022-03-09 07:01:30|1239.5|1238|1239.6|1238.1|1240|1238.5|1239.5|1238|12
1646809300000|2022-03-09 07:01:40|||||||||2
1646809310000|2022-03-09 07:01:50|1240|1238.5|1239.6|1238.1|1240|1238.5|1239.6|1238.1|3
1646809340000|2022-03-09 07:02:20|1239.4|1237.9|1239.4|1237.9|1239.4|1237.9|1239.4|1237.9|0
1646809380000|2022-03-09 07:03:00|1239.1|1237.6|1239.2|1237.7|1239.2|1237.7|1239.1|1237.6|4
1646809400000|2022-03-09 07:03:20|||||||||1
1646809410000|2022-03-09 07:03:30|1239|1237.5|1239|1237.5|1239|1237.5|1239|1237.5|0
1646809430000|2022-03-09 07:03:50|1238.2|1236.7|1238|1236.5|1238.2|1236.7|1238|1236.5|2
1646809450000|2022-03-09 07:04:10|1237.9|1236.4|1237.9|1236.4|1237.9|1236.4|1237.9|1236.4|0
1646809460000|2022-03-09 07:04:20|1238.3|1237.3|1238.4|1237.8|1238.4|1237.8|1238.3|1237.3|3
1646809470000|2022-03-09 07:04:30|1239|1237.5|1239.1|1237.6|1239.3|1237.8|1239|1237.5|0
1646809480000|2022-03-09 07:04:40|1239.2|1237.7|1239.1|1237.6|1239.2|1237.7|1239.1|1237.6|1
1646809490000|2022-03-09 07:04:50|1240|1239.4|1239.2|1237.7|1240|1239.4|1239.1|1237.6|10
1646809510000|2022-03-09 07:05:10|1239|1237.5|1238.9|1237.4|1239|1237.5|1238.9|1237.4|1
1646809540000|2022-03-09 07:05:40|1239|1237.5|1239|1237.5|1239|1237.5|1239|1237.5|0
1646809690000|2022-03-09 07:08:10|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|0
1646809700000|2022-03-09 07:08:20|1238.8|1237.3|1238.8|1237.3|1238.9|1237.4|1238.8|1237.3|3
1646809710000|2022-03-09 07:08:30|||||||||3
1646809720000|2022-03-09 07:08:40|||||||||2
1646809740000|2022-03-09 07:09:00|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|1238.7|1237.2|1
1646809780000|2022-03-09 07:09:40|||||||||10
1646809830000|2022-03-09 07:10:30|1238.6|1237.1|1238.6|1237.1|1238.7|1237.2|1238.6|1237.1|0
1646809860000|2022-03-09 07:11:00|1238.2|1236.7|1237.9|1236.9|1238.2|1236.9|1237.9|1236.7|2
1646809870000|2022-03-09 07:11:10|1238|1236.5|1238|1236.5|1238|1236.5|1238|1236.5|0
1646809880000|2022-03-09 07:11:20|1237.9|1236.4|1237.7|1236.2|1237.9|1236.4|1237.7|1236.2|3
1646809910000|2022-03-09 07:11:50|1237.8|1236.3|1237.8|1236.3|1237.8|1236.3|1237.8|1236.3|0
1646809920000|2022-03-09 07:12:00|1238.4|1236.9|1238.5|1237|1238.5|1237|1238.4|1236.9|24
1646809930000|2022-03-09 07:12:10|1238.3|1236.8|1238|1236.5|1238.3|1236.8|1238|1236.5|0
1646809950000|2022-03-09 07:12:30|1237.9|1236.4|1237.7|1236.2|1237.9|1236.4|1237.7|1236.2|0
1646809980000|2022-03-09 07:13:00|1237.9|1236.4|1238|1236.5|1238|1236.5|1237.9|1236.4|1
1646809990000|2022-03-09 07:13:10|1237.9|1236.4|1237.9|1236.4|1237.9|1236.4|1237.9|1236.4|0
1646810000000|2022-03-09 07:13:20|1238.4|1237.8|1238.4|1237.8|1238.4|1237.8|1238.4|1237.8|7
1646810010000|2022-03-09 07:13:30|1238.8|1238.2|1238.7|1238.1|1238.8|1238.2|1238.7|1238.1|18
1646810020000|2022-03-09 07:13:40|||||||||8
1646810030000|2022-03-09 07:13:50|1240|1238.5|1240|1238.5|1240|1238.5|1240|1238.5|28
1646810090000|2022-03-09 07:14:50|1240.1|1238.6|1240.1|1238.6|1240.1|1238.6|1240.1|1238.6|1
1646810110000|2022-03-09 07:15:10|||||||||2
1646810130000|2022-03-09 07:15:30|1240|1238.5|1240|1238.5|1240|1238.5|1239.9|1238.4|0
1646810140000|2022-03-09 07:15:40|1240.1|1238.6|1240.1|1238.6|1240.1|1238.6|1240.1|1238.6|0
1646810150000|2022-03-09 07:15:50|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|1240.2|1238.7|4
1646810160000|2022-03-09 07:16:00|1240.5|1239.9|1240.4|1238.9|1240.5|1239.9|1240.4|1238.9|1
1646810170000|2022-03-09 07:16:10|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|4
1646810230000|2022-03-09 07:17:10|1241.1|1239.6|1241.1|1239.6|1241.1|1239.6|1241.1|1239.6|6
1646810240000|2022-03-09 07:17:20|||||||||1
1646810270000|2022-03-09 07:17:50|1241|1239.5|1240.9|1239.4|1241|1239.5|1240.9|1239.4|0
1646810280000|2022-03-09 07:18:00|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|0
1646810300000|2022-03-09 07:18:20|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|0
1646810320000|2022-03-09 07:18:40|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|1240.8|1239.3|0
1646810390000|2022-03-09 07:19:50|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|1240.7|1239.2|0
1646810450000|2022-03-09 07:20:50|||||||||1
1646810500000|2022-03-09 07:21:40|1239.7|1238.2|1239.2|1237.7|1239.7|1238.2|1239.2|1237.7|1
1646810570000|2022-03-09 07:22:50|1239.1|1237.6|1239.1|1237.6|1239.1|1237.6|1239.1|1237.6|0
1646810610000|2022-03-09 07:23:30|1239|1237.5|1239|1237.5|1239.1|1237.6|1239|1237.5|1
1646810620000|2022-03-09 07:23:40|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|0
1646810630000|2022-03-09 07:23:50|||||||||1
1646810640000|2022-03-09 07:24:00|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|0
1646810650000|2022-03-09 07:24:10|1238.3|1236.8|1238.3|1236.8|1238.3|1236.8|1238.3|1236.8|0
1646810690000|2022-03-09 07:24:50|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|1238.2|1236.7|0
1646810710000|2022-03-09 07:25:10|1238.1|1236.6|1238.1|1236.6|1238.1|1236.6|1238.1|1236.6|0
1646810720000|2022-03-09 07:25:20|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|0
1646810730000|2022-03-09 07:25:30|1238.5|1237|1238.6|1237.1|1238.6|1237.1|1238.5|1237|0
1646810750000|2022-03-09 07:25:50|||||||||1
1646810760000|2022-03-09 07:26:00|1237.7|1236.6|1238.3|1236.8|1238.3|1236.8|1237.7|1236.6|3
1646810770000|2022-03-09 07:26:10|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|1238.4|1236.9|0
1646810780000|2022-03-09 07:26:20|1238|1236.5|1237.4|1235.9|1238|1236.5|1237.4|1235.9|25
1646810790000|2022-03-09 07:26:30|1237|1236|1236.2|1234.7|1237|1236.1|1236.2|1234.7|2
1646810800000|2022-03-09 07:26:40|1235.8|1234.3|1235.6|1234.6|1235.8|1234.6|1235.6|1234.3|0
1646810810000|2022-03-09 07:26:50|1235.3|1234.7|1234.6|1234|1235.4|1234.7|1234.6|1233.9|2
1646810820000|2022-03-09 07:27:00|1234.5|1233.9|1235.8|1234.3|1235.8|1234.3|1234.5|1233.9|3
1646810850000|2022-03-09 07:27:30|1236.2|1234.7|1236.1|1234.6|1236.2|1234.7|1236.1|1234.6|1
1646810870000|2022-03-09 07:27:50|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|1235.9|1234.4|2
1646810910000|2022-03-09 07:28:30|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|1235.8|1234.3|0
1646810920000|2022-03-09 07:28:40|1234.9||1234.9||1234.9||1234.9||0
1646810940000|2022-03-09 07:29:00|1235.2|1234.2|1236.6|1235.1|1236.6|1235.1|1235.2|1234.2|9
1646810960000|2022-03-09 07:29:20|1237.2|1235.7|1236.7|1235.2|1237.2|1235.7|1236.7|1235.2|1
1646810980000|2022-03-09 07:29:40|1236.6|1235.1|1236.6|1235.1|1236.6|1235.1|1236.6|1235.1|0
1646811040000|2022-03-09 07:30:40|1237|1236.4|1237|1236.4|1237|1236.4|1237|1236.4|0
1646811050000|2022-03-09 07:30:50|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|2
1646811080000|2022-03-09 07:31:20|1236.7|1235.2|1236.7|1235.2|1236.7|1235.2|1236.7|1235.2|1
1646811120000|2022-03-09 07:32:00|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|1236.8|1235.3|0
1646811130000|2022-03-09 07:32:10|1236.7|1235.2|1236.7|1235.2|1236.7|1235.2|1236.7|1235.2|0
1646811140000|2022-03-09 07:32:20|1236.4|1234.9|1236.6|1235.1|1236.7|1235.2|1236.4|1234.9|0
1646811150000|2022-03-09 07:32:30|1235.4|1234.4|1235.5|1234.5|1235.5|1234.5|1235.4|1234.4|2
1646811170000|2022-03-09 07:32:50||1234.9||1234.9||1234.9||1234.9|0
1646811200000|2022-03-09 07:33:20|1235.4|1234.5|1235.4|1234.4|1235.4|1234.5|1235.4|1234.4|2
1646811230000|2022-03-09 07:33:50|1235.1|1234.5|1234.9|1233.4|1235.1|1234.5|1234.9|1233.4|5
1646811250000|2022-03-09 07:34:10|1234.5|1233|1234.4|1232.9|1234.5|1233|1234.3|1232.8|0
1646811270000|2022-03-09 07:34:30|1234.3|1232.8|1234.1|1232.6|1234.3|1232.8|1234.1|1232.6|4
1646811280000|2022-03-09 07:34:40|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|1233.8|1232.3|0
1646811290000|2022-03-09 07:34:50|1233.6|1232.1|1233.7|1232.2|1233.8|1232.3|1233.6|1232.1|3
1646811310000|2022-03-09 07:35:10|||||||||1
1646811320000|2022-03-09 07:35:20|||||||||3
1646811330000|2022-03-09 07:35:30|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|0
1646811340000|2022-03-09 07:35:40|1233.5|1232|1233.5|1232|1233.5|1232|1233.5|1232|0
1646811360000|2022-03-09 07:36:00|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|0
1646811370000|2022-03-09 07:36:10|1233.5|1232|1233.5|1232|1233.5|1232|1233.5|1232|0
1646811380000|2022-03-09 07:36:20|1233.8|1232.3|1233.7|1232.2|1233.8|1232.3|1233.7|1232.2|0
1646811390000|2022-03-09 07:36:30|1233.9|1232.4|1234|1232.5|1234|1232.5|1233.9|1232.4|0
1646811400000|2022-03-09 07:36:40|1233.9|1232.4|1234|1232.5|1234|1232.5|1233.9|1232.4|0
1646811420000|2022-03-09 07:37:00|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|1234.3|1232.8|0
1646811430000|2022-03-09 07:37:10|1234.1|1232.6|1234.1|1232.6|1234.1|1232.6|1234.1|1232.6|0
1646811450000|2022-03-09 07:37:30|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|1233.6|1232.1|3
1646811460000|2022-03-09 07:37:40|1234.3|1232.8|1233.7|1232.2|1234.3|1232.8|1233.7|1232.2|0
1646811480000|2022-03-09 07:38:00|1234.1|1232.6|1234.1|1232.6|1234.1|1232.6|1234.1|1232.6|1
1646811500000|2022-03-09 07:38:20|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|1
1646811510000|2022-03-09 07:38:30|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|0
1646811530000|2022-03-09 07:38:50|1233.9|1232.4|1233.9|1232.4|1233.9|1232.4|1233.9|1232.4|0
1646811570000|2022-03-09 07:39:30|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|0
1646811640000|2022-03-09 07:40:40|1233.7|1232.2|1233.7|1232.2|1233.7|1232.2|1233.7|1232.2|8
1646811670000|2022-03-09 07:41:10|1233.6|1232.1|1231.9|1230.4|1233.6|1232.1|1231.9|1230.4|30
1646811680000|2022-03-09 07:41:20|1232.4|1230.9|1232.2|1230.7|1232.4|1230.9|1232.2|1230.7|0
1646811690000|2022-03-09 07:41:30|1232|1230.5|1233.1|1231.6|1233.1|1231.6|1232|1230.5|0
1646811700000|2022-03-09 07:41:40|1232.9|1231.4|1233.3|1231.8|1233.3|1231.8|1232.9|1231.4|0
1646811710000|2022-03-09 07:41:50|1233.1|1231.6|1233.1|1231.6|1233.1|1231.6|1233.1|1231.6|0
1646811740000|2022-03-09 07:42:20|1232.7|1231.2|1232.7|1231.2|1232.7|1231.2|1232.7|1231.2|0
1646811760000|2022-03-09 07:42:40|||||||||2
1646811780000|2022-03-09 07:43:00|1233.1|1231.6|1234|1232.5|1234|1232.5|1233.1|1231.6|10
1646811790000|2022-03-09 07:43:10|1233.8|1232.3|1233.9|1232.4|1234|1232.5|1233.4|1231.9|0
1646811820000|2022-03-09 07:43:40|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|0
1646811830000|2022-03-09 07:43:50|1234.1|1232.6|1234.1|1232.6|1234.1|1232.6|1234.1|1232.6|0
1646811840000|2022-03-09 07:44:00|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|0
1646811850000|2022-03-09 07:44:10|1234.3|1232.8|1234.4|1232.9|1234.4|1232.9|1234.3|1232.8|0
1646811860000|2022-03-09 07:44:20|1234.5|1233|1234.5|1233|1234.5|1233|1234.5|1233|0
1646811870000|2022-03-09 07:44:30|1234.6|1233.1|1234.7|1233.2|1234.7|1233.2|1234.6|1233.1|0
1646811880000|2022-03-09 07:44:40|1234.8|1233.3|1234.9|1233.4|1234.9|1233.4|1234.8|1233.3|0
1646811900000|2022-03-09 07:45:00|1234.5|1233|1233.4|1231.9|1234.5|1233|1233.4|1231.9|5
1646811910000|2022-03-09 07:45:10|1233.3|1231.8|1233.2|1231.7|1233.3|1231.8|1233.2|1231.7|0
1646811930000|2022-03-09 07:45:30|1233.1|1231.6|1233.1|1231.6|1233.1|1231.6|1233.1|1231.6|0
1646811940000|2022-03-09 07:45:40|1233.6|1232.1|1233.2|1231.7|1233.6|1232.1|1233.2|1231.7|0
1646811950000|2022-03-09 07:45:50|1233.1|1231.6|1233.1|1231.6|1233.1|1231.6|1233.1|1231.6|0
1646811960000|2022-03-09 07:46:00|1232.5|1231|1232.2|1230.7|1232.5|1231|1232.2|1230.7|1
1646811970000|2022-03-09 07:46:10|1232|1230.5|1232|1230.5|1232|1230.5|1232|1230.5|0
1646811980000|2022-03-09 07:46:20|1231.9|1230.4|1231.7|1230.2|1231.9|1230.4|1231.7|1230.2|0
1646811990000|2022-03-09 07:46:30|1231.6|1230.1|1231.5|1230|1231.6|1230.1|1231.5|1230|0
1646812000000|2022-03-09 07:46:40|1231.1|1230.1|1232|1230.5|1232|1230.5|1231.1|1229.9|1
1646812020000|2022-03-09 07:47:00|1232.9|1231.4|1232.9|1231.4|1232.9|1231.4|1232.9|1231.4|0
1646812040000|2022-03-09 07:47:20|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|0
1646812050000|2022-03-09 07:47:30|1233.6|1233|1232.8|1231.3|1234|1233|1232.8|1231.3|1
1646812080000|2022-03-09 07:48:00|1232.9|1231.4|1232.9|1231.4|1232.9|1231.4|1232.9|1231.4|0
1646812090000|2022-03-09 07:48:10|1233.3|1231.8|1233.3|1231.8|1233.3|1231.8|1233.3|1231.8|0
1646812100000|2022-03-09 07:48:20|1233.4|1231.9|1233.4|1231.9|1233.4|1231.9|1233.4|1231.9|0
1646812110000|2022-03-09 07:48:30|1233.5|1232|1233.9|1232.4|1233.9|1232.4|1233.5|1232|0
1646812150000|2022-03-09 07:49:10|1234|1232.5|1234|1232.5|1234|1232.5|1234|1232.5|0
1646812170000|2022-03-09 07:49:30|1235|1233.5|1235|1233.5|1235|1233.5|1235|1233.5|1
1646812180000|2022-03-09 07:49:40|1234.5|1233|1234.5|1233|1234.5|1233|1234.5|1233|0
1646812200000|2022-03-09 07:50:00|1234.4|1232.9|1234.3|1232.8|1234.4|1232.9|1234.3|1232.8|1
1646812220000|2022-03-09 07:50:20|1234.4|1232.9|1234.4|1232.9|1234.4|1232.9|1234.4|1232.9|0
1646812230000|2022-03-09 07:50:30|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|1234.8|1233.3|0
1646812240000|2022-03-09 07:50:40|1234.4|1232.9|1234.4|1232.9|1234.4|1232.9|1234.4|1232.9|1
1646812290000|2022-03-09 07:51:30|1234.5|1233|1234.5|1233|1234.5|1233|1234.5|1233|2
1646812300000|2022-03-09 07:51:40|1234.6|1233.1|1234.6|1233.1|1234.6|1233.1|1234.6|1233.1|0
1646812310000|2022-03-09 07:51:50|||||||||1
1646812340000|2022-03-09 07:52:20|1235|1233.5|1234.8|1233.8|1235|1233.8|1234.8|1233.5|0
1646812350000|2022-03-09 07:52:30|1235.2|1233.7|1235.4|1234.8|1235.5|1234.8|1235.2|1233.7|13
1646812370000|2022-03-09 07:52:50|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|1235.5|1234.5|5
1646812380000|2022-03-09 07:53:00|1235.4|1234.8|1235.4|1234.8|1235.4|1234.8|1235.4|1234.8|0
1646812390000|2022-03-09 07:53:10|1235.3|1234.7|1235.4|1233.9|1235.4|1234.7|1235.3|1233.9|4
1646812500000|2022-03-09 07:55:00|1235.5|1234|1235.5|1234|1235.5|1234|1235.4|1233.9|5
1646812540000|2022-03-09 07:55:40|1235.4|1233.9|1235.4|1233.9|1235.4|1233.9|1235.4|1233.9|0
1646812550000|2022-03-09 07:55:50|||||||||1
1646812590000|2022-03-09 07:56:30|1235.3|1233.8|1235.3|1233.8|1235.3|1233.8|1235.3|1233.8|0
1646812660000|2022-03-09 07:57:40|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|1234.9|1233.9|0
1646812670000|2022-03-09 07:57:50|1235.3|1233.8|1233.9|1232.4|1235.3|1233.8|1233.4|1231.9|6
1646812680000|2022-03-09 07:58:00|1233.7|1232.2|1233.7|1232.2|1233.7|1232.2|1233.7|1232.2|0
1646812700000|2022-03-09 07:58:20|1233.3|1231.8|1233.3|1231.8|1233.3|1231.8|1233.3|1231.8|7
1646812710000|2022-03-09 07:58:30|1233.2|1231.7|1233.2|1231.7|1233.2|1231.7|1233.2|1231.7|0
1646812730000|2022-03-09 07:58:50|1233.3|1231.8|1233.2|1231.7|1233.3|1231.8|1233.2|1231.7|0
1646812750000|2022-03-09 07:59:10|1233.1|1231.6|1232.9|1231.4|1233.1|1231.6|1232.9|1231.4|0
1646812760000|2022-03-09 07:59:20|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|1232.8|1231.3|0
1646812770000|2022-03-09 07:59:30|1232.9|1231.4|1232.8|1231.3|1232.9|1231.4|1232.8|1231.3|0
1646812780000|2022-03-09 07:59:40|1232.7|1231.2|1232.7|1231.2|1232.7|1231.2|1232.7|1231.2|0
1646812790000|2022-03-09 07:59:50|1232.6|1231.1|1232.4|1230.9|1232.6|1231.1|1232.4|1230.9|0
1646812800000|2022-03-09 08:00:00|1231.7|1230.7|1232.5|1231|1232.5|1231|1231.7|1230.7|2
1646812820000|2022-03-09 08:00:20|1232.6|1231.1|1233|1231.5|1233|1231.5|1232.6|1231.1|0
1646812850000|2022-03-09 08:00:50|1230.8|1230.2|1229.8|1228.3|1230.8|1230.2|1228.1|1226.8|37
1646812860000|2022-03-09 08:01:00|1229.9|1228.4|1229.4|1227.9|1230.8|1229.3|1229.4|1227.9|5
1646812870000|2022-03-09 08:01:10|1229.2|1227.7|1230.4|1228.9|1230.4|1228.9|1229.2|1227.7|1
1646812890000|2022-03-09 08:01:30|1230.6|1229.1|1230.6|1229.1|1230.6|1229.1|1230.6|1229.1|0
1646812910000|2022-03-09 08:01:50|||||||||3
1646812920000|2022-03-09 08:02:00|1230.4|1228.9|1230.5|1229|1230.5|1229|1230.4|1228.9|0
1646812940000|2022-03-09 08:02:20|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|2
1646812950000|2022-03-09 08:02:30|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|2
1646812970000|2022-03-09 08:02:50|1228.2|1227.6|1230.5|1229|1230.7|1229.2|1228.2|1227.6|4
1646812980000|2022-03-09 08:03:00|1230.6|1229.1|1230.6|1229.1|1230.6|1229.1|1230.6|1229.1|0
1646812990000|2022-03-09 08:03:10|||||||||1
1646813030000|2022-03-09 08:03:50|1230.7|1229.2|1230.7|1229.2|1230.7|1229.2|1230.7|1229.2|0
1646813040000|2022-03-09 08:04:00|||||||||1
1646813050000|2022-03-09 08:04:10|1230.9|1229.4|1231|1229.5|1231|1229.5|1230.9|1229.4|0
1646813060000|2022-03-09 08:04:20|1230.9|1229.4|1231|1229.5|1231|1229.5|1230.9|1229.4|1
1646813080000|2022-03-09 08:04:40|1231.1|1229.6|1231.1|1229.6|1231.1|1229.6|1231.1|1229.6|2
1646813100000|2022-03-09 08:05:00|1231|1229.5|1231|1229.5|1231|1229.5|1231|1229.5|0
1646813150000|2022-03-09 08:05:50|||||||||1
1646813180000|2022-03-09 08:06:20|1230.7|1229.2|1231.1|1229.6|1231.1|1229.6|1230.7|1229.2|4
1646813190000|2022-03-09 08:06:30|1231|1229.5|1230.7|1229.2|1231|1229.5|1230.7|1229.2|1
1646813200000|2022-03-09 08:06:40|1232.1|1230.6|1231.2|1229.7|1232.1|1230.6|1230.8|1229.3|4
1646813210000|2022-03-09 08:06:50|||||||||1
1646813220000|2022-03-09 08:07:00|1231.9|1230.4|1232|1230.5|1232|1230.5|1231.9|1230.4|0
1646813240000|2022-03-09 08:07:20|1231.6|1230.1|1231.6|1230.1|1231.6|1230.1|1231.6|1230.1|1
1646813320000|2022-03-09 08:08:40|1231.3|1229.8|1231.3|1229.8|1231.3|1229.8|1231.3|1229.8|1
1646813480000|2022-03-09 08:11:20|1231.4|1229.9|1231.4|1229.9|1231.4|1229.9|1231.4|1229.9|0
1646813490000|2022-03-09 08:11:30|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|0
1646813500000|2022-03-09 08:11:40|1231.6|1230.1|1231.6|1230.1|1231.6|1230.1|1231.6|1230.1|0
1646813510000|2022-03-09 08:11:50|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|1
1646813520000|2022-03-09 08:12:00|1231.6|1230.1|1231.6|1230.1|1231.6|1230.1|1231.6|1230.1|0
1646813540000|2022-03-09 08:12:20|1231.7|1230.2|1231.8|1230.3|1231.8|1230.3|1231.7|1230.2|0
1646813570000|2022-03-09 08:12:50|1231.9|1230.9|1231.9|1230.9|1232.4|1230.9|1231.9|1230.9|3
1646813580000|2022-03-09 08:13:00|1232.4|1231.2|1231.8|1230.3|1233.1|1231.6|1231.8|1230.3|17
1646813590000|2022-03-09 08:13:10|1231.7|1230.2|1230.8|1230.2|1231.9|1230.6|1230.8|1229.9|5
1646813600000|2022-03-09 08:13:20|1231.4|1229.9|1230.6|1229.1|1231.4|1229.9|1230.4|1229.1|3
1646813610000|2022-03-09 08:13:30|1230.5|1229|1230.4|1228.9|1230.5|1229|1230.4|1228.9|0
1646813630000|2022-03-09 08:13:50|1230|1229|1228.9|1227.4|1230.2|1229|1228.9|1227.4|6
1646813640000|2022-03-09 08:14:00|1229|1227.5|1229.6|1228.1|1229.8|1228.3|1228.9|1227.4|9
1646813650000|2022-03-09 08:14:10|1229.8|1228.3|1229.7|1228.2|1229.8|1228.3|1229.7|1228.2|0
1646813660000|2022-03-09 08:14:20|1229.6|1228.1|1229.5|1228|1229.6|1228.1|1229.5|1228|0
1646813670000|2022-03-09 08:14:30|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|0
1646813680000|2022-03-09 08:14:40|1229.4|1227.9|1229.4|1227.9|1229.4|1227.9|1229.4|1227.9|0
1646813690000|2022-03-09 08:14:50|1229.5|1228|1229.5|1228|1229.5|1228|1229.5|1228|1
1646813700000|2022-03-09 08:15:00|1229.7|1228.7|1230.6|1229.1|1230.6|1229.1|1229.7|1228.7|2
1646813710000|2022-03-09 08:15:10|1231|1230|1231.1|1229.6|1231.1|1230|1230.9|1229.4|1
1646813730000|2022-03-09 08:15:30|1231|1229.5|1231|1229.5|1231|1229.5|1231|1229.5|0
1646813740000|2022-03-09 08:15:40|1231.4|1229.9|1231|1229.5|1231.4|1229.9|1231|1229.5|3
1646813770000|2022-03-09 08:16:10|1230.7|1229.2|1230.6|1229.1|1230.7|1229.2|1230.6|1229.1|2
1646813790000|2022-03-09 08:16:30|1231.2|1229.7|1230.6|1229.1|1231.5|1230|1230.6|1229.1|1
1646813800000|2022-03-09 08:16:40|1230.5|1229|1230.6|1229.1|1230.7|1229.2|1230.5|1229|0
1646813820000|2022-03-09 08:17:00|1230.2|1228.7|1230.2|1228.7|1230.2|1228.7|1230.2|1228.7|2
1646813830000|2022-03-09 08:17:10|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|1230.2|1228.7|1
1646813840000|2022-03-09 08:17:20|1230.2|1228.7|1230.2|1228.7|1230.2|1228.7|1230.2|1228.7|0
1646813880000|2022-03-09 08:18:00|1230.1|1228.6|1230.1|1228.6|1230.1|1228.6|1230.1|1228.6|3
1646813890000|2022-03-09 08:18:10|1230.2|1228.7|1230.1|1228.6|1230.2|1228.7|1230.1|1228.6|0
1646813910000|2022-03-09 08:18:30|1230|1228.5|1229.9|1228.4|1230|1228.5|1229.9|1228.4|0
1646813920000|2022-03-09 08:18:40|1230|1228.5|1229.7|1228.2|1230|1228.5|1229.1|1227.8|3
1646813930000|2022-03-09 08:18:50|1230.1|1228.6|1230|1228.5|1230.3|1228.8|1230|1228.5|1
1646813950000|2022-03-09 08:19:10|1229.8|1228.3|1229.6|1228.1|1229.8|1228.3|1229.6|1228.1|1
1646813980000|2022-03-09 08:19:40|1228|1227.4|1229.4|1227.9|1229.5|1228|1228|1227.4|5
1646813990000|2022-03-09 08:19:50|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|1
1646814020000|2022-03-09 08:20:20|1228.1|1226.6|1227.9|1226.4|1228.1|1226.6|1227.9|1226.4|2
1646814040000|2022-03-09 08:20:40|1226.5|1225.9|1227.8|1226.3|1227.8|1226.3|1226.5|1225.9|16
1646814050000|2022-03-09 08:20:50|1226.9|1226.4|1227.3|1225.8|1227.9|1226.4|1226.1|1225.5|18
1646814070000|2022-03-09 08:21:10|1227.4|1225.9|1227.4|1225.9|1227.4|1225.9|1227.4|1225.9|0
1646814080000|2022-03-09 08:21:20|1227.3|1225.8|1227.3|1225.8|1227.3|1225.8|1227.3|1225.8|0
1646814090000|2022-03-09 08:21:30|1227.2|1225.7|1226.2|1225.2|1227.3|1225.8|1226.2|1225.2|1
1646814100000|2022-03-09 08:21:40|1225.7|1225.1|1227.6|1226.1|1227.6|1226.1|1225.7|1224.8|6
1646814120000|2022-03-09 08:22:00|1226.4|1224.9|1226.3|1224.8|1226.4|1224.9|1226.3|1224.8|4
1646814130000|2022-03-09 08:22:10|1226.2|1225.6|1227.9|1226.4|1227.9|1226.4|1226.2|1225.1|4
1646814140000|2022-03-09 08:22:20|1228.1|1226.6|1227.4|1225.9|1228.1|1226.6|1227.4|1225.9|6
1646814160000|2022-03-09 08:22:40|1227.5|1226|1226.1|1225.5|1227.5|1226|1226.1|1225.5|0
1646814180000|2022-03-09 08:23:00|1226.2|1225.2|1227.5|1226|1227.7|1226.2|1226.2|1225.1|4
1646814200000|2022-03-09 08:23:20|1227.6|1226.1|1227.4|1225.9|1228.5|1227|1227.4|1225.9|23
1646814210000|2022-03-09 08:23:30|1227.6|1226.1|1228|1226.5|1228.2|1226.9|1227.2|1226|2
1646814220000|2022-03-09 08:23:40||1227||1227||1227||1227|0
1646814230000|2022-03-09 08:23:50|1229.1|1227.6|1227.8|1227.2|1229.7|1228.2|1227.8|1226.9|8
1646814240000|2022-03-09 08:24:00|1229.2|1227.7|1228.1|1226.6|1229.3|1227.8|1227.9|1226.6|9
1646814250000|2022-03-09 08:24:10|1227.9|1227.3|1228.1|1226.6|1228.4|1227.3|1227.9|1226.6|2
1646814260000|2022-03-09 08:24:20|1228|1226.5|1228|1226.5|1228|1226.5|1228|1226.5|0
1646814340000|2022-03-09 08:25:40|||||||||1
1646814380000|2022-03-09 08:26:20|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|0
1646814410000|2022-03-09 08:26:50|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|0
1646814420000|2022-03-09 08:27:00|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|0
1646814450000|2022-03-09 08:27:30|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|0
1646814460000|2022-03-09 08:27:40|1227.8|1226.3|1228.2|1226.7|1228.2|1226.7|1227.8|1226.3|0
1646814480000|2022-03-09 08:28:00|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|2
1646814490000|2022-03-09 08:28:10|1227.9|1226.4|1227.9|1226.4|1228.8|1227.3|1227.9|1226.4|1
1646814520000|2022-03-09 08:28:40|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|1227.8|1226.3|0
1646814550000|2022-03-09 08:29:10|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|1227.9|1226.4|0
1646814650000|2022-03-09 08:30:50|1227.7|1226.2|1227.8|1226.3|1227.8|1226.3|1227.7|1226.2|0
1646814660000|2022-03-09 08:31:00|1227.7|1226.2|1227.9|1226.4|1227.9|1226.4|1227.7|1226.2|0
1646814700000|2022-03-09 08:31:40|1229.4|1227.9|1229.6|1228.1|1229.7|1228.2|1229.4|1227.9|7
1646814740000|2022-03-09 08:32:20|1229.7|1228.2|1229.6|1228.1|1229.7|1228.2|1229.6|1228.1|0
1646814800000|2022-03-09 08:33:20|||||||||1
1646814890000|2022-03-09 08:34:50|||||||||4
1646814940000|2022-03-09 08:35:40|1229.7|1228.2|1229.6|1228.1|1229.7|1228.2|1229.6|1228.1|4
1646814960000|2022-03-09 08:36:00|||||||||2
1646814970000|2022-03-09 08:36:10|1229.7|1228.2|1229.8|1228.3|1229.8|1228.3|1229.7|1228.2|0
1646814980000|2022-03-09 08:36:20|1229.9|1228.4|1230.1|1228.6|1230.1|1228.6|1229.9|1228.4|0
1646814990000|2022-03-09 08:36:30|1229.8|1229.2|1230.1|1228.6|1230.1|1229.2|1229.8|1228.6|1
1646815000000|2022-03-09 08:36:40|1229.9|1228.4|1229.9|1228.4|1229.9|1228.4|1229.8|1228.3|2
1646815010000|2022-03-09 08:36:50|1230|1228.5|1230|1228.5|1230|1228.8|1229.8|1228.5|1
1646815030000|2022-03-09 08:37:10|1230.1|1228.6|1230.1|1228.6|1230.1|1228.6|1230.1|1228.6|1
1646815040000|2022-03-09 08:37:20|1229.4|1228.8|1229.5|1228|1229.7|1228.8|1229.4|1228|2
1646815050000|2022-03-09 08:37:30|1229.4|1227.9|1229|1227.5|1229.4|1227.9|1229|1227.5|0
1646815080000|2022-03-09 08:38:00|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|1228.9|1227.4|0
1646815100000|2022-03-09 08:38:20|1228.4|1226.9|1228.3|1226.8|1228.4|1226.9|1228.3|1226.8|0
1646815130000|2022-03-09 08:38:50|1229.2|1227.7|1229.5|1228|1229.5|1228|1229.2|1227.7|2
1646815140000|2022-03-09 08:39:00|1229.6|1228.6|1229.8|1228.8|1229.8|1228.8|1229.6|1228.6|1
1646815150000|2022-03-09 08:39:10|1229.7|1229.1|1229.8|1228.8|1229.8|1229.1|1229.7|1228.8|1
1646815170000|2022-03-09 08:39:30|1229.7|1229.1|1229.7|1229.1|1229.7|1229.1|1229.7|1229.1|3
1646815180000|2022-03-09 08:39:40|1229.8|1229.2|1229.9|1228.4|1230|1229.2|1229.8|1228.4|4
1646815210000|2022-03-09 08:40:10|1229.8|1228.3|1229.6|1228.6|1229.8|1228.6|1229.6|1228.3|1
1646815230000|2022-03-09 08:40:30|1229.7|1228.7|1229.5|1228.9|1229.7|1229|1229.5|1228.7|2
1646815250000|2022-03-09 08:40:50|||||||||2
1646815260000|2022-03-09 08:41:00|1229.6|1229|1229.6|1229|1229.6|1229|1229.6|1229|13
1646815270000|2022-03-09 08:41:10|||||||||1
1646815280000|2022-03-09 08:41:20|||||||||7
1646815290000|2022-03-09 08:41:30|1229.5|1228.9|1229.3|1227.8|1229.5|1228.9|1229.3|1227.8|5
1646815310000|2022-03-09 08:41:50|1229.4|1227.9|1229.6|1228.1|1229.6|1228.1|1228.2|1227.6|1
1646815320000|2022-03-09 08:42:00|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|1
1646815330000|2022-03-09 08:42:10|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|1229.1|1228.1|0
1646815340000|2022-03-09 08:42:20|||||||||1
1646815350000|2022-03-09 08:42:30|1229.7|1228.2|1229.9|1228.4|1229.9|1228.4|1229.7|1228.2|0
1646815360000|2022-03-09 08:42:40|1229.7|1228.7|1229.7|1228.7|1229.8|1228.8|1229.7|1228.7|0
1646815370000|2022-03-09 08:42:50|1229.6|1229|1229.7|1229.1|1229.7|1229.1|1229.5|1228.9|1
1646815380000|2022-03-09 08:43:00|1229.8|1229.2|1231.7|1230.2|1231.7|1230.2|1229.8|1229.1|7
1646815390000|2022-03-09 08:43:10|1231.8|1230.3|1232.2|1230.7|1232.2|1230.7|1231.8|1230.3|0
1646815400000|2022-03-09 08:43:20|1233|1231.6|1233.2|1231.7|1233.2|1231.7|1233|1231.5|5
1646815410000|2022-03-09 08:43:30|1233.3|1231.8|1233.3|1231.8|1233.3|1231.8|1233.3|1231.8|0
1646815430000|2022-03-09 08:43:50|1233.7|1232.2|1233.4|1231.9|1233.7|1232.8|1233.4|1231.9|6
1646815440000|2022-03-09 08:44:00|1233.3|1231.8|1233.2|1231.7|1233.3|1231.8|1233.2|1231.7|1
1646815450000|2022-03-09 08:44:10|||||||||1
1646815460000|2022-03-09 08:44:20|1233.4|1231.9|1233.6|1232.1|1233.6|1232.6|1233.4|1231.9|1
1646815470000|2022-03-09 08:44:30|1233.5|1232.6|1233.5|1232|1233.5|1232.6|1233.5|1232|1
1646815480000|2022-03-09 08:44:40|1233.3|1231.8|1233.2|1231.7|1233.3|1231.8|1233.2|1231.7|4
1646815500000|2022-03-09 08:45:00|1233.1|1231.6|1233|1231.5|1233.1|1231.6|1233|1231.5|0
1646815510000|2022-03-09 08:45:10|1233.1|1231.6|1232.4|1231.8|1233.1|1232.1|1232.4|1231.6|1
1646815520000|2022-03-09 08:45:20|1232.3|1231.7|1232.3|1231.7|1232.3|1231.7|1232.3|1231.7|0
1646815550000|2022-03-09 08:45:50|1232.2|1231.6|1232.3|1231.7|1232.4|1231.8|1232.2|1231.6|3
1646815560000|2022-03-09 08:46:00|1231.5|1230.9|1231.5|1230.9|1231.5|1230.9|1231.4|1230.8|6
1646815570000|2022-03-09 08:46:10||1230||1230||1230||1230|0
1646815580000|2022-03-09 08:46:20|1231.3|1229.8|1230.2|1228.7|1231.3|1229.8|1230.2|1228.7|4
1646815590000|2022-03-09 08:46:30|1230.4|1228.9|1230.3|1228.8|1230.4|1228.9|1230.3|1228.8|0
1646815600000|2022-03-09 08:46:40|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|0
1646815610000|2022-03-09 08:46:50|1230.8|1229.3|1231|1229.5|1231|1229.5|1230.8|1229.3|0
1646815620000|2022-03-09 08:47:00|1231.4|1229.9|1229.2|1227.7|1231.4|1229.9|1229.2|1227.7|1
1646815630000|2022-03-09 08:47:10|1228.9|1227.4|1228.5|1227|1228.9|1227.4|1228.3|1226.8|8
1646815640000|2022-03-09 08:47:20|1228.4|1226.9|1228.5|1227|1228.5|1227|1227.3|1226.7|6
1646815660000|2022-03-09 08:47:40|1227.4|1226.8|1229.2|1227.7|1229.2|1227.7|1227.4|1226.8|2
1646815670000|2022-03-09 08:47:50|1229.3|1227.8|1229.4|1227.9|1229.4|1227.9|1229.3|1227.8|0
1646815680000|2022-03-09 08:48:00|1229.7|1228.2|1230.4|1228.9|1230.4|1228.9|1229.7|1228.2|0
1646815700000|2022-03-09 08:48:20|1230.3|1229.3|1230.3|1229.3|1230.3|1229.3|1230.3|1229.3|2
1646815720000|2022-03-09 08:48:40|1230.2|1229.6|1230.2|1229.6|1230.2|1229.6|1230.2|1229.6|0
1646815740000|2022-03-09 08:49:00|1230.3|1229.7|1231.3|1229.8|1231.4|1230.7|1230.3|1229.7|2
1646815760000|2022-03-09 08:49:20|||||||||1
1646815770000|2022-03-09 08:49:30|1231.4|1229.9|1231.3|1229.8|1231.5|1230.3|1231.3|1229.8|1
1646815790000|2022-03-09 08:49:50|||||||||1
1646815830000|2022-03-09 08:50:30|1231.7|1230.2|1231.7|1230.2|1232.2|1230.7|1231.7|1230.2|2
1646815850000|2022-03-09 08:50:50|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|0
1646815880000|2022-03-09 08:51:20|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|1
1646815890000|2022-03-09 08:51:30|1229.6|1228.1|1229.6|1228.1|1229.6|1228.1|1229.6|1228.1|0
1646815940000|2022-03-09 08:52:20|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|2
1646815990000|2022-03-09 08:53:10|1229.8|1228.3|1229.8|1228.3|1229.8|1228.3|1229.8|1228.3|2
1646816020000|2022-03-09 08:53:40|1228.2|1227.6|1230|1228.5|1230|1228.5|1228.2|1227.1|1
1646816100000|2022-03-09 08:55:00|1230.1|1228.6|1230.6|1229.1|1230.6|1229.1|1230.1|1228.6|1
1646816150000|2022-03-09 08:55:50|1230.7|1229.2|1230.7|1229.2|1230.7|1229.2|1230.7|1229.2|0
1646816180000|2022-03-09 08:56:20|||||||||1
1646816210000|2022-03-09 08:56:50|1228.6|1228|1228.5|1227|1229.1|1228|1228.5|1227|1
1646816260000|2022-03-09 08:57:40|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|0
1646816270000|2022-03-09 08:57:50|1230.1|1228.6|1229.8|1228.3|1230.1|1228.6|1229.7|1228.2|0
1646816300000|2022-03-09 08:58:20|1229.7|1228.2|1229.5|1228|1229.7|1228.2|1229.5|1228|1
1646816310000|2022-03-09 08:58:30|1229.2|1227.7|1229.1|1227.6|1229.2|1227.7|1229.1|1227.6|0
1646816330000|2022-03-09 08:58:50|1229.2|1227.7|1228.8|1227.3|1229.2|1227.7|1228.8|1227.3|0
1646816340000|2022-03-09 08:59:00|1227.2|1226.6|1228.3|1226.8|1228.3|1226.8|1227.2|1226.5|4
1646816350000|2022-03-09 08:59:10|1228.2|1226.7|1227.8|1226.3|1228.4|1227|1227.4|1226.3|6
1646816360000|2022-03-09 08:59:20|1227.2|1225.7|1226.8|1225.8|1227.3|1225.8|1226.8|1225.7|0
1646816370000|2022-03-09 08:59:30|1226.3|1225.7|1227|1225.5|1227|1225.7|1226|1225.3|9
1646816380000|2022-03-09 08:59:40|1226.1|1225|1226.9|1225.4|1226.9|1225.4|1226.1|1225|2
1646816390000|2022-03-09 08:59:50|1226.4|1225.8|1228.2|1226.7|1228.2|1226.7|1226.4|1225.3|1
1646816420000|2022-03-09 09:00:20|1228.1|1226.6|1228.5|1227|1228.5|1227|1228.1|1226.6|0
1646816490000|2022-03-09 09:01:30|1228.6|1227.1|1228.5|1227|1228.6|1227.1|1228.5|1227|0
1646816510000|2022-03-09 09:01:50|||||||||1
1646816520000|2022-03-09 09:02:00|1228.6|1227.1|1228.5|1227|1228.6|1227.1|1228.4|1226.9|0
1646816530000|2022-03-09 09:02:10|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|2
1646816550000|2022-03-09 09:02:30|1228.8|1225.8|1228.9|1227.4|1228.9|1227.4|1228.8|1225.8|2
1646816570000|2022-03-09 09:02:50|1228.8|1227.3|1228.5|1227|1228.8|1227.3|1228.5|1227|1
1646816580000|2022-03-09 09:03:00|1228.4|1226.9|1228.5|1227|1228.5|1227|1228.4|1226.9|0
1646816610000|2022-03-09 09:03:30|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|0
1646816630000|2022-03-09 09:03:50|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|1
1646816660000|2022-03-09 09:04:20|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|0
1646816690000|2022-03-09 09:04:50|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|1
1646816700000|2022-03-09 09:05:00|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|0
1646816710000|2022-03-09 09:05:10|1228|1226.5|1228.6|1227.1|1228.6|1227.1|1227.4|1226.3|1
1646816720000|2022-03-09 09:05:20|1228.9|1227.4|1228.6|1227.1|1228.9|1227.4|1228.6|1227.1|0
1646816730000|2022-03-09 09:05:30|1229.1|1227.6|1229.2|1227.7|1229.2|1227.7|1229.1|1227.6|0
1646816750000|2022-03-09 09:05:50|1228.8|1227.3|1228.8|1227.3|1228.8|1227.3|1228.7|1227.2|0
1646816770000|2022-03-09 09:06:10|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|2
1646816780000|2022-03-09 09:06:20|1230.3|1229.7|1230.5|1229|1230.5|1229.7|1230.3|1229|2
1646816790000|2022-03-09 09:06:30|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|0
1646816810000|2022-03-09 09:06:50|1229.2|1227.7|1229.2|1227.7|1229.2|1227.7|1229.2|1227.7|3
1646816820000|2022-03-09 09:07:00|1230.2|1229.6|1229.8|1228.3|1230.2|1229.6|1229.6|1228.1|2
1646816860000|2022-03-09 09:07:40|1229.9|1228.4|1230.6|1229.1|1230.6|1229.4|1229.9|1228.4|0
1646816880000|2022-03-09 09:08:00|1230.4|1229.4|1231.7|1230.2|1231.7|1230.2|1230.4|1229.4|1
1646816910000|2022-03-09 09:08:30|1231.8|1230.3|1231.8|1230.3|1231.8|1230.3|1231.8|1230.3|0
1646816940000|2022-03-09 09:09:00|1231.9|1230.9|1231.9|1230.9|1231.9|1230.9|1231.9|1230.9|1
1646816950000|2022-03-09 09:09:10|1232|1231|1231|1229.5|1232|1231|1231|1229.5|2
1646816960000|2022-03-09 09:09:20|1231.1|1229.6|1231.1|1229.6|1231.1|1229.6|1231.1|1229.6|0
1646817000000|2022-03-09 09:10:00|1231.2|1229.7|1231|1229.5|1231.2|1229.7|1231|1229.5|1
1646817010000|2022-03-09 09:10:10|1231.1|1229.6|1231|1229.5|1231.1|1229.6|1231|1229.5|0
1646817040000|2022-03-09 09:10:40|1230.5|1229|1230.6|1229.1|1230.6|1229.1|1230.5|1229|0
1646817060000|2022-03-09 09:11:00|1231.4|1230.4|1230.6|1229.1|1231.4|1230.4|1230.6|1229.1|1
1646817070000|2022-03-09 09:11:10|1231.4|1229.9|1231.4|1229.9|1231.4|1229.9|1231.4|1229.9|10
1646817080000|2022-03-09 09:11:20|1231.6|1230.1|1231.6|1230.1|1231.6|1230.1|1231.6|1230.1|0
1646817090000|2022-03-09 09:11:30|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|0
1646817110000|2022-03-09 09:11:50|1231|1229.5|1230.3|1228.8|1231.7|1230.2|1230.3|1228.8|4
1646817120000|2022-03-09 09:12:00|1230.5|1229|1231.4|1229.9|1231.4|1229.9|1230.5|1229|0
1646817130000|2022-03-09 09:12:10|1231.7|1230.2|1231.9|1230.4|1231.9|1230.4|1231.6|1230.1|2
1646817140000|2022-03-09 09:12:20|1231.8|1230.3|1231.6|1230.1|1231.8|1230.3|1231.6|1230.1|1
1646817160000|2022-03-09 09:12:40|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|1
1646817180000|2022-03-09 09:13:00|1231.9|1230.4|1231.9|1230.4|1231.9|1230.4|1231.9|1230.4|0
1646817190000|2022-03-09 09:13:10|1231.8|1230.3|1231.8|1230.3|1231.8|1230.3|1231.8|1230.3|0
1646817210000|2022-03-09 09:13:30|1231.9|1230.4|1232|1230.5|1232.1|1230.6|1231.9|1230.4|0
1646817220000|2022-03-09 09:13:40|1232.1|1230.6|1232|1230.5|1232.1|1230.6|1232|1230.5|0
1646817230000|2022-03-09 09:13:50|||||||||1
1646817240000|2022-03-09 09:14:00|1232.2|1230.7|1231.2|1230.6|1232.3|1230.8|1231.2|1230.4|0
1646817250000|2022-03-09 09:14:10|1232.3|1230.8|1232.3|1230.8|1232.3|1230.8|1231.1|1230.5|1
1646817270000|2022-03-09 09:14:30|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|0
1646817330000|2022-03-09 09:15:30|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|1232.1|1230.6|0
1646817350000|2022-03-09 09:15:50|1232.2|1231.5|1232.2|1231.2|1232.2|1231.5|1232.2|1231.2|1
1646817400000|2022-03-09 09:16:40|1231.8|1230.3|1231.8|1230.3|1231.8|1230.3|1231.8|1230.3|1
1646817420000|2022-03-09 09:17:00|||||||||2
1646817430000|2022-03-09 09:17:10|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|0
1646817460000|2022-03-09 09:17:40|||||||||5
1646817490000|2022-03-09 09:18:10|1230.2|1229.6|1229.8|1228.3|1230.2|1229.6|1229.8|1228.3|3
1646817500000|2022-03-09 09:18:20|1229.7|1228.2|1230|1228.5|1230|1228.5|1227.9|1227.3|10
1646817520000|2022-03-09 09:18:40|1230.6|1229.1|1231|1229.5|1231|1229.5|1230.5|1229|12
1646817530000|2022-03-09 09:18:50|1230.9|1229.4|1230.8|1229.3|1230.9|1229.4|1230.8|1229.3|11
1646817540000|2022-03-09 09:19:00|1230.7|1229.2|1230.7|1229.2|1230.7|1229.2|1230.7|1229.2|0
1646817550000|2022-03-09 09:19:10|1230.6|1229.1|1230.6|1229.1|1230.6|1229.1|1230.6|1229.1|0
1646817560000|2022-03-09 09:19:20|1230.5|1229|1230.4|1228.9|1230.5|1229|1230.4|1228.9|0
1646817570000|2022-03-09 09:19:30|1230.5|1229|1230.5|1229|1230.5|1229|1230.5|1229|0
1646817580000|2022-03-09 09:19:40|1230.3|1228.8|1230.2|1228.7|1230.3|1228.8|1230.2|1228.7|1
1646817610000|2022-03-09 09:20:10|1230.1|1228.6|1230.1|1228.6|1230.1|1228.6|1230.1|1228.6|0
1646817630000|2022-03-09 09:20:30|1229.8|1228.3|1229.8|1228.3|1229.8|1228.3|1229.8|1228.3|0
1646817650000|2022-03-09 09:20:50|1230|1228.5|1230|1228.5|1230|1228.5|1230|1228.5|1
1646817660000|2022-03-09 09:21:00|1230.1|1228.6|1230.6|1229.1|1230.6|1229.1|1230.1|1228.6|3
1646817670000|2022-03-09 09:21:10|1230.8|1229.3|1230.8|1229.3|1230.8|1229.3|1230.8|1229.3|0
1646817700000|2022-03-09 09:21:40|1230.9|1229.4|1230.9|1229.4|1230.9|1229.4|1230.9|1229.4|0
1646817710000|2022-03-09 09:21:50|1231.3|1230.3|1231.3|1230.3|1231.3|1230.3|1231.3|1230.3|2
1646817720000|2022-03-09 09:22:00|1231.7|1230.2|1231.7|1230.2|1231.7|1230.2|1231.7|1230.2|0
1646817730000|2022-03-09 09:22:10|1231.3|1229.8|1231.3|1229.8|1231.3|1229.8|1231.3|1229.8|1
1646817740000|2022-03-09 09:22:20|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|1231.5|1230.5|0
1646817780000|2022-03-09 09:23:00|1231.4|1230.8|1231.4|1230.8|1231.4|1230.8|1231.4|1230.8|0
1646817810000|2022-03-09 09:23:30|1231.5|1230.9|1232.2|1230.7|1232.2|1230.9|1231.5|1230.7|5
1646817820000|2022-03-09 09:23:40|1232.1|1231.1|1232.2|1230.7|1232.2|1231.1|1231.9|1230.7|1
1646817830000|2022-03-09 09:23:50|||||||||1
1646817840000|2022-03-09 09:24:00|1231.8|1230.8|1231.8|1230.8|1232.2|1230.8|1231.8|1230.7|2
1646817850000|2022-03-09 09:24:10|1232.2|1230.7|1231.8|1230.8|1232.2|1230.8|1231.8|1230.7|0
1646817870000|2022-03-09 09:24:30|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|0
1646817880000|2022-03-09 09:24:40|1232.3|1230.8|1232.3|1230.8|1232.3|1230.8|1232.3|1230.8|0
1646817890000|2022-03-09 09:24:50|1232.1|1230.6|1231.7|1230.7|1232.1|1230.7|1231.7|1230.6|2
1646817900000|2022-03-09 09:25:00|1232.1|1230.6|1232.2|1230.7|1232.2|1230.8|1231.8|1230.6|4
1646817910000|2022-03-09 09:25:10|1232.3|1230.8|1232.3|1230.8|1232.3|1230.8|1232.3|1230.8|0
1646817930000|2022-03-09 09:25:30|1232.4|1230.9|1232.4|1230.9|1232.4|1230.9|1232.4|1230.9|1
1646817960000|2022-03-09 09:26:00|1232.3|1230.8|1232.3|1230.8|1232.3|1230.8|1232.3|1230.8|0
1646817970000|2022-03-09 09:26:10|1232.4|1230.9|1232.3|1230.8|1232.4|1230.9|1232.3|1230.8|0
1646817980000|2022-03-09 09:26:20|1232.4|1230.9|1232.3|1230.8|1232.4|1230.9|1232.3|1230.8|0
1646818000000|2022-03-09 09:26:40|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|0
1646818010000|2022-03-09 09:26:50|1232.4|1230.9|1232.3|1230.8|1232.4|1230.9|1232.3|1230.8|0
1646818020000|2022-03-09 09:27:00|1232.4|1230.9|1233.2|1231.7|1233.2|1231.7|1232.4|1230.9|2
1646818030000|2022-03-09 09:27:10|1233.1|1231.6|1232.6|1231.1|1233.3|1232.6|1232.6|1231.1|7
1646818040000|2022-03-09 09:27:20|1232.5|1231|1232.6|1231.1|1232.6|1231.1|1232.4|1230.9|0
1646818050000|2022-03-09 09:27:30|1232.8|1231.3|1233.8|1233.2|1233.9|1233.3|1232.8|1231.3|8
1646818060000|2022-03-09 09:27:40|1233.9|1233.3|1233.9|1233.3|1234.8|1234|1233.9|1233.2|8
1646818070000|2022-03-09 09:27:50|1234.2|1232.7|1234.2|1232.7|1234.2|1232.7|1234|1232.5|2
1646818080000|2022-03-09 09:28:00|1234|1233|1234.6|1233.6|1234.6|1233.6|1233.9|1233|2
1646818090000|2022-03-09 09:28:10|1234.3|1233.7|1234.8|1233.3|1234.8|1233.9|1234.3|1232.8|4
1646818100000|2022-03-09 09:28:20|1234.6|1233.6|1234.4|1233.4|1235.1|1234.3|1234.4|1233.3|9
1646818110000|2022-03-09 09:28:30|1234.3|1233.7|1234.4|1233.4|1234.8|1233.7|1234.3|1233.3|11
1646818120000|2022-03-09 09:28:40|1234.3|1233.7|1233.3|1231.8|1234.4|1233.8|1233.3|1231.8|5
1646818130000|2022-03-09 09:28:50|1233.2|1231.7|1233.3|1231.8|1233.3|1231.8|1233.2|1231.7|0
1646818140000|2022-03-09 09:29:00|1233.5|1232|1233.6|1232.6|1233.7|1232.6|1233.5|1232|2
1646818150000|2022-03-09 09:29:10|1233.4|1232.8|1233.6|1232.6|1233.9|1233.2|1233.4|1232.4|9
1646818160000|2022-03-09 09:29:20|1233.5|1232.9|1233.6|1233|1233.7|1233.1|1233.5|1232.9|0
1646818170000|2022-03-09 09:29:30|1233.8|1233.2|1234.6|1233.6|1235.1|1234.3|1233.8|1233.2|12
1646818180000|2022-03-09 09:29:40|1234.5|1233.9|1234.3|1232.8|1234.6|1234|1234.1|1232.8|9
1646818190000|2022-03-09 09:29:50|1234|1233|1233.7|1233.1|1234.1|1233.5|1233.7|1233|3
1646818200000|2022-03-09 09:30:00|1233.8|1232.8|1233.8|1232.8|1234|1233.1|1233.7|1232.4|5
1646818210000|2022-03-09 09:30:10|1233.7|1232.7|1234.3|1232.8|1234.3|1232.9|1233.5|1232.4|2
1646818220000|2022-03-09 09:30:20|1233.5|1232.9|1233.8|1232.8|1234.2|1233|1233.4|1232.5|1
1646818230000|2022-03-09 09:30:30|1233.9|1232.9|1233.9|1232.9|1233.9|1232.9|1233.9|1232.9|0
1646818250000|2022-03-09 09:30:50|1233.6|1233|1233.6|1233|1233.6|1233|1233.6|1233|0
1646818260000|2022-03-09 09:31:00|1233.5|1232.9|1233.1|1232.5|1233.8|1232.9|1233.1|1232.3|4
1646818270000|2022-03-09 09:31:10|1233|1232.4|1233.2|1232.6|1233.2|1232.6|1233|1232.4|5
1646818280000|2022-03-09 09:31:20|1233.1|1232.5|1233.1|1232.5|1233.1|1232.5|1233.1|1232.5|0
1646818290000|2022-03-09 09:31:30|1233.3|1232.7|1233.3|1232.7|1233.3|1232.7|1233.3|1232.7|2
1646818300000|2022-03-09 09:31:40|1233.4|1232.8|1233.4|1232.8|1233.4|1232.8|1233.4|1232.8|0
1646818310000|2022-03-09 09:31:50|||||||||2
1646818320000|2022-03-09 09:32:00|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1233.5|1232.5|1
1646818330000|2022-03-09 09:32:10|1233.6|1232.6|1233.5|1232.9|1233.6|1232.9|1233.5|1232.5|1
1646818340000|2022-03-09 09:32:20||1232.5||1232.5||1232.5||1232.5|2
1646818350000|2022-03-09 09:32:30|1233.2|1232.6|1233.5|1232.5|1233.5|1232.6|1233.1|1232.5|1
1646818380000|2022-03-09 09:33:00|1233.4|1232.8|1235.6|1234.6|1235.8|1234.6|1233.4|1232.8|11
1646818390000|2022-03-09 09:33:10|1235.7|1234.7|1235.2|1233.7|1235.7|1234.8|1235.2|1233.7|3
1646818400000|2022-03-09 09:33:20|1235.1|1233.6|1234.6|1233.1|1235.1|1233.6|1234.6|1233.1|0
1646818440000|2022-03-09 09:34:00|1234.7|1233.2|1234.7|1233.2|1234.7|1233.2|1234.7|1233.2|0
1646818450000|2022-03-09 09:34:10|1234.6|1233.1|1234.6|1233.1|1234.6|1233.1|1234.6|1233.1|0
1646818460000|2022-03-09 09:34:20|1234.7|1233.2|1234.8|1233.3|1234.8|1233.3|1234.7|1233.2|0
1646818470000|2022-03-09 09:34:30|1234.9|1233.4|1236.8|1235.3|1236.8|1235.3|1234.8|1233.4|78
1646818480000|2022-03-09 09:34:40|1236.9|1235.4|1237|1235.5|1237.8|1236.7|1236.9|1235.4|13
1646818490000|2022-03-09 09:34:50|1237.1|1235.6|1237.4|1235.9|1237.6|1236.5|1237|1235.5|3
1646818500000|2022-03-09 09:35:00|1237.3|1235.8|1237.2|1236.6|1237.6|1236.6|1237.2|1235.8|1
1646818510000|2022-03-09 09:35:10|1237.3|1236.2|1237.4|1235.9|1237.5|1236.6|1237|1235.8|9
1646818520000|2022-03-09 09:35:20|1237.6|1236.1|1237.3|1235.8|1237.6|1236.5|1236.9|1235.8|3
1646818530000|2022-03-09 09:35:30|1237.4|1235.9|1236.9|1235.9|1237.4|1236.6|1236.9|1235.9|2
1646818540000|2022-03-09 09:35:40|1237.3|1235.8|1237.6|1236.1|1237.6|1236.8|1236.5|1235.7|16
1646818550000|2022-03-09 09:35:50|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|1237.5|1236.5|0
1646818560000|2022-03-09 09:36:00|1237.4|1236.8|1238.3|1236.8|1238.3|1237.3|1237.4|1236.8|6
1646818570000|2022-03-09 09:36:10|1238.1|1236.6|1238|1236.5|1238.1|1236.6|1238|1236.5|9
1646818580000|2022-03-09 09:36:20|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|1237.7|1236.2|9
1646818600000|2022-03-09 09:36:40|1237.8|1236.3|1237.7|1236.2|1237.8|1236.3|1237.7|1236.2|2
1646818610000|2022-03-09 09:36:50|1237.8|1236.3|1237.7|1236.2|1237.8|1236.3|1237.7|1236.2|2
1646818620000|2022-03-09 09:37:00|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|1237.6|1236.1|0
1646818630000|2022-03-09 09:37:10|1237.7|1236.2|1236.7|1235.2|1237.7|1236.2|1236.7|1235.2|3
1646818670000|2022-03-09 09:37:50|1235.9|1235.3|1235.6|1235|1235.9|1235.3|1235.6|1235|1
1646818680000|2022-03-09 09:38:00|1235.8|1234.6|1235.8|1234.3|1236.2|1234.7|1235.2|1233.7|13
1646818690000|2022-03-09 09:38:10|1236.7|1235.2|1237|1235.5|1237.4|1235.9|1236.7|1235.2|5
1646818700000|2022-03-09 09:38:20|1236.9|1235.4|1236.8|1235.3|1237|1235.5|1235.8|1235.2|5
1646818710000|2022-03-09 09:38:30|1236.6|1235.1|1236.8|1235.3|1237|1236.4|1236.6|1235.1|4
1646818720000|2022-03-09 09:38:40|1236.9|1235.4|1236.8|1235.3|1236.9|1235.4|1236.8|1235.3|0
1646818730000|2022-03-09 09:38:50|1236.7|1235.2|1236.7|1235.2|1236.7|1235.2|1236.7|1235.2|2
1646818750000|2022-03-09 09:39:10|1236.6|1235.1|1236.7|1235.2|1236.7|1235.2|1236.6|1235.1|3
1646818760000|2022-03-09 09:39:20||1235.7||1235.2||1235.7||1235.2|1
1646818780000|2022-03-09 09:39:40|1236.6|1235.1|1233.7|1232.2|1236.6|1235.1|1233.4|1232.2|10
1646818790000|2022-03-09 09:39:50|1233.4|1231.9|1234.6|1233.1|1234.7|1233.2|1232.6|1231.9|19
1646818800000|2022-03-09 09:40:00|1234.1|1232.6|1233.3|1231.8|1234.1|1232.6|1233.1|1231.6|2
1646818810000|2022-03-09 09:40:10|1233.2|1231.7|1233.1|1231.6|1233.3|1231.8|1232.7|1231.2|0
1646818820000|2022-03-09 09:40:20|1233|1231.5|1232.5|1231|1233|1231.5|1232.5|1231|1
1646818830000|2022-03-09 09:40:30|1232.1|1230.6|1232|1230.5|1232.1|1230.6|1232|1230.5|0
1646818850000|2022-03-09 09:40:50|1232.1|1230.6|1231.5|1230|1232.2|1231.1|1231.3|1230|6
1646818860000|2022-03-09 09:41:00|1230.5|1229|1231.2|1229.7|1231.4|1229.9|1229.5|1228.8|14
1646818870000|2022-03-09 09:41:10|1231.4|1229.9|1231.1|1229.6|1231.4|1229.9|1230|1229|1
1646818880000|2022-03-09 09:41:20|1230.8|1229.3|1230.8|1229.3|1230.8|1229.3|1230.8|1229.3|0
1646818890000|2022-03-09 09:41:30|1230.5|1229|1229.5|1228|1230.5|1229|1228.6|1227.1|10
1646818900000|2022-03-09 09:41:40|1225.7|1225.1|1225.8|1224.3|1227.1|1225.6|1224.2|1223.6|29
1646818910000|2022-03-09 09:41:50|1226.1|1224.6|1225.9|1224.4|1226.1|1224.6|1225.9|1224.4|0
1646818920000|2022-03-09 09:42:00|1227.2|1225.7|1227.2|1225.7|1227.2|1225.7|1227.2|1225.7|2
1646818930000|2022-03-09 09:42:10|1227.1|1225.6|1228.3|1226.8|1228.3|1226.8|1227.1|1225.6|8
1646818940000|2022-03-09 09:42:20|1228.2|1226.7|1227.7|1226.2|1228.3|1226.8|1227.6|1226.1|1
1646818950000|2022-03-09 09:42:30|1227.8|1226.3|1226.9|1225.4|1227.8|1226.3|1226.9|1225.4|0
1646818960000|2022-03-09 09:42:40|1227.8|1226.3|1228.4|1226.9|1228.4|1226.9|1227.8|1226.3|0
1646818970000|2022-03-09 09:42:50|1229.2|1227.7|1228.4|1226.9|1229.2|1227.7|1228.4|1226.9|6
1646818980000|2022-03-09 09:43:00|1228.3|1226.8|1226.4|1224.9|1228.5|1227|1226.3|1224.8|4
1646818990000|2022-03-09 09:43:10|1226.2|1224.7|1227.2|1225.7|1227.8|1226.3|1225.9|1224.7|9
1646819000000|2022-03-09 09:43:20|1226.9|1225.4|1222.9|1221.4|1226.9|1225.5|1222.8|1221.4|11
1646819010000|2022-03-09 09:43:30|1222.6|1222|1221.2|1219.7|1223.1|1222|1220.6|1219.1|19
1646819020000|2022-03-09 09:43:40|1221.3|1219.8|1220.6|1219.1|1222.7|1221.2|1220.3|1218.8|13
1646819030000|2022-03-09 09:43:50|1220.7|1219.2|1220|1218.5|1220.8|1219.3|1219.5|1218.5|5
1646819040000|2022-03-09 09:44:00|1219.5|1218|1216.5|1215|1219.8|1218.3|1216.5|1215|14
1646819050000|2022-03-09 09:44:10|1216.4|1214.9|1216.8|1215.3|1217.1|1215.6|1215.6|1214.1|13
1646819060000|2022-03-09 09:44:20|1217.3|1215.8|1217|1215.5|1217.8|1216.3|1217|1215.5|3
1646819070000|2022-03-09 09:44:30|1217.3|1215.8|1217.1|1215.6|1217.5|1216|1216.1|1214.6|5
1646819080000|2022-03-09 09:44:40|1216.3|1214.8|1217.9|1216.4|1217.9|1216.4|1215.9|1214.8|5
1646819090000|2022-03-09 09:44:50|1217.8|1216.3|1218.3|1216.8|1218.8|1217.3|1217.8|1216.3|4
1646819100000|2022-03-09 09:45:00|1218.4|1216.9|1218.3|1216.8|1218.4|1216.9|1218.3|1216.8|1
1646819110000|2022-03-09 09:45:10|1218.2|1216.7|1218.5|1217|1219.1|1217.6|1218.2|1216.7|3
1646819130000|2022-03-09 09:45:30|1218.7|1217.2|1218.8|1217.3|1218.9|1217.4|1218.6|1217.1|5
1646819140000|2022-03-09 09:45:40|1218.6|1217.1|1221.4|1219.9|1221.6|1220.1|1218.6|1217.1|5
1646819150000|2022-03-09 09:45:50|1221.2|1219.7|1221.8|1220.3|1222.5|1221.4|1221.2|1219.7|13
1646819160000|2022-03-09 09:46:00|1221.6|1220.1|1225|1223.5|1225.5|1224|1221.6|1220.1|8
1646819170000|2022-03-09 09:46:10|1224.9|1223.4|1225|1223.5|1225.2|1223.7|1224.9|1223.4|12
1646819180000|2022-03-09 09:46:20|1224.9|1223.4|1224.8|1223.3|1225.3|1223.8|1223.1|1222.1|33
1646819190000|2022-03-09 09:46:30|1224.9|1223.4|1223|1221.5|1225.1|1223.6|1222.9|1221.4|26
1646819200000|2022-03-09 09:46:40|1222.2|1221.2|1222.4|1220.9|1222.4|1221.2|1222.1|1220.6|1
1646819210000|2022-03-09 09:46:50|1222.5|1221|1222.2|1220.7|1222.5|1221|1222.2|1220.7|1
1646819220000|2022-03-09 09:47:00|1220.4|1219.8|1221.2|1219.7|1221.2|1219.8|1220.4|1219.4|4
1646819230000|2022-03-09 09:47:10|1221.7|1220.2|1221.5|1220|1222.3|1220.8|1221.4|1219.9|0
1646819240000|2022-03-09 09:47:20|1221.9|1221.3|1221.5|1220|1221.9|1221.3|1221.5|1220|1
1646819250000|2022-03-09 09:47:30|1221.6|1220.1|1220.7|1219.2|1221.6|1220.1|1220.6|1219.1|0
1646819260000|2022-03-09 09:47:40|1220.4|1218.9|1221.9|1220.4|1221.9|1220.4|1220.3|1218.9|2
1646819270000|2022-03-09 09:47:50|1222|1220.5|1221.9|1220.4|1222|1220.5|1221.9|1220.4|2
1646819280000|2022-03-09 09:48:00|1219.8|1219.2|1220.8|1219.3|1222.1|1220.6|1219.5|1218|6
1646819290000|2022-03-09 09:48:10|1221.2|1219.7|1220.8|1219.3|1221.3|1219.8|1219.9|1218.4|12
1646819300000|2022-03-09 09:48:20|1221.4|1219.9|1219.3|1217.8|1221.4|1219.9|1219.3|1217.8|2
1646819310000|2022-03-09 09:48:30|1219.6|1218.1|1220.7|1219.2|1220.9|1219.4|1219.6|1218.1|1
1646819320000|2022-03-09 09:48:40|1220.8|1219.3|1220.9|1219.9|1221.1|1219.9|1220.8|1219.3|2
1646819330000|2022-03-09 09:48:50|1220.6|1220|1219.6|1218.1|1221|1220|1219.5|1218|6
1646819340000|2022-03-09 09:49:00|1219.9|1218.4|1220|1218.5|1220|1218.5|1219.9|1218.4|3
1646819350000|2022-03-09 09:49:10|1220.3|1218.8|1220.6|1219.1|1220.6|1219.1|1220.3|1218.8|0
1646819360000|2022-03-09 09:49:20|1220.9|1219.4|1220.2|1218.7|1221.6|1220.1|1220.2|1218.7|2
1646819390000|2022-03-09 09:49:50|1224.1|1222.6|1225.5|1224|1225.7|1224.2|1224|1222.5|25
1646819400000|2022-03-09 09:50:00|1225|1223.5|1226.4|1224.9|1226.6|1225.1|1225|1223.5|15
1646819410000|2022-03-09 09:50:10|1229|1227.5|1230.1|1228.6|1230.3|1228.8|1229|1227.5|9
1646819420000|2022-03-09 09:50:20|1230.6|1230|1231.7|1230.2|1231.7|1230.2|1230.6|1229.9|29
1646819430000|2022-03-09 09:50:30|1232.3|1230.8|1232.7|1231.2|1233.4|1231.9|1232.3|1230.8|11
1646819450000|2022-03-09 09:50:50|1233.9|1233.3|1232.6|1231.1|1233.9|1233.3|1232.6|1231.1|23
1646819460000|2022-03-09 09:51:00|1232.2|1230.7|1232.2|1230.7|1232.2|1230.7|1232.1|1230.6|1
1646819470000|2022-03-09 09:51:10|1231.7|1230.2|1231.1|1229.6|1231.7|1230.2|1231.1|1229.6|10
1646819480000|2022-03-09 09:51:20|1230.2|1228.7|1229.9|1228.4|1230.2|1228.7|1229.9|1228.4|0
1646819490000|2022-03-09 09:51:30|1229.8|1228.3|1229.6|1228.1|1229.8|1228.3|1229.6|1228.1|1
1646819500000|2022-03-09 09:51:40|1229.5|1228|1229.5|1228|1229.5|1228|1229.5|1228|1
1646819510000|2022-03-09 09:51:50|1228.9|1227.4|1227|1225.5|1229.3|1227.8|1227|1225.5|1
1646819520000|2022-03-09 09:52:00|1227.1|1225.6|1227.1|1225.6|1227.1|1225.6|1227.1|1225.6|0
1646819530000|2022-03-09 09:52:10|||||||||2
1646819550000|2022-03-09 09:52:30|1227.2|1225.7|1227.2|1225.7|1227.2|1225.7|1227.2|1225.7|0
1646819560000|2022-03-09 09:52:40|1227.1|1225.6|1227.1|1225.6|1227.1|1225.6|1227.1|1225.6|0
1646819570000|2022-03-09 09:52:50|1225.1|1224.1|1225.3|1223.8|1226.6|1225.6|1225.1|1223.8|19
1646819580000|2022-03-09 09:53:00|1225.2|1223.7|1225.4|1223.9|1225.6|1224.5|1225.1|1223.7|9
1646819600000|2022-03-09 09:53:20|1225.8|1224.3|1226.1|1224.6|1226.1|1224.6|1225.8|1224.3|1
1646819610000|2022-03-09 09:53:30|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|1225.6|1224.1|0
1646819630000|2022-03-09 09:53:50|1223.7|1223.1|1223.7|1223.1|1224.5|1223.3|1223.7|1222.9|5
1646819640000|2022-03-09 09:54:00|1223.4|1222.8|1223.5|1222|1223.5|1222.8|1223.4|1222|6
1646819660000|2022-03-09 09:54:20|1223.7|1222.2|1223.7|1222.2|1223.7|1222.2|1223.7|1222.2|0
1646819670000|2022-03-09 09:54:30|||||||||2
1646819690000|2022-03-09 09:54:50|||||||||1
1646819700000|2022-03-09 09:55:00|1224|1222.7|1224|1222.5|1224|1222.7|1224|1222.5|2
1646819710000|2022-03-09 09:55:10|1223.9|1222.4|1223.9|1222.4|1223.9|1222.4|1223.9|1222.4|0
1646819720000|2022-03-09 09:55:20|1222.4|1220.9|1223.2|1221.7|1223.2|1221.7|1222.2|1220.7|3
1646819730000|2022-03-09 09:55:30|1222.8|1221.3|1222.8|1221.3|1222.8|1221.3|1222.8|1221.3|0
1646819740000|2022-03-09 09:55:40|1222.3|1220.8|1220.9|1219.4|1222.4|1220.9|1220.9|1219.4|3
1646819750000|2022-03-09 09:55:50|1222.1|1220.6|1222.4|1220.9|1222.4|1220.9|1222.1|1220.6|5
1646819770000|2022-03-09 09:56:10|1222.6|1221.1|1222.1|1220.6|1222.7|1221.2|1222.1|1220.6|0
1646819780000|2022-03-09 09:56:20|1221.9|1220.4|1221.6|1220.1|1222|1220.5|1221.6|1220.1|0
1646819800000|2022-03-09 09:56:40|1222.1|1220.6|1222.2|1220.7|1222.2|1220.7|1222.1|1220.6|0
1646819820000|2022-03-09 09:57:00|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|1222.1|1220.6|0
1646819830000|2022-03-09 09:57:10|1222|1220.5|1222|1220.5|1222|1220.5|1222|1220.5|0
1646819840000|2022-03-09 09:57:20|1221.9|1220.4|1221.6|1220.1|1221.9|1220.4|1221.6|1220.1|0
1646819850000|2022-03-09 09:57:30|1221.3|1219.8|1221.6|1220.1|1221.6|1220.1|1220.6|1219.6|0
1646819860000|2022-03-09 09:57:40|1221.8|1220.3|1221.5|1220|1221.9|1220.4|1221.5|1220|2
1646819870000|2022-03-09 09:57:50|1221.4|1219.9|1223.1|1221.6|1223.3|1221.8|1221.4|1219.9|10
1646819880000|2022-03-09 09:58:00|1223.2|1221.7|1223|1221.5|1223.3|1221.8|1223|1221.5|0
1646819900000|2022-03-09 09:58:20|1223.4|1221.9|1223.3|1221.8|1223.5|1222|1223.3|1221.8|2
1646819910000|2022-03-09 09:58:30|1223.2|1221.7|1223.2|1221.7|1223.2|1221.7|1223.2|1221.7|0
1646819920000|2022-03-09 09:58:40|1223.1|1221.6|1223|1221.5|1223.1|1221.6|1223|1221.5|0
1646819930000|2022-03-09 09:58:50|1222.8|1221.3|1220.5|1219|1222.9|1221.4|1220.3|1219|4
1646819940000|2022-03-09 09:59:00|1220.6|1219.1|1220.6|1219.1|1220.6|1219.1|1220.6|1219.1|0
1646819950000|2022-03-09 09:59:10|1220.5|1219|1220.5|1219|1220.5|1219|1220.5|1219|0
1646819960000|2022-03-09 09:59:20|1220.6|1219.1|1219.3|1218.3|1220.6|1219.2|1219.3|1218.2|2
1646819970000|2022-03-09 09:59:30|1219|1218.4|1220.4|1218.9|1220.4|1218.9|1219|1218.4|5
1646819980000|2022-03-09 09:59:40|1220.1|1218.6|1219.9|1218.4|1220.1|1218.6|1219.9|1218.4|21
1646819990000|2022-03-09 09:59:50|1219.8|1218.3|1219.8|1218.3|1219.8|1218.3|1219.8|1218.3|0
1646820000000|2022-03-09 10:00:00|1219.7|1218.2|1219.7|1218.2|1219.7|1218.2|1219.7|1218.2|0
1646820010000|2022-03-09 10:00:10|1219.6|1218.1|1219.5|1218|1219.6|1218.1|1219.4|1217.9|0
1646820020000|2022-03-09 10:00:20|1219.7|1218.2|1219.7|1218.2|1219.7|1218.2|1219.7|1218.2|2
1646820030000|2022-03-09 10:00:30|1219.8|1218.3|1219.6|1218.1|1219.8|1218.3|1219.6|1218.1|0
1646820040000|2022-03-09 10:00:40|1219.5|1218|1219.3|1217.8|1219.5|1218|1219.3|1217.8|0
1646820050000|2022-03-09 10:00:50|1219.4|1217.9|1219.4|1217.9|1219.4|1217.9|1219.4|1217.9|1
1646820060000|2022-03-09 10:01:00|1219.3|1217.8|1219.7|1218.2|1219.9|1218.4|1219.3|1217.8|4
1646820070000|2022-03-09 10:01:10|1219.8|1218.3|1219.9|1218.4|1220|1218.5|1219.8|1218.3|1
1646820100000|2022-03-09 10:01:40|1219.8|1218.3|1219.7|1218.2|1219.8|1218.3|1219.7|1218.2|0
1646820110000|2022-03-09 10:01:50|1219.6|1218.1|1219.3|1217.8|1219.6|1218.1|1219.3|1217.8|1
1646820120000|2022-03-09 10:02:00|1219.7|1218.2|1219.8|1218.3|1220.3|1218.8|1219.7|1218.2|3
1646820130000|2022-03-09 10:02:10|1219.7|1218.2|1219.6|1218.1|1220|1218.5|1219.6|1218.1|4
1646820140000|2022-03-09 10:02:20|1219.7|1218.2|1219.7|1218.2|1219.7|1218.2|1219.7|1218.2|0
1646820150000|2022-03-09 10:02:30|1219.3|1217.8|1217.8|1216.3|1219.3|1217.8|1217.8|1216.3|5
1646820160000|2022-03-09 10:02:40|1218.8|1217.3|1216.8|1216.2|1218.8|1217.3|1216.8|1216.2|11
1646820170000|2022-03-09 10:02:50|1217.7|1216.7|1218.5|1217|1218.7|1217.2|1217.7|1216.7|6
1646820180000|2022-03-09 10:03:00|1218.3|1216.8|1218.3|1216.8|1218.3|1216.8|1217.4|1215.9|1
1646820190000|2022-03-09 10:03:10|1218.2|1216.7|1218.2|1216.7|1218.2|1216.7|1218.2|1216.7|0
1646820200000|2022-03-09 10:03:20|1216.2|1215.6|1216|1214.5|1216.4|1215.6|1216|1214.5|17
1646820210000|2022-03-09 10:03:30|1215.8|1214.3|1214.5|1213|1215.8|1214.3|1214.3|1212.8|5
1646820220000|2022-03-09 10:03:40|1214.4|1212.9|1211.8|1210.8|1214.4|1212.9|1211.7|1210.8|13
1646820230000|2022-03-09 10:03:50|1212|1210.5|1210|1209.4|1212|1210.5|1210|1209.4|26
1646820240000|2022-03-09 10:04:00|1210.1|1209.1|1212.6|1211.1|1212.6|1211.1|1209|1208.4|33
1646820250000|2022-03-09 10:04:10|1213.2|1211.7|1213.3|1211.8|1214.1|1212.6|1213.2|1211.7|1
1646820260000|2022-03-09 10:04:20|1212.9|1211.4|1212.2|1210.7|1212.9|1211.4|1212.2|1210.7|2
1646820270000|2022-03-09 10:04:30|1212.1|1210.6|1210.9|1209.4|1212.1|1210.6|1210.9|1209.4|39
1646820280000|2022-03-09 10:04:40|1210.5|1209|1209.7|1208.2|1210.6|1209.1|1209.7|1208.2|6
1646820290000|2022-03-09 10:04:50|1210|1208.5|1210|1208.5|1210|1208.5|1210|1208.5|1
1646820300000|2022-03-09 10:05:00|1209.9|1208.4|1209.2|1207.7|1210|1208.5|1209.2|1207.7|1
1646820310000|2022-03-09 10:05:10|1210|1208.5|1210.4|1208.9|1210.4|1208.9|1209.8|1208.3|5
1646820320000|2022-03-09 10:05:20|1210.2|1208.7|1210.3|1209.3|1210.3|1209.3|1209.9|1208.4|2
1646820330000|2022-03-09 10:05:30|1210.8|1209.1|1210.9|1209.4|1211|1209.5|1210.6|1209.1|9
1646820340000|2022-03-09 10:05:40|||||||||2
1646820350000|2022-03-09 10:05:50|||||||||4
1646820360000|2022-03-09 10:06:00|1210.7|1209.2|1210.8|1209.3|1210.8|1210|1210.6|1209.1|12
1646820370000|2022-03-09 10:06:10|1210.1|1208.6|1210|1208.5|1210.1|1208.6|1210|1208.5|30
1646820380000|2022-03-09 10:06:20|1210.2|1208.7|1210.1|1208.6|1210.2|1208.7|1210.1|1208.6|21
1646820390000|2022-03-09 10:06:30|1209.8|1208.3|1210|1208.5|1210|1208.5|1209.8|1208.3|1
1646820400000|2022-03-09 10:06:40|1209.8|1208.3|1210.4|1208.9|1210.4|1208.9|1209.8|1208.3|2
1646820410000|2022-03-09 10:06:50|1210.5|1209|1210.6|1209.1|1210.6|1209.1|1210.5|1209|2
1646820420000|2022-03-09 10:07:00|1210.7|1209.2|1211.2|1209.7|1211.2|1209.7|1210.7|1209.2|11
1646820430000|2022-03-09 10:07:10|1211.3|1209.8|1213.1|1211.6|1213.1|1211.6|1211.2|1209.7|5
1646820440000|2022-03-09 10:07:20|1212.8|1211.3|1212.8|1211.3|1212.8|1211.3|1212.8|1211.3|4
1646820450000|2022-03-09 10:07:30|1212.7|1211.2|1212.7|1211.2|1212.7|1211.2|1212.7|1211.2|0
1646820460000|2022-03-09 10:07:40|1212.5|1211|1212.1|1210.6|1212.6|1211.1|1212.1|1210.6|1
1646820470000|2022-03-09 10:07:50|1212|1210.5|1210.3|1208.8|1212|1210.5|1210.3|1208.8|1
1646820480000|2022-03-09 10:08:00|1210.5|1209|1210.5|1209|1210.7|1209.2|1210.3|1208.8|1
1646820490000|2022-03-09 10:08:10|1209.9|1208.9|1210|1208.5|1210|1208.9|1209.9|1208.5|11
1646820500000|2022-03-09 10:08:20|1210.3|1208.8|1210|1208.5|1210.3|1208.8|1210|1208.5|0
1646820510000|2022-03-09 10:08:30|1209.9|1208.9|1209.8|1208.3|1209.9|1208.9|1209|1208.3|5
1646820520000|2022-03-09 10:08:40|||||||||6
1646820530000|2022-03-09 10:08:50|1209.7|1208.2|1209.7|1208.2|1209.7|1208.2|1209.7|1208.2|0
1646820540000|2022-03-09 10:09:00|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|1209.6|1208.1|1
1646820550000|2022-03-09 10:09:10|1209.5|1208|1209.6|1208.1|1209.7|1208.2|1209.5|1208|15
1646820580000|2022-03-09 10:09:40|||||||||1
1646820590000|2022-03-09 10:09:50|||||||||1
1646820600000|2022-03-09 10:10:00|1209.5|1208|1209.5|1208|1209.5|1208|1209.5|1208|2
1646820610000|2022-03-09 10:10:10|1209.2|1207.7|1209.1|1207.6|1209.2|1207.7|1209.1|1207.6|4
1646820620000|2022-03-09 10:10:20|1209|1207.5|1208.8|1207.3|1209|1207.5|1208.8|1207.3|0
1646820630000|2022-03-09 10:10:30|1208.7|1207.2|1207.9|1207.3|1208.7|1207.3|1207.8|1207.1|2
1646820640000|2022-03-09 10:10:40|1208.1|1207.5|1209.3|1207.8|1209.3|1207.8|1208.1|1207.5|5
1646820650000|2022-03-09 10:10:50|1209.2|1207.7|1209.4|1207.9|1209.4|1207.9|1209.2|1207.7|2
1646820660000|2022-03-09 10:11:00|||||||||2
1646820670000|2022-03-09 10:11:10|1209|1207.5|1209|1207.5|1209|1207.5|1209|1207.5|0
1646820680000|2022-03-09 10:11:20|1208.9|1207.4|1208.6|1207.1|1208.9|1207.4|1208.6|1207.1|0
1646820690000|2022-03-09 10:11:30|1208.1||1208.1||1208.1||1208.1||0
1646820710000|2022-03-09 10:11:50|1208.8|1207.3|1208.8|1207.3|1208.8|1207.3|1208.8|1207.3|3
1646820720000|2022-03-09 10:12:00|1208.9|1207.9|1208.8|1207.8|1208.9|1207.9|1208.8|1207.8|9
1646820730000|2022-03-09 10:12:10|1208.7|1208.1|1208.8|1207.3|1208.8|1208.1|1208.7|1207.3|3
1646820740000|2022-03-09 10:12:20|1208.3|1207.4|1207.7|1206.2|1208.3|1207.4|1207.7|1206.2|11
1646820750000|2022-03-09 10:12:30|1205.8|1204.3|1206.2|1204.7|1207.4|1205.9|1205.5|1204|14
1646820760000|2022-03-09 10:12:40|1205.5|1204|1206.1|1204.6|1206.2|1204.7|1205.5|1204|2
1646820770000|2022-03-09 10:12:50|1205.9|1204.4|1204.2|1202.7|1205.9|1204.4|1204.2|1202.7|15
1646820780000|2022-03-09 10:13:00|1204.4|1202.9|1204.3|1202.8|1204.4|1202.9|1204.2|1202.7|17
1646820790000|2022-03-09 10:13:10|1204.2|1202.7|1204.1|1202.6|1204.2|1202.7|1204.1|1202.6|12
1646820800000|2022-03-09 10:13:20|1204.2|1202.7|1204|1202.5|1204.2|1202.7|1203.3|1202.3|5
1646820810000|2022-03-09 10:13:30|1204.7|1203.2|1205|1203.5|1205|1203.5|1204.7|1203.2|9
1646820820000|2022-03-09 10:13:40|1205.2|1203.7|1205.3|1203.8|1205.3|1203.8|1205.2|1203.7|0
1646820830000|2022-03-09 10:13:50|1205.2|1203.7|1205.2|1203.7|1205.2|1203.7|1205.1|1203.6|1
1646820840000|2022-03-09 10:14:00|1205.3|1203.8|1206.1|1204.6|1206.1|1204.6|1204.7|1203.7|10
1646820850000|2022-03-09 10:14:10|1206.2|1204.7|1206.8|1205.3|1206.8|1205.5|1206.2|1204.7|24
1646820860000|2022-03-09 10:14:20|1206.9|1205.4|1206.8|1205.3|1207|1205.8|1206.6|1205.2|6
1646820870000|2022-03-09 10:14:30|1206.9|1205.4|1207.5|1206|1207.5|1206|1206.9|1205.4|7
1646820880000|2022-03-09 10:14:40|1207.4|1205.9|1207.7|1206.2|1207.8|1206.3|1207.4|1205.9|2
1646820890000|2022-03-09 10:14:50|||||||||2
1646820900000|2022-03-09 10:15:00|1207.8|1206.3|1207.4|1205.9|1207.8|1206.3|1206.5|1205.5|4
1646820910000|2022-03-09 10:15:10|1207.3|1205.8|1207.2|1205.7|1207.7|1206.2|1206.7|1205.2|3
1646820920000|2022-03-09 10:15:20|1207.3|1205.8|1207.3|1205.8|1207.4|1205.9|1207.2|1205.7|4
1646820930000|2022-03-09 10:15:30|1207.2|1205.7|1207.4|1205.9|1207.4|1205.9|1206.9|1205.4|7
1646820940000|2022-03-09 10:15:40|1207.5|1206.9|1207.4|1205.9|1207.5|1206.9|1207.3|1205.8|5
1646820950000|2022-03-09 10:15:50|1206.6|1206|1207.5|1206|1207.5|1206|1206.6|1206|13
1646820960000|2022-03-09 10:16:00|1207.4|1205.9|1207.4|1205.9|1207.4|1205.9|1207.4|1205.9|0
1646820970000|2022-03-09 10:16:10|1207.5|1206|1207.5|1206|1207.5|1206|1207.5|1206|0
1646820980000|2022-03-09 10:16:20|1207.6|1206.1|1207.4|1205.9|1207.6|1206.1|1207.4|1205.9|2
1646820990000|2022-03-09 10:16:30|1207.3|1205.8|1207.3|1205.8|1207.4|1205.9|1207.3|1205.8|6
1646821000000|2022-03-09 10:16:40|1207.2|1205.7|1206.7|1205.2|1207.4|1205.9|1206.7|1205.2|4
1646821010000|2022-03-09 10:16:50|1206.9|1205.4|1206.9|1205.4|1207.1|1205.6|1206.9|1205.4|0
1646821020000|2022-03-09 10:17:00|1206.8|1205.3|1206.4|1204.9|1207.1|1205.6|1206.4|1204.9|2
1646821030000|2022-03-09 10:17:10|1206.5|1205|1206.7|1205.7|1206.7|1205.8|1206.1|1204.8|6
1646821040000|2022-03-09 10:17:20|1207.1|1205.6|1207.3|1205.8|1207.6|1206.5|1207.1|1205.6|4
1646821050000|2022-03-09 10:17:30|1207.4|1205.9|1207.5|1206|1207.5|1206|1207.4|1205.9|0
1646821060000|2022-03-09 10:17:40|1207.8|1206.5|1208.4|1207.4|1208.4|1207.4|1207.8|1206.5|5
1646821070000|2022-03-09 10:17:50|||||||||6
1646821080000|2022-03-09 10:18:00|1208.8|1207.3|1209.2|1207.7|1209.2|1208.2|1208.7|1207.3|5
1646821090000|2022-03-09 10:18:10|||||||||1
1646821110000|2022-03-09 10:18:30|||||||||1
1646821120000|2022-03-09 10:18:40|1209.3|1207.8|1209.4|1207.9|1209.4|1207.9|1209.3|1207.8|7
1646821130000|2022-03-09 10:18:50|1209.3|1207.8|1209.3|1207.8|1209.3|1208|1209|1207.7|3
1646821140000|2022-03-09 10:19:00|1209|1208.4|1209.3|1207.8|1209.3|1208.4|1209|1207.8|7
1646821150000|2022-03-09 10:19:10|||||||||1
1646821160000|2022-03-09 10:19:20|1209.1|1208.1|1209.1|1208.1|1209.1|1208.1|1209.1|1208.1|3
1646821170000|2022-03-09 10:19:30|||||||||22
1646821180000|2022-03-09 10:19:40|1208.7|1207.5|1209|1207.5|1209|1207.5|1208.7|1207.4|1
1646821190000|2022-03-09 10:19:50|1208.9|1207.9|1208.9|1207.9|1208.9|1207.9|1208.9|1207.9|0
1646821200000|2022-03-09 10:20:00|1209.1|1207.6|1208.9|1207.4|1209.1|1208.5|1208.8|1207.3|7
1646821210000|2022-03-09 10:20:10|1209|1207.5|1208.7|1207.2|1209|1207.5|1208.5|1207.2|0
1646821220000|2022-03-09 10:20:20|1208.1|1206.6|1207.7|1206.2|1208.1|1206.6|1207.7|1206.2|3
1646821230000|2022-03-09 10:20:30|1207.6|1206.1|1207.1|1206.1|1207.7|1206.6|1207|1206.1|6
1646821240000|2022-03-09 10:20:40|1207.2|1206.2|1207.2|1206.2|1207.3|1206.3|1206.8|1205.8|5
1646821250000|2022-03-09 10:20:50|1207.1|1205.6|1206.8|1205.3|1207.1|1205.6|1206.8|1205.3|16
1646821260000|2022-03-09 10:21:00|1206.6|1205.1|1205.9|1204.9|1206.7|1205.2|1205.8|1204.9|2
1646821270000|2022-03-09 10:21:10|1206.1|1204.6|1205.2|1204.2|1206.1|1204.7|1205.1|1204.2|2
1646821280000|2022-03-09 10:21:20|1206.1|1204.6|1205.9|1204.4|1206.1|1204.6|1205.9|1204.4|4
1646821300000|2022-03-09 10:21:40|1206|1204.5|1205.9|1204.4|1206|1204.5|1205.9|1204.4|2
1646821310000|2022-03-09 10:21:50|||||||||3
1646821320000|2022-03-09 10:22:00|1205.8|1204.3|1205.3|1203.8|1205.9|1204.4|1205.2|1203.8|3
1646821340000|2022-03-09 10:22:20|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|1205.2|1204.2|0
1646821350000|2022-03-09 10:22:30|1205.1|1204.5|1206.1|1204.6|1206.1|1204.6|1205.1|1204.5|3
1646821360000|2022-03-09 10:22:40|1206.2|1204.7|1206.3|1204.8|1206.3|1204.8|1206.2|1204.7|0
1646821370000|2022-03-09 10:22:50|1205.9|1204.4|1205.7|1205.1|1206.3|1205.7|1205.7|1204.3|3
1646821380000|2022-03-09 10:23:00|1205.6|1205|1206.2|1204.7|1206.3|1205|1205.6|1204.7|3
1646821390000|2022-03-09 10:23:10|1206.1|1205.1|1206|1204.5|1206.2|1205.1|1206|1204.5|20
1646821410000|2022-03-09 10:23:30|1205.8|1204.8|1206.2|1204.7|1206.2|1204.8|1205.8|1204.7|1
1646821420000|2022-03-09 10:23:40|1206.1|1205.1|1206.1|1205.1|1206.1|1205.1|1206.1|1205.1|2
1646821430000|2022-03-09 10:23:50|1205.8|1205.2|1206|1204.5|1206|1205.2|1205.8|1204.5|4
1646821440000|2022-03-09 10:24:00|1205.8|1204.3|1205.7|1204.2|1205.8|1204.6|1205.6|1204.2|1
1646821450000|2022-03-09 10:24:10|||||||||1
1646821460000|2022-03-09 10:24:20|1206|1204.5|1205.7|1204.2|1206|1204.5|1205.7|1204.2|0
1646821470000|2022-03-09 10:24:30|1205.8|1204.3|1205.8|1204.3|1206|1204.5|1205.7|1204.2|11
1646821480000|2022-03-09 10:24:40|1205.7|1204.2|1205.7|1204.2|1205.8|1204.6|1205.6|1204.2|1
1646821490000|2022-03-09 10:24:50|||||||||3
1646821500000|2022-03-09 10:25:00|1205.5|1204|1204.6|1204|1205.5|1204|1204.6|1203.7|3
1646821510000|2022-03-09 10:25:10|||||||||2
1646821530000|2022-03-09 10:25:30|||||||||2
1646821540000|2022-03-09 10:25:40|1204.7|1203.2|1205.2|1203.7|1205.6|1204.1|1204.5|1203.2|10
1646821550000|2022-03-09 10:25:50|1205.1|1203.6|1205.1|1203.6|1205.1|1203.6|1205.1|1203.6|0
1646821560000|2022-03-09 10:26:00|1205|1203.5|1205|1203.5|1205|1203.5|1205|1203.5|0
1646821570000|2022-03-09 10:26:10|1204.8|1203.3|1204.8|1203.3|1204.8|1203.3|1204.8|1203.3|1
1646821580000|2022-03-09 10:26:20|1204.6|1203.6|1204.8|1203.3|1204.8|1203.6|1204.6|1203.3|2
1646821590000|2022-03-09 10:26:30|1204.4|1203.4|1204.4|1203.4|1204.4|1203.4|1204.4|1203.4|0
1646821600000|2022-03-09 10:26:40|1204.1|1203.5|1203.5|1202.9|1204.2|1203.6|1203.4|1202.8|11
1646821610000|2022-03-09 10:26:50|1203.4|1202.8|1203.6|1203|1203.6|1203|1203.4|1202.8|12
1646821620000|2022-03-09 10:27:00|1203.8|1203.2|1203.6|1203|1203.8|1203.2|1203.6|1203|2
1646821630000|2022-03-09 10:27:10|1203.5|1202.9|1203.6|1202.1|1203.6|1203|1203.5|1202.1|17
1646821640000|2022-03-09 10:27:20|1203.3|1202.3|1203.7|1202.2|1203.7|1202.3|1203.3|1202|5
1646821650000|2022-03-09 10:27:30|1203.8|1202.3|1203.9|1202.4|1203.9|1202.4|1203.8|1202.3|1
1646821660000|2022-03-09 10:27:40|1204|1202.5|1203.9|1202.4|1204.3|1202.8|1203.8|1202.3|7
1646821670000|2022-03-09 10:27:50|1203.8|1202.3|1203.8|1202.3|1203.8|1202.8|1203.8|1202.3|2
1646821700000|2022-03-09 10:28:20|||||||||1
1646821710000|2022-03-09 10:28:30|1203.9|1202.4|1203.5|1202|1203.9|1202.4|1203.5|1202|2
1646821720000|2022-03-09 10:28:40|||||||||1
1646821730000|2022-03-09 10:28:50|||||||||5
1646821750000|2022-03-09 10:29:10|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|1203.3|1202.3|0
1646821760000|2022-03-09 10:29:20|1203.2|1202.6|1203.2|1202.6|1203.2|1202.6|1203.2|1202.6|1
1646821780000|2022-03-09 10:29:40|1203.3|1202.7|1203.3|1202.7|1203.3|1202.7|1203.3|1202.7|0
1646821800000|2022-03-09 10:30:00|1203.5|1202|1202.7|1202.1|1203.5|1202.2|1202.7|1202|30
1646821810000|2022-03-09 10:30:10|1202.8|1202.2|1202.7|1202.1|1202.8|1202.2|1202.7|1202.1|11
1646821820000|2022-03-09 10:30:20|1202.5|1201.9|1200.2|1198.7|1202.5|1201.9|1200.2|1198.7|19
1646821830000|2022-03-09 10:30:30|1200.1|1198.6|1198.9|1198.3|1200.1|1198.6|1198.8|1198.1|15
1646821840000|2022-03-09 10:30:40|1198.8|1197.3|1198.7|1197.7|1198.8|1197.7|1198.5|1197.2|8
1646821850000|2022-03-09 10:30:50|1197.9|1197.2|1197.9|1197.3|1198|1197.4|1197.9|1197.2|17
1646821860000|2022-03-09 10:31:00|1198|1197.4|1198.8|1197.3|1198.9|1198|1197.9|1197.2|17
1646821870000|2022-03-09 10:31:10|1198.7|1197.7|1198.8|1197.3|1198.8|1197.7|1198.7|1197.3|0
1646821890000|2022-03-09 10:31:30|1199.2|1197.7|1199.2|1197.7|1199.3|1197.8|1199.2|1197.7|6
1646821900000|2022-03-09 10:31:40|||||||||2
1646821920000|2022-03-09 10:32:00|1199.4|1197.9|1199.5|1198|1199.5|1198|1199.4|1197.9|0
1646821930000|2022-03-09 10:32:10|1199.6|1198.1|1199.6|1198.1|1199.6|1198.1|1199.6|1198.1|0
1646821950000|2022-03-09 10:32:30|1199.4|1198.8|1200.6|1199.1|1200.6|1199.1|1199.4|1198.8|4
1646821960000|2022-03-09 10:32:40|1200.7|1199.2|1200.7|1199.2|1200.7|1199.2|1200.7|1199.2|2
1646821970000|2022-03-09 10:32:50|1200.6|1199.1|1200.1|1198.6|1200.6|1199.1|1198.7|1197.9|39
1646821980000|2022-03-09 10:33:00|1200|1198.5|1199.9|1198.4|1200|1198.5|1199.9|1198.4|0
1646821990000|2022-03-09 10:33:10|1199.8|1198.3|1198.7|1198.1|1199.8|1198.3|1198.3|1197.7|23
1646822000000|2022-03-09 10:33:20|1198.8|1197.8|1198.1|1197.5|1198.8|1197.8|1198.1|1197.5|15
1646822010000|2022-03-09 10:33:30|1197.6|1196.1|1197.1|1195.6|1197.6|1196.1|1197.1|1195.6|35
1646822020000|2022-03-09 10:33:40|1196.8|1195.3|1196.4|1194.9|1196.8|1195.3|1196.4|1194.9|6
1646822030000|2022-03-09 10:33:50|||||||||2
1646822040000|2022-03-09 10:34:00|1196.3|1195.3|1196.3|1195.3|1196.3|1195.3|1196.3|1195.3|0
1646822050000|2022-03-09 10:34:10|1196.2|1195.2|1196.4|1195.4|1196.5|1195.4|1195.7|1195|21
1646822060000|2022-03-09 10:34:20|1196.7|1195.2|1196.6|1195.1|1196.8|1195.3|1196.6|1195.1|4
1646822070000|2022-03-09 10:34:30|1196.7|1195.2|1196.2|1195.2|1196.8|1195.5|1196.1|1195.2|1
1646822080000|2022-03-09 10:34:40|||||||||2
1646822090000|2022-03-09 10:34:50|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|1196.1|1195.5|0
1646822100000|2022-03-09 10:35:00|1196.2|1195.2|1196|1195|1196.2|1195.3|1195.9|1195|5
1646822110000|2022-03-09 10:35:10|1195.7|1195.1|1195.3|1193.8|1195.9|1195.1|1194.3|1193.3|35
1646822120000|2022-03-09 10:35:20|1195.4|1193.9|1195.3|1193.8|1195.6|1194.1|1195.3|1193.8|5
1646822130000|2022-03-09 10:35:30|1195.2|1193.7|1195.2|1193.7|1195.2|1193.7|1195.2|1193.7|0
1646822140000|2022-03-09 10:35:40|1195|1193.5|1195|1193.5|1195|1193.5|1194.8|1193.3|3
1646822150000|2022-03-09 10:35:50|1194.1|1193.1|1194.8|1193.3|1195|1193.5|1194|1193.1|30
1646822160000|2022-03-09 10:36:00|1194.6|1194|1194.8|1193.3|1195.1|1194|1193.8|1193|42
1646822170000|2022-03-09 10:36:10|1194.1|1193.5|1194.4|1193.4|1194.8|1193.5|1194.1|1193.2|7
1646822180000|2022-03-09 10:36:20|1194.5|1193|1194.1|1193.1|1194.5|1193.4|1194|1192.9|30
1646822190000|2022-03-09 10:36:30|1194.6|1193|1191.3|1189.8|1194.6|1193.2|1191.2|1189.8|94
1646822200000|2022-03-09 10:36:40|1191.1|1190.5|1192|1190.5|1192.2|1190.7|1190.7|1189.7|28
1646822210000|2022-03-09 10:36:50|1191.8|1190.3|1191.9|1190.4|1191.9|1190.4|1191.8|1190.3|0
1646822220000|2022-03-09 10:37:00|1192.1|1191.5|1192.3|1191.3|1192.9|1191.5|1192.1|1190.9|12
1646822230000|2022-03-09 10:37:10|1192.6|1191.1|1192.7|1191.2|1192.7|1191.2|1192.6|1191.1|17
1646822240000|2022-03-09 10:37:20|1194.3|1192.8|1195.5|1194|1195.6|1194.1|1194.2|1192.7|9
1646822250000|2022-03-09 10:37:30|1195.4|1193.9|1197.5|1196|1197.8|1196.3|1195.2|1193.9|19
1646822260000|2022-03-09 10:37:40|1197.7|1196.2|1197.1|1195.6|1197.7|1196.2|1195.7|1195.1|16
1646822270000|2022-03-09 10:37:50|1197|1195.5|1197|1195.5|1197.3|1195.8|1197|1195.5|0
1646822280000|2022-03-09 10:38:00|1196.9|1195.4|1197|1195.5|1197|1195.5|1196.9|1195.4|1
1646822330000|2022-03-09 10:38:50|1197.2|1195.7|1197.1|1195.6|1197.2|1196.6|1197.1|1195.6|2
1646822340000|2022-03-09 10:39:00|1197.2|1195.7|1198.3|1197.3|1198.3|1197.3|1197|1195.5|3
1646822350000|2022-03-09 10:39:10|1198.5|1197.9|1201.7|1200.2|1201.8|1200.3|1198.5|1197.5|5
1646822360000|2022-03-09 10:39:20|1201.1|1199.6|1201.4|1199.9|1201.9|1201.3|1201.1|1199.6|8
1646822370000|2022-03-09 10:39:30|1201.5|1200|1201.2|1199.7|1201.5|1200|1201.2|1199.7|3
1646822380000|2022-03-09 10:39:40|1201.5|1200|1201.6|1200.1|1201.7|1200.2|1201.5|1200|1
1646822390000|2022-03-09 10:39:50|1202.1|1200.6|1202.5|1201|1202.7|1201.4|1202|1200.6|3
1646822400000|2022-03-09 10:40:00|1202.6|1201.1|1202.7|1201.2|1203.1|1201.6|1202.6|1201.1|3
1646822410000|2022-03-09 10:40:10|1202.6|1201.1|1202.6|1201.1|1202.6|1201.1|1202.6|1201.1|0
1646822480000|2022-03-09 10:41:20|1203.1|1202.5|1202.7|1201.2|1203.1|1202.5|1202.7|1201.2|4
1646822490000|2022-03-09 10:41:30|1202.6|1201.1|1202.6|1201.1|1202.6|1201.1|1202.6|1201.1|0
1646822540000|2022-03-09 10:42:20|1202.5|1201|1202.5|1201|1202.5|1201|1202.5|1201|0
1646822550000|2022-03-09 10:42:30|1202.4|1200.9|1201.8|1200.3|1202.4|1200.9|1201.8|1200.3|1
1646822560000|2022-03-09 10:42:40|1201.5|1200|1200.3|1198.8|1201.5|1200|1200.3|1198.8|3
1646822570000|2022-03-09 10:42:50|1200.2|1198.7|1199|1197.5|1200.2|1198.7|1199|1197.5|9
1646822580000|2022-03-09 10:43:00|1198.7|1197.2|1198.3|1196.8|1198.7|1197.2|1198.3|1196.8|0
1646822590000|2022-03-09 10:43:10|1198.2|1196.7|1198.2|1196.7|1198.2|1196.7|1198.2|1196.7|0
1646822600000|2022-03-09 10:43:20|1198.3|1196.8|1197.7|1196.2|1198.3|1196.8|1197.7|1196.2|0
1646822610000|2022-03-09 10:43:30|1197.3|1196.3|1197.4|1195.9|1197.4|1196.3|1197.3|1195.9|2
1646822620000|2022-03-09 10:43:40|1197.3|1195.8|1197.2|1195.7|1197.3|1195.8|1197.2|1195.7|1
1646822640000|2022-03-09 10:44:00|1196.6|1195.6|1196.4|1195.8|1196.6|1195.8|1196.4|1195.6|7
1646822650000|2022-03-09 10:44:10|1196.2|1195.6|1197|1195.5|1197|1195.6|1196.2|1195.5|3
1646822660000|2022-03-09 10:44:20|1196.7|1195.2|1196.7|1195.2|1196.7|1195.2|1196.7|1195.2|2
1646822710000|2022-03-09 10:45:10|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|1
1646822720000|2022-03-09 10:45:20|1196.7|1195.2|1196.7|1195.2|1196.7|1195.2|1196.7|1195.2|0
1646822730000|2022-03-09 10:45:30|1196.8|1195.3|1196.8|1195.3|1196.8|1195.3|1196.7|1195.2|1
1646822740000|2022-03-09 10:45:40|1196.7|1195.2|1196.8|1195.3|1196.8|1195.3|1196.7|1195.2|0
1646822750000|2022-03-09 10:45:50|1197|1195.5|1197.1|1195.6|1197.1|1195.6|1197|1195.5|2
1646822770000|2022-03-09 10:46:10|||||||||2
1646822790000|2022-03-09 10:46:30|1197|1195.5|1196.3|1194.8|1197|1195.5|1196.3|1194.8|4
1646822800000|2022-03-09 10:46:40|1196|1194.5|1195.7|1194.2|1196|1194.5|1195.7|1194.2|1
1646822810000|2022-03-09 10:46:50|1194.6|1193.1|1194.6|1193.1|1194.6|1193.1|1194.6|1193.1|5
1646822820000|2022-03-09 10:47:00|1194.5|1193|1194.6|1193.1|1194.6|1193.1|1194.5|1193|1
1646822830000|2022-03-09 10:47:10|1194.5|1193|1194.5|1193|1194.5|1193|1194.5|1193|0
1646822860000|2022-03-09 10:47:40|1194.4|1192.9|1194.4|1192.9|1194.4|1192.9|1194.4|1192.9|0
1646822880000|2022-03-09 10:48:00|1194.3|1192.8|1194.5|1193|1194.5|1193|1194.3|1192.8|3
1646822890000|2022-03-09 10:48:10|1194.8|1193.3|1194.8|1193.3|1194.8|1193.3|1194.8|1193.3|0
1646822910000|2022-03-09 10:48:30|1195.8|1194.3|1195.4|1193.9|1195.8|1194.3|1195.4|1193.9|4
1646822920000|2022-03-09 10:48:40|1195.5|1194|1195.5|1194|1195.5|1194|1195.4|1193.9|1
1646822940000|2022-03-09 10:49:00|1195.8|1194.3|1195.9|1194.4|1195.9|1194.4|1195.8|1194.3|0
1646822960000|2022-03-09 10:49:20|1195.6|1194.1|1195.4|1193.9|1195.6|1194.1|1195.4|1193.9|0
1646822970000|2022-03-09 10:49:30|1195.5|1194|1195.6|1194.1|1195.6|1194.1|1195.5|1194|0
1646822980000|2022-03-09 10:49:40|1195.7|1194.2|1195.9|1194.4|1195.9|1194.4|1195.7|1194.2|1
1646822990000|2022-03-09 10:49:50|1196|1194.5|1196.1|1194.6|1196.1|1194.6|1195.6|1194.1|7
1646823010000|2022-03-09 10:50:10|1196.2|1194.7|1196.3|1194.8|1196.3|1194.8|1196.2|1194.7|1
1646823020000|2022-03-09 10:50:20|1196.4|1194.9|1196.4|1194.9|1196.4|1194.9|1196.4|1194.9|0
1646823030000|2022-03-09 10:50:30|1196.3|1194.8|1195.7|1194.2|1196.3|1194.8|1195.7|1194.2|0
1646823040000|2022-03-09 10:50:40|1195.6|1194.6|1196.1|1194.6|1196.4|1194.9|1195.5|1194.5|2
1646823050000|2022-03-09 10:50:50|1196.2|1194.7|1196.2|1194.7|1196.2|1194.7|1196.2|1194.7|0
1646823060000|2022-03-09 10:51:00|1196.1|1194.6|1195|1194|1196.2|1194.7|1194.8|1194|6
1646823070000|2022-03-09 10:51:10|1195.1|1193.6|1194.8|1193.3|1195.1|1193.6|1193.4|1192.6|18
1646823080000|2022-03-09 10:51:20|1194.9|1193.4|1194.6|1193.6|1194.9|1193.6|1194.6|1193.3|1
1646823090000|2022-03-09 10:51:30|1194.9|1193.4|1195|1193.5|1195|1193.5|1194.9|1193.4|3
1646823100000|2022-03-09 10:51:40|||||||||5
1646823110000|2022-03-09 10:51:50|1194.9|1193.4|1194.4|1192.9|1194.9|1193.4|1193.4|1192.8|12
1646823120000|2022-03-09 10:52:00|1194.3|1192.8|1194.6|1193.1|1194.6|1193.1|1194.2|1192.7|2
1646823130000|2022-03-09 10:52:10|1194.7|1194|1195.9|1194.4|1195.9|1194.4|1194.7|1194|16
1646823140000|2022-03-09 10:52:20|1196|1194.5|1196.5|1195|1196.5|1195|1196|1194.5|1
1646823150000|2022-03-09 10:52:30|1197.6|1196.1|1197.9|1196.4|1197.9|1196.5|1197.1|1195.6|7
1646823160000|2022-03-09 10:52:40|1197.7|1197.1|1200.6|1199.1|1200.6|1199.1|1197.7|1196.4|19
1646823180000|2022-03-09 10:53:00|1200.4|1198.9|1197.8|1196.3|1200.4|1198.9|1197.8|1196.3|2
1646823220000|2022-03-09 10:53:40|1198|1196.5|1197.7|1196.2|1198|1196.5|1197.7|1196.2|1
1646823230000|2022-03-09 10:53:50|1197.8|1196.3|1200.1|1198.6|1200.1|1198.6|1197.8|1196.3|6
1646823240000|2022-03-09 10:54:00|1200|1198.5|1198.3|1196.8|1200|1198.5|1198.3|1196.8|4
1646823260000|2022-03-09 10:54:20|1198.5|1197|1197.7|1197.1|1198.5|1197.1|1197.7|1197|0
1646823270000|2022-03-09 10:54:30|1198.5|1197|1198.5|1197|1198.5|1197|1198.5|1197|1
1646823280000|2022-03-09 10:54:40|1198.6|1198|1199|1197.5|1199|1198|1198.6|1197.3|2
1646823290000|2022-03-09 10:54:50|1198.9|1197.4|1198.8|1197.3|1198.9|1197.4|1198.8|1197.3|1
1646823300000|2022-03-09 10:55:00|1198.4|1197.4|1198.8|1197.3|1198.8|1197.4|1197.3|1196|22
1646823310000|2022-03-09 10:55:10|1199|1197.5|1199.1|1197.6|1199.1|1197.6|1198.9|1197.4|1
1646823320000|2022-03-09 10:55:20|1199.2|1197.7|1200.9|1199.4|1200.9|1199.4|1199.2|1197.7|8
1646823330000|2022-03-09 10:55:30|1200.8|1199.3|1201.7|1200.2|1201.8|1200.5|1200.8|1199.3|3
1646823340000|2022-03-09 10:55:40|1201.8|1201.1|1202.9|1201.4|1203.3|1201.8|1201.8|1201.1|12
1646823350000|2022-03-09 10:55:50|1203|1201.5|1202.8|1201.3|1203.2|1201.7|1202.7|1201.2|16
1646823370000|2022-03-09 10:56:10|1202.7|1201.2|1202.7|1201.2|1202.7|1201.2|1202.7|1201.2|1
1646823390000|2022-03-09 10:56:30|||||||||16
1646823400000|2022-03-09 10:56:40|1202.4|1201.8|1202.7|1201.2|1202.7|1201.8|1202.4|1201.2|5
1646823410000|2022-03-09 10:56:50|1202.5|1201.5|1202.3|1201.3|1202.5|1201.5|1202.3|1201.3|5
1646823420000|2022-03-09 10:57:00|1202.5|1201.7|1202.3|1200.8|1202.5|1201.7|1202.3|1200.8|2
1646823430000|2022-03-09 10:57:10|1202.1|1200.6|1202.1|1200.6|1202.1|1200.6|1202.1|1200.6|0
1646823460000|2022-03-09 10:57:40|||||||||1
1646823470000|2022-03-09 10:57:50|||||||||1
1646823480000|2022-03-09 10:58:00|1201.8|1200.3|1201.7|1200.2|1201.9|1200.4|1201.7|1200.2|3
1646823490000|2022-03-09 10:58:10|1200.5|1199|1196.9|1195.4|1200.5|1199|1196.9|1195.4|14
1646823500000|2022-03-09 10:58:20|1196.7|1195.2|1196.1|1194.6|1196.7|1195.2|1196.1|1194.6|16
1646823510000|2022-03-09 10:58:30|1196|1194.5|1196.1|1194.6|1196.1|1194.6|1196|1194.5|7
1646823520000|2022-03-09 10:58:40|1196|1194.5|1196.3|1194.8|1197.1|1196.1|1196|1194.5|5
1646823530000|2022-03-09 10:58:50|1196.6|1195.1|1196.4|1194.9|1196.6|1195.1|1196.4|1194.9|0
1646823540000|2022-03-09 10:59:00|1196.5|1195|1196.6|1195.1|1196.6|1195.1|1196.3|1194.8|18
1646823550000|2022-03-09 10:59:10|1196.5|1195|1198.3|1196.8|1198.3|1196.8|1196.4|1194.9|18
1646823560000|2022-03-09 10:59:20|1197.9|1196.4|1197.9|1196.4|1197.9|1196.4|1196.9|1195.4|5
1646823570000|2022-03-09 10:59:30|1198|1196.5|1198.2|1196.7|1198.5|1197|1198|1196.5|2
1646823590000|2022-03-09 10:59:50|1198.6|1197.1|1198.7|1197.2|1198.7|1197.2|1198.6|1197.1|0
1646823600000|2022-03-09 11:00:00|1198.5|1197|1198.6|1197.1|1198.6|1197.1|1198.5|1197|0
1646823610000|2022-03-09 11:00:10|1198.5|1197|1198.5|1197|1198.5|1197|1198.4|1196.9|1
1646823630000|2022-03-09 11:00:30|1198.6|1197.1|1198.6|1197.1|1198.6|1197.1|1198.6|1197.1|0
1646823640000|2022-03-09 11:00:40|||||||||1
1646823670000|2022-03-09 11:01:10|1198|1196.5|1198.1|1196.6|1198.3|1196.8|1197.8|1196.3|0
1646823680000|2022-03-09 11:01:20|1197.1|1196.5|1198.8|1197.3|1198.8|1197.3|1197.1|1196.4|4
1646823690000|2022-03-09 11:01:30|1199.9|1198.4|1199.9|1198.4|1199.9|1198.4|1199.9|1198.4|3
1646823700000|2022-03-09 11:01:40|1199.6|1198.1|1200.5|1199|1200.5|1199|1199.6|1198.1|0
1646823720000|2022-03-09 11:02:00|1200.4|1198.9|1200.3|1198.8|1200.4|1198.9|1200.3|1198.8|1
1646823740000|2022-03-09 11:02:20|1200.4|1198.9|1200.3|1198.8|1200.4|1198.9|1200.3|1198.8|1
1646823750000|2022-03-09 11:02:30|||||||||2
1646823760000|2022-03-09 11:02:40|1200|1198.5|1200.1|1198.6|1200.8|1200.2|1199.9|1198.4|3
1646823770000|2022-03-09 11:02:50|1200.3|1198.8|1200.2|1198.7|1200.3|1198.8|1200.2|1198.7|6
1646823780000|2022-03-09 11:03:00|1199|1198|1200.1|1198.6|1200.2|1198.7|1198.8|1197.7|4
1646823790000|2022-03-09 11:03:10|1200.2|1198.7|1200.2|1198.7|1200.2|1198.7|1200.2|1198.7|0
1646823840000|2022-03-09 11:04:00|1200|1198.5|1200.1|1198.6|1200.1|1198.6|1200|1198.5|2
1646823850000|2022-03-09 11:04:10|1200.2|1198.7|1199.9|1198.4|1200.2|1198.7|1198.9|1198.1|1
1646823860000|2022-03-09 11:04:20|1198.9|1198.3|1200.1|1198.6|1200.3|1198.8|1198.9|1197.9|2
1646823870000|2022-03-09 11:04:30|1200.2|1198.7|1200.2|1198.7|1200.3|1198.8|1199.1|1198.5|1
1646823880000|2022-03-09 11:04:40|||||||||1
1646823900000|2022-03-09 11:05:00|1200.3|1198.8|1200.5|1199|1200.5|1199|1200.3|1198.8|0
1646823920000|2022-03-09 11:05:20|1200.7|1199.2|1201.1|1199.6|1201.1|1199.6|1200.7|1199.2|4
1646823930000|2022-03-09 11:05:30|1202.3|1201.7|1201.5|1200|1202.3|1201.7|1201.3|1199.8|8
1646823940000|2022-03-09 11:05:40|1201.4|1199.9|1201.4|1199.9|1201.4|1199.9|1201.4|1199.9|1
1646823950000|2022-03-09 11:05:50|1201.5|1200|1200.3|1198.8|1201.5|1200|1200.3|1198.8|2
1646823960000|2022-03-09 11:06:00|1200.4|1198.9|1200.5|1199|1200.6|1199.1|1200.3|1198.8|0
1646823970000|2022-03-09 11:06:10|1200.6|1199.1|1200.6|1199.1|1200.6|1199.1|1200.6|1199.1|0
1646823990000|2022-03-09 11:06:30|1200.7|1199.2|1200.8|1199.3|1200.8|1199.3|1200.7|1199.2|5
1646824000000|2022-03-09 11:06:40|||||||||1
1646824020000|2022-03-09 11:07:00|1200.7|1199.2|1200.6|1199.1|1200.7|1199.2|1200.6|1199.1|5
1646824030000|2022-03-09 11:07:10|1200.7|1199.2|1200.7|1199.2|1200.7|1199.2|1200.7|1199.2|0
1646824040000|2022-03-09 11:07:20|1200.6|1199.1|1200.5|1199|1200.6|1199.1|1200.5|1199|3
1646824050000|2022-03-09 11:07:30|1200.8|1199.3|1200.7|1199.2|1200.8|1200.2|1200.7|1199.2|11
1646824060000|2022-03-09 11:07:40|1200.8|1199.3|1200.8|1199.3|1200.8|1199.3|1200.8|1199.3|0
1646824070000|2022-03-09 11:07:50|1201.3|1199.8|1200.7|1199.2|1201.5|1200|1200.4|1199.2|9
1646824080000|2022-03-09 11:08:00|1200.2|1199.1|1200|1199|1200.2|1199.1|1200|1199|3
1646824090000|2022-03-09 11:08:10|||||||||1
1646824110000|2022-03-09 11:08:30|||||||||1
1646824130000|2022-03-09 11:08:50|1199.1|1198.5|1198|1196.5|1199.1|1198.5|1198|1196.5|12
1646824140000|2022-03-09 11:09:00|1197.9|1196.4|1196.8|1195.3|1198|1196.5|1196.8|1195.3|2
1646824150000|2022-03-09 11:09:10|||||||||1
1646824160000|2022-03-09 11:09:20|1196.6|1195.1|1195.2|1193.7|1196.6|1195.1|1195.2|1193.7|3
1646824170000|2022-03-09 11:09:30|1195.1|1193.6|1196.1|1194.6|1196.1|1194.6|1194.7|1193.6|5
1646824180000|2022-03-09 11:09:40|1196|1194.5|1196.1|1194.6|1196.1|1194.6|1196|1194.5|1
1646824190000|2022-03-09 11:09:50|1196|1194.5|1196.2|1194.7|1196.2|1194.7|1195.8|1194.3|0
1646824200000|2022-03-09 11:10:00|1195.9|1194.4|1195.9|1194.4|1195.9|1194.4|1195.9|1194.4|0
1646824210000|2022-03-09 11:10:10|1196|1194.5|1196.3|1194.8|1196.3|1194.8|1195.9|1194.4|4
1646824220000|2022-03-09 11:10:20|1195.3|1194.3|1196.7|1195.2|1196.8|1195.3|1195.3|1194.3|1
1646824230000|2022-03-09 11:10:30|1196.3|1194.8|1196.1|1194.6|1196.3|1194.8|1196.1|1194.6|0
1646824240000|2022-03-09 11:10:40|1196.2|1194.7|1196.2|1194.7|1196.2|1194.7|1196.2|1194.7|2
1646824250000|2022-03-09 11:10:50|1196.1|1194.6|1196.3|1194.8|1196.3|1194.8|1196.1|1194.6|3
1646824290000|2022-03-09 11:11:30|1196.2|1194.7|1196|1194.5|1196.2|1194.7|1195.9|1194.4|6
1646824300000|2022-03-09 11:11:40|||||||||18
1646824310000|2022-03-09 11:11:50|1196.1|1194.6|1196.2|1194.7|1196.2|1194.7|1196|1194.5|1
1646824320000|2022-03-09 11:12:00|1195.3|1194.8|1196.7|1195.2|1196.9|1195.4|1195.3|1194.8|5
1646824330000|2022-03-09 11:12:10|1196.6|1195.1|1195.9|1195.3|1196.9|1195.4|1195.5|1194.7|5
1646824340000|2022-03-09 11:12:20|1196.5|1195|1195.7|1195.1|1197|1195.5|1195.7|1195|3
1646824350000|2022-03-09 11:12:30|1196.3|1194.8|1196.7|1195.2|1196.7|1195.2|1196.3|1194.8|1
1646824360000|2022-03-09 11:12:40|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|0
1646824370000|2022-03-09 11:12:50|1196|1195|1195.8|1194.3|1196|1195|1195.8|1194.3|5
1646824380000|2022-03-09 11:13:00|1195.9|1194.4|1195.9|1194.4|1195.9|1194.4|1195.9|1194.4|1
1646824390000|2022-03-09 11:13:10|1194.9|1194.3|1194.8|1194.2|1195.9|1194.4|1194.8|1194.2|9
1646824400000|2022-03-09 11:13:20|1194.9|1193.9|1195|1193.5|1195|1193.9|1194.9|1193.5|2
1646824420000|2022-03-09 11:13:40|1194.9|1193.9|1195|1193.5|1195|1193.9|1194.9|1193.5|7
1646824430000|2022-03-09 11:13:50|1194.9|1193.4|1193.9|1192.9|1194.9|1193.4|1193.9|1192.9|10
1646824460000|2022-03-09 11:14:20|1193.5||1193.5||1193.5||1193.5||0
1646824470000|2022-03-09 11:14:30|1193.4|1192.8|1193.5|1192.5|1193.5|1192.8|1193.4|1192.5|7
1646824480000|2022-03-09 11:14:40|1193.6|1192.6|1192.9|1191.4|1193.6|1192.6|1192.9|1191.4|4
1646824490000|2022-03-09 11:14:50|1193|1191.5|1192.3|1190.8|1193|1191.5|1192.3|1190.8|0
1646824500000|2022-03-09 11:15:00|1191.6|1190.1|1191.6|1190.1|1191.6|1190.1|1191.5|1190|8
1646824510000|2022-03-09 11:15:10|1190.9|1189.9|1191.5|1190|1192.3|1190.8|1190.5|1189.7|7
1646824530000|2022-03-09 11:15:30|1191.2|1189.7|1191.1|1189.6|1191.3|1189.8|1191.1|1189.6|8
1646824540000|2022-03-09 11:15:40|1191.2|1189.7|1191.2|1189.7|1191.2|1190.5|1191.1|1189.6|4
1646824550000|2022-03-09 11:15:50|1191.1|1189.6|1191.3|1189.8|1191.5|1190|1191.1|1189.6|7
1646824560000|2022-03-09 11:16:00|1191.2|1190.6|1191.9|1190.4|1192.2|1190.7|1191.2|1189.8|10
1646824570000|2022-03-09 11:16:10|1192|1190.5|1192.5|1191|1192.5|1191|1192|1190.5|1
1646824590000|2022-03-09 11:16:30|1192.4|1190.9|1192.7|1191.2|1192.7|1191.2|1192.4|1190.9|1
1646824600000|2022-03-09 11:16:40|1192.8|1191.3|1192.6|1191.1|1192.9|1192.3|1192.5|1191|4
1646824610000|2022-03-09 11:16:50|1192.7|1191.2|1193|1191.5|1193.3|1191.8|1192.7|1191.2|3
1646824620000|2022-03-09 11:17:00|1193.2|1192.6|1193.3|1191.8|1193.4|1192.6|1193|1191.5|3
1646824630000|2022-03-09 11:17:10|1193.2|1192.6|1193.1|1191.6|1193.7|1192.6|1192.7|1191.5|4
1646824650000|2022-03-09 11:17:30|1193.3|1191.8|1193.1|1191.6|1193.3|1191.8|1193.1|1191.6|2
1646824660000|2022-03-09 11:17:40|1193|1192.5|1193.5|1192|1193.5|1192.5|1192.8|1191.5|3
1646824670000|2022-03-09 11:17:50|1193.4|1191.9|1192.2|1190.7|1193.4|1191.9|1192|1190.5|17
1646824700000|2022-03-09 11:18:20|1191.3|1190.5|1191.5|1190.5|1192.1|1190.6|1191.3|1190.5|5
1646824710000|2022-03-09 11:18:30|1191.7|1190.7|1191.5|1190|1191.7|1190.7|1191.5|1190|6
1646824720000|2022-03-09 11:18:40|1191.7|1190.2|1191.6|1190.1|1191.7|1190.2|1191.2|1190.1|10
1646824730000|2022-03-09 11:18:50|1190.8|1190.2|1192|1190.5|1192.1|1190.6|1190.8|1190.2|26
1646824740000|2022-03-09 11:19:00|1192.1|1190.6|1190.7|1189.2|1192.4|1190.9|1190.5|1189.2|21
1646824750000|2022-03-09 11:19:10|1190.8|1189.3|1190.8|1189.3|1191|1189.5|1190.3|1189.2|5
1646824760000|2022-03-09 11:19:20|1190.7|1189.7|1191.4|1189.9|1191.7|1190.2|1190.7|1189.7|11
1646824770000|2022-03-09 11:19:30|1191.3|1189.8|1191.3|1189.8|1191.4|1189.9|1191.2|1189.7|32
1646824780000|2022-03-09 11:19:40|1191.1|1190.1|1190.8|1190.2|1191.2|1190.2|1190.8|1190.1|1
1646824790000|2022-03-09 11:19:50|1190.9|1189.9|1191.1|1189.6|1191.1|1189.9|1190.8|1189.5|6
1646824800000|2022-03-09 11:20:00|1191.4|1189.9|1191.4|1189.9|1191.4|1189.9|1191.4|1189.9|0
1646824810000|2022-03-09 11:20:10|1191.1|1189.6|1191.1|1189.6|1191.1|1189.6|1191.1|1189.6|0
1646824830000|2022-03-09 11:20:30|1191.4|1189.9|1191.4|1189.9|1191.4|1189.9|1191.4|1189.9|1
1646824840000|2022-03-09 11:20:40|1191.6|1190.1|1191.6|1190.1|1191.6|1190.1|1191.5|1190|3
1646824850000|2022-03-09 11:20:50|1192|1191.4|1195.8|1194.3|1195.8|1194.3|1192|1191.3|15
1646824860000|2022-03-09 11:21:00|1196|1194.5|1194|1192.5|1196|1194.5|1194|1192.5|11
1646824870000|2022-03-09 11:21:10|1193.9|1192.4|1193.9|1192.4|1193.9|1192.4|1193.9|1192.4|0
1646824880000|2022-03-09 11:21:20|1194.1|1192.6|1193.9|1192.4|1194.1|1192.6|1193.8|1192.3|0
1646824890000|2022-03-09 11:21:30|1194|1192.5|1193.9|1192.4|1194|1192.5|1193.9|1192.4|0
1646824900000|2022-03-09 11:21:40|1194|1192.5|1192.7|1191.2|1194|1192.5|1192.7|1191.2|3
1646824910000|2022-03-09 11:21:50|1192|1191.4|1193.2|1191.7|1193.2|1191.7|1192|1191.1|3
1646824920000|2022-03-09 11:22:00|1192|1191.4|1192.2|1191.2|1193.5|1192|1191.8|1191.1|2
1646824930000|2022-03-09 11:22:10|1192.3|1190.8|1192.3|1190.8|1192.3|1190.8|1192.3|1190.8|1
1646824940000|2022-03-09 11:22:20|1192.4|1190.9|1192.8|1191.3|1193|1191.5|1192.4|1190.9|0
1646824950000|2022-03-09 11:22:30|1192.6|1191.1|1192.6|1191.1|1193.5|1192.2|1192.4|1190.9|3
1646824960000|2022-03-09 11:22:40|1192.7|1192.1|1194.1|1192.6|1194.2|1192.7|1192.1|1191.1|10
1646824970000|2022-03-09 11:22:50|1194|1192.5|1194|1192.5|1194.6|1193.6|1193.8|1192.3|3
1646824980000|2022-03-09 11:23:00|1193.9|1192.4|1193.6|1192.1|1193.9|1192.4|1193.4|1191.9|1
1646824990000|2022-03-09 11:23:10|1193.5|1192|1193.5|1192|1193.5|1192|1193.5|1192|2
1646825000000|2022-03-09 11:23:20|1193.6|1192.1|1193.6|1192.1|1193.6|1192.1|1193.6|1192.1|0
1646825010000|2022-03-09 11:23:30|1193.5|1192|1193.1|1191.6|1193.5|1192|1193.1|1191.6|1
1646825020000|2022-03-09 11:23:40|1193.5|1192|1193.7|1192.2|1193.7|1192.2|1193.5|1192|7
1646825030000|2022-03-09 11:23:50|1193.8|1192.3|1194|1192.5|1194.1|1192.6|1193.8|1192.3|1
1646825040000|2022-03-09 11:24:00|1194.1|1192.6|1194.2|1192.7|1194.2|1192.7|1194.1|1192.6|0
1646825050000|2022-03-09 11:24:10|1194.1|1192.6|1194|1192.5|1194.1|1192.6|1194|1192.5|0
1646825060000|2022-03-09 11:24:20|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1
1646825070000|2022-03-09 11:24:30|1195.5|1194|1195.3|1193.8|1195.6|1194.1|1195.3|1193.8|1
1646825080000|2022-03-09 11:24:40|1195.4|1193.9|1195.8|1194.3|1195.8|1194.3|1195.3|1193.8|0
1646825090000|2022-03-09 11:24:50|1194.9|1194.2|1195.8|1194.3|1195.8|1194.3|1194.9|1194.2|6
1646825110000|2022-03-09 11:25:10|1195.7|1194.2|1195.2|1194.2|1195.7|1194.2|1195.2|1194.1|0
1646825120000|2022-03-09 11:25:20|1194.9|1194.3|1195.1|1193.6|1195.8|1194.3|1194.6|1193.3|8
1646825130000|2022-03-09 11:25:30|1195|1193.5|1193.7|1192.2|1195|1193.5|1193.6|1192.2|7
1646825140000|2022-03-09 11:25:40|1193.4|1192.4|1193.5|1192|1193.5|1192.5|1192.2|1191.6|17
1646825150000|2022-03-09 11:25:50|1193.4|1191.9|1192.2|1191.2|1193.4|1191.9|1192.2|1191.2|1
1646825160000|2022-03-09 11:26:00|1191.9|1191.3|1193|1191.5|1193|1191.5|1191.5|1190.9|5
1646825170000|2022-03-09 11:26:10|1192.8|1191.3|1192.7|1191.2|1192.8|1191.3|1192.7|1191.2|1
1646825180000|2022-03-09 11:26:20|1192.6|1191.1|1192.6|1191.1|1192.6|1191.1|1192.6|1191.1|0
1646825190000|2022-03-09 11:26:30|1192.2|1191.2|1192|1190.5|1192.2|1191.3|1191.9|1190.5|1
1646825200000|2022-03-09 11:26:40|1191.8|1190.3|1191.8|1190.3|1191.8|1190.3|1191.8|1190.3|1
1646825210000|2022-03-09 11:26:50|1191.7|1190.2|1191.7|1190.2|1191.7|1190.2|1191.7|1190.2|1
1646825220000|2022-03-09 11:27:00|1191.6|1190.1|1191.6|1190.1|1191.6|1190.1|1191.6|1190.1|3
1646825250000|2022-03-09 11:27:30|1191.7|1190.2|1191.2|1189.7|1191.7|1190.2|1191.2|1189.7|17
1646825260000|2022-03-09 11:27:40|1191|1189.5|1190|1189|1191|1189.6|1190|1189|7
1646825280000|2022-03-09 11:28:00|1189.6||1189.6||1189.6||1189.6||1
1646825290000|2022-03-09 11:28:10|1189.7|1188.7|1190.6|1189.1|1190.6|1189.1|1189.7|1188.7|4
1646825300000|2022-03-09 11:28:20|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|0
1646825310000|2022-03-09 11:28:30|1190.9|1189.4|1190.9|1189.4|1190.9|1189.4|1190.9|1189.4|0
1646825320000|2022-03-09 11:28:40|1191.3|1189.8|1191.3|1189.8|1191.4|1190.8|1191.3|1189.8|4
1646825330000|2022-03-09 11:28:50|1191.4|1189.9|1191.3|1189.8|1191.4|1189.9|1191.3|1189.8|4
1646825340000|2022-03-09 11:29:00|1191.4|1189.9|1191.5|1190|1191.5|1190|1190.4|1189.8|2
1646825350000|2022-03-09 11:29:10|1191.7|1190.2|1191.5|1190|1191.8|1190.3|1190.4|1189.7|3
1646825360000|2022-03-09 11:29:20|1191.8|1190.3|1190.8|1190.2|1192.1|1190.6|1190.7|1190|16
1646825370000|2022-03-09 11:29:30|1191.8|1190.3|1191|1190.4|1191.9|1190.4|1190.6|1189.9|9
1646825380000|2022-03-09 11:29:40|1190.9|1190.3|1190.9|1189.4|1191|1190.3|1190.3|1188.9|8
1646825390000|2022-03-09 11:29:50|1190.5|1189.5|1190.8|1189.3|1191|1189.7|1189.8|1189.2|19
1646825400000|2022-03-09 11:30:00|1190.9|1189.4|1191.1|1189.6|1191.1|1189.6|1190.9|1189.4|1
1646825410000|2022-03-09 11:30:10|1191|1189.5|1191|1189.5|1191|1189.5|1191|1189.5|0
1646825420000|2022-03-09 11:30:20|1190.9|1189.4|1190.9|1189.4|1190.9|1189.4|1190.9|1189.4|0
1646825430000|2022-03-09 11:30:30|1190.7|1189.2|1189.5|1188.9|1190.8|1189.4|1189.5|1188.9|9
1646825440000|2022-03-09 11:30:40|1189.6|1188.6|1190.1|1188.6|1190.1|1188.7|1189.3|1188.5|6
1646825450000|2022-03-09 11:30:50|1190.3|1188.8|1190.6|1189.1|1190.6|1189.1|1189.9|1188.8|5
1646825460000|2022-03-09 11:31:00|1190.5|1189|1190.2|1188.7|1190.6|1189.1|1189.6|1188.7|19
1646825470000|2022-03-09 11:31:10|1190.3|1188.8|1190.4|1188.9|1190.4|1188.9|1189.8|1188.7|2
1646825480000|2022-03-09 11:31:20|1190.5|1189|1190.4|1188.9|1190.6|1189.3|1190.3|1188.9|0
1646825490000|2022-03-09 11:31:30|1190.2|1188.7|1190|1188.5|1190.2|1188.7|1190|1188.5|18
1646825500000|2022-03-09 11:31:40|1189.7|1188.2|1189.7|1188.2|1189.7|1188.2|1189.7|1188.2|0
1646825520000|2022-03-09 11:32:00|1188.8||1188.8||1188.8||1188.8||0
1646825530000|2022-03-09 11:32:10|1188.7|1188.1|1188.7|1188.1|1188.7|1188.1|1188.7|1188.1|5
1646825540000|2022-03-09 11:32:20|1188.6|1188|1189|1188.4|1189.1|1188.4|1188.6|1188|8
1646825550000|2022-03-09 11:32:30|1188.9|1188.3|1188.6|1188|1188.9|1188.3|1188.6|1188|4
1646825560000|2022-03-09 11:32:40|1189.4|1187.9|1189.3|1187.8|1189.4|1187.9|1189.3|1187.8|2
1646825570000|2022-03-09 11:32:50|1189.1|1188.5|1189.1|1188.1|1189.3|1188.5|1189.1|1187.8|1
1646825580000|2022-03-09 11:33:00|1189.4|1188.8|1189.2|1188.2|1189.5|1188.8|1189.1|1188|7
1646825590000|2022-03-09 11:33:10|||||||||1
1646825600000|2022-03-09 11:33:20|1189.1|1188.1|1188.9|1188.3|1189.1|1188.3|1188.9|1188.1|1
1646825610000|2022-03-09 11:33:30|1188.8|1188.2|1188.6|1188|1188.8|1188.2|1188.6|1188|5
1646825620000|2022-03-09 11:33:40|||||||||1
1646825630000|2022-03-09 11:33:50|1188.7|1188.1|1188.8|1187.3|1188.9|1188.1|1187.9|1187.3|47
1646825640000|2022-03-09 11:34:00|1188.6|1187.6|1188.4|1187.4|1188.9|1187.6|1188|1187.3|12
1646825650000|2022-03-09 11:34:10|1188.1|1187.5|1187.9|1187.3|1188.1|1187.5|1187.9|1187.3|10
1646825660000|2022-03-09 11:34:20|1188|1187.4|1188|1187.4|1188|1187.4|1187.9|1187.3|11
1646825670000|2022-03-09 11:34:30|1188.1|1187.5|1188.2|1187.6|1188.2|1187.6|1187.9|1187.3|4
1646825680000|2022-03-09 11:34:40|1188.3|1187.7|1188.3|1187.7|1188.3|1187.7|1188.3|1187.7|1
1646825690000|2022-03-09 11:34:50|1188.2|1187.6|1188.6|1188|1188.6|1188|1188.2|1187.6|2
1646825700000|2022-03-09 11:35:00|1188.5|1187.9|1188.8|1187.8|1188.9|1187.9|1188.5|1187.4|6
1646825710000|2022-03-09 11:35:10|1189.1|1187.6|1189|1188|1189.2|1188|1189|1187.6|3
1646825720000|2022-03-09 11:35:20|1189.2|1187.7|1188.9|1187.4|1189.2|1187.8|1188.8|1187.4|1
1646825730000|2022-03-09 11:35:30|1189|1187.5|1189|1187.5|1189|1187.5|1189|1187.5|10
1646825750000|2022-03-09 11:35:50|||||||||2
1646825760000|2022-03-09 11:36:00|1189.1|1187.6|1189.2|1187.7|1189.2|1187.7|1189.1|1187.6|7
1646825780000|2022-03-09 11:36:20|1189.3|1187.8|1189.4|1187.9|1189.4|1187.9|1189.3|1187.8|2
1646825800000|2022-03-09 11:36:40|1189.5|1188|1189.6|1188.1|1189.6|1188.4|1189.4|1188|0
1646825810000|2022-03-09 11:36:50|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|1189.4|1188.4|0
1646825820000|2022-03-09 11:37:00|1189.5|1188|1189.5|1188|1189.5|1188.4|1189.4|1188|0
1646825830000|2022-03-09 11:37:10|1189.4|1188.4|1189.5|1188|1189.5|1188.4|1189.4|1188|0
1646825840000|2022-03-09 11:37:20|1189.4|1187.9|1189.2|1187.7|1189.4|1187.9|1189.2|1187.7|3
1646825850000|2022-03-09 11:37:30|1189.8|1188.3|1189.8|1188.3|1189.9|1188.4|1189.8|1188.3|1
1646825880000|2022-03-09 11:38:00|1189.7|1188.2|1189.5|1188|1189.7|1188.2|1189.5|1188|0
1646825890000|2022-03-09 11:38:10|1188.5|1187.9|1188.3|1187.7|1188.5|1187.9|1188.3|1187.7|4
1646825900000|2022-03-09 11:38:20|1188.4|1187.4|1188.4|1187.4|1188.4|1187.4|1188|1187.2|2
1646825910000|2022-03-09 11:38:30|1188.1|1187.5|1188|1187.4|1188.1|1187.5|1188|1187.4|7
1646825920000|2022-03-09 11:38:40|1187.9|1187.3|1187.9|1187.3|1187.9|1187.3|1187.9|1187.3|11
1646825930000|2022-03-09 11:38:50|||||||||9
1646825940000|2022-03-09 11:39:00|1187.8|1187.2|1187.9|1187.3|1187.9|1187.3|1187.8|1187.2|10
1646825950000|2022-03-09 11:39:10|1188.1|1187.5|1188.5|1187.9|1188.8|1187.9|1188.1|1187.5|3
1646825960000|2022-03-09 11:39:20|1188.4|1187.8|1187.8|1187.2|1188.4|1187.8|1187.8|1187.2|19
1646825970000|2022-03-09 11:39:30|1189.3|1187.8|1189.3|1187.8|1189.3|1187.8|1189.3|1187.8|2
1646825980000|2022-03-09 11:39:40|1189.4|1187.9|1189.1|1187.6|1189.4|1187.9|1189.1|1187.6|0
1646825990000|2022-03-09 11:39:50|1188.3|1187.7|1188.5|1187.5|1188.6|1187.7|1188.3|1187.5|27
1646826000000|2022-03-09 11:40:00|1188.3|1187.3|1187.9|1186.9|1188.3|1187.3|1187.6|1186.5|11
1646826020000|2022-03-09 11:40:20|1188.4|1187|1188.5|1187|1188.5|1187|1188.4|1187|1
1646826030000|2022-03-09 11:40:30|1188.4|1186.9|1188.5|1187|1188.5|1187|1188.4|1186.9|6
1646826040000|2022-03-09 11:40:40|1188.2|1187.6|1187.9|1186.9|1188.5|1187.6|1187.9|1186.9|8
1646826050000|2022-03-09 11:40:50|1187.8|1187.2|1187.9|1186.9|1187.9|1187.2|1187.8|1186.9|2
1646826060000|2022-03-09 11:41:00|1187.6|1187|1188.4|1186.9|1188.4|1187.1|1187.6|1186.9|4
1646826120000|2022-03-09 11:42:00|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|1
1646826130000|2022-03-09 11:42:10|1188.4|1186.9|1189.6|1188.1|1189.6|1188.1|1188.3|1186.9|6
1646826140000|2022-03-09 11:42:20|1188.7|1187.7|1189.4|1187.9|1189.4|1187.9|1188.7|1187.5|4
1646826150000|2022-03-09 11:42:30|1189.5|1188|1189.3|1187.8|1189.5|1188|1189.3|1187.8|1
1646826160000|2022-03-09 11:42:40|1189.4|1187.9|1189.7|1188.2|1189.7|1188.2|1189.4|1187.9|0
1646826170000|2022-03-09 11:42:50|1189.6|1188.1|1189.6|1188.1|1189.6|1188.1|1189.6|1188.1|0
1646826190000|2022-03-09 11:43:10|1190.5|1189.5|1190.2|1188.7|1190.5|1189.5|1189.8|1188.6|3
1646826200000|2022-03-09 11:43:20|1190.1|1188.6|1189.2|1188.6|1190.3|1188.8|1189.2|1188.2|3
1646826210000|2022-03-09 11:43:30|1189.1|1188.5|1190.2|1189.2|1190.5|1189.2|1188.8|1188.2|7
1646826220000|2022-03-09 11:43:40|1190.9|1189.4|1190.1|1188.6|1190.9|1189.4|1189.9|1188.4|1
1646826230000|2022-03-09 11:43:50|1189.7|1188.2|1189.9|1188.4|1189.9|1188.4|1189.7|1188.2|20
1646826240000|2022-03-09 11:44:00|1189.8|1188.3|1189.9|1188.4|1189.9|1188.4|1189.6|1188.1|1
1646826250000|2022-03-09 11:44:10|1189.8|1188.3|1189.7|1188.2|1189.8|1188.3|1189.7|1188.2|0
1646826260000|2022-03-09 11:44:20|1189.3|1187.8|1189.3|1187.8|1189.3|1187.8|1189.2|1187.7|22
1646826270000|2022-03-09 11:44:30|||||||||2
1646826300000|2022-03-09 11:45:00|1189.6|1188.1|1189.4|1187.9|1189.6|1188.1|1189.3|1187.8|0
1646826310000|2022-03-09 11:45:10|1189.5|1188|1189.4|1187.9|1189.5|1188|1189.4|1187.9|2
1646826320000|2022-03-09 11:45:20|1190.2|1188.7|1191.5|1190|1192.1|1191.5|1190.2|1188.7|29
1646826330000|2022-03-09 11:45:30|1191.8|1190.3|1195.9|1194.4|1198.3|1197.1|1191.8|1190.3|45
1646826340000|2022-03-09 11:45:40|1195.8|1194.3|1197.6|1196.1|1197.9|1196.4|1195.8|1194.3|7
1646826350000|2022-03-09 11:45:50|1197.5|1196|1196.8|1195.3|1197.5|1196|1196.8|1195.3|2
1646826360000|2022-03-09 11:46:00|1196.6|1195.1|1196.4|1194.9|1196.6|1195.1|1196.4|1194.9|2
1646826370000|2022-03-09 11:46:10|1196.1|1194.6|1195.6|1194.1|1196.1|1194.6|1194.9|1193.4|8
1646826380000|2022-03-09 11:46:20|1195.5|1194|1191.6|1190.1|1195.5|1194|1191.6|1190.1|14
1646826390000|2022-03-09 11:46:30|1192|1190.5|1196.4|1194.9|1196.4|1194.9|1191.8|1190.4|21
1646826400000|2022-03-09 11:46:40|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|1196.6|1195.1|0
1646826410000|2022-03-09 11:46:50|1196.7|1195.2|1196.6|1195.1|1196.9|1195.4|1196.6|1195.1|3
1646826420000|2022-03-09 11:47:00|1194.1|1192.6|1193.9|1192.4|1194.1|1192.6|1193.8|1192.3|14
1646826430000|2022-03-09 11:47:10|1194.1|1192.6|1193.8|1192.3|1194.1|1192.6|1193.8|1192.3|1
1646826440000|2022-03-09 11:47:20|1193.9|1192.4|1193.8|1192.3|1194.2|1192.7|1193.8|1192.3|4
1646826450000|2022-03-09 11:47:30|1193.7|1192.2|1193.6|1192.1|1193.7|1192.2|1193.5|1192|1
1646826460000|2022-03-09 11:47:40|1194.9|1193.4|1195|1193.5|1195|1193.5|1194.9|1193.4|4
1646826470000|2022-03-09 11:47:50|1194.5|1193|1196.1|1194.6|1196.2|1194.7|1194.3|1192.8|10
1646826480000|2022-03-09 11:48:00|1195.9|1194.4|1193.2|1191.7|1197.6|1197|1192.6|1191.7|24
1646826490000|2022-03-09 11:48:10|1191.9|1191.3|1191.4|1189.9|1191.9|1191.3|1191.4|1189.9|16
1646826500000|2022-03-09 11:48:20|1191.3|1189.8|1190.6|1189.6|1191.3|1190.2|1190.6|1189.6|5
1646826510000|2022-03-09 11:48:30|1190.8|1189.3|1190.7|1189.2|1190.8|1189.3|1190.7|1189.2|1
1646826530000|2022-03-09 11:48:50|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|1190.8|1189.3|1
1646826540000|2022-03-09 11:49:00|1190.6|1190|1190.6|1190|1190.6|1190|1190.6|1190|1
1646826560000|2022-03-09 11:49:20|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|1191.3|1189.8|4
1646826570000|2022-03-09 11:49:30|1190.2|1189.6|1189.9|1189.3|1190.2|1189.6|1189.9|1189.3|9
1646826580000|2022-03-09 11:49:40|1189.4|1188.4|1188.6|1187.6|1189.4|1188.4|1188.6|1187.6|7
1646826590000|2022-03-09 11:49:50|1188|1186.5|1188.6|1187.1|1188.6|1187.1|1187.7|1186.2|36
1646826600000|2022-03-09 11:50:00|1188.5|1187|1188.2|1186.7|1188.5|1187|1188.2|1186.7|0
1646826610000|2022-03-09 11:50:10|1188.1|1186.6|1187.7|1186.2|1188.1|1186.6|1187.7|1186.2|9
1646826620000|2022-03-09 11:50:20|1188|1186.5|1187.7|1186.2|1188.2|1186.7|1186.1|1185.5|52
1646826630000|2022-03-09 11:50:30|1187.9|1186.4|1187.4|1185.9|1187.9|1186.4|1186.3|1185.5|50
1646826640000|2022-03-09 11:50:40|1187.5|1186|1187.5|1186|1187.5|1186|1187.5|1186|0
1646826650000|2022-03-09 11:50:50|1187.4|1186.4|1187.8|1186.3|1187.9|1186.4|1187.4|1186.3|0
1646826660000|2022-03-09 11:51:00|1186.6|1186|1186.4|1185.8|1186.6|1186|1186.4|1185.8|39
1646826670000|2022-03-09 11:51:10|1186.2|1185.6|1186.3|1184.8|1186.3|1185.6|1185.2|1184.3|86
1646826680000|2022-03-09 11:51:20|1186.1|1184.6|1184.7|1183.2|1186.1|1184.7|1184.4|1182.9|31
1646826690000|2022-03-09 11:51:30|1184.6|1183.1|1184.7|1183.2|1184.8|1183.3|1184.6|1183.1|1
1646826700000|2022-03-09 11:51:40|1184.8|1183.3|1184.9|1183.4|1184.9|1183.4|1184.8|1183.3|0
1646826710000|2022-03-09 11:51:50|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|1184.8|1184.2|0
1646826720000|2022-03-09 11:52:00|1184.7|1184.1|1184.6|1184|1184.8|1184.2|1184.6|1184|0
1646826730000|2022-03-09 11:52:10|1184.7|1184.1|1184.6|1184|1185|1184.4|1184.6|1184|1
1646826740000|2022-03-09 11:52:20|1184.7|1184.1|1184.8|1184.2|1184.8|1184.2|1184.7|1184.1|1
1646826750000|2022-03-09 11:52:30|1184.9|1184.3|1185.3|1184.7|1185.5|1184.9|1184.9|1184.3|30
1646826760000|2022-03-09 11:52:40|1184.3|1183.7|1184.5|1183.9|1184.5|1183.9|1184.2|1183.6|16
1646826770000|2022-03-09 11:52:50|1184.6|1184|1184.6|1184|1184.6|1184|1184.5|1183.9|6
1646826780000|2022-03-09 11:53:00|1184.7|1184.1|1186.2|1184.7|1186.7|1185.2|1184.5|1183.9|103
1646826790000|2022-03-09 11:53:10|1186|1184.5|1188|1186.5|1188.2|1186.7|1185.6|1184.4|43
1646826800000|2022-03-09 11:53:20|1188.4|1186.9|1188.1|1186.6|1188.5|1187|1187|1186|9
1646826810000|2022-03-09 11:53:30|1188|1186.5|1188.1|1186.6|1188.1|1186.6|1188|1186.5|3
1646826820000|2022-03-09 11:53:40|1188.2|1186.7|1188.4|1187.8|1188.7|1187.8|1188.2|1186.7|10
1646826830000|2022-03-09 11:53:50|1188.7|1187.2|1188.9|1187.4|1189.4|1187.9|1188.6|1187.1|13
1646826840000|2022-03-09 11:54:00|1188.8|1187.3|1188.5|1187|1188.8|1187.3|1188|1186.5|5
1646826850000|2022-03-09 11:54:10|1188.4|1186.9|1189.2|1188.2|1189.2|1188.2|1188.4|1186.9|2
1646826860000|2022-03-09 11:54:20|1189.5|1188.9|1189.8|1188.3|1189.9|1189.3|1189.3|1188.2|6
1646826870000|2022-03-09 11:54:30|1189.5|1188|1190.1|1188.6|1190.3|1189.5|1189.5|1188|7
1646826880000|2022-03-09 11:54:40|1190.2|1188.7|1189.4|1188.4|1190.4|1188.9|1189.3|1188.4|2
1646826890000|2022-03-09 11:54:50|||||||||2
1646826900000|2022-03-09 11:55:00|1189.6|1188.1|1189.3|1187.8|1189.6|1188.1|1188.8|1187.3|7
1646826910000|2022-03-09 11:55:10|1189.1|1187.6|1189.6|1189|1189.6|1189|1189.1|1187.6|5
1646826920000|2022-03-09 11:55:20|1190.8|1189.3|1191.6|1190.1|1191.6|1190.1|1190.8|1189.3|7
1646826930000|2022-03-09 11:55:30|1191.5|1190|1191.4|1189.9|1191.5|1190|1191.4|1189.9|0
1646826940000|2022-03-09 11:55:40|1191.5|1190|1191.3|1189.8|1191.5|1190|1189.9|1189.3|9
1646826950000|2022-03-09 11:55:50|1191.4|1189.9|1191.6|1190.1|1191.7|1190.2|1191.4|1189.9|3
1646826960000|2022-03-09 11:56:00|1191.7|1190.2|1191.6|1190.1|1191.7|1190.2|1191.6|1190.1|0
1646826970000|2022-03-09 11:56:10|1191.4|1189.9|1191.4|1189.9|1191.4|1189.9|1191.4|1189.9|0
1646826980000|2022-03-09 11:56:20|1191.7|1190.2|1191.4|1189.9|1191.7|1190.7|1191|1189.9|5
1646826990000|2022-03-09 11:56:30|1191.6|1190.1|1191.7|1190.2|1191.7|1190.2|1191.6|1190.1|10
1646827000000|2022-03-09 11:56:40|1191.8|1190.3|1192.5|1191|1192.5|1191.5|1191.5|1190.3|11
1646827010000|2022-03-09 11:56:50|1192.8|1191.9|1192.8|1191.8|1192.8|1191.9|1192.7|1191|6
1646827020000|2022-03-09 11:57:00|1192.7|1192.1|1196.2|1195.2|1196.4|1195.6|1192.7|1192.1|20
1646827030000|2022-03-09 11:57:10|1197|1196|1197.1|1196.1|1197.1|1196.1|1197|1196|4
1646827040000|2022-03-09 11:57:20|1197|1196.4|1192.5|1191|1197|1196.4|1192.4|1190.9|7
1646827050000|2022-03-09 11:57:30|1192.4|1190.9|1193.2|1191.7|1193.4|1191.9|1192.4|1190.9|2
1646827060000|2022-03-09 11:57:40|1193.8|1192.3|1193.4|1191.9|1193.8|1192.3|1193.1|1191.6|1
1646827070000|2022-03-09 11:57:50|1192.6|1192|1193.2|1191.7|1193.2|1192.5|1192.6|1191.7|5
1646827080000|2022-03-09 11:58:00|1193.1|1192.1|1194.1|1192.6|1194.1|1192.6|1193.1|1192.1|2
1646827090000|2022-03-09 11:58:10|1194|1192.5|1194|1192.5|1194|1192.5|1194|1192.5|1
1646827100000|2022-03-09 11:58:20|1193.8|1192.3|1194.3|1192.8|1194.3|1192.8|1193.8|1192.3|1
1646827130000|2022-03-09 11:58:50|1194|1192.5|1194.1|1192.6|1194.1|1192.6|1193.8|1192.3|0
1646827140000|2022-03-09 11:59:00|1193.2|1192.2|1193.1|1191.6|1193.2|1192.2|1193.1|1191.6|4
1646827150000|2022-03-09 11:59:10|1193.2|1191.7|1193.2|1191.7|1193.2|1191.7|1193.2|1191.7|0
1646827180000|2022-03-09 11:59:40|||||||||2
1646827190000|2022-03-09 11:59:50|1193.1|1191.6|1193.1|1191.6|1193.1|1191.6|1193.1|1191.6|3
1646827200000|2022-03-09 12:00:00|1193.2|1191.7|1193.2|1191.7|1193.2|1191.8|1192.8|1191.7|4
1646827210000|2022-03-09 12:00:10|1193|1192|1193.5|1192|1193.5|1192.3|1192.7|1192|1
1646827220000|2022-03-09 12:00:20|1193.8|1192.3|1193.8|1192.3|1193.8|1192.3|1193.8|1192.3|2
1646827230000|2022-03-09 12:00:30|1193.9|1192.4|1194|1192.5|1194|1192.5|1193.9|1192.4|2
1646827260000|2022-03-09 12:01:00|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|0
1646827270000|2022-03-09 12:01:10|1194.2|1192.7|1194.2|1192.7|1194.2|1192.7|1194.2|1192.7|1
1646827290000|2022-03-09 12:01:30|1194.6|1193.1|1194.6|1193.1|1194.6|1193.1|1194.6|1193.1|0
1646827300000|2022-03-09 12:01:40|1195.2|1193.7|1194.7|1193.2|1195.2|1193.7|1194.3|1192.8|4
1646827310000|2022-03-09 12:01:50|1194.6|1193.1|1194.6|1193.1|1194.6|1193.1|1194.6|1193.1|0
1646827350000|2022-03-09 12:02:30|1194.2|1192.7|1194|1192.5|1194.8|1193.3|1194|1192.5|3
1646827360000|2022-03-09 12:02:40|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|1194.1|1192.6|0
1646827370000|2022-03-09 12:02:50|1194.2|1192.7|1194.3|1192.8|1194.3|1192.8|1194.2|1192.7|1
1646827380000|2022-03-09 12:03:00|1194.4|1192.9|1194.6|1193.1|1194.6|1193.3|1194.3|1192.9|1
1646827390000|2022-03-09 12:03:10|1194.7|1193.2|1194.7|1193.2|1194.7|1193.2|1194.7|1193.2|0
1646827400000|2022-03-09 12:03:20|1195.1|1193.6|1195.2|1193.7|1195.2|1193.7|1195.1|1193.6|1
1646827410000|2022-03-09 12:03:30|1195|1193.5|1195.2|1193.7|1195.2|1193.7|1195|1193.5|2
1646827420000|2022-03-09 12:03:40|||||||||1
1646827430000|2022-03-09 12:03:50|1195.3|1193.8|1195.5|1194|1195.5|1194|1195.3|1193.8|1
1646827440000|2022-03-09 12:04:00|1195.4|1193.9|1195.4|1193.9|1195.4|1193.9|1195.4|1193.9|0
1646827470000|2022-03-09 12:04:30|1195.3|1193.8|1195.5|1194|1195.5|1194|1195.3|1193.8|6
1646827490000|2022-03-09 12:04:50|1195.3|1193.8|1195.3|1193.8|1195.3|1193.8|1195.3|1193.8|0
1646827510000|2022-03-09 12:05:10|1195|1194|1195.8|1194.3|1195.8|1195|1195|1193.9|9
1646827520000|2022-03-09 12:05:20|1195.7|1194.2|1195.4|1194.4|1196.1|1194.6|1194.8|1193.8|12
1646827530000|2022-03-09 12:05:30|1195.5|1194|1195.5|1194|1195.5|1194|1195.5|1194|0
1646827540000|2022-03-09 12:05:40|1195.7|1194.2|1195.7|1194.2|1195.7|1194.2|1195.7|1194.2|0
1646827550000|2022-03-09 12:05:50|1195.6|1194.1|1195.6|1194.1|1195.6|1194.1|1195.5|1194|0
1646827560000|2022-03-09 12:06:00|1195.5|1194|1194.3|1193.7|1195.5|1194|1194.3|1193.4|3
1646827570000|2022-03-09 12:06:10|1194.4|1193.8|1194.5|1193.5|1194.5|1193.8|1194.4|1193.5|2
1646827580000|2022-03-09 12:06:20|1194.4|1193.8|1194.6|1193.1|1194.6|1193.8|1194.4|1193.1|1
1646827600000|2022-03-09 12:06:40|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|1194.5|1193.5|0
1646827610000|2022-03-09 12:06:50|1194.6|1193.1|1194.2|1193.2|1194.6|1193.3|1194.2|1193.1|7
1646827620000|2022-03-09 12:07:00|1194.1|1193.5|1194.5|1193.9|1194.5|1193.9|1194.1|1193.4|2
1646827630000|2022-03-09 12:07:10|1194.4|1193.8|1195|1193.5|1195.6|1194.1|1194.1|1193.1|8
1646827660000|2022-03-09 12:07:40|1195.1|1193.6|1195.1|1193.6|1195.1|1193.6|1195.1|1193.6|0
1646827670000|2022-03-09 12:07:50|1194.9|1193.4|1194.9|1193.4|1194.9|1193.4|1194.9|1193.4|0
1646827680000|2022-03-09 12:08:00|1195.1|1193.6|1195.3|1193.8|1195.3|1193.8|1195.1|1193.6|0
1646827710000|2022-03-09 12:08:30|1195.4|1193.9|1195.4|1193.9|1195.4|1193.9|1195.4|1193.9|0
1646827730000|2022-03-09 12:08:50|1195.5|1194|1196.2|1194.7|1196.2|1194.7|1195.5|1194|1
1646827740000|2022-03-09 12:09:00|1196.3|1194.8|1196.3|1194.8|1196.3|1194.8|1196.3|1194.8|0
1646827750000|2022-03-09 12:09:10|1196.4|1194.9|1196.4|1194.9|1196.4|1194.9|1196.4|1194.9|1
1646827760000|2022-03-09 12:09:20|1196.2|1194.7|1196.2|1194.7|1196.2|1194.7|1196.2|1194.7|4
1646827770000|2022-03-09 12:09:30|1196.3|1194.8|1196.2|1194.7|1196.3|1194.8|1196.2|1194.7|4
1646827780000|2022-03-09 12:09:40|1196.1|1194.6|1195.9|1194.4|1196.1|1194.6|1195.9|1194.4|1
1646827790000|2022-03-09 12:09:50|1196|1194.5|1196.8|1196.2|1196.8|1196.2|1196|1194.5|17
1646827800000|2022-03-09 12:10:00|1196.9|1196.3|1196.8|1196.2|1196.9|1196.3|1196.8|1196.2|17
1646827810000|2022-03-09 12:10:10|1196.1|1194.6|1196.6|1195.1|1196.7|1195.2|1196.1|1194.6|19
1646827820000|2022-03-09 12:10:20|1196.8|1196.2|1196.7|1195.2|1196.9|1196.3|1196.7|1195.2|10
1646827830000|2022-03-09 12:10:30|1196.8|1195.3|1196.8|1195.3|1196.8|1195.3|1196.8|1195.3|10
1646827840000|2022-03-09 12:10:40|1197.1|1196.5|1197.6|1196.6|1197.6|1196.6|1197.1|1196.5|13
1646827850000|2022-03-09 12:10:50|1197.9|1197.3|1199.6|1198.1|1199.6|1198.1|1197.9|1197.3|9
1646827860000|2022-03-09 12:11:00|1199.7|1198.2|1199.1|1197.6|1199.9|1199.3|1199.1|1197.6|18
1646827870000|2022-03-09 12:11:10|1199|1197.5|1200.9|1199.4|1200.9|1199.4|1199|1197.5|7
1646827880000|2022-03-09 12:11:20|1200.8|1199.3|1200.1|1198.6|1200.8|1199.5|1200|1198.6|2
1646827890000|2022-03-09 12:11:30|1199.3|1198.7|1198.1|1196.6|1199.4|1198.7|1198.1|1196.6|5
1646827900000|2022-03-09 12:11:40|1198|1196.5|1199.3|1197.8|1199.3|1197.8|1198|1196.5|1
1646827910000|2022-03-09 12:11:50|1200|1199|1201.4|1199.9|1201.4|1200.3|1199.9|1198.9|23
1646827920000|2022-03-09 12:12:00|1201.5|1200|1201.5|1200|1201.5|1200|1201.5|1200|19
1646827930000|2022-03-09 12:12:10|1200.9|1199.4|1201.7|1200.2|1202.4|1201.8|1200.8|1199.3|19
1646827940000|2022-03-09 12:12:20|1201.4|1199.9|1201.1|1199.6|1201.5|1200|1201.1|1199.6|2
1646827950000|2022-03-09 12:12:30|1201.6|1200.1|1202.5|1201|1202.9|1201.8|1201.3|1199.8|31
1646827960000|2022-03-09 12:12:40|1202.6|1201.9|1202.5|1201|1202.7|1202.1|1202.3|1201|19
1646827970000|2022-03-09 12:12:50|1203.3|1202.3|1203|1202.4|1203.3|1202.4|1202.8|1201.3|14
1646827980000|2022-03-09 12:13:00|1203.8|1202.3|1203.7|1202.2|1203.8|1202.5|1203.5|1202.1|1
1646827990000|2022-03-09 12:13:10|1203.9|1202.4|1204.3|1202.8|1204.3|1202.8|1203.9|1202.4|4
1646828000000|2022-03-09 12:13:20|1204.6|1203.3|1205.1|1203.6|1205.1|1204|1204.6|1203.3|8
1646828010000|2022-03-09 12:13:30|1205|1203.5|1202.2|1201.6|1205|1203.5|1202.2|1201.6|21
1646828020000|2022-03-09 12:13:40|1203.3|1201.8|1202.6|1201.6|1203.3|1201.8|1202.1|1200.6|13
1646828030000|2022-03-09 12:13:50|1203.1|1201.7|1204.1|1202.6|1204.2|1202.7|1202.6|1201.6|17
1646828040000|2022-03-09 12:14:00|1204.5|1203.9|1204.7|1203.2|1204.7|1203.9|1204.5|1203.1|6
1646828050000|2022-03-09 12:14:10|1205.1|1203.6|1204.6|1203.1|1205.1|1203.6|1204.5|1203|0
1646828060000|2022-03-09 12:14:20|1204.7|1203.2|1204.6|1203.1|1204.7|1203.2|1204.5|1203|1
1646828070000|2022-03-09 12:14:30|1204.5|1203|1204.8|1203.3|1205|1204.4|1204.5|1203|2
1646828080000|2022-03-09 12:14:40|1204.7|1203.2|1204.6|1203.1|1204.7|1203.2|1204.6|1203.1|0
1646828090000|2022-03-09 12:14:50|1204.4|1202.9|1204.4|1202.9|1204.5|1203|1204.4|1202.9|15
1646828100000|2022-03-09 12:15:00|1204.5|1203|1205.3|1203.8|1205.3|1203.8|1204.1|1202.6|11
1646828110000|2022-03-09 12:15:10|1205.4|1203.9|1205.6|1204.1|1205.6|1204.1|1205.4|1203.9|12
1646828120000|2022-03-09 12:15:20|1205.8|1204.3|1207.1|1205.6|1207.1|1206.5|1205.6|1204.3|9
1646828130000|2022-03-09 12:15:30|1207.2|1205.7|1206.9|1205.4|1207.2|1205.7|1206.8|1205.3|4
1646828140000|2022-03-09 12:15:40|1207|1205.5|1207.1|1205.6|1207.2|1205.7|1207|1205.5|10
1646828150000|2022-03-09 12:15:50|1207.2|1205.7|1207.3|1206.7|1207.5|1206.7|1207.2|1205.7|28
1646828160000|2022-03-09 12:16:00|1208.6|1207.1|1210.6|1209.1|1210.6|1209.3|1208.4|1206.9|25
1646828170000|2022-03-09 12:16:10|1210.5|1209|1210.3|1208.8|1210.5|1209|1210.3|1208.8|2
1646828180000|2022-03-09 12:16:20|1210.2|1208.7|1210.3|1208.8|1210.3|1208.8|1210.2|1208.7|10
1646828190000|2022-03-09 12:16:30|1210.2|1208.7|1210.3|1209.3|1210.7|1209.3|1210.2|1208.7|6
1646828200000|2022-03-09 12:16:40|1210.2|1208.7|1208.6|1207.1|1210.2|1208.7|1208.5|1207|5
1646828210000|2022-03-09 12:16:50|1208.5|1207|1207.8|1206.3|1208.7|1207.2|1206.4|1205.4|23
1646828220000|2022-03-09 12:17:00|1207.7|1206.2|1207.1|1205.6|1207.7|1206.9|1207|1205.5|1
1646828230000|2022-03-09 12:17:10|1207.3|1205.8|1207.1|1205.6|1207.3|1205.8|1207.1|1205.6|4
1646828240000|2022-03-09 12:17:20|1207|1205.5|1207|1205.5|1207|1205.5|1207|1205.5|0
1646828250000|2022-03-09 12:17:30|1206.8|1205.3|1206.5|1205|1206.8|1205.3|1206.5|1205|3
1646828260000|2022-03-09 12:17:40|1206.3|1205.3|1206.5|1205|1206.7|1205.3|1206.3|1205|3
1646828270000|2022-03-09 12:17:50|||||||||2
1646828280000|2022-03-09 12:18:00|1206.4|1205.4|1207.9|1206.4|1208.1|1206.6|1206.4|1205.4|6
1646828290000|2022-03-09 12:18:10|1207.6|1206.1|1207.6|1206.1|1207.6|1206.1|1207.5|1206|0
1646828300000|2022-03-09 12:18:20|1207.5|1206|1207.5|1206|1207.6|1206.1|1207.4|1205.9|0
1646828320000|2022-03-09 12:18:40|1207.6|1206.1|1207.6|1206.1|1207.6|1206.1|1207.6|1206.1|0
1646828340000|2022-03-09 12:19:00|1207.4|1205.9|1207.1|1205.6|1207.4|1205.9|1207.1|1205.6|5
1646828350000|2022-03-09 12:19:10|1207.2|1205.7|1207.1|1205.6|1208.2|1207.2|1207|1205.5|13
1646828360000|2022-03-09 12:19:20|1207|1205.5|1207.6|1206.6|1207.6|1206.6|1206.5|1205|15
1646828370000|2022-03-09 12:19:30|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|1207.5|1206.9|10
1646828380000|2022-03-09 12:19:40|1207.8|1206.8|1207.4|1206.4|1207.9|1206.8|1206.5|1205|19
1646828390000|2022-03-09 12:19:50|1208|1206.5|1207.6|1206.6|1208|1206.6|1207.6|1206.5|4
1646828400000|2022-03-09 12:20:00|1207.7|1206.7|1207.6|1206.6|1208.2|1206.7|1207.6|1206.6|3
1646828410000|2022-03-09 12:20:10|1208|1206.5|1208.3|1206.8|1208.3|1207.2|1207.8|1206.5|4
1646828420000|2022-03-09 12:20:20|1207.8||1207.8||1207.8||1207.8||1
1646828430000|2022-03-09 12:20:30|1207.7|1206.7|1209.4|1207.9|1209.4|1207.9|1207.7|1206.7|3
1646828440000|2022-03-09 12:20:40|1209.5|1208|1209.8|1208.3|1209.8|1208.3|1209.5|1208|2
1646828450000|2022-03-09 12:20:50|1210.2|1208.7|1211.9|1210.4|1212.2|1211.6|1210.2|1208.7|32
1646828460000|2022-03-09 12:21:00|1212.1|1210.6|1213.4|1211.9|1213.4|1211.9|1211.7|1210.2|37
1646828470000|2022-03-09 12:21:10|1213.2|1211.7|1213.1|1211.6|1213.2|1211.7|1213.1|1211.6|2
1646828480000|2022-03-09 12:21:20|1213.6|1213|1213.8|1212.3|1214.5|1213.9|1213.3|1211.8|8
1646828490000|2022-03-09 12:21:30|1213.9|1212.4|1211.8|1210.3|1213.9|1212.4|1211.8|1210.3|8
1646828500000|2022-03-09 12:21:40|1212.3|1210.8|1212.6|1211.1|1213|1211.5|1211.6|1210.8|4
1646828510000|2022-03-09 12:21:50|1212.2|1210.7|1212.2|1210.7|1212.2|1210.7|1212.2|1210.7|0
1646828520000|2022-03-09 12:22:00|1212.5|1211|1214.4|1212.9|1214.4|1212.9|1212.5|1211|3
1646828530000|2022-03-09 12:22:10|1216.1|1214.6|1216.2|1214.7|1216.3|1214.8|1216.1|1214.6|9
1646828540000|2022-03-09 12:22:20|1216.3|1214.8|1217|1216.4|1217|1216.4|1216.3|1214.8|8
1646828550000|2022-03-09 12:22:30|1217.2|1215.7|1217.2|1215.7|1218.1|1216.8|1217|1215.5|4
1646828560000|2022-03-09 12:22:40|1217.7|1216.2|1219.4|1217.9|1219.4|1218.1|1217.2|1215.7|17
1646828570000|2022-03-09 12:22:50|1220.4|1218.9|1220.4|1218.9|1220.4|1218.9|1220.4|1218.9|7
1646828580000|2022-03-09 12:23:00|1220.5|1219.4|1220.6|1219.1|1220.6|1219.4|1220.3|1218.8|9
1646828590000|2022-03-09 12:23:10|1220.7|1219.2|1220.7|1219.2|1220.7|1219.2|1220.7|1219.2|6
1646828600000|2022-03-09 12:23:20|||||||||5
1646828610000|2022-03-09 12:23:30|1220.6|1219.1|1220.5|1219|1220.6|1219.1|1220.5|1219|0
1646828630000|2022-03-09 12:23:50|1220.6|1219.1|1220.5|1219|1220.7|1219.2|1220.5|1219|3
1646828640000|2022-03-09 12:24:00|1220.6|1219.1|1220.6|1219.1|1220.6|1219.1|1220.5|1219|11
1646828650000|2022-03-09 12:24:10|1221.1|1219.6|1220.7|1219.2|1221.1|1219.6|1220.7|1219.2|8
1646828660000|2022-03-09 12:24:20|1221.1|1219.6|1221.1|1219.6|1221.5|1220|1221.1|1219.6|4
1646828670000|2022-03-09 12:24:30|1221.2|1219.7|1221.4|1219.9|1221.5|1220|1221.2|1219.7|0
1646828680000|2022-03-09 12:24:40|1221.5|1220|1220.2|1218.7|1221.5|1220|1220|1218.5|5
1646828690000|2022-03-09 12:24:50|1219.6|1218.6|1220.4|1219.4|1220.4|1219.4|1216.3|1214.8|35
1646828700000|2022-03-09 12:25:00|1221|1219.5|1222.4|1220.9|1222.4|1220.9|1220.7|1219.2|8
1646828710000|2022-03-09 12:25:10|1222|1221|1220.9|1219.4|1222.4|1221.3|1220.9|1219.4|8
1646828720000|2022-03-09 12:25:20|1220.6|1219.6|1221.3|1219.8|1221.7|1220.2|1220.5|1219|8
1646828730000|2022-03-09 12:25:30|1221.2|1219.7|1221.2|1219.7|1221.2|1219.7|1221.2|1219.7|1
1646828740000|2022-03-09 12:25:40|1221.1|1219.6|1221.4|1219.9|1221.4|1219.9|1221|1219.5|10
1646828750000|2022-03-09 12:25:50|1221.5|1220|1221.7|1220.2|1221.7|1220.2|1221.5|1220|0
1646828760000|2022-03-09 12:26:00|1222|1220.5|1221.6|1220.1|1222|1220.5|1221.6|1220.1|2
1646828780000|2022-03-09 12:26:20|1221.5|1220|1221.4|1219.9|1221.5|1220.8|1221.4|1219.9|2
1646828790000|2022-03-09 12:26:30|1221.5|1220|1224.9|1223.4|1224.9|1223.4|1221.5|1220|5
1646828800000|2022-03-09 12:26:40|||||||||3
1646828810000|2022-03-09 12:26:50|1224.6|1223.1|1225.2|1223.7|1225.2|1223.7|1223.5|1222|20
1646828820000|2022-03-09 12:27:00|1225.1|1223.6|1226.9|1225.4|1226.9|1225.4|1224.6|1223.1|17
1646828830000|2022-03-09 12:27:10|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|8
1646828840000|2022-03-09 12:27:20|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|1226.6|1225.1|9
1646828850000|2022-03-09 12:27:30|1226.5|1225|1226.5|1225|1226.5|1225|1226.5|1225|11
1646828860000|2022-03-09 12:27:40|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|1226.8|1225.3|4
1646828870000|2022-03-09 12:27:50|1226.7|1225.2|1226.9|1225.4|1226.9|1225.4|1226.7|1225.2|4
1646828880000|2022-03-09 12:28:00|1226.5|1225.5|1225.7|1225.1|1226.5|1225.5|1225.4|1223.9|54
1646828890000|2022-03-09 12:28:10|1225.6|1225|1226.5|1225|1226.5|1225.1|1225.4|1223.9|25
1646828900000|2022-03-09 12:28:20|||||||||8
1646828910000|2022-03-09 12:28:30|1226.3|1225.3|1226.4|1225.4|1226.4|1225.4|1226.3|1225.3|0
1646828920000|2022-03-09 12:28:40|1226.3|1225.7|1226.3|1225.7|1226.3|1225.7|1226.3|1225.7|2
1646828930000|2022-03-09 12:28:50|1226.2|1225.6|1226.1|1225.1|1226.2|1225.6|1226.1|1225.1|6
1646828940000|2022-03-09 12:29:00|1225.9|1225.3|1226.2|1225.2|1226.2|1225.3|1225.8|1224.6|14
1646828950000|2022-03-09 12:29:10|1226.1|1225.5|1226.4|1225.4|1226.6|1225.7|1226.1|1225.1|6
1646828970000|2022-03-09 12:29:30|1226.5|1225|1224.2|1223.2|1226.5|1225.2|1224.2|1223.2|22
1646828980000|2022-03-09 12:29:40|1223.8|1223.4|1223.3|1221.8|1225|1223.5|1222.9|1221.5|23
1646828990000|2022-03-09 12:29:50|1223.1|1221.6|1223.1|1221.6|1223.4|1221.9|1223|1221.5|5
1646829000000|2022-03-09 12:30:00|1222.9|1221.4|1222.3|1220.8|1222.9|1221.4|1221.4|1220.8|16
1646829010000|2022-03-09 12:30:10|1222.8|1221.3|1223|1221.5|1223.1|1221.6|1222.8|1221.3|21
1646829020000|2022-03-09 12:30:20|1223.1|1221.6|1223.2|1221.7|1223.2|1221.7|1223.1|1221.6|0
1646829030000|2022-03-09 12:30:30|1223.3|1221.8|1223.3|1221.8|1223.3|1221.8|1223.3|1221.8|0
1646829040000|2022-03-09 12:30:40|||||||||1
1646829050000|2022-03-09 12:30:50|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|1223.1|1222.1|0
1646829060000|2022-03-09 12:31:00|1223.2|1222.2|1223.7|1223.1|1223.7|1223.1|1223.1|1222.2|8
1646829070000|2022-03-09 12:31:10|1223.5|1222.9|1225.6|1224.1|1226.5|1225|1223.5|1222.9|10
1646829080000|2022-03-09 12:31:20|1225.7|1224.2|1226|1224.5|1226|1224.5|1225.7|1224.2|1
1646829090000|2022-03-09 12:31:30|1226.3|1224.8|1226.3|1224.8|1226.3|1224.8|1226.2|1224.7|2
1646829100000|2022-03-09 12:31:40|1227|1225.5|1227.9|1226.4|1227.9|1226.4|1227|1225.5|10
1646829110000|2022-03-09 12:31:50|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|3
1646829120000|2022-03-09 12:32:00|1227.5|1226|1229.4|1227.9|1229.4|1227.9|1227.5|1226|4
1646829130000|2022-03-09 12:32:10|1229.5|1228.9|1229.7|1229.1|1229.7|1229.1|1229.5|1228.9|5
1646829140000|2022-03-09 12:32:20|1229.8|1229.2|1231.2|1229.7|1231.2|1229.7|1229.7|1229.1|28
1646829150000|2022-03-09 12:32:30|1231.3|1229.8|1234.6|1233.1|1234.6|1233.1|1231.3|1229.8|15
1646829160000|2022-03-09 12:32:40|1234.9|1233.4|1234.4|1232.9|1235|1234|1234.3|1232.8|6
1646829170000|2022-03-09 12:32:50|1234.1|1233.1|1235.5|1234|1235.8|1234.4|1233.8|1232.4|66
1646829180000|2022-03-09 12:33:00|1235.3|1233.8|1234.1|1232.6|1235.3|1234|1234.1|1232.6|3
1646829190000|2022-03-09 12:33:10|1234|1232.5|1231.7|1230.2|1234|1232.5|1231.7|1230.2|11
1646829200000|2022-03-09 12:33:20|1231.6|1231|1233.3|1231.8|1233.3|1231.8|1231.5|1230|8
1646829210000|2022-03-09 12:33:30|1233.4|1231.9|1232|1230.5|1233.4|1231.9|1232|1230.5|11
1646829220000|2022-03-09 12:33:40|1231.9|1230.4|1231.9|1230.4|1231.9|1230.4|1231.6|1230.1|5
1646829230000|2022-03-09 12:33:50|1232|1230.5|1231.9|1230.9|1232|1230.9|1231.9|1230.5|1
1646829240000|2022-03-09 12:34:00|1233.1|1231.6|1235.1|1234.1|1235.1|1234.1|1233.1|1231.6|22
1646829250000|2022-03-09 12:34:10|1234.1|1232.6|1234.1|1232.6|1234.1|1232.6|1234.1|1232.6|2
1646829260000|2022-03-09 12:34:20|1234|1232.5|1232.5|1231|1234.1|1233.1|1232.5|1231|9
1646829270000|2022-03-09 12:34:30|1232.6|1231.1|1232.4|1230.9|1232.6|1231.1|1232.4|1230.9|0
1646829280000|2022-03-09 12:34:40|1232.2|1230.7|1231|1229.5|1232.2|1230.7|1231|1229.5|7
1646829290000|2022-03-09 12:34:50|1230.3|1228.8|1231.6|1230.1|1231.6|1230.1|1230.2|1228.8|4
1646829300000|2022-03-09 12:35:00|1231.4|1229.9|1230.3|1228.8|1231.4|1229.9|1230.1|1228.7|20
1646829310000|2022-03-09 12:35:10|1230|1229|1229.9|1228.9|1230|1229|1229.9|1228.4|24
1646829330000|2022-03-09 12:35:30|1229.6|1229|1230.1|1229.1|1230.3|1229.1|1229.5|1228.8|21
1646829340000|2022-03-09 12:35:40|1230.2|1229.2|1230.2|1228.7|1230.2|1229.2|1230|1228.7|9
1646829350000|2022-03-09 12:35:50|1229.4|1228.8|1230.2|1228.7|1230.2|1228.8|1229.4|1228.6|5
1646829360000|2022-03-09 12:36:00|1230|1229|1230|1229|1230|1229|1230|1229|2
1646829370000|2022-03-09 12:36:10|1230.2|1229.4|1229.9|1228.9|1230.2|1229.4|1229.8|1228.7|6
1646829380000|2022-03-09 12:36:20|1229.6|1229|1229.5|1228.9|1229.7|1229.1|1229.5|1228.1|14
1646829390000|2022-03-09 12:36:30|1229.3|1228|1229.5|1228.9|1229.5|1228.9|1229.3|1227.8|22
1646829410000|2022-03-09 12:36:50|||||||||2
1646829420000|2022-03-09 12:37:00|||||||||10
1646829430000|2022-03-09 12:37:10|1229.7|1229.1|1229.5|1228.9|1229.7|1229.1|1229.5|1228.9|12
1646829440000|2022-03-09 12:37:20|||||||||8
1646829450000|2022-03-09 12:37:30|1230.2|1228.7|1229.8|1228.8|1230.2|1229|1229.1|1227.9|67
1646829460000|2022-03-09 12:37:40|1229.5|1228.9|1229.7|1229.1|1229.8|1229.2|1229.5|1228.9|9
1646829470000|2022-03-09 12:37:50|1229.6|1229|1229.6|1229|1229.7|1229|1229.6|1228.2|15
1646829480000|2022-03-09 12:38:00|1229.9|1228.9|1229.6|1229|1230|1229.4|1229.6|1228.9|12
1646829490000|2022-03-09 12:38:10|1229.8|1229.2|1229.6|1229|1229.8|1229.2|1229.3|1228.7|4
1646829500000|2022-03-09 12:38:20|1229.5|1228.9|1229.6|1229|1230|1229.4|1229.5|1228.9|7
1646829510000|2022-03-09 12:38:30|1229.7|1229.1|1229.5|1228.9|1229.7|1229.1|1229.2|1228.2|27
1646829520000|2022-03-09 12:38:40|1229.3|1228.3|1228.2|1226.7|1229.5|1228.9|1227.7|1226.2|38
1646829530000|2022-03-09 12:38:50|1227.8|1226.3|1227.8|1226.3|1227.8|1227.1|1227.5|1226.1|5
1646829540000|2022-03-09 12:39:00|1227.2|1226.6|1228.9|1227.9|1228.9|1227.9|1227.2|1226.3|16
1646829550000|2022-03-09 12:39:10|1229.7|1228.2|1229.7|1228.2|1230|1229|1229.7|1228.2|8
1646829560000|2022-03-09 12:39:20|1229.8|1228.3|1229|1228.4|1229.8|1228.4|1229|1228.2|1
1646829570000|2022-03-09 12:39:30|1229.2|1227.7|1229.2|1227.7|1229.2|1227.7|1229.2|1227.7|1
1646829580000|2022-03-09 12:39:40|1228.3||1228.3||1228.3||1228.3||1
1646829590000|2022-03-09 12:39:50|1228.6|1227.1|1228.2|1226.7|1228.6|1227.1|1228.2|1226.7|0
1646829600000|2022-03-09 12:40:00|1228.4|1227.4|1228.1|1227.5|1228.4|1227.7|1228.1|1227.4|3
1646829610000|2022-03-09 12:40:10|1228|1227.4|1228|1227.4|1228|1227.4|1228|1227.4|0
1646829620000|2022-03-09 12:40:20|1227.9|1227.3|1227.9|1227.3|1227.9|1227.3|1227.9|1227.3|2
1646829630000|2022-03-09 12:40:30|1227.7|1226.4|1227.6|1227|1227.7|1227|1227.6|1226.1|3
1646829640000|2022-03-09 12:40:40|1227.7|1227.1|1227.5|1226|1227.8|1227.1|1227.5|1226|1
1646829650000|2022-03-09 12:40:50|1227.3|1225.8|1227.1|1225.6|1227.3|1225.8|1227|1225.5|4
1646829660000|2022-03-09 12:41:00|1227|1225.5|1227|1225.5|1227|1225.5|1227|1225.5|1
1646829670000|2022-03-09 12:41:10|1226.9|1225.4|1226.8|1225.3|1226.9|1225.4|1226.8|1225.3|0
1646829680000|2022-03-09 12:41:20|1226.7|1225.2|1226.5|1225|1226.9|1226.3|1226.5|1225|19
1646829690000|2022-03-09 12:41:30|1226.7|1225.2|1226.4|1224.9|1226.9|1225.6|1226.2|1224.9|2
1646829700000|2022-03-09 12:41:40|1226.2|1225.2|1225.9|1225.3|1226.2|1225.3|1225.9|1225.2|5
1646829710000|2022-03-09 12:41:50|1226|1225.4|1225.9|1225.3|1226|1225.4|1225.9|1225.3|0
1646829720000|2022-03-09 12:42:00|1226|1225.4|1226.1|1225.5|1226.1|1225.5|1226|1225.4|13
1646829730000|2022-03-09 12:42:10|1226|1225.1|1226|1225|1226|1225.1|1226|1225|3
1646829740000|2022-03-09 12:42:20|1226.1|1224.6|1226.1|1224.6|1226.1|1224.6|1226.1|1224.6|1
1646829750000|2022-03-09 12:42:30|1225.8|1225.2|1226|1225.4|1226|1225.4|1225.8|1225.2|0
1646829760000|2022-03-09 12:42:40|1226.2|1224.7|1226.2|1224.7|1226.2|1225.2|1226.1|1224.7|7
1646829770000|2022-03-09 12:42:50|1226.1|1225.1|1226.2|1225.2|1226.2|1225.3|1225.8|1225.1|5
1646829780000|2022-03-09 12:43:00|1227.1|1226.5|1228.6|1227.1|1228.8|1228.1|1227.1|1226.5|15
1646829790000|2022-03-09 12:43:10|1228.5|1227|1228.5|1227|1228.6|1227.1|1228.5|1227|0
1646829800000|2022-03-09 12:43:20|1228.6|1227.1|1228.4|1226.9|1228.6|1227.1|1228.4|1226.9|0
1646829810000|2022-03-09 12:43:30|1228|1227|1227.9|1226.9|1228|1227|1227.9|1226.9|9
1646829820000|2022-03-09 12:43:40|||||||||1
1646829830000|2022-03-09 12:43:50|1227.8|1226.8|1227.8|1226.8|1227.8|1226.8|1227.8|1226.8|1
1646829840000|2022-03-09 12:44:00|1227.4|1226.2|1227.7|1226.2|1227.7|1226.2|1227.4|1226.2|0
1646829850000|2022-03-09 12:44:10|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|1227.6|1226.1|2
1646829860000|2022-03-09 12:44:20|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|1227.7|1226.2|3
1646829870000|2022-03-09 12:44:30||1226.7||1226.7||1226.7||1226.7|4
1646829880000|2022-03-09 12:44:40|1227.4|1226.8|1227.2|1225.7|1227.4|1226.8|1226.5|1225.7|8
1646829890000|2022-03-09 12:44:50|1226.5|1225.9|1226.6|1226|1226.6|1226|1226.5|1225.9|7
1646829900000|2022-03-09 12:45:00|1227.4|1225.9|1227|1225.5|1227.4|1225.9|1227|1225.5|4
1646829910000|2022-03-09 12:45:10|1227.1|1225.6|1226.8|1225.3|1227.1|1226.4|1226.8|1225.3|0
1646829920000|2022-03-09 12:45:20|1227|1225.5|1227|1225.5|1227|1225.5|1227|1225.5|1
1646829930000|2022-03-09 12:45:30|1226.9|1225.4|1226.2|1225.6|1226.9|1225.6|1226.2|1225.4|0
1646829940000|2022-03-09 12:45:40|1227.1|1225.5|1226.6|1225.1|1227.1|1225.5|1226.6|1225.1|13
1646829950000|2022-03-09 12:45:50|1226.5|1225|1227.1|1225.6|1227.1|1225.6|1226.5|1225|2
1646829960000|2022-03-09 12:46:00|1227|1226|1227|1226|1227|1226|1227|1226|0
1646829980000|2022-03-09 12:46:20|1226.7|1226.1|1226.4|1225.8|1226.7|1226.1|1226.4|1225.8|1
1646829990000|2022-03-09 12:46:30|1226.3|1225.7|1225.8|1225.2|1226.3|1225.7|1225.7|1225.1|1
1646830000000|2022-03-09 12:46:40|1225.7|1225.1|1225.7|1224.2|1225.7|1225.1|1224.4|1223.1|49
1646830010000|2022-03-09 12:46:50|1225.8|1224.3|1226.7|1225.2|1226.7|1225.2|1225.8|1224.3|6
1646830020000|2022-03-09 12:47:00|1226.6|1226|1229.2|1228.2|1229.4|1228.2|1226.6|1226|19
1646830030000|2022-03-09 12:47:10|1228.9|1227.4|1232|1230.5|1232.6|1231.2|1228.2|1226.7|11
1646830040000|2022-03-09 12:47:20|1232.1|1230.6|1230.9|1229.4|1232.1|1230.6|1230.8|1229.3|2
1646830050000|2022-03-09 12:47:30|1230.8|1229.3|1230.7|1229.2|1231|1229.5|1230.2|1228.7|2
1646830060000|2022-03-09 12:47:40|1229.9|1229.3|1229.2|1227.7|1230.3|1229.3|1228.7|1227.2|17
1646830070000|2022-03-09 12:47:50|1227.7|1226.2|1228.4|1226.9|1228.9|1227.4|1227.7|1226.2|1
1646830090000|2022-03-09 12:48:10|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|1228.3|1226.8|0
1646830100000|2022-03-09 12:48:20|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|1
1646830110000|2022-03-09 12:48:30|1228.4|1226.9|1228.4|1226.9|1228.4|1226.9|1228.4|1226.9|2
1646830130000|2022-03-09 12:48:50|1228.6|1227.1|1228.5|1227|1228.6|1227.1|1228.3|1226.8|0
1646830140000|2022-03-09 12:49:00|1228.6|1227.1|1229.3|1227.8|1229.9|1228.4|1228.6|1227.1|5
1646830150000|2022-03-09 12:49:10|1229.4|1227.9|1229.4|1227.9|1229.4|1227.9|1229.4|1227.9|0
1646830160000|2022-03-09 12:49:20|1229.7|1228.2|1229.6|1228.1|1229.8|1228.3|1229.6|1228.1|0
1646830170000|2022-03-09 12:49:30|1229.4|1228.4|1230.9|1229.4|1230.9|1229.4|1229.4|1228.4|1
1646830180000|2022-03-09 12:49:40|1230.3|1229.9|1228.8|1227.3|1230.3|1229.9|1228.7|1227.3|5
1646830190000|2022-03-09 12:49:50|1229.1|1227.6|1229.6|1228.1|1229.6|1228.1|1229.1|1227.6|2
1646830200000|2022-03-09 12:50:00|1231.5|1230|1231.6|1230.1|1231.6|1230.1|1231.5|1230|25
1646830210000|2022-03-09 12:50:10|1231.5|1230|1231.5|1230|1231.5|1230|1231.5|1230|0
1646830240000|2022-03-09 12:50:40|||||||||1
1646830250000|2022-03-09 12:50:50|1233|1231.5|1233.4|1231.9|1233.4|1231.9|1233|1231.5|21
1646830260000|2022-03-09 12:51:00|1234|1233.4|1236.8|1235.3|1236.9|1235.4|1234|1233.3|33
1646830270000|2022-03-09 12:51:10|1236.7|1235.2|1237.1|1236.5|1237.8|1236.8|1235.7|1235.1|11
1646830280000|2022-03-09 12:51:20|1237.2|1236.6|1237.3|1235.8|1237.3|1236.6|1236.5|1235|41
1646830290000|2022-03-09 12:51:30|1237.2|1236.2|1238.5|1237|1238.9|1237.4|1237.2|1236.2|7
1646830300000|2022-03-09 12:51:40|1238.8|1237.3|1234.9|1233.4|1238.8|1237.3|1234.9|1233.4|11
1646830310000|2022-03-09 12:51:50|1236|1234.5|1238.6|1237.1|1238.6|1237.1|1236|1234.5|17
1646830320000|2022-03-09 12:52:00|1239|1237.5|1239.1|1237.6|1241.1|1239.6|1238.4|1236.9|22
1646830330000|2022-03-09 12:52:10|1239.4|1237.9|1240|1238.5|1240.9|1239.4|1239.4|1237.9|17
1646830340000|2022-03-09 12:52:20|1240.8|1239.3|1241.2|1239.7|1241.2|1239.7|1239.7|1238.2|16
1646830350000|2022-03-09 12:52:30|1241.3|1239.8|1239.7|1239.1|1241.3|1239.8|1239.7|1239.1|0
1646830360000|2022-03-09 12:52:40|1241.2|1239.7|1241.2|1239.7|1241.7|1240.2|1241.2|1239.7|5
1646830370000|2022-03-09 12:52:50|1241.3|1239.8|1241.6|1240.1|1241.6|1240.4|1241.3|1239.8|9
1646830380000|2022-03-09 12:53:00|1241.2|1240.2|1241.1|1239.6|1241.3|1240.2|1241.1|1239.6|28
1646830390000|2022-03-09 12:53:10|1241|1239.5|1241.9|1241.3|1242.7|1241.5|1241|1239.5|30
1646830400000|2022-03-09 12:53:20|1242.6|1241.1|1242.6|1241.1|1242.6|1241.4|1242.4|1241|22
1646830410000|2022-03-09 12:53:30|1242.3|1240.8|1241.3|1239.8|1242.3|1240.8|1241.3|1239.8|2
1646830420000|2022-03-09 12:53:40|1241.1|1239.6|1240.5|1239|1241.1|1239.6|1240.5|1239|1
1646830430000|2022-03-09 12:53:50|1240.2|1238.7|1239.8|1238.3|1240.7|1239.4|1239.8|1238.3|9
1646830440000|2022-03-09 12:54:00|1239.9|1238.4|1239.4|1237.9|1240|1238.5|1239.4|1237.9|7
1646830450000|2022-03-09 12:54:10|1239.5|1238|1239|1237.5|1239.5|1238|1239|1237.5|29
1646830460000|2022-03-09 12:54:20|1238.9|1237.4|1239|1237.5|1239|1237.5|1238.9|1237.4|1
1646830470000|2022-03-09 12:54:30|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|1
1646830480000|2022-03-09 12:54:40|1239|1237.5|1239.1|1237.6|1239.2|1237.7|1239|1237.5|15
1646830490000|2022-03-09 12:54:50|1239|1237.5|1239|1237.5|1239|1237.5|1239|1237.5|0
1646830500000|2022-03-09 12:55:00|||||||||2
1646830510000|2022-03-09 12:55:10|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|1238.9|1237.4|0
1646830530000|2022-03-09 12:55:30|1239|1237.5|1238.1|1236.6|1239|1237.5|1238.1|1236.6|18
1646830540000|2022-03-09 12:55:40|1237|1236.4|1238.2|1236.7|1238.3|1236.8|1237|1235.8|16
1646830550000|2022-03-09 12:55:50|||||||||1
1646830560000|2022-03-09 12:56:00|1237.5|1236.9|1237.5|1236.9|1237.5|1236.9|1237.5|1236.9|0
1646830570000|2022-03-09 12:56:10|1237.7|1236.7|1237.6|1236.6|1237.7|1236.7|1237.6|1236.6|1
1646830580000|2022-03-09 12:56:20|1237.2|1235.6|1237.2|1236.6|1237.6|1236.6|1237.1|1235.6|22
1646830590000|2022-03-09 12:56:30|1237.6|1236.4|1237.8|1236.8|1238|1236.8|1237.4|1236.4|9
1646830610000|2022-03-09 12:56:50|||||||||1
1646830620000|2022-03-09 12:57:00|1237.9|1236.9|1238|1236.5|1238.1|1236.9|1237.9|1236.5|13
1646830630000|2022-03-09 12:57:10|1238.1|1236.6|1237.4|1236.8|1238.1|1236.8|1237.4|1236.6|3
1646830640000|2022-03-09 12:57:20|1236.5|1235|1238.1|1236.6|1238.1|1236.7|1236.5|1235|10
1646830650000|2022-03-09 12:57:30|1237.4|1236.8|1237.3|1236.7|1238|1236.8|1237.3|1236.4|1
1646830660000|2022-03-09 12:57:40|1238.1|1236.6|1237.7|1236.7|1238.1|1236.7|1237.7|1236.6|1
1646830670000|2022-03-09 12:57:50|1238.1|1236.6|1237.9|1237.3|1238.1|1237.3|1237.9|1236.6|18
1646830680000|2022-03-09 12:58:00|1238.3|1237.7|1239.3|1237.8|1239.3|1237.8|1238.3|1237.7|4
1646830690000|2022-03-09 12:58:10|1239|1237.5|1238.3|1236.8|1239|1237.5|1237|1235.5|9
1646830700000|2022-03-09 12:58:20|1238.4|1236.9|1238.7|1237.2|1238.9|1237.4|1238.3|1236.8|15
1646830710000|2022-03-09 12:58:30|1239|1238|1238.7|1237.2|1239.2|1238|1238.7|1237.2|1
1646830720000|2022-03-09 12:58:40|1238.6|1237.1|1238.6|1237.1|1238.6|1237.1|1238.6|1237.1|1
1646830730000|2022-03-09 12:58:50|||||||||2
1646830740000|2022-03-09 12:59:00|1237.2|1236.6|1238.2|1236.7|1238.6|1238|1237.2|1236.6|11
1646830750000|2022-03-09 12:59:10|1238.3|1236.8|1238.2|1236.7|1238.3|1236.8|1238.2|1236.7|1
1646830770000|2022-03-09 12:59:30|1238.1|1236.6|1238.1|1237.1|1238.1|1237.1|1238|1236.6|0
1646830780000|2022-03-09 12:59:40|1238.2|1236.6|1238.1|1236.6|1238.2|1236.7|1238.1|1236.6|4
1646830790000|2022-03-09 12:59:50|1238.2|1236.7|1238.1|1237.1|1238.2|1237.1|1237.7|1236.5|10
1646830800000|2022-03-09 13:00:00|1237.6|1236.6|1237.2|1236.6|1237.6|1236.7|1237|1236.4|16
1646830810000|2022-03-09 13:00:10|1237.3|1235.8|1238.1|1237.1|1238.7|1237.2|1237.1|1235.8|22
1646830820000|2022-03-09 13:00:20|1238.2|1236.7|1237.3|1236.7|1238.2|1236.7|1237.3|1236.6|6
1646830830000|2022-03-09 13:00:30|1237.4|1236.8|1237.4|1236.8|1237.4|1236.8|1237.4|1236.8|0
1646830840000|2022-03-09 13:00:40|1237.8|1236.4|1237.9|1236.4|1237.9|1236.4|1237.8|1236.4|3
1646830850000|2022-03-09 13:00:50|1237.4|1235.9|1237.3|1236.3|1237.9|1236.6|1237|1235.8|22
1646830860000|2022-03-09 13:01:00|1237|1236.4|1237.1|1235.6|1237.3|1236.4|1234.6|1233.9|59
1646830870000|2022-03-09 13:01:10|1236.9|1235.4|1231.8|1230.3|1237|1235.5|1231.8|1230.3|18
1646830880000|2022-03-09 13:01:20|1231.9|1230.4|1230.6|1229.1|1232|1230.6|1230.6|1229.1|3
1646830890000|2022-03-09 13:01:30|1230.7|1229.2|1231.4|1229.9|1231.4|1229.9|1229.8|1228.8|8
1646830900000|2022-03-09 13:01:40|1231.3|1229.8|1232.6|1231.1|1233.1|1231.6|1231.1|1229.7|11
1646830910000|2022-03-09 13:01:50|1232.4|1230.9|1231.5|1230|1232.5|1231|1230.1|1229|6
1646830920000|2022-03-09 13:02:00|1229.9|1229.3|1229.8|1228.8|1229.9|1229.3|1228.4|1227.8|5
1646830930000|2022-03-09 13:02:10|1229.2|1228.6|1230.4|1228.9|1230.4|1228.9|1229.2|1228.3|13
1646830940000|2022-03-09 13:02:20|1229.3|1228.7|1230.4|1228.9|1230.5|1229|1229.3|1228.7|9
1646830950000|2022-03-09 13:02:30|1229.3|1228.7|1230.7|1229.2|1230.7|1229.2|1229.3|1228.5|1
1646830960000|2022-03-09 13:02:40|1230.9|1229.4|1233.2|1231.7|1233.2|1231.7|1230.9|1229.4|2
1646830970000|2022-03-09 13:02:50|1233.3|1231.8|1233.9|1232.4|1233.9|1232.4|1233.2|1231.7|2
1646830980000|2022-03-09 13:03:00|1233.5|1232|1233.5|1232|1233.6|1232.6|1233.2|1232|1
1646830990000|2022-03-09 13:03:10|1232.9|1232.3|1232.5|1231|1233|1232.3|1232.5|1231|0
1646831000000|2022-03-09 13:03:20|1232.3|1230.8|1230.2|1228.7|1232.3|1230.8|1230.2|1228.7|3
1646831010000|2022-03-09 13:03:30|1230.1|1228.6|1230.1|1228.6|1230.1|1228.6|1230|1228.5|0
1646831020000|2022-03-09 13:03:40|1229.6|1228.1|1229.3|1228.7|1230.1|1228.7|1229.3|1227.9|5
1646831030000|2022-03-09 13:03:50|1229.7|1228.8|1230.5|1229|1230.5|1229|1229.2|1227.8|22
1646831040000|2022-03-09 13:04:00|1230.3|1228.8|1230|1228.5|1230.5|1229|1230|1228.5|13
1646831050000|2022-03-09 13:04:10|||||||||2
1646831060000|2022-03-09 13:04:20|1229.7|1228.2|1229.5|1228|1230|1228.5|1229.5|1228|2
1646831070000|2022-03-09 13:04:30|1227.8|1227.2|1229.7|1228.2|1229.7|1228.2|1227.8|1227.1|8
1646831080000|2022-03-09 13:04:40|1229.8|1229.2|1229.3|1227.8|1230|1229.4|1229.3|1227.8|4
1646831090000|2022-03-09 13:04:50|1228.3|1227.7|1229.6|1228.1|1229.6|1228.1|1228.3|1227.6|3
1646831100000|2022-03-09 13:05:00|1228.4|1227.8|1230.2|1228.7|1230.2|1228.8|1228.4|1227.8|4
1646831110000|2022-03-09 13:05:10|1229.5|1228.9|1229.5|1228.9|1229.8|1228.9|1229.5|1228.8|5
1646831120000|2022-03-09 13:05:20|1229.2|1227.7|1229.2|1227.7|1229.5|1228|1229.2|1227.7|5
1646831130000|2022-03-09 13:05:30|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|1229.3|1227.8|0
1646831140000|2022-03-09 13:05:40|1230.3|1229.3|1229.7|1228.2|1231|1229.5|1229.7|1228.2|7
1646831150000|2022-03-09 13:05:50|1229.8|1228.3|1230.3|1228.8|1230.3|1228.8|1229.8|1228.3|0
1646831170000|2022-03-09 13:06:10|1230.4|1228.9|1230.3|1228.8|1230.4|1228.9|1230.3|1228.8|1
1646831180000|2022-03-09 13:06:20|1230.4|1228.9|1230.4|1228.9|1230.5|1229|1230.3|1228.8|2
1646831190000|2022-03-09 13:06:30|1230.6|1229.1|1230.7|1229.2|1230.7|1229.2|1230.6|1229.1|0
1646831200000|2022-03-09 13:06:40|1230.8|1229.3|1230.6|1229.1|1230.8|1229.3|1230.6|1229.1|0
1646831220000|2022-03-09 13:07:00|1230.3|1228.8|1230.2|1228.7|1230.3|1228.8|1230.2|1228.7|1
1646831230000|2022-03-09 13:07:10|1230.4|1228.9|1231.3|1229.8|1231.3|1229.8|1230.4|1228.9|1
1646831240000|2022-03-09 13:07:20|1231.4|1229.9|1231.7|1230.2|1231.7|1230.2|1231.4|1229.9|1
1646831270000|2022-03-09 13:07:50|1231.8|1230.3|1231.7|1230.2|1231.8|1230.3|1231.7|1230.2|7
1646831310000|2022-03-09 13:08:30|1231.6|1230.1|1231.1|1229.6|1231.6|1230.1|1231.1|1229.6|7
1646831320000|2022-03-09 13:08:40|1231|1229.5|1230.2|1228.7|1231|1229.5|1230.2|1228.7|5
1646831330000|2022-03-09 13:08:50|1230.1|1228.6|1228|1226.5|1230.1|1228.6|1226|1225|25
1646831340000|2022-03-09 13:09:00|1227.9|1226.4|1227.6|1226.1|1227.9|1226.4|1227.6|1226.1|2
1646831350000|2022-03-09 13:09:10|1227.5|1226|1227.2|1225.7|1227.9|1226.4|1227.2|1225.7|9
1646831360000|2022-03-09 13:09:20|1226.8|1225.3|1226.6|1225.6|1226.8|1225.6|1226.4|1225|1
1646831370000|2022-03-09 13:09:30|1226.7|1225.7|1226.3|1224.8|1226.7|1225.7|1225.4|1224.4|4
1646831380000|2022-03-09 13:09:40|1226.1|1225.1|1226.7|1225.2|1226.9|1225.4|1226.1|1225.1|8
1646831390000|2022-03-09 13:09:50|1227|1225.5|1228.6|1227.1|1228.6|1227.1|1227|1225.5|44
1646831400000|2022-03-09 13:10:00|1228.3|1226.8|1229.9|1228.4|1230.9|1229.4|1228.3|1226.8|8
1646831410000|2022-03-09 13:10:10|1228.9|1228.3|1228.9|1227.4|1228.9|1228.3|1228.4|1226.9|4
1646831420000|2022-03-09 13:10:20|1228.8|1227.3|1228.5|1227|1229|1227.5|1228.3|1226.8|6
1646831430000|2022-03-09 13:10:30|1228.6|1227.1|1229|1227.5|1229|1227.5|1228.2|1226.7|1
1646831440000|2022-03-09 13:10:40|1228.9|1227.9|1229|1228|1229|1228|1228.9|1227.9|0
1646831450000|2022-03-09 13:10:50|1228.9|1228.3|1228.9|1228.3|1228.9|1228.3|1228.9|1228.3|0
1646831460000|2022-03-09 13:11:00|1229|1228|1229|1228|1229|1228|1229|1228|2
1646831470000|2022-03-09 13:11:10|1228.9|1227.4|1228.4|1226.9|1228.9|1227.4|1228.1|1226.6|4
1646831490000|2022-03-09 13:11:30|1228.5|1227|1228.5|1227|1228.5|1227|1228.5|1227|0
1646831500000|2022-03-09 13:11:40|1228.3|1226.8|1228.2|1226.7|1228.3|1226.8|1228.2|1226.7|0
1646831510000|2022-03-09 13:11:50|||||||||2
1646831520000|2022-03-09 13:12:00|1228.9|1227.4|1228.3|1226.8|1228.9|1227.4|1228.3|1226.8|1
1646831530000|2022-03-09 13:12:10|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|1228.2|1226.7|0
1646831540000|2022-03-09 13:12:20|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|1228.1|1226.6|0
1646831550000|2022-03-09 13:12:30|1228|1226.5|1228.1|1226.6|1228.1|1226.6|1228|1226.5|6
1646831560000|2022-03-09 13:12:40|1228.4|1226.9|1228.5|1227|1228.5|1227|1228.4|1226.9|0
1646831570000|2022-03-09 13:12:50|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|1228.6|1227.1|0
1646831580000|2022-03-09 13:13:00|1228.5|1227|1228.6|1227.1|1228.6|1227.1|1228.5|1227|0
1646831590000|2022-03-09 13:13:10|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|1228.7|1227.2|0
1646831610000|2022-03-09 13:13:30|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|1
1646831620000|2022-03-09 13:13:40|1229.8|1228.3|1229.9|1228.4|1230.3|1228.8|1229.8|1228.3|9
1646831640000|2022-03-09 13:14:00|1229.8|1228.3|1229.5|1228|1229.8|1228.3|1229.5|1228|0
1646831650000|2022-03-09 13:14:10|1229.4|1227.9|1229.1|1227.6|1229.4|1227.9|1229.1|1227.6|1
1646831660000|2022-03-09 13:14:20|1229.4|1227.9|1229.4|1227.9|1229.4|1227.9|1229.4|1227.9|0
1646831670000|2022-03-09 13:14:30|1229.5|1228|1229.5|1228|1229.5|1228|1229.5|1228|0
1646831680000|2022-03-09 13:14:40|1229.4|1227.9|1229.5|1228|1229.9|1228.4|1229.4|1227.9|1
1646831700000|2022-03-09 13:15:00|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|1229.7|1228.2|1
1646831710000|2022-03-09 13:15:10|1228.6|1228|1229.7|1228.2|1229.7|1228.2|1228.6|1228|1
1646831720000|2022-03-09 13:15:20|1229.6|1228.1|1229.6|1228.1|1229.8|1228.3|1229.6|1228.1|2
1646831730000|2022-03-09 13:15:30|1229.7|1228.2|1229.9|1228.4|1229.9|1228.4|1229.7|1228.2|0
1646831750000|2022-03-09 13:15:50|1229.8|1228.3|1229.8|1228.3|1229.8|1228.3|1229.8|1228.3|1
1646831760000|2022-03-09 13:16:00|1230|1228.5|1230|1228.5|1230|1228.5|1230|1228.5|0
1646831770000|2022-03-09 13:16:10|1229.9|1228.4|1229.9|1228.4|1230|1228.5|1229.9|1228.4|5
1646831780000|2022-03-09 13:16:20|1230|1228.5|1230|1228.5|1230|1228.5|1230|1228.5|1
1646831790000|2022-03-09 13:16:30|1230.6|1229.1|1230.4|1228.9|1230.6|1229.1|1230.4|1228.9|3
1646831810000|2022-03-09 13:16:50|1230.5|1229|1230.6|1229.1|1230.6|1229.1|1230.5|1229|0
1646831820000|2022-03-09 13:17:00|1230.7|1229.2|1232.1|1230.6|1232.1|1230.6|1230.7|1229.2|3
1646831830000|2022-03-09 13:17:10|1231.8|1230.3|1231|1229.5|1231.8|1230.3|1231|1229.5|6
1646831840000|2022-03-09 13:17:20|1230.9|1229.4|1230.8|1229.3|1230.9|1229.4|1230.7|1229.2|2
1646831850000|2022-03-09 13:17:30|1230.7|1229.2|1230.7|1229.2|1230.8|1229.3|1230.7|1229.2|2
1646831870000|2022-03-09 13:17:50|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1230.4|1228.9|1
1646831880000|2022-03-09 13:18:00|||||||||5
1646831890000|2022-03-09 13:18:10|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|0
1646831910000|2022-03-09 13:18:30|1231.2|1230.6|1232.8|1231.3|1233.1|1231.6|1231.2|1230.6|23
1646831920000|2022-03-09 13:18:40|1232.9|1231.4|1232.9|1231.4|1232.9|1231.4|1232.9|1231.4|4
1646831930000|2022-03-09 13:18:50|1232.8|1231.3|1230.3|1228.8|1232.8|1231.3|1230.2|1228.7|6
1646831940000|2022-03-09 13:19:00|1230.4|1228.9|1230.4|1228.9|1230.6|1229.1|1230.4|1228.9|1
1646831960000|2022-03-09 13:19:20|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|1230.3|1228.8|0
1646831980000|2022-03-09 13:19:40|1230.4|1228.9|1230.9|1229.4|1231.1|1229.7|1230.1|1228.6|4
1646831990000|2022-03-09 13:19:50|1230.3|1228.8|1229.9|1228.4|1230.6|1229.8|1229.9|1228.4|3
1646832000000|2022-03-09 13:20:00|1229.8|1228.3|1229.3|1227.8|1229.8|1228.3|1229.3|1227.8|14
1646832010000|2022-03-09 13:20:10|1228.6|1228|1228.6|1228|1228.6|1228|1228.6|1228|0
1646832020000|2022-03-09 13:20:20|1228.2|1227.6|1229.4|1227.9|1229.4|1227.9|1228.2|1226.8|9
1646832030000|2022-03-09 13:20:30|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|1229.1|1227.6|3
1646832040000|2022-03-09 13:20:40|1229|1227.5|1229|1227.5|1229|1227.5|1229|1227.5|0
1646832050000|2022-03-09 13:20:50|1228.9|1227.4|1229|1227.5|1229|1227.5|1228.8|1227.3|0
1646832060000|2022-03-09 13:21:00|1228.5|1226.9|1230.3|1228.8|1230.3|1228.8|1228.2|1226.9|12
1646832070000|2022-03-09 13:21:10|1230|1228.5|1229.8|1228.3|1230.3|1228.8|1229.8|1228.3|1
1646832080000|2022-03-09 13:21:20|1229.5|1228|1230.3|1228.8|1230.3|1228.8|1229.5|1228|5
1646832090000|2022-03-09 13:21:30|1230.5|1229.9|1231.9|1230.4|1231.9|1230.4|1230.5|1229.9|24
1646832100000|2022-03-09 13:21:40|1231.8|1230.3|1231.3|1229.8|1231.8|1230.3|1229.6|1229|5
1646832110000|2022-03-09 13:21:50|1231.2|1229.7|1230.7|1229.2|1231.2|1229.7|1230.6|1229.1|0
1646832120000|2022-03-09 13:22:00|1230.1|1228.6|1229.8|1228.3|1230.2|1228.7|1229.8|1228.3|0
1646832130000|2022-03-09 13:22:10|1229.5|1228|1229.5|1228|1229.5|1228|1229.4|1227.9|0
1646832140000|2022-03-09 13:22:20|1229.6|1228.1|1229.4|1227.9|1229.6|1228.1|1229.4|1227.9|1
1646832150000|2022-03-09 13:22:30|1229.5|1228|1230.4|1228.9|1230.4|1228.9|1229.5|1228|0
1646832160000|2022-03-09 13:22:40|1231.5|1230|1230.3|1228.8|1231.5|1230|1230.2|1228.7|12
1646832170000|2022-03-09 13:22:50|1230.4|1228.9|1230.2|1228.7|1230.4|1228.9|1230.1|1228.6|17
1646832180000|2022-03-09 13:23:00|1231|1229.5|1231.1|1229.6|1231.5|1230|1230.5|1229|14
1646832190000|2022-03-09 13:23:10|1231|1229.5|1230.8|1229.3|1231.4|1229.9|1229.9|1228.9|8
1646832200000|2022-03-09 13:23:20|1231.2|1229.7|1231.3|1229.8|1231.3|1229.8|1231.2|1229.7|13
1646832210000|2022-03-09 13:23:30|1231.2|1229.7|1231.5|1230|1231.5|1230|1231.2|1229.7|2
1646832220000|2022-03-09 13:23:40|1230.8|1229.8|1232.4|1230.9|1232.5|1231|1230.7|1229.2|10
1646832230000|2022-03-09 13:23:50|1232.5|1231|1232.7|1231.2|1233.2|1231.7|1232.5|1231|16
1646832240000|2022-03-09 13:24:00|1232.6|1231.1|1232.2|1230.7|1232.6|1231.1|1232.1|1230.6|1
1646832250000|2022-03-09 13:24:10|1232.1|1230.6|1232|1230.5|1232.1|1230.6|1232|1230.5|0
1646832260000|2022-03-09 13:24:20|1231.7|1230.2|1231.3|1229.8|1231.8|1230.3|1231.3|1229.8|3
1646832270000|2022-03-09 13:24:30|1231.4|1229.9|1231.4|1229.9|1231.4|1229.9|1230.7|1229.6|1
1646832280000|2022-03-09 13:24:40|1231.3|1229.8|1231.2|1229.7|1231.3|1229.8|1231.2|1229.7|4
1646832290000|2022-03-09 13:24:50|1231.1|1229.6|1231.7|1230.2|1232|1230.5|1231.1|1229.6|20
1646832300000|2022-03-09 13:25:00|1231.4|1229.9|1231.4|1229.9|1231.7|1230.2|1230.9|1229.4|10
1646832310000|2022-03-09 13:25:10|1230.8|1229.3|1231.1|1229.6|1231.5|1230|1230.8|1229.3|33
1646832320000|2022-03-09 13:25:20|1231.2|1229.7|1231.6|1230.1|1231.8|1230.3|1231.2|1229.7|0
1646832330000|2022-03-09 13:25:30|1230.7|1230|1231.5|1230|1231.6|1230.1|1230.7|1230|6
1646832340000|2022-03-09 13:25:40|1232.1|1230.9|1232.4|1230.9|1232.5|1231|1231.9|1230.4|28
1646832350000|2022-03-09 13:25:50|1232.2|1230.7|1232.4|1230.9|1232.4|1230.9|1232.2|1230.7|1
1646832360000|2022-03-09 13:26:00|1231.7|1230.7|1231.8|1230.3|1231.9|1231|1231.5|1230.3|5
1646832370000|2022-03-09 13:26:10|1231.7|1230.2|1231.7|1230.2|1231.7|1230.2|1231.7|1230.2|5
1646832380000|2022-03-09 13:26:20|1231.8|1230.3|1231.8|1230.3|1231.8|1230.3|1231.8|1230.3|0
1646832390000|2022-03-09 13:26:30|1231.6|1230.6|1231.8|1230.3|1231.8|1231.1|1231.4|1230.2|14
1646832400000|2022-03-09 13:26:40|1231.9|1230.4|1231.8|1230.3|1231.9|1230.4|1231.8|1230.3|8
1646832410000|2022-03-09 13:26:50|1231.7|1230.2|1231.7|1230.2|1231.7|1230.2|1231.7|1230.2|2
1646832420000|2022-03-09 13:27:00|1231.6|1230.1|1231.7|1230.2|1231.8|1230.5|1231.3|1229.8|0
1646832430000|2022-03-09 13:27:10|1231.5|1230|1231.3|1229.8|1231.6|1230.1|1231.3|1229.8|0
1646832440000|2022-03-09 13:27:20|1231.4|1229.9|1231.2|1229.7|1231.6|1230.1|1231.2|1229.7|25
1646832450000|2022-03-09 13:27:30|1231.5|1230|1230.1|1229.5|1231.5|1230|1230.1|1229.5|2
1646832460000|2022-03-09 13:27:40|1230.2|1228.7|1229.4|1227.9|1230.2|1229|1229.4|1227.9|8
1646832470000|2022-03-09 13:27:50|1229.6|1228.1|1230.9|1229.4|1231.1|1229.6|1229.6|1228.1|8
1646832480000|2022-03-09 13:28:00|1230.8|1229.3|1230.9|1229.4|1230.9|1229.4|1230.8|1229.3|0
1646832490000|2022-03-09 13:28:10|1231|1229.5|1230.9|1229.4|1231|1229.5|1230.9|1229.4|0
1646832500000|2022-03-09 13:28:20|1230.8|1229.3|1230.6|1229.1|1230.8|1229.3|1230.5|1229|9
1646832520000|2022-03-09 13:28:40|1230.5|1229|1230.5|1229|1230.5|1229|1229.9|1228.9|3
1646832530000|2022-03-09 13:28:50|1230.4|1228.9|1230.5|1229|1230.5|1229|1230.4|1228.9|4
1646832540000|2022-03-09 13:29:00|1230.6|1229.1|1230.6|1229.1|1230.6|1229.1|1230.6|1229.1|0
1646832550000|2022-03-09 13:29:10|1230|1229.4|1230.5|1229|1230.7|1229.4|1230|1228.6|33
1646832560000|2022-03-09 13:29:20|1230.6|1229.1|1229.7|1228.2|1230.6|1229.3|1229.2|1228.1|22
1646832570000|2022-03-09 13:29:30|1229.6|1228.1|1229.6|1228.1|1229.7|1228.2|1229.6|1228.1|0
1646832580000|2022-03-09 13:29:40|1229.5|1228|1229.4|1227.9|1229.5|1228|1229.4|1227.9|4
1646832590000|2022-03-09 13:29:50|1229.6|1228.1|1228.7|1227.2|1229.7|1228.2|1228.4|1227.2|12
1646832600000|2022-03-09 13:30:00|1228.1|1227.5|1227.6|1227|1228.5|1227.5|1227.1|1226.5|18
1646832610000|2022-03-09 13:30:10|1227.7|1226.7|1228.3|1226.8|1228.6|1227.1|1227.7|1226.4|5
1646832620000|2022-03-09 13:30:20|1228.2|1226.7|1227.3|1225.8|1228.2|1226.7|1227.3|1225.8|3
1646832630000|2022-03-09 13:30:30|1226.7|1225.7|1226.6|1226|1227.5|1226|1226.6|1225.5|0
1646832640000|2022-03-09 13:30:40|1226.7|1226.1|1226.6|1225.1|1226.7|1226.1|1225.7|1225|4
1646832650000|2022-03-09 13:30:50|1226.7|1225.2|1227.5|1226|1227.5|1226.1|1226.6|1225.1|17
1646832660000|2022-03-09 13:31:00|1227.6|1226.1|1227.5|1226|1227.7|1226.4|1226.5|1225|6
1646832670000|2022-03-09 13:31:10|1227|1226.4|1226.7|1226.1|1227.1|1226.4|1226.7|1226.1|3
1646832680000|2022-03-09 13:31:20|1226.8|1226.2|1226.3|1225.3|1226.8|1226.2|1226.3|1224.9|5
1646832690000|2022-03-09 13:31:30|1226|1225.4|1226|1225.4|1226|1225.4|1226|1225.4|0
1646832700000|2022-03-09 13:31:40|1224.3|1223.3|1225.5|1224|1225.9|1224.4|1224.3|1223.3|4
1646832710000|2022-03-09 13:31:50|1225.3|1223.8|1222.3|1220.8|1225.3|1223.8|1222.2|1220.7|20
1646832720000|2022-03-09 13:32:00|1222.4|1220.9|1215.6|1214.1|1222.9|1221.4|1215.6|1214.1|27
1646832730000|2022-03-09 13:32:10|1215.5|1214|1215.4|1213.9|1215.6|1214.1|1213.3|1211.9|55
1646832740000|2022-03-09 13:32:20|1215.9|1214.4|1218.4|1216.9|1218.4|1216.9|1215.4|1213.9|27
1646832750000|2022-03-09 13:32:30|1218.3|1216.8|1216.4|1214.9|1218.3|1216.8|1213.7|1212.2|14
1646832760000|2022-03-09 13:32:40|1216.7|1215.2|1217|1215.5|1217|1215.9|1215.7|1214.2|16
1646832770000|2022-03-09 13:32:50|1217.1|1215.6|1214.7|1214.1|1217.4|1215.9|1214.4|1213.8|15
1646832780000|2022-03-09 13:33:00|1215.1|1213.7|1212.5|1211.9|1215.2|1213.9|1212.5|1211.9|25
1646832790000|2022-03-09 13:33:10|1211.6|1210.1|1212.4|1210.9|1212.5|1211|1211.6|1210.1|34
1646832800000|2022-03-09 13:33:20|1212.3|1210.8|1211.6|1210.1|1212.8|1211.4|1211.6|1210.1|5
1646832810000|2022-03-09 13:33:30|1211.8|1210.3|1212|1210.5|1212.1|1210.6|1211.4|1209.9|6
1646832820000|2022-03-09 13:33:40|1212.1|1210.6|1210.1|1209.1|1212.2|1210.7|1210.1|1208.9|10
1646832830000|2022-03-09 13:33:50|1210.4|1208.9|1207.4|1205.9|1210.4|1208.9|1207.4|1205.9|30
1646832840000|2022-03-09 13:34:00|1208.3|1206.8|1208.4|1206.9|1208.8|1207.3|1206.6|1205.1|21
1646832850000|2022-03-09 13:34:10|1205.2|1204.6|1208.6|1207.1|1208.6|1207.1|1205.2|1204.6|14
1646832860000|2022-03-09 13:34:20|1207.8|1206.3|1204.5|1203|1208|1206.5|1204.4|1202.9|36
1646832870000|2022-03-09 13:34:30|1204.2|1202.7|1203.9|1202.4|1204.2|1202.7|1202.4|1200.9|30
1646832880000|2022-03-09 13:34:40|1204.1|1202.6|1204.1|1202.6|1205.1|1203.6|1204.1|1202.6|44
1646832890000|2022-03-09 13:34:50|1203.6|1202.1|1201.4|1199.9|1203.6|1202.1|1201.4|1199.9|2
1646832900000|2022-03-09 13:35:00|1201.1|1200.1|1202.1|1200.6|1202.1|1200.6|1201.1|1200.1|11
1646832910000|2022-03-09 13:35:10|1202.6|1201.6|1202.1|1200.6|1202.8|1201.8|1201.9|1200.4|7
1646832920000|2022-03-09 13:35:20|1202.2|1200.7|1204.3|1202.8|1204.3|1202.8|1202.2|1200.7|9
1646832930000|2022-03-09 13:35:30|1204.1|1202.6|1205.1|1203.6|1205.1|1203.6|1203.9|1202.4|13
1646832940000|2022-03-09 13:35:40|1205.4|1203.9|1205.1|1203.6|1205.4|1203.9|1205.1|1203.6|4
1646832950000|2022-03-09 13:35:50|1205|1203.5|1204.7|1203.2|1205|1203.5|1204.7|1203.2|3
1646832960000|2022-03-09 13:36:00|||||||||2
1646832970000|2022-03-09 13:36:10|1204.8|1203.3|1205.1|1203.6|1205.1|1203.6|1204.8|1203.3|7
1646832980000|2022-03-09 13:36:20|1205.2|1203.7|1207.4|1205.9|1207.4|1205.9|1205.2|1203.7|4
1646832990000|2022-03-09 13:36:30|1207.7|1206.2|1208.2|1206.7|1209.5|1208|1207.6|1206.1|8
1646833000000|2022-03-09 13:36:40|1208.7|1207.2|1208.2|1206.7|1208.7|1207.2|1207.3|1205.8|13
1646833010000|2022-03-09 13:36:50|1208|1206.5|1205.9|1204.9|1208.1|1206.6|1205.9|1204.8|9
1646833020000|2022-03-09 13:37:00|1206|1204.5|1207.3|1205.8|1207.6|1207|1205.8|1204.5|9
1646833030000|2022-03-09 13:37:10|1207.1|1205.6|1207.4|1205.9|1207.4|1205.9|1207.1|1205.6|0
1646833040000|2022-03-09 13:37:20|1207.5|1206|1207.8|1206.3|1207.9|1206.4|1206.4|1205.6|2
1646833050000|2022-03-09 13:37:30|1208|1206.5|1208|1206.5|1208|1206.5|1208|1206.5|1
1646833070000|2022-03-09 13:37:50|1207.8|1206.3|1207.8|1206.3|1207.8|1206.3|1207.8|1206.3|0
1646833080000|2022-03-09 13:38:00|1207.7|1206.2|1207.9|1206.4|1207.9|1206.4|1207.7|1206.2|2
1646833090000|2022-03-09 13:38:10|1208.3|1206.8|1208.4|1206.9|1209.2|1207.7|1207.9|1206.4|11
1646833110000|2022-03-09 13:38:30|1208.5|1207|1208.4|1206.9|1208.5|1207|1208.4|1206.9|0
1646833120000|2022-03-09 13:38:40|1208.2|1206.7|1207.5|1206|1208.2|1206.7|1207.5|1206|0
1646833130000|2022-03-09 13:38:50|1208|1206.5|1208.7|1207.2|1208.7|1207.2|1208|1206.5|0
1646833140000|2022-03-09 13:39:00|1208.8|1207.3|1210.4|1208.9|1210.5|1209|1208.8|1207.3|12
1646833150000|2022-03-09 13:39:10|1210.8|1209.3|1210.3|1208.8|1210.8|1209.3|1210.3|1208.8|0
1646833160000|2022-03-09 13:39:20|1210.5|1209|1210.4|1208.9|1210.5|1209|1210.4|1208.9|4
1646833170000|2022-03-09 13:39:30|1210.9|1209.4|1209.7|1209.1|1211|1209.5|1209.7|1209.1|1
1646833180000|2022-03-09 13:39:40|1210.9|1209.4|1210.9|1209.4|1210.9|1209.4|1210.6|1209.1|4
1646833190000|2022-03-09 13:39:50|1210.8|1209.3|1210.8|1209.3|1211|1209.5|1210.7|1209.2|6
1646833200000|2022-03-09 13:40:00|1210.9|1209.4|1211|1209.5|1211|1209.5|1210.9|1209.4|0
1646833210000|2022-03-09 13:40:10|1210.8|1209.3|1210.7|1209.2|1210.8|1209.3|1210.7|1209.2|0
1646833220000|2022-03-09 13:40:20|1210.4|1208.9|1210.4|1208.9|1210.4|1208.9|1210.4|1208.9|0
1646833240000|2022-03-09 13:40:40|1210.5|1209|1210.3|1208.8|1210.5|1209|1210.3|1208.8|1
1646833250000|2022-03-09 13:40:50|1210.2|1209.6|1210.3|1208.8|1210.6|1209.6|1210.2|1208.8|1
1646833260000|2022-03-09 13:41:00|1210.4|1208.9|1209.5|1208|1210.4|1208.9|1209.5|1208|4
1646833270000|2022-03-09 13:41:10|1208.9|1207.4|1209.4|1207.9|1209.4|1207.9|1208.9|1207.4|3
1646833280000|2022-03-09 13:41:20|1209.5|1208|1210.2|1208.7|1210.2|1208.7|1209.3|1207.8|1
1646833290000|2022-03-09 13:41:30|||||||||2
1646833300000|2022-03-09 13:41:40|1209|1208.4|1209.7|1208.2|1209.7|1208.4|1209|1207.9|7
1646833320000|2022-03-09 13:42:00|1209.8|1208.3|1212|1210.5|1212|1210.5|1209.3|1208.3|16
1646833330000|2022-03-09 13:42:10|1212.1|1211.1|1213.1|1211.6|1213.1|1211.6|1212.1|1211.1|10
1646833340000|2022-03-09 13:42:20|1213.2|1211.7|1213.6|1212.1|1213.6|1212.1|1213.1|1211.6|6
1646833350000|2022-03-09 13:42:30|1213.2|1211.7|1213.1|1211.6|1213.2|1212.5|1212.9|1211.4|9
1646833360000|2022-03-09 13:42:40|1213.3|1211.8|1213.2|1211.7|1213.3|1211.8|1213.2|1211.7|17
1646833370000|2022-03-09 13:42:50|1213.1|1211.6|1213.3|1211.8|1213.3|1211.8|1213.1|1211.6|12
1646833380000|2022-03-09 13:43:00|1213.2|1211.7|1213.4|1211.9|1213.4|1211.9|1213.1|1211.6|6
1646833390000|2022-03-09 13:43:10|1213.6|1212.6|1213.5|1212|1213.8|1212.6|1213.5|1212|11
1646833400000|2022-03-09 13:43:20|1213.4|1211.9|1213.4|1211.9|1213.4|1211.9|1213.4|1211.9|10
1646833410000|2022-03-09 13:43:30|1213.3|1211.8|1213.4|1211.9|1213.4|1211.9|1213.3|1211.8|9
1646833420000|2022-03-09 13:43:40|1213.3|1211.8|1212.8|1211.3|1213.6|1213|1212.8|1211.3|31
1646833430000|2022-03-09 13:43:50|1212.7|1211.2|1212.7|1211.2|1212.7|1211.2|1212.7|1211.2|6
1646833440000|2022-03-09 13:44:00|1212.8|1211.3|1212.8|1211.3|1212.8|1211.6|1212.6|1211.3|4
1646833450000|2022-03-09 13:44:10|1212.7|1211.2|1211.8|1210.3|1212.7|1211.6|1211.7|1210.2|11
1646833460000|2022-03-09 13:44:20|1211.9|1210.4|1211|1209.5|1212.1|1210.6|1211|1209.5|10
1646833470000|2022-03-09 13:44:30|1210.9|1209.4|1211.5|1210|1211.5|1210|1209.4|1207.9|6
1646833480000|2022-03-09 13:44:40|1211.3|1209.8|1210.6|1209.1|1211.9|1210.4|1210.4|1208.9|6
1646833490000|2022-03-09 13:44:50|1210.5|1209|1210.9|1209.4|1212.5|1211|1210.4|1208.9|12
1646836200000|2022-03-09 14:30:00|1194|1192.5|1202.3|1201.3|1203.3|1202.3|1191.7|1190.4|425
1646836210000|2022-03-09 14:30:10|1201.2|1199.7|1196.3|1195.3|1201.2|1199.8|1192.2|1190.7|86
1646836220000|2022-03-09 14:30:20|1196.4|1195.8|1192.2|1191.2|1196.6|1195.8|1192.2|1191|90
1646836230000|2022-03-09 14:30:30|1192.1|1191.1|1189.5|1188|1192.3|1191.2|1186.6|1185.1|123
1646836240000|2022-03-09 14:30:40|1189.8|1188.3|1192.6|1191.6|1194.5|1193.5|1189.3|1188.3|64
1646836250000|2022-03-09 14:30:50|1192.5|1191.5|1193.5|1192.9|1195|1193.8|1191|1190|85
1646836260000|2022-03-09 14:31:00|1193.9|1192.4|1193.6|1192.6|1195.3|1193.9|1193|1192.4|50
1646836270000|2022-03-09 14:31:10|1194|1192.5|1194.4|1192.9|1194.4|1193.8|1191.9|1191|62
1646836280000|2022-03-09 14:31:20|1193.8|1192.8|1197.8|1196.8|1197.9|1196.8|1191.5|1190|29
1646836290000|2022-03-09 14:31:30|1198.9|1197.4|1197.8|1196.3|1199.4|1198|1196.8|1196.1|66
1646836300000|2022-03-09 14:31:40|1197.9|1196.4|1198.1|1196.6|1199|1198.4|1197.4|1196|61
1646836310000|2022-03-09 14:31:50|1197.7|1196.7|1192.8|1191.3|1197.7|1196.7|1192.8|1191.3|48
1646836320000|2022-03-09 14:32:00|1192.5|1191.9|1193.7|1192.2|1193.7|1192.2|1191|1190|73
1646836330000|2022-03-09 14:32:10|1193.6|1192.1|1191|1189.5|1196.1|1195.1|1190.4|1189.3|51
1646836340000|2022-03-09 14:32:20|1191.2|1189.7|1194.4|1192.9|1194.4|1192.9|1191.2|1189.7|15
1646836350000|2022-03-09 14:32:30|1194|1192.5|1195.9|1194.4|1196.6|1195.1|1193.9|1192.5|22
1646836360000|2022-03-09 14:32:40|1195.8|1194.3|1196.4|1194.9|1196.5|1195.3|1195.6|1194.3|14
1646836370000|2022-03-09 14:32:50|1196.3|1195.3|1198|1196.5|1199.7|1198.2|1196.3|1195.3|47
1646836380000|2022-03-09 14:33:00|1197.7|1196.2|1194.9|1193.4|1198.3|1196.8|1194.9|1193.4|31
1646836390000|2022-03-09 14:33:10|1194.7|1193.2|1194.1|1192.6|1194.7|1193.2|1193.7|1192.2|18
1646836400000|2022-03-09 14:33:20|1194|1192.5|1197.1|1195.6|1197.1|1195.6|1194|1192.5|23
1646836410000|2022-03-09 14:33:30|1197.2|1195.7|1197.4|1195.9|1197.7|1196.2|1196.3|1195.5|37
1646836420000|2022-03-09 14:33:40|1197.2|1195.7|1197.4|1196.8|1197.6|1196.8|1197.2|1195.7|19
1646836430000|2022-03-09 14:33:50|1198.3|1196.9|1204.1|1202.6|1205.1|1203.6|1197.7|1196.9|95
1646836440000|2022-03-09 14:34:00|1204.7|1203.2|1200.5|1199|1204.8|1203.3|1200.5|1199|50
1646836450000|2022-03-09 14:34:10|1200.4|1198.9|1201.9|1200.4|1202.6|1201.1|1200.4|1198.9|33
1646836460000|2022-03-09 14:34:20|1202|1200.5|1204.7|1203.2|1204.7|1203.4|1202|1200.5|39
1646836470000|2022-03-09 14:34:30|1204.8|1203.3|1206.6|1205.1|1206.8|1206|1204.8|1203.3|16
1646836480000|2022-03-09 14:34:40|1206.5|1205|1205.1|1203.6|1206.6|1205.1|1204.9|1203.4|14
1646836490000|2022-03-09 14:34:50|1205|1203.5|1204.3|1203.7|1205.3|1203.8|1203.8|1202.4|18
1646836500000|2022-03-09 14:35:00|1204.7|1204|1208.2|1206.7|1208.2|1206.7|1204.7|1204|35
1646836510000|2022-03-09 14:35:10|1208.5|1207|1207.5|1206|1209|1207.5|1206.2|1204.7|32
1646836520000|2022-03-09 14:35:20|1207.4|1205.9|1209.6|1208.1|1209.6|1208.1|1207|1205.8|12
1646836530000|2022-03-09 14:35:30|1209.4|1207.9|1210|1208.5|1210|1209.1|1209.4|1207.9|12
1646836540000|2022-03-09 14:35:40|1209.9|1208.4|1207.2|1205.7|1209.9|1208.6|1207.2|1205.7|15
1646836550000|2022-03-09 14:35:50|1206.7|1205.2|1202.5|1201|1206.8|1205.6|1201.4|1200|28
1646836560000|2022-03-09 14:36:00|1202.2|1200.7|1200.6|1199.1|1202.7|1201.2|1200.6|1199.1|15
1646836570000|2022-03-09 14:36:10|1200.7|1199.2|1203|1201.5|1203|1201.5|1199.9|1198.6|35
1646836580000|2022-03-09 14:36:20|1202.9|1201.4|1203.7|1202.7|1203.9|1202.7|1202.9|1201.4|22
1646836590000|2022-03-09 14:36:30|1204.3|1202.8|1202.9|1201.4|1204.3|1203.1|1202.9|1201.4|16
1646836600000|2022-03-09 14:36:40|1203|1201.5|1205|1203.5|1205.1|1203.6|1202.9|1201.4|15
1646836610000|2022-03-09 14:36:50|1204.8|1203.3|1203.9|1202.4|1204.8|1203.3|1203.5|1202.4|8
1646836620000|2022-03-09 14:37:00|1203|1201.3|1201.5|1200|1203|1201.3|1201.5|1200|19
1646836630000|2022-03-09 14:37:10|1201.1|1200.1|1201.5|1200|1201.5|1200.1|1200.4|1198.9|11
1646836640000|2022-03-09 14:37:20|1201.7|1200.2|1205.2|1204.2|1205.5|1204.2|1201.7|1200.2|9
1646836650000|2022-03-09 14:37:30|1205.6|1204.1|1203.5|1202|1205.8|1204.3|1203.5|1202|19
1646836660000|2022-03-09 14:37:40|1203.1|1202.5|1200|1198.5|1203.1|1202.5|1199.9|1198.4|25
1646836670000|2022-03-09 14:37:50|1200.2|1198.7|1199.8|1199.2|1201.1|1199.7|1199.8|1198.7|31
1646836680000|2022-03-09 14:38:00|1199.6|1198.6|1200.6|1199.1|1200.6|1199.2|1199|1197.9|26
1646836690000|2022-03-09 14:38:10|1200.5|1199|1200.6|1199.1|1200.7|1199.2|1200.2|1199|6
1646836700000|2022-03-09 14:38:20|1200.7|1199.2|1200.8|1199.3|1201.1|1200.1|1200.3|1199.2|35
1646836710000|2022-03-09 14:38:30|1200.7|1199.2|1200.5|1199|1200.8|1199.3|1200.4|1198.9|9
1646836720000|2022-03-09 14:38:40|1200.2|1198.7|1199.9|1198.4|1200.2|1198.7|1199.7|1198.2|19
1646836730000|2022-03-09 14:38:50|1199.8|1198.3|1199.7|1198.2|1199.8|1198.3|1199.3|1198.1|3
1646836740000|2022-03-09 14:39:00|1199.3|1198.3|1198.2|1196.7|1199.3|1198.6|1197.3|1196.5|45
1646836750000|2022-03-09 14:39:10|1197.4|1196.8|1199.7|1198.2|1199.7|1198.4|1197.4|1196.6|29
1646836760000|2022-03-09 14:39:20|1199.8|1198.3|1200.6|1199.1|1200.7|1199.2|1199.8|1198.3|11
1646836770000|2022-03-09 14:39:30|1200.7|1199.2|1199.2|1198.2|1200.7|1199.2|1199.2|1198.2|20
1646836780000|2022-03-09 14:39:40|1200.1|1198.6|1199.6|1198.6|1200.1|1198.6|1199.6|1198.2|19
1646836790000|2022-03-09 14:39:50|1199.5|1198.9|1200.8|1199.3|1200.8|1199.3|1199.5|1198.9|8
1646836800000|2022-03-09 14:40:00|1200.6|1199.6|1202.8|1202.2|1202.9|1202.2|1200.6|1199.6|41
1646836810000|2022-03-09 14:40:10|1203|1201.5|1204.4|1202.9|1204.6|1203.1|1202.8|1201.5|20
1646836820000|2022-03-09 14:40:20|1203.8|1203.2|1204.3|1202.8|1204.4|1203.3|1203.8|1202.3|22
1646836830000|2022-03-09 14:40:30|1203.3|1202.7|1203.7|1202.2|1204.2|1202.7|1203.3|1202.2|17
1646836840000|2022-03-09 14:40:40|1203.6|1202.1|1203.2|1202.6|1203.8|1202.6|1203.2|1202.1|15
1646836850000|2022-03-09 14:40:50|1203.3|1202.3|1204.3|1202.8|1204.8|1203.3|1203.2|1202.1|52
1646836860000|2022-03-09 14:41:00|1204.2|1203.2|1204.6|1203.1|1205.2|1203.9|1204.2|1203.1|16
1646836870000|2022-03-09 14:41:10|1204.5|1203.5|1206.8|1205.3|1206.8|1205.3|1204.5|1203.5|17
1646836880000|2022-03-09 14:41:20|1206.9|1205.4|1208.8|1207.3|1208.9|1207.4|1206.9|1205.4|34
1646836890000|2022-03-09 14:41:30|1208.7|1208.1|1207.6|1206.1|1208.9|1208.1|1207.6|1206.1|16
1646836900000|2022-03-09 14:41:40|1207.8|1206.3|1205.4|1203.9|1207.8|1206.3|1205.3|1203.8|29
1646836910000|2022-03-09 14:41:50|1205.5|1204|1205.3|1203.8|1205.5|1204|1204.9|1203.4|11
1646836920000|2022-03-09 14:42:00|1205|1203.5|1207.1|1205.6|1207.3|1206.3|1204.9|1203.4|22
1646836930000|2022-03-09 14:42:10|1207.2|1206.2|1208.3|1206.8|1208.3|1206.8|1207.1|1206.2|6
1646836940000|2022-03-09 14:42:20|1208.4|1207.8|1210.6|1209.1|1211.1|1209.7|1208.4|1207.8|38
1646836950000|2022-03-09 14:42:30|1209.7|1208.2|1209.3|1207.8|1209.7|1208.2|1209.2|1207.7|7
1646836960000|2022-03-09 14:42:40|1209.6|1208.3|1207.7|1206.2|1209.6|1208.3|1207.7|1206.2|8
1646836970000|2022-03-09 14:42:50|1207.8|1206.3|1207.8|1206.3|1207.9|1206.4|1207.7|1206.2|7
1646836980000|2022-03-09 14:43:00|1207.9|1206.4|1210.7|1209.2|1210.7|1209.2|1207.9|1206.4|25
1646836990000|2022-03-09 14:43:10|1210.6|1209.1|1210.6|1209.1|1211.2|1209.7|1210.5|1209|8
1646837000000|2022-03-09 14:43:20|1210.8|1209.3|1210.3|1208.8|1210.9|1209.7|1209.9|1208.4|11
1646837010000|2022-03-09 14:43:30|1210.1|1208.6|1211.6|1210.6|1211.8|1210.9|1209.3|1207.8|35
1646837020000|2022-03-09 14:43:40|1211.7|1211|1212.1|1210.6|1212.1|1211|1210.8|1209.7|21
1646837030000|2022-03-09 14:43:50|1212.2|1210.7|1211.8|1210.3|1212.4|1210.9|1211.7|1210.2|15
1646837040000|2022-03-09 14:44:00|1211.7|1210.2|1211.4|1209.9|1211.7|1210.3|1211.2|1209.8|3
1646837050000|2022-03-09 14:44:10|1211.1|1210.1|1209.1|1207.6|1211.4|1210.1|1208.4|1206.9|12
1646837060000|2022-03-09 14:44:20|1209.5|1208|1211.2|1209.7|1211.4|1209.9|1209.5|1208|20
1646837070000|2022-03-09 14:44:30|1211.3|1209.8|1211.2|1209.7|1211.4|1210|1210.5|1209.7|8
1646837080000|2022-03-09 14:44:40|1211.4|1209.9|1211.5|1210|1211.5|1210|1211.4|1209.9|2
1646837090000|2022-03-09 14:44:50|1212|1210.9|1212|1210.5|1212.5|1211.4|1211.6|1210.2|42
1646837100000|2022-03-09 14:45:00|1212.4|1210.9|1213.7|1212.2|1214.7|1213.2|1212.4|1210.9|103
1646837110000|2022-03-09 14:45:10|1213.6|1212.1|1213|1211.5|1213.6|1212.1|1213|1211.5|12
1646837120000|2022-03-09 14:45:20|1213.3|1211.8|1212.7|1211.2|1213.3|1211.8|1212.7|1211.2|4
1646837130000|2022-03-09 14:45:30|1212.2|1210.6|1211.5|1210|1212.2|1210.6|1211.5|1210|12
1646837140000|2022-03-09 14:45:40|1211.2|1209.7|1207.2|1205.7|1211.2|1209.7|1206.1|1204.8|38
1646837150000|2022-03-09 14:45:50|1207.1|1205.6|1203.5|1202|1207.1|1205.6|1203.3|1201.8|75
1646837160000|2022-03-09 14:46:00|1203.6|1202.1|1202.3|1200.8|1203.6|1202.1|1201.7|1200.7|75
1646837170000|2022-03-09 14:46:10|1202.2|1200.7|1202.4|1200.9|1202.5|1201|1201.7|1200.6|14
1646837180000|2022-03-09 14:46:20|1202.5|1201|1201.6|1200.1|1202.5|1201.1|1201.5|1200.1|21
1646837190000|2022-03-09 14:46:30|1201.3|1200.3|1201.3|1200.3|1201.7|1200.3|1200.7|1199.6|54
1646837200000|2022-03-09 14:46:40|1200.4|1199.8|1199.8|1199.2|1200.6|1199.8|1199.8|1198.9|30
1646837210000|2022-03-09 14:46:50|1200.6|1199.1|1200.5|1199|1200.7|1199.5|1200.5|1199|11
1646837220000|2022-03-09 14:47:00|1200.4|1198.9|1198.8|1198.2|1200.4|1199|1198.8|1197.8|23
1646837230000|2022-03-09 14:47:10|1198.9|1197.9|1196.7|1196.1|1198.9|1197.9|1196.7|1195.8|83
1646837240000|2022-03-09 14:47:20|1197.3|1196.7|1196.9|1195.9|1197.6|1196.8|1196.9|1195.9|20
1646837250000|2022-03-09 14:47:30|1197|1196|1196.9|1195.9|1197.5|1196.3|1196.7|1195.8|20
1646837260000|2022-03-09 14:47:40|1196.3|1195.3|1196.7|1196.1|1196.9|1196.1|1196.3|1195.3|17
1646837270000|2022-03-09 14:47:50|1196.9|1195.4|1195.2|1194.2|1196.9|1195.4|1194.9|1193.6|26
1646837280000|2022-03-09 14:48:00|1194.9|1194.3|1199.7|1198.2|1199.7|1198.2|1194.9|1194.3|36
1646837290000|2022-03-09 14:48:10|1199.9|1198.4|1200.9|1199.4|1201.5|1200.4|1199.9|1198.4|21
1646837300000|2022-03-09 14:48:20|1200.6|1199.1|1200|1198.5|1200.6|1199.1|1198.9|1197.6|26
1646837310000|2022-03-09 14:48:30|1199.8|1198.3|1198.1|1196.6|1199.8|1198.4|1197.9|1196.5|19
1646837320000|2022-03-09 14:48:40|1198.2|1196.7|1198.9|1197.9|1198.9|1197.9|1198.2|1196.7|20
1646837330000|2022-03-09 14:48:50|1198.8|1198.2|1197.3|1195.8|1199|1198.2|1197.3|1195.8|23
1646837340000|2022-03-09 14:49:00|1197.2|1195.7|1196|1194.5|1197.2|1195.7|1196|1194.5|24
1646837350000|2022-03-09 14:49:10|1195.9|1194.4|1189.2|1187.7|1195.9|1194.4|1188.3|1186.8|54
1646837360000|2022-03-09 14:49:20|1189.1|1187.6|1189.2|1187.7|1189.7|1188.5|1188.8|1187.5|29
1646837370000|2022-03-09 14:49:30|1189.1|1187.6|1188.6|1187.1|1190.8|1189.3|1188.5|1187.1|32
1646837380000|2022-03-09 14:49:40|1188.5|1187|1187.8|1186.8|1189.1|1187.6|1187.5|1186.2|56
1646837390000|2022-03-09 14:49:50|1187.5|1186.9|1188.5|1187|1188.5|1187|1187.4|1186.8|17
1646837400000|2022-03-09 14:50:00|1188.7|1187.2|1191.9|1190.4|1191.9|1191.2|1188.7|1187.2|73
1646837410000|2022-03-09 14:50:10|1191.7|1191.1|1196.3|1194.8|1198.6|1198|1191.7|1190.3|26
1646837420000|2022-03-09 14:50:20|1195.8|1194.6|1194|1192.5|1196.1|1194.6|1194|1192.5|17
1646837430000|2022-03-09 14:50:30|1193.7|1192.2|1193.5|1192|1193.7|1192.2|1193.4|1191.9|4
1646837440000|2022-03-09 14:50:40|1193.6|1192.1|1193.7|1192.2|1193.7|1192.2|1193.6|1192.1|0
1646837450000|2022-03-09 14:50:50|1193.6|1192.1|1190.2|1189.6|1193.7|1192.2|1190.2|1189.3|23
1646837460000|2022-03-09 14:51:00|1189.8|1189.2|1192.7|1191.2|1192.9|1191.4|1189.8|1188.9|20
1646837470000|2022-03-09 14:51:10|1192.6|1191.1|1188.8|1187.3|1192.6|1191.1|1188.8|1187.3|23
1646837480000|2022-03-09 14:51:20|1188.7|1187.2|1187.2|1186.6|1188.8|1188.1|1187|1185.5|54
1646837490000|2022-03-09 14:51:30|1187.1|1186.5|1186.2|1185.6|1187.1|1186.5|1186.2|1185.6|31
1646837500000|2022-03-09 14:51:40|1186.3|1185.7|1188.1|1187.1|1188.1|1187.1|1186.3|1185.7|37
1646837510000|2022-03-09 14:51:50|1187.7|1187|1188.8|1187.8|1189.1|1188.2|1187.7|1187|49
1646837520000|2022-03-09 14:52:00|1189|1188|1189.4|1187.9|1189.6|1188.1|1188.7|1187.6|23
1646837530000|2022-03-09 14:52:10|1189.2|1187.7|1191.9|1190.4|1191.9|1190.6|1189|1187.7|34
1646837540000|2022-03-09 14:52:20|1192.1|1190.6|1191.9|1190.4|1192.1|1190.6|1191.8|1190.3|3
1646837550000|2022-03-09 14:52:30|1192.1|1190.6|1193.1|1191.6|1193.1|1191.6|1192.1|1190.6|20
1646837560000|2022-03-09 14:52:40|1193.2|1191.7|1192.1|1190.6|1193.2|1191.7|1191.4|1190.1|8
1646837570000|2022-03-09 14:52:50|1190.9|1190.3|1189.4|1187.9|1190.9|1190.3|1189.4|1187.9|10
1646837580000|2022-03-09 14:53:00|1189.5|1188|1189.3|1187.8|1189.5|1188|1189.2|1187.7|6
1646837590000|2022-03-09 14:53:10|1189.4|1187.9|1190|1188.5|1190.3|1189.2|1188|1187.2|27
1646837600000|2022-03-09 14:53:20|1189.9|1188.9|1191.1|1189.6|1191.9|1190.4|1189.4|1188.5|22
1646837610000|2022-03-09 14:53:30|1190.8|1190.2|1189.3|1188.3|1191.3|1190.2|1189.3|1188.3|42
1646837620000|2022-03-09 14:53:40|1189.8|1188.2|1191|1190|1191.4|1190|1189.4|1188.2|14
1646837630000|2022-03-09 14:53:50|1191.4|1189.9|1187.6|1187|1191.4|1190.1|1187.6|1187|25
1646837640000|2022-03-09 14:54:00|1188.5|1186.9|1188.5|1187|1188.9|1187.4|1188.3|1186.8|10
1646837650000|2022-03-09 14:54:10|1188.6|1187.1|1191.6|1190.1|1191.6|1190.4|1188.6|1187.1|18
1646837660000|2022-03-09 14:54:20|1191.2|1190.2|1191.7|1190.7|1191.9|1190.8|1191.2|1190.2|2
1646837670000|2022-03-09 14:54:30|1191.8|1190.8|1192|1191|1192.8|1191.8|1191.5|1190.6|23
1646837680000|2022-03-09 14:54:40|1192.5|1191.1|1193.3|1191.8|1193.5|1192|1192.1|1191|30
1646837690000|2022-03-09 14:54:50|1193.2|1191.7|1194.4|1193.4|1194.4|1193.4|1192.9|1191.7|18
1646837700000|2022-03-09 14:55:00|1194.5|1193.5|1191.5|1190|1194.9|1193.5|1191.5|1190|24
1646837710000|2022-03-09 14:55:10|1191.4|1190.4|1192.3|1190.8|1192.8|1191.5|1191.4|1190.3|31
1646837720000|2022-03-09 14:55:20|1192.1|1191.1|1190.5|1189|1192.3|1191.1|1190.4|1188.9|24
1646837730000|2022-03-09 14:55:30|1190.4|1188.9|1191.7|1190.2|1191.7|1190.2|1189.5|1188.5|15
1646837740000|2022-03-09 14:55:40|1191.5|1190.9|1191.3|1189.8|1191.6|1190.9|1191.2|1189.8|16
1646837750000|2022-03-09 14:55:50|1191.1|1190.5|1191.1|1189.6|1191.5|1190.5|1190.5|1189.4|15
1646837760000|2022-03-09 14:56:00|1191.2|1189.7|1194.2|1192.7|1194.5|1193|1191|1189.6|34
1646837770000|2022-03-09 14:56:10|1194.1|1192.6|1193.3|1191.8|1194.1|1192.6|1193.3|1191.8|31
1646837780000|2022-03-09 14:56:20|1193.2|1191.7|1190.7|1189.7|1193.2|1191.7|1190.7|1189.7|21
1646837790000|2022-03-09 14:56:30|1190.5|1189|1190.2|1188.7|1190.5|1189|1190.2|1188.7|13
1646837800000|2022-03-09 14:56:40|1189.7|1188.6|1190.6|1189.1|1191.2|1189.7|1189.2|1188.5|11
1646837810000|2022-03-09 14:56:50|1190|1189|1189.2|1188.6|1190.1|1189|1189.2|1188.6|7
1646837820000|2022-03-09 14:57:00|1189.9|1188.4|1190.2|1189.2|1190.6|1189.2|1189.7|1188.2|11
1646837830000|2022-03-09 14:57:10|1190.3|1189.3|1190.4|1189.4|1190.5|1189.6|1190.2|1189.3|6
1646837840000|2022-03-09 14:57:20|1191.1|1190.5|1192|1190.5|1192|1190.7|1191.1|1190|16
1646837850000|2022-03-09 14:57:30|1191.9|1190.4|1193.1|1192.1|1193.2|1192.6|1191.8|1190.4|13
1646837860000|2022-03-09 14:57:40|||||||||1
1646837870000|2022-03-09 14:57:50|1193.3|1192.3|1193.5|1192.5|1194.8|1194.1|1193.3|1192.2|24
1646837880000|2022-03-09 14:58:00|1193.9|1192.4|1192.1|1190.6|1194.1|1192.6|1192.1|1190.6|21
1646837890000|2022-03-09 14:58:10|1191.9|1190.4|1191.3|1189.8|1191.9|1190.9|1190|1189.4|45
1646837900000|2022-03-09 14:58:20|1191.7|1190.2|1192.7|1191.2|1192.7|1191.2|1191.7|1190.2|19
1646837910000|2022-03-09 14:58:30|1192.6|1191.1|1192.7|1191.7|1192.7|1191.7|1192.6|1191.1|2
1646837920000|2022-03-09 14:58:40|1192.6|1192|1192.6|1191.1|1193.4|1192|1192.6|1191.1|15
1646837930000|2022-03-09 14:58:50|1192.4|1191.4|1192.4|1191.4|1192.6|1191.4|1192.4|1191.1|3
1646837940000|2022-03-09 14:59:00|1192.6|1191.1|1192|1190.5|1192.6|1191.2|1191.3|1189.9|4
1646837950000|2022-03-09 14:59:10|1190.8|1190.2|1191.1|1189.6|1191.1|1190.2|1190.8|1189.6|6
1646837960000|2022-03-09 14:59:20|1190.4|1189.8|1190.4|1188.9|1190.5|1189.8|1190.4|1188.9|4
1646837970000|2022-03-09 14:59:30|1190.3|1188.8|1189.2|1188.6|1190.3|1188.8|1189.2|1188|13
1646837980000|2022-03-09 14:59:40|1189.5|1188|1187.7|1186.2|1189.5|1188.6|1187.6|1186.2|18
1646837990000|2022-03-09 14:59:50|1187.5|1186|1187.5|1186|1187.8|1186.5|1187|1185.8|69
1646838000000|2022-03-09 15:00:00|1187.4|1185.9|1187.1|1186.5|1187.4|1186.5|1187.1|1185.7|13
1646838010000|2022-03-09 15:00:10|1187.8|1186.3|1187.1|1186.5|1187.8|1186.5|1187.1|1186.3|10
1646838020000|2022-03-09 15:00:20|1187.9|1186.4|1189.2|1188.2|1189.4|1188.2|1187.8|1186.3|11
1646838030000|2022-03-09 15:00:30|1189.4|1187.9|1189.9|1188.4|1189.9|1188.4|1189.3|1187.8|6
1646838040000|2022-03-09 15:00:40|1189.8|1188.3|1188.4|1187.8|1190|1189|1188.4|1187.6|26
1646838050000|2022-03-09 15:00:50|1188.7|1187.4|1188.4|1186.9|1188.7|1187.8|1188.4|1186.9|3
1646838060000|2022-03-09 15:01:00|1188.3|1186.8|1188.2|1186.7|1188.3|1186.8|1188.2|1186.7|1
1646838070000|2022-03-09 15:01:10|1188.3|1186.8|1188.4|1186.9|1188.4|1186.9|1188.3|1186.8|3
1646838080000|2022-03-09 15:01:20|1188.5|1187|1188.8|1187.3|1188.9|1187.4|1187.6|1186.8|10
1646838090000|2022-03-09 15:01:30|1188.4|1187.4|1189.3|1187.8|1189.3|1188|1188|1187.2|12
1646838100000|2022-03-09 15:01:40|1189.1|1188.1|1190.3|1189.3|1190.3|1189.3|1188.6|1187.9|34
1646838110000|2022-03-09 15:01:50|1190.4|1188.8|1190.3|1189.3|1190.5|1189.4|1190.3|1188.8|2
1646838120000|2022-03-09 15:02:00|1190.4|1189.4|1189.7|1189.1|1190.7|1189.8|1189.7|1188.9|25
1646838130000|2022-03-09 15:02:10|1190.3|1188.8|1190.7|1189.2|1190.7|1189.3|1190|1188.8|41
1646838140000|2022-03-09 15:02:20|1190.6|1189.1|1190.3|1189.3|1190.6|1189.5|1190.3|1189.1|26
1646838150000|2022-03-09 15:02:30|1190.7|1189.7|1190.2|1188.7|1190.7|1189.7|1189.8|1188.7|35
1646838160000|2022-03-09 15:02:40|1189.8|1188.8|1189.5|1188|1189.9|1188.8|1189.4|1188|8
1646838170000|2022-03-09 15:02:50|1189.4|1188.4|1191.1|1189.6|1191.1|1189.6|1189.4|1188.4|17
1646838180000|2022-03-09 15:03:00|1191.2|1189.7|1192.6|1191.1|1193.6|1192.1|1191.2|1189.7|30
1646838190000|2022-03-09 15:03:10|1192.1|1191|1192.4|1190.9|1192.5|1191.6|1191.7|1190.8|21
1646838200000|2022-03-09 15:03:20|1191.8|1191.2|1192|1191|1192.4|1191.3|1191.8|1190.9|10
1646838210000|2022-03-09 15:03:30|1192.1|1191.1|1192.1|1190.6|1192.5|1191.1|1192|1190.5|7
1646838220000|2022-03-09 15:03:40|1192|1191|1191.7|1190.7|1192.5|1191.7|1191|1190.4|28
1646838230000|2022-03-09 15:03:50|1191.4|1190.8|1192.5|1191|1192.5|1191|1191|1190.4|8
1646838240000|2022-03-09 15:04:00|1192.4|1191.4|1192.5|1191|1192.5|1191.4|1192.3|1191|5
1646838250000|2022-03-09 15:04:10|1192|1190.5|1191.9|1190.4|1192|1190.5|1191.9|1190.4|3
1646838260000|2022-03-09 15:04:20|1192|1190.5|1192.5|1191|1192.6|1191.9|1191.9|1190.5|18
1646838270000|2022-03-09 15:04:30|1192.4|1191.4|1192.3|1191.3|1192.4|1191.5|1192.1|1191.3|13
1646838280000|2022-03-09 15:04:40|1192.4|1191.4|1192|1191.4|1192.4|1191.4|1192|1191.4|13
1646838290000|2022-03-09 15:04:50|1192.3|1190.8|1190.4|1189.4|1192.3|1190.8|1190.4|1189.4|16
1646838300000|2022-03-09 15:05:00|1190.1|1189.5|1188.3|1186.8|1190.1|1189.5|1187.7|1186.8|40
1646838310000|2022-03-09 15:05:10|1188.1|1186.6|1186.6|1186|1188.1|1186.6|1186.6|1185.3|27
1646838320000|2022-03-09 15:05:20|1185.7|1185.1|1188|1186.5|1188|1186.5|1185.7|1185.1|42
1646838330000|2022-03-09 15:05:30|1187.8|1186.3|1186.7|1185.7|1187.8|1186.4|1186.4|1185.7|13
1646838340000|2022-03-09 15:05:40|1186.9|1185.4|1187.4|1185.9|1187.4|1185.9|1186.7|1185.4|6
1646838350000|2022-03-09 15:05:50|1187.3|1185.8|1187.2|1185.7|1187.6|1186.1|1186.5|1185.5|11
1646838360000|2022-03-09 15:06:00|1187.3|1185.8|1186.9|1185.9|1187.4|1186.1|1186.7|1185.5|22
1646838370000|2022-03-09 15:06:10|1187.1|1186.1|1187.3|1185.8|1187.3|1186.1|1187.1|1185.8|6
1646838380000|2022-03-09 15:06:20|1188.9|1187.4|1188.3|1186.8|1188.9|1187.4|1188.3|1186.8|5
1646838390000|2022-03-09 15:06:30|1188.5|1187|1187.6|1186.1|1188.5|1187|1187.5|1186|22
1646838400000|2022-03-09 15:06:40|1187.7|1186.2|1186.9|1185.9|1187.7|1186.5|1186.9|1185.7|29
1646838410000|2022-03-09 15:06:50|1186.6|1186|1190|1188.5|1190.1|1188.6|1186.6|1185.8|22
1646838420000|2022-03-09 15:07:00|1189.7|1188.7|1191.5|1190|1191.5|1190|1189.7|1188.6|29
1646838430000|2022-03-09 15:07:10|1191.4|1189.9|1191.1|1189.6|1191.5|1190|1191|1189.5|13
1646838440000|2022-03-09 15:07:20|1191.2|1189.7|1192|1190.5|1192.1|1190.6|1190.8|1189.7|10
1646838450000|2022-03-09 15:07:30|1191.9|1190.4|1191.9|1190.4|1192|1190.5|1191.9|1190.4|1
1646838460000|2022-03-09 15:07:40|1191.6|1190.6|1193.1|1191.6|1193.3|1191.8|1191.6|1190.4|17
1646838470000|2022-03-09 15:07:50|1193|1191.5|1192.1|1191.5|1193.1|1191.6|1192.1|1191|6
1646838480000|2022-03-09 15:08:00|1192.2|1191.2|1192.7|1191.2|1192.8|1192|1192.2|1191|4
1646838490000|2022-03-09 15:08:10|1192.3|1191.3|1191.3|1189.8|1192.3|1191.4|1190.8|1189.7|16
1646838500000|2022-03-09 15:08:20|1191.2|1189.7|1192.8|1191.3|1193|1191.5|1190.8|1189.6|6
1646838510000|2022-03-09 15:08:30|1193.1|1191.6|1193.9|1192.4|1193.9|1192.8|1193.1|1191.6|8
1646838520000|2022-03-09 15:08:40|1194|1192.5|1193.6|1192.1|1195.2|1193.7|1193|1192.1|45
1646838530000|2022-03-09 15:08:50|1193.7|1192.2|1192.5|1191|1193.9|1192.6|1192.5|1191|18
1646838540000|2022-03-09 15:09:00|1192.1|1190.6|1191.9|1190.4|1192.1|1190.6|1191.9|1190.4|2
1646838550000|2022-03-09 15:09:10|1191.8|1190.3|1190.7|1189.2|1191.8|1190.3|1190.7|1189.2|6
1646838560000|2022-03-09 15:09:20|1189.7|1188.2|1188.6|1187.1|1189.7|1188.2|1188.6|1187.1|16
1646838570000|2022-03-09 15:09:30|1188.5|1187|1189|1187.5|1189|1187.8|1188.3|1186.8|9
1646838580000|2022-03-09 15:09:40|1188.9|1187.4|1190|1188.5|1190|1188.5|1188.7|1187.2|8
1646838590000|2022-03-09 15:09:50|1189.9|1188.4|1189.6|1188.1|1190|1188.5|1189.4|1188|10
1646838600000|2022-03-09 15:10:00|1188.9|1187.9|1187.6|1186.6|1189.2|1187.9|1187.2|1186.6|20
1646838610000|2022-03-09 15:10:10|1187.5|1186.9|1188.2|1186.7|1188.2|1186.9|1187.5|1186.7|2
1646838620000|2022-03-09 15:10:20|1188.4|1186.9|1188.9|1187.4|1188.9|1187.4|1187.3|1185.8|15
1646838630000|2022-03-09 15:10:30|1188.8|1187.3|1187.6|1186.1|1188.8|1187.3|1187.5|1186|8
1646838640000|2022-03-09 15:10:40|1187.7|1186.2|1187.5|1186|1187.7|1186.3|1186.9|1186|5
1646838650000|2022-03-09 15:10:50|1187.2|1186.2|1188.2|1186.7|1188.4|1186.9|1187.2|1186.2|10
1646838660000|2022-03-09 15:11:00|1188.1|1186.6|1185.9|1184.9|1188.1|1186.6|1185.9|1184.8|29
1646838670000|2022-03-09 15:11:10|1185.6|1185|1186.9|1185.4|1186.9|1185.7|1184.9|1184.2|44
1646838680000|2022-03-09 15:11:20|1187.3|1185.8|1187.3|1185.8|1187.3|1185.8|1187.2|1185.7|8
1646838690000|2022-03-09 15:11:30|1186.7|1185.7|1186.3|1184.8|1186.7|1185.7|1186.1|1184.8|12
1646838700000|2022-03-09 15:11:40|1185.9|1184.9|1186.4|1184.9|1186.8|1185.3|1185.9|1184.9|5
1646838710000|2022-03-09 15:11:50|1186|1185|1185.9|1184.4|1186|1185.1|1185.2|1184.4|9
1646838720000|2022-03-09 15:12:00|1185.7|1184.2|1186.1|1184.6|1186.1|1184.6|1185.7|1184.2|6
1646838730000|2022-03-09 15:12:10|1186|1185|1186.3|1185.3|1186.4|1185.3|1185.6|1184.7|12
1646838740000|2022-03-09 15:12:20|1185.7|1184.2|1186.6|1186|1186.8|1186|1185.6|1184.2|25
1646838750000|2022-03-09 15:12:30|1186.5|1185.9|1186.6|1186|1186.7|1186.1|1186.5|1185.9|8
1646838760000|2022-03-09 15:12:40|1186.5|1185.9|1186.1|1185.1|1186.5|1185.9|1186.1|1185|10
1646838770000|2022-03-09 15:12:50|1185.7|1185|1185.7|1184.7|1185.7|1185|1185.6|1184.7|12
1646838780000|2022-03-09 15:13:00|1185.6|1184.6|1185.1|1184.5|1185.8|1184.6|1185.1|1184.2|9
1646838790000|2022-03-09 15:13:10|1185.8|1184.3|1185.9|1184.4|1185.9|1184.4|1185.8|1184.3|3
1646838800000|2022-03-09 15:13:20|1185.5|1184.5|1185.4|1184.8|1185.9|1184.8|1185.4|1184.4|9
1646838810000|2022-03-09 15:13:30|1185.9|1184.4|1185.9|1184.4|1185.9|1184.5|1185.5|1184.4|19
1646838820000|2022-03-09 15:13:40|1185.6|1185|1185.9|1184.9|1185.9|1185|1185.6|1184.8|6
1646838830000|2022-03-09 15:13:50|1185.7|1185.1|1185.6|1185|1186|1185.1|1185.6|1185|8
1646838840000|2022-03-09 15:14:00|1185.2|1184.6|1185.7|1185.1|1185.9|1185.1|1185.2|1184.4|15
1646838850000|2022-03-09 15:14:10|1186|1185|1185.9|1185.3|1186|1185.3|1185.9|1185|9
1646838860000|2022-03-09 15:14:20|1186|1185|1185.9|1184.9|1186|1185|1185.6|1184.9|14
1646838870000|2022-03-09 15:14:30|1186|1185|1186.7|1186.1|1186.8|1186.1|1185.8|1184.8|15
1646838880000|2022-03-09 15:14:40|1186.6|1186|1186.5|1185.9|1186.7|1186|1186.4|1185.6|5
1646838890000|2022-03-09 15:14:50|1186.4|1185.8|1186.2|1185.2|1186.6|1185.8|1186.2|1185.1|7
1646838900000|2022-03-09 15:15:00|1185.9|1185.3|1186|1185|1186.4|1185.3|1185.9|1184.9|4
1646838910000|2022-03-09 15:15:10|1186.2|1184.7|1185.1|1183.6|1186.2|1184.7|1184.9|1183.6|15
1646838920000|2022-03-09 15:15:20|1184.7|1183.7|1185.6|1184.1|1185.6|1184.1|1183|1182.4|112
1646838930000|2022-03-09 15:15:30|1184.8|1183.3|1183.7|1183.1|1185.2|1183.7|1183.3|1182.6|23
1646838940000|2022-03-09 15:15:40|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|1184.2|1183.2|9
1646838950000|2022-03-09 15:15:50|1184.6|1183.1|1184.5|1183|1185.2|1183.7|1184.1|1183|40
1646838960000|2022-03-09 15:16:00|1184.8|1183.3|1186.9|1185.9|1186.9|1186.3|1184|1183.2|40
1646838970000|2022-03-09 15:16:10|1187|1185.5|1186.9|1185.9|1187|1185.9|1186.6|1185.4|21
1646838980000|2022-03-09 15:16:20|1186.7|1186.1|1186.8|1185.3|1186.8|1186.1|1186.2|1185.3|34
1646838990000|2022-03-09 15:16:30|1186.5|1185.5|1188.4|1186.9|1188.9|1187.6|1186.5|1185.2|19
1646839000000|2022-03-09 15:16:40|1188.5|1187|1188.4|1187.8|1189.5|1188.4|1188.4|1187|25
1646839010000|2022-03-09 15:16:50|1188.7|1187.7|1189.5|1188|1189.8|1188.6|1188.6|1187.6|13
1646839020000|2022-03-09 15:17:00|1189|1187.9|1189.4|1187.9|1189.4|1187.9|1188.9|1187.9|5
1646839030000|2022-03-09 15:17:10|1189.3|1188.7|1190.4|1188.9|1190.4|1188.9|1189|1188.2|11
1646839040000|2022-03-09 15:17:20|1190.2|1188.7|1190.7|1189.2|1190.7|1189.4|1190|1188.7|8
1646839050000|2022-03-09 15:17:30|1190.8|1189.3|1190.8|1189.3|1190.8|1189.4|1190.4|1189.3|11
1646839060000|2022-03-09 15:17:40|1190.6|1189.6|1191.9|1190.4|1191.9|1190.7|1190.6|1189.6|8
1646839070000|2022-03-09 15:17:50|1191.8|1190.8|1191.8|1190.8|1192|1190.8|1191.6|1190.5|14
1646839080000|2022-03-09 15:18:00|1191.4|1189.7|1190.3|1188.8|1191.4|1189.9|1190.3|1188.8|22
1646839090000|2022-03-09 15:18:10|1190.5|1189|1191.8|1190.3|1192|1190.5|1190.4|1188.9|34
1646839100000|2022-03-09 15:18:20|1191.9|1190.4|1193.6|1192.6|1194.2|1193.4|1191.9|1190.4|52
1646839110000|2022-03-09 15:18:30|1193.2|1192.1|1192.5|1191|1193.2|1192.1|1192.5|1191|2
1646839120000|2022-03-09 15:18:40|1192.6|1191.1|1193.5|1192|1193.5|1192|1192.6|1191.1|10
1646839130000|2022-03-09 15:18:50|1193.6|1192.1|1193.6|1192.1|1193.6|1192.1|1193.6|1192.1|4
1646839140000|2022-03-09 15:19:00|1193.5|1192|1192.6|1191.1|1193.5|1192|1191.8|1190.4|34
1646839150000|2022-03-09 15:19:10|1193.2|1191.7|1194|1192.5|1194|1192.7|1193|1191.6|20
1646839160000|2022-03-09 15:19:20|1193.4|1192.8|1196.2|1194.7|1196.2|1194.7|1193.4|1191.9|71
1646839170000|2022-03-09 15:19:30|1196.1|1195.1|1196.7|1195.7|1196.9|1195.7|1196.1|1194.9|24
1646839180000|2022-03-09 15:19:40|1196.8|1195.8|1193|1191.5|1196.8|1195.8|1193|1191.5|25
1646839190000|2022-03-09 15:19:50|1192.8|1191.3|1191|1189.5|1193|1191.6|1190.7|1189.2|23
1646839200000|2022-03-09 15:20:00|1191.1|1189.6|1189.8|1188.3|1191.1|1189.6|1189.8|1188.3|9
1646839210000|2022-03-09 15:20:10|1189.7|1188.2|1190.3|1188.8|1190.3|1188.8|1189.4|1188|6
1646839220000|2022-03-09 15:20:20|1190.4|1188.9|1189.9|1188.9|1190.4|1189|1189.9|1188.5|16
1646839230000|2022-03-09 15:20:30|1189.8|1188.3|1189.7|1188.2|1190|1188.5|1189.7|1188.2|1
1646839240000|2022-03-09 15:20:40|1189.6|1188.1|1188.1|1187.1|1189.6|1188.1|1188.1|1186.8|7
1646839250000|2022-03-09 15:20:50|1188.4|1186.9|1186.9|1185.4|1188.4|1186.9|1186.8|1185.3|19
1646839260000|2022-03-09 15:21:00|1186.8|1185.3|1187|1185.5|1187.2|1185.7|1186.8|1185.3|15
1646839270000|2022-03-09 15:21:10|1186.5|1185.2|1186.4|1184.9|1186.7|1185.2|1185.7|1184.7|16
1646839280000|2022-03-09 15:21:20|1186.3|1185.7|1186.7|1186.1|1187|1186.1|1186.2|1184.9|23
1646839290000|2022-03-09 15:21:30|1186.8|1186.2|1186.3|1184.8|1187.1|1186.2|1186.1|1184.6|19
1646839300000|2022-03-09 15:21:40|1186.4|1184.9|1186.4|1184.9|1186.4|1184.9|1186.3|1184.8|5
1646839310000|2022-03-09 15:21:50|1186.3|1184.8|1185.7|1184.7|1186.3|1185.2|1185.5|1184.5|12
1646839320000|2022-03-09 15:22:00|1185.6|1184.6|1184.7|1183.7|1185.8|1184.6|1184.7|1183.7|60
1646839330000|2022-03-09 15:22:10|1184.6|1183.6|1185.9|1184.4|1185.9|1184.5|1184.5|1183.5|34
1646839340000|2022-03-09 15:22:20|1186|1184.5|1186.5|1185.5|1186.5|1185.5|1185.2|1184.2|21
1646839350000|2022-03-09 15:22:30|1186.6|1185.6|1187.1|1185.6|1187.1|1185.6|1186.6|1185.4|8
1646839360000|2022-03-09 15:22:40|1186.5|1185|1186|1184.5|1186.5|1185|1185.5|1184.4|31
1646839370000|2022-03-09 15:22:50|1185.6|1184.6|1185.5|1184.5|1185.6|1184.6|1185.5|1184.5|8
1646839380000|2022-03-09 15:23:00|1185.2|1184.6|1184.2|1183.6|1185.5|1184.6|1184.2|1183.6|36
1646839390000|2022-03-09 15:23:10|1184.1|1183.5|1184.6|1184|1184.8|1184|1183.9|1183.3|56
1646839400000|2022-03-09 15:23:20|1185.3|1183.8|1185.4|1184.4|1185.7|1184.6|1184.4|1183.6|29
1646839410000|2022-03-09 15:23:30|1185.1|1184.5|1187|1185.5|1187|1185.5|1185|1184.2|14
1646839420000|2022-03-09 15:23:40|1186.6|1185.6|1186.8|1185.3|1186.8|1185.6|1186.6|1185.3|8
1646839430000|2022-03-09 15:23:50|1186.1|1185.5|1186.1|1184.6|1186.8|1185.5|1186|1184.6|11
1646839440000|2022-03-09 15:24:00|1185.7|1184.7|1186.3|1184.8|1186.3|1184.8|1185.7|1184.7|6
1646839450000|2022-03-09 15:24:10|1185.7|1185.1|1186.5|1185|1186.9|1186.1|1185.7|1185|11
1646839460000|2022-03-09 15:24:20|1186.3|1185.3|1186.4|1184.9|1186.7|1185.3|1186.3|1184.9|11
1646839470000|2022-03-09 15:24:30|1186.3|1184.8|1185.8|1184.3|1186.3|1184.8|1185.8|1184.3|4
1646839480000|2022-03-09 15:24:40|1185.5|1184.5|1185.4|1184.8|1185.5|1184.8|1185.4|1184.5|3
1646839490000|2022-03-09 15:24:50|1185.5|1184.5|1184.3|1183.7|1185.5|1184.5|1184.2|1183.6|38
1646839500000|2022-03-09 15:25:00|1184.6|1183.6|1186.4|1185.4|1186.4|1185.4|1184.3|1183.6|29
1646839510000|2022-03-09 15:25:10|1186.3|1185.3|1185.6|1184.6|1186.5|1185.3|1185.6|1184.4|37
1646839520000|2022-03-09 15:25:20|1185.5|1184.5|1186.1|1185.1|1186.2|1185.1|1185.5|1184.5|5
1646839530000|2022-03-09 15:25:30|1185.8|1185.2|1186.8|1185.3|1187.3|1186.3|1185.8|1185.2|20
1646839540000|2022-03-09 15:25:40|1186.4|1185.4|1186.7|1185.7|1186.8|1185.7|1186.4|1185.1|7
1646839550000|2022-03-09 15:25:50|1187.3|1185.8|1187.3|1185.8|1187.3|1185.8|1187.2|1185.7|7
1646839560000|2022-03-09 15:26:00|1187.4|1185.9|1188.5|1187|1188.5|1187|1186.9|1185.9|10
1646839570000|2022-03-09 15:26:10|1188.6|1187.1|1188.6|1187.1|1188.7|1187.2|1188.6|1187.1|1
1646839580000|2022-03-09 15:26:20|1188.5|1187|1188.6|1187.1|1188.6|1187.1|1188.5|1187|5
1646839590000|2022-03-09 15:26:30|1187.4|1186.8|1187.6|1186.6|1187.9|1187.3|1187.3|1186.6|17
1646839600000|2022-03-09 15:26:40|1187.7|1186.7|1187.2|1186.2|1187.7|1186.7|1186.6|1185.6|17
1646839610000|2022-03-09 15:26:50|1187.1|1186.1|1187|1186.4|1187.3|1186.4|1186.6|1185.3|14
1646839620000|2022-03-09 15:27:00|1186.8|1185.8|1186.4|1185.4|1186.9|1185.8|1186.1|1185.3|5
1646839630000|2022-03-09 15:27:10|1186.3|1185.3|1186.1|1185.1|1186.3|1185.6|1186.1|1185.1|6
1646839640000|2022-03-09 15:27:20|1185.8|1185.2|1187.3|1185.8|1187.3|1185.8|1185.8|1185.1|24
1646839650000|2022-03-09 15:27:30|||||||||4
1646839660000|2022-03-09 15:27:40|1187.2|1185.7|1186.9|1185.9|1187.2|1185.9|1186.8|1185.5|8
1646839670000|2022-03-09 15:27:50|1186.7|1185.7|1186|1185|1186.7|1186|1186|1185|9
1646839680000|2022-03-09 15:28:00|1186.1|1185.1|1186.3|1185.3|1186.4|1185.3|1186.1|1184.9|4
1646839690000|2022-03-09 15:28:10|1186.4|1185.8|1187.2|1185.7|1187.2|1186|1186.4|1185.4|16
1646839700000|2022-03-09 15:28:20|1187.1|1185.6|1187.1|1185.6|1187.4|1186.2|1187.1|1185.6|11
1646839710000|2022-03-09 15:28:30|1187|1185.5|1186.9|1185.9|1187.2|1186|1186.5|1185.3|9
1646839720000|2022-03-09 15:28:40|1186.8|1185.8|1188.7|1187.2|1189|1187.6|1186.5|1185.7|19
1646839730000|2022-03-09 15:28:50|1188.6|1187.1|1188.1|1187.1|1188.9|1187.5|1188.1|1186.9|7
1646839740000|2022-03-09 15:29:00|1188.4|1186.9|1187.8|1187.2|1188.7|1187.2|1187.8|1186.9|16
1646839750000|2022-03-09 15:29:10|1187.9|1186.9|1188|1187|1188.2|1187.2|1187.6|1186.6|12
1646839760000|2022-03-09 15:29:20|1187.8|1187.2|1188.6|1187.1|1188.6|1187.2|1187.8|1187.1|10
1646839770000|2022-03-09 15:29:30|1188.4|1186.9|1187.9|1187.3|1188.5|1187.4|1187.8|1186.9|11
1646839780000|2022-03-09 15:29:40|1187.8|1186.4|1188.2|1187.2|1188.2|1187.5|1187.4|1186.1|49
1646839790000|2022-03-09 15:29:50|1187.8|1187.3|1189.4|1188.4|1189.7|1188.6|1187.8|1187.2|18
1646839800000|2022-03-09 15:30:00|1189.3|1188.3|1189.5|1188.5|1189.9|1188.6|1188.7|1187.9|24
1646839810000|2022-03-09 15:30:10|1189.9|1188.4|1191|1190.4|1191.1|1190.4|1189.7|1188.4|34
1646839820000|2022-03-09 15:30:20|1191.4|1190.5|1192.5|1191.5|1192.5|1191.5|1190.9|1189.9|38
1646839830000|2022-03-09 15:30:30|1192.1|1191.4|1192.4|1190.9|1192.6|1191.4|1191.3|1190.2|25
1646839840000|2022-03-09 15:30:40|1192.3|1190.8|1191.2|1189.7|1192.4|1190.9|1190.5|1189.7|20
1646839850000|2022-03-09 15:30:50|1190.8|1189.8|1191|1190.4|1191|1190.4|1190.4|1189.7|17
1646839860000|2022-03-09 15:31:00|1190.9|1190.3|1192.2|1190.7|1192.4|1191.2|1190.6|1189.7|29
1646839870000|2022-03-09 15:31:10|1192.4|1190.9|1191.8|1190.3|1192.4|1191.6|1191.4|1190.2|17
1646839880000|2022-03-09 15:31:20|1191.6|1190.6|1193.2|1192.6|1193.2|1192.6|1191.6|1190.5|23
1646839890000|2022-03-09 15:31:30|1192.9|1192.3|1194.4|1193.4|1194.4|1193.8|1192.8|1192.1|63
1646839900000|2022-03-09 15:31:40|1194.5|1193|1194.7|1194.1|1194.7|1194.1|1194.1|1193|21
1646839910000|2022-03-09 15:31:50|1194.8|1194.2|1195.6|1194.6|1195.8|1194.9|1194.8|1193.9|19
1646839920000|2022-03-09 15:32:00|1195.9|1194.4|1196.3|1195.3|1196.8|1195.7|1195.4|1194.4|18
1646839930000|2022-03-09 15:32:10|1196.5|1195|1193|1191.5|1196.5|1195|1192.8|1191.4|21
1646839940000|2022-03-09 15:32:20|1193.2|1191.7|1193.1|1191.6|1193.2|1191.7|1193|1191.5|8
1646839950000|2022-03-09 15:32:30|1193|1191.5|1194.4|1193.4|1194.6|1193.4|1193|1191.5|25
1646839960000|2022-03-09 15:32:40|1194.8|1193.3|1194.1|1192.6|1194.8|1193.4|1194|1192.6|8
1646839970000|2022-03-09 15:32:50|1193.7|1192.7|1193.7|1192.2|1194|1192.7|1193.7|1192.2|11
1646839980000|2022-03-09 15:33:00|1193.6|1192.1|1192.7|1191.7|1193.7|1192.2|1192.4|1191.5|18
1646839990000|2022-03-09 15:33:10|1193|1191.5|1192.3|1190.8|1193.4|1192.7|1192.3|1190.8|14
1646840000000|2022-03-09 15:33:20|1191.7|1191.1|1192.2|1190.7|1192.4|1191.2|1191.6|1190.6|16
1646840010000|2022-03-09 15:33:30|1192|1190.5|1191.8|1190.8|1192.2|1190.8|1191.6|1190.5|12
1646840020000|2022-03-09 15:33:40|1191.6|1190.6|1190.7|1189.2|1191.6|1190.6|1190.7|1189.2|10
1646840030000|2022-03-09 15:33:50|1190.6|1189.1|1189.1|1187.6|1190.6|1189.1|1189.1|1187.6|19
1646840040000|2022-03-09 15:34:00|1188.6|1187.9|1188.9|1187.4|1189|1187.9|1188.5|1187.4|10
1646840050000|2022-03-09 15:34:10|1188.3|1187.7|1188.2|1186.7|1188.9|1187.7|1188.2|1186.7|6
1646840060000|2022-03-09 15:34:20|1188.3|1186.8|1188.2|1186.7|1188.3|1186.8|1188.2|1186.7|1
1646840070000|2022-03-09 15:34:30|1187.9|1186.4|1187|1186|1187.9|1186.5|1187|1185.8|26
1646840080000|2022-03-09 15:34:40|1187.1|1185.6|1187.3|1185.8|1187.6|1186.1|1186.9|1185.6|15
1646840090000|2022-03-09 15:34:50|1187.4|1185.9|1186.7|1185.7|1187.4|1186.2|1186.7|1185.7|8
1646840100000|2022-03-09 15:35:00|1187.5|1186.5|1189.8|1188.3|1189.8|1188.9|1187.5|1186.5|16
1646840110000|2022-03-09 15:35:10|1189.7|1188.2|1189.4|1188.4|1190.1|1188.7|1189.2|1188.2|4
1646840120000|2022-03-09 15:35:20|1189.3|1188.3|1189.7|1188.2|1189.7|1188.4|1189.3|1188.2|11
1646840130000|2022-03-09 15:35:30|1189.4|1188.4|1190.4|1189.4|1190.4|1189.4|1189.3|1188.2|34
1646840140000|2022-03-09 15:35:40|1190.8|1189.3|1190.5|1189.9|1191.1|1189.9|1190.5|1189.3|10
1646840150000|2022-03-09 15:35:50|1190.4|1189.8|1191.3|1189.8|1191.5|1190|1190.4|1189.5|12
1646840160000|2022-03-09 15:36:00|1191|1190|1190.9|1189.9|1191.4|1190|1190.5|1189.7|13
1646840170000|2022-03-09 15:36:10|1191.1|1189.6|1190.4|1189.4|1191.1|1189.8|1190.4|1189.4|11
1646840180000|2022-03-09 15:36:20|1190.1|1189.5|1190.1|1189.5|1190.1|1189.5|1190|1189.4|16
1646840190000|2022-03-09 15:36:30|1190.4|1189.8|1191.1|1189.6|1191.1|1189.9|1190.3|1189.4|19
1646840200000|2022-03-09 15:36:40|1191.2|1189.7|1192.5|1191|1192.6|1191.1|1191.1|1189.6|8
1646840210000|2022-03-09 15:36:50|1192.6|1191.1|1192.3|1191.3|1192.7|1191.5|1192.3|1191.1|3
1646840220000|2022-03-09 15:37:00|1191.9|1190.8|1191.8|1190.3|1191.9|1190.9|1191.8|1190.3|6
1646840230000|2022-03-09 15:37:10|1191.7|1190.2|1191.1|1190.1|1191.7|1190.7|1191.1|1190.1|5
1646840240000|2022-03-09 15:37:20|1190.8|1190.2|1190.2|1189.6|1191.1|1190.2|1190.2|1189.6|12
1646840250000|2022-03-09 15:37:30|1190.1|1189.5|1189.4|1188.8|1190.4|1189.5|1189.4|1188.4|18
1646840260000|2022-03-09 15:37:40|1189.1|1188.5|1189.2|1188.6|1189.4|1188.6|1189.1|1187.8|29
1646840270000|2022-03-09 15:37:50|1189.4|1187.9|1189.1|1188.1|1189.5|1188.3|1188.8|1187.3|15
1646840280000|2022-03-09 15:38:00|1189|1188.4|1190.7|1189.2|1190.7|1189.4|1189|1188.1|26
1646840290000|2022-03-09 15:38:10|1190.6|1189.6|1191.2|1189.7|1191.2|1189.7|1190.6|1189.5|5
1646840300000|2022-03-09 15:38:20|1191.6|1190.6|1193|1191.5|1193.1|1191.6|1191.6|1190.2|19
1646840310000|2022-03-09 15:38:30|1193.1|1191.6|1192.5|1191|1193.1|1191.7|1191.6|1190.6|11
1646840320000|2022-03-09 15:38:40|1192.1|1191.1|1191.7|1191.1|1192.5|1191.3|1191.7|1190.9|10
1646840330000|2022-03-09 15:38:50|1191.6|1190.6|1192.3|1190.8|1192.4|1190.9|1191.6|1190.6|14
1646840340000|2022-03-09 15:39:00|1192.2|1190.7|1192.1|1190.6|1192.2|1190.7|1192.1|1190.6|3
1646840350000|2022-03-09 15:39:10|1192.2|1190.7|1192.2|1190.7|1192.2|1190.9|1191.9|1190.7|1
1646840360000|2022-03-09 15:39:20|1191.9|1190.9|1191.1|1189.6|1192|1190.9|1191.1|1189.6|3
1646840370000|2022-03-09 15:39:30|1191|1189.5|1190.2|1188.7|1191.1|1189.6|1190.2|1188.7|4
1646840380000|2022-03-09 15:39:40|1190.1|1188.6|1187.4|1186.4|1190.1|1188.6|1187.4|1186.4|14
1646840390000|2022-03-09 15:39:50|1187.5|1186|1185.6|1185|1187.5|1186|1185.6|1184.8|27
1646840400000|2022-03-09 15:40:00|1185.7|1185.1|1186.4|1185.4|1186.7|1185.7|1185.7|1184.8|25
1646840410000|2022-03-09 15:40:10|1186.6|1185.6|1187.5|1186|1188.5|1187.3|1186.6|1185.6|41
1646840420000|2022-03-09 15:40:20|1186.7|1186.1|1187.2|1185.7|1187.4|1186.6|1186.7|1185.7|10
1646840430000|2022-03-09 15:40:30|1186.9|1185.9|1185.8|1184.3|1187.4|1186.2|1185.7|1184.3|38
1646840440000|2022-03-09 15:40:40|1185.7|1184.2|1185.5|1184.9|1185.9|1184.9|1185.1|1184.2|7
1646840450000|2022-03-09 15:40:50|1185.4|1184.8|1186.3|1184.8|1186.3|1184.8|1185.1|1184.2|15
1646840460000|2022-03-09 15:41:00|1186.4|1184.9|1185.8|1185.2|1187|1185.9|1185.8|1184.9|14
1646840470000|2022-03-09 15:41:10|1185.9|1185.3|1186|1185.4|1187|1185.9|1185.9|1185|25
1646840480000|2022-03-09 15:41:20|1186.1|1185.1|1186.1|1185.1|1186.1|1185.1|1186.1|1185.1|9
1646840490000|2022-03-09 15:41:30|1186.3|1185.3|1186.3|1185.3|1186.3|1185.5|1186|1185.3|18
1646840500000|2022-03-09 15:41:40|1185.8|1185.2|1186.1|1185.5|1186.4|1185.7|1185.8|1185.2|12
1646840510000|2022-03-09 15:41:50|1186.2|1185.2|1184|1183.4|1186.2|1185.3|1183.9|1183.3|32
1646840520000|2022-03-09 15:42:00|1184.6|1184|1184.5|1183.9|1185.3|1184.2|1184.3|1183.4|28
1646840530000|2022-03-09 15:42:10|1184.4|1183.8|1183.2|1182.6|1184.6|1183.8|1183.2|1182.6|51
1646840540000|2022-03-09 15:42:20|1183.1|1182.5|1182.4|1181.8|1183.1|1182.5|1182.4|1181.8|22
1646840550000|2022-03-09 15:42:30|||||||||16
1646840560000|2022-03-09 15:42:40|||||||||107
1646840570000|2022-03-09 15:42:50|||||||||7
1646840580000|2022-03-09 15:43:00|1183.3|1182.7|1183.2|1182.6|1183.4|1182.8|1183.2|1182.6|57
1646840590000|2022-03-09 15:43:10|1186.4|1184.9|1186|1185|1187.2|1185.8|1185.2|1184.2|108
1646840600000|2022-03-09 15:43:20|1185.9|1185.3|1186.7|1185.7|1187.2|1186|1185.8|1184.7|53
1646840610000|2022-03-09 15:43:30|1186.6|1185.6|1185.2|1184.6|1187.2|1186.5|1185.2|1184.5|39
1646840620000|2022-03-09 15:43:40|1185.1|1184.5|1184.6|1183.1|1185.2|1184.6|1183.8|1183.1|71
1646840630000|2022-03-09 15:43:50|1184.7|1183.2|1183.5|1182.9|1184.7|1183.8|1183.5|1182.9|44
1646840640000|2022-03-09 15:44:00|1183.4|1182.8|1182.7|1182.1|1183.4|1182.8|1182.7|1182.1|25
1646840650000|2022-03-09 15:44:10|1182.4|1181.8|1182.7|1182.1|1182.9|1182.3|1182.4|1181.8|5
1646840660000|2022-03-09 15:44:20|1182.8|1182.2|1182.8|1182.2|1182.9|1182.3|1182.6|1182|17
1646840670000|2022-03-09 15:44:30|1182.9|1182.3|1183.1|1182.5|1183.1|1182.5|1182.8|1182.2|19
1646840680000|2022-03-09 15:44:40|1182.9|1182.3|1183.1|1182.5|1183.2|1182.6|1182.9|1182.3|11
1646840690000|2022-03-09 15:44:50|1185.2|1183.7|1187.1|1186.5|1187.2|1186.5|1185.1|1183.6|60
1646840700000|2022-03-09 15:45:00|1187.4|1186.4|1186|1184.5|1187.7|1186.4|1185.2|1184.5|30
1646840710000|2022-03-09 15:45:10|1185.3|1184.7|1185.3|1184.7|1186|1184.8|1185.1|1184.4|8
1646840720000|2022-03-09 15:45:20|1185.4|1184.8|1186.2|1184.7|1186.3|1184.8|1185.3|1184.7|10
1646840730000|2022-03-09 15:45:30|1186.3|1184.8|1186.2|1184.7|1186.3|1184.9|1185.5|1184.5|12
1646840740000|2022-03-09 15:45:40|1186|1185|1185.1|1184.1|1186.2|1185|1185.1|1184.1|15
1646840750000|2022-03-09 15:45:50|1184.8|1184.2|1185|1184|1185.1|1184.2|1184.8|1184|4
1646840760000|2022-03-09 15:46:00|1184.9|1184.3|1186.3|1185.7|1186.7|1186|1184.8|1184.2|35
1646840770000|2022-03-09 15:46:10|1186.4|1185.8|1190.2|1189.2|1190.7|1189.2|1186.4|1185.8|71
1646840780000|2022-03-09 15:46:20|1190.1|1188.6|1189.1|1188.5|1190.1|1188.9|1189.1|1188.2|17
1646840790000|2022-03-09 15:46:30|1189.3|1187.8|1188.8|1187.3|1189.3|1188.2|1187.9|1186.9|31
1646840800000|2022-03-09 15:46:40|1188.6|1187.1|1187.7|1186.2|1188.7|1187.2|1187.7|1186.2|3
1646840810000|2022-03-09 15:46:50|1187.6|1186.1|1187.3|1185.8|1187.6|1186.1|1187.3|1185.8|4
1646840820000|2022-03-09 15:47:00|1187.2|1185.7|1185.7|1185.1|1187.2|1186.1|1185.7|1185.1|16
1646840830000|2022-03-09 15:47:10|1186|1185|1186|1185|1186.1|1185.3|1185.6|1185|8
1646840840000|2022-03-09 15:47:20|1186.1|1185.1|1186.1|1185.1|1186.1|1185.4|1186|1185.1|12
1646840850000|2022-03-09 15:47:30|||||||||5
1646840860000|2022-03-09 15:47:40|1185.8|1185.2|1185.8|1185.2|1185.8|1185.2|1185.8|1185.2|7
1646840870000|2022-03-09 15:47:50|1185.7|1185.1|1184.7|1183.2|1185.8|1185.2|1184.6|1183.2|44
1646840880000|2022-03-09 15:48:00|1184.3|1183.3|1184.3|1183.3|1184.4|1183.4|1184.3|1183.3|9
1646840890000|2022-03-09 15:48:10|1184.4|1183.4|1184.3|1183.7|1184.6|1183.7|1184.2|1183.4|29
1646840900000|2022-03-09 15:48:20|1184.2|1183.6|1183.2|1182.6|1184.5|1183.6|1183.2|1182.6|52
1646840910000|2022-03-09 15:48:30|1184.2|1182.7|1183.2|1182.6|1184.3|1183.1|1183.2|1182.6|115
1646840920000|2022-03-09 15:48:40|1183.1|1182.5|1183.1|1182.5|1183.2|1182.6|1183.1|1182.5|11
1646840930000|2022-03-09 15:48:50|1183.3|1182.7|1183.2|1182.6|1183.3|1182.7|1183.1|1182.5|4
1646840940000|2022-03-09 15:49:00|1183.1|1182.5|1185.2|1183.7|1185.2|1184.4|1183.1|1182.5|136
1646840950000|2022-03-09 15:49:10|1184.7|1183.2|1184.6|1183.1|1185.1|1183.8|1184.3|1183.1|36
1646840960000|2022-03-09 15:49:20|1184.5|1183.5|1184.2|1183.6|1184.9|1183.8|1184.2|1183.2|19
1646840970000|2022-03-09 15:49:30|1184.3|1183.3|1184.7|1183.2|1184.7|1184|1183.9|1182.8|15
1646840980000|2022-03-09 15:49:40|1184.3|1183.3|1184.9|1183.4|1185|1183.5|1184.3|1183.2|9
1646840990000|2022-03-09 15:49:50|1184.8|1183.8|1184.9|1184.3|1185|1184.3|1184.6|1183.8|11
1646841000000|2022-03-09 15:50:00|1185.8|1184.4|1188.7|1188.1|1188.7|1188.1|1185.8|1184.4|46
1646841010000|2022-03-09 15:50:10|1188.5|1187|1188.9|1187.4|1188.9|1187.5|1188.1|1187|11
1646841020000|2022-03-09 15:50:20|1188.5|1187.5|1188.6|1187.1|1188.6|1187.8|1188.3|1187.1|7
1646841030000|2022-03-09 15:50:30|1188.3|1187.3|1188.5|1187.5|1188.6|1187.5|1188.3|1187.1|7
1646841040000|2022-03-09 15:50:40|1187.5|1186.9|1187.4|1185.9|1187.5|1186.9|1186.6|1185.9|29
1646841050000|2022-03-09 15:50:50|1187.3|1185.8|1186.5|1185.5|1187.4|1185.9|1186|1185.2|16
1646841060000|2022-03-09 15:51:00|1186.6|1185.6|1186|1185.4|1186.6|1185.6|1185.8|1185|6
1646841070000|2022-03-09 15:51:10|1186.1|1185.5|1186.1|1184.6|1186.3|1185.7|1186|1184.6|9
1646841080000|2022-03-09 15:51:20|1186|1184.5|1186.3|1185.3|1186.3|1185.3|1185.4|1184.3|20
1646841090000|2022-03-09 15:51:30|1186.4|1185.4|1187|1185.5|1187.3|1186.2|1186.4|1185.4|33
1646841100000|2022-03-09 15:51:40|1186.9|1185.4|1186.6|1185.6|1186.9|1186|1186.4|1185.2|11
1646841110000|2022-03-09 15:51:50|1186.5|1185|1185.7|1184.2|1186.5|1185|1185.7|1184.2|10
1646841120000|2022-03-09 15:52:00|1183.5|1182.9|1183.8|1182.8|1183.8|1182.9|1183.4|1182.8|70
1646841130000|2022-03-09 15:52:10|1184.6|1183.2|1183.4|1182.8|1185.2|1183.9|1183.4|1182.8|53
1646841140000|2022-03-09 15:52:20|1183.5|1182.9|1184.5|1183.5|1185|1183.6|1183.5|1182.4|51
1646841150000|2022-03-09 15:52:30|1184.7|1183.2|1185.3|1184.7|1185.6|1184.7|1184.7|1183.2|15
1646841160000|2022-03-09 15:52:40|1185.6|1184.6|1188.1|1187.1|1188.4|1187.7|1185.6|1184.6|66
1646841170000|2022-03-09 15:52:50|1188.2|1187.2|1188|1187|1188.6|1187.4|1187.6|1186.8|21
1646841180000|2022-03-09 15:53:00|1187.7|1187.1|1187.6|1186.6|1187.8|1187.1|1187.6|1186.6|12
1646841190000|2022-03-09 15:53:10|1187.7|1186.2|1187.3|1186.3|1187.7|1186.4|1187.3|1186.2|8
1646841200000|2022-03-09 15:53:20|1187.4|1186.4|1187.2|1186.2|1187.4|1186.5|1187.1|1185.8|6
1646841210000|2022-03-09 15:53:30|1187.1|1186.5|1183.4|1182.8|1187.3|1186.5|1183.4|1182.8|116
1646841220000|2022-03-09 15:53:40|1184.5|1183|1184.7|1184.1|1185.7|1184.8|1183.7|1183|31
1646841230000|2022-03-09 15:53:50|1184.9|1184.3|1185.4|1184.4|1185.8|1184.7|1184.9|1184.3|21
1646841240000|2022-03-09 15:54:00|1185.5|1184.5|1185.9|1184.4|1185.9|1184.8|1185.4|1184.4|5
1646841250000|2022-03-09 15:54:10|1186.2|1185.6|1186.2|1185.2|1186.5|1185.6|1185.7|1184.7|19
1646841260000|2022-03-09 15:54:20|1186.4|1184.9|1186.4|1184.9|1186.4|1184.9|1186.2|1184.7|3
1646841270000|2022-03-09 15:54:30|1186.3|1185.3|1186.4|1184.9|1186.4|1185.3|1186.3|1184.8|5
1646841280000|2022-03-09 15:54:40|1186.2|1185.6|1184.9|1184.3|1186.2|1185.6|1184.9|1184.3|28
1646841290000|2022-03-09 15:54:50|1184.8|1183.8|1184.6|1183.6|1184.9|1183.8|1184.2|1183.3|10
1646841300000|2022-03-09 15:55:00|1184.5|1184|1184.2|1183.6|1184.5|1184|1184.1|1183.5|8
1646841310000|2022-03-09 15:55:10|1184.4|1183.8|1184.6|1184|1185.1|1184.4|1183.6|1183|117
1646841320000|2022-03-09 15:55:20|1184.2|1183.6|1184.8|1184.2|1184.8|1184.2|1183.9|1183.3|39
1646841330000|2022-03-09 15:55:30|1184.6|1184|1186.4|1184.9|1186.7|1185.6|1184.2|1183.6|57
1646841340000|2022-03-09 15:55:40|1186.5|1185|1186.8|1185.8|1187.2|1186.3|1186.5|1185|18
1646841350000|2022-03-09 15:55:50|1186.9|1185.9|1186|1185|1187.6|1186.9|1186|1185|13
1646841360000|2022-03-09 15:56:00|1186.2|1184.7|1186.5|1185.5|1186.5|1185.5|1185.7|1184.7|12
1646841370000|2022-03-09 15:56:10|1186.4|1185.8|1186.8|1185.8|1187.2|1185.9|1186.4|1185.5|7
1646841380000|2022-03-09 15:56:20|1186.5|1186.2|1186.9|1185.9|1187.2|1186.2|1186.5|1185.7|13
1646841390000|2022-03-09 15:56:30|1186.8|1186.2|1186.9|1185.9|1186.9|1186.2|1186.8|1185.9|4
1646841400000|2022-03-09 15:56:40|1186.8|1185.8|1186.6|1186|1186.9|1186|1186.5|1185.8|47
1646841410000|2022-03-09 15:56:50|1186.8|1186.2|1186.9|1186.3|1187|1186.3|1186.8|1186|18
1646841420000|2022-03-09 15:57:00|1187.2|1186.6|1186.9|1185.9|1187.2|1186.6|1186.9|1185.9|14
1646841430000|2022-03-09 15:57:10|1186.1|1185.4|1185.5|1184.5|1186.7|1185.5|1185.5|1184.4|12
1646841440000|2022-03-09 15:57:20|1185.2|1184.6|1185.1|1184.5|1185.2|1184.6|1185.1|1184.5|16
1646841450000|2022-03-09 15:57:30|1185.4|1184.4|1184.6|1183.6|1185.8|1184.5|1184.2|1183.6|26
1646841460000|2022-03-09 15:57:40|1184.7|1183.7|1184.6|1183.6|1185|1183.7|1184.6|1183.2|22
1646841470000|2022-03-09 15:57:50|1184.9|1183.4|1184.6|1183.6|1185|1184|1184.5|1183.4|1
1646841480000|2022-03-09 15:58:00|1184.5|1183.9|1184.1|1183.5|1184.7|1183.9|1184|1183.2|58
1646841490000|2022-03-09 15:58:10|1183.6|1183|1185.3|1183.8|1185.9|1184.7|1183.6|1183|56
1646841500000|2022-03-09 15:58:20|1185.2|1184.2|1185.5|1184|1185.9|1184.4|1185.2|1184|5
1646841510000|2022-03-09 15:58:30|1185.2|1184.2|1185.8|1184.3|1186.2|1185.3|1185.2|1184.2|25
1646841520000|2022-03-09 15:58:40|1185.4|1184.4|1186.4|1184.9|1186.5|1185.4|1185.4|1184.4|21
1646841530000|2022-03-09 15:58:50|1186.1|1184.6|1186.1|1184.6|1186.2|1184.7|1186.1|1184.6|2
1646841540000|2022-03-09 15:59:00|1186|1184.5|1185.6|1184.6|1186|1184.6|1185.6|1184.4|2
1646841550000|2022-03-09 15:59:10|1185.9|1184.4|1186.6|1185.1|1186.6|1185.4|1185.9|1184.4|17
1646841560000|2022-03-09 15:59:20|1186.8|1185.3|1186.8|1185.3|1186.8|1185.3|1186.8|1185.3|7
1646841570000|2022-03-09 15:59:30|1186.9|1185.4|1186.9|1185.4|1186.9|1185.4|1186.9|1185.4|3
1646841580000|2022-03-09 15:59:40|1187|1185.5|1188.6|1188|1188.9|1188|1187|1185.5|51
1646841590000|2022-03-09 15:59:50|1188.9|1187.9|1188.7|1187.7|1189.8|1188.3|1188.7|1187.7|35
1646841600000|2022-03-09 16:00:00|1188.8|1187.3|1187.1|1185.6|1188.8|1187.3|1186.8|1185.6|10
1646841610000|2022-03-09 16:00:10|1187|1186|1187|1185.5|1187|1186|1186.9|1185.5|3
1646841620000|2022-03-09 16:00:20|1186.7|1185.7|1187|1185.5|1187.1|1185.7|1186.7|1185.5|22
1646841630000|2022-03-09 16:00:30|1186.8|1185.8|1186.6|1185.6|1186.9|1186.1|1186.6|1185.4|2
1646841640000|2022-03-09 16:00:40|||||||||1
1646841650000|2022-03-09 16:00:50|1186.7|1185.7|1186.4|1185.4|1186.7|1185.7|1186.4|1185.4|3
1646841660000|2022-03-09 16:01:00|1186.1|1185.5|1184.7|1183.7|1186.4|1185.5|1184.7|1183.3|46
1646841670000|2022-03-09 16:01:10|1184.5|1183.5|1184.1|1183.1|1184.5|1183.5|1183.4|1182.8|108
1646841680000|2022-03-09 16:01:20|1184.4|1182.9|1184.3|1183.3|1185.5|1184|1183.7|1182.9|26
1646841690000|2022-03-09 16:01:30|1183.9|1183.1|1184.2|1183.6|1185|1184.3|1183.9|1183.1|18
1646841700000|2022-03-09 16:01:40|1184.1|1183.5|1184.6|1183.6|1184.8|1184.2|1184.1|1183.5|26
1646841710000|2022-03-09 16:01:50|1185|1183.5|1185.2|1184.2|1185.5|1184.3|1184.7|1183.5|7
1646841720000|2022-03-09 16:02:00|1185.3|1183.8|1184.9|1184.3|1185.3|1184.3|1184.9|1183.8|23
1646841730000|2022-03-09 16:02:10|1185|1184.4|1185|1184.4|1185|1184.4|1185|1184.4|13
1646841740000|2022-03-09 16:02:20|1185.3|1184.3|1185.4|1184.4|1185.4|1184.4|1185.3|1184.3|5
1646841750000|2022-03-09 16:02:30|1185.1|1184.5|1185.1|1184.5|1185.1|1184.5|1185.1|1184.5|3
1646841760000|2022-03-09 16:02:40|1185|1184.4|1185|1184.4|1185|1184.4|1185|1184.4|9
1646841770000|2022-03-09 16:02:50|1184.7|1183.7|1184.6|1183.1|1185.2|1184.2|1183.6|1183|93
1646841780000|2022-03-09 16:03:00|1184.7|1183.2|1184.7|1184.1|1185|1184.3|1184.6|1183.2|13
1646841790000|2022-03-09 16:03:10|1184.9|1183.4|1183.5|1182.9|1184.9|1183.6|1183.5|1182.9|12
1646841800000|2022-03-09 16:03:20|1186.7|1185.2|1184.1|1183.5|1186.7|1185.2|1184.1|1183.3|27
1646841810000|2022-03-09 16:03:30|1183.6|1183|1183.6|1183|1184.6|1183.7|1183.6|1183|58
1646841820000|2022-03-09 16:03:40|1183.4|1182.8|1183.4|1182.8|1184.4|1183.1|1183.4|1182.7|93
1646841830000|2022-03-09 16:03:50|1184|1183|1183.7|1183.1|1184.2|1183.3|1183.6|1183|13
1646841840000|2022-03-09 16:04:00|1184|1183.4|1184|1183.4|1184|1183.4|1183.9|1183.3|23
1646841850000|2022-03-09 16:04:10|1184.4|1183.7|1184.1|1183.5|1184.5|1183.7|1184|1183.4|16
1646841860000|2022-03-09 16:04:20|1184.2|1183.6|1183.8|1183.2|1184.5|1183.7|1183.5|1182.9|55
1646841870000|2022-03-09 16:04:30|1183.9|1183.3|1183.8|1183.2|1183.9|1183.3|1183.8|1183.2|7
1646841880000|2022-03-09 16:04:40|1183.7|1183.1|1183.5|1182.9|1183.7|1183.1|1183.5|1182.9|16
1646841890000|2022-03-09 16:04:50|||||||||9
1646841900000|2022-03-09 16:05:00|||||||||12
1646841910000|2022-03-09 16:05:10|||||||||57
1646841920000|2022-03-09 16:05:20|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|7
1646841930000|2022-03-09 16:05:30|1183.5|1182.9|1183.5|1182.9|1183.5|1182.9|1183.5|1182.9|2
1646841940000|2022-03-09 16:05:40|1183.6|1183|1184.7|1183.2|1184.7|1183.2|1183.5|1182.9|177
1646841950000|2022-03-09 16:05:50|1184.6|1183.1|1184.4|1183.8|1184.6|1183.8|1183.9|1183.1|41
1646841960000|2022-03-09 16:06:00|1184.6|1183.1|1185.1|1183.6|1185.1|1184|1183.8|1183.1|49
1646841970000|2022-03-09 16:06:10|1184.8|1184.2|1185.6|1184.6|1185.6|1184.6|1183.9|1183.1|36
1646841980000|2022-03-09 16:06:20|1185.5|1184.5|1185.4|1184.8|1185.8|1184.9|1185.1|1184.5|11
1646841990000|2022-03-09 16:06:30|1185.5|1184.9|1185.9|1185.3|1186.8|1185.6|1185.5|1184.6|44
1646842000000|2022-03-09 16:06:40|1185.8|1185.2|1185.9|1184.9|1185.9|1185.2|1185.8|1184.9|9
1646842010000|2022-03-09 16:06:50|1186.5|1185.5|1186.4|1184.9|1186.7|1185.5|1186.3|1184.9|23
1646842020000|2022-03-09 16:07:00|1185.9|1185.1|1185|1184.4|1186.1|1185.1|1185|1184.1|17
1646842030000|2022-03-09 16:07:10|1184.9|1184.3|1185.3|1184.7|1185.6|1184.7|1184.8|1184.1|10
1646842040000|2022-03-09 16:07:20|1185.6|1184.6|1185.8|1184.8|1186|1184.8|1185.6|1184.4|5
1646842050000|2022-03-09 16:07:30|1186.1|1184.6|1185.8|1184.8|1186.2|1184.8|1185.4|1184.6|5
1646842060000|2022-03-09 16:07:40|1186|1184.5|1185.7|1184.7|1186|1184.7|1185.7|1184.5|1
1646842070000|2022-03-09 16:07:50|1185.6|1184.6|1184.6|1183.6|1185.8|1184.9|1184.3|1183.6|6
1646842080000|2022-03-09 16:08:00|1184.5|1183.5|1183.6|1183|1184.6|1183.5|1183.4|1182.7|48
1646842090000|2022-03-09 16:08:10|1183.7|1183.1|1183.4|1182.8|1183.7|1183.1|1183.4|1182.8|17
1646842100000|2022-03-09 16:08:20|1183.5|1182.9|1183.5|1182.9|1184.5|1183.1|1183.5|1182.6|75
1646842110000|2022-03-09 16:08:30|1184|1183|1183.5|1182.9|1184|1183.1|1183.5|1182.9|23
1646842130000|2022-03-09 16:08:50|1184.4|1183|1184.4|1182.9|1184.4|1183.5|1183.5|1182.9|200
1646842140000|2022-03-09 16:09:00|1184|1183|1185.2|1183.7|1185.2|1184.4|1183.9|1183|39
1646842150000|2022-03-09 16:09:10|1185|1184|1185|1184|1185.2|1184.4|1185|1184|1
1646842160000|2022-03-09 16:09:20|1185.4|1183.9|1185|1184|1185.4|1184|1185|1183.9|6
1646842170000|2022-03-09 16:09:30|1184.9|1183.4|1184.3|1183.3|1184.9|1183.4|1184|1183.2|22
1646842180000|2022-03-09 16:09:40|1183.5|1182.9|1185.2|1183.7|1186.2|1184.9|1183.5|1182.9|69
1646842190000|2022-03-09 16:09:50|1185.1|1183.6|1185.1|1183.6|1185.4|1183.9|1185|1183.5|5
1646842200000|2022-03-09 16:10:00|1184.7|1183.7|1184.9|1183.9|1185.1|1183.9|1184.7|1183.6|4
1646842210000|2022-03-09 16:10:10|1184.6|1184|1183.6|1183|1184.9|1184|1183.5|1182.9|48
1646842220000|2022-03-09 16:10:20|1183.5|1182.9|1183.9|1183.3|1185.1|1183.6|1183.5|1182.9|34
1646842230000|2022-03-09 16:10:30|1183.8|1183.2|1184.4|1183.4|1185.3|1184.7|1183.4|1182.8|108
1646842240000|2022-03-09 16:10:40|1184.3|1183.7|1184.1|1183.5|1185.4|1184.1|1183.8|1182.8|44
1646842250000|2022-03-09 16:10:50|1184.4|1183.4|1184.7|1183.2|1184.7|1183.5|1184.1|1183.2|23
1646842260000|2022-03-09 16:11:00|1184.6|1183.6|1184.6|1183.6|1184.6|1183.7|1184.3|1183.6|2
1646842270000|2022-03-09 16:11:10|1184.3|1183.7|1185|1183.5|1185|1184.1|1184.3|1183.5|19
1646842280000|2022-03-09 16:11:20|1184.6|1183.6|1184.5|1183.9|1184.6|1183.9|1184.5|1183.6|2
1646842290000|2022-03-09 16:11:30|1184.6|1184|1184.6|1183.6|1184.6|1184|1184.5|1183.6|5
1646842300000|2022-03-09 16:11:40|1184.5|1183.5|1184.2|1183.6|1184.5|1183.6|1184.2|1183.5|15
1646842310000|2022-03-09 16:11:50|1184.3|1183.3|1183.4|1182.8|1184.3|1183.4|1183.4|1182.8|21
1646842320000|2022-03-09 16:12:00|||||||||2
1646842340000|2022-03-09 16:12:20|1183.2|1182.6|1183.2|1182.6|1183.3|1182.7|1183.1|1182.5|9
1646842350000|2022-03-09 16:12:30|1183.3|1182.7|1183|1182.4|1183.3|1182.7|1183|1182.4|6
1646842360000|2022-03-09 16:12:40|1183.1|1182.5|1183.2|1182.6|1183.2|1182.6|1183.1|1182.5|12
1646842380000|2022-03-09 16:13:00|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183|1182.4|8
1646842390000|2022-03-09 16:13:10|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|1183.1|1182.5|5
1646842400000|2022-03-09 16:13:20|1183.3|1182.7|1183.1|1182.5|1183.3|1182.7|1183.1|1182.5|6
1646842410000|2022-03-09 16:13:30|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|4
1646842420000|2022-03-09 16:13:40|||||||||1
1646842430000|2022-03-09 16:13:50|1183.1|1182.5|1184.2|1183.2|1184.9|1183.4|1183.1|1182.5|121
1646842440000|2022-03-09 16:14:00|1184.6|1183.1|1185.9|1184.9|1186.2|1185|1184.2|1183.1|48
1646842450000|2022-03-09 16:14:10|1186.1|1185.1|1186.1|1185.1|1186.4|1185.2|1185.8|1184.7|28
1646842460000|2022-03-09 16:14:20|1186.4|1184.9|1186.4|1185.8|1186.7|1185.8|1186.4|1184.9|29
1646842470000|2022-03-09 16:14:30|1186.3|1185.7|1186.4|1185.8|1186.6|1186|1186.3|1185.7|36
1646842480000|2022-03-09 16:14:40|1186.5|1185.9|1186|1185.4|1186.7|1185.9|1186|1185.1|27
1646842490000|2022-03-09 16:14:50|1186.6|1185.1|1185.9|1184.4|1186.6|1185.3|1185.8|1184.4|4
1646842500000|2022-03-09 16:15:00|1185.4|1184.2|1185.5|1184|1186|1185|1185.3|1183.9|6
1646842510000|2022-03-09 16:15:10|1185.1|1184.1|1185.7|1184.2|1185.7|1184.6|1185|1183.9|10
1646842520000|2022-03-09 16:15:20|1185.6|1184.1|1185.6|1184.1|1185.7|1184.2|1184.5|1183.8|20
1646842530000|2022-03-09 16:15:30|1185.4|1184.8|1184.6|1184|1185.9|1184.8|1184.6|1183.7|10
1646842540000|2022-03-09 16:15:40|1184.7|1184.1|1184.8|1184.2|1185.7|1184.2|1184.7|1183.9|4
1646842550000|2022-03-09 16:15:50|1184.7|1184.1|1184.7|1183.2|1185.8|1184.5|1184.6|1183.2|21
1646842560000|2022-03-09 16:16:00|1184.8|1183.3|1184.9|1183.4|1184.9|1183.4|1184.8|1183.3|6
1646842570000|2022-03-09 16:16:10|||||||||2
1646842580000|2022-03-09 16:16:20|||||||||2
1646842590000|2022-03-09 16:16:30|1184.7|1183.7|1184.7|1183.2|1184.9|1183.7|1184.7|1183.2|7
1646842600000|2022-03-09 16:16:40|1183.9|1183.3|1184.8|1183.3|1185.3|1183.8|1183.5|1182.9|80
1646842610000|2022-03-09 16:16:50|1184.7|1183.7|1184.9|1183.4|1185.1|1184|1184.6|1183.4|4
1646842620000|2022-03-09 16:17:00|1184.7|1183.7|1184.5|1183.5|1184.9|1183.7|1184.2|1183.3|15
1646842630000|2022-03-09 16:17:10|1184.4|1183.8|1185.1|1184.1|1185.1|1184.2|1184.4|1183.8|7
1646842640000|2022-03-09 16:17:20|1185.5|1184|1185.6|1185|1186.1|1185.2|1185.2|1184|28
1646842660000|2022-03-09 16:17:40|1185.9|1184.4|1185.4|1184.4|1185.9|1184.4|1185.4|1184.4|10
1646842670000|2022-03-09 16:17:50|1185.1|1184.5|1185|1184|1185.1|1184.5|1184.7|1184|7
1646842680000|2022-03-09 16:18:00|1184.9|1184.3|1187.9|1186.4|1187.9|1186.4|1184.9|1184.2|49
1646842690000|2022-03-09 16:18:10|1187.8|1186.8|1188|1186.5|1188|1186.8|1187.6|1186.3|24
1646842700000|2022-03-09 16:18:20|1188.3|1186.8|1188.5|1187|1188.5|1187|1188.3|1186.8|16
1646842710000|2022-03-09 16:18:30|1188.4|1187.4|1188|1187.4|1189|1187.8|1188|1187.2|14
1646842720000|2022-03-09 16:18:40|1187.7|1186.5|1187.9|1186.9|1188|1187|1187.6|1186.3|3
1646842730000|2022-03-09 16:18:50|1188.3|1186.8|1188.9|1187.4|1188.9|1187.4|1188.3|1186.8|14
1646842740000|2022-03-09 16:19:00|1189.5|1188|1189.2|1187.7|1189.5|1188.8|1189.2|1187.7|7
1646842750000|2022-03-09 16:19:10|1189.1|1187.6|1188.6|1187.1|1189.1|1187.6|1188.6|1187.1|1
1646842760000|2022-03-09 16:19:20|1188.7|1187.2|1188.2|1186.7|1188.8|1187.4|1187.4|1186.7|4
1646842770000|2022-03-09 16:19:30|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|1188.3|1186.8|0
1646842780000|2022-03-09 16:19:40|1188.2|1186.7|1188.4|1186.9|1188.4|1187.4|1187.9|1186.6|9
1646842790000|2022-03-09 16:19:50|1188.5|1187|1188.7|1187.2|1188.7|1187.2|1188.5|1187|2
1646842800000|2022-03-09 16:20:00|1188.6|1187.6|1188.7|1187.2|1188.7|1187.6|1188.5|1187.2|3
1646842810000|2022-03-09 16:20:10|1187.9|1187.3|1188.7|1187.2|1188.7|1187.6|1187.9|1187.2|4
1646842820000|2022-03-09 16:20:20|1188.8|1187.3|1189.5|1188.9|1189.7|1188.9|1188.5|1187.3|36
1646842830000|2022-03-09 16:20:30|1190.2|1188.7|1190.7|1189.2|1191.1|1190|1190.2|1188.7|20
1646842840000|2022-03-09 16:20:40|1190.5|1189|1190.5|1189|1190.5|1189|1190.3|1188.8|1
1646842850000|2022-03-09 16:20:50|1190.6|1189.1|1190.7|1189.2|1190.7|1189.6|1190.5|1189|25
1646842860000|2022-03-09 16:21:00|1190.6|1189.6|1189.4|1188.4|1190.6|1189.6|1189.4|1188.3|5
1646842870000|2022-03-09 16:21:10|1188.6|1188|1189.3|1187.8|1189.5|1188.1|1188.6|1187.7|5
1646842880000|2022-03-09 16:21:20|1189.1|1188.1|1188.6|1188|1189.3|1188.1|1188.6|1187.8|2
1646842890000|2022-03-09 16:21:30|1188.7|1187.7|1188.6|1188|1188.7|1188|1188.6|1187.7|5
1646842900000|2022-03-09 16:21:40|1188.7|1187.7|1189.8|1188.3|1189.8|1188.3|1188.5|1187.7|14
1646842910000|2022-03-09 16:21:50|1189.6|1188.1|1189.6|1188.1|1189.7|1188.2|1189.6|1188.1|6
1646842930000|2022-03-09 16:22:10|1189.3|1187.8|1188.9|1187.4|1189.3|1187.8|1188.9|1187.4|3
1646842940000|2022-03-09 16:22:20|1188.6|1187.1|1188.4|1186.9|1188.6|1187.1|1188.4|1186.9|0
1646842950000|2022-03-09 16:22:30|1187.3|1186.7|1187|1185.5|1187.5|1186.7|1186.2|1185.5|22
1646842960000|2022-03-09 16:22:40|1186.9|1185.4|1186.6|1185.1|1187|1185.5|1186.5|1185|4
1646842970000|2022-03-09 16:22:50|1186.7|1185.2|1187.5|1186|1187.5|1186|1186.5|1185|13
1646842980000|2022-03-09 16:23:00|1187.4|1185.9|1187.6|1186.1|1187.6|1186.9|1187.4|1185.9|0
1646842990000|2022-03-09 16:23:10|1187.7|1186.2|1187.3|1186.3|1187.7|1186.3|1187.3|1186.2|5
1646843000000|2022-03-09 16:23:20|1187.1|1186.1|1188|1186.5|1188|1186.5|1187|1186.1|16
1646843010000|2022-03-09 16:23:30|1187.6|1186.6|1187.7|1186.2|1187.9|1186.6|1187.6|1186.2|2
1646843020000|2022-03-09 16:23:40|||||||||2
1646843030000|2022-03-09 16:23:50|1187.4|1186.4|1187.1|1186.1|1187.5|1186.4|1186.6|1186|3
1646843040000|2022-03-09 16:24:00|1186.8|1186.2|1187.5|1186|1187.5|1186.2|1186.8|1185.9|7
1646843050000|2022-03-09 16:24:10|1187.4|1186.4|1187.5|1186.5|1187.5|1186.5|1187.4|1186.4|1
1646843060000|2022-03-09 16:24:20|1187.4|1186|1187.6|1186.1|1187.6|1186.1|1187.4|1185.9|7
1646843070000|2022-03-09 16:24:30|1187.7|1186.2|1187.3|1186.3|1187.7|1186.3|1187.3|1186.2|3
1646843080000|2022-03-09 16:24:40|1187|1186.7|1187|1185.5|1187.1|1186.7|1186.8|1185.5|18
1646843090000|2022-03-09 16:24:50|1186.5|1185.9|1185.5|1184.9|1186.5|1185.9|1185.5|1184.5|18
1646843100000|2022-03-09 16:25:00|1185.6|1184.6|1186.2|1184.7|1186.2|1184.7|1185.1|1184.5|42
1646843110000|2022-03-09 16:25:10|1186.6|1185.1|1186.3|1185.3|1186.7|1185.3|1186.3|1184.9|4
1646843120000|2022-03-09 16:25:20|1186.7|1185.2|1186.5|1185|1186.7|1185.3|1185.7|1185|20
1646843130000|2022-03-09 16:25:30|1186.6|1185.1|1186.4|1184.9|1186.7|1185.3|1185.7|1184.9|12
1646843140000|2022-03-09 16:25:40|1186.5|1185|1186.7|1185.2|1186.8|1185.3|1186.5|1185|2
1646843150000|2022-03-09 16:25:50|1186.8|1185.3|1186.1|1185.1|1186.8|1185.7|1186|1185|3
1646843160000|2022-03-09 16:26:00|1186|1184.6|1184.8|1183.8|1186|1185.2|1184.8|1183.7|12
1646843170000|2022-03-09 16:26:10|1184.5|1183.9|1185.6|1184.1|1186.4|1185|1183.4|1182.8|51
1646843180000|2022-03-09 16:26:20|1185.1|1183.6|1184.8|1183.3|1185.1|1183.7|1184.7|1183.3|3
1646843190000|2022-03-09 16:26:30|1184.5|1183.5|1184.2|1183.6|1184.8|1183.6|1184.2|1183.3|2
1646843200000|2022-03-09 16:26:40|1184.1|1183.5|1183.5|1182.9|1184.2|1183.5|1183.5|1182.9|38
1646843210000|2022-03-09 16:26:50|1183.8|1183.2|1184.1|1183.5|1185|1184.3|1183.8|1183.1|150
1646843220000|2022-03-09 16:27:00|1184.2|1183.2|1183.8|1183.2|1184.2|1183.6|1183.8|1183.2|17
1646843230000|2022-03-09 16:27:10|1183.5|1182.9|1183.4|1182.8|1183.5|1182.9|1183.4|1182.8|26
1646843240000|2022-03-09 16:27:20|1184.3|1182.9|1184.2|1183.2|1184.6|1183.5|1183.5|1182.9|134
1646843250000|2022-03-09 16:27:30|1184.3|1183.3|1184.2|1183.2|1184.9|1183.4|1183.5|1182.9|97
1646843260000|2022-03-09 16:27:40|1184.1|1183.5|1184.1|1183.5|1184.2|1183.6|1184|1183.4|6
1646843270000|2022-03-09 16:27:50|1184|1183.4|1184.1|1183.5|1184.1|1183.5|1184|1183.4|1
1646843280000|2022-03-09 16:28:00|1184.2|1183.6|1184.2|1183.6|1184.2|1183.6|1183.9|1183.3|18
1646843290000|2022-03-09 16:28:10|1184.3|1183.7|1184.7|1183.7|1184.8|1184.2|1184.3|1183.7|34
1646843300000|2022-03-09 16:28:20|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|3
1646843310000|2022-03-09 16:28:30|1184.7|1183.7|1184.8|1183.3|1184.8|1183.8|1184|1183.2|15
1646843320000|2022-03-09 16:28:40|1184.7|1183.2|1184.3|1183.3|1184.9|1183.8|1184|1183.2|6
1646843330000|2022-03-09 16:28:50|1184.5|1183|1184.5|1183|1184.5|1183|1184.5|1183|5
1646843340000|2022-03-09 16:29:00|1184.1|1183.1|1183.4|1182.8|1184.1|1183.1|1183.4|1182.8|26
1646843350000|2022-03-09 16:29:10|1184.3|1183|1183.7|1183.1|1184.5|1183.5|1183.7|1183|140
1646843360000|2022-03-09 16:29:20|1183.5|1182.9|1183.6|1183|1183.9|1183|1183.5|1182.9|6
1646843370000|2022-03-09 16:29:30|1183.9|1183.3|1184|1183|1184.3|1183.6|1183.8|1182.8|39
1646843380000|2022-03-09 16:29:40|1183.7|1183.4|1184|1183|1184|1183.4|1183.7|1183|5
1646843390000|2022-03-09 16:29:50|1183.7|1183.1|1183.7|1183.1|1183.7|1183.1|1183.7|1183.1|5
1646843400000|2022-03-09 16:30:00|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|5
1646843410000|2022-03-09 16:30:10|1183.4|1182.8|1183.4|1182.8|1183.4|1182.8|1183.3|1182.7|16
1646843420000|2022-03-09 16:30:20|1185|1183.5|1183.4|1182.8|1185.2|1184|1183.4|1182.8|147
1646843430000|2022-03-09 16:30:30|1183.3|1182.7|1183.3|1182.7|1183.3|1182.7|1183.3|1182.7|0
1646843440000|2022-03-09 16:30:40|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|1
1646843450000|2022-03-09 16:30:50|1183.1|1182.5|1182.9|1182.3|1183.1|1182.5|1182.9|1182.3|29
1646843460000|2022-03-09 16:31:00|1183|1182.4|1183|1182.4|1183.1|1182.5|1183|1182.4|9
1646843470000|2022-03-09 16:31:10|1183.1|1182.5|1183.2|1182.6|1183.2|1182.6|1183|1182.4|14
1646843480000|2022-03-09 16:31:20|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|10
1646843490000|2022-03-09 16:31:30|1183|1182.4|1183|1182.4|1183|1182.4|1183|1182.4|2
1646843500000|2022-03-09 16:31:40|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1
1646843510000|2022-03-09 16:31:50|||||||||2
1646843520000|2022-03-09 16:32:00|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|0
1646843530000|2022-03-09 16:32:10|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1
1646843540000|2022-03-09 16:32:20|||||||||32
1646843550000|2022-03-09 16:32:30|1183.2|1182.6|1183.2|1182.6|1183.2|1182.6|1183.1|1182.5|7
1646843560000|2022-03-09 16:32:40|1183.1|1182.5|1183|1182.4|1183.1|1182.5|1183|1182.4|13
1646843570000|2022-03-09 16:32:50|||||||||14
1646843580000|2022-03-09 16:33:00|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|10
1646843590000|2022-03-09 16:33:10|1183|1182.4|1183|1182.4|1183.1|1182.5|1183|1182.4|2
1646843600000|2022-03-09 16:33:20|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|0
1646843610000|2022-03-09 16:33:30|||||||||2
1646843630000|2022-03-09 16:33:50|||||||||18
1646843640000|2022-03-09 16:34:00|1183|1182.4|1183|1182.4|1183.1|1182.5|1183|1182.4|13
1646843650000|2022-03-09 16:34:10|||||||||8
1646843660000|2022-03-09 16:34:20|||||||||1
1646843670000|2022-03-09 16:34:30|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|2
1646843680000|2022-03-09 16:34:40|1183|1182.4|1182.9|1182.3|1183|1182.4|1182.9|1182.3|0
1646843700000|2022-03-09 16:35:00|1183|1182.4|1182.7|1182.1|1183|1182.4|1182.7|1182.1|6
1646843710000|2022-03-09 16:35:10|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|0
1646843720000|2022-03-09 16:35:20|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|3
1646843730000|2022-03-09 16:35:30|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1
1646843740000|2022-03-09 16:35:40|||||||||1
1646843750000|2022-03-09 16:35:50|1182.7|1182.1|1182.8|1182.2|1182.8|1182.2|1182.7|1182.1|4
1646843760000|2022-03-09 16:36:00|1182.7|1182.1|1182.8|1182.2|1182.8|1182.2|1182.7|1182.1|3
1646843780000|2022-03-09 16:36:20|1182.7|1182.1|1182.8|1182.2|1182.8|1182.2|1182.7|1182.1|7
1646843790000|2022-03-09 16:36:30|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|5
1646843800000|2022-03-09 16:36:40|||||||||1
1646843810000|2022-03-09 16:36:50|1182.8|1182.2|1182.9|1182.3|1182.9|1182.3|1182.8|1182.2|1
1646843820000|2022-03-09 16:37:00|||||||||2
1646843830000|2022-03-09 16:37:10|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|4
1646843840000|2022-03-09 16:37:20|||||||||7
1646843850000|2022-03-09 16:37:30|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|2
1646843860000|2022-03-09 16:37:40|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|0
1646843870000|2022-03-09 16:37:50|1182.7|1182.1|1182.6|1182|1182.7|1182.1|1182.5|1181.9|4
1646843880000|2022-03-09 16:38:00|1182.5|1181.9|1182.5|1181.9|1182.6|1182|1182.5|1181.9|0
1646843890000|2022-03-09 16:38:10|1182.6|1182|1182.7|1182.1|1182.7|1182.1|1182.6|1182|56
1646843900000|2022-03-09 16:38:20|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.7|1182.1|13
1646843910000|2022-03-09 16:38:30|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|14
1646843920000|2022-03-09 16:38:40|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|2
1646843930000|2022-03-09 16:38:50|1182.7|1182.1|1182.9|1182.3|1182.9|1182.3|1182.7|1182.1|2
1646843940000|2022-03-09 16:39:00|1183|1182.4|1183|1182.4|1183|1182.4|1183|1182.4|7
1646843950000|2022-03-09 16:39:10|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1
1646843960000|2022-03-09 16:39:20|1183|1182.4|1183.1|1182.5|1183.1|1182.5|1183|1182.4|6
1646843970000|2022-03-09 16:39:30|1183|1182.4|1183|1182.4|1183|1182.4|1183|1182.4|6
1646843980000|2022-03-09 16:39:40|||||||||1
1646843990000|2022-03-09 16:39:50|1182.9|1182.3|1182.9|1182.3|1183|1182.4|1182.9|1182.3|0
1646844000000|2022-03-09 16:40:00|1182.8|1182.2|1182.8|1182.2|1182.9|1182.3|1182.8|1182.2|5
1646844010000|2022-03-09 16:40:10|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1
1646844020000|2022-03-09 16:40:20|1182.8|1182.2|1182.7|1182.1|1182.8|1182.2|1182.7|1182.1|0
1646844030000|2022-03-09 16:40:30|||||||||3
1646844040000|2022-03-09 16:40:40|1182.8|1182.2|1182.7|1182.1|1182.8|1182.2|1182.7|1182.1|9
1646844050000|2022-03-09 16:40:50|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|0
1646844070000|2022-03-09 16:41:10|1182.8|1182.2|1182.7|1182.1|1182.8|1182.2|1182.7|1182.1|0
1646844080000|2022-03-09 16:41:20|||||||||2
1646844120000|2022-03-09 16:42:00|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|1
1646844130000|2022-03-09 16:42:10|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|0
1646844140000|2022-03-09 16:42:20|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|0
1646844150000|2022-03-09 16:42:30|1182.5|1181.9|1182.6|1182|1182.6|1182|1182.5|1181.9|0
1646844170000|2022-03-09 16:42:50|1182.5|1181.9|1182.6|1182|1182.6|1182|1182.5|1181.9|2
1646844180000|2022-03-09 16:43:00|||||||||3
1646844190000|2022-03-09 16:43:10|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|0
1646844200000|2022-03-09 16:43:20|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|0
1646844220000|2022-03-09 16:43:40|||||||||4
1646844230000|2022-03-09 16:43:50|||||||||1
1646844240000|2022-03-09 16:44:00|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|6
1646844250000|2022-03-09 16:44:10|||||||||1
1646844260000|2022-03-09 16:44:20|1182.6|1182|1182.6|1182|1182.6|1182|1182.5|1181.9|0
1646844270000|2022-03-09 16:44:30|1182.5|1181.9|1182.4|1181.8|1182.5|1181.9|1182.4|1181.8|13
1646844280000|2022-03-09 16:44:40|1182.5|1181.9|1182.4|1181.8|1182.5|1181.9|1182.4|1181.8|6
1646844290000|2022-03-09 16:44:50|||||||||6
1646844300000|2022-03-09 16:45:00|||||||||2
1646844310000|2022-03-09 16:45:10|||||||||10
1646844320000|2022-03-09 16:45:20|||||||||1
1646844330000|2022-03-09 16:45:30|||||||||3
1646844340000|2022-03-09 16:45:40|||||||||1
1646844350000|2022-03-09 16:45:50|||||||||8
1646844360000|2022-03-09 16:46:00|||||||||34
1646844370000|2022-03-09 16:46:10|||||||||5
1646844380000|2022-03-09 16:46:20|||||||||11
1646844390000|2022-03-09 16:46:30|||||||||3
1646844400000|2022-03-09 16:46:40|||||||||2
1646844410000|2022-03-09 16:46:50|||||||||3
1646844420000|2022-03-09 16:47:00|||||||||6
1646844460000|2022-03-09 16:47:40|||||||||2
1646844470000|2022-03-09 16:47:50|||||||||2
1646844490000|2022-03-09 16:48:10|||||||||13
1646844500000|2022-03-09 16:48:20|||||||||6
1646844510000|2022-03-09 16:48:30|||||||||11
1646844520000|2022-03-09 16:48:40|||||||||12
1646844530000|2022-03-09 16:48:50|||||||||6
1646844540000|2022-03-09 16:49:00|||||||||1
1646844550000|2022-03-09 16:49:10|||||||||2
1646844560000|2022-03-09 16:49:20|||||||||1
1646844570000|2022-03-09 16:49:30|||||||||8
1646844590000|2022-03-09 16:49:50|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|1182.3|1181.7|0
1646844600000|2022-03-09 16:50:00|||||||||2
1646844620000|2022-03-09 16:50:20|||||||||2
1646844630000|2022-03-09 16:50:30|||||||||1
1646844640000|2022-03-09 16:50:40|||||||||1
1646844660000|2022-03-09 16:51:00|||||||||1
1646844670000|2022-03-09 16:51:10|||||||||11
1646844680000|2022-03-09 16:51:20|||||||||5
1646844690000|2022-03-09 16:51:30|||||||||2
1646844700000|2022-03-09 16:51:40|||||||||1
1646844710000|2022-03-09 16:51:50|||||||||11
1646844720000|2022-03-09 16:52:00|||||||||1
1646844730000|2022-03-09 16:52:10|||||||||1
1646844740000|2022-03-09 16:52:20|||||||||9
1646844760000|2022-03-09 16:52:40|||||||||2
1646844770000|2022-03-09 16:52:50|||||||||11
1646844780000|2022-03-09 16:53:00|||||||||2
1646844790000|2022-03-09 16:53:10|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|13
1646844800000|2022-03-09 16:53:20|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|2
1646844810000|2022-03-09 16:53:30|||||||||2
1646844820000|2022-03-09 16:53:40|||||||||57
1646844830000|2022-03-09 16:53:50|||||||||7
1646844840000|2022-03-09 16:54:00|||||||||1
1646844850000|2022-03-09 16:54:10|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|6
1646844860000|2022-03-09 16:54:20|1182.6|1182|1182.6|1182|1182.7|1182.1|1182.6|1182|10
1646844870000|2022-03-09 16:54:30|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|0
1646844880000|2022-03-09 16:54:40|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|1
1646844890000|2022-03-09 16:54:50|1182.5|1181.9|1182.6|1182|1182.6|1182|1182.5|1181.9|7
1646844900000|2022-03-09 16:55:00|1182.5|1181.9|1182.6|1182|1182.6|1182|1182.5|1181.9|7
1646844910000|2022-03-09 16:55:10|||||||||1
1646844920000|2022-03-09 16:55:20|||||||||1
1646844930000|2022-03-09 16:55:30|||||||||2
1646844940000|2022-03-09 16:55:40|||||||||7
1646844950000|2022-03-09 16:55:50|||||||||1
1646844960000|2022-03-09 16:56:00|1182.5|1181.9|1182.8|1182.2|1183|1182.4|1182.5|1181.9|9
1646844970000|2022-03-09 16:56:10|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|10
1646844980000|2022-03-09 16:56:20|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|1182.8|1182.2|5
1646844990000|2022-03-09 16:56:30|1182.7|1182.1|1182.7|1182.1|1182.9|1182.3|1182.7|1182.1|4
1646845000000|2022-03-09 16:56:40|1182.8|1182.2|1182.8|1182.2|1182.9|1182.3|1182.8|1182.2|0
1646845010000|2022-03-09 16:56:50|||||||||14
1646845020000|2022-03-09 16:57:00|||||||||2
1646845030000|2022-03-09 16:57:10|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|1182.7|1182.1|2
1646845040000|2022-03-09 16:57:20|||||||||1
1646845050000|2022-03-09 16:57:30|1182.6|1182|1182.6|1182|1182.6|1182|1182.6|1182|1
1646845060000|2022-03-09 16:57:40|1182.5|1181.9|1182.5|1181.9|1182.5|1181.9|1182.4|1181.8|1
1646845070000|2022-03-09 16:57:50|1182.4|1181.8|1182.4|1181.8|1182.5|1181.9|1182.4|1181.8|6
1646845080000|2022-03-09 16:58:00|1182.6|1182|1182.8|1182.2|1182.8|1182.2|1182.6|1182|12
1646845090000|2022-03-09 16:58:10|1183|1182.4|1182.8|1182.2|1183|1182.4|1182.8|1182.2|12
1646845100000|2022-03-09 16:58:20|||||||||4
1646845110000|2022-03-09 16:58:30|1182.7|1182.1|1182.9|1182.3|1182.9|1182.3|1182.7|1182.1|2
1646845120000|2022-03-09 16:58:40|||||||||2
1646845130000|2022-03-09 16:58:50|||||||||3
1646845140000|2022-03-09 16:59:00|1182.8|1182.2|1182.9|1182.3|1182.9|1182.3|1182.8|1182.2|1
1646845150000|2022-03-09 16:59:10|1183|1182.4|1183|1182.4|1183|1182.4|1183|1182.4|2
1646845160000|2022-03-09 16:59:20|||||||||5
1646845170000|2022-03-09 16:59:30|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1182.9|1182.3|1
1646845180000|2022-03-09 16:59:40|1183.1|1182.5|1184.4|1182.9|1184.8|1183.3|1181.9|1180.4|251
1646845190000|2022-03-09 16:59:50|1184.3|1182.8|1183|1182.4|1184.3|1182.8|1183|1182.4|14
1646845200000|2022-03-09 17:00:00|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|1183.1|1182.5|86
1646845210000|2022-03-09 17:00:10|1183|1182.4|1182.5|1181.9|1183|1182.4|1182.5|1181.9|12
1646845220000|2022-03-09 17:00:20|1182.6|1182|1182.8|1182.2|1182.9|1182.3|1182.6|1182|26
1646845230000|2022-03-09 17:00:30|1183|1182.4|1183.2|1182.6|1183.2|1182.6|1182.9|1182.3|13
1646845240000|2022-03-09 17:00:40|1183.1|1182.5|1182.7|1182.1|1183.1|1182.5|1182.7|1182.1|1
1646845250000|2022-03-09 17:00:50|1182.6|1182|1182.3|1181.7|1182.6|1182|1182.3|1181.7|3
1646845260000|2022-03-09 17:01:00|||||||||14
1646845270000|2022-03-09 17:01:10|||||||||43
1646845280000|2022-03-09 17:01:20|||||||||13
1646845290000|2022-03-09 17:01:30|||||||||6
1646845300000|2022-03-09 17:01:40|||||||||8
1646845310000|2022-03-09 17:01:50|||||||||27
1646845320000|2022-03-09 17:02:00|||||||||16
1646845340000|2022-03-09 17:02:20|||||||||5
1646845350000|2022-03-09 17:02:30|||||||||4
1646845360000|2022-03-09 17:02:40|||||||||2
1646845370000|2022-03-09 17:02:50|||||||||1
1646845380000|2022-03-09 17:03:00|||||||||3
1646845390000|2022-03-09 17:03:10|||||||||44
1646845400000|2022-03-09 17:03:20|||||||||29
1646845410000|2022-03-09 17:03:30|||||||||4
1646845420000|2022-03-09 17:03:40|||||||||3
1646845440000|2022-03-09 17:04:00|||||||||11
1646845450000|2022-03-09 17:04:10|||||||||17
1646845460000|2022-03-09 17:04:20|||||||||10
1646845470000|2022-03-09 17:04:30|||||||||49
1646845480000|2022-03-09 17:04:40|||||||||41
1646845490000|2022-03-09 17:04:50|||||||||13
1646845500000|2022-03-09 17:05:00|||||||||19
1646845510000|2022-03-09 17:05:10|||||||||2
1646845520000|2022-03-09 17:05:20|||||||||2
1646845530000|2022-03-09 17:05:30|||||||||14
1646845540000|2022-03-09 17:05:40|||||||||14
1646845550000|2022-03-09 17:05:50|||||||||14
1646845560000|2022-03-09 17:06:00|||||||||1
1646845570000|2022-03-09 17:06:10|||||||||23
1646845580000|2022-03-09 17:06:20|||||||||6
1646845590000|2022-03-09 17:06:30|||||||||2
1646845600000|2022-03-09 17:06:40|||||||||12
1646845610000|2022-03-09 17:06:50|||||||||10
1646845620000|2022-03-09 17:07:00|||||||||6
1646845630000|2022-03-09 17:07:10|||||||||6
1646845640000|2022-03-09 17:07:20|||||||||43
1646845650000|2022-03-09 17:07:30|||||||||50
1646845660000|2022-03-09 17:07:40|||||||||4
1646845670000|2022-03-09 17:07:50|||||||||19
1646845680000|2022-03-09 17:08:00|||||||||39
1646845690000|2022-03-09 17:08:10|||||||||2
1646845710000|2022-03-09 17:08:30|||||||||19
1646845720000|2022-03-09 17:08:40|||||||||5
1646845730000|2022-03-09 17:08:50|||||||||1
1646845740000|2022-03-09 17:09:00|||||||||2
1646845750000|2022-03-09 17:09:10|||||||||13
1646845760000|2022-03-09 17:09:20|||||||||10
1646845770000|2022-03-09 17:09:30|||||||||9
1646845780000|2022-03-09 17:09:40|||||||||20
1646845790000|2022-03-09 17:09:50|||||||||50
1646845800000|2022-03-09 17:10:00|||||||||11
1646845810000|2022-03-09 17:10:10|||||||||7
1646845820000|2022-03-09 17:10:20|||||||||4
1646845830000|2022-03-09 17:10:30|||||||||9
1646845840000|2022-03-09 17:10:40|||||||||21
1646845850000|2022-03-09 17:10:50|||||||||26
1646845870000|2022-03-09 17:11:10|||||||||19
1646845880000|2022-03-09 17:11:20|||||||||10
1646845890000|2022-03-09 17:11:30|||||||||1
1646845900000|2022-03-09 17:11:40|||||||||2
1646845910000|2022-03-09 17:11:50|||||||||2
1646845920000|2022-03-09 17:12:00|||||||||21
1646845930000|2022-03-09 17:12:10|||||||||10
1646845940000|2022-03-09 17:12:20|||||||||13
1646845950000|2022-03-09 17:12:30|||||||||14
1646845960000|2022-03-09 17:12:40|||||||||27
1646845970000|2022-03-09 17:12:50|||||||||51
1646845980000|2022-03-09 17:13:00|||||||||48
1646845990000|2022-03-09 17:13:10|||||||||48
1646846000000|2022-03-09 17:13:20|||||||||37
1646846010000|2022-03-09 17:13:30|||||||||48
1646846020000|2022-03-09 17:13:40|||||||||11
1646846030000|2022-03-09 17:13:50|||||||||6
1646846040000|2022-03-09 17:14:00|||||||||8
1646846050000|2022-03-09 17:14:10|||||||||6
1646846060000|2022-03-09 17:14:20|||||||||7
1646846070000|2022-03-09 17:14:30|||||||||4
1646846080000|2022-03-09 17:14:40|||||||||24
1646846090000|2022-03-09 17:14:50|||||||||12
1646846100000|2022-03-09 17:15:00|||||||||21
1646846110000|2022-03-09 17:15:10|||||||||7
1646846120000|2022-03-09 17:15:20|||||||||17
1646846130000|2022-03-09 17:15:30|||||||||9
1646846150000|2022-03-09 17:15:50|||||||||12
1646846160000|2022-03-09 17:16:00|||||||||6
1646846170000|2022-03-09 17:16:10|||||||||2
1646846180000|2022-03-09 17:16:20|||||||||2
1646846190000|2022-03-09 17:16:30|||||||||18
1646846200000|2022-03-09 17:16:40|||||||||2
1646846210000|2022-03-09 17:16:50|||||||||1
1646846220000|2022-03-09 17:17:00|||||||||1
1646846230000|2022-03-09 17:17:10|||||||||5
1646846240000|2022-03-09 17:17:20|||||||||9
1646846250000|2022-03-09 17:17:30|||||||||9
1646846260000|2022-03-09 17:17:40|||||||||4
1646846270000|2022-03-09 17:17:50|||||||||20
1646846280000|2022-03-09 17:18:00|||||||||6
1646846290000|2022-03-09 17:18:10|||||||||2
1646846300000|2022-03-09 17:18:20|||||||||3
1646846310000|2022-03-09 17:18:30|||||||||57
1646846320000|2022-03-09 17:18:40|||||||||8
1646846330000|2022-03-09 17:18:50|||||||||3
1646846340000|2022-03-09 17:19:00|||||||||3
1646846360000|2022-03-09 17:19:20|||||||||8
1646846370000|2022-03-09 17:19:30|||||||||1
1646846380000|2022-03-09 17:19:40|||||||||1
1646846390000|2022-03-09 17:19:50|||||||||2
1646846400000|2022-03-09 17:20:00|||||||||26
1646846410000|2022-03-09 17:20:10|||||||||6
1646846420000|2022-03-09 17:20:20|||||||||10
1646846440000|2022-03-09 17:20:40|||||||||4
1646846450000|2022-03-09 17:20:50|||||||||5
1646846460000|2022-03-09 17:21:00|||||||||42
1646846470000|2022-03-09 17:21:10|||||||||1
1646846480000|2022-03-09 17:21:20|||||||||3
1646846490000|2022-03-09 17:21:30|||||||||2
1646846500000|2022-03-09 17:21:40|||||||||3
1646846510000|2022-03-09 17:21:50|||||||||4
1646846540000|2022-03-09 17:22:20|||||||||7
1646846560000|2022-03-09 17:22:40|||||||||21
1646846570000|2022-03-09 17:22:50|||||||||2
1646846580000|2022-03-09 17:23:00|||||||||1
1646846590000|2022-03-09 17:23:10|||||||||9
1646846600000|2022-03-09 17:23:20|||||||||2
1646846610000|2022-03-09 17:23:30|||||||||11
1646846640000|2022-03-09 17:24:00|||||||||2
1646846660000|2022-03-09 17:24:20|||||||||1
1646846670000|2022-03-09 17:24:30|||||||||1
1646846680000|2022-03-09 17:24:40|||||||||2
1646846690000|2022-03-09 17:24:50|||||||||1
1646846700000|2022-03-09 17:25:00|||||||||2
1646846710000|2022-03-09 17:25:10|||||||||2
1646846720000|2022-03-09 17:25:20|||||||||1
1646846750000|2022-03-09 17:25:50|||||||||11
1646846760000|2022-03-09 17:26:00|||||||||18
1646846770000|2022-03-09 17:26:10|||||||||5
1646846790000|2022-03-09 17:26:30|||||||||1
1646846800000|2022-03-09 17:26:40|||||||||1
1646846810000|2022-03-09 17:26:50|||||||||11
1646846820000|2022-03-09 17:27:00|||||||||11
1646846830000|2022-03-09 17:27:10|||||||||1
1646846840000|2022-03-09 17:27:20|||||||||4
1646846850000|2022-03-09 17:27:30|||||||||9
1646846860000|2022-03-09 17:27:40|||||||||1
1646846890000|2022-03-09 17:28:10|||||||||1
1646846900000|2022-03-09 17:28:20|||||||||2
1646846910000|2022-03-09 17:28:30|||||||||6
1646846920000|2022-03-09 17:28:40|||||||||3
1646846930000|2022-03-09 17:28:50|||||||||11
1646846940000|2022-03-09 17:29:00|||||||||1
1646846970000|2022-03-09 17:29:30|||||||||5
1646846990000|2022-03-09 17:29:50|||||||||3
1646847000000|2022-03-09 17:30:00|||||||||1
1646847020000|2022-03-09 17:30:20|||||||||3
1646847030000|2022-03-09 17:30:30|||||||||1
1646847040000|2022-03-09 17:30:40|||||||||47
1646847050000|2022-03-09 17:30:50|||||||||64
1646847060000|2022-03-09 17:31:00|||||||||4
1646847070000|2022-03-09 17:31:10|||||||||6
1646847080000|2022-03-09 17:31:20|||||||||13
1646847090000|2022-03-09 17:31:30|||||||||14
1646847100000|2022-03-09 17:31:40|||||||||7
1646847110000|2022-03-09 17:31:50|||||||||12
1646847130000|2022-03-09 17:32:10|||||||||11
1646847150000|2022-03-09 17:32:30|||||||||2
1646847160000|2022-03-09 17:32:40|||||||||9
1646847170000|2022-03-09 17:32:50|||||||||2
1646847190000|2022-03-09 17:33:10|||||||||20
1646847200000|2022-03-09 17:33:20|||||||||1
1646847210000|2022-03-09 17:33:30|||||||||6
1646847220000|2022-03-09 17:33:40|||||||||2
1646847230000|2022-03-09 17:33:50|||||||||4
1646847240000|2022-03-09 17:34:00|||||||||1
1646847250000|2022-03-09 17:34:10|||||||||5
1646847260000|2022-03-09 17:34:20|||||||||1
1646847270000|2022-03-09 17:34:30|||||||||6
1646847280000|2022-03-09 17:34:40|||||||||2
1646847290000|2022-03-09 17:34:50|||||||||7
1646847300000|2022-03-09 17:35:00|||||||||3
1646847310000|2022-03-09 17:35:10|||||||||3
1646847320000|2022-03-09 17:35:20|||||||||1
1646847330000|2022-03-09 17:35:30|||||||||2
1646847340000|2022-03-09 17:35:40|||||||||3
1646847350000|2022-03-09 17:35:50|||||||||4
1646847360000|2022-03-09 17:36:00|||||||||27
1646847370000|2022-03-09 17:36:10|||||||||4
1646847380000|2022-03-09 17:36:20|||||||||5
1646847390000|2022-03-09 17:36:30|||||||||4
1646847400000|2022-03-09 17:36:40|||||||||15
1646847410000|2022-03-09 17:36:50|||||||||10
1646847420000|2022-03-09 17:37:00|||||||||2
1646847430000|2022-03-09 17:37:10|||||||||10
1646847440000|2022-03-09 17:37:20|||||||||26
1646847450000|2022-03-09 17:37:30|||||||||4
1646847460000|2022-03-09 17:37:40|||||||||14
1646847470000|2022-03-09 17:37:50|||||||||4
1646847480000|2022-03-09 17:38:00|||||||||1
1646847490000|2022-03-09 17:38:10|||||||||3
1646847500000|2022-03-09 17:38:20|||||||||25
1646847510000|2022-03-09 17:38:30|||||||||12
1646847520000|2022-03-09 17:38:40|||||||||7
1646847530000|2022-03-09 17:38:50|||||||||12
1646847540000|2022-03-09 17:39:00|||||||||5
1646847550000|2022-03-09 17:39:10|||||||||2
1646847560000|2022-03-09 17:39:20|||||||||4
1646847570000|2022-03-09 17:39:30|||||||||3
1646847580000|2022-03-09 17:39:40|||||||||2
1646847590000|2022-03-09 17:39:50|||||||||22
1646847600000|2022-03-09 17:40:00|||||||||4
1646847610000|2022-03-09 17:40:10|||||||||3
1646847620000|2022-03-09 17:40:20|||||||||6
1646847630000|2022-03-09 17:40:30|||||||||12
1646847640000|2022-03-09 17:40:40|||||||||10
1646847650000|2022-03-09 17:40:50|||||||||8
1646847660000|2022-03-09 17:41:00|||||||||2
1646847670000|2022-03-09 17:41:10|||||||||2
1646847680000|2022-03-09 17:41:20|||||||||3
1646847690000|2022-03-09 17:41:30|||||||||4
1646847700000|2022-03-09 17:41:40|||||||||3
1646847710000|2022-03-09 17:41:50|||||||||2
1646847720000|2022-03-09 17:42:00|||||||||22
1646847730000|2022-03-09 17:42:10|||||||||4
1646847740000|2022-03-09 17:42:20|||||||||6
1646847750000|2022-03-09 17:42:30|||||||||17
1646847760000|2022-03-09 17:42:40|||||||||4
1646847770000|2022-03-09 17:42:50|||||||||3
1646847780000|2022-03-09 17:43:00|||||||||1
1646847790000|2022-03-09 17:43:10|||||||||12
1646847800000|2022-03-09 17:43:20|||||||||22
1646847810000|2022-03-09 17:43:30|||||||||9
1646847820000|2022-03-09 17:43:40|||||||||2
1646847830000|2022-03-09 17:43:50|||||||||1
1646847840000|2022-03-09 17:44:00|||||||||5
1646847850000|2022-03-09 17:44:10|||||||||19
1646847860000|2022-03-09 17:44:20|||||||||1
1646847870000|2022-03-09 17:44:30|||||||||1
1646847880000|2022-03-09 17:44:40|||||||||16
1646847890000|2022-03-09 17:44:50|||||||||13
1646847900000|2022-03-09 17:45:00|||||||||3
1646847910000|2022-03-09 17:45:10|||||||||3
1646847920000|2022-03-09 17:45:20|||||||||5
1646847930000|2022-03-09 17:45:30|||||||||6
1646847940000|2022-03-09 17:45:40|||||||||3
1646847950000|2022-03-09 17:45:50|||||||||4
1646847960000|2022-03-09 17:46:00|||||||||2
1646847970000|2022-03-09 17:46:10|||||||||2
1646847980000|2022-03-09 17:46:20|||||||||3
1646847990000|2022-03-09 17:46:30|||||||||4
1646848000000|2022-03-09 17:46:40|||||||||6
1646848010000|2022-03-09 17:46:50|||||||||4
1646848020000|2022-03-09 17:47:00|||||||||2
1646848030000|2022-03-09 17:47:10|||||||||8
1646848040000|2022-03-09 17:47:20|||||||||2
1646848050000|2022-03-09 17:47:30|||||||||4
1646848060000|2022-03-09 17:47:40|||||||||1
1646848070000|2022-03-09 17:47:50|||||||||4
1646848080000|2022-03-09 17:48:00|||||||||3
1646848090000|2022-03-09 17:48:10|||||||||2
1646848100000|2022-03-09 17:48:20|||||||||4
1646848110000|2022-03-09 17:48:30|||||||||26
1646848120000|2022-03-09 17:48:40|||||||||1
1646848130000|2022-03-09 17:48:50|||||||||11
1646848140000|2022-03-09 17:49:00|||||||||12
1646848150000|2022-03-09 17:49:10|||||||||4
1646848160000|2022-03-09 17:49:20|||||||||2
1646848170000|2022-03-09 17:49:30|||||||||3
1646848180000|2022-03-09 17:49:40|||||||||6
1646848190000|2022-03-09 17:49:50|||||||||12
1646848200000|2022-03-09 17:50:00|||||||||4
1646848210000|2022-03-09 17:50:10|||||||||12
1646848220000|2022-03-09 17:50:20|||||||||5
1646848230000|2022-03-09 17:50:30|||||||||8
1646848240000|2022-03-09 17:50:40|||||||||2
1646848250000|2022-03-09 17:50:50|||||||||3
1646848260000|2022-03-09 17:51:00|||||||||13
1646848270000|2022-03-09 17:51:10|||||||||1
1646848280000|2022-03-09 17:51:20|||||||||2
1646848290000|2022-03-09 17:51:30|||||||||8
1646848300000|2022-03-09 17:51:40|||||||||2
1646848310000|2022-03-09 17:51:50|||||||||3
1646848320000|2022-03-09 17:52:00|||||||||3
1646848330000|2022-03-09 17:52:10|||||||||1
1646848340000|2022-03-09 17:52:20|||||||||11
1646848350000|2022-03-09 17:52:30|||||||||2
1646848360000|2022-03-09 17:52:40|||||||||41
1646848370000|2022-03-09 17:52:50|||||||||4
1646848380000|2022-03-09 17:53:00|||||||||6
1646848390000|2022-03-09 17:53:10|||||||||4
1646848400000|2022-03-09 17:53:20|||||||||1
1646848410000|2022-03-09 17:53:30|||||||||2
1646848420000|2022-03-09 17:53:40|||||||||2
1646848430000|2022-03-09 17:53:50|||||||||5
1646848440000|2022-03-09 17:54:00|||||||||3
1646848450000|2022-03-09 17:54:10|||||||||3
1646848460000|2022-03-09 17:54:20|||||||||4
1646848470000|2022-03-09 17:54:30|||||||||4
1646848480000|2022-03-09 17:54:40|||||||||3
1646848490000|2022-03-09 17:54:50|||||||||2
1646848500000|2022-03-09 17:55:00|||||||||1
1646848510000|2022-03-09 17:55:10|||||||||3
1646848520000|2022-03-09 17:55:20|||||||||3
1646848530000|2022-03-09 17:55:30|||||||||2
1646848540000|2022-03-09 17:55:40|||||||||1
1646848550000|2022-03-09 17:55:50|||||||||3
1646848560000|2022-03-09 17:56:00|||||||||1
1646848570000|2022-03-09 17:56:10|||||||||1
1646848580000|2022-03-09 17:56:20|||||||||11
1646848590000|2022-03-09 17:56:30|||||||||38
1646848600000|2022-03-09 17:56:40|||||||||6
1646848610000|2022-03-09 17:56:50|||||||||9
1646848620000|2022-03-09 17:57:00|||||||||7
1646848630000|2022-03-09 17:57:10|||||||||2
1646848640000|2022-03-09 17:57:20|||||||||3
1646848650000|2022-03-09 17:57:30|||||||||4
1646848660000|2022-03-09 17:57:40|||||||||1
1646848670000|2022-03-09 17:57:50|||||||||44
1646848680000|2022-03-09 17:58:00|||||||||4
1646848690000|2022-03-09 17:58:10|||||||||1
1646848700000|2022-03-09 17:58:20|||||||||6
1646848710000|2022-03-09 17:58:30|||||||||6
1646848720000|2022-03-09 17:58:40|||||||||3
1646848730000|2022-03-09 17:58:50|||||||||7
1646848740000|2022-03-09 17:59:00|||||||||3
1646848750000|2022-03-09 17:59:10|||||||||2
1646848760000|2022-03-09 17:59:20|||||||||2
1646848770000|2022-03-09 17:59:30|||||||||3
1646848780000|2022-03-09 17:59:40|||||||||14
1646848790000|2022-03-09 17:59:50|||||||||2
1646848800000|2022-03-09 18:00:00|||||||||4
1646848810000|2022-03-09 18:00:10|||||||||4
1646848820000|2022-03-09 18:00:20|||||||||1
1646848830000|2022-03-09 18:00:30|||||||||2
1646848840000|2022-03-09 18:00:40|||||||||1
1646848850000|2022-03-09 18:00:50|||||||||2
1646848860000|2022-03-09 18:01:00|||||||||2
1646848870000|2022-03-09 18:01:10|||||||||1
1646848880000|2022-03-09 18:01:20|||||||||5
1646848890000|2022-03-09 18:01:30|||||||||16
1646848900000|2022-03-09 18:01:40|||||||||1
1646848910000|2022-03-09 18:01:50|||||||||1
1646848920000|2022-03-09 18:02:00|||||||||10
1646848930000|2022-03-09 18:02:10|||||||||2
1646848940000|2022-03-09 18:02:20|||||||||2
1646848950000|2022-03-09 18:02:30|||||||||3
1646848960000|2022-03-09 18:02:40|||||||||2
1646848970000|2022-03-09 18:02:50|||||||||1
1646848980000|2022-03-09 18:03:00|||||||||2
1646848990000|2022-03-09 18:03:10|||||||||1
1646849000000|2022-03-09 18:03:20|||||||||4
1646849010000|2022-03-09 18:03:30|||||||||2
1646849020000|2022-03-09 18:03:40|||||||||3
1646849030000|2022-03-09 18:03:50|||||||||1
1646849040000|2022-03-09 18:04:00|||||||||6
1646849050000|2022-03-09 18:04:10|||||||||2
1646849060000|2022-03-09 18:04:20|||||||||2
1646849070000|2022-03-09 18:04:30|||||||||1
1646849080000|2022-03-09 18:04:40|||||||||5
1646849090000|2022-03-09 18:04:50|||||||||1
1646849100000|2022-03-09 18:05:00|||||||||4
1646849110000|2022-03-09 18:05:10|||||||||2
1646849120000|2022-03-09 18:05:20|||||||||3
1646849130000|2022-03-09 18:05:30|||||||||4
1646849140000|2022-03-09 18:05:40|||||||||2
1646849150000|2022-03-09 18:05:50|||||||||1
1646849160000|2022-03-09 18:06:00|||||||||1
1646849170000|2022-03-09 18:06:10|||||||||1
1646849180000|2022-03-09 18:06:20|||||||||1
1646849190000|2022-03-09 18:06:30|||||||||3
1646849200000|2022-03-09 18:06:40|||||||||1
1646849210000|2022-03-09 18:06:50|||||||||5
1646849220000|2022-03-09 18:07:00|||||||||1
1646849230000|2022-03-09 18:07:10|||||||||1
1646849240000|2022-03-09 18:07:20|||||||||2
1646849250000|2022-03-09 18:07:30|||||||||3
1646849260000|2022-03-09 18:07:40|||||||||4
1646849270000|2022-03-09 18:07:50|||||||||6
1646849280000|2022-03-09 18:08:00|||||||||3
1646849290000|2022-03-09 18:08:10|||||||||4
1646849300000|2022-03-09 18:08:20|||||||||2
1646849310000|2022-03-09 18:08:30|||||||||19
1646849320000|2022-03-09 18:08:40|||||||||2
1646849330000|2022-03-09 18:08:50|||||||||3
1646849340000|2022-03-09 18:09:00|||||||||4
1646849350000|2022-03-09 18:09:10|||||||||5
1646849360000|2022-03-09 18:09:20|||||||||1
1646849370000|2022-03-09 18:09:30|||||||||1
1646849380000|2022-03-09 18:09:40|||||||||2
1646849390000|2022-03-09 18:09:50|||||||||22
1646849400000|2022-03-09 18:10:00|||||||||6
1646849410000|2022-03-09 18:10:10|||||||||2
1646849420000|2022-03-09 18:10:20|||||||||3
1646849430000|2022-03-09 18:10:30|||||||||2
1646849440000|2022-03-09 18:10:40|||||||||7
1646849450000|2022-03-09 18:10:50|||||||||6
1646849460000|2022-03-09 18:11:00|||||||||2
1646849470000|2022-03-09 18:11:10|||||||||1
1646849480000|2022-03-09 18:11:20|||||||||4
1646849490000|2022-03-09 18:11:30|||||||||16
1646849500000|2022-03-09 18:11:40|||||||||7
1646849510000|2022-03-09 18:11:50|||||||||11
1646849520000|2022-03-09 18:12:00|||||||||1
1646849530000|2022-03-09 18:12:10|||||||||2
1646849540000|2022-03-09 18:12:20|||||||||2
1646849550000|2022-03-09 18:12:30|||||||||2
1646849560000|2022-03-09 18:12:40|||||||||2
1646849570000|2022-03-09 18:12:50|||||||||1
1646849580000|2022-03-09 18:13:00|||||||||1
1646849590000|2022-03-09 18:13:10|||||||||1
1646849600000|2022-03-09 18:13:20|||||||||1
1646849610000|2022-03-09 18:13:30|||||||||1
1646849620000|2022-03-09 18:13:40|||||||||6
1646849630000|2022-03-09 18:13:50|||||||||1
1646849640000|2022-03-09 18:14:00|||||||||1
1646849650000|2022-03-09 18:14:10|||||||||2
1646849660000|2022-03-09 18:14:20|||||||||2
1646849670000|2022-03-09 18:14:30|||||||||4
1646849680000|2022-03-09 18:14:40|||||||||2
1646849690000|2022-03-09 18:14:50|||||||||2
1646849700000|2022-03-09 18:15:00|||||||||1
1646849710000|2022-03-09 18:15:10|||||||||1
1646849720000|2022-03-09 18:15:20|||||||||7
1646849730000|2022-03-09 18:15:30|||||||||3
1646849740000|2022-03-09 18:15:40|||||||||3
1646849750000|2022-03-09 18:15:50|||||||||18
1646849760000|2022-03-09 18:16:00|||||||||4
1646849770000|2022-03-09 18:16:10|||||||||2
1646849780000|2022-03-09 18:16:20|||||||||3
1646849790000|2022-03-09 18:16:30|||||||||2
1646849800000|2022-03-09 18:16:40|||||||||1
1646849810000|2022-03-09 18:16:50|||||||||20
1646849820000|2022-03-09 18:17:00|||||||||2
1646849830000|2022-03-09 18:17:10|||||||||1
1646849840000|2022-03-09 18:17:20|||||||||15
1646849850000|2022-03-09 18:17:30|||||||||1
1646849860000|2022-03-09 18:17:40|||||||||1
1646849870000|2022-03-09 18:17:50|||||||||3
1646849880000|2022-03-09 18:18:00|||||||||2
1646849890000|2022-03-09 18:18:10|||||||||2
1646849900000|2022-03-09 18:18:20|||||||||4
1646849910000|2022-03-09 18:18:30|||||||||4
1646849920000|2022-03-09 18:18:40|||||||||6
1646849930000|2022-03-09 18:18:50|||||||||4
1646849940000|2022-03-09 18:19:00|||||||||1
1646849950000|2022-03-09 18:19:10|||||||||1
1646849960000|2022-03-09 18:19:20|||||||||2
1646849970000|2022-03-09 18:19:30|||||||||1
1646849980000|2022-03-09 18:19:40|||||||||1
1646849990000|2022-03-09 18:19:50|||||||||6
1646850000000|2022-03-09 18:20:00|||||||||8
1646850010000|2022-03-09 18:20:10|||||||||7
1646850020000|2022-03-09 18:20:20|||||||||13
1646850030000|2022-03-09 18:20:30|||||||||5
1646850040000|2022-03-09 18:20:40|||||||||1
1646850050000|2022-03-09 18:20:50|||||||||21
1646850060000|2022-03-09 18:21:00|||||||||7
1646850070000|2022-03-09 18:21:10|||||||||14
1646850080000|2022-03-09 18:21:20|||||||||2
1646850090000|2022-03-09 18:21:30|||||||||9
1646850100000|2022-03-09 18:21:40|||||||||3
1646850110000|2022-03-09 18:21:50|||||||||1
1646850120000|2022-03-09 18:22:00|||||||||2
1646850130000|2022-03-09 18:22:10|||||||||3
1646850140000|2022-03-09 18:22:20|||||||||3
1646850150000|2022-03-09 18:22:30|||||||||2
1646850160000|2022-03-09 18:22:40|||||||||18
1646850170000|2022-03-09 18:22:50|||||||||5
1646850180000|2022-03-09 18:23:00|||||||||31
1646850190000|2022-03-09 18:23:10|||||||||13
1646850200000|2022-03-09 18:23:20|||||||||55
1646850210000|2022-03-09 18:23:30|||||||||36
1646850220000|2022-03-09 18:23:40|||||||||97
1646850230000|2022-03-09 18:23:50|||||||||49
1646850240000|2022-03-09 18:24:00|||||||||27
1646850250000|2022-03-09 18:24:10|||||||||25
1646850260000|2022-03-09 18:24:20|||||||||15
1646850270000|2022-03-09 18:24:30|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|15
1646850280000|2022-03-09 18:24:40|||||||||35
1646850290000|2022-03-09 18:24:50|||||||||15
1646850300000|2022-03-09 18:25:00|||||||||2
1646850310000|2022-03-09 18:25:10|||||||||2
1646850320000|2022-03-09 18:25:20|||||||||12
1646850330000|2022-03-09 18:25:30|||||||||8
1646850340000|2022-03-09 18:25:40|||||||||5
1646850350000|2022-03-09 18:25:50|||||||||2
1646850360000|2022-03-09 18:26:00|||||||||4
1646850370000|2022-03-09 18:26:10|||||||||19
1646850380000|2022-03-09 18:26:20|||||||||1
1646850390000|2022-03-09 18:26:30|||||||||6
1646850400000|2022-03-09 18:26:40|||||||||3
1646850410000|2022-03-09 18:26:50|||||||||12
1646850420000|2022-03-09 18:27:00|||||||||7
1646850430000|2022-03-09 18:27:10|||||||||2
1646850440000|2022-03-09 18:27:20|||||||||17
1646850450000|2022-03-09 18:27:30|||||||||4
1646850460000|2022-03-09 18:27:40|||||||||6
1646850470000|2022-03-09 18:27:50|||||||||8
1646850480000|2022-03-09 18:28:00|||||||||2
1646850490000|2022-03-09 18:28:10|||||||||1
1646850500000|2022-03-09 18:28:20|||||||||1
1646850510000|2022-03-09 18:28:30|||||||||1
1646850520000|2022-03-09 18:28:40|||||||||4
1646850530000|2022-03-09 18:28:50|||||||||1
1646850540000|2022-03-09 18:29:00|||||||||1
1646850550000|2022-03-09 18:29:10|||||||||4
1646850560000|2022-03-09 18:29:20|||||||||2
1646850570000|2022-03-09 18:29:30|||||||||1
1646850580000|2022-03-09 18:29:40|||||||||3
1646850590000|2022-03-09 18:29:50|||||||||7
1646850600000|2022-03-09 18:30:00|||||||||9
1646850610000|2022-03-09 18:30:10|||||||||1
1646850620000|2022-03-09 18:30:20|||||||||1
1646850630000|2022-03-09 18:30:30|||||||||2
1646850640000|2022-03-09 18:30:40|||||||||2
1646850650000|2022-03-09 18:30:50|||||||||1
1646850660000|2022-03-09 18:31:00|||||||||3
1646850670000|2022-03-09 18:31:10|||||||||1
1646850680000|2022-03-09 18:31:20|||||||||5
1646850690000|2022-03-09 18:31:30|||||||||3
1646850700000|2022-03-09 18:31:40|||||||||2
1646850710000|2022-03-09 18:31:50|||||||||2
1646850720000|2022-03-09 18:32:00|||||||||1
1646850730000|2022-03-09 18:32:10|||||||||18
1646850740000|2022-03-09 18:32:20|||||||||3
1646850750000|2022-03-09 18:32:30|||||||||1
1646850760000|2022-03-09 18:32:40|||||||||14
1646850770000|2022-03-09 18:32:50|||||||||12
1646850780000|2022-03-09 18:33:00|||||||||1
1646850790000|2022-03-09 18:33:10|||||||||5
1646850820000|2022-03-09 18:33:40|||||||||1
1646850830000|2022-03-09 18:33:50|||||||||2
1646850850000|2022-03-09 18:34:10|||||||||3
1646850870000|2022-03-09 18:34:30|||||||||3
1646850890000|2022-03-09 18:34:50|||||||||2
1646850900000|2022-03-09 18:35:00|||||||||7
1646850920000|2022-03-09 18:35:20|||||||||22
1646850930000|2022-03-09 18:35:30|||||||||15
1646850940000|2022-03-09 18:35:40|||||||||3
1646850950000|2022-03-09 18:35:50|||||||||2
1646850990000|2022-03-09 18:36:30|||||||||4
1646851010000|2022-03-09 18:36:50|||||||||9
1646851020000|2022-03-09 18:37:00|||||||||2
1646851040000|2022-03-09 18:37:20|||||||||15
1646851050000|2022-03-09 18:37:30|||||||||6
1646851060000|2022-03-09 18:37:40|||||||||2
1646851070000|2022-03-09 18:37:50|||||||||4
1646851110000|2022-03-09 18:38:30|||||||||1
1646851130000|2022-03-09 18:38:50|||||||||2
1646851140000|2022-03-09 18:39:00|||||||||6
1646851150000|2022-03-09 18:39:10|||||||||1
1646851200000|2022-03-09 18:40:00|||||||||4
1646851210000|2022-03-09 18:40:10|||||||||1
1646851230000|2022-03-09 18:40:30|||||||||16
1646851240000|2022-03-09 18:40:40|||||||||1
1646851250000|2022-03-09 18:40:50|||||||||3
1646851260000|2022-03-09 18:41:00|||||||||2
1646851290000|2022-03-09 18:41:30|||||||||1
1646851310000|2022-03-09 18:41:50|||||||||1
1646851340000|2022-03-09 18:42:20|||||||||1
1646851350000|2022-03-09 18:42:30|||||||||3
1646851370000|2022-03-09 18:42:50|||||||||2
1646851380000|2022-03-09 18:43:00|||||||||2
1646851420000|2022-03-09 18:43:40|||||||||2
1646851430000|2022-03-09 18:43:50|||||||||15
1646851440000|2022-03-09 18:44:00|||||||||3
1646851450000|2022-03-09 18:44:10|||||||||5
1646851470000|2022-03-09 18:44:30|||||||||30
1646851480000|2022-03-09 18:44:40|||||||||11
1646851490000|2022-03-09 18:44:50|||||||||8
1646851500000|2022-03-09 18:45:00|||||||||11
1646851510000|2022-03-09 18:45:10|||||||||9
1646851520000|2022-03-09 18:45:20|||||||||3
1646851540000|2022-03-09 18:45:40|||||||||4
1646851570000|2022-03-09 18:46:10|||||||||3
1646851590000|2022-03-09 18:46:30|||||||||10
1646851620000|2022-03-09 18:47:00|||||||||10
1646851630000|2022-03-09 18:47:10|||||||||2
1646851640000|2022-03-09 18:47:20|||||||||25
1646851650000|2022-03-09 18:47:30|||||||||2
1646851660000|2022-03-09 18:47:40|||||||||4
1646851670000|2022-03-09 18:47:50|||||||||1
1646851680000|2022-03-09 18:48:00|||||||||1
1646851690000|2022-03-09 18:48:10|||||||||4
1646851700000|2022-03-09 18:48:20|||||||||13
1646851710000|2022-03-09 18:48:30|||||||||9
1646851720000|2022-03-09 18:48:40|||||||||7
1646851730000|2022-03-09 18:48:50|||||||||7
1646851740000|2022-03-09 18:49:00|||||||||2
1646851750000|2022-03-09 18:49:10|||||||||3
1646851760000|2022-03-09 18:49:20|||||||||23
1646851770000|2022-03-09 18:49:30|||||||||9
1646851780000|2022-03-09 18:49:40|||||||||1
1646851790000|2022-03-09 18:49:50|||||||||4
1646851800000|2022-03-09 18:50:00|||||||||3
1646851820000|2022-03-09 18:50:20|||||||||2
1646851830000|2022-03-09 18:50:30|||||||||5
1646851880000|2022-03-09 18:51:20|||||||||4
1646851890000|2022-03-09 18:51:30|||||||||3
1646851910000|2022-03-09 18:51:50|||||||||4
1646851920000|2022-03-09 18:52:00|||||||||1
1646851940000|2022-03-09 18:52:20|||||||||10
1646851960000|2022-03-09 18:52:40|||||||||6
1646851970000|2022-03-09 18:52:50|||||||||29
1646851980000|2022-03-09 18:53:00|||||||||14
1646852020000|2022-03-09 18:53:40|||||||||2
1646852030000|2022-03-09 18:53:50|||||||||2
1646852040000|2022-03-09 18:54:00|||||||||1
1646852060000|2022-03-09 18:54:20|||||||||1
1646852080000|2022-03-09 18:54:40|||||||||3
1646852090000|2022-03-09 18:54:50|||||||||1
1646852150000|2022-03-09 18:55:50|||||||||2
1646852160000|2022-03-09 18:56:00|||||||||3
1646852170000|2022-03-09 18:56:10|||||||||4
1646852180000|2022-03-09 18:56:20|||||||||2
1646852200000|2022-03-09 18:56:40|||||||||2
1646852220000|2022-03-09 18:57:00|||||||||4
1646852230000|2022-03-09 18:57:10|||||||||5
1646852240000|2022-03-09 18:57:20|||||||||4
1646852250000|2022-03-09 18:57:30|||||||||10
1646852260000|2022-03-09 18:57:40|||||||||4
1646852280000|2022-03-09 18:58:00|||||||||6
1646852290000|2022-03-09 18:58:10|||||||||2
1646852300000|2022-03-09 18:58:20|||||||||2
1646852310000|2022-03-09 18:58:30|||||||||1
1646852320000|2022-03-09 18:58:40|||||||||5
1646852340000|2022-03-09 18:59:00|||||||||10
1646852390000|2022-03-09 18:59:50|||||||||13
1646852400000|2022-03-09 19:00:00|||||||||16
1646852410000|2022-03-09 19:00:10|||||||||2
1646852420000|2022-03-09 19:00:20|||||||||1
1646852430000|2022-03-09 19:00:30|||||||||7
1646852440000|2022-03-09 19:00:40|||||||||2
1646852450000|2022-03-09 19:00:50|||||||||12
1646852460000|2022-03-09 19:01:00|||||||||17
1646852470000|2022-03-09 19:01:10|||||||||1
1646852480000|2022-03-09 19:01:20|||||||||7
1646852500000|2022-03-09 19:01:40|||||||||5
1646852520000|2022-03-09 19:02:00|||||||||28
1646852530000|2022-03-09 19:02:10|||||||||14
1646852540000|2022-03-09 19:02:20|||||||||33
1646852580000|2022-03-09 19:03:00|||||||||15
1646852590000|2022-03-09 19:03:10|||||||||11
1646852610000|2022-03-09 19:03:30|||||||||6
1646852620000|2022-03-09 19:03:40|||||||||5
1646852630000|2022-03-09 19:03:50|||||||||6
1646852650000|2022-03-09 19:04:10|||||||||1
1646852660000|2022-03-09 19:04:20|||||||||1
1646852670000|2022-03-09 19:04:30|||||||||9
1646852690000|2022-03-09 19:04:50|||||||||14
1646852700000|2022-03-09 19:05:00|||||||||2
1646852710000|2022-03-09 19:05:10|||||||||5
1646852720000|2022-03-09 19:05:20|||||||||2
1646852730000|2022-03-09 19:05:30|||||||||14
1646852740000|2022-03-09 19:05:40|||||||||8
1646852750000|2022-03-09 19:05:50|||||||||2
1646852760000|2022-03-09 19:06:00|||||||||4
1646852780000|2022-03-09 19:06:20|||||||||7
1646852790000|2022-03-09 19:06:30|||||||||6
1646852800000|2022-03-09 19:06:40|||||||||1
1646852810000|2022-03-09 19:06:50|||||||||13
1646852820000|2022-03-09 19:07:00|||||||||12
1646852830000|2022-03-09 19:07:10|||||||||14
1646852850000|2022-03-09 19:07:30|||||||||7
1646852860000|2022-03-09 19:07:40|||||||||1
1646852870000|2022-03-09 19:07:50|||||||||11
1646852880000|2022-03-09 19:08:00|||||||||16
1646852890000|2022-03-09 19:08:10|||||||||8
1646852900000|2022-03-09 19:08:20|||||||||6
1646852910000|2022-03-09 19:08:30|||||||||8
1646852920000|2022-03-09 19:08:40|||||||||19
1646852930000|2022-03-09 19:08:50|||||||||7
1646852940000|2022-03-09 19:09:00|||||||||4
1646852950000|2022-03-09 19:09:10|||||||||11
1646852960000|2022-03-09 19:09:20|||||||||12
1646852970000|2022-03-09 19:09:30|||||||||3
1646852980000|2022-03-09 19:09:40|||||||||1
1646852990000|2022-03-09 19:09:50|||||||||10
1646853000000|2022-03-09 19:10:00|||||||||3
1646853020000|2022-03-09 19:10:20|||||||||18
1646853030000|2022-03-09 19:10:30|||||||||19
1646853040000|2022-03-09 19:10:40|||||||||22
1646853050000|2022-03-09 19:10:50|||||||||16
1646853060000|2022-03-09 19:11:00|||||||||13
1646853070000|2022-03-09 19:11:10|||||||||4
1646853080000|2022-03-09 19:11:20|||||||||5
1646853090000|2022-03-09 19:11:30|||||||||36
1646853100000|2022-03-09 19:11:40|||||||||3
1646853110000|2022-03-09 19:11:50|||||||||26
1646853120000|2022-03-09 19:12:00|||||||||3
1646853130000|2022-03-09 19:12:10|||||||||11
1646853150000|2022-03-09 19:12:30|||||||||9
1646853160000|2022-03-09 19:12:40|||||||||13
1646853170000|2022-03-09 19:12:50|||||||||13
1646853180000|2022-03-09 19:13:00|||||||||6
1646853190000|2022-03-09 19:13:10|||||||||103
1646853200000|2022-03-09 19:13:20|||||||||76
1646853210000|2022-03-09 19:13:30|||||||||11
1646853220000|2022-03-09 19:13:40|||||||||19
1646853230000|2022-03-09 19:13:50|||||||||43
1646853240000|2022-03-09 19:14:00|||||||||81
1646853250000|2022-03-09 19:14:10|||||||||190
1646853260000|2022-03-09 19:14:20|||||||||91
1646853270000|2022-03-09 19:14:30|||||||||42
1646853280000|2022-03-09 19:14:40|||||||||42
1646853290000|2022-03-09 19:14:50|||||||||110
1646853300000|2022-03-09 19:15:00|||||||||17
1646853310000|2022-03-09 19:15:10|||||||||48
1646853320000|2022-03-09 19:15:20|||||||||7
1646853330000|2022-03-09 19:15:30|||||||||12
1646853340000|2022-03-09 19:15:40|||||||||5
1646853350000|2022-03-09 19:15:50|||||||||29
1646853360000|2022-03-09 19:16:00|||||||||22
1646853370000|2022-03-09 19:16:10||1180.7||1180.7||1180.7||1180.7|18
1646853380000|2022-03-09 19:16:20|||||||||5
1646853390000|2022-03-09 19:16:30|||||||||7
1646853400000|2022-03-09 19:16:40|||||||||6
1646853410000|2022-03-09 19:16:50|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|1
1646853420000|2022-03-09 19:17:00|||||||||8
1646853440000|2022-03-09 19:17:20|||||||||4
1646853450000|2022-03-09 19:17:30|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|1182.2|1181.6|34
1646853460000|2022-03-09 19:17:40|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|1182.1|1181.5|15
1646853470000|2022-03-09 19:17:50|||||||||1
1646853480000|2022-03-09 19:18:00|||||||||4
1646853490000|2022-03-09 19:18:10|||||||||1
1646853500000|2022-03-09 19:18:20|||||||||7
1646853510000|2022-03-09 19:18:30|||||||||2
1646853520000|2022-03-09 19:18:40|||||||||17
1646853530000|2022-03-09 19:18:50|||||||||2
1646853540000|2022-03-09 19:19:00|||||||||1
1646853550000|2022-03-09 19:19:10|||||||||2
1646853560000|2022-03-09 19:19:20|||||||||4
1646853570000|2022-03-09 19:19:30|1182.2|1181.6|1182.1|1181.5|1182.2|1181.6|1182.1|1181.5|3
1646853590000|2022-03-09 19:19:50|||||||||6
1646874000000|2022-03-10 01:00:00|1125.3|1124.3|1125.2|1123.7|1132.4|1130.9|1124.5|1123.5|94
1646874010000|2022-03-10 01:00:10|1125.1|1123.6|1129.2|1127.7|1129.2|1127.7|1120.6|1119.1|68
1646874020000|2022-03-10 01:00:20|1129.1|1127.6|1133.1|1132.5|1133.9|1132.7|1125.7|1124.2|118
1646874030000|2022-03-10 01:00:30|1133.2|1131.7|1129.8|1128.3|1133.2|1132.6|1128.3|1127.3|49
1646874040000|2022-03-10 01:00:40|1129.9|1128.4|1130.1|1129.1|1131.4|1129.9|1127.9|1126.9|49
1646874050000|2022-03-10 01:00:50|1129.7|1128.9|1129.3|1128.3|1129.7|1128.9|1126.2|1124.7|65
1646874060000|2022-03-10 01:01:00|1128.9|1127.4|1119.9|1118.4|1128.9|1127.4|1119.7|1118.3|40
1646874070000|2022-03-10 01:01:10|1119.3|1118.3|1124.8|1123.3|1124.8|1123.3|1119.3|1118.1|28
1646874080000|2022-03-10 01:01:20|1125.1|1124.1|1120.7|1119.7|1125.3|1124.1|1120.4|1118.9|22
1646874090000|2022-03-10 01:01:30|1120.2|1118.7|1124.7|1123.2|1124.7|1123.2|1120.2|1118.7|57
1646874100000|2022-03-10 01:01:40|1124.4|1122.9|1122.9|1121.4|1128.4|1126.9|1122.9|1121.4|23
1646874110000|2022-03-10 01:01:50|1122.7|1122.1|1121.3|1119.8|1123.2|1122.1|1121|1119.5|63
1646874120000|2022-03-10 01:02:00|1121.2|1119.7|1121.7|1120.7|1121.8|1120.9|1121.2|1119.7|6
1646874130000|2022-03-10 01:02:10|1120.6|1119.1|1122|1120.5|1123.1|1121.6|1120.5|1119|53
1646874140000|2022-03-10 01:02:20|1122.1|1120.6|1121.4|1120.4|1123|1121.5|1121.3|1120.4|12
1646874150000|2022-03-10 01:02:30|1121.3|1120.3|1117.5|1116|1121.3|1120.3|1117.5|1116|41
1646874160000|2022-03-10 01:02:40|1117|1114.5|1115.2|1113.7|1117|1114.6|1112.9|1112.2|54
1646874170000|2022-03-10 01:02:50|1115.1|1113.6|1110.7|1109.2|1115.2|1113.7|1110.7|1109.2|49
1646874180000|2022-03-10 01:03:00|1110.9|1109.4|1106.6|1105.1|1111.3|1109.8|1106.6|1105.1|24
1646874190000|2022-03-10 01:03:10|1106.7|1105.2|1107.2|1106.6|1107.4|1106.6|1105|1103.5|32
1646874200000|2022-03-10 01:03:20|1107.3|1106.7|1109.8|1108.3|1112|1111.4|1107.3|1106.3|39
1646874210000|2022-03-10 01:03:30|1109.9|1108.4|1110.1|1109.1|1110.2|1109.1|1109.9|1108.4|5
1646874220000|2022-03-10 01:03:40|1110.3|1109.5|1113.5|1112|1113.6|1112.1|1110.3|1109.5|44
1646874230000|2022-03-10 01:03:50|1113.6|1112.1|1115.3|1113.8|1115.9|1114.8|1113.6|1112.1|24
1646874240000|2022-03-10 01:04:00|1115.4|1113.9|1111.8|1110.3|1115.5|1114|1111.8|1110.3|29
1646874250000|2022-03-10 01:04:10|1111.7|1110.2|1109.8|1108.8|1111.7|1110.2|1109.6|1108.6|33
1646874260000|2022-03-10 01:04:20|1109.5|1108.9|1113.5|1112|1114.4|1113|1109.5|1108.7|19
1646874270000|2022-03-10 01:04:30|1113.3|1111.8|1113.6|1112.1|1113.7|1112.2|1113.3|1111.8|9
1646874280000|2022-03-10 01:04:40|1113.9|1112.4|1113.9|1112.4|1114.1|1112.6|1113.9|1112.4|24
1646874290000|2022-03-10 01:04:50|1114.9|1113.4|1112.7|1111.7|1114.9|1113.4|1112.7|1111.6|43
1646874300000|2022-03-10 01:05:00|1113.1|1111.6|1111.9|1110.4|1113.1|1111.6|1111.1|1109.6|35
1646874310000|2022-03-10 01:05:10|1111.8|1110.3|1109.2|1107.7|1112.1|1110.6|1109.2|1107.7|24
1646874320000|2022-03-10 01:05:20|1109|1107.5|1107.7|1106.2|1109|1107.5|1107.6|1106.1|16
1646874330000|2022-03-10 01:05:30|1107.1|1106.1|1106|1104.5|1107.7|1106.2|1104.1|1102.6|60
1646874340000|2022-03-10 01:05:40|1105.1|1104.1|1104.5|1103|1106.3|1104.8|1103.7|1102.2|35
1646874350000|2022-03-10 01:05:50|1104.1|1102.6|1101.5|1100|1104.7|1103.2|1101.4|1099.9|39
1646874360000|2022-03-10 01:06:00|1101.2|1099.7|1103|1101.5|1103|1101.5|1100.2|1098.8|56
1646874370000|2022-03-10 01:06:10|1103.1|1101.6|1102.1|1100.6|1103.2|1101.7|1101.9|1100.4|31
1646874380000|2022-03-10 01:06:20|1102|1100.5|1100.1|1098.6|1102.1|1101.2|1100.1|1098.6|22
1646874390000|2022-03-10 01:06:30|1100|1098.5|1099.5|1098|1100.3|1098.8|1098.7|1097.6|83
1646874400000|2022-03-10 01:06:40|1099.6|1098.1|1098.4|1097.8|1100|1098.5|1098.3|1097.4|21
1646874410000|2022-03-10 01:06:50|1099|1097.5|1099.6|1098.1|1099.9|1098.6|1098.9|1097.4|17
1646874420000|2022-03-10 01:07:00|1099.4|1097.9|1099.2|1097.7|1099.4|1097.9|1099.2|1097.7|23
1646874430000|2022-03-10 01:07:10|1099.3|1097.8|1097.5|1096|1099.3|1097.8|1097.5|1096|51
1646874440000|2022-03-10 01:07:20|1097.3|1095.8|1096.3|1094.8|1097.5|1096.4|1095.3|1094.7|19
1646874450000|2022-03-10 01:07:30|1096.2|1094.7|1099.6|1098.1|1099.6|1098.1|1095.4|1094.5|22
1646874460000|2022-03-10 01:07:40|1101.5|1100|1107.7|1106.2|1108.7|1107.2|1101.5|1100|17
1646874470000|2022-03-10 01:07:50|1107.5|1106|1107.7|1106.2|1107.7|1106.2|1106.5|1105.1|4
1646874480000|2022-03-10 01:08:00|1108.3|1107.3|1110.7|1109.2|1110.7|1109.3|1108.3|1107.3|27
1646874490000|2022-03-10 01:08:10|1110|1108.5|1109|1108|1110|1108.5|1108.9|1108|14
1646874500000|2022-03-10 01:08:20|1109.1|1108.1|1109.1|1107.6|1109.4|1108.1|1109.1|1107.6|5
1646874510000|2022-03-10 01:08:30|1108.5|1107.9|1110.4|1108.9|1110.4|1108.9|1108.5|1107.8|6
1646874520000|2022-03-10 01:08:40|1110.3|1108.8|1110.8|1109.3|1110.9|1109.4|1110.3|1108.8|2
1646874530000|2022-03-10 01:08:50|1111.1|1109.6|1111.5|1110|1111.5|1110|1110.5|1109|4
1646874540000|2022-03-10 01:09:00|1111.4|1109.9|1111.3|1109.8|1111.4|1109.9|1111.3|1109.8|4
1646874550000|2022-03-10 01:09:10|1111.2|1109.7|1110.9|1109.4|1111.2|1109.7|1110.7|1109.2|13
1646874560000|2022-03-10 01:09:20|1110.8|1109.3|1114.7|1113.2|1114.7|1113.2|1110.4|1108.9|33
1646874570000|2022-03-10 01:09:30|1114.8|1113.3|1115.7|1114.2|1115.7|1114.2|1114.6|1113.1|10
1646874580000|2022-03-10 01:09:40|1115.6|1114.1|1116.3|1114.8|1116.3|1115.3|1115.6|1114.1|4
1646874590000|2022-03-10 01:09:50|1116.4|1114.9|1118.3|1116.8|1118.3|1116.8|1116.4|1114.9|7
1646874600000|2022-03-10 01:10:00|1118.7|1117.2|1119.3|1117.8|1119.5|1118.9|1118.7|1117.2|8
1646874610000|2022-03-10 01:10:10|1119.5|1118|1114.8|1113.3|1119.9|1118.6|1114.3|1113.2|19
1646874620000|2022-03-10 01:10:20|1115.1|1113.6|1115.5|1114|1116.7|1115.2|1115.1|1113.6|5
1646874630000|2022-03-10 01:10:30|1115.2|1113.7|1115.2|1113.7|1115.9|1114.4|1114|1113.2|13
1646874640000|2022-03-10 01:10:40|1115.1|1113.6|1117.3|1115.8|1117.3|1115.8|1115.1|1113.6|3
1646874650000|2022-03-10 01:10:50|1117.4|1115.9|1117.5|1116.9|1118.2|1116.9|1117.4|1115.9|13
1646874660000|2022-03-10 01:11:00|1118.2|1116.7|1119.1|1118.5|1119.3|1118.5|1118.2|1116.7|35
1646874670000|2022-03-10 01:11:10|1119.2|1118.6|1121.2|1119.7|1121.8|1120.3|1119.2|1118.6|7
1646874680000|2022-03-10 01:11:20|1121.4|1119.9|1119.7|1118.7|1121.4|1119.9|1119.7|1118.7|5
1646874690000|2022-03-10 01:11:30|1119.6|1118.6|1121.7|1120.2|1121.7|1121|1119.6|1118.6|11
1646874700000|2022-03-10 01:11:40|1121.8|1120.3|1122.7|1121.7|1122.7|1121.7|1121.1|1120.3|9
1646874710000|2022-03-10 01:11:50|1123|1121.5|1124.1|1122.6|1124.3|1123|1123|1121.5|13
1646874720000|2022-03-10 01:12:00|1124.2|1122.7|1125.9|1124.4|1125.9|1124.8|1123.6|1122.7|45
1646874730000|2022-03-10 01:12:10|1125.8|1124.8|1126|1124.5|1126.1|1124.8|1125.8|1124.5|4
1646874740000|2022-03-10 01:12:20|1125.9|1124.4|1123.8|1122.3|1126.1|1124.6|1123.8|1122.3|19
1646874750000|2022-03-10 01:12:30|1123.9|1122.4|1123.5|1122|1123.9|1122.4|1123.5|1122|0
1646874760000|2022-03-10 01:12:40|1123.3|1121.8|1121.8|1120.3|1123.3|1121.9|1121.8|1120.3|19
1646874770000|2022-03-10 01:12:50|1121.6|1120.1|1121.1|1119.6|1121.6|1120.1|1121.1|1119.6|3
1646874780000|2022-03-10 01:13:00|1121|1119.5|1120.6|1119.1|1121|1119.5|1119.9|1118.4|4
1646874790000|2022-03-10 01:13:10|1120.5|1119|1120.2|1118.7|1120.6|1119.1|1119.3|1118.2|11
1646874800000|2022-03-10 01:13:20|1120.1|1118.6|1122.7|1121.2|1123.1|1121.6|1120|1118.5|11
1646874810000|2022-03-10 01:13:30|1122.6|1121.1|1121.4|1119.9|1122.6|1121.1|1121.3|1119.8|4
1646874820000|2022-03-10 01:13:40|1121.3|1119.8|1120.9|1119.4|1121.3|1119.8|1120.9|1119.4|3
1646874830000|2022-03-10 01:13:50|1121|1119.5|1113.1|1111.6|1121|1119.5|1113.1|1111.6|4
1646874840000|2022-03-10 01:14:00|1114.4|1112.9|1114.1|1112.6|1115.3|1113.8|1111.5|1110|43
1646874850000|2022-03-10 01:14:10|1113.9|1112.4|1115.6|1114.1|1115.9|1114.4|1112.9|1111.4|21
1646874860000|2022-03-10 01:14:20|1115.2|1113.7|1116.1|1114.6|1116.6|1115.1|1115.2|1113.7|26
1646874870000|2022-03-10 01:14:30|1115.2|1113.7|1117.4|1115.9|1117.8|1116.5|1115.2|1113.7|17
1646874880000|2022-03-10 01:14:40|1117.1|1115.6|1116.5|1115|1117.1|1115.6|1116.5|1115|4
1646874890000|2022-03-10 01:14:50|1119.8|1118.3|1118.9|1117.4|1120.2|1118.7|1118.6|1117.1|24
1646874900000|2022-03-10 01:15:00|1119|1117.5|1121.6|1120.1|1121.7|1120.2|1118.9|1117.4|19
1646874910000|2022-03-10 01:15:10|1121.8|1120.3|1124.2|1122.7|1125.7|1124.2|1121.7|1120.3|11
1646874920000|2022-03-10 01:15:20|1123.7|1122.2|1123.8|1122.3|1123.9|1122.4|1123.3|1121.8|10
1646874930000|2022-03-10 01:15:30|1123.6|1123|1123.8|1122.3|1124.1|1123|1123.6|1122.1|2
1646874940000|2022-03-10 01:15:40|1123.7|1122.2|1123.6|1122.1|1124.1|1122.6|1123.5|1122|2
1646874950000|2022-03-10 01:15:50|1123.8|1122.3|1122.9|1121.4|1123.8|1122.3|1122.9|1121.4|1
1646874960000|2022-03-10 01:16:00|1122.4|1120.9|1122.8|1121.3|1123.1|1121.6|1122.1|1120.9|5
1646874970000|2022-03-10 01:16:10|1122.9|1121.4|1122.7|1121.2|1122.9|1122.3|1122.2|1121.2|5
1646874980000|2022-03-10 01:16:20|1122.6|1121.1|1121.2|1119.7|1122.6|1121.1|1120.5|1119.7|10
1646874990000|2022-03-10 01:16:30|1120.3|1119.4|1121.6|1120.1|1121.7|1120.2|1120.3|1119.4|2
1646875000000|2022-03-10 01:16:40|1121.8|1120.3|1122|1120.5|1122|1120.5|1121.8|1120.3|0
1646875010000|2022-03-10 01:16:50|1122.1|1120.6|1122.1|1120.6|1122.5|1121|1122.1|1120.6|4
1646875020000|2022-03-10 01:17:00|1122|1120.5|1122.8|1121.3|1123.4|1122.4|1122|1120.5|7
1646875030000|2022-03-10 01:17:10|1122.9|1121.4|1123.3|1121.8|1123.3|1121.8|1122.9|1121.4|2
1646875040000|2022-03-10 01:17:20|1122.8|1121|1122.3|1120.8|1122.8|1121|1122.3|1120.8|1
1646875050000|2022-03-10 01:17:30|1121.4|1119.9|1121.3|1119.8|1121.4|1120|1121|1119.8|3
1646875060000|2022-03-10 01:17:40|1121.4|1119.9|1121.8|1120.3|1121.8|1120.3|1120.8|1119.8|4
1646875070000|2022-03-10 01:17:50|1121.7|1120.2|1122.9|1121.4|1123|1121.5|1121.6|1120.1|5
1646875080000|2022-03-10 01:18:00|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|4
1646875090000|2022-03-10 01:18:10|1123.1|1121.6|1122.9|1121.4|1123.1|1121.6|1122.9|1121.4|2
1646875100000|2022-03-10 01:18:20|1123.2|1122.6|1124.8|1123.3|1124.8|1123.3|1123.2|1122.6|16
1646875110000|2022-03-10 01:18:30|1124.7|1123.2|1125.3|1123.8|1125.7|1125.1|1124.6|1123.2|3
1646875120000|2022-03-10 01:18:40|1125.5|1124|1126.8|1125.8|1126.8|1125.8|1125.5|1124|5
1646875130000|2022-03-10 01:18:50|1127.7|1126.2|1127.5|1126|1127.8|1126.3|1127.2|1125.7|11
1646875140000|2022-03-10 01:19:00|1127.9|1126.4|1124.1|1122.6|1128|1127.4|1124.1|1122.6|28
1646875150000|2022-03-10 01:19:10|1124|1122.5|1123.9|1122.4|1124.3|1122.8|1123.9|1122.4|2
1646875160000|2022-03-10 01:19:20|1123.8|1122.3|1124.7|1123.2|1124.7|1123.2|1123.8|1122.3|3
1646875170000|2022-03-10 01:19:30|1124.1|1123.1|1125.3|1123.8|1125.3|1123.8|1124.1|1122.8|3
1646875180000|2022-03-10 01:19:40|1125.4|1123.9|1126|1124.5|1126|1125.4|1125.4|1123.9|3
1646875190000|2022-03-10 01:19:50|1126.2|1124.7|1126.5|1125|1126.5|1125|1126.1|1124.6|1
1646875200000|2022-03-10 01:20:00|1127.3|1126.3|1127.4|1125.9|1128|1126.8|1127.3|1125.8|4
1646875210000|2022-03-10 01:20:10|1127.5|1126|1126.9|1125.4|1127.5|1126|1126.6|1125.1|10
1646875220000|2022-03-10 01:20:20|1127.4|1126.8|1127.3|1125.8|1128.5|1127|1127.1|1125.6|8
1646875250000|2022-03-10 01:20:50|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|9
1646875260000|2022-03-10 01:21:00|1126.1|1124.6|1124.7|1123.2|1126.1|1124.6|1124.7|1123.2|9
1646875270000|2022-03-10 01:21:10|||||||||1
1646875280000|2022-03-10 01:21:20|1124.6|1123.1|1124.1|1122.6|1124.6|1123.1|1124.1|1122.6|1
1646875300000|2022-03-10 01:21:40|1123.3|1122.3|1123.1|1121.6|1123.3|1122.3|1123.1|1121.6|1
1646875310000|2022-03-10 01:21:50|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|6
1646875320000|2022-03-10 01:22:00|1122.5|1121|1120.6|1119.1|1122.5|1121|1120.6|1119.1|73
1646875330000|2022-03-10 01:22:10|1120.7|1119.2|1118.7|1117.2|1120.8|1119.3|1118.7|1117.2|25
1646875340000|2022-03-10 01:22:20|1118.8|1117.3|1119.1|1117.6|1119.4|1118.4|1118.8|1117.3|1
1646875350000|2022-03-10 01:22:30|||||||||3
1646875360000|2022-03-10 01:22:40|1119.2|1117.7|1119.3|1117.8|1119.4|1117.9|1119.2|1117.7|17
1646875370000|2022-03-10 01:22:50|1119.1|1117.6|1119|1117.5|1119.1|1117.6|1119|1117.5|3
1646875380000|2022-03-10 01:23:00|1119.1|1117.6|1118.3|1116.8|1119.1|1117.6|1118.3|1116.8|6
1646875390000|2022-03-10 01:23:10|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|0
1646875400000|2022-03-10 01:23:20|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|1
1646875410000|2022-03-10 01:23:30|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1117.8|1116.3|5
1646875420000|2022-03-10 01:23:40|1118|1116.5|1117.8|1116.3|1118|1116.5|1117.8|1116.3|0
1646875430000|2022-03-10 01:23:50|1118|1116.5|1118.4|1116.9|1119.1|1117.6|1117.6|1116.5|18
1646875440000|2022-03-10 01:24:00|1118.5|1117|1118.2|1116.7|1119|1117.7|1118.2|1116.7|2
1646875450000|2022-03-10 01:24:10|1118.5|1117|1118.2|1116.7|1118.5|1117|1118.2|1116.7|1
1646875470000|2022-03-10 01:24:30|1117.5|1116.5|1117.6|1116.1|1117.6|1116.5|1116.9|1116|4
1646875480000|2022-03-10 01:24:40|1117.5|1116|1116.7|1115.2|1117.5|1116.2|1115.9|1115|3
1646875490000|2022-03-10 01:24:50|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|2
1646875500000|2022-03-10 01:25:00|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1646875510000|2022-03-10 01:25:10|||||||||5
1646875540000|2022-03-10 01:25:40|1117.3|1116.7|1118.8|1117.3|1118.8|1117.3|1117.3|1116.7|3
1646875550000|2022-03-10 01:25:50|1118.7|1118.1|1118.5|1117|1118.8|1118.1|1118|1116.5|6
1646875560000|2022-03-10 01:26:00|1118.6|1117.1|1118.8|1117.3|1118.8|1117.3|1118.6|1117.1|1
1646875570000|2022-03-10 01:26:10|1118.9|1117.4|1119.1|1118.1|1119.1|1118.1|1118.7|1117.4|0
1646875590000|2022-03-10 01:26:30|1119|1117.6|1118.6|1117.1|1119.1|1117.6|1118.6|1117.1|4
1646875610000|2022-03-10 01:26:50|1118.5|1117|1118.6|1117.1|1118.6|1117.1|1118.5|1117|1
1646875620000|2022-03-10 01:27:00|1117.8|1117.2|1118.6|1117.6|1118.8|1117.6|1117.8|1116.8|2
1646875630000|2022-03-10 01:27:10|1118.7|1117.2|1118.6|1117.1|1118.8|1117.4|1118|1117.1|1
1646875650000|2022-03-10 01:27:30|1118.4|1116.9|1117.6|1116.1|1118.4|1116.9|1117.6|1116.1|1
1646875660000|2022-03-10 01:27:40|1117.5|1116|1118.4|1116.9|1118.4|1116.9|1117.2|1115.7|7
1646875670000|2022-03-10 01:27:50|1118.6|1117.1|1118.5|1117|1118.6|1117.1|1118.4|1116.9|1
1646875680000|2022-03-10 01:28:00|1118.6|1117.1|1117.5|1116|1118.6|1117.1|1116.7|1116|6
1646875690000|2022-03-10 01:28:10|1117.6|1116.1|1117.8|1116.3|1117.8|1116.3|1117.6|1116.1|6
1646875700000|2022-03-10 01:28:20|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|1117.2|1115.7|1
1646875710000|2022-03-10 01:28:30|1116.9|1116.3|1117.2|1115.7|1117.2|1116.4|1116.9|1115.7|13
1646875720000|2022-03-10 01:28:40|||||||||1
1646875730000|2022-03-10 01:28:50|1117.1|1115.6|1116.2|1114.7|1117.1|1115.7|1116.2|1114.7|8
1646875740000|2022-03-10 01:29:00|1116.1|1114.6|1115.6|1114.1|1116.1|1114.6|1115.5|1114|2
1646875750000|2022-03-10 01:29:10|1114.8|1114.2|1115.5|1114|1115.7|1114.2|1114.8|1114|6
1646875760000|2022-03-10 01:29:20|||||||||3
1646875770000|2022-03-10 01:29:30|1114.7|1114.1|1115.5|1114|1115.5|1114.1|1114.4|1113.6|10
1646875780000|2022-03-10 01:29:40|1115.4|1113.9|1115.3|1113.8|1115.5|1114|1115.2|1113.7|4
1646875790000|2022-03-10 01:29:50|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1646875800000|2022-03-10 01:30:00|1115.9|1114.4|1116.2|1114.7|1116.2|1114.7|1115.9|1114.4|5
1646875810000|2022-03-10 01:30:10|1116.3|1114.8|1117.5|1116|1117.5|1116|1116.3|1114.8|2
1646875820000|2022-03-10 01:30:20|1117.6|1116.1|1118.4|1116.9|1118.4|1116.9|1117.6|1116.1|3
1646875830000|2022-03-10 01:30:30|1118.6|1117.1|1119.2|1118.2|1119.2|1118.2|1118.6|1117.1|2
1646875840000|2022-03-10 01:30:40|1119.3|1118.3|1122|1120.5|1122|1121|1119.3|1118.1|37
1646875850000|2022-03-10 01:30:50|1121.4|1120.4|1121.3|1120.3|1121.7|1120.4|1121.3|1119.8|1
1646875860000|2022-03-10 01:31:00|1120.6|1119.6|1121.5|1120|1121.5|1120|1120.6|1119.2|5
1646875870000|2022-03-10 01:31:10|1121.4|1119.9|1120.9|1119.4|1121.4|1119.9|1120.9|1119.4|4
1646875880000|2022-03-10 01:31:20|1120.8|1119.3|1120.9|1119.4|1120.9|1119.4|1120.8|1119.3|1
1646875890000|2022-03-10 01:31:30|1121|1120.4|1120.9|1119.4|1121|1120.4|1120.9|1119.4|1
1646875900000|2022-03-10 01:31:40|1120.8|1119.3|1120.7|1119.2|1120.8|1119.3|1120.7|1119.2|0
1646875910000|2022-03-10 01:31:50|1120.8|1119.3|1121|1119.5|1121|1119.5|1120.8|1119.3|1
1646875920000|2022-03-10 01:32:00|1120.7|1119.2|1119.5|1118|1120.7|1119.2|1119.5|1118|6
1646875930000|2022-03-10 01:32:10|1119.4|1117.9|1119|1117.5|1119.4|1117.9|1119|1117.5|3
1646875950000|2022-03-10 01:32:30|1118.8|1117.3|1118|1116.5|1118.8|1117.3|1117|1116|8
1646875970000|2022-03-10 01:32:50|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1
1646875980000|2022-03-10 01:33:00|1117.9|1116.4|1117.6|1116.1|1117.9|1116.4|1117.6|1116.1|1
1646875990000|2022-03-10 01:33:10|1116.4|1114.9|1114.8|1113.8|1116.4|1114.9|1114.8|1113.7|14
1646876000000|2022-03-10 01:33:20|1114.5|1113.9|1115.3|1113.8|1115.3|1113.9|1114.5|1113.8|1
1646876010000|2022-03-10 01:33:30|1114.5|1113.9|1115.3|1113.8|1115.3|1113.9|1114.5|1113.5|1
1646876020000|2022-03-10 01:33:40|1115.2|1113.7|1115.1|1114.5|1115.2|1114.5|1115.1|1113.7|2
1646876030000|2022-03-10 01:33:50|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|2
1646876040000|2022-03-10 01:34:00|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1
1646876050000|2022-03-10 01:34:10|1116|1114.5|1117.2|1115.7|1117.2|1115.7|1116|1114.5|1
1646876060000|2022-03-10 01:34:20|1117.3|1115.8|1116.9|1115.9|1117.3|1115.9|1116.8|1115.8|4
1646876070000|2022-03-10 01:34:30|1116.7|1115.7|1116.4|1114.9|1116.8|1115.7|1116.4|1114.9|3
1646876080000|2022-03-10 01:34:40|1116.2|1114.7|1115.4|1113.9|1116.2|1114.7|1115.4|1113.9|5
1646876100000|2022-03-10 01:35:00|1115.5|1114|1115.3|1113.8|1115.9|1114.4|1115.3|1113.8|5
1646876110000|2022-03-10 01:35:10|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1
1646876120000|2022-03-10 01:35:20|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|2
1646876130000|2022-03-10 01:35:30|1115.2|1113.7|1114.5|1113|1115.2|1113.7|1114.5|1113|5
1646876140000|2022-03-10 01:35:40|||||||||3
1646876150000|2022-03-10 01:35:50|1115|1113.5|1115.3|1113.8|1115.3|1113.8|1115|1113.5|1
1646876160000|2022-03-10 01:36:00|1115.2|1113.7|1115.7|1114.2|1115.7|1114.2|1115.2|1113.7|2
1646876170000|2022-03-10 01:36:10|1115.9|1114.4|1116|1114.5|1116|1114.5|1115.9|1114.4|0
1646876180000|2022-03-10 01:36:20|1116.1|1114.6|1116.2|1114.7|1116.2|1114.7|1116.1|1114.6|1
1646876190000|2022-03-10 01:36:30|1116.8|1115.8|1118.8|1117.3|1118.8|1117.3|1116.8|1115.8|4
1646876200000|2022-03-10 01:36:40|1118.9|1117.4|1120.8|1119.3|1120.8|1120|1118.9|1117.4|5
1646876210000|2022-03-10 01:36:50|1120.7|1119.7|1120.1|1118.6|1121.6|1120.1|1120.1|1118.6|5
1646876220000|2022-03-10 01:37:00|1120.2|1119.2|1120.6|1119.1|1120.6|1119.2|1120.2|1119.1|0
1646876230000|2022-03-10 01:37:10|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|0
1646876240000|2022-03-10 01:37:20|1119.2|1118.6|1118.5|1117.5|1119.2|1118.6|1118.5|1117.3|1
1646876250000|2022-03-10 01:37:30|1118.4|1117.8|1119.2|1117.7|1119.3|1117.8|1118.4|1117.2|2
1646876260000|2022-03-10 01:37:40|1119.7|1118.2|1120.2|1118.7|1120.3|1118.8|1119.7|1118.2|1
1646876290000|2022-03-10 01:38:10|1120.1|1118.6|1119.8|1118.8|1120.1|1118.8|1119.8|1118.6|0
1646876300000|2022-03-10 01:38:20|1120.1|1118.6|1120.1|1118.6|1120.3|1118.8|1120.1|1118.6|1
1646876310000|2022-03-10 01:38:30|1120|1119|1118.9|1118.3|1120.1|1119|1118.9|1118.3|5
1646876340000|2022-03-10 01:39:00|1117.9|1116.9|1117.6|1117|1117.9|1117|1117.6|1116.9|3
1646876350000|2022-03-10 01:39:10|1118.3|1116.8|1117.5|1116.9|1118.3|1116.9|1117.5|1116.8|1
1646876370000|2022-03-10 01:39:30|1117.4|1116.8|1119.1|1117.6|1119.1|1117.6|1117.4|1116.7|4
1646876380000|2022-03-10 01:39:40|1119|1117.5|1120.1|1118.6|1120.1|1118.8|1119|1117.5|2
1646876390000|2022-03-10 01:39:50|1120|1118.5|1119.3|1118.7|1120|1118.8|1119.3|1118.5|0
1646876400000|2022-03-10 01:40:00|1119.2|1117.7|1118.8|1117.8|1119.3|1117.8|1118.8|1117.7|3
1646876420000|2022-03-10 01:40:20|1119.4|1117.9|1119.3|1117.8|1119.4|1117.9|1119.3|1117.8|1
1646876430000|2022-03-10 01:40:30|1120.4|1118.7|1120.9|1119.4|1121.5|1120|1120.4|1118.7|10
1646876460000|2022-03-10 01:41:00|1120.8|1119.3|1120.9|1119.4|1120.9|1119.4|1120.8|1119.3|1
1646876470000|2022-03-10 01:41:10|1121.7|1120.2|1121.4|1120.4|1121.7|1120.4|1121.4|1120.2|2
1646876480000|2022-03-10 01:41:20|1121.3|1120.7|1124|1123|1124.3|1123|1121.3|1120.7|9
1646876490000|2022-03-10 01:41:30|1124.3|1122.8|1125.4|1123.9|1125.4|1124.4|1124.2|1122.7|9
1646876500000|2022-03-10 01:41:40|1125.5|1124|1126.4|1124.9|1126.4|1124.9|1125.5|1124|5
1646876510000|2022-03-10 01:41:50|1126.5|1125|1126.5|1125|1126.7|1125.7|1126.3|1125|2
1646876520000|2022-03-10 01:42:00|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|2
1646876550000|2022-03-10 01:42:30||1125.4||1125.4||1125.4||1125.4|4
1646876560000|2022-03-10 01:42:40|1126.7|1125.7|1127|1126.4|1127|1126.4|1126.5|1125.2|7
1646876570000|2022-03-10 01:42:50|1127.1|1126.5|1128.4|1126.9|1128.5|1127.7|1127.1|1126.5|9
1646876580000|2022-03-10 01:43:00|1128|1127|1127.4|1125.9|1128|1127|1127.3|1125.8|8
1646876590000|2022-03-10 01:43:10|1127|1125.5|1126.6|1125.1|1127|1125.6|1126.6|1125.1|2
1646876600000|2022-03-10 01:43:20|1126.5|1125|1126.3|1124.8|1126.5|1125|1126.3|1124.8|1
1646876610000|2022-03-10 01:43:30|1125.8|1124.1|1122.9|1121.4|1125.8|1124.1|1122.9|1121.4|7
1646876620000|2022-03-10 01:43:40|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1646876630000|2022-03-10 01:43:50|1122.9|1121.4|1122.9|1121.4|1123.4|1121.9|1122.9|1121.4|2
1646876640000|2022-03-10 01:44:00|1122.8|1121.3|1122.1|1120.6|1122.8|1121.3|1122.1|1120.6|2
1646876650000|2022-03-10 01:44:10|1122|1120.5|1122.2|1120.7|1122.2|1120.7|1122|1120.5|0
1646876680000|2022-03-10 01:44:40|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|0
1646876690000|2022-03-10 01:44:50|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1
1646876700000|2022-03-10 01:45:00|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1
1646876710000|2022-03-10 01:45:10|1122.3|1121.3|1122.7|1121.2|1122.7|1121.3|1122.3|1121.2|2
1646876720000|2022-03-10 01:45:20|1123|1121.5|1123.6|1122.1|1123.7|1122.2|1123|1121.5|0
1646876730000|2022-03-10 01:45:30|1123.9|1122.4|1124.1|1122.6|1124.1|1122.6|1123.9|1122.4|1
1646876740000|2022-03-10 01:45:40|1124.2|1122.7|1124.1|1122.6|1124.2|1122.7|1124.1|1122.6|1
1646876750000|2022-03-10 01:45:50|1126.9|1125.4|1127|1125.5|1127|1125.5|1126.9|1125.4|8
1646876760000|2022-03-10 01:46:00||1126||1126||1126||1126|0
1646876770000|2022-03-10 01:46:10|1127.4|1125.9|1127.7|1126.2|1127.7|1126.2|1127.4|1125.9|0
1646876780000|2022-03-10 01:46:20|||||||||2
1646876790000|2022-03-10 01:46:30|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|2
1646876800000|2022-03-10 01:46:40|1126.2|1124.7|1126.1|1124.6|1126.2|1124.7|1126.1|1124.6|0
1646876820000|2022-03-10 01:47:00|1126.2|1124.7|1126.1|1124.6|1126.2|1124.7|1126.1|1124.6|1
1646876840000|2022-03-10 01:47:20|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1
1646876860000|2022-03-10 01:47:40|1126|1125.4|1126.2|1124.7|1126.3|1125.4|1126|1124.6|0
1646876870000|2022-03-10 01:47:50|1124.4|1122.9|1124.4|1122.9|1124.5|1123|1124.4|1122.9|4
1646876880000|2022-03-10 01:48:00|||||||||1
1646876900000|2022-03-10 01:48:20|1124.7|1123.2|1124.3|1122.8|1124.7|1123.2|1124.3|1122.8|1
1646876910000|2022-03-10 01:48:30|||||||||1
1646876920000|2022-03-10 01:48:40|1123.5|1122.9|1124.2|1122.7|1124.2|1122.9|1122.7|1122.1|7
1646876960000|2022-03-10 01:49:20|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1646876970000|2022-03-10 01:49:30|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1
1646876990000|2022-03-10 01:49:50|1124.3|1122.8|1124.9|1123.4|1124.9|1123.4|1124.3|1122.8|2
1646877000000|2022-03-10 01:50:00|||||||||3
1646877020000|2022-03-10 01:50:20|||||||||2
1646877030000|2022-03-10 01:50:30|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|2
1646877040000|2022-03-10 01:50:40|1125.7|1124.7|1126.6|1125.1|1126.6|1125.1|1125.7|1124.7|0
1646877090000|2022-03-10 01:51:30|1126.7|1125.2|1127.1|1125.6|1127.1|1125.6|1126.7|1125.2|0
1646877100000|2022-03-10 01:51:40|1127.5|1126|1127.6|1126.1|1127.6|1126.1|1127.5|1126|0
1646877160000|2022-03-10 01:52:40|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1646877170000|2022-03-10 01:52:50|1127.9|1126.7|1127.9|1126.4|1127.9|1126.7|1127.9|1126.2|3
1646877180000|2022-03-10 01:53:00|1128.1|1126.6|1128.3|1126.8|1128.3|1126.8|1128.1|1126.6|0
1646877190000|2022-03-10 01:53:10|1128.4|1126.9|1128.7|1127.2|1128.7|1127.2|1128.4|1126.9|0
1646877200000|2022-03-10 01:53:20|1128.8|1127.3|1129.6|1128.1|1129.8|1128.3|1128.7|1127.3|9
1646877210000|2022-03-10 01:53:30|1129.8|1128.3|1131.6|1130.1|1131.7|1130.2|1129.8|1128.3|1
1646877220000|2022-03-10 01:53:40|1131.5|1130|1131.5|1130|1131.5|1130|1131.3|1129.8|1
1646877230000|2022-03-10 01:53:50|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|0
1646877240000|2022-03-10 01:54:00|1132.9|1132.3|1132.6|1131.1|1132.9|1132.3|1132.4|1130.9|9
1646877250000|2022-03-10 01:54:10|1132.7|1131.2|1132.8|1131.3|1132.8|1131.3|1132.7|1131.2|0
1646877260000|2022-03-10 01:54:20|1132.7|1131.2|1132.1|1131.5|1132.7|1131.5|1131.7|1130.7|5
1646877270000|2022-03-10 01:54:30|1132|1131.4|1130.1|1128.6|1132|1131.4|1130.1|1128.6|4
1646877280000|2022-03-10 01:54:40|1130|1128.5|1129.5|1128|1130.2|1129.5|1129.3|1128|5
1646877290000|2022-03-10 01:54:50|1129.4|1128.4|1129.7|1129.1|1130|1129.1|1129.4|1128|4
1646877300000|2022-03-10 01:55:00|1130|1128.5|1129.6|1129|1130|1129|1129.5|1128|4
1646877310000|2022-03-10 01:55:10|1129.7|1129.1|1131.9|1130.4|1131.9|1130.8|1129.7|1129.1|6
1646877320000|2022-03-10 01:55:20|1131.8|1130.8|1132.8|1131.3|1132.8|1131.3|1131.6|1130.8|3
1646877330000|2022-03-10 01:55:30|1132.7|1131.7|1132.5|1131|1132.8|1131.7|1132.5|1131|3
1646877340000|2022-03-10 01:55:40|1132.6|1131.1|1132.5|1131.5|1132.9|1131.5|1132.5|1131.1|0
1646877350000|2022-03-10 01:55:50|1132.6|1131.6|1132.7|1131.2|1133|1132.3|1131.8|1131.2|8
1646877360000|2022-03-10 01:56:00|1132.8|1131.3|1132.7|1131.2|1132.9|1131.4|1132.6|1131.1|1
1646877370000|2022-03-10 01:56:10|1132.6|1131.1|1132.5|1131|1132.6|1131.1|1132.5|1131|0
1646877380000|2022-03-10 01:56:20|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|0
1646877400000|2022-03-10 01:56:40|1132.5|1131|1132.1|1130.6|1132.6|1131.1|1132.1|1130.6|1
1646877410000|2022-03-10 01:56:50|1132.5|1131|1132.4|1130.9|1132.5|1131|1132.4|1130.9|5
1646877470000|2022-03-10 01:57:50|1132.5|1131|1132.7|1131.7|1132.7|1131.7|1132.5|1131|1
1646877480000|2022-03-10 01:58:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|4
1646877500000|2022-03-10 01:58:20|1132.9|1131.4|1133.3|1131.8|1133.3|1131.8|1132.9|1131.4|9
1646877510000|2022-03-10 01:58:30|1133.4|1131.9|1134.3|1132.8|1134.3|1132.8|1133.4|1131.9|2
1646877520000|2022-03-10 01:58:40|1134.8|1134.2|1136.8|1135.8|1136.8|1135.8|1134.8|1134.2|14
1646877530000|2022-03-10 01:58:50|||||||||1
1646877540000|2022-03-10 01:59:00|1137.6|1136.1|1137.8|1136.8|1137.8|1136.8|1137.6|1136.1|2
1646877550000|2022-03-10 01:59:10|||||||||2
1646877560000|2022-03-10 01:59:20|1137.5|1136.9|1138|1137|1138|1137|1137.5|1136.8|1
1646877570000|2022-03-10 01:59:30|1138.1|1136.6|1138|1136.5|1138.1|1136.9|1137.8|1136.5|7
1646877580000|2022-03-10 01:59:40|1137.6|1136.6|1137.7|1136.2|1137.9|1137.1|1137.5|1136|6
1646877590000|2022-03-10 01:59:50|1137.2|1135.7|1137.2|1135.7|1137.4|1136|1137|1135.7|5
1646877610000|2022-03-10 02:00:10|1137.1|1135.6|1136.4|1134.9|1137.1|1135.6|1136.4|1134.9|2
1646877620000|2022-03-10 02:00:20|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1646877640000|2022-03-10 02:00:40|||||||||1
1646877660000|2022-03-10 02:01:00|1136.2|1134.7|1132|1130.5|1136.2|1134.7|1131.3|1129.8|9
1646877670000|2022-03-10 02:01:10|1132.1|1130.6|1131.8|1130.3|1132.1|1130.6|1131.8|1130.3|2
1646877680000|2022-03-10 02:01:20|||||||||3
1646877690000|2022-03-10 02:01:30|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|3
1646877700000|2022-03-10 02:01:40|1131|1129.5|1130.2|1128.7|1131|1129.5|1130.2|1128.7|2
1646877710000|2022-03-10 02:01:50|1129.8|1128.3|1130.8|1129.3|1130.8|1129.3|1129.5|1128|5
1646877720000|2022-03-10 02:02:00|1131.2|1130.2|1132.7|1131.2|1132.7|1131.2|1131.2|1130|0
1646877730000|2022-03-10 02:02:10|1133.4|1131.9|1134.2|1132.7|1134.2|1132.7|1133.4|1131.9|0
1646877740000|2022-03-10 02:02:20|1134.5|1133.9|1135.9|1134.4|1136.2|1134.7|1134.5|1133|13
1646877750000|2022-03-10 02:02:30|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|2
1646877760000|2022-03-10 02:02:40|1135.2|1133.7|1137.1|1136.5|1137.8|1136.6|1135.2|1133.7|2
1646877770000|2022-03-10 02:02:50|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1646877780000|2022-03-10 02:03:00|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|0
1646877790000|2022-03-10 02:03:10|1137.7|1136.2|1137.8|1136.3|1137.9|1136.4|1137|1136.2|4
1646877810000|2022-03-10 02:03:30|1137.7|1136.2|1137.9|1136.4|1137.9|1136.4|1137.5|1136|5
1646877820000|2022-03-10 02:03:40|1137.8|1136.3|1137.2|1135.7|1137.8|1136.3|1137.2|1135.7|0
1646877830000|2022-03-10 02:03:50|1136.9|1135.4|1136.6|1135.1|1136.9|1135.4|1136.2|1134.7|0
1646877840000|2022-03-10 02:04:00|1136.7|1135.2|1136.6|1135.1|1136.7|1135.2|1136.6|1135.1|0
1646877850000|2022-03-10 02:04:10|1136.9|1135.4|1136.7|1135.2|1136.9|1135.4|1136.7|1135.2|2
1646877860000|2022-03-10 02:04:20|1136.3|1134.8|1136.2|1134.7|1136.3|1134.8|1136.2|1134.7|0
1646877870000|2022-03-10 02:04:30|1136.3|1134.8|1136.2|1134.7|1136.3|1134.8|1136.2|1134.7|4
1646877880000|2022-03-10 02:04:40|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|3
1646877890000|2022-03-10 02:04:50|1134.7|1133.2|1134.4|1132.9|1134.7|1133.2|1134.4|1132.9|0
1646877900000|2022-03-10 02:05:00|1134.3|1132.8|1133.8|1132.3|1134.4|1132.9|1133.8|1132.3|1
1646877910000|2022-03-10 02:05:10|1133.9|1132.4|1134.1|1132.6|1134.1|1132.6|1133.9|1132.4|2
1646877920000|2022-03-10 02:05:20|1134.3|1132.8|1135.2|1133.7|1135.2|1133.7|1134.3|1132.8|1
1646877930000|2022-03-10 02:05:30|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|1
1646877940000|2022-03-10 02:05:40|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|0
1646877950000|2022-03-10 02:05:50|1135.9|1134.4|1134.9|1133.4|1135.9|1134.4|1134.9|1133.4|3
1646877960000|2022-03-10 02:06:00|1134.5|1133|1134.4|1132.9|1134.5|1133|1134.4|1132.9|0
1646877970000|2022-03-10 02:06:10|1135.2|1133.7|1135.5|1134|1135.5|1134|1135.2|1133.7|2
1646877980000|2022-03-10 02:06:20|1135.8|1134.3|1135.5|1134|1135.8|1134.3|1135.5|1134|0
1646878000000|2022-03-10 02:06:40|1135.6|1134.1|1136.1|1134.6|1136.1|1134.6|1135.6|1134.1|0
1646878040000|2022-03-10 02:07:20|1135.7|1134.2|1136.1|1134.6|1136.4|1134.9|1135.7|1134.2|0
1646878050000|2022-03-10 02:07:30|1135.9|1134.4|1136.1|1134.6|1136.1|1134.6|1135.9|1134.4|2
1646878070000|2022-03-10 02:07:50|1136|1134.5|1136|1134.5|1136|1134.5|1135.9|1134.4|2
1646878080000|2022-03-10 02:08:00|1136.1|1134.6|1136.1|1134.6|1136.4|1135.5|1136.1|1134.6|2
1646878090000|2022-03-10 02:08:10|1132.2|1130.7|1134.1|1132.6|1134.1|1132.6|1131.9|1130.4|9
1646878100000|2022-03-10 02:08:20|1134|1132.5|1133.9|1132.4|1134.6|1133.1|1133.8|1132.3|3
1646878110000|2022-03-10 02:08:30|1134.1|1132.6|1134.6|1133.1|1134.6|1133.2|1134.1|1132.6|0
1646878120000|2022-03-10 02:08:40|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|3
1646878130000|2022-03-10 02:08:50|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1646878160000|2022-03-10 02:09:20|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1
1646878180000|2022-03-10 02:09:40|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1646878190000|2022-03-10 02:09:50|1134.3|1133.4|1134.9|1133.4|1134.9|1133.4|1134.3|1133.4|3
1646878210000|2022-03-10 02:10:10|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1646878220000|2022-03-10 02:10:20|1134.9|1133.4|1134.8|1133.3|1134.9|1133.4|1134.8|1133.3|0
1646878240000|2022-03-10 02:10:40|1134.7|1133.2|1133.6|1132.1|1134.7|1133.2|1133.6|1132.1|3
1646878250000|2022-03-10 02:10:50|1133.4|1131.9|1130.2|1128.7|1133.4|1131.9|1130.2|1128.7|10
1646878260000|2022-03-10 02:11:00|1129.1|1127.6|1126.6|1125.1|1129.1|1127.6|1126.6|1125.1|9
1646878270000|2022-03-10 02:11:10|1126|1124.5|1127.1|1125.6|1127.1|1125.6|1126|1124.5|4
1646878280000|2022-03-10 02:11:20|1127.2|1125.7|1127.1|1125.6|1127.2|1125.7|1126.8|1125.3|2
1646878290000|2022-03-10 02:11:30|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1646878300000|2022-03-10 02:11:40|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1646878310000|2022-03-10 02:11:50|||||||||1
1646878350000|2022-03-10 02:12:30|1127.2|1125.7|1127.3|1125.8|1127.3|1125.8|1127.2|1125.7|1
1646878360000|2022-03-10 02:12:40|1127.5|1126|1128.2|1126.7|1128.2|1126.7|1127.4|1125.9|0
1646878370000|2022-03-10 02:12:50|1128.3|1126.8|1128.2|1126.7|1128.3|1126.8|1128.2|1126.7|0
1646878380000|2022-03-10 02:13:00|1128.5|1127.6|1129.2|1127.7|1129.2|1127.7|1128.5|1127|2
1646878390000|2022-03-10 02:13:10|1129.3|1127.8|1130.4|1128.9|1130.4|1128.9|1129.3|1127.8|4
1646878400000|2022-03-10 02:13:20|1130.6|1129.1|1130.7|1129.2|1130.7|1129.2|1130.6|1129.1|1
1646878410000|2022-03-10 02:13:30|1130.8|1129.3|1130|1128.5|1131.1|1130.5|1130|1128.5|3
1646878430000|2022-03-10 02:13:50|1130.1|1128.6|1129.9|1128.4|1130.2|1128.7|1129.9|1128.4|0
1646878440000|2022-03-10 02:14:00|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|0
1646878450000|2022-03-10 02:14:10|1129.7|1128.2|1128.4|1126.9|1129.7|1128.2|1128.4|1126.9|2
1646878460000|2022-03-10 02:14:20|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|3
1646878470000|2022-03-10 02:14:30|1128.3|1126.8|1128.8|1127.3|1128.9|1127.4|1128.3|1126.8|1
1646878490000|2022-03-10 02:14:50|1128.7|1127.2|1127.9|1126.4|1128.7|1127.2|1127.9|1126.4|1
1646878500000|2022-03-10 02:15:00|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1646878510000|2022-03-10 02:15:10|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1646878520000|2022-03-10 02:15:20|1127.8|1126.3|1127.5|1126|1127.8|1126.3|1127.5|1126|0
1646878530000|2022-03-10 02:15:30|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1646878540000|2022-03-10 02:15:40|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1
1646878550000|2022-03-10 02:15:50|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1646878560000|2022-03-10 02:16:00|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1646878590000|2022-03-10 02:16:30|1127.5|1126|1127.2|1125.7|1127.5|1126|1127.2|1125.7|0
1646878600000|2022-03-10 02:16:40|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1646878610000|2022-03-10 02:16:50|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1
1646878630000|2022-03-10 02:17:10|1125.6|1124.1|1125.8|1124.3|1125.8|1124.3|1125.6|1124.1|0
1646878640000|2022-03-10 02:17:20|1125.7|1124.2|1125.8|1124.3|1125.8|1124.3|1125.7|1124.2|1
1646878650000|2022-03-10 02:17:30|1125.7|1124.2|1125.6|1124.1|1125.7|1124.2|1125.6|1124.1|0
1646878660000|2022-03-10 02:17:40|1126.3|1125.3|1127.5|1126.5|1127.5|1126.5|1126.3|1125.3|1
1646878670000|2022-03-10 02:17:50|1127.9|1126.9|1127.5|1126|1128|1127|1127.5|1126|3
1646878680000|2022-03-10 02:18:00|1127.4|1125.9|1126.2|1124.7|1127.4|1125.9|1126|1124.7|2
1646878690000|2022-03-10 02:18:10|1125.9|1124.4|1126|1124.5|1126|1124.5|1125.9|1124.4|1
1646878710000|2022-03-10 02:18:30|1125.9|1124.4|1125.8|1124.3|1126.1|1124.6|1125.8|1124.3|6
1646878720000|2022-03-10 02:18:40|1124.9||1125.8||1125.8||1124.9||1
1646878730000|2022-03-10 02:18:50|1125.9|1124.4|1126.3|1124.8|1126.6|1125.1|1125.9|1124.4|7
1646878740000|2022-03-10 02:19:00|1126|1124.5|1125.8|1124.3|1126|1124.5|1125.8|1124.3|1
1646878750000|2022-03-10 02:19:10|1125.5|1124|1125.2|1123.7|1125.5|1124|1125.2|1123.7|3
1646878760000|2022-03-10 02:19:20|1125.1|1123.6|1125.2|1123.7|1125.2|1123.7|1125|1123.5|6
1646878770000|2022-03-10 02:19:30|1124.7|1123.2|1125.2|1123.7|1125.2|1123.7|1124.7|1123.2|1
1646878780000|2022-03-10 02:19:40|||||||||1
1646878790000|2022-03-10 02:19:50|1125|1123.5|1125.3|1123.8|1125.3|1123.8|1125|1123.5|2
1646878800000|2022-03-10 02:20:00|1124.9|1123.4|1125.3|1123.8|1125.3|1123.8|1124.5|1123|3
1646878820000|2022-03-10 02:20:20|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|2
1646878850000|2022-03-10 02:20:50|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1646878860000|2022-03-10 02:21:00|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1646878870000|2022-03-10 02:21:10|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1646878940000|2022-03-10 02:22:20|1124.3|1123.3|1125.3|1123.8|1125.3|1123.8|1124.3|1123.3|3
1646878950000|2022-03-10 02:22:30|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1646878960000|2022-03-10 02:22:40|||||||||2
1646878980000|2022-03-10 02:23:00|||||||||1
1646879010000|2022-03-10 02:23:30|1125|1123.5|1125.2|1123.7|1125.2|1123.7|1125|1123.5|2
1646879040000|2022-03-10 02:24:00|||||||||2
1646879050000|2022-03-10 02:24:10|1124.8|1123.3|1123.8|1122.3|1124.8|1123.3|1123.8|1122.3|3
1646879060000|2022-03-10 02:24:20|1123.6|1122.1|1123.3|1121.8|1123.6|1122.1|1123.3|1121.8|4
1646879070000|2022-03-10 02:24:30|1122.9|1121.9|1122.9|1121.9|1122.9|1121.9|1122.9|1121.9|1
1646879080000|2022-03-10 02:24:40|1123.4|1121.8|1123.3|1121.8|1123.4|1121.8|1122.8|1121.8|2
1646879100000|2022-03-10 02:25:00|1123.2|1121.7|1122.7|1121.2|1123.2|1121.7|1122.7|1121.2|3
1646879120000|2022-03-10 02:25:20|1122.9|1121.4|1122.8|1121.3|1122.9|1121.4|1122.8|1121.3|0
1646879130000|2022-03-10 02:25:30|1122.2|1120.7|1121.6|1120.1|1122.2|1120.7|1121.6|1120.1|1
1646879140000|2022-03-10 02:25:40|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|0
1646879160000|2022-03-10 02:26:00|1121.6|1120.1|1121.4|1119.9|1121.6|1120.1|1121.4|1119.9|0
1646879190000|2022-03-10 02:26:30|1121.1|1119.6|1120.9|1119.4|1121.1|1119.6|1120.9|1119.4|3
1646879200000|2022-03-10 02:26:40|1120.8|1119.3|1120.4|1118.9|1120.8|1119.3|1120.4|1118.9|2
1646879210000|2022-03-10 02:26:50|||||||||3
1646879220000|2022-03-10 02:27:00|1120.2|1118.7|1120.1|1118.6|1120.2|1118.7|1120.1|1118.6|7
1646879240000|2022-03-10 02:27:20|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1646879260000|2022-03-10 02:27:40|||||||||1
1646879290000|2022-03-10 02:28:10|1120.1|1119.5|1121.7|1120.2|1122.3|1120.8|1120.1|1119.5|3
1646879300000|2022-03-10 02:28:20|1121.8|1120.3|1121.6|1120.1|1121.8|1120.3|1121.6|1120.1|6
1646879320000|2022-03-10 02:28:40|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1646879330000|2022-03-10 02:28:50|1121.8|1120.3|1122|1120.5|1122|1120.5|1121.8|1120.3|2
1646879340000|2022-03-10 02:29:00|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|0
1646879360000|2022-03-10 02:29:20|1121.8|1120.3|1122|1120.5|1122|1120.5|1121.8|1120.3|1
1646879370000|2022-03-10 02:29:30|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1
1646879380000|2022-03-10 02:29:40|1121.5|1120|1121.6|1120.1|1121.7|1120.2|1121.5|1120|2
1646879390000|2022-03-10 02:29:50|1121.8|1120.3|1121.9|1120.4|1121.9|1120.4|1121.8|1120.3|1
1646879400000|2022-03-10 02:30:00|1121.7|1120.2|1121.8|1120.3|1121.8|1120.3|1120.9|1120.2|2
1646879410000|2022-03-10 02:30:10|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|0
1646879430000|2022-03-10 02:30:30|1122|1120.5|1123.4|1121.9|1123.4|1121.9|1122|1120.5|3
1646879440000|2022-03-10 02:30:40|1123.5|1122|1123.9|1122.4|1123.9|1122.5|1123.5|1122|0
1646879450000|2022-03-10 02:30:50|1124|1122.5|1124.9|1123.4|1125|1123.5|1124|1122.5|3
1646879460000|2022-03-10 02:31:00|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1646879510000|2022-03-10 02:31:50|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1646879520000|2022-03-10 02:32:00|1125.3|1123.8|1125.6|1124.1|1125.7|1124.2|1125.3|1123.8|0
1646879530000|2022-03-10 02:32:10|1125.7|1124.2|1125.5|1124.9|1125.7|1124.9|1125.5|1124.2|0
1646879540000|2022-03-10 02:32:20|1126.3|1124.8|1125|1123.5|1126.3|1124.8|1125|1123.5|6
1646879550000|2022-03-10 02:32:30|1124.8|1123.3|1124.5|1123|1124.8|1123.3|1124.5|1123|0
1646879600000|2022-03-10 02:33:20||1123.9||1123.9||1123.9||1123.9|0
1646879610000|2022-03-10 02:33:30|1124.6|1123.6|1125.4|1123.9|1125.4|1123.9|1124.6|1123.5|5
1646879620000|2022-03-10 02:33:40|1125.6|1124.1|1126.2|1124.7|1126.4|1124.9|1125.6|1124.1|0
1646879630000|2022-03-10 02:33:50|1126.4|1124.9|1126.6|1125.1|1126.7|1125.2|1126.4|1124.9|0
1646879640000|2022-03-10 02:34:00|1126.8|1125.3|1126.7|1125.2|1126.8|1125.3|1126.7|1125.2|1
1646879650000|2022-03-10 02:34:10|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1646879660000|2022-03-10 02:34:20|1126.7|1125.7|1126.9|1125.9|1126.9|1125.9|1126.7|1125.7|0
1646879670000|2022-03-10 02:34:30|1127|1125.5|1127.1|1125.6|1127.1|1125.6|1127|1125.5|1
1646879680000|2022-03-10 02:34:40|1126.9|1125.9|1127|1125.5|1127|1125.9|1126.9|1125.5|6
1646879690000|2022-03-10 02:34:50|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|0
1646879700000|2022-03-10 02:35:00|1126.9|1125.4|1124.5|1123|1126.9|1125.4|1124.5|1123|5
1646879710000|2022-03-10 02:35:10|1123|1122|1123.9|1122.4|1123.9|1122.4|1123|1122|1
1646879720000|2022-03-10 02:35:20|1123.8|1122.3|1123.7|1122.2|1123.8|1122.3|1123.7|1122.2|0
1646879730000|2022-03-10 02:35:30|1123.6|1122.1|1123.9|1122.4|1124|1122.5|1123.5|1122|0
1646879750000|2022-03-10 02:35:50|1122.7|1121.2|1124.4|1122.9|1124.4|1122.9|1122.7|1121.2|21
1646879800000|2022-03-10 02:36:40|1124.5|1123|1125|1123.5|1125.1|1123.6|1124.5|1123|0
1646879810000|2022-03-10 02:36:50|1125.5|1124|1126.1|1124.6|1126.1|1124.6|1125.5|1124|1
1646879820000|2022-03-10 02:37:00|1125.3|1124.7|1125.3|1123.8|1125.5|1124.7|1125.3|1123.8|0
1646879850000|2022-03-10 02:37:30|1124.8|1124|1124.5|1123|1124.8|1124|1124.5|1123|1
1646879860000|2022-03-10 02:37:40|1124.4|1122.9|1124.8|1123.3|1124.8|1123.3|1124.4|1122.9|0
1646879880000|2022-03-10 02:38:00|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|2
1646879980000|2022-03-10 02:39:40|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1646880080000|2022-03-10 02:41:20|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1646880100000|2022-03-10 02:41:40|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1646880180000|2022-03-10 02:43:00|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1646880190000|2022-03-10 02:43:10|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1646880200000|2022-03-10 02:43:20|1124.5|1123|1124.6|1123.1|1124.6|1123.1|1124.5|1123|0
1646880210000|2022-03-10 02:43:30|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1646880240000|2022-03-10 02:44:00|1124.6|1123.1|1124.4|1122.9|1124.6|1123.1|1124.4|1122.9|0
1646880250000|2022-03-10 02:44:10|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1646880270000|2022-03-10 02:44:30|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1646880290000|2022-03-10 02:44:50|||||||||1
1646880300000|2022-03-10 02:45:00|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1646880330000|2022-03-10 02:45:30|1124.3|1122.8|1123.9|1122.4|1124.3|1122.8|1123.9|1122.4|3
1646880340000|2022-03-10 02:45:40|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1646880360000|2022-03-10 02:46:00|||||||||2
1646880370000|2022-03-10 02:46:10|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1646880400000|2022-03-10 02:46:40|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1646880410000|2022-03-10 02:46:50|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1646880420000|2022-03-10 02:47:00|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1646880430000|2022-03-10 02:47:10|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1646880450000|2022-03-10 02:47:30|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1646880460000|2022-03-10 02:47:40|1124.1|1122.6|1124|1122.5|1124.3|1122.8|1124|1122.5|2
1646880480000|2022-03-10 02:48:00|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1646880490000|2022-03-10 02:48:10|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1646880500000|2022-03-10 02:48:20|1124.1|1122.6|1124.2|1122.7|1124.2|1122.7|1124.1|1122.6|0
1646880510000|2022-03-10 02:48:30|1124.1|1122.6|1123.9|1122.4|1124.1|1122.6|1123.9|1122.4|0
1646880550000|2022-03-10 02:49:10|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1646880570000|2022-03-10 02:49:30|1123.9|1122.4|1123.8|1122.3|1123.9|1122.4|1123.8|1122.3|0
1646880580000|2022-03-10 02:49:40|1122.9|1121.9|1122.8|1121.3|1122.9|1121.9|1122.8|1121.3|3
1646880590000|2022-03-10 02:49:50|1122.3|1120.8|1122.5|1121|1122.5|1121|1121.8|1120.3|2
1646880610000|2022-03-10 02:50:10|1122.6|1121.1|1122.5|1121|1122.6|1121.1|1122.5|1121|1
1646880620000|2022-03-10 02:50:20|1122.6|1121.1|1122.8|1121.3|1122.8|1121.3|1122.6|1121.1|1
1646880630000|2022-03-10 02:50:30|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1646880650000|2022-03-10 02:50:50|1122.8|1121.3|1122.7|1121.2|1122.8|1121.3|1122.7|1121.2|2
1646880660000|2022-03-10 02:51:00|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|0
1646880670000|2022-03-10 02:51:10|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|4
1646880710000|2022-03-10 02:51:50|1122.4|1120.9|1122.6|1121.1|1122.6|1121.1|1122.4|1120.9|0
1646880740000|2022-03-10 02:52:20|1122.7|1121.2|1122.5|1121|1122.7|1121.2|1122.5|1121|0
1646880750000|2022-03-10 02:52:30|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|1122.1|1121.1|0
1646880760000|2022-03-10 02:52:40|1122|1121.4|1123|1121.5|1123|1121.5|1122|1121.3|3
1646880780000|2022-03-10 02:53:00|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1646880840000|2022-03-10 02:54:00|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|2
1646880850000|2022-03-10 02:54:10|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|4
1646880860000|2022-03-10 02:54:20|||||||||1
1646880870000|2022-03-10 02:54:30|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1646880900000|2022-03-10 02:55:00|1123.2|1121.7|1123.3|1121.8|1123.3|1121.8|1123.2|1121.7|0
1646880910000|2022-03-10 02:55:10|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1646880920000|2022-03-10 02:55:20|1123.5|1122|1123.3|1121.8|1123.5|1122|1123.3|1121.8|5
1646880980000|2022-03-10 02:56:20|||||||||1
1646881020000|2022-03-10 02:57:00|||||||||2
1646881040000|2022-03-10 02:57:20|||||||||1
1646881050000|2022-03-10 02:57:30|1123.5|1122|1123.3|1121.8|1123.5|1122|1123.3|1121.8|1
1646881060000|2022-03-10 02:57:40|||||||||1
1646881100000|2022-03-10 02:58:20|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|2
1646881110000|2022-03-10 02:58:30|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1646881120000|2022-03-10 02:58:40|1123.4|1121.9|1123.3|1121.8|1123.4|1121.9|1123.3|1121.8|0
1646881150000|2022-03-10 02:59:10|1122.6|1121.6|1123.3|1121.8|1123.3|1121.8|1122.6|1121.4|0
1646881170000|2022-03-10 02:59:30|1123.2|1121.7|1123.3|1121.8|1123.3|1121.8|1123.2|1121.7|0
1646881180000|2022-03-10 02:59:40|1123.4|1121.9|1123.5|1122|1123.6|1122.1|1123.4|1121.9|1
1646881230000|2022-03-10 03:00:30|1123.7|1122.2|1123.8|1122.3|1123.8|1122.3|1123.7|1122.2|0
1646881250000|2022-03-10 03:00:50|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1
1646881280000|2022-03-10 03:01:20|1123.6|1122.1|1123.8|1122.3|1123.8|1122.3|1123.6|1122.1|1
1646881320000|2022-03-10 03:02:00|||||||||1
1646881330000|2022-03-10 03:02:10|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1646881360000|2022-03-10 03:02:40|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1
1646881380000|2022-03-10 03:03:00|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|0
1646881390000|2022-03-10 03:03:10|1124.6|1123.1|1124.4|1122.9|1124.6|1123.1|1124.4|1122.9|1
1646881400000|2022-03-10 03:03:20|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|1
1646881430000|2022-03-10 03:03:50|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1646881460000|2022-03-10 03:04:20|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1646881470000|2022-03-10 03:04:30|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1646881480000|2022-03-10 03:04:40|1125.2|1123.7|1125.4|1123.9|1125.4|1123.9|1125.2|1123.7|3
1646881490000|2022-03-10 03:04:50|1125.5|1124|1125.7|1124.2|1125.7|1124.2|1125.5|1124|2
1646881500000|2022-03-10 03:05:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1
1646881510000|2022-03-10 03:05:10|||||||||1
1646881520000|2022-03-10 03:05:20|||||||||1
1646881540000|2022-03-10 03:05:40|1125.2|1124.2|1125.8|1124.3|1125.8|1124.3|1125.2|1124.2|1
1646881550000|2022-03-10 03:05:50|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646881560000|2022-03-10 03:06:00|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|6
1646881570000|2022-03-10 03:06:10|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1
1646881670000|2022-03-10 03:07:50|1128|1126.5|1128.1|1126.6|1128.1|1126.6|1128|1126.5|0
1646881690000|2022-03-10 03:08:10|1128.4|1126.9|1128.7|1127.2|1128.7|1127.2|1128.4|1126.9|1
1646881700000|2022-03-10 03:08:20|1128.5|1127|1128.7|1127.2|1128.7|1127.2|1128.5|1127|0
1646881710000|2022-03-10 03:08:30|1128.5|1127|1127.1|1125.6|1128.7|1127.2|1127.1|1125.6|4
1646881720000|2022-03-10 03:08:40|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1
1646881730000|2022-03-10 03:08:50|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1646881760000|2022-03-10 03:09:20|1127.7|1126.2|1127.8|1126.3|1127.8|1126.3|1127.7|1126.2|0
1646881780000|2022-03-10 03:09:40|1128.1|1126.6|1128.5|1127|1128.5|1127|1128.1|1126.6|1
1646881790000|2022-03-10 03:09:50|1128.1|1126.6|1128.3|1126.8|1128.3|1126.8|1128.1|1126.6|0
1646881800000|2022-03-10 03:10:00|1128.2|1126.7|1128.4|1126.9|1128.4|1126.9|1128.2|1126.7|1
1646881810000|2022-03-10 03:10:10|1128.5|1127|1128.4|1126.9|1128.5|1127|1128.4|1126.9|0
1646881820000|2022-03-10 03:10:20|||||||||1
1646881830000|2022-03-10 03:10:30|1128.5|1127|1128.6|1127.1|1128.7|1127.2|1128.5|1127|11
1646881840000|2022-03-10 03:10:40|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1
1646881850000|2022-03-10 03:10:50|1127.7|1126.2|1128|1126.5|1128.3|1127.3|1127.7|1126.2|12
1646881860000|2022-03-10 03:11:00|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|0
1646881870000|2022-03-10 03:11:10|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1646881880000|2022-03-10 03:11:20|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|3
1646881890000|2022-03-10 03:11:30|1128.5|1127|1129.2|1127.7|1129.2|1127.7|1128.5|1127|3
1646881920000|2022-03-10 03:12:00|1128.4|1127.8|1129.2|1127.7|1129.2|1128|1128.4|1127.4|2
1646881930000|2022-03-10 03:12:10|1129|1128|1128.9|1127.4|1129.1|1128.1|1128.9|1127.4|0
1646881940000|2022-03-10 03:12:20|1129|1127.5|1128.9|1127.4|1129|1127.5|1128.9|1127.4|0
1646882010000|2022-03-10 03:13:30|1128.1|1127.5|1128.2|1126.7|1128.2|1127.5|1127.6|1126.1|2
1646882020000|2022-03-10 03:13:40|||||||||1
1646882040000|2022-03-10 03:14:00|1128.1|1126.6|1128.4|1126.9|1128.4|1126.9|1128.1|1126.6|9
1646882050000|2022-03-10 03:14:10|1128.3|1126.8|1126.6|1125.1|1128.3|1126.8|1126.6|1125.1|3
1646882060000|2022-03-10 03:14:20|1125.7|1124.4|1125.5|1124|1125.9|1124.4|1125.5|1124|1
1646882070000|2022-03-10 03:14:30|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1646882080000|2022-03-10 03:14:40|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1
1646882090000|2022-03-10 03:14:50|1125.4|1123.9|1125.7|1124.2|1125.7|1124.2|1125.4|1123.9|11
1646882110000|2022-03-10 03:15:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1646882120000|2022-03-10 03:15:20|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1646882160000|2022-03-10 03:16:00|1125.6|1124.1|1125.7|1124.2|1125.7|1124.2|1125.6|1124.1|2
1646882230000|2022-03-10 03:17:10|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1
1646882240000|2022-03-10 03:17:20|1126.2|1124.7|1125.6|1124.1|1126.2|1124.7|1125.6|1124.1|0
1646882250000|2022-03-10 03:17:30|1125.1||1125.1||1125.1||1125.1||0
1646882280000|2022-03-10 03:18:00|1126.4|1124.9|1127.2|1125.7|1127.2|1125.7|1126.4|1124.9|6
1646882300000|2022-03-10 03:18:20|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1646882340000|2022-03-10 03:19:00|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1646882350000|2022-03-10 03:19:10|1127.9|1126.4|1128.1|1126.6|1128.1|1126.6|1127.9|1126.4|6
1646882360000|2022-03-10 03:19:20|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1646882370000|2022-03-10 03:19:30|||||||||2
1646882380000|2022-03-10 03:19:40|1128.1|1126.6|1128.2|1126.7|1128.2|1126.7|1128.1|1126.6|0
1646882390000|2022-03-10 03:19:50|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|0
1646882410000|2022-03-10 03:20:10|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|1
1646882430000|2022-03-10 03:20:30|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1646882440000|2022-03-10 03:20:40|1128.5|1127|1128.3|1126.8|1128.5|1127|1128.3|1126.8|0
1646882460000|2022-03-10 03:21:00|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1646882480000|2022-03-10 03:21:20|1128.3|1126.8|1128.2|1126.7|1128.3|1126.8|1128.2|1126.7|6
1646882490000|2022-03-10 03:21:30|1128.3|1126.8|1128.2|1126.7|1128.3|1126.8|1128.2|1126.7|85
1646882510000|2022-03-10 03:21:50|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1646882520000|2022-03-10 03:22:00|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1646882530000|2022-03-10 03:22:10|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1646882540000|2022-03-10 03:22:20|1128.4|1126.9|1128.5|1127|1128.5|1127|1128.4|1126.9|0
1646882580000|2022-03-10 03:23:00|1128.4|1126.9|1128.9|1127.4|1128.9|1127.6|1128.4|1126.9|3
1646882590000|2022-03-10 03:23:10|1129|1127.5|1128.9|1127.9|1129.1|1127.9|1128.9|1127.5|1
1646882600000|2022-03-10 03:23:20|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1646882610000|2022-03-10 03:23:30|1128.4|1127.8|1128|1126.5|1128.4|1127.8|1128|1126.5|7
1646882650000|2022-03-10 03:24:10|1127.9|1126.4|1128.3|1126.8|1128.3|1126.8|1127.9|1126.4|0
1646882660000|2022-03-10 03:24:20|1128.4|1126.9|1127.9|1126.4|1128.4|1126.9|1127.9|1126.4|0
1646882680000|2022-03-10 03:24:40|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1646882690000|2022-03-10 03:24:50|1128.1|1126.6|1128.2|1126.7|1128.2|1126.7|1128.1|1126.6|0
1646882700000|2022-03-10 03:25:00|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|0
1646882750000|2022-03-10 03:25:50|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1646882820000|2022-03-10 03:27:00|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|0
1646882830000|2022-03-10 03:27:10|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|2
1646882840000|2022-03-10 03:27:20|1127.3|1125.6|1127.1|1125.6|1127.3|1125.6|1127.1|1125.6|3
1646882850000|2022-03-10 03:27:30|1127|1125.5|1127.3|1125.8|1127.3|1125.8|1127|1125.5|2
1646882860000|2022-03-10 03:27:40|1126.5|1125.9|1126.9|1125.4|1127.1|1125.9|1126.5|1125.4|1
1646882880000|2022-03-10 03:28:00|1125.7|1125.1|1126.6|1125.1|1126.6|1125.1|1125.7|1124.6|3
1646882900000|2022-03-10 03:28:20|1126.3|1124.8|1125.8|1124.3|1126.3|1124.8|1125.8|1124.3|0
1646882910000|2022-03-10 03:28:30|1126|1124.5|1126.1|1124.6|1126.1|1124.6|1126|1124.5|3
1646882920000|2022-03-10 03:28:40|1125.6|1124.4|1125.8|1124.3|1126.1|1124.6|1125.6|1124.3|6
1646882930000|2022-03-10 03:28:50|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1646882950000|2022-03-10 03:29:10|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1
1646882960000|2022-03-10 03:29:20|||||||||2
1646882990000|2022-03-10 03:29:50|1126.1|1125.5|1126.4|1124.9|1126.4|1125.5|1126.1|1124.9|5
1646883000000|2022-03-10 03:30:00|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1646883010000|2022-03-10 03:30:10|||||||||4
1646883020000|2022-03-10 03:30:20|1125.8|1124.3|1125.7|1124.2|1125.8|1124.3|1125.7|1124.2|0
1646883040000|2022-03-10 03:30:40|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|1125.3|1124.3|0
1646883070000|2022-03-10 03:31:10|1125.4|1124.4|1125.9|1124.4|1125.9|1124.4|1125.4|1124.2|7
1646883100000|2022-03-10 03:31:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646883110000|2022-03-10 03:31:50|||||||||1
1646883180000|2022-03-10 03:33:00|1125.9|1124.4|1125.8|1124.3|1125.9|1124.4|1125.8|1124.3|1
1646883230000|2022-03-10 03:33:50|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1646883320000|2022-03-10 03:35:20|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646883350000|2022-03-10 03:35:50|||||||||1
1646883360000|2022-03-10 03:36:00|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1646883390000|2022-03-10 03:36:30|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1646883410000|2022-03-10 03:36:50|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1
1646883420000|2022-03-10 03:37:00|1126.5|1125|1126.6|1125.1|1126.6|1125.1|1126.5|1125|2
1646883430000|2022-03-10 03:37:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1646883440000|2022-03-10 03:37:20|1126.6|1125.1|1126.6|1125.1|1126.7|1125.2|1126.6|1125.1|0
1646883450000|2022-03-10 03:37:30|1126.7|1125.2|1126.6|1125.1|1126.7|1125.2|1126.6|1125.1|1
1646883480000|2022-03-10 03:38:00|1126.5|1125|1127|1125.5|1127|1125.5|1126.5|1125|1
1646883510000|2022-03-10 03:38:30|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1
1646883520000|2022-03-10 03:38:40|1127|1125.5|1127.6|1126.1|1127.6|1126.1|1127|1125.5|2
1646883530000|2022-03-10 03:38:50|1127.7|1126.2|1128.2|1126.7|1128.2|1126.8|1127.7|1126.2|1
1646883540000|2022-03-10 03:39:00|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1
1646883570000|2022-03-10 03:39:30|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1646883580000|2022-03-10 03:39:40|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1
1646883600000|2022-03-10 03:40:00|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1646883610000|2022-03-10 03:40:10|1127.8|1126.8|1127.3|1125.8|1127.8|1126.8|1127.3|1125.8|2
1646883630000|2022-03-10 03:40:30|1127.2|1125.7|1127.3|1125.8|1127.3|1125.8|1127.2|1125.7|0
1646883640000|2022-03-10 03:40:40|1127.1|1125.6|1127|1125.5|1127.1|1125.6|1127|1125.5|0
1646883650000|2022-03-10 03:40:50|1126.2|1125.6|1126.1|1125.1|1126.2|1125.6|1126.1|1125.1|1
1646883670000|2022-03-10 03:41:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1
1646883690000|2022-03-10 03:41:30|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|1
1646883700000|2022-03-10 03:41:40|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1646883710000|2022-03-10 03:41:50|||||||||1
1646883720000|2022-03-10 03:42:00|1126.3|1124.8|1125.5|1124|1126.3|1124.8|1125.4|1124|0
1646883730000|2022-03-10 03:42:10|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|5
1646883740000|2022-03-10 03:42:20|||||||||11
1646883780000|2022-03-10 03:43:00|1125.2|1123.7|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|0
1646883800000|2022-03-10 03:43:20|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|2
1646883810000|2022-03-10 03:43:30|1127.5|1126|1127.4|1125.9|1127.5|1126|1127.4|1125.9|1
1646883820000|2022-03-10 03:43:40|1127.7|1126.2|1128.1|1126.6|1128.1|1126.6|1127.7|1126.2|0
1646883830000|2022-03-10 03:43:50|1128.2|1127.1|1128.2|1126.7|1128.2|1127.6|1128.2|1126.6|1
1646883840000|2022-03-10 03:44:00|1128|1126.5|1127.9|1126.4|1128|1126.5|1127.9|1126.4|0
1646883850000|2022-03-10 03:44:10|1127.8|1126.3|1127.4|1125.9|1127.8|1126.3|1127.4|1125.9|1
1646883900000|2022-03-10 03:45:00|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1646883910000|2022-03-10 03:45:10|1127.4|1125.9|1127.3|1125.8|1127.4|1125.9|1127.3|1125.8|2
1646883920000|2022-03-10 03:45:20|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1646883940000|2022-03-10 03:45:40|1127.6|1127|1128.6|1127.1|1128.6|1127.1|1127.6|1127|5
1646883950000|2022-03-10 03:45:50|1128.7|1127.2|1128.9|1127.9|1128.9|1128.2|1128.5|1127.2|3
1646883960000|2022-03-10 03:46:00|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|4
1646883970000|2022-03-10 03:46:10|1128|1126.5|1127.8|1126.3|1128|1126.5|1127.8|1126.3|0
1646883980000|2022-03-10 03:46:20|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|0
1646884000000|2022-03-10 03:46:40|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|5
1646884010000|2022-03-10 03:46:50|1127.3|1125.8|1127.1|1125.6|1127.3|1125.8|1127.1|1125.6|0
1646884020000|2022-03-10 03:47:00|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1646884030000|2022-03-10 03:47:10|1127.4|1125.9|1126.9|1125.4|1127.4|1125.9|1126.9|1125.4|1
1646884040000|2022-03-10 03:47:20|1126.2|1125.6|1126.1|1125.1|1126.2|1125.6|1126.1|1125.1|2
1646884050000|2022-03-10 03:47:30|1125.8|1124.3|1126|1125|1126|1125|1125.8|1124.3|2
1646884060000|2022-03-10 03:47:40|1127|1125.5|1127.2|1125.7|1127.2|1125.7|1127|1125.5|1
1646884080000|2022-03-10 03:48:00|1127.3|1125.8|1128|1126.5|1128|1126.5|1127.3|1125.8|2
1646884090000|2022-03-10 03:48:10|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|0
1646884100000|2022-03-10 03:48:20|1128|1126.5|1128.1|1127.1|1128.2|1127.1|1128|1126.5|0
1646884110000|2022-03-10 03:48:30|1128.3|1126.8|1128.7|1127.2|1128.7|1127.4|1128|1126.8|2
1646884120000|2022-03-10 03:48:40|1128.5|1127.9|1128.9|1127.9|1128.9|1128|1128.5|1127.9|9
1646884130000|2022-03-10 03:48:50|1128.8|1127.3|1128.8|1127.3|1128.9|1127.4|1128.2|1127.1|3
1646884140000|2022-03-10 03:49:00|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|0
1646884150000|2022-03-10 03:49:10|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1646884160000|2022-03-10 03:49:20|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1646884190000|2022-03-10 03:49:50|1128.8|1127.3|1128.7|1127.2|1128.8|1127.3|1128.7|1127.2|1
1646884210000|2022-03-10 03:50:10|1128.6|1127.1|1128.4|1126.9|1128.6|1127.1|1128.4|1126.9|0
1646884220000|2022-03-10 03:50:20|1128.2|1126.7|1127.5|1126|1128.2|1126.7|1127.5|1126|1
1646884230000|2022-03-10 03:50:30|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1646884240000|2022-03-10 03:50:40|1127.3|1125.8|1127.4|1125.9|1127.4|1125.9|1127.3|1125.8|0
1646884250000|2022-03-10 03:50:50|1127.3|1125.8|1127|1125.5|1127.3|1125.8|1127|1125.5|1
1646884270000|2022-03-10 03:51:10|1127.1|1125.6|1127|1125.5|1127.1|1125.6|1127|1125.5|1
1646884290000|2022-03-10 03:51:30|1127.1|1125.6|1126.9|1125.4|1127.1|1125.6|1126.9|1125.4|1
1646884300000|2022-03-10 03:51:40|1127|1125.5|1127.1|1125.6|1127.1|1125.6|1126.9|1125.4|0
1646884310000|2022-03-10 03:51:50|1126|1125.4|1126.8|1125.3|1126.9|1125.4|1126|1125.1|1
1646884320000|2022-03-10 03:52:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|4
1646884330000|2022-03-10 03:52:10|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1646884350000|2022-03-10 03:52:30|1125.3|1123.8|1125.4|1123.9|1125.4|1123.9|1125.3|1123.8|1
1646884390000|2022-03-10 03:53:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1
1646884410000|2022-03-10 03:53:30|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1
1646884450000|2022-03-10 03:54:10|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646884460000|2022-03-10 03:54:20|1125.9|1124.4|1125.4|1124.4|1125.9|1124.6|1125.2|1124.3|2
1646884470000|2022-03-10 03:54:30|1125.1|1124.5|1125.3|1123.8|1125.3|1124.5|1125|1123.8|1
1646884490000|2022-03-10 03:54:50|1124.9|1123.9|1125.3|1123.8|1125.3|1123.9|1124.9|1123.8|3
1646884560000|2022-03-10 03:56:00|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1646884580000|2022-03-10 03:56:20|1124.6|1124|1124.9|1123.9|1124.9|1124|1124.6|1123.8|1
1646884590000|2022-03-10 03:56:30|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1646884640000|2022-03-10 03:57:20|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|1125.2|1124.2|0
1646884650000|2022-03-10 03:57:30|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|2
1646884660000|2022-03-10 03:57:40|1124.9|1123.9|1125|1124|1125|1124|1124.9|1123.9|1
1646884700000|2022-03-10 03:58:20|1125.3|1123.8|1125.4|1123.9|1125.4|1123.9|1125.3|1123.8|1
1646884730000|2022-03-10 03:58:50|1124.3|1123.7|1125.2|1123.7|1125.3|1124.3|1124.3|1123.7|3
1646884820000|2022-03-10 04:00:20|1125.3|1123.8|1125.4|1123.9|1125.4|1123.9|1125.3|1123.8|0
1646884830000|2022-03-10 04:00:30|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1
1646884850000|2022-03-10 04:00:50|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1646884860000|2022-03-10 04:01:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1
1646884880000|2022-03-10 04:01:20|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|1
1646884910000|2022-03-10 04:01:50|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1
1646884970000|2022-03-10 04:02:50|1125.2|1123.7|1123.9|1122.4|1125.2|1123.7|1123.9|1122.4|4
1646884980000|2022-03-10 04:03:00|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1
1646884990000|2022-03-10 04:03:10|1123.9|1122.4|1124|1122.5|1124|1122.5|1123.9|1122.4|0
1646885010000|2022-03-10 04:03:30|1123.9|1122.4|1123.8|1122.3|1123.9|1122.4|1123.8|1122.3|0
1646885020000|2022-03-10 04:03:40|1123.4|1122.4|1124|1122.5|1124|1122.5|1123.4|1122.4|1
1646885040000|2022-03-10 04:04:00|||||||||1
1646885080000|2022-03-10 04:04:40|||||||||1
1646885090000|2022-03-10 04:04:50|||||||||1
1646885100000|2022-03-10 04:05:00|1123.9|1122.4|1124|1122.5|1124|1122.5|1123.9|1122.4|8
1646885110000|2022-03-10 04:05:10|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|4
1646885130000|2022-03-10 04:05:30|1124|1122.5|1124|1122.5|1124|1122.5|1123.9|1122.4|1
1646885140000|2022-03-10 04:05:40|1123.2|1122.6|1124|1122.5|1124|1122.6|1123.2|1122.5|1
1646885170000|2022-03-10 04:06:10|1123.5||1123.5||1123.5||1123.5||0
1646885180000|2022-03-10 04:06:20|1123.2|1122.6|1123.6|1122.1|1123.7|1122.6|1123.2|1122.1|1
1646885200000|2022-03-10 04:06:40|||||||||1
1646885210000|2022-03-10 04:06:50|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1
1646885220000|2022-03-10 04:07:00|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1646885230000|2022-03-10 04:07:10|1124|1122.5|1124.1|1122.6|1124.1|1122.6|1124|1122.5|0
1646885290000|2022-03-10 04:08:10|1124.2|1122.7|1124.3|1122.8|1124.3|1122.8|1124.2|1122.7|0
1646885360000|2022-03-10 04:09:20|1124.6|1123.1|1124.9|1123.4|1125|1123.5|1124.6|1123.1|0
1646885370000|2022-03-10 04:09:30|1125|1124|1125.7|1124.2|1125.7|1124.2|1124.9|1123.4|2
1646885400000|2022-03-10 04:10:00|1125.8|1124.3|1125.7|1124.2|1125.8|1124.3|1125.7|1124.2|1
1646885440000|2022-03-10 04:10:40|1124.9|1124.3|1124.8|1123.3|1125|1124.3|1124.8|1123.3|4
1646885480000|2022-03-10 04:11:20|||||||||1
1646885560000|2022-03-10 04:12:40|1125.1|1123.8|1124.6|1123.1|1125.1|1123.8|1124.6|1123.1|2
1646885610000|2022-03-10 04:13:30|1124.3|1123.7|1124.6|1123.1|1124.6|1123.7|1124.3|1123.1|1
1646885620000|2022-03-10 04:13:40|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1646885630000|2022-03-10 04:13:50|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.5|1122|3
1646885690000|2022-03-10 04:14:50|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|1
1646885700000|2022-03-10 04:15:00|||||||||1
1646885720000|2022-03-10 04:15:20|1123.6|1122.1|1123.4|1121.9|1123.6|1122.1|1123.4|1121.9|0
1646885750000|2022-03-10 04:15:50|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1
1646885760000|2022-03-10 04:16:00|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1646885850000|2022-03-10 04:17:30|1122.6|1122|1122.7|1122.1|1122.7|1122.1|1122.6|1122|6
1646885860000|2022-03-10 04:17:40|1122.9|1121.7|1122.9|1121.4|1122.9|1121.7|1122.9|1121.4|1
1646885880000|2022-03-10 04:18:00|1123.3|1121.8|1123.4|1121.9|1123.4|1121.9|1123.3|1121.8|0
1646885900000|2022-03-10 04:18:20|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1
1646885910000|2022-03-10 04:18:30|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1646885940000|2022-03-10 04:19:00|1123.4|1122.7|1123.3|1121.8|1123.4|1122.7|1123.3|1121.8|6
1646885950000|2022-03-10 04:19:10|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1
1646886190000|2022-03-10 04:23:10|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1646886270000|2022-03-10 04:24:30|1122.8|1121.3|1122.6|1121.1|1122.8|1121.3|1122.2|1121.1|4
1646886290000|2022-03-10 04:24:50|1122.7|1121.2|1122.2|1121.2|1122.7|1121.2|1122.2|1121.2|0
1646886300000|2022-03-10 04:25:00|||||||||1
1646886310000|2022-03-10 04:25:10|1122.1|1121.5|1123|1121.5|1123.3|1122.6|1122.1|1121.5|3
1646886320000|2022-03-10 04:25:20|1123.1|1121.6|1123.2|1121.7|1123.2|1121.7|1123.1|1121.6|0
1646886340000|2022-03-10 04:25:40|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1646886350000|2022-03-10 04:25:50|1122.9|1121.4|1122.7|1121.7|1122.9|1121.7|1122.7|1121.4|0
1646886410000|2022-03-10 04:26:50|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1646886450000|2022-03-10 04:27:30|1122.7|1121.7|1123.2|1121.7|1123.2|1121.7|1122.7|1121.7|0
1646886460000|2022-03-10 04:27:40|1122.1|1121.5|1122.7|1121.2|1122.7|1121.5|1122|1121.2|5
1646886480000|2022-03-10 04:28:00|||||||||1
1646886500000|2022-03-10 04:28:20|1122.6|1121.1|1122.6|1121.1|1122.6|1121.3|1122.3|1121.1|1
1646886520000|2022-03-10 04:28:40|1122.3|1121.3|1122.6|1121.1|1122.6|1121.3|1122.3|1121|3
1646886540000|2022-03-10 04:29:00|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|0
1646886550000|2022-03-10 04:29:10|1122.3|1121.3|1123|1122|1123|1122|1122.3|1121.3|11
1646886600000|2022-03-10 04:30:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|10
1646886620000|2022-03-10 04:30:20|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1646886640000|2022-03-10 04:30:40|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1
1646886670000|2022-03-10 04:31:10|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1646886680000|2022-03-10 04:31:20|||||||||2
1646886700000|2022-03-10 04:31:40|||||||||1
1646886710000|2022-03-10 04:31:50|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1646886760000|2022-03-10 04:32:40|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1646886770000|2022-03-10 04:32:50|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|2
1646886780000|2022-03-10 04:33:00|1123.2|1121.7|1123.3|1121.8|1123.3|1121.8|1123.2|1121.7|0
1646886800000|2022-03-10 04:33:20|1123.2|1121.7|1123.1|1121.6|1123.2|1121.7|1123.1|1121.6|0
1646886830000|2022-03-10 04:33:50|1123|1121.5|1122.7|1121.7|1123|1121.7|1122.7|1121.5|0
1646886850000|2022-03-10 04:34:10|1122.2|1121.6|1122.3|1120.8|1122.7|1121.6|1122.2|1120.8|5
1646886860000|2022-03-10 04:34:20|1121.6|1121|1122.6|1121.1|1122.6|1121.1|1121.6|1121|16
1646886880000|2022-03-10 04:34:40|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|0
1646886900000|2022-03-10 04:35:00|1122.3|1120.8|1122.6|1121.1|1122.6|1121.2|1122.2|1120.8|1
1646886920000|2022-03-10 04:35:20|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|1122.5|1121.5|0
1646886930000|2022-03-10 04:35:30|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1646886940000|2022-03-10 04:35:40|||||||||1
1646887020000|2022-03-10 04:37:00|1122.2|1121.6|1123|1121.5|1123|1121.6|1122.2|1121.4|4
1646887050000|2022-03-10 04:37:30|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1
1646887060000|2022-03-10 04:37:40|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1646887090000|2022-03-10 04:38:10|||||||||1
1646887100000|2022-03-10 04:38:20|1123.6|1122.1|1123.7|1122.2|1123.7|1122.2|1123.6|1122.1|0
1646887110000|2022-03-10 04:38:30|1123.8|1122.3|1124.4|1123.4|1124.5|1123.5|1123.8|1122.3|1
1646887120000|2022-03-10 04:38:40|1124|1122.5|1124.1|1122.6|1124.1|1122.6|1123.9|1122.4|2
1646887140000|2022-03-10 04:39:00|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|2
1646887180000|2022-03-10 04:39:40|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1
1646887190000|2022-03-10 04:39:50|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1
1646887230000|2022-03-10 04:40:30|1123.4||1123.9||1123.9||1123.4||1
1646887260000|2022-03-10 04:41:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1
1646887270000|2022-03-10 04:41:10|1123.7|1122.2|1123.8|1122.3|1124|1122.5|1123.7|1122.2|1
1646887290000|2022-03-10 04:41:30|1123.7|1122.2|1123.9|1122.4|1123.9|1122.4|1123.7|1122.2|0
1646887300000|2022-03-10 04:41:40|1124|1122.5|1123.9|1122.4|1124|1122.5|1123.9|1122.4|0
1646887330000|2022-03-10 04:42:10|1124.7|1123.3|1124.7|1123.2|1124.7|1123.3|1124.7|1123.2|1
1646887360000|2022-03-10 04:42:40|||||||||1
1646887370000|2022-03-10 04:42:50|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|2
1646887380000|2022-03-10 04:43:00|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1646887390000|2022-03-10 04:43:10|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|2
1646887450000|2022-03-10 04:44:10|1124.4|1123.8|1124.7|1123.2|1124.9|1123.8|1124.4|1123.2|3
1646887540000|2022-03-10 04:45:40|1124|1123.4|1124.3|1123.3|1124.3|1123.4|1124|1123.3|0
1646887550000|2022-03-10 04:45:50|1124|1123.4|1124.3|1123.3|1124.3|1123.4|1124|1123.3|1
1646887560000|2022-03-10 04:46:00|1124|1123.4|1124|1122.5|1124.3|1123.4|1123.9|1122.5|4
1646887570000|2022-03-10 04:46:10|1123.9|1122.4|1123.8|1122.3|1123.9|1122.4|1123.8|1122.3|0
1646887590000|2022-03-10 04:46:30|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1646887610000|2022-03-10 04:46:50|1123.8|1123.2|1123.7|1122.2|1124.2|1123.2|1123.7|1122.2|2
1646887640000|2022-03-10 04:47:20|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1646887690000|2022-03-10 04:48:10|1122.9|1122.3|1122.8|1122.2|1122.9|1122.3|1122.8|1122.2|0
1646887700000|2022-03-10 04:48:20|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1122.9|1122.3|1
1646887710000|2022-03-10 04:48:30|1122.8|1121.4|1121.4|1120.8|1122.9|1121.4|1121.4|1120.8|9
1646887720000|2022-03-10 04:48:40|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|5
1646887730000|2022-03-10 04:48:50|1123|1121.5|1123.5|1122|1123.5|1122|1122.9|1121.5|1
1646887740000|2022-03-10 04:49:00|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1646887760000|2022-03-10 04:49:20|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1646887790000|2022-03-10 04:49:50|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1646887870000|2022-03-10 04:51:10|1123.6|1122.1|1123.3|1121.8|1123.6|1122.1|1123.3|1121.8|0
1646887880000|2022-03-10 04:51:20|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1
1646887890000|2022-03-10 04:51:30|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|1
1646887960000|2022-03-10 04:52:40|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|1123.1|1121.6|0
1646887970000|2022-03-10 04:52:50|1123.2|1121.7|1123|1121.5|1123.2|1121.7|1123|1121.5|0
1646887980000|2022-03-10 04:53:00|1122.9|1121.4|1122.8|1121.3|1122.9|1121.4|1122.8|1121.3|0
1646888000000|2022-03-10 04:53:20|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1646888020000|2022-03-10 04:53:40||1121.9||1121.9||1121.9||1121.9|0
1646888050000|2022-03-10 04:54:10|||||||||1
1646888090000|2022-03-10 04:54:50|1122.8|1122.2|1123.6|1122.6|1123.6|1122.7|1122.8|1122.1|1
1646888100000|2022-03-10 04:55:00|1123.5|1122.9|1123.9|1122.9|1123.9|1123|1123.5|1122.9|1
1646888130000|2022-03-10 04:55:30|1124.8|1123.3|1125|1123.5|1125|1123.5|1124.8|1123.3|6
1646888140000|2022-03-10 04:55:40|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1646888180000|2022-03-10 04:56:20|||||||||1
1646888210000|2022-03-10 04:56:50|1124.9|1123.4|1123.6|1123|1124.9|1123.4|1123.3|1122.7|2
1646888220000|2022-03-10 04:57:00|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|1123.3|1122.7|0
1646888240000|2022-03-10 04:57:20|1123.2|1122.6|1124|1122.5|1124|1122.6|1123.2|1122.5|1
1646888250000|2022-03-10 04:57:30|1124.2|1122.7|1124|1122.5|1124.2|1122.7|1124|1122.5|0
1646888270000|2022-03-10 04:57:50|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|0
1646888280000|2022-03-10 04:58:00|1123.3|1122.7|1123.3|1121.8|1123.3|1122.7|1123.2|1121.8|2
1646888300000|2022-03-10 04:58:20|1123.4|1121.9|1123.1|1121.6|1123.4|1121.9|1123.1|1121.6|2
1646888310000|2022-03-10 04:58:30|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|2
1646888330000|2022-03-10 04:58:50|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|2
1646888360000|2022-03-10 04:59:20|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1646888380000|2022-03-10 04:59:40|1123|1121.5|1122.9|1121.4|1123|1121.5|1122.9|1121.4|0
1646888400000|2022-03-10 05:00:00|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1646888430000|2022-03-10 05:00:30|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1646888490000|2022-03-10 05:01:30|1123|1121.5|1122.8|1121.3|1123|1121.5|1122.8|1121.3|0
1646888520000|2022-03-10 05:02:00|1122.9|1121.4|1123.1|1121.6|1123.1|1121.6|1122.9|1121.4|1
1646888640000|2022-03-10 05:04:00|1123|1121.5|1123.1|1121.6|1123.1|1121.6|1123|1121.5|1
1646888660000|2022-03-10 05:04:20|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|3
1646888670000|2022-03-10 05:04:30|1123|1122|1124.7|1123.2|1124.7|1123.2|1123|1122|2
1646888690000|2022-03-10 05:04:50|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|2
1646888700000|2022-03-10 05:05:00|1123.5|1121.9|1123.5|1122|1123.5|1122|1123.5|1121.9|0
1646888710000|2022-03-10 05:05:10|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1646888720000|2022-03-10 05:05:20|1123.3|1122.7|1124.7|1123.2|1124.7|1123.2|1123.3|1122.7|2
1646888750000|2022-03-10 05:05:50|||||||||2
1646888820000|2022-03-10 05:07:00|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|1
1646888870000|2022-03-10 05:07:50|||||||||2
1646888910000|2022-03-10 05:08:30|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1646888930000|2022-03-10 05:08:50|1124.8|1123.3|1124.9|1123.4|1124.9|1123.4|1124.8|1123.3|3
1646888960000|2022-03-10 05:09:20|1124.8|1123.3|1124.9|1123.4|1124.9|1123.4|1124.8|1123.3|1
1646888970000|2022-03-10 05:09:30|1125.1|1123.6|1124.9|1123.4|1125.2|1123.7|1124.9|1123.4|0
1646888980000|2022-03-10 05:09:40|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1646889060000|2022-03-10 05:11:00|1124.9|1123.4|1124.8|1123.3|1124.9|1123.4|1124.8|1123.3|1
1646889130000|2022-03-10 05:12:10|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1646889140000|2022-03-10 05:12:20|1124.2|1122.6|1123.4|1122.8|1124.2|1122.8|1123.4|1122.6|0
1646889150000|2022-03-10 05:12:30|1123.3|1122.7|1123.4|1122.8|1124.1|1122.8|1123.3|1122.5|1
1646889210000|2022-03-10 05:13:30|1123.3|1122.7|1123.4|1122.8|1123.4|1122.8|1123.3|1122.7|2
1646889300000|2022-03-10 05:15:00|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|3
1646889310000|2022-03-10 05:15:10|1123.2|1122.6|1123.3|1122.7|1123.3|1122.7|1123.2|1122.6|0
1646889330000|2022-03-10 05:15:30|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|1123.4|1122.8|0
1646889340000|2022-03-10 05:15:40|1124.6|1123.1|1124.4|1122.9|1124.6|1123.1|1124.4|1122.9|3
1646889360000|2022-03-10 05:16:00|||||||||1
1646889370000|2022-03-10 05:16:10|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1646889380000|2022-03-10 05:16:20|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|1125.1|1124.1|0
1646889390000|2022-03-10 05:16:30|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|3
1646889420000|2022-03-10 05:17:00|1124.8|1123.3|1124.6|1123.1|1124.8|1123.3|1124.6|1123.1|2
1646889430000|2022-03-10 05:17:10|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1646889460000|2022-03-10 05:17:40|||||||||1
1646889540000|2022-03-10 05:19:00|||||||||2
1646889550000|2022-03-10 05:19:10|1124.8|1123.8|1124.9|1123.9|1124.9|1123.9|1124.8|1123.8|0
1646889560000|2022-03-10 05:19:20|1124.8|1124.2|1125.5|1124|1125.6|1124.2|1124.8|1124|2
1646889580000|2022-03-10 05:19:40|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1646889600000|2022-03-10 05:20:00|1125.5|1124|1125.7|1124.2|1125.7|1124.2|1125.5|1124|1
1646889610000|2022-03-10 05:20:10|1125.5|1124|1125.6|1124.1|1125.6|1124.1|1125.5|1124|0
1646889620000|2022-03-10 05:20:20|1125.7|1124.2|1126|1124.5|1126|1124.5|1125.7|1124.2|3
1646889630000|2022-03-10 05:20:30|1126.2|1124.7|1126.3|1124.8|1126.3|1124.8|1126.2|1124.7|0
1646889640000|2022-03-10 05:20:40|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|0
1646889660000|2022-03-10 05:21:00|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|0
1646889680000|2022-03-10 05:21:20|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1646889700000|2022-03-10 05:21:40|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1646889730000|2022-03-10 05:22:10|1126.3|1125.3|1126.1|1125.5|1126.3|1125.5|1126.1|1125.3|1
1646889750000|2022-03-10 05:22:30|1126.2|1125.6|1126.4|1125.8|1126.4|1125.8|1126.2|1125.6|1
1646889790000|2022-03-10 05:23:10|1126.5|1125.9|1127.3|1125.8|1127.3|1125.9|1126.5|1125.7|1
1646889800000|2022-03-10 05:23:20|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1646889810000|2022-03-10 05:23:30|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1646889820000|2022-03-10 05:23:40|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1646889830000|2022-03-10 05:23:50|1127|1126|1127.2|1126.2|1127.2|1126.2|1126.8|1125.9|4
1646889880000|2022-03-10 05:24:40|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|0
1646889890000|2022-03-10 05:24:50|||||||||1
1646889900000|2022-03-10 05:25:00|1127.2|1126.2|1126.7|1125.2|1127.2|1126.2|1126.7|1125.2|2
1646889920000|2022-03-10 05:25:20|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1646889960000|2022-03-10 05:26:00|1126.9|1125.4|1126.8|1125.3|1126.9|1125.4|1126.8|1125.3|0
1646890010000|2022-03-10 05:26:50|1127.2|1126.6|1127.4|1125.9|1127.4|1126.6|1126.6|1125.2|5
1646890020000|2022-03-10 05:27:00|1127.5|1126|1127.6|1126.1|1127.6|1126.1|1127.5|1126|0
1646890080000|2022-03-10 05:28:00|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1
1646890090000|2022-03-10 05:28:10|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|0
1646890130000|2022-03-10 05:28:50|1128.1|1127.1|1127.9|1126.4|1128.1|1127.1|1127.9|1126.4|1
1646890140000|2022-03-10 05:29:00|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1646890150000|2022-03-10 05:29:10|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1646890160000|2022-03-10 05:29:20|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1646890200000|2022-03-10 05:30:00|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1646890210000|2022-03-10 05:30:10|1127.8|1126.3|1127.7|1126.2|1127.8|1126.3|1127.7|1126.2|0
1646890280000|2022-03-10 05:31:20|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1646890290000|2022-03-10 05:31:30|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1646890300000|2022-03-10 05:31:40|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|2
1646890310000|2022-03-10 05:31:50|1128|1126.5|1128.3|1126.8|1128.3|1126.8|1128|1126.5|7
1646890330000|2022-03-10 05:32:10|1128.2|1126.7|1128.3|1126.8|1128.3|1126.8|1127.7|1126.7|3
1646890340000|2022-03-10 05:32:20|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|8
1646890350000|2022-03-10 05:32:30|1128.7|1127.2|1127.9|1126.4|1128.7|1127.2|1127.9|1126.4|3
1646890360000|2022-03-10 05:32:40|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1646890370000|2022-03-10 05:32:50|1128|1126.5|1128.1|1126.6|1128.1|1126.6|1128|1126.5|0
1646890390000|2022-03-10 05:33:10|||||||||1
1646890400000|2022-03-10 05:33:20|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1
1646890410000|2022-03-10 05:33:30|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|1
1646890420000|2022-03-10 05:33:40|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|0
1646890430000|2022-03-10 05:33:50|1127.3|1126.2|1127|1125.5|1127.3|1126.3|1127|1125.5|1
1646890460000|2022-03-10 05:34:20|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1646890470000|2022-03-10 05:34:30|1127|1125.5|1127.2|1125.7|1127.3|1126.4|1126.9|1125.5|21
1646890480000|2022-03-10 05:34:40|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1646890490000|2022-03-10 05:34:50|||||||||7
1646890550000|2022-03-10 05:35:50|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1646890560000|2022-03-10 05:36:00|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1
1646890570000|2022-03-10 05:36:10|1125.8||1126.7||1126.7||1125.8||3
1646890590000|2022-03-10 05:36:30|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1
1646890600000|2022-03-10 05:36:40|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1646890610000|2022-03-10 05:36:50|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1646890620000|2022-03-10 05:37:00|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1646890630000|2022-03-10 05:37:10|1126.6|1125.1|1126.6|1125.1|1127.5|1126.5|1126.6|1125.1|2
1646890650000|2022-03-10 05:37:30|1126.7|1125.2|1126.6|1125.1|1126.7|1125.2|1126.6|1125.1|0
1646890740000|2022-03-10 05:39:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|1
1646890750000|2022-03-10 05:39:10|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1646890800000|2022-03-10 05:40:00|1126.6|1125.1|1126.7|1125.2|1126.7|1125.2|1126.6|1125.1|0
1646890810000|2022-03-10 05:40:10|1126.6|1125.1|1126|1124.5|1126.6|1125.1|1126|1124.5|7
1646890820000|2022-03-10 05:40:20|1125.7|1124.2|1124|1122.5|1125.7|1124.2|1123|1122|3
1646890830000|2022-03-10 05:40:30|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1646890850000|2022-03-10 05:40:50|1124.2|1122.7|1124.4|1122.9|1124.4|1122.9|1124.2|1122.7|0
1646890860000|2022-03-10 05:41:00|1124.5|1123|1124.6|1123.1|1124.7|1123.2|1124.5|1123|10
1646890880000|2022-03-10 05:41:20|1124.5|1123|1124.3|1122.8|1124.5|1123|1123.9|1122.4|3
1646890890000|2022-03-10 05:41:30|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1646890910000|2022-03-10 05:41:50|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.4|1122.4|2
1646890920000|2022-03-10 05:42:00|1123.4|1121.9|1123.3|1121.8|1123.4|1121.9|1123.3|1121.8|0
1646890940000|2022-03-10 05:42:20|1123.4|1121.9|1123.3|1121.8|1123.4|1121.9|1123.3|1121.8|2
1646890960000|2022-03-10 05:42:40|1122.7|1121.7|1122.8|1121.3|1122.8|1121.7|1122.7|1121.3|0
1646890970000|2022-03-10 05:42:50|1122.9|1121.4|1123.4|1121.9|1123.4|1121.9|1122.9|1121.4|1
1646891000000|2022-03-10 05:43:20|1123.3|1121.8|1123.2|1121.7|1123.3|1121.8|1123.2|1121.7|0
1646891010000|2022-03-10 05:43:30|1123.1|1121.6|1122.8|1121.3|1123.1|1121.6|1122.8|1121.3|1
1646891020000|2022-03-10 05:43:40|1123|1121.5|1123.1|1121.6|1123.1|1121.6|1123|1121.5|1
1646891040000|2022-03-10 05:44:00|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|0
1646891050000|2022-03-10 05:44:10|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1646891120000|2022-03-10 05:45:20|||||||||2
1646891190000|2022-03-10 05:46:30|1123.2|1121.7|1123.1|1121.6|1123.2|1121.7|1123.1|1121.6|0
1646891230000|2022-03-10 05:47:10|1123|1121.5|1123.1|1121.6|1123.1|1121.6|1123|1121.5|1
1646891240000|2022-03-10 05:47:20|||||||||1
1646891270000|2022-03-10 05:47:50|1123|1121.5|1123.2|1121.7|1123.2|1121.7|1123|1121.5|0
1646891280000|2022-03-10 05:48:00|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|0
1646891310000|2022-03-10 05:48:30|||||||||1
1646891340000|2022-03-10 05:49:00|1123.2|1121.7|1123.2|1121.7|1123.2|1121.8|1122.4|1121.6|2
1646891350000|2022-03-10 05:49:10|1122.4|1121.8|1122.5|1121.5|1122.6|1121.8|1122.4|1121.5|0
1646891360000|2022-03-10 05:49:20|1122.2|1121.6|1122.9|1121.4|1123|1121.6|1122.1|1121.1|2
1646891400000|2022-03-10 05:50:00|1125.2|1123.7|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|2
1646891450000|2022-03-10 05:50:50|1125.2|1123.7|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|0
1646891500000|2022-03-10 05:51:40|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1646891550000|2022-03-10 05:52:30|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|1124.7|1123.7|0
1646891630000|2022-03-10 05:53:50|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|1124.4|1123.4|0
1646891640000|2022-03-10 05:54:00|1126.2|1122.9|1126.2|1124.7|1126.2|1124.7|1126.2|1122.9|4
1646891650000|2022-03-10 05:54:10|1126.3|1124.8|1127.5|1126|1127.5|1126|1126.2|1124.8|6
1646891660000|2022-03-10 05:54:20|||||||||4
1646891670000|2022-03-10 05:54:30|1125.8|1124.3|1124|1122.5|1125.9|1124.4|1123.9|1122.4|10
1646891680000|2022-03-10 05:54:40|1124.1|1122.6|1125.3|1123.8|1125.4|1123.9|1124.1|1122.6|1
1646891760000|2022-03-10 05:56:00|1125.5|1124|1125.2|1123.7|1125.8|1124.3|1125.1|1123.6|1
1646891780000|2022-03-10 05:56:20|1125.4|1123.9|1125.2|1123.7|1125.4|1123.9|1125.2|1123.7|0
1646891820000|2022-03-10 05:57:00|||||||||1
1646891830000|2022-03-10 05:57:10|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1646891880000|2022-03-10 05:58:00|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1646891890000|2022-03-10 05:58:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1
1646891900000|2022-03-10 05:58:20|1125.9|1124.4|1126.4|1124.9|1126.4|1124.9|1125.9|1124.4|3
1646891940000|2022-03-10 05:59:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1646891950000|2022-03-10 05:59:10|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.3|1124.8|0
1646891960000|2022-03-10 05:59:20|1126.3|1124.8|1125.7|1124.7|1126.3|1124.8|1125.7|1124.7|1
1646891990000|2022-03-10 05:59:50|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|0
1646892000000|2022-03-10 06:00:00|1125.3|1124.7|1125.7|1124.2|1125.7|1124.7|1125.3|1124.2|1
1646892020000|2022-03-10 06:00:20|1125.8|1124.3|1126|1124.5|1126|1124.5|1125.8|1124.3|0
1646892040000|2022-03-10 06:00:40|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1646892280000|2022-03-10 06:04:40|1125.6|1124.1|1125.4|1123.9|1125.6|1124.1|1125.3|1123.8|0
1646892360000|2022-03-10 06:06:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1646892390000|2022-03-10 06:06:30|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1646892420000|2022-03-10 06:07:00|1125.9|1124.4|1126|1124.5|1126|1124.5|1125.9|1124.4|0
1646892430000|2022-03-10 06:07:10|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1646892490000|2022-03-10 06:08:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1646892550000|2022-03-10 06:09:10|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1646892560000|2022-03-10 06:09:20|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|1
1646892730000|2022-03-10 06:12:10|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1646892770000|2022-03-10 06:12:50|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1646892850000|2022-03-10 06:14:10|1125.3|1123.8|1123.8|1122.3|1125.3|1123.8|1123.8|1122.3|2
1646892860000|2022-03-10 06:14:20|1123.2|1122.2|1123.1|1122.1|1123.2|1122.2|1123.1|1122.1|0
1646892870000|2022-03-10 06:14:30|1122.8|1122.2|1122.6|1121.1|1122.8|1122.2|1122.6|1121.1|1
1646892880000|2022-03-10 06:14:40|1121.9|1121.3|1123.8|1122.3|1123.8|1122.3|1121.9|1121.3|2
1646892920000|2022-03-10 06:15:20|1123.7|1122.2|1123.6|1122.1|1123.7|1122.2|1123.6|1122.1|0
1646892970000|2022-03-10 06:16:10|1123.5|1122|1123.6|1122.1|1123.6|1122.1|1123.5|1122|1
1646893020000|2022-03-10 06:17:00|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1646893070000|2022-03-10 06:17:50|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1646893090000|2022-03-10 06:18:10|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1646893120000|2022-03-10 06:18:40|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|1123.4|1121.9|0
1646893130000|2022-03-10 06:18:50|1123.5|1122|1124.2|1122.7|1124.2|1122.7|1123.5|1122|1
1646893170000|2022-03-10 06:19:30|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1646893190000|2022-03-10 06:19:50|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1
1646893210000|2022-03-10 06:20:10|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1646893350000|2022-03-10 06:22:30|1124.1|1122.6|1124.2|1122.7|1124.2|1122.7|1124.1|1122.6|0
1646893400000|2022-03-10 06:23:20|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1
1646893510000|2022-03-10 06:25:10|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1646893550000|2022-03-10 06:25:50|||||||||1
1646893590000|2022-03-10 06:26:30|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1646893650000|2022-03-10 06:27:30|1124.4|1122.9|1124.3|1122.8|1124.4|1122.9|1124.3|1122.8|0
1646893960000|2022-03-10 06:32:40|1124.6|1123.1|1124.6|1123.1|1125.9|1124.4|1124.6|1123.1|6
1646893980000|2022-03-10 06:33:00|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1646894070000|2022-03-10 06:34:30|1124.9|1123.4|1125|1123.5|1125|1123.5|1124.9|1123.4|0
1646894110000|2022-03-10 06:35:10|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1646894130000|2022-03-10 06:35:30|1123.9|1123.3|1123.9|1122.4|1123.9|1123.3|1123.9|1122.4|1
1646894140000|2022-03-10 06:35:40|1123|1122.7|1124.3|1122.8|1124.3|1122.8|1123|1122.7|1
1646894240000|2022-03-10 06:37:20|1124.7|1123.7|1126.3|1124.8|1126.8|1125.3|1124.7|1123.7|5
1646894250000|2022-03-10 06:37:30|1126.1|1124.6|1126.2|1124.7|1126.3|1124.8|1126.1|1124.6|1
1646894350000|2022-03-10 06:39:10|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1646894370000|2022-03-10 06:39:30|1125.6|1124.1|1125.8|1124.3|1125.8|1124.3|1125.6|1124.1|0
1646894380000|2022-03-10 06:39:40|1125.7|1124.7|1125.6|1124.1|1125.7|1124.7|1125.6|1124.1|1
1646894470000|2022-03-10 06:41:10|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1646894500000|2022-03-10 06:41:40|1125.6|1124.1|1125.5|1124|1125.6|1124.1|1125.5|1124|0
1646894550000|2022-03-10 06:42:30|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|2
1646894580000|2022-03-10 06:43:00|1124.6|1123.6|1123.1|1121.6|1124.6|1123.6|1123.1|1121.6|5
1646894590000|2022-03-10 06:43:10|1122.8|1121.3|1122.9|1121.4|1122.9|1121.4|1122.6|1121.1|5
1646894600000|2022-03-10 06:43:20|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1646894610000|2022-03-10 06:43:30|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1646894620000|2022-03-10 06:43:40|1124.4|1122.9|1125.7|1124.2|1125.7|1124.2|1124.4|1122.9|2
1646894630000|2022-03-10 06:43:50|1125.9|1124.4|1126.4|1124.9|1127|1125.5|1125.9|1124.4|3
1646894670000|2022-03-10 06:44:30|1126.3|1124.8|1126|1124.5|1126.3|1124.8|1126|1124.5|0
1646894680000|2022-03-10 06:44:40|1125.8|1124.3|1125.6|1124.1|1125.8|1124.3|1125.6|1124.1|0
1646894700000|2022-03-10 06:45:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|3
1646894770000|2022-03-10 06:46:10|1126.2|1124.7|1126.3|1124.8|1126.3|1124.8|1126.2|1124.7|0
1646894810000|2022-03-10 06:46:50|1126|1124.5|1126.3|1124.8|1126.3|1124.8|1125.9|1124.4|0
1646894970000|2022-03-10 06:49:30|1126.4|1124.9|1126.3|1124.8|1126.4|1124.9|1126.3|1124.8|0
1646894990000|2022-03-10 06:49:50|1126.2|1124.7|1126.8|1125.8|1126.8|1125.8|1126.2|1124.7|1
1646895000000|2022-03-10 06:50:00|1126.6|1125.1|1126.7|1125.2|1126.7|1125.2|1126.6|1125.1|1
1646895010000|2022-03-10 06:50:10|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1646895050000|2022-03-10 06:50:50|||||||||1
1646895060000|2022-03-10 06:51:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1646895090000|2022-03-10 06:51:30|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1646895110000|2022-03-10 06:51:50|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|1
1646895120000|2022-03-10 06:52:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1646895160000|2022-03-10 06:52:40|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1646895170000|2022-03-10 06:52:50|1125|1124.4|1124.8|1123.3|1125|1124.4|1124.8|1123.3|2
1646895180000|2022-03-10 06:53:00|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1646895380000|2022-03-10 06:56:20|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1646895390000|2022-03-10 06:56:30|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1646895400000|2022-03-10 06:56:40|1123.9|1122.4|1123.7|1122.2|1123.9|1122.4|1123.7|1122.2|1
1646895420000|2022-03-10 06:57:00|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|0
1646895470000|2022-03-10 06:57:50|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|1123.7|1122.2|0
1646895510000|2022-03-10 06:58:30|1124.1|1122.6|1125.7|1124.2|1125.7|1124.2|1124.1|1122.6|2
1646895520000|2022-03-10 06:58:40|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1646895530000|2022-03-10 06:58:50|1125.9|1124.4|1126.1|1124.6|1126.1|1124.6|1125.9|1124.4|2
1646895540000|2022-03-10 06:59:00|1126.3|1124.8|1126.2|1124.7|1126.3|1124.8|1126.2|1124.7|0
1646895580000|2022-03-10 06:59:40|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1646895590000|2022-03-10 06:59:50|1126.2|1124.7|1126.1|1124.6|1126.2|1124.7|1126.1|1124.6|0
1646895600000|2022-03-10 07:00:00|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1646895610000|2022-03-10 07:00:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1646895630000|2022-03-10 07:00:30|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1646895660000|2022-03-10 07:01:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1646895670000|2022-03-10 07:01:10|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1646895720000|2022-03-10 07:02:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1646895750000|2022-03-10 07:02:30|1126.4|1124.9|1126.5|1125|1126.5|1125|1126.4|1124.9|1
1646895760000|2022-03-10 07:02:40|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1646895780000|2022-03-10 07:03:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1646895800000|2022-03-10 07:03:20|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1646895830000|2022-03-10 07:03:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1646895840000|2022-03-10 07:04:00|1126.3|1124.8|1126.6|1125.1|1126.6|1125.1|1126.3|1124.8|1
1646895850000|2022-03-10 07:04:10|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|0
1646895860000|2022-03-10 07:04:20|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1646895900000|2022-03-10 07:05:00|1126.1|1125.1|1126.7|1125.2|1126.7|1125.4|1126|1125.1|3
1646895950000|2022-03-10 07:05:50|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1
1646895960000|2022-03-10 07:06:00|1126.4|1125.4|1125.5|1124.9|1126.5|1125.5|1125.5|1124.8|5
1646895970000|2022-03-10 07:06:10|1126.4|1125|1126.3|1124.8|1126.5|1125.1|1126.1|1124.8|5
1646896020000|2022-03-10 07:07:00|1126.4|1124.9|1126.5|1125|1126.5|1125|1126.4|1124.9|0
1646896030000|2022-03-10 07:07:10|||||||||1
1646896180000|2022-03-10 07:09:40|1126.3|1125.3|1126.9|1125.4|1126.9|1125.4|1126.3|1125.3|2
1646896190000|2022-03-10 07:09:50|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1646896200000|2022-03-10 07:10:00|1126.9|1125.9|1127.2|1126.2|1127.4|1126.2|1126.9|1125.6|2
1646896240000|2022-03-10 07:10:40|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1646896260000|2022-03-10 07:11:00|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1646896270000|2022-03-10 07:11:10||1126.6||1126.2||1126.6||1126.2|4
1646896310000|2022-03-10 07:11:50|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|0
1646896320000|2022-03-10 07:12:00|1127|1126|1126.9|1126.3|1127|1126.3|1126.9|1126|0
1646896330000|2022-03-10 07:12:10|1127.2|1126.2|1127|1125.5|1127.2|1126.2|1127|1125.5|1
1646896340000|2022-03-10 07:12:20|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1646896390000|2022-03-10 07:13:10|1127|1126|1127|1126|1127|1126|1127|1126|0
1646896450000|2022-03-10 07:14:10|1127.4|1125.9|1127.2|1126.2|1127.4|1126.2|1127.2|1125.9|2
1646896470000|2022-03-10 07:14:30|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|4
1646896480000|2022-03-10 07:14:40|1127.8|1126.3|1127.7|1126.2|1127.8|1126.3|1127.7|1126.2|5
1646896500000|2022-03-10 07:15:00|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1646896520000|2022-03-10 07:15:20|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1646896530000|2022-03-10 07:15:30|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1646896540000|2022-03-10 07:15:40|1127.6|1126.6|1127.8|1126.3|1127.8|1126.7|1127.6|1126.2|0
1646896550000|2022-03-10 07:15:50|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|0
1646896560000|2022-03-10 07:16:00|1127.6|1127|1128.2|1127.2|1128.2|1127.3|1127.6|1127|2
1646896570000|2022-03-10 07:16:10|1128.3|1127.6|1128.2|1127.6|1128.3|1127.7|1128.2|1127.6|1
1646896590000|2022-03-10 07:16:30|||||||||2
1646896600000|2022-03-10 07:16:40|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1
1646896620000|2022-03-10 07:17:00|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1646896640000|2022-03-10 07:17:20|1128.1|1127.5|1128.2|1126.7|1128.2|1127.5|1128.1|1126.7|1
1646896660000|2022-03-10 07:17:40|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|10
1646896670000|2022-03-10 07:17:50|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.6|1126.1|0
1646896690000|2022-03-10 07:18:10|1128|1127.4|1127.9|1126.4|1128.1|1127.4|1127.9|1126.4|2
1646896700000|2022-03-10 07:18:20|1128|1126.5|1128.1|1126.6|1128.1|1126.6|1128|1126.5|0
1646896720000|2022-03-10 07:18:40|1127.9|1126.9|1128|1127|1128.3|1127|1127.9|1126.8|0
1646896800000|2022-03-10 07:20:00|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|3
1646896810000|2022-03-10 07:20:10|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1646896860000|2022-03-10 07:21:00|1127.6|1126.6|1127.7|1126.7|1127.7|1126.7|1127.6|1126.6|0
1646896910000|2022-03-10 07:21:50|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1
1646896990000|2022-03-10 07:23:10|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|1127.7|1126.7|0
1646897010000|2022-03-10 07:23:30|1127.6|1126.6|1127.5|1126.9|1127.6|1126.9|1127.5|1126.6|0
1646897020000|2022-03-10 07:23:40|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1646897040000|2022-03-10 07:24:00|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|1127.7|1127.1|0
1646897050000|2022-03-10 07:24:10|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1
1646897100000|2022-03-10 07:25:00|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1646897130000|2022-03-10 07:25:30|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1646897150000|2022-03-10 07:25:50|1127.6|1126.1|1127.2|1125.7|1127.6|1126.1|1127.2|1125.7|2
1646897210000|2022-03-10 07:26:50|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1646897220000|2022-03-10 07:27:00|1127.2|1125.7|1127.3|1126.3|1127.4|1126.3|1127.2|1125.7|0
1646897280000|2022-03-10 07:28:00|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1646897290000|2022-03-10 07:28:10|1127.3|1126.7|1127.2|1126.6|1127.3|1126.7|1127.2|1126.6|1
1646897340000|2022-03-10 07:29:00|1127.6|1126.3|1127.7|1126.7|1127.8|1126.7|1127.6|1126.3|1
1646897350000|2022-03-10 07:29:10|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|2
1646897400000|2022-03-10 07:30:00|1127.4|1126.4|1125.8|1124.3|1127.7|1126.4|1125.8|1124.3|3
1646897420000|2022-03-10 07:30:20|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1646897440000|2022-03-10 07:30:40|1124.5|1123|1124.4|1122.9|1124.5|1123|1124.3|1122.8|9
1646897450000|2022-03-10 07:30:50|1124.5|1123|1124.4|1122.9|1124.5|1123|1124.4|1122.9|0
1646897460000|2022-03-10 07:31:00|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|1
1646897470000|2022-03-10 07:31:10|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.8|1124.3|1
1646897480000|2022-03-10 07:31:20|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646897490000|2022-03-10 07:31:30|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|2
1646897520000|2022-03-10 07:32:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646897550000|2022-03-10 07:32:30|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1
1646897610000|2022-03-10 07:33:30|1126|1124.5|1126.1|1124.6|1126.1|1124.6|1126|1124.5|0
1646897620000|2022-03-10 07:33:40|1126.4|1124.9|1125.8|1124.8|1126.4|1124.9|1125.8|1124.8|1
1646897630000|2022-03-10 07:33:50|1126.3||1126.3||1126.3||1126.3||0
1646897640000|2022-03-10 07:34:00|1126.4|1124.9|1126.6|1125.1|1126.6|1125.1|1126.4|1124.9|0
1646897650000|2022-03-10 07:34:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1646897720000|2022-03-10 07:35:20|||||||||1
1646897780000|2022-03-10 07:36:20|||||||||1
1646897800000|2022-03-10 07:36:40|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1646897810000|2022-03-10 07:36:50|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|1
1646897820000|2022-03-10 07:37:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1646897870000|2022-03-10 07:37:50|1126.6|1125.1|1125.9|1124.4|1126.6|1125.1|1125.9|1124.4|0
1646897910000|2022-03-10 07:38:30|||||||||1
1646897920000|2022-03-10 07:38:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|2
1646897950000|2022-03-10 07:39:10|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1
1646898050000|2022-03-10 07:40:50|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1
1646898070000|2022-03-10 07:41:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|2
1646898080000|2022-03-10 07:41:20|1126.4|1124.9|1126.5|1125|1126.5|1125|1126.4|1124.9|1
1646898100000|2022-03-10 07:41:40|||||||||1
1646898120000|2022-03-10 07:42:00|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1
1646898140000|2022-03-10 07:42:20|1126.9|1125.4|1127.1|1125.6|1127.1|1125.6|1126.9|1125.4|1
1646898180000|2022-03-10 07:43:00|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1646898200000|2022-03-10 07:43:20|||||||||1
1646898210000|2022-03-10 07:43:30|1126.6|1125.6|1127.1|1125.6|1127.1|1125.6|1126.6|1125.6|2
1646898220000|2022-03-10 07:43:40|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1646898230000|2022-03-10 07:43:50|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1646898350000|2022-03-10 07:45:50|1127.4|1126.8|1127.2|1125.7|1127.4|1126.8|1126.7|1125.7|3
1646898370000|2022-03-10 07:46:10|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1646898380000|2022-03-10 07:46:20|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1646898420000|2022-03-10 07:47:00|1127.3|1125.8|1127.1|1126.1|1127.3|1126.1|1127.1|1125.8|0
1646898430000|2022-03-10 07:47:10|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|1
1646898510000|2022-03-10 07:48:30|||||||||2
1646898540000|2022-03-10 07:49:00|||||||||2
1646898550000|2022-03-10 07:49:10|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|1127.4|1126.4|0
1646898560000|2022-03-10 07:49:20|||||||||1
1646898570000|2022-03-10 07:49:30|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|3
1646898580000|2022-03-10 07:49:40|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1646898590000|2022-03-10 07:49:50|1126.9|1126.3|1127.1|1126.5|1127.1|1126.5|1126.9|1126.3|2
1646898600000|2022-03-10 07:50:00|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1646898630000|2022-03-10 07:50:30|1126.9|1126.3|1126.9|1125.9|1127.2|1126.3|1126.9|1125.7|3
1646898640000|2022-03-10 07:50:40|1126.8|1125.8|1127.3|1125.8|1127.3|1125.8|1126.8|1125.8|1
1646898690000|2022-03-10 07:51:30|||||||||1
1646898700000|2022-03-10 07:51:40|||||||||1
1646898710000|2022-03-10 07:51:50|1127.4|1125.9|1127.8|1126.3|1127.8|1126.3|1127.4|1125.9|2
1646898730000|2022-03-10 07:52:10|1127.7|1126.2|1127.6|1126.1|1127.7|1126.2|1127.6|1126.1|0
1646898740000|2022-03-10 07:52:20|1127.8|1126.3|1127.5|1126.5|1127.9|1126.5|1127.5|1126.3|1
1646898760000|2022-03-10 07:52:40|||||||||1
1646898780000|2022-03-10 07:53:00|1127.9|1126.4|1128.4|1126.9|1128.4|1126.9|1127.8|1126.4|10
1646898850000|2022-03-10 07:54:10|1128.1|1127.5|1128.2|1127.6|1128.2|1127.6|1128.1|1127.5|0
1646898860000|2022-03-10 07:54:20|1128.3|1127.7|1128.4|1127.8|1128.4|1127.8|1128.2|1127.6|3
1646898880000|2022-03-10 07:54:40|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|12
1646898890000|2022-03-10 07:54:50|||||||||1
1646898930000|2022-03-10 07:55:30|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|0
1646898970000|2022-03-10 07:56:10|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1
1646899000000|2022-03-10 07:56:40|1129.6|1128.6|1129.5|1128.9|1129.6|1129|1129.5|1128.6|0
1646899020000|2022-03-10 07:57:00|1129.6|1129|1130.5|1129|1130.5|1129|1129.6|1129|23
1646899040000|2022-03-10 07:57:20|1130.4|1129.4|1130.5|1129.5|1130.5|1129.5|1130.4|1129.4|0
1646899050000|2022-03-10 07:57:30|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|0
1646899080000|2022-03-10 07:58:00|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|1130.5|1129.5|0
1646899090000|2022-03-10 07:58:10|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1
1646899100000|2022-03-10 07:58:20|||||||||28
1646899110000|2022-03-10 07:58:30|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|1131.8|1130.8|20
1646899120000|2022-03-10 07:58:40|1131.9|1131.2|1131.9|1131.3|1131.9|1131.3|1131.9|1131.2|14
1646899130000|2022-03-10 07:58:50|1132.5|1131.9|1132.5|1131.9|1132.5|1131.9|1132.5|1131.9|16
1646899140000|2022-03-10 07:59:00|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|5
1646899160000|2022-03-10 07:59:20|1132.5|1131.9|1132.8|1131.8|1132.8|1131.9|1132.4|1131.8|13
1646899170000|2022-03-10 07:59:30|||||||||1
1646899190000|2022-03-10 07:59:50|||||||||2
1646899200000|2022-03-10 08:00:00|||||||||1
1646899210000|2022-03-10 08:00:10|||||||||10
1646899230000|2022-03-10 08:00:30|||||||||2
1646899240000|2022-03-10 08:00:40|1132.7|1132.1|1132.8|1132.2|1132.8|1132.2|1132.7|1131.8|2
1646899250000|2022-03-10 08:00:50|||||||||1
1646899260000|2022-03-10 08:01:00|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|1132.9|1131.9|10
1646899300000|2022-03-10 08:01:40|1132.6|1131.1|1132.7|1131.2|1132.7|1131.2|1132.6|1131.1|2
1646899310000|2022-03-10 08:01:50|1132.6|1131.6|1131.5|1130|1132.6|1131.6|1131.5|1130|4
1646899320000|2022-03-10 08:02:00|1130.7|1129.2|1131.1|1130.5|1131.2|1130.5|1130.6|1129.1|27
1646899330000|2022-03-10 08:02:10|1131.2|1130.6|1132|1130.5|1132|1130.6|1131.2|1130.4|17
1646899340000|2022-03-10 08:02:20|1131.8|1130.8|1132|1130.5|1132|1130.8|1131.8|1130.5|0
1646899350000|2022-03-10 08:02:30|1131.8|1130.8|1133|1131.5|1133|1131.5|1131.8|1130.8|3
1646899370000|2022-03-10 08:02:50|1132.9|1131.9|1136.7|1136.1|1136.9|1136.3|1132.9|1131.8|85
1646899380000|2022-03-10 08:03:00|1136.8|1136.2|1137.5|1136|1137.5|1136.2|1136.8|1135.8|6
1646899390000|2022-03-10 08:03:10|1137.8|1136.3|1137.7|1136.2|1137.8|1136.3|1137.7|1136.2|0
1646899400000|2022-03-10 08:03:20|1137.8|1136.3|1137.9|1136.4|1137.9|1136.4|1137.7|1136.2|14
1646899410000|2022-03-10 08:03:30|||||||||4
1646899420000|2022-03-10 08:03:40|1138|1136.5|1133.9|1132.4|1138|1136.5|1133.3|1132.4|25
1646899430000|2022-03-10 08:03:50|1134.4|1132.9|1134.5|1133|1134.5|1133|1134.4|1132.9|3
1646899440000|2022-03-10 08:04:00|1134.4|1132.9|1134.7|1133.2|1134.8|1133.3|1134.4|1132.9|1
1646899450000|2022-03-10 08:04:10|1134.8|1133.3|1134.9|1133.4|1134.9|1133.4|1134.8|1133.3|0
1646899460000|2022-03-10 08:04:20|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|0
1646899470000|2022-03-10 08:04:30|1135.1|1133.6|1134.6|1133.1|1135.1|1134|1134.6|1133.1|7
1646899480000|2022-03-10 08:04:40|1134.7|1133.2|1134.6|1133.1|1134.7|1133.2|1134.6|1133.1|1
1646899490000|2022-03-10 08:04:50|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|0
1646899500000|2022-03-10 08:05:00|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1646899540000|2022-03-10 08:05:40|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|1
1646899550000|2022-03-10 08:05:50|||||||||1
1646899560000|2022-03-10 08:06:00|1134.7|1133.2|1135.7|1134.2|1135.7|1134.2|1134.7|1133.2|4
1646899570000|2022-03-10 08:06:10|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1646899580000|2022-03-10 08:06:20|1135.7|1134.2|1135.6|1134.1|1135.8|1134.3|1135.6|1134.1|0
1646899600000|2022-03-10 08:06:40|1135.8|1134.3|1136|1135|1136|1135|1135.8|1134.3|2
1646899610000|2022-03-10 08:06:50|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1
1646899620000|2022-03-10 08:07:00|1136.3|1135.7|1136.4|1135.8|1136.4|1135.8|1136.3|1135.7|2
1646899630000|2022-03-10 08:07:10|1137.3|1136|1137.7|1136.2|1137.7|1136.2|1137.3|1136|2
1646899640000|2022-03-10 08:07:20|1138|1136.5|1137.2|1135.7|1138.1|1136.8|1137.2|1135.7|8
1646899650000|2022-03-10 08:07:30|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|3
1646899670000|2022-03-10 08:07:50|1137.5|1136.5|1137.4|1135.9|1137.8|1136.5|1137.4|1135.9|4
1646899690000|2022-03-10 08:08:10|1137.2|1135.7|1136.9|1135.4|1137.2|1135.7|1136.9|1135.4|3
1646899700000|2022-03-10 08:08:20|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1
1646899710000|2022-03-10 08:08:30|1138.1|1136.6|1138.8|1137.8|1138.8|1137.8|1138.1|1136.6|16
1646899720000|2022-03-10 08:08:40|1141.5|1140|1142.2|1140.7|1142.8|1141.7|1141.5|1140|17
1646899730000|2022-03-10 08:08:50|1142.1|1140.6|1142.3|1140.8|1142.3|1140.8|1141.9|1140.4|15
1646899740000|2022-03-10 08:09:00|1142.2|1140.7|1142.2|1140.7|1142.2|1140.7|1142.2|1140.7|0
1646899750000|2022-03-10 08:09:10|1142.3|1140.8|1144.2|1143.2|1144.2|1143.2|1142.3|1140.8|17
1646899760000|2022-03-10 08:09:20|1144.3|1142.7|1143.8|1142.3|1144.3|1143.1|1143.7|1142.3|2
1646899770000|2022-03-10 08:09:30|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|0
1646899780000|2022-03-10 08:09:40|1143.4|1142.8|1143.5|1142.5|1143.5|1142.8|1143.4|1142.5|1
1646899790000|2022-03-10 08:09:50|1143.2|1142.2|1143.6|1142.1|1143.6|1142.2|1143.2|1142.1|5
1646899800000|2022-03-10 08:10:00|1143|1142.4|1143|1141.5|1143.1|1142.5|1142.9|1141.5|2
1646899810000|2022-03-10 08:10:10|||||||||1
1646899820000|2022-03-10 08:10:20|1142.5|1140.6|1140.3|1138.8|1142.5|1140.6|1140.3|1138.8|15
1646899830000|2022-03-10 08:10:30|1140.2|1138.7|1140.9|1139.4|1140.9|1139.4|1139.5|1138|12
1646899840000|2022-03-10 08:10:40|1140.6|1139.1|1140.5|1139|1140.6|1139.1|1140.5|1139|0
1646899860000|2022-03-10 08:11:00|||||||||1
1646899890000|2022-03-10 08:11:30|1141.8|1141.2|1143.4|1142.8|1143.4|1142.8|1141.8|1141.2|23
1646899900000|2022-03-10 08:11:40|1143.7|1143.1|1143.7|1143.1|1143.7|1143.1|1143.7|1143.1|0
1646899910000|2022-03-10 08:11:50|1143.8|1142.8|1143.4|1141.9|1143.8|1142.8|1143.4|1141.9|6
1646899920000|2022-03-10 08:12:00|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|1
1646899940000|2022-03-10 08:12:20|1143.4|1141.9|1145.8|1144.3|1145.8|1144.3|1143.4|1141.9|10
1646899960000|2022-03-10 08:12:40|1146|1144.5|1145.9|1144.4|1146|1144.5|1145.9|1144.4|11
1646899970000|2022-03-10 08:12:50|1145.8|1144.3|1144.8|1144.2|1145.8|1144.3|1144.8|1144.2|1
1646899990000|2022-03-10 08:13:10|1145.7|1144.3|1146|1144.5|1146|1144.5|1145.7|1144.3|2
1646900010000|2022-03-10 08:13:30|1146.2|1145.6|1146.2|1144.7|1146.2|1145.6|1144.9|1144.3|13
1646900020000|2022-03-10 08:13:40||1145.2||1145.2||1145.2||1145.2|0
1646900030000|2022-03-10 08:13:50|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|3
1646900040000|2022-03-10 08:14:00|1146.7|1145.2|1146.5|1145|1146.7|1145.2|1146.5|1145|4
1646900050000|2022-03-10 08:14:10|1146.3|1145.7|1146.6|1145.6|1146.6|1145.7|1146.3|1145.6|0
1646900060000|2022-03-10 08:14:20|1147.1|1146.5|1147.5|1146|1147.5|1146.5|1147.1|1146|7
1646900070000|2022-03-10 08:14:30|1147.4|1146.4|1147.1|1145.6|1147.5|1146.4|1147.1|1145.6|17
1646900080000|2022-03-10 08:14:40|||||||||3
1646900090000|2022-03-10 08:14:50|||||||||2
1646900100000|2022-03-10 08:15:00|1147|1145.5|1147.1|1145.6|1147.1|1145.6|1147|1145.5|0
1646900120000|2022-03-10 08:15:20|1146.8|1145.3|1146.4|1145.4|1146.8|1145.4|1146.4|1145.3|4
1646900130000|2022-03-10 08:15:30|1145.3|1144.7|1144.6|1143.1|1145.3|1144.7|1144.4|1142.9|19
1646900140000|2022-03-10 08:15:40|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|3
1646900150000|2022-03-10 08:15:50|1144.6|1143.1|1144.9|1143.4|1144.9|1143.4|1144.6|1143.1|3
1646900160000|2022-03-10 08:16:00|1145|1143.5|1145.7|1144.2|1145.7|1144.2|1145|1143.5|1
1646900180000|2022-03-10 08:16:20|1145.5|1144|1145.5|1144|1145.5|1144|1145.5|1144|0
1646900220000|2022-03-10 08:17:00|1145.4|1143.9|1145|1144|1145.4|1144|1145|1143.9|0
1646900230000|2022-03-10 08:17:10|1144.9|1143.9|1144.9|1143.9|1144.9|1143.9|1144.9|1143.9|0
1646900240000|2022-03-10 08:17:20|1143.4|1141.9|1143.8|1142.3|1144.1|1142.6|1142.8|1141.8|15
1646900250000|2022-03-10 08:17:30|||||||||1
1646900290000|2022-03-10 08:18:10|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|0
1646900300000|2022-03-10 08:18:20|1143.2|1141.8|1140.1|1139.1|1143.3|1142|1140.1|1139.1|1
1646900310000|2022-03-10 08:18:30|1140|1139|1142.6|1141.1|1142.6|1141.1|1140|1139|9
1646900320000|2022-03-10 08:18:40|1142.4|1140.9|1142.3|1140.8|1142.4|1140.9|1142.3|1140.8|4
1646900330000|2022-03-10 08:18:50|1142|1141|1142.1|1140.6|1142.1|1141|1142|1140.6|2
1646900340000|2022-03-10 08:19:00|1141.9|1140.4|1142.8|1141.3|1142.8|1141.7|1141.9|1140.4|25
1646900360000|2022-03-10 08:19:20|1142.6|1141.1|1142.5|1141|1142.8|1141.6|1142.5|1141|6
1646900370000|2022-03-10 08:19:30|1142.8|1141.3|1142.6|1141.1|1142.8|1141.3|1142.3|1141|10
1646900380000|2022-03-10 08:19:40|1142.5|1141|1142|1140.5|1142.5|1141|1142|1140.5|7
1646900400000|2022-03-10 08:20:00|1141.9|1140.4|1141.9|1140.4|1141.9|1140.4|1141.9|1140.4|0
1646900440000|2022-03-10 08:20:40|1141.8|1140.3|1141.1|1140.5|1141.8|1140.5|1141.1|1140.3|0
1646900450000|2022-03-10 08:20:50|1140.5|1139.5|1140.1|1138.6|1140.5|1139.5|1140.1|1138.6|3
1646900460000|2022-03-10 08:21:00|1140.4|1138.9|1137.6|1136.1|1140.4|1138.9|1137.6|1136.1|20
1646900470000|2022-03-10 08:21:10|1137.2|1135.7|1136.3|1134.8|1137.2|1135.7|1135.9|1134.4|18
1646900480000|2022-03-10 08:21:20|1136.4|1134.9|1138.6|1137.1|1138.6|1137.1|1136.4|1134.9|5
1646900490000|2022-03-10 08:21:30|1137.7|1136.2|1137.2|1135.7|1137.7|1136.2|1137.1|1135.6|3
1646900500000|2022-03-10 08:21:40|1137.3|1135.8|1138.6|1137.1|1138.7|1137.2|1137.2|1135.8|2
1646900520000|2022-03-10 08:22:00|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|0
1646900540000|2022-03-10 08:22:20|1137.8|1136.8|1138.5|1137|1138.5|1137|1137.1|1135.6|9
1646900560000|2022-03-10 08:22:40|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1646900570000|2022-03-10 08:22:50|1138.3|1136.8|1138.4|1136.9|1138.4|1137.1|1137.7|1136.8|2
1646900580000|2022-03-10 08:23:00|1138.6|1137.1|1138.7|1138.1|1138.7|1138.1|1138.6|1137.1|2
1646900600000|2022-03-10 08:23:20|1137.9|1136.4|1137.1|1135.6|1137.9|1136.4|1137.1|1135.6|15
1646900610000|2022-03-10 08:23:30|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1646900620000|2022-03-10 08:23:40|1137.3|1135.8|1137.6|1136.1|1137.6|1136.1|1137.3|1135.8|1
1646900630000|2022-03-10 08:23:50|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|1
1646900640000|2022-03-10 08:24:00|1137.4|1135.9|1137.3|1135.8|1137.4|1135.9|1137.3|1135.8|1
1646900650000|2022-03-10 08:24:10|1137.1|1135.6|1136.7|1135.7|1137.1|1135.7|1136.7|1135.6|2
1646900660000|2022-03-10 08:24:20|1136.4|1135.8|1136.5|1135.5|1136.5|1135.8|1136.3|1135.5|2
1646900670000|2022-03-10 08:24:30|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|6
1646900690000|2022-03-10 08:24:50|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1646900700000|2022-03-10 08:25:00|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|0
1646900710000|2022-03-10 08:25:10|1136.4|1135.8|1135.4|1134.4|1136.6|1135.8|1135.4|1134.4|1
1646900720000|2022-03-10 08:25:20|||||||||2
1646900750000|2022-03-10 08:25:50|1133.6|1133.9|1133.3|1131.8|1133.6|1133.9|1133.3|1131.8|7
1646900760000|2022-03-10 08:26:00|1132.9|1131.9|1132.7|1131.7|1132.9|1131.9|1132.3|1131.4|13
1646900770000|2022-03-10 08:26:10|1132.4|1131.8|1135.4|1133.9|1135.4|1133.9|1132.4|1131.8|5
1646900780000|2022-03-10 08:26:20|1135.8|1134.3|1135.5|1134|1135.8|1134.3|1135.5|1134|5
1646900800000|2022-03-10 08:26:40|1135.4|1133.9|1135.6|1134.1|1135.6|1134.1|1135.4|1133.9|0
1646900810000|2022-03-10 08:26:50|1135.8|1134.3|1135.8|1134.3|1136.1|1135.1|1135.7|1134.3|3
1646900820000|2022-03-10 08:27:00|1135.9|1134.4|1134.3|1132.8|1136|1134.5|1134.3|1132.8|8
1646900830000|2022-03-10 08:27:10|1134.2|1132.7|1133.8|1132.8|1134.2|1132.8|1133.8|1132.7|0
1646900840000|2022-03-10 08:27:20|1133.5|1132.9|1132.6|1132|1133.8|1132.9|1132.6|1132|0
1646900850000|2022-03-10 08:27:30|1132.8|1131.3|1133|1131.5|1133.1|1131.6|1132.8|1131.3|1
1646900860000|2022-03-10 08:27:40|1133.3|1131.8|1134.5|1133|1134.5|1133|1133.3|1131.8|1
1646900870000|2022-03-10 08:27:50|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1
1646900880000|2022-03-10 08:28:00|1134.6|1133.1|1134.8|1133.3|1134.8|1133.3|1134.6|1133.1|1
1646900890000|2022-03-10 08:28:10|1134.6|1133.6|1134.3|1133.7|1134.7|1133.8|1134.3|1133.6|0
1646900900000|2022-03-10 08:28:20|1135.3|1133.8|1134.7|1133.2|1135.3|1133.9|1134.7|1133.2|9
1646900910000|2022-03-10 08:28:30|1134.5|1133.5|1134.7|1133.2|1135|1134.4|1134.5|1133.2|4
1646900920000|2022-03-10 08:28:40|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|0
1646900930000|2022-03-10 08:28:50|1134|1133.3|1134.9|1133.4|1134.9|1133.4|1134|1133.3|2
1646900940000|2022-03-10 08:29:00|1135|1133.5|1135.1|1133.6|1135.1|1133.6|1135|1133.5|0
1646900950000|2022-03-10 08:29:10|1135.2|1133.7|1135.1|1134.1|1135.2|1134.1|1135.1|1133.7|1
1646900970000|2022-03-10 08:29:30|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|0
1646900980000|2022-03-10 08:29:40|1135.1|1134.5|1135|1134.4|1135.1|1134.5|1135|1134.4|8
1646900990000|2022-03-10 08:29:50|1134.9|1134.3|1136.1|1135.1|1136.1|1135.1|1134.9|1134.3|1
1646901000000|2022-03-10 08:30:00|1136.2|1135.2|1135.8|1134.3|1136.2|1135.4|1135.8|1134.3|4
1646901010000|2022-03-10 08:30:10|||||||||1
1646901020000|2022-03-10 08:30:20|||||||||1
1646901030000|2022-03-10 08:30:30|1135.4|1134.4|1135|1133.5|1135.4|1134.4|1135|1133.5|2
1646901040000|2022-03-10 08:30:40|1134.6|1133.6|1134.2|1132.7|1134.6|1133.6|1134.2|1132.7|6
1646901050000|2022-03-10 08:30:50|1133.7|1132.2|1133.8|1132.3|1133.8|1132.3|1133.4|1131.9|8
1646901060000|2022-03-10 08:31:00|1134.3|1132.8|1134.1|1132.6|1134.3|1132.8|1134.1|1132.6|0
1646901090000|2022-03-10 08:31:30|1134.5|1133|1135.3|1134.3|1135.3|1134.3|1134.5|1133|6
1646901100000|2022-03-10 08:31:40|1135.8|1134.2|1135.7|1134.2|1135.8|1134.2|1135.7|1134.2|2
1646901120000|2022-03-10 08:32:00|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1
1646901130000|2022-03-10 08:32:10|||||||||2
1646901150000|2022-03-10 08:32:30|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|0
1646901160000|2022-03-10 08:32:40|1135.6|1134.1|1135.3|1134.3|1135.6|1134.3|1135.3|1134.1|0
1646901170000|2022-03-10 08:32:50|1134.8|1133.3|1133.9|1132.9|1134.8|1133.3|1133.9|1132.8|4
1646901180000|2022-03-10 08:33:00|1133.5|1132.4|1133.7|1132.2|1133.9|1132.5|1133.5|1132.2|9
1646901190000|2022-03-10 08:33:10|1133.4|1131.9|1133.6|1132.1|1133.6|1132.1|1133.4|1131.9|2
1646901210000|2022-03-10 08:33:30|1133.4|1132.8|1134.6|1133.1|1134.6|1133.1|1133.4|1132.8|1
1646901230000|2022-03-10 08:33:50|1134.8|1133.3|1134.5|1133|1134.8|1133.3|1134.5|1133|2
1646901240000|2022-03-10 08:34:00|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|11
1646901250000|2022-03-10 08:34:10|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|0
1646901260000|2022-03-10 08:34:20|1133.4|1131.9|1133.6|1132.1|1133.6|1132.1|1133.4|1131.9|0
1646901280000|2022-03-10 08:34:40|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|3
1646901290000|2022-03-10 08:34:50|1132.7|1131.2|1132.5|1131|1132.7|1131.2|1132.5|1131|0
1646901300000|2022-03-10 08:35:00|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|0
1646901310000|2022-03-10 08:35:10|1132|1130.5|1132.2|1131.2|1132.2|1131.2|1132|1130.5|8
1646901320000|2022-03-10 08:35:20|1132.3|1130.8|1132.2|1130.7|1132.3|1130.8|1132.2|1130.7|2
1646901330000|2022-03-10 08:35:30|1131.9|1130.4|1131.2|1129.7|1131.9|1130.4|1130.8|1129.7|2
1646901340000|2022-03-10 08:35:40|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|0
1646901360000|2022-03-10 08:36:00|1130.9|1129.4|1131.9|1130.4|1131.9|1130.7|1130.7|1129.2|7
1646901380000|2022-03-10 08:36:20|1131.8|1130.3|1131.5|1130|1131.8|1130.3|1131.5|1130|0
1646901390000|2022-03-10 08:36:30|1131.4|1129.9|1131.3|1129.8|1131.4|1130.3|1131.3|1129.8|0
1646901420000|2022-03-10 08:37:00|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|3
1646901430000|2022-03-10 08:37:10|1131.9|1130.4|1132.6|1131.1|1132.6|1131.1|1131.9|1130.4|1
1646901440000|2022-03-10 08:37:20|1133|1131.5|1132.2|1130.7|1133|1131.5|1132.2|1130.7|4
1646901450000|2022-03-10 08:37:30|1131.9|1130.9|1130.1|1128.6|1131.9|1130.9|1129.6|1128.5|5
1646901460000|2022-03-10 08:37:40|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|1
1646901470000|2022-03-10 08:37:50|1130.1|1128.6|1131.6|1130.1|1131.6|1130.1|1130.1|1128.6|2
1646901480000|2022-03-10 08:38:00|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|1
1646901490000|2022-03-10 08:38:10|||||||||1
1646901500000|2022-03-10 08:38:20|1131.6|1130.1|1131.8|1130.3|1131.8|1130.3|1131.6|1130.1|1
1646901510000|2022-03-10 08:38:30|1131.9|1130.4|1131.9|1130.4|1132|1130.5|1131.9|1130.4|2
1646901520000|2022-03-10 08:38:40|1132|1130.5|1131.5|1130|1132|1130.7|1131.3|1130|2
1646901530000|2022-03-10 08:38:50|1130.9|1130.3|1131.6|1130.1|1131.6|1130.3|1130.8|1130|3
1646901540000|2022-03-10 08:39:00|1132.5|1131|1132.7|1131.2|1132.7|1131.2|1132.5|1131|4
1646901550000|2022-03-10 08:39:10|||||||||1
1646901560000|2022-03-10 08:39:20|1132.6|1131.1|1132.5|1131|1132.6|1131.1|1132.5|1131|0
1646901580000|2022-03-10 08:39:40|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|0
1646901590000|2022-03-10 08:39:50|1132.4|1131.4|1132.4|1130.9|1133.2|1132.6|1132.4|1130.9|4
1646901600000|2022-03-10 08:40:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|1
1646901610000|2022-03-10 08:40:10|1132.3|1131.3|1132.3|1131.3|1132.4|1131.4|1132.3|1131.3|3
1646901630000|2022-03-10 08:40:30|1132.4|1131.4|1132.3|1131.3|1132.4|1131.4|1132.3|1131.3|1
1646901640000|2022-03-10 08:40:40|1132.1|1131.1|1130.8|1130.2|1132.1|1131.1|1130.8|1130.2|6
1646901650000|2022-03-10 08:40:50|1131.1|1129.6|1130.9|1129.4|1131.1|1129.6|1130.9|1129.4|1
1646901680000|2022-03-10 08:41:20|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|0
1646901690000|2022-03-10 08:41:30|1130.4|1129.4|1130.4|1129.4|1130.4|1129.4|1130.4|1129.4|0
1646901700000|2022-03-10 08:41:40|1130.6|1129.6|1130.6|1129.6|1130.6|1129.6|1130.6|1129.6|0
1646901710000|2022-03-10 08:41:50|1130.5|1129.9|1131.7|1130.2|1131.7|1130.2|1130.5|1129.4|8
1646901740000|2022-03-10 08:42:20|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|1
1646901750000|2022-03-10 08:42:30|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|2
1646901780000|2022-03-10 08:43:00|||||||||1
1646901790000|2022-03-10 08:43:10|1129.4|1128.8|1129.2|1128.2|1129.4|1128.8|1129|1128.1|3
1646901800000|2022-03-10 08:43:20|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|0
1646901820000|2022-03-10 08:43:40|1129|1128|1125.7|1124.2|1129|1128|1124.6|1123.6|37
1646901830000|2022-03-10 08:43:50|1125.9|1124.4|1125.7|1124.2|1125.9|1124.4|1125.7|1124.2|3
1646901840000|2022-03-10 08:44:00|1125.3|1123.8|1126.9|1125.4|1126.9|1125.4|1125.1|1123.6|5
1646901860000|2022-03-10 08:44:20|1127.2|1126.6|1128.8|1127.3|1128.8|1127.3|1127.2|1126.6|21
1646901870000|2022-03-10 08:44:30|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|0
1646901880000|2022-03-10 08:44:40|1128.7|1127.2|1128.2|1127.2|1128.8|1127.3|1128.2|1127|0
1646901890000|2022-03-10 08:44:50|1127.8|1127.1|1128.6|1127.1|1128.6|1127.1|1127.8|1127.1|1
1646901930000|2022-03-10 08:45:30|1128.5|1127|1128.4|1126.9|1128.5|1127|1128.4|1126.9|5
1646901940000|2022-03-10 08:45:40|1128.6|1127.1|1128.8|1127.3|1128.8|1127.3|1128.6|1127.1|0
1646901970000|2022-03-10 08:46:10|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|1
1646901990000|2022-03-10 08:46:30|1127.6|1127|1127.4|1126.8|1127.6|1127|1127.4|1126.8|7
1646902030000|2022-03-10 08:47:10|||||||||2
1646902050000|2022-03-10 08:47:30|1127.5|1126.9|1127.4|1126.8|1127.5|1126.9|1127.4|1126.8|2
1646902110000|2022-03-10 08:48:30|1128.3|1127.3|1128.4|1127.4|1128.4|1127.4|1128.3|1127.3|2
1646902160000|2022-03-10 08:49:20|||||||||1
1646902190000|2022-03-10 08:49:50|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|2
1646902200000|2022-03-10 08:50:00|||||||||1
1646902210000|2022-03-10 08:50:10|||||||||2
1646902240000|2022-03-10 08:50:40|||||||||1
1646902250000|2022-03-10 08:50:50||1126.8||1126.8||1126.8||1126.8|6
1646902270000|2022-03-10 08:51:10|1128.2|1126.7|1128.1|1126.6|1128.2|1126.7|1128.1|1126.6|0
1646902310000|2022-03-10 08:51:50|1127.8|1126.8|1127.3|1126.7|1127.8|1127.1|1127.3|1126.7|3
1646902320000|2022-03-10 08:52:00|1127.2|1126.6|1126.5|1125|1127.4|1126.7|1126.5|1125|7
1646902370000|2022-03-10 08:52:50|1126.3|1124.8|1126|1124.5|1126.3|1124.8|1126|1124.5|0
1646902390000|2022-03-10 08:53:10|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1646902420000|2022-03-10 08:53:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646902440000|2022-03-10 08:54:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1646902450000|2022-03-10 08:54:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1646902510000|2022-03-10 08:55:10|1126.3|1124.8|1126.4|1124.9|1126.4|1124.9|1126.3|1124.8|0
1646902530000|2022-03-10 08:55:30|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|0
1646902590000|2022-03-10 08:56:30|1126.9|1126.3|1127.2|1126.2|1127.2|1126.3|1126.9|1126.2|1
1646902600000|2022-03-10 08:56:40|1128.2|1126.7|1128.2|1127.6|1128.6|1127.6|1127.8|1126.7|3
1646902620000|2022-03-10 08:57:00|1128.3|1127.7|1127.3|1125.8|1128.3|1127.7|1127.3|1125.8|3
1646902630000|2022-03-10 08:57:10|1127.4|1125.9|1127.3|1125.8|1127.4|1125.9|1127.3|1125.8|0
1646902640000|2022-03-10 08:57:20|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1646902650000|2022-03-10 08:57:30|1127.1|1125.6|1126.7|1125.2|1127.1|1125.6|1126.7|1125.2|1
1646902690000|2022-03-10 08:58:10|1125.6|1125|1126.3|1124.8|1126.3|1125|1125.6|1124.8|1
1646902700000|2022-03-10 08:58:20|1126.8|1125.3|1126.9|1125.4|1126.9|1125.4|1126.8|1125.3|3
1646902710000|2022-03-10 08:58:30|1128.4|1127.8|1128.2|1127.6|1128.4|1127.8|1128.2|1127.6|6
1646902720000|2022-03-10 08:58:40|1128.3|1127.7|1129.8|1128.3|1129.8|1128.3|1128.3|1127.7|3
1646902740000|2022-03-10 08:59:00|1129.9|1128.4|1129.8|1128.3|1129.9|1128.4|1129.8|1128.3|0
1646902770000|2022-03-10 08:59:30|1129.7|1128.2|1129.7|1128.2|1129.7|1128.2|1129.7|1128.2|0
1646902790000|2022-03-10 08:59:50|1129.3|1128.3|1128.8|1128.2|1129.3|1128.3|1128.8|1128.1|3
1646902800000|2022-03-10 09:00:00|1128.7|1128.1|1128.7|1127.2|1128.7|1128.1|1128.7|1127.2|2
1646902810000|2022-03-10 09:00:10|1128.6|1127.1|1128.2|1127.2|1128.6|1127.2|1128.2|1127.1|0
1646902820000|2022-03-10 09:00:20|1128.1|1126.6|1127.7|1127.1|1128.1|1127.1|1127.2|1126.1|27
1646902840000|2022-03-10 09:00:40|1127.6|1126.1|1128.8|1127.3|1128.8|1127.3|1127.5|1126|14
1646902860000|2022-03-10 09:01:00|1127.8|1127.2|1128.8|1127.3|1128.8|1127.3|1127.8|1127.2|1
1646902870000|2022-03-10 09:01:10|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|0
1646902880000|2022-03-10 09:01:20|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|5
1646902890000|2022-03-10 09:01:30|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1646902900000|2022-03-10 09:01:40|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|4
1646902910000|2022-03-10 09:01:50|1129.1|1127.6|1126.5|1125|1129.1|1127.6|1126.5|1125|4
1646902920000|2022-03-10 09:02:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1646902940000|2022-03-10 09:02:20|1126.1|1124.6|1127|1125.5|1127|1125.7|1126.1|1124.6|2
1646902950000|2022-03-10 09:02:30|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1
1646903000000|2022-03-10 09:03:20|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|3
1646903010000|2022-03-10 09:03:30|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1
1646903020000|2022-03-10 09:03:40|||||||||1
1646903030000|2022-03-10 09:03:50|1125.9|1125.3|1125.3|1123.8|1125.9|1125.3|1125.3|1123.8|4
1646903040000|2022-03-10 09:04:00|1125.1|1123.6|1124.6|1123.6|1125.1|1123.6|1124.6|1123.5|0
1646903050000|2022-03-10 09:04:10|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|4
1646903060000|2022-03-10 09:04:20|1125.3|1123.8|1126.1|1124.6|1126.8|1125.3|1124.1|1123.4|30
1646903070000|2022-03-10 09:04:30|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1646903100000|2022-03-10 09:05:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1
1646903110000|2022-03-10 09:05:10|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646903120000|2022-03-10 09:05:20|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1646903200000|2022-03-10 09:06:40|1126.4|1124.9|1126.6|1125.1|1126.6|1125.1|1126.4|1124.9|3
1646903230000|2022-03-10 09:07:10|1126.9|1125.4|1129.4|1128.4|1129.4|1128.7|1126.9|1125.4|7
1646903240000|2022-03-10 09:07:20|1129.5|1128.5|1130.1|1128.6|1130.1|1129.1|1129.5|1128.5|6
1646903250000|2022-03-10 09:07:30|1129.8|1128.3|1129.1|1127.6|1129.8|1128.5|1129.1|1127.6|0
1646903260000|2022-03-10 09:07:40|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|2
1646903270000|2022-03-10 09:07:50|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1646903280000|2022-03-10 09:08:00|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1
1646903290000|2022-03-10 09:08:10|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1646903300000|2022-03-10 09:08:20|1129|1127.5|1128.6|1127.1|1129|1127.5|1128.6|1127.1|0
1646903340000|2022-03-10 09:09:00||1128||1128||1128||1128|0
1646903350000|2022-03-10 09:09:10|1129.5||1129.5||1129.5||1129.5||4
1646903390000|2022-03-10 09:09:50|||||||||1
1646903440000|2022-03-10 09:10:40|1129.3|1127.8|1129|1127.5|1129.3|1127.8|1129|1127.5|0
1646903450000|2022-03-10 09:10:50|1128.9|1127.4|1128.8|1127.3|1128.9|1127.4|1128.8|1127.3|0
1646903460000|2022-03-10 09:11:00|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1646903520000|2022-03-10 09:12:00|1128.6|1127.1|1127.6|1126.1|1128.6|1127.1|1127.6|1126.1|1
1646903540000|2022-03-10 09:12:20|1127.2|1125.7|1127.4|1125.9|1127.4|1125.9|1127.2|1125.7|0
1646903550000|2022-03-10 09:12:30|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1646903600000|2022-03-10 09:13:20|1127.4|1125.9|1127.3|1125.8|1127.4|1125.9|1127.3|1125.8|1
1646903620000|2022-03-10 09:13:40|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1646903660000|2022-03-10 09:14:20|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|2
1646903670000|2022-03-10 09:14:30|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1646903710000|2022-03-10 09:15:10|1127.2|1125.7|1126.7|1125.2|1127.2|1125.7|1126.7|1125.2|0
1646903730000|2022-03-10 09:15:30|1126.8|1125.3|1126.7|1125.2|1126.8|1125.3|1126.7|1125.2|0
1646903770000|2022-03-10 09:16:10|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1646903810000|2022-03-10 09:16:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1646903820000|2022-03-10 09:17:00|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1646903830000|2022-03-10 09:17:10|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1646903840000|2022-03-10 09:17:20|||||||||1
1646903870000|2022-03-10 09:17:50|1126.6|1125.1|1126.3|1124.8|1126.8|1125.3|1125.8|1124.8|6
1646903880000|2022-03-10 09:18:00|1126.2|1124.7|1126.6|1125.1|1126.6|1125.1|1126.1|1124.7|0
1646903890000|2022-03-10 09:18:10|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1646903900000|2022-03-10 09:18:20|1127|1125.5|1127.2|1125.7|1127.2|1125.7|1127|1125.5|1
1646903920000|2022-03-10 09:18:40|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1646903990000|2022-03-10 09:19:50|1127.4|1126.4|1127.9|1126.4|1127.9|1126.4|1127.4|1126.1|1
1646904000000|2022-03-10 09:20:00|1128.1|1127.1|1128.6|1127.1|1128.6|1127.1|1128.1|1127.1|4
1646904010000|2022-03-10 09:20:10|1128.8|1127.3|1128.9|1127.9|1128.9|1128.2|1128.7|1127.3|6
1646904030000|2022-03-10 09:20:30|1128.6|1128|1128|1126.5|1128.9|1128|1128|1126.5|2
1646904060000|2022-03-10 09:21:00|1127.3|1125.8|1127.2|1125.7|1127.3|1125.8|1127.2|1125.7|1
1646904070000|2022-03-10 09:21:10|1126.7|1125.5|1127.1|1125.6|1127.1|1125.6|1126.7|1125.5|1
1646904090000|2022-03-10 09:21:30|1127|1125.5|1126.5|1125|1127|1125.5|1126.5|1125|3
1646904100000|2022-03-10 09:21:40|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1646904110000|2022-03-10 09:21:50|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|2
1646904120000|2022-03-10 09:22:00|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1
1646904130000|2022-03-10 09:22:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1646904160000|2022-03-10 09:22:40|1126.3|1124.8|1126.1|1124.6|1126.3|1124.8|1126.1|1124.6|3
1646904190000|2022-03-10 09:23:10|1126|1124.5|1125.2|1124.6|1126|1124.6|1125.2|1124.5|7
1646904200000|2022-03-10 09:23:20|1125.1|1124.5|1125.5|1124.5|1126|1125|1125.1|1124.2|8
1646904220000|2022-03-10 09:23:40|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1
1646904240000|2022-03-10 09:24:00|1125.5|1124.5|1125.2|1124.6|1125.8|1124.6|1125.2|1124.3|5
1646904250000|2022-03-10 09:24:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1
1646904260000|2022-03-10 09:24:20|1125.9|1124.4|1125.1|1124.5|1125.9|1124.6|1125.1|1124.4|7
1646904270000|2022-03-10 09:24:30|1125.2|1124.6|1125.7|1124.7|1125.8|1124.7|1125.2|1124.3|1
1646904280000|2022-03-10 09:24:40|1126|1124.5|1125.7|1124.7|1126.1|1124.7|1125.7|1124.5|7
1646904290000|2022-03-10 09:24:50|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1646904310000|2022-03-10 09:25:10|1125.9|1124.4|1125.8|1124.3|1125.9|1124.4|1125.7|1124.2|8
1646904320000|2022-03-10 09:25:20|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1646904340000|2022-03-10 09:25:40|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1646904440000|2022-03-10 09:27:20|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1646904480000|2022-03-10 09:28:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|2
1646904490000|2022-03-10 09:28:10|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1646904560000|2022-03-10 09:29:20|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646904570000|2022-03-10 09:29:30|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1646904580000|2022-03-10 09:29:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1646904620000|2022-03-10 09:30:20|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|2
1646904670000|2022-03-10 09:31:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1646904700000|2022-03-10 09:31:40|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1646904710000|2022-03-10 09:31:50|1126.2|1125.2|1127.4|1126.8|1127.4|1126.8|1126.2|1125.2|4
1646904720000|2022-03-10 09:32:00|1127.3|1126.7|1126.9|1125.4|1127.3|1126.7|1126.9|1125.4|2
1646904730000|2022-03-10 09:32:10|||||||||1
1646904740000|2022-03-10 09:32:20|1127|1126|1127|1125.5|1127|1126|1127|1125.5|0
1646904760000|2022-03-10 09:32:40|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1646904780000|2022-03-10 09:33:00|1127|1125.5|1126.9|1125.4|1127|1125.5|1126.9|1125.4|0
1646904840000|2022-03-10 09:34:00|1126.5|1125.5|1126.6|1125.1|1126.6|1125.5|1126.5|1125.1|1
1646904900000|2022-03-10 09:35:00|1126.3|1125.3|1126.8|1125.3|1126.8|1125.3|1126.3|1125.2|2
1646904930000|2022-03-10 09:35:30|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|1126.7|1125.2|0
1646904940000|2022-03-10 09:35:40|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1646904990000|2022-03-10 09:36:30|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1646905000000|2022-03-10 09:36:40|1125.5|1124.5|1125.9|1124.4|1125.9|1124.6|1125.1|1124.4|28
1646905010000|2022-03-10 09:36:50|1125.5|1124.5|1125|1124.4|1125.9|1124.6|1125|1124.4|3
1646905020000|2022-03-10 09:37:00|1124.9|1124.3|1124.2|1122.7|1124.9|1124.3|1124.2|1122.7|4
1646905030000|2022-03-10 09:37:10|1124.4|1122.9|1123.5|1122|1124.4|1123|1123.5|1122|12
1646905040000|2022-03-10 09:37:20|1122.8|1121.8|1121.9|1121.3|1122.8|1121.8|1121.9|1121.3|6
1646905060000|2022-03-10 09:37:40|1117.2|1115.7|1122.9|1121.4|1123|1121.5|1117.2|1115.7|39
1646905070000|2022-03-10 09:37:50|1122.8|1121.3|1122.8|1121.3|1122.9|1121.4|1122.8|1121.3|1
1646905090000|2022-03-10 09:38:10|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1646905120000|2022-03-10 09:38:40|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|0
1646905130000|2022-03-10 09:38:50|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|8
1646905140000|2022-03-10 09:39:00|1122.6|1121.1|1123.9|1122.4|1123.9|1122.4|1122.1|1120.6|10
1646905150000|2022-03-10 09:39:10|1124|1122.5|1124.5|1123|1124.5|1123|1123.9|1122.4|10
1646905160000|2022-03-10 09:39:20|1124.6|1123.1|1124.6|1123.1|1124.7|1123.2|1124.6|1123.1|0
1646905170000|2022-03-10 09:39:30|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|1
1646905180000|2022-03-10 09:39:40|1125.1|1123.6|1125.4|1123.9|1125.4|1123.9|1125.1|1123.6|0
1646905190000|2022-03-10 09:39:50|1125.5|1124|1125.7|1124.2|1125.7|1124.2|1125.5|1124|0
1646905230000|2022-03-10 09:40:30|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1646905240000|2022-03-10 09:40:40|1125.7|1124.2|1125.5|1124|1125.7|1124.2|1125.5|1124|0
1646905250000|2022-03-10 09:40:50|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1646905260000|2022-03-10 09:41:00|1125|1124|1125.2|1123.7|1125.4|1124|1125|1123.7|0
1646905270000|2022-03-10 09:41:10|1125.3|1123.8|1125|1124|1125.4|1124|1125|1123.8|0
1646905280000|2022-03-10 09:41:20|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1
1646905290000|2022-03-10 09:41:30|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1646905310000|2022-03-10 09:41:50|||||||||1
1646905330000|2022-03-10 09:42:10|||||||||1
1646905360000|2022-03-10 09:42:40|1124.5|1123.5|1124.2|1122.7|1124.6|1123.5|1124.2|1122.7|7
1646905370000|2022-03-10 09:42:50|1124.1|1122.6|1124|1122.5|1124.4|1122.9|1123.9|1122.4|2
1646905380000|2022-03-10 09:43:00|1123.9|1122.4|1122.3|1121.7|1123.9|1122.4|1122|1120.7|14
1646905390000|2022-03-10 09:43:10|1121.7|1120.2|1122.3|1121.7|1122.3|1121.7|1121.7|1120.2|7
1646905400000|2022-03-10 09:43:20|1122.6|1121.6|1123.1|1121.6|1123.1|1121.6|1122.6|1121.6|11
1646905430000|2022-03-10 09:43:50|1123|1122|1123.8|1122.3|1123.8|1122.3|1123|1121.9|0
1646905440000|2022-03-10 09:44:00|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1646905450000|2022-03-10 09:44:10|1124.2|1122.7|1124.7|1123.2|1124.7|1123.2|1124.2|1122.7|12
1646905460000|2022-03-10 09:44:20|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1646905470000|2022-03-10 09:44:30|1124.7|1123.2|1124.3|1122.8|1124.7|1123.2|1124.3|1122.8|0
1646905480000|2022-03-10 09:44:40|1124.4|1122.9|1124.3|1122.8|1124.4|1122.9|1124.3|1122.8|1
1646905500000|2022-03-10 09:45:00|||||||||2
1646905510000|2022-03-10 09:45:10|1124.4|1122.9|1125.7|1124.7|1125.7|1124.8|1124.4|1122.9|15
1646905520000|2022-03-10 09:45:20|1126.1|1124.6|1125.8|1124.3|1126.3|1124.8|1125.8|1124.3|2
1646905530000|2022-03-10 09:45:30|1125.7|1124.2|1125.6|1124.1|1125.7|1124.2|1125.6|1124.1|0
1646905540000|2022-03-10 09:45:40|1125.7|1124.2|1125.6|1124.1|1125.7|1124.2|1125.6|1124.1|1
1646905570000|2022-03-10 09:46:10|1125.7|1124.2|1125.9|1124.4|1125.9|1124.4|1125.7|1124.2|3
1646905590000|2022-03-10 09:46:30|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1646905610000|2022-03-10 09:46:50|1125.9|1124.4|1127.2|1125.7|1127.3|1125.8|1125.9|1124.4|12
1646905620000|2022-03-10 09:47:00|||||||||2
1646905640000|2022-03-10 09:47:20|1127.4|1125.9|1127.7|1126.2|1127.7|1126.2|1127.4|1125.9|10
1646905650000|2022-03-10 09:47:30|1128.3|1126.8|1128.4|1126.9|1128.4|1126.9|1128.3|1126.8|0
1646905660000|2022-03-10 09:47:40|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1646905680000|2022-03-10 09:48:00|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1
1646905700000|2022-03-10 09:48:20|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1
1646905710000|2022-03-10 09:48:30|1128.4|1126.9|1128.1|1126.6|1128.4|1126.9|1128|1126.5|0
1646905720000|2022-03-10 09:48:40|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1646905740000|2022-03-10 09:49:00|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1646905760000|2022-03-10 09:49:20|1128.1|1126.6|1128|1126.5|1128.1|1126.6|1127.9|1126.4|3
1646905770000|2022-03-10 09:49:30|1126.7|1125.2|1127.6|1126.1|1127.8|1126.3|1126.7|1125.2|7
1646905780000|2022-03-10 09:49:40|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1646905820000|2022-03-10 09:50:20|1127.6|1126.1|1128.4|1127.4|1128.4|1127.4|1127.6|1126.1|3
1646905830000|2022-03-10 09:50:30|1125.9|1124.4|1125.7|1124.2|1125.9|1124.4|1125.6|1124.1|9
1646905840000|2022-03-10 09:50:40|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1646905850000|2022-03-10 09:50:50|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1646905860000|2022-03-10 09:51:00|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1646905870000|2022-03-10 09:51:10|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1646905920000|2022-03-10 09:52:00|1124.3|1123.7|1124.3|1122.8|1124.6|1123.7|1124.3|1122.8|11
1646905940000|2022-03-10 09:52:20|1124.2|1122.7|1123.8|1122.3|1124.2|1122.7|1123.8|1122.3|0
1646905990000|2022-03-10 09:53:10|1122.8|1122.2|1122.5|1121.5|1123.3|1122.2|1122.2|1121.1|12
1646906000000|2022-03-10 09:53:20|1122.1|1121|1122.2|1121.2|1122.5|1121.5|1122.1|1121|5
1646906020000|2022-03-10 09:53:40|1122.6|1121.1|1122.9|1121.4|1124.3|1122.8|1121.8|1120.9|37
1646906030000|2022-03-10 09:53:50|1122.8|1121.8|1123.1|1121.6|1123.2|1121.8|1122.8|1121.6|4
1646906040000|2022-03-10 09:54:00|1123.2|1121.7|1121.9|1121.3|1123.2|1121.7|1121.9|1121.3|8
1646906050000|2022-03-10 09:54:10|1122|1121.4|1121.9|1121.3|1122.1|1121.5|1121.9|1121.3|7
1646906060000|2022-03-10 09:54:20|1122|1121.4|1122|1121.4|1122|1121.4|1122|1121.4|7
1646906080000|2022-03-10 09:54:40|1122.8|1121.3|1123.2|1121.7|1123.4|1122.6|1122.8|1121.3|4
1646906090000|2022-03-10 09:54:50|1123.4|1121.9|1122.9|1121.9|1123.4|1121.9|1122.9|1121.9|2
1646906100000|2022-03-10 09:55:00|1122.8|1122.2|1122.9|1121.9|1122.9|1122.3|1122.8|1121.9|7
1646906110000|2022-03-10 09:55:10|1123.1|1121.6|1122.7|1121.2|1123.1|1121.6|1122.6|1121.1|2
1646906120000|2022-03-10 09:55:20|1122.5|1121.5|1124.3|1122.8|1124.6|1123.1|1122.5|1121.5|4
1646906130000|2022-03-10 09:55:30|1124.6|1123.1|1124.9|1123.4|1125.4|1123.9|1124.6|1123.1|1
1646906140000|2022-03-10 09:55:40|1125|1123.5|1126.6|1125.1|1126.6|1125.3|1125|1123.5|5
1646906150000|2022-03-10 09:55:50|1126.5|1125|1126.6|1125.1|1126.6|1125.1|1126.5|1125|0
1646906160000|2022-03-10 09:56:00|1127.5|1126|1128.4|1127.8|1128.5|1127.9|1127.3|1125.8|31
1646906170000|2022-03-10 09:56:10|1128.6|1128|1130.9|1129.9|1131.2|1129.9|1128.6|1127.6|28
1646906180000|2022-03-10 09:56:20|1131.2|1129.7|1131.8|1130.3|1131.8|1130.4|1130.9|1129.7|7
1646906190000|2022-03-10 09:56:30|1131.3|1131.3|1132|1130.5|1132.7|1131.3|1130.9|1130.3|27
1646906200000|2022-03-10 09:56:40|1132.3|1130.8|1131.9|1130.4|1132.7|1131.2|1131.9|1130.4|4
1646906210000|2022-03-10 09:56:50|1132|1130.5|1131.8|1130.3|1132.1|1130.6|1131.6|1130.3|1
1646906220000|2022-03-10 09:57:00|1131.7|1130.2|1131.1|1130.5|1131.7|1130.5|1130.2|1129.4|8
1646906230000|2022-03-10 09:57:10|1131.2|1130.6|1131.9|1130.4|1131.9|1130.6|1131.2|1130.4|1
1646906240000|2022-03-10 09:57:20|1132|1130.5|1133.7|1132.2|1133.7|1132.2|1132|1130.5|8
1646906250000|2022-03-10 09:57:30|1133.8|1132.3|1134.3|1132.8|1135.1|1134.1|1133.8|1132.3|13
1646906260000|2022-03-10 09:57:40|1134.2|1132.7|1132.8|1132.2|1134.2|1132.7|1132.8|1132|4
1646906270000|2022-03-10 09:57:50|1133.5|1132|1133.4|1132.4|1133.5|1132.4|1133.4|1132|1
1646906280000|2022-03-10 09:58:00|1132.8|1132.2|1134.1|1132.6|1134.4|1133.2|1132.7|1131.9|5
1646906290000|2022-03-10 09:58:10|1134.3|1132.8|1134.4|1132.9|1134.5|1133|1134.3|1132.8|1
1646906300000|2022-03-10 09:58:20|1135.3|1133.8|1135.4|1133.9|1135.4|1133.9|1135.3|1133.8|3
1646906310000|2022-03-10 09:58:30|1135.3|1133.8|1134.4|1132.9|1135.3|1134|1134.2|1132.9|10
1646906320000|2022-03-10 09:58:40|1134.5|1133|1133.8|1132.3|1134.5|1133|1133.8|1132.3|1
1646906330000|2022-03-10 09:58:50|1133|1132.4|1134.2|1132.7|1134.2|1132.7|1133|1132.3|0
1646906340000|2022-03-10 09:59:00|1134.3|1133.3|1135.4|1133.9|1135.4|1134.2|1133.8|1133.2|9
1646906350000|2022-03-10 09:59:10|1135.8|1134.3|1135.9|1134.4|1136.3|1134.8|1135.8|1134.3|3
1646906380000|2022-03-10 09:59:40|1135.8|1134.3|1135.6|1134.1|1135.8|1134.3|1135.6|1134.1|0
1646906390000|2022-03-10 09:59:50|1135.7|1134.2|1135.9|1134.4|1135.9|1134.4|1135.7|1134.2|0
1646906400000|2022-03-10 10:00:00|1135.7|1134.2|1135.6|1134.1|1135.9|1134.4|1135.6|1134.1|0
1646906410000|2022-03-10 10:00:10|1135.7|1134.2|1136|1134.5|1136|1134.5|1135.7|1134.2|0
1646906420000|2022-03-10 10:00:20|1136.1|1135.1|1136.1|1134.6|1136.1|1135.1|1136.1|1134.6|2
1646906430000|2022-03-10 10:00:30|1136.2|1134.7|1138.3|1136.8|1138.4|1136.9|1136|1134.5|13
1646906440000|2022-03-10 10:00:40|1138.2|1137.6|1139.4|1137.9|1139.8|1138.7|1138.2|1136.8|5
1646906450000|2022-03-10 10:00:50|1141.3|1139.8|1141.2|1139.7|1141.3|1139.8|1140.8|1139.6|11
1646906460000|2022-03-10 10:01:00|1141|1139.5|1142.3|1140.8|1142.5|1141|1141|1139.5|4
1646906470000|2022-03-10 10:01:10|1142.2|1140.7|1142.3|1140.8|1142.5|1141|1141.8|1140.3|8
1646906480000|2022-03-10 10:01:20|1142.1|1140.6|1142.9|1141.4|1142.9|1141.4|1142.1|1140.6|10
1646906490000|2022-03-10 10:01:30|1142.7|1141.2|1143|1141.5|1143|1141.5|1142.6|1141.1|1
1646906500000|2022-03-10 10:01:40|1143.3|1141.8|1143.4|1141.9|1143.5|1142|1142.3|1141.7|3
1646906510000|2022-03-10 10:01:50|1142.9|1141.2|1142.1|1140.6|1142.9|1141.2|1142.1|1140.6|7
1646906520000|2022-03-10 10:02:00|1142|1140.5|1141.9|1140.4|1142.2|1140.7|1141.9|1140.4|9
1646906530000|2022-03-10 10:02:10|1142|1140.5|1142.1|1140.6|1142.1|1140.6|1141.5|1140|2
1646906540000|2022-03-10 10:02:20|1143.1|1141.6|1143.8|1142.3|1143.8|1142.3|1143.1|1141.6|16
1646906550000|2022-03-10 10:02:30|1143.7|1143.1|1144.8|1143.3|1144.8|1143.3|1143.7|1143.1|1
1646906560000|2022-03-10 10:02:40|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|0
1646906570000|2022-03-10 10:02:50|1143.9|1142.9|1144.6|1143.1|1144.7|1143.2|1143.9|1142.9|5
1646906580000|2022-03-10 10:03:00|1144.2|1142.7|1144.1|1142.6|1144.2|1142.7|1144.1|1142.6|10
1646906590000|2022-03-10 10:03:10|1144.3|1142.8|1144.4|1142.9|1144.4|1142.9|1144.3|1142.8|0
1646906600000|2022-03-10 10:03:20|1144.8|1143.3|1144.7|1143.2|1145.4|1143.9|1144.7|1143.2|1
1646906610000|2022-03-10 10:03:30|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|0
1646906620000|2022-03-10 10:03:40|1144.7|1143.7|1144.8|1143.8|1144.8|1143.8|1144.7|1143.7|1
1646906630000|2022-03-10 10:03:50|1145.2|1144.6|1145.1|1143.6|1145.3|1144.6|1145.1|1143.6|6
1646906640000|2022-03-10 10:04:00|1145.4|1143.9|1145.3|1143.8|1145.4|1143.9|1145.3|1143.8|0
1646906650000|2022-03-10 10:04:10|1145|1143.5|1144.7|1143.2|1145|1143.5|1144.6|1143.1|1
1646906660000|2022-03-10 10:04:20|1144.9|1143.4|1144.6|1143.1|1144.9|1143.4|1144.1|1142.6|10
1646906670000|2022-03-10 10:04:30|1144.2|1142.7|1142.2|1140.7|1144.2|1142.7|1142.2|1140.7|11
1646906680000|2022-03-10 10:04:40|1141.8|1140.3|1139.9|1138.4|1142.8|1141.6|1139.9|1138.4|16
1646906690000|2022-03-10 10:04:50|1139.6|1138.1|1138.9|1137.4|1139.6|1138.1|1138.3|1136.8|1
1646906700000|2022-03-10 10:05:00|1138|1137|1137.6|1136.1|1138.3|1137|1137.4|1135.9|10
1646906710000|2022-03-10 10:05:10|1137.5|1136|1136.5|1135|1137.6|1136.1|1136.5|1135|2
1646906720000|2022-03-10 10:05:20|1136.4|1134.9|1136.3|1134.8|1136.4|1134.9|1136.3|1134.8|0
1646906730000|2022-03-10 10:05:30|1136.2|1134.7|1136.4|1134.9|1136.4|1134.9|1136.2|1134.7|1
1646906740000|2022-03-10 10:05:40|1136.5|1135|1136.6|1135.1|1136.6|1135.1|1136.5|1135|0
1646906760000|2022-03-10 10:06:00|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|0
1646906770000|2022-03-10 10:06:10|1136.8|1135.3|1137|1135.5|1137|1135.5|1136.8|1135.3|2
1646906780000|2022-03-10 10:06:20|1137.1|1135.6|1137.1|1135.6|1137.4|1136.3|1136.9|1135.6|1
1646906790000|2022-03-10 10:06:30|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1
1646906800000|2022-03-10 10:06:40|1135.8|1135.2|1135.5|1134|1135.8|1135.2|1135.1|1133.6|8
1646906810000|2022-03-10 10:06:50|1135.6|1134.1|1136|1134.5|1136|1134.5|1135.6|1134.1|0
1646906820000|2022-03-10 10:07:00|1134.3|1133.7|1136.1|1134.6|1136.1|1134.6|1134.3|1133.7|6
1646906830000|2022-03-10 10:07:10|1136|1134.5|1136.2|1134.7|1136.2|1134.7|1135.9|1134.4|0
1646906840000|2022-03-10 10:07:20|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|0
1646906850000|2022-03-10 10:07:30|1136.5|1135|1137.4|1135.9|1137.4|1135.9|1136.3|1135|1
1646906860000|2022-03-10 10:07:40|1137.5|1136|1137.6|1136.1|1137.6|1136.1|1137.5|1136|2
1646906870000|2022-03-10 10:07:50|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1646906880000|2022-03-10 10:08:00|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|0
1646906920000|2022-03-10 10:08:40|1138.5|1137|1138.6|1137.1|1138.8|1137.3|1138.5|1137|0
1646906930000|2022-03-10 10:08:50|1138.2|1136.7|1138.6|1137.1|1138.6|1137.1|1138|1136.5|2
1646906940000|2022-03-10 10:09:00|1138.4|1136.9|1139.2|1137.7|1139.2|1137.7|1138.3|1136.9|1
1646906950000|2022-03-10 10:09:10|1139.1|1137.6|1139.3|1137.8|1139.3|1137.8|1139.1|1137.6|3
1646906980000|2022-03-10 10:09:40|1139.6|1138.1|1139.4|1137.9|1139.6|1138.1|1139.4|1137.9|3
1646907000000|2022-03-10 10:10:00|1139.2|1137.7|1139.1|1137.6|1139.2|1137.7|1139|1137.5|1
1646907020000|2022-03-10 10:10:20|||||||||2
1646907040000|2022-03-10 10:10:40|1139|1137.5|1138.8|1137.3|1139|1137.5|1138.8|1137.3|0
1646907050000|2022-03-10 10:10:50|1138.7|1137.2|1138.1|1136.6|1138.7|1137.2|1138.1|1136.6|0
1646907060000|2022-03-10 10:11:00|1138|1136.5|1138.1|1136.6|1138.1|1136.6|1138|1136.5|0
1646907070000|2022-03-10 10:11:10|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|5
1646907090000|2022-03-10 10:11:30|1145.9|1144.4|1146.6|1145.6|1146.7|1146.1|1145.8|1144.3|10
1646907100000|2022-03-10 10:11:40|1147.1|1146.6|1148.4|1146.9|1148.5|1147|1147.1|1146.1|17
1646907120000|2022-03-10 10:12:00|1148.5|1147|1149.5|1148|1149.5|1148|1148.5|1147|4
1646907130000|2022-03-10 10:12:10|1149|1147.7|1148.9|1147.4|1149.4|1147.9|1148.9|1147.4|10
1646907140000|2022-03-10 10:12:20|1149|1147.5|1147.9|1146.4|1149|1147.5|1147.7|1146.2|1
1646907160000|2022-03-10 10:12:40|1148|1146.5|1148|1146.5|1148.2|1146.7|1148|1146.5|3
1646907170000|2022-03-10 10:12:50|1148.1|1147.5|1148.1|1146.6|1148.5|1147.5|1148.1|1146.6|13
1646907180000|2022-03-10 10:13:00|1148|1146.5|1146.4|1144.9|1148.2|1147|1146.2|1144.7|2
1646907190000|2022-03-10 10:13:10|1146.6|1145.1|1146.8|1145.3|1146.9|1145.4|1146.6|1145.1|2
1646907200000|2022-03-10 10:13:20|1146.7|1145.2|1146|1144.5|1146.7|1145.2|1146|1144.5|4
1646907210000|2022-03-10 10:13:30|1147.1|1145.6|1144.7|1143.2|1147.1|1145.6|1144.7|1143.2|3
1646907220000|2022-03-10 10:13:40|1143.8|1144|1145|1144|1145|1144|1143.8|1143.9|13
1646907230000|2022-03-10 10:13:50|1146|1144.5|1147.3|1145.8|1147.3|1145.8|1146|1144.5|3
1646907240000|2022-03-10 10:14:00|1147.5|1146|1147.3|1145.8|1147.5|1146|1147.3|1145.8|0
1646907250000|2022-03-10 10:14:10|1147.4|1145.9|1147.4|1145.9|1147.4|1145.9|1147.4|1145.9|0
1646907260000|2022-03-10 10:14:20|1147.5|1146|1147.7|1146.2|1147.9|1146.4|1147.5|1146|0
1646907270000|2022-03-10 10:14:30|1148|1146.5|1147.4|1145.9|1148|1146.5|1147.4|1145.9|0
1646907330000|2022-03-10 10:15:30|1147.5|1146|1147.6|1146.1|1147.6|1146.1|1147.4|1145.9|1
1646907340000|2022-03-10 10:15:40|1147.5|1146|1147.4|1145.9|1147.5|1146|1147.4|1145.9|2
1646907350000|2022-03-10 10:15:50|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1
1646907360000|2022-03-10 10:16:00|1147.6|1146.1|1147.3|1145.8|1147.7|1146.2|1147.3|1145.8|0
1646907370000|2022-03-10 10:16:10|||||||||1
1646907380000|2022-03-10 10:16:20|1146.4|1145.4|1144.9|1143.4|1146.4|1145.4|1144.9|1143.4|1
1646907390000|2022-03-10 10:16:30|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|0
1646907400000|2022-03-10 10:16:40|||||||||1
1646907410000|2022-03-10 10:16:50|1144.2|1143.2|1144.1|1143.1|1144.9|1143.4|1144.1|1143.1|7
1646907420000|2022-03-10 10:17:00|1144.2|1143.2|1145.4|1143.9|1145.4|1143.9|1143.7|1142.9|3
1646907430000|2022-03-10 10:17:10|1145.5|1144|1146|1144.5|1146.6|1145.1|1145.5|1144|2
1646907480000|2022-03-10 10:18:00|1147.7|1146.2|1149.4|1147.9|1149.6|1148.1|1147.7|1146.2|8
1646907490000|2022-03-10 10:18:10|1149.6|1148.1|1151.2|1149.7|1151.2|1149.7|1149.6|1148.1|13
1646907500000|2022-03-10 10:18:20|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|1151.3|1149.8|0
1646907510000|2022-03-10 10:18:30|1151.5|1150|1151.6|1150.1|1151.6|1150.1|1151.4|1149.9|0
1646907520000|2022-03-10 10:18:40|1151.8|1150.3|1152.5|1151|1152.6|1151.6|1151.8|1150.3|4
1646907530000|2022-03-10 10:18:50|1152.8|1151.3|1153.4|1151.9|1153.5|1152.3|1152.8|1151.3|4
1646907540000|2022-03-10 10:19:00|1153.2|1151.7|1152.1|1150.6|1153.2|1151.7|1152.1|1150.6|8
1646907550000|2022-03-10 10:19:10|1150.4|1148.9|1149.9|1148.4|1150.4|1148.9|1148.6|1148|4
1646907560000|2022-03-10 10:19:20|1150|1148.5|1149.9|1148.4|1150|1148.5|1149.9|1148.4|1
1646907570000|2022-03-10 10:19:30|1150|1148.5|1149.9|1148.4|1150|1148.5|1149.9|1148.4|1
1646907580000|2022-03-10 10:19:40|1150|1148.5|1150.1|1148.6|1150.1|1148.6|1150|1148.5|2
1646907590000|2022-03-10 10:19:50|1150|1148.5|1149.9|1148.4|1150.1|1148.6|1149.9|1148.4|0
1646907600000|2022-03-10 10:20:00|1147.7|1146.2|1147.5|1146|1147.9|1146.4|1147.5|1146|5
1646907610000|2022-03-10 10:20:10|1148.4|1146.9|1148.3|1146.8|1148.4|1146.9|1148.3|1146.8|2
1646907640000|2022-03-10 10:20:40|1148.6|1148|1149.5|1148|1149.7|1148.2|1148.6|1148|4
1646907650000|2022-03-10 10:20:50|1150.8|1149.3|1150.9|1149.4|1150.9|1149.4|1150.8|1149.3|7
1646907660000|2022-03-10 10:21:00|||||||||2
1646907670000|2022-03-10 10:21:10|1150.8|1149.3|1150.8|1149.3|1150.8|1149.6|1150.6|1149.3|1
1646907680000|2022-03-10 10:21:20|1151|1149.5|1152|1150.5|1152.5|1151|1151|1149.5|10
1646907690000|2022-03-10 10:21:30|1151.9|1150.4|1152.2|1150.7|1152.2|1150.7|1151.9|1150.4|0
1646907700000|2022-03-10 10:21:40|1151|1150.4|1153|1152|1153|1152|1151|1149.5|7
1646907710000|2022-03-10 10:21:50|1153.8|1153.2|1154.2|1153.6|1154.2|1153.6|1153.8|1153.2|11
1646907720000|2022-03-10 10:22:00|1154.3|1153.7|1154.9|1154.3|1155.2|1154.3|1154.3|1153.6|25
1646907730000|2022-03-10 10:22:10|1155.2|1154.2|1155.2|1154.2|1155.2|1154.2|1155.2|1154.2|2
1646907740000|2022-03-10 10:22:20|1154.9|1154.3|1155.2|1154.2|1155.2|1154.3|1154.9|1154.2|13
1646907750000|2022-03-10 10:22:30|1155.4|1154.6|1155.1|1154.5|1155.4|1154.6|1155.1|1154.2|1
1646907760000|2022-03-10 10:22:40|1155.2|1154.2|1154.2|1153.6|1155.3|1154.2|1154.2|1153.5|7
1646907770000|2022-03-10 10:22:50|1155.3|1153.8|1155.4|1153.9|1155.6|1154.1|1154.7|1153.8|13
1646907780000|2022-03-10 10:23:00|1154.1|1153.5|1155|1153.5|1155.4|1154.8|1154.1|1153.4|8
1646907790000|2022-03-10 10:23:10|1155.5|1154|1155.3|1153.8|1155.5|1154|1155.2|1153.7|24
1646907800000|2022-03-10 10:23:20|1155.4|1153.9|1155.2|1153.7|1155.4|1153.9|1155.2|1153.7|0
1646907810000|2022-03-10 10:23:30|||||||||1
1646907820000|2022-03-10 10:23:40|1155.4|1153.9|1155.6|1154.1|1155.6|1154.1|1155.4|1153.9|1
1646907830000|2022-03-10 10:23:50|1155.7|1154.2|1156.2|1154.7|1156.2|1154.8|1155.4|1154.1|14
1646907840000|2022-03-10 10:24:00|1156.1|1154.6|1155.4|1153.9|1156.1|1154.9|1155.4|1153.9|17
1646907850000|2022-03-10 10:24:10|1155.2|1153.7|1155.5|1154|1155.7|1154.2|1155.1|1153.6|7
1646907860000|2022-03-10 10:24:20|1154.9|1153.9|1155.5|1154|1155.8|1154.3|1154.5|1153.9|2
1646907870000|2022-03-10 10:24:30|1155.6|1154.1|1155.9|1154.4|1155.9|1154.4|1155.6|1154.1|0
1646907880000|2022-03-10 10:24:40|1155.7|1154.2|1155.6|1154.1|1155.7|1154.2|1155.6|1154.1|13
1646907890000|2022-03-10 10:24:50|1155.4|1153.9|1155.4|1153.9|1155.4|1153.9|1155.4|1153.9|0
1646907900000|2022-03-10 10:25:00|1155.5|1154|1155.6|1154.1|1155.6|1154.1|1155.5|1154|1
1646907910000|2022-03-10 10:25:10|1155.5|1154|1155.4|1153.9|1155.5|1154|1154.8|1153.8|1
1646907920000|2022-03-10 10:25:20|||||||||10
1646907930000|2022-03-10 10:25:30|1155.6|1155|1155.7|1155.1|1155.7|1155.1|1155.6|1155|0
1646907940000|2022-03-10 10:25:40|1155.8|1155.2|1155.5|1154.5|1155.9|1155.2|1155.2|1154.2|4
1646907950000|2022-03-10 10:25:50|1155.6|1154.1|1155.7|1154.7|1155.9|1154.7|1155.5|1154.1|1
1646907960000|2022-03-10 10:26:00|1155.3|1155.1|1155.9|1154.9|1156|1155.1|1155.3|1154.5|2
1646907970000|2022-03-10 10:26:10|1155.6|1155|1155.5|1154|1155.6|1155|1155|1154|4
1646907980000|2022-03-10 10:26:20|1154.3|1153.7|1154.7|1153.7|1154.8|1153.8|1154.3|1153.7|7
1646907990000|2022-03-10 10:26:30|1154.8|1153.8|1154.8|1153.8|1154.8|1153.8|1154.8|1153.8|0
1646908020000|2022-03-10 10:27:00|1155.3||1155.3||1155.3||1155.3||2
1646908030000|2022-03-10 10:27:10|1155.6|1154.1|1155.4|1153.9|1155.7|1154.2|1155.2|1153.7|1
1646908040000|2022-03-10 10:27:20|1155.2|1153.7|1155.4|1153.9|1155.4|1153.9|1155.2|1153.7|3
1646908050000|2022-03-10 10:27:30|1155.3|1154.7|1155.3|1154.7|1155.3|1154.7|1155.3|1154.7|0
1646908060000|2022-03-10 10:27:40|1155.4|1154.8|1155.7|1154.7|1155.7|1154.8|1155.3|1154.7|2
1646908070000|2022-03-10 10:27:50|1155.5|1154|1155.4|1153.9|1155.5|1154|1155.4|1153.9|2
1646908080000|2022-03-10 10:28:00|1155.3|1153.8|1155.1|1153.6|1155.3|1153.8|1155.1|1153.6|16
1646908090000|2022-03-10 10:28:10|||||||||1
1646908100000|2022-03-10 10:28:20|1155.2|1153.7|1155.6|1154.1|1155.6|1154.3|1155.2|1153.7|4
1646908110000|2022-03-10 10:28:30|1155.7|1154.2|1155.6|1154.1|1155.7|1154.2|1155.6|1154.1|15
1646908120000|2022-03-10 10:28:40|1155.7|1154.2|1155.8|1154.3|1155.9|1154.4|1155.7|1154.2|1
1646908130000|2022-03-10 10:28:50|1155.2|1154.6|1155.5|1154.5|1155.5|1154.6|1155.2|1154.4|1
1646908140000|2022-03-10 10:29:00|1155.7|1155.1|1155.7|1155.1|1155.7|1155.1|1155.7|1155.1|3
1646908150000|2022-03-10 10:29:10|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|11
1646908160000|2022-03-10 10:29:20|1156.4|1155.4|1156.4|1155.4|1156.4|1155.4|1156.4|1155.4|2
1646908180000|2022-03-10 10:29:40|||||||||1
1646908190000|2022-03-10 10:29:50|1156.1|1155.5|1156.4|1155.4|1156.4|1155.5|1156.1|1155.4|0
1646908200000|2022-03-10 10:30:00|1156.3|1155.3|1156.8|1155.3|1156.9|1156.2|1156.3|1155.3|12
1646908210000|2022-03-10 10:30:10|1156.6|1155.6|1156.8|1155.3|1156.9|1155.6|1156.6|1155.2|1
1646908220000|2022-03-10 10:30:20|||||||||2
1646908230000|2022-03-10 10:30:30|||||||||1
1646908240000|2022-03-10 10:30:40|1156.9|1155.4|1157|1155.5|1157|1155.5|1156.9|1155.4|6
1646908250000|2022-03-10 10:30:50|1157.1|1155.6|1157.1|1155.6|1157.1|1155.6|1157.1|1155.6|3
1646908260000|2022-03-10 10:31:00|1156.8|1155.3|1156.4|1154.9|1156.8|1155.3|1156.4|1154.9|14
1646908300000|2022-03-10 10:31:40|1156.5|1155|1155.9|1155.3|1156.5|1155.3|1155.9|1154.9|1
1646908310000|2022-03-10 10:31:50|1155.8|1155.2|1156|1154.5|1156.1|1155.3|1155.7|1154.5|3
1646908320000|2022-03-10 10:32:00|1155.9|1154.9|1156.1|1154.6|1156.1|1154.9|1155.9|1154.6|2
1646908330000|2022-03-10 10:32:10|1156|1154.5|1156|1154.5|1156|1154.5|1156|1154.5|0
1646908340000|2022-03-10 10:32:20|1155.9|1155.3|1156|1154.5|1156.3|1155.3|1155.8|1154.5|3
1646908350000|2022-03-10 10:32:30|1156.4|1154.9|1156.5|1155|1156.6|1155.1|1156.4|1154.9|1
1646908360000|2022-03-10 10:32:40|1156.6|1155.1|1156.5|1155|1156.6|1155.1|1156.5|1155|0
1646908370000|2022-03-10 10:32:50|1156.2|1154.7|1155.4|1154.8|1156.2|1154.8|1155.4|1154.5|0
1646908380000|2022-03-10 10:33:00|1156.1|1154.6|1156.2|1154.7|1156.2|1154.7|1156.1|1154.6|0
1646908390000|2022-03-10 10:33:10|||||||||1
1646908410000|2022-03-10 10:33:30|1156.3|1154.8|1156.4|1154.9|1156.4|1154.9|1156.2|1154.7|1
1646908420000|2022-03-10 10:33:40|1156.3|1154.8|1156.2|1154.7|1156.3|1154.8|1156.2|1154.7|0
1646908430000|2022-03-10 10:33:50|1156.1|1154.6|1156.1|1154.6|1156.2|1154.7|1156.1|1154.6|2
1646908440000|2022-03-10 10:34:00|1155.9|1154.4|1155.4|1154.4|1155.9|1154.4|1155.4|1154.4|1
1646908470000|2022-03-10 10:34:30|1155.1|1154.5|1155.1|1154.5|1155.1|1154.5|1155.1|1154.5|0
1646908500000|2022-03-10 10:35:00|1155|1154.4|1155|1154.4|1155|1154.4|1155|1154.4|0
1646908510000|2022-03-10 10:35:10|1154.9|1154.3|1154.4|1153.8|1154.9|1154.3|1154.4|1153.7|4
1646908520000|2022-03-10 10:35:20|||||||||1
1646908530000|2022-03-10 10:35:30|1154.5|1153.9|1154.5|1153.9|1154.5|1153.9|1154.5|1153.9|0
1646908550000|2022-03-10 10:35:50|1154.3|1153.7|1154.3|1153.7|1154.3|1153.7|1154.3|1153.7|1
1646908560000|2022-03-10 10:36:00|1154.6|1153.6|1154.3|1153.7|1154.6|1153.7|1154.3|1153.6|1
1646908570000|2022-03-10 10:36:10|1154.4|1153.8|1155.2|1153.7|1155.2|1153.8|1154.4|1153.7|3
1646908580000|2022-03-10 10:36:20|1155.1|1153.6|1155.1|1153.6|1155.1|1153.6|1155.1|1153.6|0
1646908590000|2022-03-10 10:36:30|1156.8|1155.3|1156.8|1155.3|1156.8|1155.3|1156.8|1155.3|14
1646908600000|2022-03-10 10:36:40|1156.6|1155.1|1155.5|1154|1156.6|1155.1|1155.5|1154|0
1646908610000|2022-03-10 10:36:50|1155.7|1154.2|1156.8|1156.2|1156.8|1156.2|1155.7|1154.2|7
1646908620000|2022-03-10 10:37:00|1157.5|1156|1157.7|1156.2|1157.7|1156.2|1157.5|1156|9
1646908630000|2022-03-10 10:37:10|1158|1156.5|1159|1157.5|1159.1|1157.6|1157.9|1156.4|1
1646908640000|2022-03-10 10:37:20|1158.4|1157.8|1158.9|1157.4|1159.2|1158.6|1158.4|1157.1|18
1646908650000|2022-03-10 10:37:30|1159.6|1158.1|1160|1158.5|1160|1158.5|1159.6|1158.1|10
1646908660000|2022-03-10 10:37:40|1160.3|1158.8|1161.1|1159.6|1161.2|1160.4|1160.3|1158.8|3
1646908670000|2022-03-10 10:37:50|1160.5|1159.9|1161.8|1160.3|1161.9|1161.2|1160.5|1159.9|13
1646908680000|2022-03-10 10:38:00|1161.9|1160.4|1162.4|1161.4|1162.4|1161.6|1161.9|1160.4|9
1646908690000|2022-03-10 10:38:10|1162.8|1161.3|1162.9|1161.4|1162.9|1161.5|1162.1|1161.3|16
1646908700000|2022-03-10 10:38:20|1163.1|1161.6|1163.1|1161.6|1163.1|1161.6|1163.1|1161.6|6
1646908710000|2022-03-10 10:38:30|1163.2|1162.2|1163.3|1161.8|1163.8|1162.3|1163.2|1161.8|1
1646908720000|2022-03-10 10:38:40|1163.6|1162.6|1165.4|1163.9|1165.4|1163.9|1162.7|1162.1|15
1646908730000|2022-03-10 10:38:50|1165.3|1163.8|1166.1|1165.1|1166.1|1165.1|1165|1163.5|9
1646908740000|2022-03-10 10:39:00|1166|1165|1167.5|1166|1167.5|1166|1166|1165|25
1646908750000|2022-03-10 10:39:10|1167.4|1165.9|1169|1167.5|1169.3|1167.8|1167.1|1165.9|79
1646908760000|2022-03-10 10:39:20|1168.9|1168.3|1170|1168.5|1170.3|1168.8|1168.6|1167.1|28
1646908770000|2022-03-10 10:39:30|1169.9|1168.4|1171.3|1169.8|1171.3|1169.8|1169.9|1168.4|8
1646908780000|2022-03-10 10:39:40|1171.4|1169.9|1172.5|1171.9|1172.8|1171.9|1171.3|1169.9|29
1646908790000|2022-03-10 10:39:50|1172.6|1172|1171.2|1169.7|1173.5|1172.5|1171.2|1169.7|25
1646908800000|2022-03-10 10:40:00|1170.3|1169.3|1168.4|1166.9|1170.3|1169.4|1168.2|1166.7|8
1646908810000|2022-03-10 10:40:10|1168.2|1166.7|1170.7|1169.2|1170.7|1169.2|1168.2|1166.7|14
1646908820000|2022-03-10 10:40:20|1170.6|1169.1|1170.6|1169.1|1170.6|1169.1|1170.6|1169.1|0
1646908830000|2022-03-10 10:40:30|1170.5|1169|1170.2|1168.7|1170.9|1169.9|1169.9|1168.4|1
1646908840000|2022-03-10 10:40:40|1171.4|1169.9|1171.2|1169.7|1171.7|1170.2|1171|1169.7|10
1646908860000|2022-03-10 10:41:00|1170.8|1169.8|1170.8|1169.8|1170.8|1169.8|1170.8|1169.8|0
1646908880000|2022-03-10 10:41:20|1171.9|1170.4|1171.9|1170.4|1171.9|1170.4|1171.9|1170.4|5
1646908890000|2022-03-10 10:41:30|1172.7|1171.2|1172.4|1170.9|1172.9|1171.4|1172.4|1170.9|10
1646908900000|2022-03-10 10:41:40|||||||||1
1646908910000|2022-03-10 10:41:50|1173.4|1172.4|1173.2|1172.6|1173.5|1172.6|1173|1172.4|11
1646908920000|2022-03-10 10:42:00|1173.1|1172.5|1172.4|1171.8|1173.1|1172.5|1172.4|1171.8|49
1646908930000|2022-03-10 10:42:10|1172.6|1172|1172.6|1172|1172.6|1172|1172.6|1172|37
1646908940000|2022-03-10 10:42:20|1172.8|1171.8|1172.8|1171.8|1172.8|1171.8|1172.7|1171.7|7
1646908950000|2022-03-10 10:42:30|1172.7|1171.7|1172.7|1172.1|1172.8|1172.1|1172.3|1171.7|12
1646908960000|2022-03-10 10:42:40|||||||||12
1646908970000|2022-03-10 10:42:50|1172.8|1171.7|1170.8|1169.3|1172.8|1171.8|1170.8|1169.3|28
1646908980000|2022-03-10 10:43:00|1170.5|1169|1169.9|1168.4|1170.5|1169|1169.9|1168.4|4
1646908990000|2022-03-10 10:43:10|1170.1|1168.6|1169.6|1169|1170.4|1169|1169.6|1168.6|5
1646909000000|2022-03-10 10:43:20|1169.3|1168.7|1170.8|1169.3|1170.8|1169.3|1169.2|1168.6|9
1646909010000|2022-03-10 10:43:30|1170.9|1169.4|1171.5|1170|1171.5|1170|1170.8|1169.3|14
1646909020000|2022-03-10 10:43:40|1171.8|1170.3|1171.4|1169.9|1171.8|1170.3|1171.3|1169.8|1
1646909030000|2022-03-10 10:43:50|1171.3|1169.8|1171.8|1170.3|1171.9|1170.4|1171.3|1169.8|3
1646909050000|2022-03-10 10:44:10|1171.7|1170.2|1171.8|1170.3|1171.8|1170.3|1171.6|1170.1|6
1646909060000|2022-03-10 10:44:20|1171.7|1170.2|1171.8|1170.3|1171.8|1170.3|1171.5|1170|1
1646909070000|2022-03-10 10:44:30|1171.9|1170.4|1172.4|1170.9|1172.4|1170.9|1171.9|1170.4|1
1646909080000|2022-03-10 10:44:40|1172.5|1171|1172.5|1171|1172.5|1171|1172.5|1171|0
1646909090000|2022-03-10 10:44:50|1172.4|1170.9|1172.5|1171|1172.5|1171|1172.4|1170.9|0
1646909100000|2022-03-10 10:45:00|1172.6|1172|1172.9|1172.3|1173.1|1172.4|1172.6|1172|19
1646909110000|2022-03-10 10:45:10|1173|1172.4|1173|1172.4|1173|1172.4|1173|1172.4|1
1646909120000|2022-03-10 10:45:20|1172.9|1172.3|1173.1|1172.5|1173.1|1172.5|1172.8|1172.2|6
1646909130000|2022-03-10 10:45:30|1172.7|1172.1|1172.2|1170.7|1172.7|1172.1|1171.4|1169.9|34
1646909140000|2022-03-10 10:45:40|1171.9|1170.4|1171.8|1170.3|1171.9|1170.4|1171.8|1170.3|2
1646909150000|2022-03-10 10:45:50|1172|1170.5|1172.4|1170.9|1172.4|1170.9|1171.7|1170.2|3
1646909160000|2022-03-10 10:46:00|1171.8|1170.8|1172.7|1172.1|1172.7|1172.1|1171.8|1170.8|7
1646909180000|2022-03-10 10:46:20|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|1172.8|1172.2|3
1646909190000|2022-03-10 10:46:30|1172.7|1172.1|1172.2|1170.7|1172.7|1172.1|1172.2|1170.7|9
1646909200000|2022-03-10 10:46:40|1172.3|1170.8|1172.1|1170.6|1172.3|1170.8|1172.1|1170.6|1
1646909220000|2022-03-10 10:47:00|1171.3|1170.3|1171.3|1170.3|1171.3|1170.3|1171.3|1170.3|0
1646909240000|2022-03-10 10:47:20|1171|1169.5|1171|1169.5|1171|1169.5|1171|1169.5|3
1646909270000|2022-03-10 10:47:50|1170.9|1170.4|1171|1169.5|1171|1170.4|1170.9|1169.4|1
1646909290000|2022-03-10 10:48:10|1170.9|1169.4|1170.9|1169.4|1170.9|1169.4|1170.9|1169.4|1
1646909300000|2022-03-10 10:48:20|1171.1|1169.6|1171.1|1169.6|1171.1|1169.6|1171.1|1169.6|0
1646909320000|2022-03-10 10:48:40|1170.9|1169.4|1171.1|1169.6|1171.1|1169.6|1170.9|1169.4|0
1646909340000|2022-03-10 10:49:00|1170.9|1169.4|1170.9|1169.4|1171.1|1170.5|1170.9|1169.4|1
1646909380000|2022-03-10 10:49:40|1171|1169.5|1171|1169.5|1171|1169.5|1171|1169.5|0
1646909400000|2022-03-10 10:50:00|1171.1|1169.6|1171.2|1169.7|1171.2|1169.7|1171.1|1169.6|0
1646909410000|2022-03-10 10:50:10|1171.1|1169.6|1171.4|1169.9|1171.4|1169.9|1171.1|1169.6|1
1646909420000|2022-03-10 10:50:20|1171.2|1169.7|1171.2|1169.7|1171.2|1169.7|1171.2|1169.7|1
1646909430000|2022-03-10 10:50:30|1171.1|1169.6|1171.2|1169.7|1171.2|1169.7|1171.1|1169.6|0
1646909440000|2022-03-10 10:50:40|1171.3|1169.8|1171.3|1169.8|1171.3|1169.8|1171.3|1169.8|0
1646909450000|2022-03-10 10:50:50|1171.2|1169.7|1171.3|1169.8|1171.3|1169.8|1171.2|1169.7|1
1646909460000|2022-03-10 10:51:00|1171.4|1169.9|1171.3|1169.8|1171.4|1169.9|1171.2|1169.7|1
1646909520000|2022-03-10 10:52:00|1171|1170|1171|1170|1171|1170|1171|1170|0
1646909530000|2022-03-10 10:52:10|1170.7|1170.1|1169.8|1169.2|1170.7|1170.1|1169.8|1169.2|2
1646909550000|2022-03-10 10:52:30|1169.9|1169.3|1170.8|1170.2|1170.8|1170.2|1169.9|1169.3|2
1646909570000|2022-03-10 10:52:50|1170.9|1170.3|1170.9|1170.3|1170.9|1170.3|1170.9|1170.3|1
1646909580000|2022-03-10 10:53:00|1171.2|1170.2|1171.2|1170.6|1171.2|1170.6|1171.2|1170.2|1
1646909590000|2022-03-10 10:53:10|1171.3|1170.7|1171.3|1170.7|1171.3|1170.7|1171.3|1170.7|1
1646909610000|2022-03-10 10:53:30|1171.6|1170.1|1171.6|1170.1|1171.6|1170.1|1171.5|1170|2
1646909620000|2022-03-10 10:53:40|1171.3|1170.3|1171.7|1170.2|1171.7|1170.3|1171.3|1170.1|1
1646909630000|2022-03-10 10:53:50|1171.3|1170.3|1171.3|1170.3|1171.3|1170.3|1171.3|1170.3|0
1646909660000|2022-03-10 10:54:20|1171|1170.4|1171|1170.4|1171|1170.4|1171|1170.4|0
1646909670000|2022-03-10 10:54:30|1171.3|1170.3|1170.8|1170.2|1171.6|1170.3|1170.8|1170.1|2
1646909680000|2022-03-10 10:54:40|1171.2||1171.2||1171.2||1171.2||5
1646909690000|2022-03-10 10:54:50|1171.7||1171.7||1171.7||1171.7||3
1646909700000|2022-03-10 10:55:00|1171.5|1170.5|1169.8|1168.8|1171.9|1170.5|1169.8|1168.8|5
1646909710000|2022-03-10 10:55:10|1169.5|1168.9|1169.4|1167.9|1169.8|1168.9|1168.8|1167.3|17
1646909730000|2022-03-10 10:55:30|1169|1167.5|1168.9|1167.4|1169|1167.5|1168.9|1167.4|0
1646909740000|2022-03-10 10:55:40|1169.4|1167.9|1170|1168.5|1170|1168.5|1169.4|1167.9|6
1646909750000|2022-03-10 10:55:50|1170.1|1168.6|1170.1|1168.6|1170.1|1168.6|1170.1|1168.6|0
1646909760000|2022-03-10 10:56:00|||||||||2
1646909770000|2022-03-10 10:56:10|1169.8|1168.8|1168.8|1167.3|1169.8|1168.8|1168|1167.2|26
1646909780000|2022-03-10 10:56:20|1168|1167.4|1169.1|1167.6|1169.2|1167.7|1168|1167.4|1
1646909790000|2022-03-10 10:56:30|1169.3|1167.8|1169.3|1167.8|1169.3|1167.8|1169.3|1167.8|1
1646909800000|2022-03-10 10:56:40|1169.4|1167.9|1169.4|1167.9|1169.4|1167.9|1169.4|1167.9|0
1646909820000|2022-03-10 10:57:00|1169.2|1167.7|1169.2|1167.7|1169.2|1167.7|1169.2|1167.7|1
1646909840000|2022-03-10 10:57:20|||||||||3
1646909850000|2022-03-10 10:57:30|1169.3|1167.8|1169.3|1167.8|1169.3|1167.8|1169.3|1167.8|4
1646909860000|2022-03-10 10:57:40|1169.9|1168.4|1169.9|1168.9|1170|1168.9|1169.9|1168.4|0
1646909870000|2022-03-10 10:57:50|1171|1169.3|1171|1169.5|1171|1169.5|1171|1169.3|9
1646909880000|2022-03-10 10:58:00|1171.1|1169.6|1171.7|1170.2|1171.7|1170.2|1171.1|1169.6|0
1646909890000|2022-03-10 10:58:10|1171.6|1170.1|1171.6|1170.1|1171.6|1170.1|1171.6|1170.1|0
1646909900000|2022-03-10 10:58:20|1171.7|1170.2|1173.5|1172|1173.6|1172.4|1171.6|1170.1|3
1646909910000|2022-03-10 10:58:30|1173.6|1172.1|1174|1172.5|1174|1172.7|1173.6|1172.1|18
1646909920000|2022-03-10 10:58:40|1173.7|1172.7|1175.8|1174.3|1175.8|1174.3|1173.7|1172.7|10
1646909930000|2022-03-10 10:58:50|1175.9|1174.4|1175.9|1174.4|1175.9|1174.4|1175.9|1174.4|8
1646909940000|2022-03-10 10:59:00|1175.8|1174.3|1175.7|1174.2|1175.8|1174.3|1175.7|1174.2|3
1646909950000|2022-03-10 10:59:10|1175.6|1174.1|1175.6|1174.1|1175.6|1174.1|1175.6|1174.1|0
1646909960000|2022-03-10 10:59:20|1175.4|1174.4|1175.4|1174.4|1175.4|1174.4|1175.4|1174.4|0
1646909970000|2022-03-10 10:59:30|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|1175.6|1174.6|1
1646909980000|2022-03-10 10:59:40|1175.5|1174.9|1176.9|1175.4|1176.9|1175.5|1175.4|1174.8|19
1646909990000|2022-03-10 10:59:50|1176.7|1175.7|1176.6|1176|1177.1|1176.3|1176.6|1175.5|3
1646910000000|2022-03-10 11:00:00|1176.7|1176.1|1177.6|1176.1|1177.8|1176.8|1176.7|1176|7
1646910010000|2022-03-10 11:00:10|1177.8|1176.8|1177.3|1175.8|1177.8|1176.8|1177.3|1175.8|4
1646910020000|2022-03-10 11:00:20|1177.4|1175.9|1177.3|1175.8|1177.4|1175.9|1177.3|1175.8|0
1646910030000|2022-03-10 11:00:30|1177.2|1175.7|1176.9|1175.4|1177.3|1175.8|1176.4|1175.4|2
1646910040000|2022-03-10 11:00:40|1176.1|1174.6|1175.9|1174.9|1176.1|1174.9|1175.3|1174.6|4
1646910050000|2022-03-10 11:00:50|1175.5|1175|1175.6|1175|1175.6|1175|1175.5|1175|0
1646910060000|2022-03-10 11:01:00|1176.3|1174.8|1176.7|1175.2|1176.8|1175.3|1176.3|1174.8|8
1646910070000|2022-03-10 11:01:10|1176.8|1175.3|1176.7|1175.2|1176.8|1175.3|1176.7|1175.2|0
1646910080000|2022-03-10 11:01:20|1176.9|1175.4|1176.9|1175.4|1176.9|1175.4|1176.9|1175.4|0
1646910110000|2022-03-10 11:01:50|||||||||1
1646910130000|2022-03-10 11:02:10|1177.1|1175.6|1177.1|1175.6|1177.1|1175.6|1177.1|1175.6|4
1646910140000|2022-03-10 11:02:20|1177.2|1175.7|1177.2|1175.7|1177.3|1175.8|1177.2|1175.7|1
1646910150000|2022-03-10 11:02:30|1177.3|1175.8|1177.3|1175.8|1177.4|1175.9|1177.3|1175.8|1
1646910160000|2022-03-10 11:02:40|1177.4|1175.9|1177.4|1175.9|1177.4|1175.9|1177.4|1175.9|1
1646910170000|2022-03-10 11:02:50|1177|1175.5|1177.7|1176.7|1177.7|1176.7|1177|1175.5|0
1646910180000|2022-03-10 11:03:00|1177.4|1176.8|1176.7|1175.2|1177.8|1176.8|1176.7|1175.2|7
1646910210000|2022-03-10 11:03:30|1176.6|1175.1|1176.6|1175.1|1176.6|1175.1|1176.6|1175.1|0
1646910220000|2022-03-10 11:03:40|1176.5|1175|1175.6|1174.1|1176.6|1175.1|1175.6|1174.1|3
1646910240000|2022-03-10 11:04:00|1175.5|1174|1175.4|1173.9|1175.5|1174|1175.4|1173.9|0
1646910260000|2022-03-10 11:04:20|1175.3|1173.8|1175.3|1173.8|1175.3|1173.8|1175.3|1173.8|1
1646910270000|2022-03-10 11:04:30|||||||||3
1646910280000|2022-03-10 11:04:40|||||||||1
1646910290000|2022-03-10 11:04:50|1175.2|1173.7|1175.1|1173.6|1175.2|1173.7|1175.1|1173.6|1
1646910300000|2022-03-10 11:05:00|1175.2|1173.7|1175.2|1173.7|1175.2|1173.7|1175.2|1173.7|1
1646910320000|2022-03-10 11:05:20|1174.2|1173.2|1174|1172.5|1174.4|1173.2|1174|1172.5|4
1646910330000|2022-03-10 11:05:30|1174.1|1172.6|1174.2|1172.7|1174.3|1172.8|1174.1|1172.6|1
1646910340000|2022-03-10 11:05:40|1174.3|1172.8|1174.3|1172.8|1174.3|1172.8|1174.3|1172.8|0
1646910350000|2022-03-10 11:05:50|1174.2|1172.7|1174|1172.5|1174.2|1172.7|1174|1172.5|2
1646910360000|2022-03-10 11:06:00|1174.2|1172.7|1174.1|1172.6|1174.2|1172.7|1174.1|1172.6|1
1646910380000|2022-03-10 11:06:20|1174|1172.5|1174.1|1172.6|1174.1|1172.6|1174|1172.5|0
1646910390000|2022-03-10 11:06:30|1174.3|1172.8|1174.4|1172.9|1174.4|1172.9|1174.3|1172.8|4
1646910400000|2022-03-10 11:06:40|1174.5|1173|1174.6|1173.1|1174.6|1173.1|1174.5|1173|0
1646910410000|2022-03-10 11:06:50|1174.5|1173|1174.5|1173|1174.5|1173|1174.5|1173|0
1646910420000|2022-03-10 11:07:00|1174.4|1172.9|1174.4|1172.9|1174.4|1173.2|1173.8|1172.8|2
1646910430000|2022-03-10 11:07:10|1174.5|1173|1172.3|1170.8|1174.5|1173|1172.3|1170.8|8
1646910440000|2022-03-10 11:07:20|1171.2|1170.6|1167.4|1165.9|1171.2|1170.6|1164.3|1162.8|17
1646910450000|2022-03-10 11:07:30|1167.5|1166|1167.8|1166.3|1167.8|1166.3|1166.5|1165.8|7
1646910460000|2022-03-10 11:07:40|1167.6|1166.1|1167.7|1166.2|1167.7|1166.2|1167.6|1166.1|0
1646910470000|2022-03-10 11:07:50|1167.8|1166.3|1167.7|1166.2|1167.8|1166.3|1167.6|1166.1|0
1646910480000|2022-03-10 11:08:00|1167.6|1166.1|1167.7|1166.2|1167.7|1166.2|1167.6|1166.1|1
1646910490000|2022-03-10 11:08:10|1167.6|1166.1|1167.6|1166.1|1167.6|1166.1|1167.6|1166.1|0
1646910500000|2022-03-10 11:08:20|1167.8|1166.3|1167.1|1165.6|1169.8|1168.3|1167.1|1165.6|9
1646910510000|2022-03-10 11:08:30|1167.2|1165.7|1169.9|1168.4|1169.9|1168.4|1167.2|1165.7|4
1646910520000|2022-03-10 11:08:40|1169.6|1168.1|1168.8|1167.3|1169.6|1168.1|1168.8|1167.3|0
1646910530000|2022-03-10 11:08:50|1168.9|1167.4|1168.9|1167.4|1169.1|1167.6|1168.9|1167.4|0
1646910540000|2022-03-10 11:09:00|1169.6|1168.1|1169.8|1168.3|1169.8|1168.3|1169.6|1168.1|0
1646910550000|2022-03-10 11:09:10|1169.9|1168.4|1169.9|1168.4|1169.9|1168.4|1169.9|1168.4|0
1646910560000|2022-03-10 11:09:20|1170.2|1168.7|1170.9|1169.4|1170.9|1169.4|1170.2|1168.7|0
1646910570000|2022-03-10 11:09:30|1171.9|1170.4|1172|1170.5|1172|1170.5|1171.9|1170.4|1
1646910580000|2022-03-10 11:09:40|1172.2|1170.7|1173|1171.5|1173|1171.5|1172.2|1170.7|10
1646910590000|2022-03-10 11:09:50|1173.3|1171.8|1173.3|1171.8|1173.3|1171.8|1173.3|1171.8|0
1646910620000|2022-03-10 11:10:20|1173.6|1172.1|1173.6|1172.1|1173.6|1172.1|1173.6|1172.1|0
1646910630000|2022-03-10 11:10:30|1173.7|1172.2|1173.8|1172.3|1173.8|1172.3|1173.7|1172.2|1
1646910640000|2022-03-10 11:10:40|1173.9|1172.4|1173.7|1172.7|1173.9|1172.7|1173.7|1172.4|0
1646910660000|2022-03-10 11:11:00|1174.3|1172.8|1174.3|1172.8|1174.3|1172.8|1174.3|1172.8|2
1646910680000|2022-03-10 11:11:20|1174.2|1172.7|1174.2|1172.7|1174.2|1172.7|1174.2|1172.7|0
1646910690000|2022-03-10 11:11:30|1174.4|1172.9|1173|1172|1174.4|1172.9|1173|1172|10
1646910700000|2022-03-10 11:11:40|1172.9|1171.9|1173|1171.5|1173|1172|1172.9|1171.5|4
1646910710000|2022-03-10 11:11:50|1172.9|1171.4|1171.6|1170.1|1172.9|1171.4|1171.1|1170.1|4
1646910720000|2022-03-10 11:12:00|1171.8|1170.3|1171.8|1170.3|1171.8|1170.3|1171.8|1170.3|0
1646910730000|2022-03-10 11:12:10|1171.9|1170.4|1171.9|1170.4|1171.9|1170.4|1171.9|1170.4|0
1646910740000|2022-03-10 11:12:20|1171.8|1170.3|1172.3|1170.8|1172.3|1170.8|1171.7|1170.2|2
1646910760000|2022-03-10 11:12:40|1172.2|1170.7|1172.2|1170.7|1172.2|1170.7|1172.2|1170.7|1
1646910780000|2022-03-10 11:13:00|||||||||1
1646910790000|2022-03-10 11:13:10|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|0
1646910800000|2022-03-10 11:13:20|1171.9|1170.4|1172|1170.5|1172|1170.5|1171.9|1170.4|2
1646910810000|2022-03-10 11:13:30|1170.5|1169|1169.5|1168|1170.5|1169|1169.5|1168|0
1646910820000|2022-03-10 11:13:40|1169.9|1168.4|1172.3|1170.8|1172.3|1170.8|1169.5|1168|3
1646910830000|2022-03-10 11:13:50|1173.2|1172.6|1175.3|1173.8|1175.3|1174.1|1173.2|1172.6|13
1646910840000|2022-03-10 11:14:00|1175.2|1173.7|1175.1|1173.6|1175.2|1173.7|1175.1|1173.6|0
1646910850000|2022-03-10 11:14:10|1175.2|1173.7|1175.2|1173.7|1175.2|1173.7|1175.2|1173.7|0
1646910860000|2022-03-10 11:14:20|1175|1173.5|1173.9|1172.4|1175|1173.6|1173.9|1172.4|1
1646910870000|2022-03-10 11:14:30|1173.7|1172.2|1173.1|1171.6|1173.7|1172.2|1173.1|1171.6|0
1646910880000|2022-03-10 11:14:40|1172.9|1171.4|1173|1171.5|1173|1171.5|1172.9|1171.4|0
1646910890000|2022-03-10 11:14:50|1173.1|1171.6|1173.1|1171.6|1173.1|1171.6|1173.1|1171.6|0
1646910900000|2022-03-10 11:15:00|1173|1171.5|1173|1171.5|1173|1171.5|1173|1171.5|0
1646910940000|2022-03-10 11:15:40|||||||||1
1646910950000|2022-03-10 11:15:50|1173.1|1171.6|1173|1171.5|1173.1|1171.6|1173|1171.5|3
1646910960000|2022-03-10 11:16:00|1172.9|1171.4|1172.9|1171.4|1172.9|1171.4|1172.9|1171.4|3
1646910970000|2022-03-10 11:16:10|1173.2|1171.7|1172.9|1171.4|1173.2|1171.7|1172.9|1171.4|3
1646910980000|2022-03-10 11:16:20|1172.8|1171.3|1172.8|1171.3|1172.8|1171.3|1172.8|1171.3|0
1646910990000|2022-03-10 11:16:30|1172.2|1170.7|1171.6|1170.1|1172.5|1171|1170.4|1169.4|4
1646911000000|2022-03-10 11:16:40|1172.2|1170.7|1172.1|1170.6|1172.2|1170.7|1172.1|1170.6|0
1646911010000|2022-03-10 11:16:50|1172.2|1170.7|1172.3|1170.8|1172.4|1170.9|1172.2|1170.7|0
1646911020000|2022-03-10 11:17:00|1172.4|1170.9|1172.5|1171|1172.5|1171|1172.4|1170.9|0
1646911030000|2022-03-10 11:17:10|1172.4|1170.9|1172.4|1170.9|1172.4|1170.9|1172.4|1170.9|0
1646911040000|2022-03-10 11:17:20|1172.6|1171.1|1172.1|1170.6|1172.6|1171.1|1172.1|1170.6|2
1646911050000|2022-03-10 11:17:30|1171.9|1170.4|1171.9|1170.4|1172|1170.5|1171.9|1170.4|3
1646911060000|2022-03-10 11:17:40|1172|1170.5|1172|1170.5|1172.1|1170.6|1172|1170.5|1
1646911070000|2022-03-10 11:17:50|1172.1|1170.6|1172.1|1170.6|1172.1|1170.6|1172|1170.5|1
1646911080000|2022-03-10 11:18:00|1172.2|1170.7|1172.2|1170.7|1172.2|1170.7|1172.2|1170.7|0
1646911090000|2022-03-10 11:18:10|1172.1|1170.6|1171.9|1170.4|1172.2|1170.7|1171.9|1170.4|2
1646911100000|2022-03-10 11:18:20|||||||||1
1646911120000|2022-03-10 11:18:40|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|0
1646911130000|2022-03-10 11:18:50|1172.1|1170.6|1173.7|1172.2|1174.3|1172.8|1172.1|1170.6|28
1646911140000|2022-03-10 11:19:00|1173.8|1172.3|1173.8|1172.3|1173.8|1172.3|1173.8|1172.3|0
1646911150000|2022-03-10 11:19:10|1173.7|1172.2|1173.7|1172.2|1173.7|1172.2|1173.7|1172.2|0
1646911170000|2022-03-10 11:19:30|1173.9|1172.4|1174.3|1172.8|1174.3|1172.8|1173.9|1172.4|0
1646911180000|2022-03-10 11:19:40|1173.5|1172.9|1174.4|1172.9|1174.4|1172.9|1173.5|1172.9|2
1646911190000|2022-03-10 11:19:50|1174.5|1173|1174.7|1173.2|1174.7|1173.2|1174.5|1173|2
1646911200000|2022-03-10 11:20:00|1175|1173.5|1175|1173.5|1175|1173.5|1175|1173.5|2
1646911210000|2022-03-10 11:20:10|1175.1|1173.6|1175|1173.5|1175.1|1173.6|1174.9|1173.4|5
1646911220000|2022-03-10 11:20:20|1175.1|1173.6|1175.4|1173.9|1175.4|1173.9|1175.1|1173.6|2
1646911240000|2022-03-10 11:20:40|1175|1173.5|1175.6|1174.1|1176.5|1175|1174.8|1173.3|4
1646911250000|2022-03-10 11:20:50|1175.5|1174|1177.5|1176|1177.5|1176|1175.4|1173.9|2
1646911260000|2022-03-10 11:21:00|1177.2|1176.6|1177.3|1176.3|1179|1177.5|1177.2|1176.2|8
1646911270000|2022-03-10 11:21:10|1177.4|1175.9|1177.4|1175.9|1177.4|1175.9|1177.4|1175.9|2
1646911280000|2022-03-10 11:21:20|1178.3|1176.8|1178.4|1176.9|1178.7|1177.2|1178.3|1176.8|11
1646911300000|2022-03-10 11:21:40|1178.3|1176.8|1178.4|1176.9|1178.4|1176.9|1178.3|1176.8|6
1646911310000|2022-03-10 11:21:50|1178.5|1177|1178.4|1176.9|1178.5|1177|1178.4|1176.9|7
1646911320000|2022-03-10 11:22:00|1178.3|1176.8|1178.4|1176.9|1178.4|1176.9|1177.9|1176.8|1
1646911330000|2022-03-10 11:22:10|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|3
1646911340000|2022-03-10 11:22:20|1177.9|1176.9|1177.9|1176.9|1177.9|1176.9|1177.9|1176.9|1
1646911350000|2022-03-10 11:22:30|1177.8|1176.8|1177.8|1176.8|1177.9|1176.9|1177.8|1176.8|8
1646911360000|2022-03-10 11:22:40|1177.9|1176.9|1177.9|1176.9|1177.9|1176.9|1177.9|1176.9|0
1646911370000|2022-03-10 11:22:50|1178.1|1176.6|1178.1|1176.6|1178.1|1176.6|1178.1|1176.6|7
1646911380000|2022-03-10 11:23:00|1178|1176.5|1177.9|1176.4|1178|1176.5|1177.9|1176.4|1
1646911390000|2022-03-10 11:23:10|1177.7|1176.2|1177.8|1176.3|1177.9|1176.4|1177.6|1176.1|14
1646911410000|2022-03-10 11:23:30|1177.9|1176.4|1177.8|1176.3|1178.1|1176.6|1177.8|1176.3|5
1646911420000|2022-03-10 11:23:40|1178|1176.5|1177.5|1176|1178|1176.5|1177.5|1176|1
1646911430000|2022-03-10 11:23:50|1177.2|1175.7|1176.9|1175.4|1177.3|1175.8|1176.7|1175.4|10
1646911450000|2022-03-10 11:24:10|1176.8|1175.3|1176.8|1175.3|1176.8|1175.3|1176.8|1175.3|2
1646911460000|2022-03-10 11:24:20|1177|1175.5|1177|1175.5|1177|1175.5|1177|1175.5|0
1646911510000|2022-03-10 11:25:10|1176.9|1175.4|1176.8|1175.3|1176.9|1175.4|1176.8|1175.3|0
1646911520000|2022-03-10 11:25:20|1176.7|1175.2|1176.7|1175.2|1176.7|1175.2|1176.7|1175.2|0
1646911540000|2022-03-10 11:25:40|1176.6|1175.1|1176.7|1175.2|1176.7|1175.2|1176.6|1175.1|1
1646911550000|2022-03-10 11:25:50|1176.4|1174.9|1176.5|1175|1176.5|1175|1176.4|1174.9|7
1646911570000|2022-03-10 11:26:10|1176.6|1175.1|1176.6|1175.1|1176.6|1175.1|1176.6|1175.1|0
1646911580000|2022-03-10 11:26:20|1177.2|1175.7|1177.3|1175.8|1177.3|1175.8|1177.2|1175.7|9
1646911600000|2022-03-10 11:26:40|1176.9|1175.4|1176.9|1175.4|1176.9|1175.4|1176.9|1175.4|2
1646911610000|2022-03-10 11:26:50|||||||||1
1646911620000|2022-03-10 11:27:00|1176.8|1175.3|1176.8|1175.3|1176.8|1175.3|1176.8|1175.3|0
1646911640000|2022-03-10 11:27:20|1176.7|1175.2|1176.7|1175.2|1176.7|1175.2|1176.7|1175.2|0
1646911650000|2022-03-10 11:27:30|1176.6|1175.1|1176.6|1175.1|1176.6|1175.1|1176.6|1175.1|0
1646911660000|2022-03-10 11:27:40|1176.3|1175.3|1176.6|1175.1|1176.6|1175.4|1176|1175.1|2
1646911710000|2022-03-10 11:28:30|1176.4|1175.4|1176.4|1175.4|1176.4|1175.4|1176.4|1175.4|12
1646911730000|2022-03-10 11:28:50|1176.6|1175.1|1176.4|1175.4|1176.6|1175.4|1176.4|1175.1|1
1646911740000|2022-03-10 11:29:00|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|1176.5|1175.5|0
1646911750000|2022-03-10 11:29:10|||||||||1
1646911760000|2022-03-10 11:29:20|1176.4|1175.4|1176.6|1175.1|1176.6|1175.4|1176.4|1175.1|1
1646911770000|2022-03-10 11:29:30|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|4
1646911780000|2022-03-10 11:29:40|||||||||7
1646911790000|2022-03-10 11:29:50|||||||||1
1646911800000|2022-03-10 11:30:00|1176.6|1175.1|1177|1175.5|1177|1175.5|1176.6|1175.1|8
1646911810000|2022-03-10 11:30:10|1176.9|1175.4|1176.9|1175.4|1176.9|1175.4|1176.9|1175.4|0
1646911820000|2022-03-10 11:30:20|1177|1175.5|1177|1175.5|1177|1175.5|1177|1175.5|2
1646911840000|2022-03-10 11:30:40|||||||||4
1646911850000|2022-03-10 11:30:50|1176.5||1176.5||1176.5||1176.5||1
1646911870000|2022-03-10 11:31:10|1176.1|1175.4|1177.1|1175.6|1177.1|1176.5|1176|1175.2|12
1646911880000|2022-03-10 11:31:20|1177.3|1175.8|1177.2|1175.7|1177.3|1175.8|1177.2|1175.7|3
1646911900000|2022-03-10 11:31:40|1177|1175.5|1177|1175.5|1177|1175.5|1177|1175.5|0
1646911910000|2022-03-10 11:31:50|1176.5|1175.6|1176.5|1175.5|1176.5|1175.6|1176.2|1175.5|1
1646911930000|2022-03-10 11:32:10|1176.2|1175.6|1176.2|1175.6|1176.2|1175.6|1176.2|1175.6|0
1646911940000|2022-03-10 11:32:20|1176.5|1175.5|1176.8|1175.3|1177|1175.5|1176.5|1175.3|2
1646911960000|2022-03-10 11:32:40|1176.7|1175.2|1176.2|1175.2|1176.7|1175.2|1176.2|1175.1|1
1646911970000|2022-03-10 11:32:50|||||||||1
1646911980000|2022-03-10 11:33:00|1176.3|1175.3|1176.3|1175.3|1176.3|1175.3|1176.3|1175.3|0
1646911990000|2022-03-10 11:33:10|1176.2|1175.2|1176.2|1175.2|1176.2|1175.2|1176.2|1175.2|2
1646912000000|2022-03-10 11:33:20|1176.3|1175.3|1176.3|1175.3|1176.3|1175.3|1176.3|1175.3|1
1646912020000|2022-03-10 11:33:40|1175.9|1175.2|1175.8|1175.2|1175.9|1175.2|1175.8|1175.2|3
1646912040000|2022-03-10 11:34:00|1175.9|1175.3|1176|1175.4|1176.1|1175.5|1175.9|1175.3|13
1646912060000|2022-03-10 11:34:20|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|1175.9|1175.3|0
1646912070000|2022-03-10 11:34:30|||||||||1
1646912090000|2022-03-10 11:34:50|||||||||1
1646912100000|2022-03-10 11:35:00|||||||||6
1646912110000|2022-03-10 11:35:10|1176|1175.4|1176|1175.4|1176|1175.4|1176|1175.4|13
1646912120000|2022-03-10 11:35:20|||||||||2
1646912140000|2022-03-10 11:35:40|1176.1|1175.5|1176.1|1175.5|1176.1|1175.5|1176.1|1175.5|3
1646912150000|2022-03-10 11:35:50|1176.8|1175.3|1176.8|1175.3|1176.8|1175.3|1176.8|1175.3|9
1646912160000|2022-03-10 11:36:00|||||||||1
1646912170000|2022-03-10 11:36:10|||||||||1
1646912190000|2022-03-10 11:36:30|1176.6|1175.6|1176.6|1175.6|1176.6|1175.6|1176.6|1175.6|0
1646912210000|2022-03-10 11:36:50|||||||||1
1646912230000|2022-03-10 11:37:10|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|0
1646912240000|2022-03-10 11:37:20|1176.6|1175.6|1176.6|1175.6|1176.6|1175.6|1176.6|1175.6|1
1646912250000|2022-03-10 11:37:30|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|0
1646912260000|2022-03-10 11:37:40|1176.4|1175.8|1176.2|1174.7|1176.6|1175.8|1175.5|1174.7|5
1646912270000|2022-03-10 11:37:50|1176.4|1174.9|1176.4|1174.9|1176.4|1174.9|1176.4|1174.9|1
1646912280000|2022-03-10 11:38:00|1171.6|1170.1|1176|1175|1176|1175.1|1171.6|1170.1|37
1646912310000|2022-03-10 11:38:30|||||||||1
1646912320000|2022-03-10 11:38:40|||||||||1
1646912330000|2022-03-10 11:38:50|1175.9|1175.3|1177.2|1175.7|1177.2|1175.7|1175.9|1175.3|1
1646912340000|2022-03-10 11:39:00|||||||||1
1646912360000|2022-03-10 11:39:20|1176.4|1174.9|1176.4|1174.9|1176.4|1174.9|1176.4|1174.9|2
1646912390000|2022-03-10 11:39:50|1175.9||1175.9||1175.9||1175.9||0
1646912400000|2022-03-10 11:40:00|1176.5|1175|1176.5|1175|1176.6|1175.6|1176.2|1174.9|2
1646912410000|2022-03-10 11:40:10|1176.4|1174.9|1176.3|1174.8|1176.4|1174.9|1176.3|1174.8|1
1646912420000|2022-03-10 11:40:20|1176|1175|1176|1175|1176|1175|1176|1175|1
1646912430000|2022-03-10 11:40:30|1176.4|1174.9|1176.5|1175|1176.8|1175.3|1175.4|1173.9|13
1646912440000|2022-03-10 11:40:40|1176.2|1175.2|1176.2|1175.2|1176.5|1175.2|1176.2|1175|1
1646912450000|2022-03-10 11:40:50|1176.5|1175|1176.2|1175.2|1176.5|1175.2|1176.2|1175|1
1646912460000|2022-03-10 11:41:00|1175.9|1175.3|1175.7|1175.1|1175.9|1175.3|1175.7|1175.1|3
1646912470000|2022-03-10 11:41:10|1175.8|1175.2|1175.9|1175.3|1175.9|1175.3|1175.8|1175.2|3
1646912480000|2022-03-10 11:41:20|1176.3||1176.3||1176.3||1176.3||4
1646912490000|2022-03-10 11:41:30|1176.5|1175|1176.4|1174.9|1176.5|1175|1176.4|1174.9|1
1646912500000|2022-03-10 11:41:40|1175.8|1175.2|1175.8|1175.2|1176|1175.4|1175.8|1175.2|1
1646912520000|2022-03-10 11:42:00|||||||||1
1646912530000|2022-03-10 11:42:10|1175.4|1174.8|1175.8|1175.2|1175.8|1175.2|1175.4|1174.8|4
1646912540000|2022-03-10 11:42:20|1176.9|1176.3|1178.2|1176.7|1178.2|1176.9|1176.9|1176.3|14
1646912550000|2022-03-10 11:42:30|1178.1|1176.6|1178.7|1177.7|1178.8|1177.9|1177.8|1176.3|25
1646912560000|2022-03-10 11:42:40|1178.9|1177.9|1179.2|1177.7|1179.2|1178.6|1178.9|1177.6|10
1646912570000|2022-03-10 11:42:50|||||||||3
1646912580000|2022-03-10 11:43:00|1178.1|1176.6|1177.8|1176.3|1178.1|1176.6|1177.8|1176.3|1
1646912590000|2022-03-10 11:43:10|1177.7|1176.2|1177.7|1176.2|1177.7|1176.2|1177.6|1176.1|2
1646912600000|2022-03-10 11:43:20|1177.6|1176.1|1177.9|1176.4|1177.9|1176.4|1177.6|1176.1|1
1646912610000|2022-03-10 11:43:30|1177.7|1176.2|1177.7|1176.2|1177.7|1176.2|1177.7|1176.2|0
1646912620000|2022-03-10 11:43:40|1177.8|1176.3|1177.8|1176.3|1177.8|1176.3|1177.8|1176.3|1
1646912650000|2022-03-10 11:44:10|1177|1176.4|1177|1176.4|1177|1176.4|1177|1176.4|0
1646912660000|2022-03-10 11:44:20|1177.1|1176.1|1177.1|1176.1|1177.1|1176.1|1177.1|1176.1|2
1646912670000|2022-03-10 11:44:30|1177.2|1175.7|1177|1175.5|1177.2|1175.7|1177|1175.5|1
1646912690000|2022-03-10 11:44:50|1177.1|1175.6|1177.1|1175.6|1177.1|1175.6|1177.1|1175.6|0
1646912730000|2022-03-10 11:45:30|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|1176.3|1175.7|0
1646912740000|2022-03-10 11:45:40|1176.4|1175.4|1176.5|1175|1176.5|1175.7|1176.3|1175|6
1646912760000|2022-03-10 11:46:00|1176.3|1175.3|1176.5|1175|1176.5|1175.3|1176.3|1175|0
1646912770000|2022-03-10 11:46:10|1176.3|1175.3|1176.3|1175.3|1176.5|1175.3|1176.3|1175|0
1646912780000|2022-03-10 11:46:20|1176.5|1175|1175.8|1175.2|1176.5|1175.3|1175.8|1175|9
1646912790000|2022-03-10 11:46:30|1176.5|1175|1176.8|1175.3|1176.8|1175.3|1176.5|1175|3
1646912800000|2022-03-10 11:46:40|1176.9|1175.4|1176.9|1175.4|1176.9|1175.4|1176.9|1175.4|0
1646912820000|2022-03-10 11:47:00|1177|1175.5|1176.9|1175.4|1177.1|1175.6|1176.9|1175.4|17
1646912830000|2022-03-10 11:47:10|||||||||1
1646912840000|2022-03-10 11:47:20|1176.7|1175.2|1176.7|1175.2|1176.7|1175.2|1176.7|1175.2|1
1646912850000|2022-03-10 11:47:30|1176.4|1175.4|1176.8|1175.3|1176.9|1175.4|1176.4|1175.3|5
1646912860000|2022-03-10 11:47:40|1175.9|1174.8|1175.9|1174.9|1176.3|1174.9|1175.9|1174.8|8
1646912870000|2022-03-10 11:47:50|1175.8|1175.2|1176.3|1174.8|1176.3|1175.2|1175.8|1174.8|1
1646912890000|2022-03-10 11:48:10|1176.2|1175.2|1176.3|1174.8|1176.3|1175.2|1176.2|1174.8|0
1646912900000|2022-03-10 11:48:20|1176.2|1175.2|1176.3|1174.8|1176.3|1175.2|1176.2|1174.8|2
1646912910000|2022-03-10 11:48:30|1175.7|1175.1|1175.9|1174.9|1175.9|1175.1|1175.7|1174.9|8
1646912930000|2022-03-10 11:48:50|1176.3|1174.8|1175.9|1174.9|1176.3|1174.9|1175.9|1174.8|8
1646912940000|2022-03-10 11:49:00|1175.6|1175|1175.5|1174.9|1175.6|1175|1175.5|1174.9|1
1646912950000|2022-03-10 11:49:10|1176.3|1174.8|1176.3|1174.8|1176.3|1174.9|1175.9|1174.8|2
1646912960000|2022-03-10 11:49:20|1176|1175|1175.6|1175|1176|1175.1|1175.6|1175|3
1646912970000|2022-03-10 11:49:30|1175.7|1175.1|1175.6|1175|1175.7|1175.1|1175.6|1175|1
1646912980000|2022-03-10 11:49:40|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|1175.7|1175.1|0
1646913010000|2022-03-10 11:50:10|1175.6|1175|1175.6|1175|1175.6|1175|1175.2|1173.7|22
1646913020000|2022-03-10 11:50:20|1175.5|1174.9|1176.3|1174.8|1176.3|1174.9|1175.5|1174.8|5
1646913030000|2022-03-10 11:50:30|1176.4|1174.9|1178.4|1176.9|1178.8|1178.2|1176.4|1174.9|21
1646913040000|2022-03-10 11:50:40|1177.2|1176.6|1178.6|1177.1|1178.6|1177.1|1177.2|1176.1|0
1646913050000|2022-03-10 11:50:50|||||||||7
1646913060000|2022-03-10 11:51:00|1178.9|1177.4|1178.9|1177.4|1178.9|1177.4|1178.9|1177.4|0
1646913070000|2022-03-10 11:51:10|1179|1177.5|1179|1178|1179.8|1178.3|1178.6|1177.5|35
1646913080000|2022-03-10 11:51:20|1177.7|1176.7|1177.4|1175.9|1177.7|1176.7|1177|1175.5|2
1646913090000|2022-03-10 11:51:30|1177.7|1176.2|1177.7|1176.2|1177.7|1176.2|1177.7|1176.2|22
1646913100000|2022-03-10 11:51:40|1176.6|1175.6|1177.5|1176|1177.5|1176|1176.4|1175.3|21
1646913110000|2022-03-10 11:51:50|||||||||10
1646913120000|2022-03-10 11:52:00|1177.8|1177.2|1177.9|1177.3|1178.3|1177.3|1177.7|1176.2|5
1646913130000|2022-03-10 11:52:10|1178|1177.4|1177.6|1176.1|1178.1|1177.4|1177.5|1176|3
1646913140000|2022-03-10 11:52:20|1177.7|1176.2|1177.6|1176.6|1177.8|1176.6|1177.6|1176.2|0
1646913150000|2022-03-10 11:52:30|1177.8|1176.3|1177.8|1176.3|1177.8|1176.3|1177.8|1176.3|0
1646913160000|2022-03-10 11:52:40|1178.1|1177.1|1178.1|1177.1|1178.1|1177.1|1178.1|1177.1|39
1646913170000|2022-03-10 11:52:50|||||||||6
1646913180000|2022-03-10 11:53:00|1178.3|1176.8|1178.1|1177.1|1178.3|1177.1|1178.1|1176.8|4
1646913190000|2022-03-10 11:53:10|1178.2|1176.7|1178.2|1176.7|1178.2|1176.7|1178.2|1176.7|2
1646913200000|2022-03-10 11:53:20|1178|1176.5|1178.6|1177.1|1178.6|1177.5|1178|1176.5|17
1646913210000|2022-03-10 11:53:30|1178.4|1176.9|1178.2|1176.7|1178.4|1176.9|1178.1|1176.6|7
1646913220000|2022-03-10 11:53:40|1178.3|1177.3|1177.6|1176.6|1178.4|1177.7|1177.6|1176.3|16
1646913230000|2022-03-10 11:53:50|1177.1|1175.6|1177.8|1176.3|1177.8|1176.3|1177.1|1175.6|11
1646913240000|2022-03-10 11:54:00|1176.9|1176.6|1179.6|1178.1|1179.7|1178.7|1176.9|1176.2|30
1646913250000|2022-03-10 11:54:10|||||||||49
1646913260000|2022-03-10 11:54:20|1179.5|1178|1179.7|1178.2|1179.7|1178.2|1179.5|1178|9
1646913270000|2022-03-10 11:54:30|1179.8|1178.3|1179.7|1178.2|1179.8|1178.3|1179.7|1178.2|19
1646913280000|2022-03-10 11:54:40|1179.6|1178.1|1179.5|1178|1179.6|1178.1|1179.1|1178|0
1646913290000|2022-03-10 11:54:50|1179.4|1177.9|1179.4|1177.9|1179.4|1177.9|1179.4|1177.9|3
1646913300000|2022-03-10 11:55:00|1179.5|1178|1177.9|1177.3|1179.5|1178|1177.9|1177.3|2
1646913310000|2022-03-10 11:55:10|1177.6|1176.1|1177.6|1176.1|1177.6|1176.1|1177.6|1176.1|12
1646913350000|2022-03-10 11:55:50|1177.9|1177|1177.9|1176.9|1177.9|1177|1177.9|1176.9|2
1646913360000|2022-03-10 11:56:00|1177.8|1177.2|1177.8|1177.2|1177.8|1177.2|1177.8|1177.2|0
1646913370000|2022-03-10 11:56:10|1177.9|1177.3|1178.7|1177.2|1178.7|1177.3|1177.9|1177.1|7
1646913390000|2022-03-10 11:56:30|1178.9|1177.4|1179|1177.5|1179|1177.5|1178.9|1177.4|0
1646913400000|2022-03-10 11:56:40|1179.3|1177.8|1178.5|1177.9|1179.3|1178|1178.5|1177.2|2
1646913410000|2022-03-10 11:56:50|1179.1|1178.1|1179.5|1178|1179.5|1178.1|1179.1|1177.9|4
1646913420000|2022-03-10 11:57:00|1179.4|1177.9|1179.4|1177.9|1179.4|1177.9|1179.4|1177.9|0
1646913430000|2022-03-10 11:57:10|1179.3|1178.7|1180.4|1178.9|1180.4|1178.9|1179.3|1178.7|46
1646913440000|2022-03-10 11:57:20|1181|1180.4|1181.3|1179.8|1181.3|1180.4|1181|1179.7|27
1646913450000|2022-03-10 11:57:30|1181.2|1179.7|1180.9|1179.4|1181.2|1179.9|1180.8|1179.3|7
1646913460000|2022-03-10 11:57:40|1180.8|1179.8|1180.8|1179.8|1180.8|1179.8|1180.8|1179.8|0
1646913470000|2022-03-10 11:57:50|||||||||2
1646913480000|2022-03-10 11:58:00|1180.7|1180.1|1181.3|1180.7|1181.3|1180.7|1180.7|1180.1|26
1646913490000|2022-03-10 11:58:10|1181.5|1180.9|1181.5|1180.9|1181.5|1180.9|1181.5|1180.9|52
1646913500000|2022-03-10 11:58:20|1181.4|1180.8|1181.4|1180.8|1181.4|1180.8|1181.4|1180.8|27
1646913510000|2022-03-10 11:58:30|1181.1|1179.6|1182.7|1181.7|1182.9|1181.7|1180.9|1179.4|36
1646913520000|2022-03-10 11:58:40|1182.1|1181.1|1183.3|1181.8|1183.3|1181.9|1182.1|1181|10
1646913530000|2022-03-10 11:58:50|1182.9|1181.9|1183.4|1181.9|1183.4|1181.9|1182.9|1181.6|5
1646913540000|2022-03-10 11:59:00|1183.5|1182|1183.5|1182|1183.5|1182|1183.5|1182|0
1646913550000|2022-03-10 11:59:10|1183.4|1181.9|1183.8|1182.3|1183.8|1182.5|1183.1|1181.8|10
1646913560000|2022-03-10 11:59:20|1183.7|1183.2|1183.5|1182|1183.7|1183.2|1183.2|1181.7|21
1646913570000|2022-03-10 11:59:30|1182.6|1181.9|1184|1182.5|1184|1182.7|1182.6|1181.9|14
1646913580000|2022-03-10 11:59:40|1183.9|1182.4|1183.9|1182.9|1184|1182.9|1183.9|1182.4|15
1646913590000|2022-03-10 11:59:50|||||||||1
1646913600000|2022-03-10 12:00:00|1183.6|1183|1183.9|1182.4|1184|1183|1183.2|1182.4|4
1646913610000|2022-03-10 12:00:10|1183.6|1183|1183.6|1183|1183.6|1183|1183.6|1183|0
1646913620000|2022-03-10 12:00:20|1183.4|1182.8|1183.4|1182.8|1183.7|1182.8|1183.4|1181.9|5
1646913630000|2022-03-10 12:00:30|1183.5|1182.9|1183.2|1182.6|1183.7|1182.9|1183.2|1182.1|6
1646913640000|2022-03-10 12:00:40|1183.3|1181.8|1182.6|1181.6|1183.3|1181.8|1182.6|1181.6|2
1646913650000|2022-03-10 12:00:50|1182.5|1181|1182.1|1181.1|1182.5|1181.1|1182.1|1181|3
1646913660000|2022-03-10 12:01:00|1181.8|1181.2|1183.2|1181.7|1183.2|1181.7|1181.8|1181.1|9
1646913670000|2022-03-10 12:01:10|1183.4|1181.9|1184.3|1182.8|1184.3|1182.8|1183.4|1181.9|1
1646913680000|2022-03-10 12:01:20|1184.2|1182.7|1183.3|1182.3|1184.2|1182.8|1183.3|1182|7
1646913690000|2022-03-10 12:01:30|1183.4|1182.4|1183.5|1182.5|1183.5|1182.5|1183.4|1182.4|1
1646913700000|2022-03-10 12:01:40|1183.2|1182.6|1187|1185.5|1187|1186.2|1183.2|1182|54
1646913710000|2022-03-10 12:01:50|1186.3|1185.7|1189.3|1187.8|1189.3|1188.3|1186.3|1185.4|31
1646913720000|2022-03-10 12:02:00|1189.5|1188|1192.6|1191.1|1193|1191.5|1189.5|1188|57
1646913730000|2022-03-10 12:02:10|1192.4|1191.4|1193.5|1192|1193.5|1192|1192.4|1191.4|5
1646913740000|2022-03-10 12:02:20|1193.6|1192.1|1196.9|1195.4|1196.9|1195.4|1193.6|1192.1|13
1646913750000|2022-03-10 12:02:30|1197|1195.5|1193.5|1192|1197|1195.5|1192.5|1191|8
1646913760000|2022-03-10 12:02:40|1193.7|1192.2|1192.2|1190.7|1193.7|1192.2|1192.2|1190.7|7
1646913770000|2022-03-10 12:02:50|1189|1187.5|1189.4|1187.9|1189.5|1188|1189|1187.5|8
1646913780000|2022-03-10 12:03:00|1188.1|1186.6|1189.1|1187.6|1189.1|1187.6|1188|1186.5|17
1646913790000|2022-03-10 12:03:10|1189|1187.5|1189.7|1188.2|1189.7|1188.2|1189|1187.5|0
1646913800000|2022-03-10 12:03:20|1189.8|1188.3|1190.7|1189.2|1190.9|1189.4|1189.8|1188.3|1
1646913810000|2022-03-10 12:03:30|1190.8|1189.3|1191.1|1189.6|1191.3|1189.8|1190.7|1189.3|5
1646913820000|2022-03-10 12:03:40|1190.9|1189.4|1190.1|1189.5|1190.9|1189.5|1190.1|1189.3|11
1646913830000|2022-03-10 12:03:50|1192.4|1190.9|1194.5|1193|1194.6|1193.1|1192.4|1190.9|8
1646913840000|2022-03-10 12:04:00|1194.6|1193.1|1195.1|1193.6|1195.5|1194.3|1193.6|1192.1|17
1646913850000|2022-03-10 12:04:10|1194.7|1193.7|1194.6|1193.1|1194.9|1193.7|1194.5|1193|4
1646913860000|2022-03-10 12:04:20|1194.4|1192.9|1194.4|1192.9|1194.4|1192.9|1194.4|1192.9|1
1646913870000|2022-03-10 12:04:30|1194.9|1193.9|1194.4|1192.9|1195|1194|1194.4|1192.9|14
1646913880000|2022-03-10 12:04:40|1193.7|1192.2|1192.7|1191.2|1193.8|1192.4|1192.4|1190.9|5
1646913890000|2022-03-10 12:04:50|1191.5|1190.9|1191.3|1189.8|1191.5|1190.9|1190.7|1189.8|7
1646913900000|2022-03-10 12:05:00|1190.7|1190.1|1191.3|1189.8|1191.6|1190.1|1190.6|1189.8|9
1646913910000|2022-03-10 12:05:10|1190.4|1189.7|1190.7|1189.2|1191.4|1189.9|1190.4|1189.2|8
1646913920000|2022-03-10 12:05:20|1190.6|1189.1|1190.6|1189.1|1190.6|1189.1|1190.6|1189.1|1
1646913930000|2022-03-10 12:05:30|1190.7|1189.2|1190.5|1189|1190.7|1189.4|1189.7|1188.9|4
1646913940000|2022-03-10 12:05:40|1190.3|1188.8|1189.8|1188.3|1190.3|1188.8|1189.3|1187.8|5
1646913950000|2022-03-10 12:05:50|1189.7|1188.2|1190.2|1188.7|1190.2|1188.7|1189.7|1188.2|0
1646913960000|2022-03-10 12:06:00|1190.1|1188.6|1190.1|1188.6|1190.1|1188.6|1189.2|1188.2|3
1646913970000|2022-03-10 12:06:10|1190.2|1188.7|1188.9|1188.3|1190.2|1188.7|1188.9|1187.6|5
1646913980000|2022-03-10 12:06:20|1189.1|1188.1|1189.9|1188.4|1189.9|1188.4|1189.1|1187.8|1
1646913990000|2022-03-10 12:06:30|1189.8|1188.3|1192.6|1191.1|1192.6|1191.1|1189|1188|16
1646914000000|2022-03-10 12:06:40|1192.4|1190.9|1192.6|1191.1|1193.3|1191.9|1191.6|1190.1|5
1646914010000|2022-03-10 12:06:50|1192.2|1191.2|1193|1191.5|1193.2|1191.7|1192.2|1191.1|3
1646914020000|2022-03-10 12:07:00|1193.3|1191.8|1193.3|1191.8|1193.5|1192|1193.3|1191.8|1
1646914030000|2022-03-10 12:07:10|1193.2|1191.7|1192|1190.5|1193.2|1191.7|1191.5|1190.1|6
1646914040000|2022-03-10 12:07:20|1192.6|1191.1|1192.6|1191.1|1192.6|1191.1|1192.6|1191.1|0
1646914050000|2022-03-10 12:07:30|1192.2|1190.7|1191.8|1190.3|1192.2|1190.7|1191.8|1190.3|1
1646914070000|2022-03-10 12:07:50|1190.9|1189.5|1190.7|1189.2|1191|1189.5|1190.7|1189.2|0
1646914080000|2022-03-10 12:08:00|1190.9|1189.4|1191|1189.5|1191|1189.5|1190.9|1189.4|1
1646914090000|2022-03-10 12:08:10|1191.1|1189.6|1191.1|1189.6|1191.1|1189.6|1191.1|1189.6|11
1646914100000|2022-03-10 12:08:20|1191|1189.5|1190.8|1189.3|1191|1189.5|1190.8|1189.3|0
1646914110000|2022-03-10 12:08:30|1191.9|1190.4|1192.2|1191.6|1192.3|1191.6|1191.9|1190.4|7
1646914120000|2022-03-10 12:08:40|1192.3|1191.7|1193.2|1191.7|1193.2|1191.7|1192.3|1191.6|5
1646914130000|2022-03-10 12:08:50|1192.8|1191.8|1193.2|1191.7|1193.2|1191.8|1192.8|1191.7|1
1646914140000|2022-03-10 12:09:00|1193.3|1191.8|1193.3|1192.7|1193.4|1192.7|1193.1|1191.8|6
1646914150000|2022-03-10 12:09:10|1193.4|1192.8|1194|1193|1194.2|1193.3|1193.4|1192.5|5
1646914160000|2022-03-10 12:09:20|1194.2|1192.7|1193.9|1192.4|1194.2|1192.7|1193.9|1192.4|1
1646914170000|2022-03-10 12:09:30|1195.2|1194.6|1197.2|1195.7|1197.2|1195.7|1195.2|1194.6|15
1646914180000|2022-03-10 12:09:40|1197.3|1195.8|1198.3|1197.7|1198.3|1197.7|1197.3|1195.8|19
1646914190000|2022-03-10 12:09:50|1198.2|1197.6|1198|1196.5|1198.2|1197.6|1196.2|1194.7|12
1646914200000|2022-03-10 12:10:00|1198.1|1196.6|1199.2|1197.7|1199.2|1197.7|1197.4|1196.5|22
1646914210000|2022-03-10 12:10:10|1199.8|1198.2|1200.3|1198.8|1200.3|1199.2|1199.8|1198.2|17
1646914220000|2022-03-10 12:10:20|1200.5|1199|1199.7|1198.2|1200.7|1199.2|1199.7|1198.2|15
1646914240000|2022-03-10 12:10:40|1199.6|1198.1|1199.5|1198|1200.1|1198.8|1199|1197.8|8
1646914250000|2022-03-10 12:10:50|1199.6|1198.1|1199.5|1198.9|1200|1199.3|1199.5|1198|16
1646914260000|2022-03-10 12:11:00|1199.6|1198.1|1199.3|1197.8|1199.6|1198.1|1198.7|1197.8|10
1646914270000|2022-03-10 12:11:10|1199.1|1197.6|1197.3|1195.8|1199.1|1197.6|1197.3|1195.8|6
1646914280000|2022-03-10 12:11:20|1198.5|1197|1195|1193.5|1198.5|1197|1195|1193.5|11
1646914290000|2022-03-10 12:11:30|1188.3|1186.8|1192.6|1191.1|1192.7|1191.2|1188.3|1186.8|59
1646914300000|2022-03-10 12:11:40|1192.5|1191|1192.1|1190.6|1192.6|1191.1|1192.1|1190.6|0
1646914310000|2022-03-10 12:11:50|1192.2|1190.7|1192|1190.5|1192.2|1190.7|1192|1190.5|2
1646914320000|2022-03-10 12:12:00|1192.2|1191.6|1196.4|1194.9|1197.4|1195.9|1192.2|1191.4|13
1646914330000|2022-03-10 12:12:10|1196.2|1194.7|1196.9|1195.4|1196.9|1195.4|1196.2|1194.7|1
1646914340000|2022-03-10 12:12:20|1196.8|1195.3|1195.5|1194|1196.8|1195.3|1195.4|1193.9|14
1646914350000|2022-03-10 12:12:30|1195.6|1194.1|1195.7|1194.2|1195.8|1194.3|1195.6|1194.1|2
1646914360000|2022-03-10 12:12:40|1195.8|1194.3|1195.6|1194.1|1195.8|1194.3|1195.6|1194.1|0
1646914370000|2022-03-10 12:12:50|1195.7|1194.2|1197.2|1196.2|1197.2|1196.3|1195.6|1194.1|1
1646914380000|2022-03-10 12:13:00|||||||||2
1646914390000|2022-03-10 12:13:10|||||||||7
1646914400000|2022-03-10 12:13:20|1197|1195.5|1197|1195.5|1197|1195.5|1197|1195.5|9
1646914410000|2022-03-10 12:13:30|1196.8|1195.3|1195.4|1193.9|1196.8|1195.3|1195.3|1193.9|5
1646914430000|2022-03-10 12:13:50|1195.5|1194|1195.3|1193.8|1195.5|1194|1195.3|1193.8|0
1646914440000|2022-03-10 12:14:00|1195|1193.5|1194.2|1192.7|1195|1193.5|1194.2|1192.7|5
1646914450000|2022-03-10 12:14:10|1194.1|1192.6|1193.7|1192.2|1194.1|1192.6|1193.4|1192.2|1
1646914460000|2022-03-10 12:14:20|1193.1|1192.1|1192|1190.5|1193.1|1192.1|1191.9|1190.5|5
1646914470000|2022-03-10 12:14:30|1191.9|1190.4|1192.3|1190.8|1192.3|1190.8|1190.6|1189.3|6
1646914480000|2022-03-10 12:14:40|1192.4|1190.9|1191.4|1189.9|1192.4|1190.9|1191.3|1189.8|5
1646914490000|2022-03-10 12:14:50|1191.5|1190|1193.3|1191.8|1193.4|1191.9|1191.5|1190|13
1646914500000|2022-03-10 12:15:00|1193.4|1191.9|1193.4|1191.9|1193.4|1191.9|1193.4|1191.9|1
1646914510000|2022-03-10 12:15:10|1193.3|1192.3|1194.3|1192.8|1194.3|1192.8|1193.3|1192.3|3
1646914520000|2022-03-10 12:15:20|1194.1|1192.6|1194.5|1193|1194.5|1193|1194.1|1192.6|1
1646914530000|2022-03-10 12:15:30|1194.6|1193.1|1195|1193.5|1195.1|1193.6|1194.6|1193.1|5
1646914540000|2022-03-10 12:15:40|1194.8|1193.3|1194.8|1193.3|1194.8|1193.3|1194.8|1193.3|1
1646914550000|2022-03-10 12:15:50|1195.1|1193.6|1194|1192.5|1195.1|1193.6|1194|1192.5|4
1646914560000|2022-03-10 12:16:00|1193.7|1192.2|1193.7|1192.2|1193.7|1192.2|1193.5|1192|0
1646914570000|2022-03-10 12:16:10|1193.6|1192.1|1193.7|1192.2|1193.7|1192.2|1193.6|1192.1|0
1646914580000|2022-03-10 12:16:20|1193.6|1192.1|1193.2|1191.7|1193.6|1192.1|1193.2|1191.7|2
1646914590000|2022-03-10 12:16:30|1193.3|1191.8|1193.3|1191.8|1193.7|1192.6|1193.2|1191.8|3
1646914600000|2022-03-10 12:16:40|1193.4|1191.9|1193.4|1191.9|1193.4|1191.9|1193.4|1191.9|0
1646914610000|2022-03-10 12:16:50|1193.3|1191.8|1193.2|1191.7|1193.3|1191.8|1193.2|1191.7|1
1646914620000|2022-03-10 12:17:00|1192.3|1190.3|1191.7|1190.2|1192.3|1190.3|1191.3|1190.1|6
1646914630000|2022-03-10 12:17:10|1191.2|1190.9|1191.5|1190.9|1191.7|1190.9|1191.2|1190.9|1
1646914640000|2022-03-10 12:17:20|1191.8|1190.3|1191.4|1189.9|1191.8|1190.3|1191.4|1189.9|2
1646914650000|2022-03-10 12:17:30|1191.5|1190|1193.1|1191.6|1193.1|1191.6|1191.5|1190|5
1646914660000|2022-03-10 12:17:40|1193.2|1191.7|1192.9|1191.4|1193.2|1191.7|1192.9|1191.4|5
1646914670000|2022-03-10 12:17:50|1192.8|1191.3|1185.5|1184|1192.8|1191.3|1185.5|1184|54
1646914680000|2022-03-10 12:18:00|1185|1184.8|1179.2|1177.7|1186.4|1184.9|1176|1174.5|27
1646914690000|2022-03-10 12:18:10|1179.5|1178|1182.9|1181.4|1184.5|1183|1179.3|1177.8|9
1646914700000|2022-03-10 12:18:20|1183|1182|1184.9|1183.4|1184.9|1183.4|1183|1181.8|10
1646914710000|2022-03-10 12:18:30|1185|1183.5|1185|1183.5|1185|1183.5|1185|1183.5|2
1646914720000|2022-03-10 12:18:40|1183.9|1182.4|1180.7|1179.2|1183.9|1182.4|1180.7|1179.2|19
1646914730000|2022-03-10 12:18:50|1180.6|1179.1|1186.4|1184.9|1186.5|1185|1180.6|1179.1|6
1646914740000|2022-03-10 12:19:00|1186.2|1184.7|1185.8|1184.3|1186.2|1184.7|1185.5|1184|12
1646914750000|2022-03-10 12:19:10|1185.9|1184.4|1184.8|1184.2|1185.9|1184.4|1184.7|1184.1|2
1646914760000|2022-03-10 12:19:20|1184.7|1184.1|1186.4|1185.4|1186.4|1185.4|1184.7|1184.1|9
1646914770000|2022-03-10 12:19:30|1188.1|1186.6|1188.7|1187.2|1188.7|1187.2|1188.1|1186.6|6
1646914780000|2022-03-10 12:19:40|1188.5|1187|1188.9|1187.4|1189|1187.5|1188.5|1187|7
1646914790000|2022-03-10 12:19:50|1189|1187.5|1187.6|1186.1|1189|1187.5|1187.6|1186.1|4
1646914800000|2022-03-10 12:20:00|1187.4|1185.9|1187.9|1186.4|1187.9|1186.6|1187.2|1185.9|0
1646914810000|2022-03-10 12:20:10|1188.7|1187.2|1188.4|1186.9|1188.8|1187.3|1188.4|1186.9|12
1646914820000|2022-03-10 12:20:20|1188.6|1187.1|1188.8|1187.3|1188.8|1187.3|1188.6|1187.1|1
1646914830000|2022-03-10 12:20:30|||||||||1
1646914860000|2022-03-10 12:21:00|1188.9|1187.4|1191.1|1189.6|1191.1|1189.6|1188.9|1187.4|2
1646914870000|2022-03-10 12:21:10|||||||||4
1646914890000|2022-03-10 12:21:30|1191.2|1189.7|1191.3|1189.8|1191.5|1190|1191.2|1189.7|3
1646914900000|2022-03-10 12:21:40|||||||||1
1646914910000|2022-03-10 12:21:50|1191.6|1190.1|1192.5|1191|1192.5|1191|1191.6|1190.1|2
1646914920000|2022-03-10 12:22:00|1192.6|1191.1|1192.5|1191|1192.6|1191.1|1192.5|1191|1
1646914930000|2022-03-10 12:22:10|1193.1|1191.6|1193.2|1191.7|1193.2|1191.7|1193.1|1191.6|0
1646914960000|2022-03-10 12:22:40|||||||||3
1646914970000|2022-03-10 12:22:50|1193.1|1191.6|1193.1|1191.6|1193.1|1191.6|1193.1|1191.6|3
1646914990000|2022-03-10 12:23:10|||||||||2
1646915000000|2022-03-10 12:23:20|1193.2|1191.7|1193|1192|1193.2|1192|1193|1191.7|4
1646915010000|2022-03-10 12:23:30|1193.2|1191.7|1192.3|1190.8|1193.4|1191.9|1192.3|1190.8|10
1646915020000|2022-03-10 12:23:40|1192.6|1191.1|1192.8|1191.3|1192.8|1191.3|1192.6|1191.1|2
1646915030000|2022-03-10 12:23:50|1192.7|1191.2|1192.6|1191.1|1192.7|1191.2|1192.6|1191.1|1
1646915040000|2022-03-10 12:24:00|1192.7|1191.2|1192.4|1190.9|1192.7|1191.2|1192.4|1190.9|0
1646915050000|2022-03-10 12:24:10|1192.6|1191.1|1192.7|1191.2|1192.7|1191.2|1192.6|1191.1|0
1646915080000|2022-03-10 12:24:40|1192.8|1191.3|1192.8|1191.3|1193.5|1192.6|1192.8|1191.3|8
1646915100000|2022-03-10 12:25:00|1192.9|1191.4|1192.9|1191.4|1192.9|1191.4|1192.9|1191.4|2
1646915110000|2022-03-10 12:25:10|1193.1|1192.5|1193.2|1191.7|1193.6|1192.5|1192.9|1191.4|17
1646915120000|2022-03-10 12:25:20|1193.4|1191.9|1193.1|1191.6|1193.4|1191.9|1193.1|1191.6|0
1646915140000|2022-03-10 12:25:40|1193.2|1191.7|1193.1|1191.6|1193.2|1191.7|1193.1|1191.6|0
1646915150000|2022-03-10 12:25:50|1193.2|1191.7|1193|1191.5|1193.2|1191.7|1193|1191.5|1
1646915160000|2022-03-10 12:26:00|1192.9|1191.4|1192.6|1191.1|1193.1|1192|1192.6|1191.1|2
1646915170000|2022-03-10 12:26:10|1192.2|1191.2|1192.1|1190.6|1192.5|1191.2|1192.1|1190.6|2
1646915180000|2022-03-10 12:26:20|1192.3|1190.8|1192.3|1190.8|1192.3|1190.8|1192.3|1190.8|0
1646915190000|2022-03-10 12:26:30|1192.2|1190.7|1192.2|1190.7|1192.2|1190.7|1192.2|1190.7|0
1646915200000|2022-03-10 12:26:40|1192.1|1190.6|1190.3|1188.8|1192.1|1190.6|1190.3|1188.8|11
1646915210000|2022-03-10 12:26:50|1190.7|1189.2|1190.8|1189.3|1190.8|1189.3|1190.7|1189.2|1
1646915220000|2022-03-10 12:27:00|1190.9|1189.4|1189|1188|1190.9|1189.4|1188.8|1188|7
1646915230000|2022-03-10 12:27:10|1189.1|1187.6|1190.3|1188.8|1190.3|1188.8|1188.9|1187.6|1
1646915250000|2022-03-10 12:27:30|1190.2|1188.7|1190.3|1188.8|1190.3|1188.8|1190.2|1188.7|10
1646915270000|2022-03-10 12:27:50|1190.2|1188.7|1190.1|1188.6|1190.4|1188.9|1189.8|1188.3|1
1646915280000|2022-03-10 12:28:00|1190.2|1188.7|1190.6|1189.1|1190.7|1189.2|1190.2|1188.7|0
1646915290000|2022-03-10 12:28:10|1190.1|1188|1189.2|1187.7|1190.1|1188|1189.2|1187.7|4
1646915300000|2022-03-10 12:28:20|1189.3|1188.3|1189.2|1187.7|1189.3|1188.3|1189.2|1187.7|2
1646915320000|2022-03-10 12:28:40|||||||||1
1646915330000|2022-03-10 12:28:50|||||||||1
1646915340000|2022-03-10 12:29:00|1189.3|1187.8|1189.2|1187.7|1189.3|1187.8|1189.2|1187.7|3
1646915350000|2022-03-10 12:29:10|1189.1|1187.6|1189.5|1188|1189.5|1188.1|1189.1|1187.6|2
1646915360000|2022-03-10 12:29:20|1189.4|1187.9|1189.1|1188.1|1189.4|1188.1|1189.1|1187.9|0
1646915370000|2022-03-10 12:29:30|1189.3|1187.6|1189.6|1188.1|1189.6|1188.1|1189.3|1187.6|22
1646915380000|2022-03-10 12:29:40|1189.7|1188.2|1189.6|1188.1|1189.7|1188.7|1189.5|1188|14
1646915390000|2022-03-10 12:29:50|1189.7|1188.2|1189.5|1188|1189.7|1188.2|1189.4|1187.9|1
1646915400000|2022-03-10 12:30:00|1189.4|1187.9|1189.8|1188.3|1189.8|1188.5|1189.4|1187.9|1
1646915410000|2022-03-10 12:30:10|1189.9|1188.4|1189.8|1188.3|1189.9|1188.4|1189.8|1188.3|1
1646915420000|2022-03-10 12:30:20|1189.9|1188.4|1189.9|1188.4|1189.9|1188.4|1189.9|1188.4|2
1646915430000|2022-03-10 12:30:30|1189.8|1188.3|1189.8|1188.3|1190.2|1189.1|1189.7|1188.3|6
1646915450000|2022-03-10 12:30:50|1190.2|1188.7|1190.1|1188.6|1190.2|1188.7|1190.1|1188.6|14
1646915460000|2022-03-10 12:31:00|1189.9|1188.4|1190|1188.5|1190.2|1188.7|1189.8|1188.3|4
1646915470000|2022-03-10 12:31:10|1189.8|1188.3|1189.5|1188|1189.8|1188.4|1189.4|1187.9|0
1646915480000|2022-03-10 12:31:20|1189.2|1188.2|1188.8|1187.8|1189.2|1188.2|1188.8|1187.8|0
1646915490000|2022-03-10 12:31:30|1188.6|1188.2|1189.3|1187.8|1189.5|1188.4|1188.6|1187.6|12
1646915500000|2022-03-10 12:31:40|1189.1|1187.6|1189.1|1187.6|1189.1|1187.6|1189.1|1187.6|0
1646915510000|2022-03-10 12:31:50|1189.2|1188.1|1189|1187.5|1189.2|1188.1|1189|1187.5|3
1646915540000|2022-03-10 12:32:20|1189.6|1188.1|1189.2|1188.2|1189.6|1188.2|1189.2|1188.1|2
1646915550000|2022-03-10 12:32:30|1189.5|1188|1189.6|1188.1|1189.6|1188.1|1189.5|1188|0
1646915560000|2022-03-10 12:32:40|1189.7|1188.2|1191.1|1189.6|1191.1|1189.6|1189.7|1188.2|6
1646915570000|2022-03-10 12:32:50|1191.3|1189.8|1191.7|1190.2|1191.7|1190.2|1191.3|1189.8|4
1646915580000|2022-03-10 12:33:00|1191.3|1189.8|1190.9|1189.9|1191.9|1190.9|1190.9|1189.8|1
1646915590000|2022-03-10 12:33:10|1190.8|1189.8|1190.2|1188.7|1191|1189.8|1190.2|1188.7|5
1646915600000|2022-03-10 12:33:20|1190.3|1188.8|1189.9|1188.4|1190.3|1188.8|1189.9|1188.4|3
1646915610000|2022-03-10 12:33:30|1189.7|1188.2|1190.4|1188.9|1190.4|1188.9|1189.3|1187.8|1
1646915620000|2022-03-10 12:33:40|1189.6|1189|1190.6|1189.1|1190.6|1189.1|1189.6|1189|3
1646915630000|2022-03-10 12:33:50|1190.5|1189|1190.8|1189.3|1190.8|1189.5|1190.1|1188.9|2
1646915640000|2022-03-10 12:34:00|1191.4|1189.9|1191.4|1189.9|1191.4|1189.9|1191.2|1189.7|1
1646915650000|2022-03-10 12:34:10|1191.5|1190|1191.5|1190|1191.6|1190.1|1191.4|1189.9|2
1646915660000|2022-03-10 12:34:20|1191.6|1190.1|1191.7|1190.2|1192.1|1190.6|1191.6|1190.1|0
1646915670000|2022-03-10 12:34:30|1191.8|1190.3|1191.7|1190.2|1191.8|1190.3|1191.7|1190.2|0
1646915700000|2022-03-10 12:35:00|||||||||1
1646915710000|2022-03-10 12:35:10|1192|1191.4|1193.6|1192.1|1193.8|1192.3|1192|1191.4|9
1646915720000|2022-03-10 12:35:20|1193.9|1193.3|1194|1193.4|1194|1193.4|1193.8|1193.2|5
1646915730000|2022-03-10 12:35:30|1194.1|1193.5|1194.8|1193.3|1194.8|1193.5|1194.1|1193.3|0
1646915750000|2022-03-10 12:35:50|1194|1193.4|1194.9|1193.4|1195|1193.5|1194|1193.3|7
1646915760000|2022-03-10 12:36:00|1195|1193.5|1195.4|1193.9|1195.5|1194|1195|1193.5|3
1646915770000|2022-03-10 12:36:10|1195.5|1194|1195.4|1194.8|1195.5|1194.8|1195.1|1194|6
1646915780000|2022-03-10 12:36:20|1195.6|1195|1196.6|1195.1|1196.6|1195.1|1195.6|1195|3
1646915790000|2022-03-10 12:36:30|1196.7|1195.2|1197|1195.5|1197|1195.7|1196.6|1195.1|6
1646915810000|2022-03-10 12:36:50|1197.1|1195.6|1196.9|1195.9|1197.1|1195.9|1196.9|1195.6|1
1646915820000|2022-03-10 12:37:00|1197|1196|1196.9|1195.9|1197|1196.3|1196.8|1195.9|1
1646915830000|2022-03-10 12:37:10|1197.1|1195.6|1196.1|1194.6|1197.1|1195.6|1196.1|1194.6|4
1646915840000|2022-03-10 12:37:20|||||||||4
1646915850000|2022-03-10 12:37:30|1196|1195|1195.6|1194.1|1196|1195|1195.6|1194.1|5
1646915860000|2022-03-10 12:37:40|1195.5|1194|1195.2|1193.7|1195.5|1194|1195.2|1193.7|2
1646915880000|2022-03-10 12:38:00|1195.1|1193.6|1194.9|1193.4|1195.1|1193.6|1194.9|1193.4|1
1646915890000|2022-03-10 12:38:10|1194.8|1193.3|1194.8|1193.3|1194.8|1193.3|1194.8|1193.3|0
1646915900000|2022-03-10 12:38:20|1195.1|1193.6|1195.1|1193.6|1195.1|1193.6|1195.1|1193.6|0
1646915910000|2022-03-10 12:38:30|1195.2|1193.7|1194.7|1193.7|1195.2|1193.8|1194.7|1193.7|2
1646915940000|2022-03-10 12:39:00|1194.8|1193.8|1194.7|1194.1|1194.8|1194.1|1194.7|1193.8|0
1646915950000|2022-03-10 12:39:10|1194.6|1193.1|1194.6|1193.1|1194.6|1193.1|1194.6|1193.1|1
1646915970000|2022-03-10 12:39:30|1194.7|1193.2|1194.6|1193.1|1194.7|1193.2|1194.6|1193.1|0
1646915980000|2022-03-10 12:39:40|1194.5|1193|1194.5|1193|1194.5|1193|1194.4|1192.9|0
1646915990000|2022-03-10 12:39:50|1194.7|1193.2|1194.7|1193.2|1194.7|1193.2|1194.7|1193.2|0
1646916000000|2022-03-10 12:40:00|1194.8|1193.3|1194.8|1193.3|1194.8|1193.3|1194.8|1193.3|0
1646916010000|2022-03-10 12:40:10|1194.1|1193.5|1193.8|1193.2|1194.1|1193.5|1193.8|1193.2|6
1646916020000|2022-03-10 12:40:20|1194.1|1192.6|1193.1|1191.6|1194.1|1192.8|1193.1|1191.6|7
1646916030000|2022-03-10 12:40:30|1193|1191.5|1191.6|1190.1|1193|1191.7|1191.6|1190.1|16
1646916040000|2022-03-10 12:40:40|||||||||3
1646916050000|2022-03-10 12:40:50|1191.8|1190.3|1190.6|1190|1191.8|1190.3|1190.6|1190|6
1646916060000|2022-03-10 12:41:00|1190.8|1189.3|1190.7|1189.7|1190.9|1189.7|1190.4|1188.9|4
1646916070000|2022-03-10 12:41:10|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|1190.6|1189.6|0
1646916080000|2022-03-10 12:41:20|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|1190.7|1189.7|0
1646916100000|2022-03-10 12:41:40|||||||||3
1646916110000|2022-03-10 12:41:50|1190.4|1189.2|1190.2|1188.7|1190.4|1189.2|1190.2|1188.7|6
1646916120000|2022-03-10 12:42:00|1190.4|1188.9|1189.8|1188.8|1190.6|1189.1|1189.8|1188.4|2
1646916130000|2022-03-10 12:42:10|1188.4|1186.9|1188.4|1186.9|1188.4|1186.9|1188.4|1186.9|2
1646916140000|2022-03-10 12:42:20|1187.6|1187|1187.6|1187|1187.6|1187|1187.6|1187|1
1646916150000|2022-03-10 12:42:30|1188.3|1187.3|1189.1|1187.6|1189.1|1187.6|1188.3|1186.9|2
1646916160000|2022-03-10 12:42:40|1189.2|1187.7|1189.5|1188|1189.5|1188|1189.2|1187.7|0
1646916170000|2022-03-10 12:42:50|1189.4|1188.4|1189.5|1188.5|1189.5|1188.5|1189.4|1188.4|4
1646916180000|2022-03-10 12:43:00|1189.4|1188.4|1188.9|1188.3|1189.4|1188.5|1188.9|1188.2|2
1646916190000|2022-03-10 12:43:10|1188.8|1188.2|1188.6|1187.1|1188.8|1188.2|1188.6|1187.1|1
1646916200000|2022-03-10 12:43:20|1188.2|1187.2|1188.2|1187.2|1188.2|1187.2|1187.8|1187.2|8
1646916210000|2022-03-10 12:43:30|1189|1187.5|1188.9|1187.4|1189|1187.5|1188.9|1187.4|3
1646916220000|2022-03-10 12:43:40|1189|1187.5|1189|1187.5|1189|1187.5|1189|1187.5|0
1646916230000|2022-03-10 12:43:50|1189.4|1187.9|1189.8|1188.3|1190.2|1188.7|1189.4|1187.9|3
1646916240000|2022-03-10 12:44:00|1190|1188.5|1189.4|1187.9|1190|1188.5|1189.4|1187.9|0
1646916250000|2022-03-10 12:44:10|1189.3|1187.8|1188.8|1188.2|1189.5|1188.2|1188.8|1187.8|1
1646916260000|2022-03-10 12:44:20|1188.7|1188.1|1188.8|1187.8|1188.8|1188.1|1188.7|1187.8|0
1646916270000|2022-03-10 12:44:30|1188.5|1187.9|1188.7|1187.2|1188.7|1187.9|1188.5|1187.2|1
1646916290000|2022-03-10 12:44:50|1188.5|1187.5|1188.7|1187.2|1188.7|1187.5|1188.5|1187.2|1
1646916300000|2022-03-10 12:45:00|||||||||1
1646916310000|2022-03-10 12:45:10|1188.5|1187.9|1188.7|1188.1|1188.7|1188.1|1188.5|1187.9|2
1646916320000|2022-03-10 12:45:20|||||||||6
1646916330000|2022-03-10 12:45:30|||||||||1
1646916340000|2022-03-10 12:45:40|||||||||3
1646916350000|2022-03-10 12:45:50|||||||||19
1646916360000|2022-03-10 12:46:00|1189|1188|1189.3|1187.8|1189.4|1188|1189|1187.8|20
1646916370000|2022-03-10 12:46:10|1189.2|1188.3|1189.2|1188.6|1189.2|1188.6|1189.2|1188.3|0
1646916380000|2022-03-10 12:46:20|1189.5|1188.5|1189.7|1188.2|1190.2|1188.7|1189.5|1188.2|3
1646916400000|2022-03-10 12:46:40|1190.1|1188.6|1190.1|1188.6|1190.1|1188.6|1190.1|1188.6|2
1646916410000|2022-03-10 12:46:50|1190|1188.5|1189.3|1187.8|1190|1188.8|1189.3|1187.8|9
1646916470000|2022-03-10 12:47:50|1189.2|1187.7|1189.2|1187.7|1189.2|1187.7|1189.2|1187.7|2
1646916480000|2022-03-10 12:48:00|1188|1187|1188.9|1187.9|1188.9|1187.9|1187.9|1186.8|9
1646916500000|2022-03-10 12:48:20|1188.8|1187.3|1187.8|1187.2|1188.8|1187.3|1187.8|1187.1|10
1646916510000|2022-03-10 12:48:30|1188.1|1186.6|1187.7|1186.7|1188.4|1186.9|1187.7|1186.6|1
1646916520000|2022-03-10 12:48:40|1187.8|1186.8|1187.8|1186.8|1187.8|1186.8|1187.8|1186.8|0
1646916530000|2022-03-10 12:48:50|1188.2|1186.7|1187.6|1187|1188.2|1187|1187|1185.5|18
1646916540000|2022-03-10 12:49:00|1187.7|1187.1|1186.7|1185.7|1188|1187.3|1186.7|1185.6|6
1646916560000|2022-03-10 12:49:20|1186.3|1185.4|1186|1185|1186.3|1185.4|1185.6|1184.1|5
1646916570000|2022-03-10 12:49:30|1186.1|1184.6|1186.8|1185.3|1186.9|1185.4|1186.1|1184.6|4
1646916580000|2022-03-10 12:49:40|1186.7|1185.2|1186.7|1185.2|1186.7|1185.2|1186.7|1185.2|0
1646916600000|2022-03-10 12:50:00|1186.6|1185.1|1186.6|1185.6|1186.8|1185.6|1186.6|1185.1|5
1646916610000|2022-03-10 12:50:10|||||||||3
1646916620000|2022-03-10 12:50:20|1186.7|1185.2|1186.7|1185.2|1186.7|1185.2|1186.7|1185.2|0
1646916630000|2022-03-10 12:50:30|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|1186.5|1185.5|0
1646916640000|2022-03-10 12:50:40|1186.9|1185.4|1186.4|1185.8|1186.9|1186|1186.4|1185.4|6
1646916650000|2022-03-10 12:50:50|1186.5|1185.9|1186.4|1185.8|1186.5|1185.9|1186.4|1185.8|2
1646916680000|2022-03-10 12:51:20|1186.6|1186|1187.2|1186.2|1187.2|1186.2|1186.5|1185.9|5
1646916690000|2022-03-10 12:51:30|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|1186.4|1185.8|1
1646916700000|2022-03-10 12:51:40|1186.5|1185.9|1186.6|1185.6|1186.6|1185.9|1186.5|1185.6|1
1646916720000|2022-03-10 12:52:00|1186.7|1185.7|1186.7|1185.7|1186.7|1185.8|1186.4|1185.6|5
1646916730000|2022-03-10 12:52:10|1186.6|1185.6|1186.7|1185.7|1186.7|1185.7|1186.6|1185.6|2
1646916740000|2022-03-10 12:52:20|1185.7|1184.2|1185.8|1184.3|1185.8|1184.3|1185.7|1184.2|16
1646916760000|2022-03-10 12:52:40|||||||||1
1646916770000|2022-03-10 12:52:50|1185.7|1184.2|1185.3|1183.8|1185.7|1184.2|1184.6|1183.7|4
1646916780000|2022-03-10 12:53:00|1185.4|1183.9|1184.2|1183.6|1185.4|1183.9|1181.1|1179.6|26
1646916790000|2022-03-10 12:53:10|1184.5|1183|1184.4|1183.8|1185.6|1184.1|1184.4|1183|6
1646916800000|2022-03-10 12:53:20|1184.6|1183.6|1184.1|1183.5|1184.6|1183.6|1184|1183.3|6
1646916810000|2022-03-10 12:53:30|1184|1183.4|1184.2|1183.2|1184.7|1183.5|1184|1183.2|1
1646916820000|2022-03-10 12:53:40|1184.5|1183.5|1184.6|1183.6|1184.6|1183.6|1184.5|1183.5|1
1646916830000|2022-03-10 12:53:50|1185.3|1183.8|1185.4|1183.9|1185.6|1184.1|1184.6|1183.6|3
1646916840000|2022-03-10 12:54:00|1184.7|1183.2|1184.7|1183.2|1184.7|1183.2|1184.7|1183.2|4
1646916850000|2022-03-10 12:54:10|1184.8|1183.3|1184.7|1183.2|1184.8|1183.3|1184.7|1183.2|6
1646916860000|2022-03-10 12:54:20|1184.8|1183.8|1185.4|1183.9|1185.4|1184|1184.8|1183.8|5
1646916870000|2022-03-10 12:54:30|1185.3|1184.7|1185.4|1183.9|1185.6|1184.7|1185.3|1183.9|3
1646916880000|2022-03-10 12:54:40|1184.4|1183.8|1184.2|1183.6|1184.6|1183.9|1184.2|1183.5|9
1646916890000|2022-03-10 12:54:50|1184.6|1183.7|1184.7|1183.7|1184.7|1183.7|1184.6|1183.7|2
1646916900000|2022-03-10 12:55:00|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|1184.4|1183.8|2
1646916910000|2022-03-10 12:55:10|1184.3|1183.7|1184|1182.5|1184.3|1183.7|1184|1182.5|5
1646916920000|2022-03-10 12:55:20|1184.1|1182.6|1183.4|1181.9|1184.1|1182.6|1182|1181|12
1646916930000|2022-03-10 12:55:30|1183.5|1182|1183.7|1182.2|1183.7|1182.2|1183.5|1182|2
1646916940000|2022-03-10 12:55:40|1183.6|1183|1183.6|1182.1|1184.6|1183.1|1183.6|1182.1|9
1646916950000|2022-03-10 12:55:50|1183.4|1181.9|1183.4|1181.9|1183.4|1181.9|1183.3|1181.8|3
1646916960000|2022-03-10 12:56:00|1183.3|1181.8|1183.5|1182|1183.5|1182|1183.3|1181.8|2
1646916970000|2022-03-10 12:56:10|1183.6|1182.1|1183.5|1182|1183.6|1182.1|1183.5|1182|3
1646916980000|2022-03-10 12:56:20|1182.1|1181.1|1182.1|1181.1|1182.1|1181.1|1182.1|1181.1|29
1646916990000|2022-03-10 12:56:30|1182|1181|1182.3|1180.8|1182.3|1181|1182|1180.8|4
1646917000000|2022-03-10 12:56:40|||||||||2
1646917020000|2022-03-10 12:57:00|||||||||7
1646917030000|2022-03-10 12:57:10|1181.6|1181|1181.6|1181|1181.6|1181|1181.6|1181|4
1646917040000|2022-03-10 12:57:20|1181.4|1180.4|1181.3|1179.8|1181.4|1180.4|1181.3|1179.8|3
1646917050000|2022-03-10 12:57:30|1180.9|1179.9|1179.9|1178.4|1181.3|1179.9|1179.9|1178.4|7
1646917060000|2022-03-10 12:57:40|1179.6|1178.1|1178.1|1176.6|1179.6|1178.1|1178.1|1176.6|6
1646917070000|2022-03-10 12:57:50|1177.6|1176.1|1173.7|1172.2|1177.6|1176.1|1171.6|1170.1|20
1646917080000|2022-03-10 12:58:00|1173.9|1172.4|1173.9|1172.4|1174|1172.5|1173.7|1172.2|0
1646917090000|2022-03-10 12:58:10|1174|1172.5|1177.4|1175.9|1177.5|1176|1174|1172.5|5
1646917100000|2022-03-10 12:58:20|1177.5|1176|1175.5|1174|1177.8|1176.3|1175.3|1173.8|16
1646917110000|2022-03-10 12:58:30|1175.8|1174.3|1177.2|1175.7|1177.2|1175.9|1175.8|1174.3|6
1646917120000|2022-03-10 12:58:40|1177.1|1175.6|1177.3|1175.8|1177.3|1175.8|1177.1|1175.6|4
1646917130000|2022-03-10 12:58:50|1177.1|1175.6|1177.3|1175.8|1177.3|1175.8|1177.1|1175.6|1
1646917140000|2022-03-10 12:59:00|1177.4|1175.9|1178.5|1177|1178.5|1177|1177.4|1175.9|3
1646917160000|2022-03-10 12:59:20|1180.4|1178.9|1180.3|1178.8|1180.9|1179.9|1180.3|1178.8|34
1646917170000|2022-03-10 12:59:30|1180.4|1178.9|1180.3|1178.8|1180.4|1178.9|1180.3|1178.8|1
1646917180000|2022-03-10 12:59:40|1180.2|1178.7|1179.9|1178.4|1180.2|1178.7|1179.8|1178.3|1
1646917200000|2022-03-10 13:00:00|1180|1178.5|1179.5|1178.9|1180|1178.9|1179.5|1178.4|3
1646917210000|2022-03-10 13:00:10|1180.7|1179.2|1180.1|1178.6|1181|1180|1180.1|1178.6|15
1646917220000|2022-03-10 13:00:20|1180|1178.5|1180.7|1179.2|1180.7|1179.2|1180|1178.5|1
1646917240000|2022-03-10 13:00:40|1180.6|1179.1|1179.9|1178.4|1180.6|1179.1|1179.9|1178.4|2
1646917250000|2022-03-10 13:00:50|1176.8|1175.3|1175.9|1174.4|1176.8|1175.3|1175.9|1174.4|35
1646917260000|2022-03-10 13:01:00|1176|1174.5|1174.3|1172.8|1176.6|1175.1|1173.8|1172.3|10
1646917270000|2022-03-10 13:01:10|1173.9|1172.4|1174|1172.5|1174|1172.5|1173.9|1172.4|0
1646917280000|2022-03-10 13:01:20|1171.4|1169.9|1171.6|1170.1|1171.6|1170.1|1170|1168.5|34
1646917290000|2022-03-10 13:01:30|1171|1169.5|1170.6|1169.1|1171|1169.5|1170.5|1169|9
1646917300000|2022-03-10 13:01:40|1170.4|1168.9|1170.5|1169|1171.1|1169.6|1170.1|1168.6|11
1646917310000|2022-03-10 13:01:50|1171|1169.5|1170.3|1168.8|1171|1169.5|1169.1|1168.5|6
1646917320000|2022-03-10 13:02:00|1170.2|1168.7|1170.7|1169.2|1170.7|1169.2|1169.2|1168.1|34
1646917330000|2022-03-10 13:02:10|1170.6|1169.1|1170|1168.5|1170.6|1169.1|1169.3|1167.8|11
1646917340000|2022-03-10 13:02:20|1170.2|1168.7|1170|1168.5|1170.8|1169.3|1169.3|1168.3|20
1646917350000|2022-03-10 13:02:30|1169.9|1168.4|1169.5|1168.5|1170.1|1168.6|1169.5|1168.3|11
1646917360000|2022-03-10 13:02:40|1169.9|1168.4|1170.1|1168.6|1170.1|1168.7|1169.5|1168.3|5
1646917370000|2022-03-10 13:02:50|1169.7|1168.7|1169.5|1168|1169.7|1168.8|1168.9|1168|3
1646917380000|2022-03-10 13:03:00|1169.6|1168.1|1169|1168|1169.6|1168.1|1169|1167.8|4
1646917390000|2022-03-10 13:03:10|1169.3|1167.8|1168.6|1168|1169.3|1168|1168.6|1167.7|4
1646917400000|2022-03-10 13:03:20|1169.8|1168.3|1169.8|1168.3|1169.8|1168.3|1169.8|1168.3|1
1646917410000|2022-03-10 13:03:30|1169.9|1168.4|1171.1|1169.6|1171.1|1169.6|1169.9|1168.4|1
1646917420000|2022-03-10 13:03:40|1170.9|1169.4|1170.9|1169.4|1170.9|1169.4|1170.7|1169.2|2
1646917430000|2022-03-10 13:03:50|1171|1169.5|1171.1|1169.6|1171.1|1169.6|1171|1169.5|2
1646917440000|2022-03-10 13:04:00|1171.4|1169.9|1173.5|1172|1173.5|1172|1171.4|1169.9|2
1646917460000|2022-03-10 13:04:20|1173.4|1171.9|1173.4|1171.9|1173.4|1171.9|1173.4|1171.9|3
1646917470000|2022-03-10 13:04:30|1173.5|1172|1173.4|1171.9|1173.5|1172|1173.4|1171.9|6
1646917480000|2022-03-10 13:04:40|1173.5|1172|1174|1172.5|1174|1172.5|1173.5|1172|3
1646917490000|2022-03-10 13:04:50|1174.8|1173.3|1176|1174.5|1176|1174.5|1174.8|1173.3|0
1646917500000|2022-03-10 13:05:00|1175.9|1174.4|1175.9|1174.4|1176.1|1174.6|1175.6|1174.1|4
1646917510000|2022-03-10 13:05:10|1176|1174.5|1176.5|1175|1176.5|1175|1175.9|1174.4|3
1646917520000|2022-03-10 13:05:20|1176.8|1175.3|1180.5|1179|1180.5|1179|1176.8|1175.3|5
1646917530000|2022-03-10 13:05:30|1180|1178.5|1179.7|1178.2|1180.8|1179.3|1179.7|1178.2|44
1646917540000|2022-03-10 13:05:40|1179.5|1178|1178.8|1177.3|1180|1179.3|1178.4|1176.9|29
1646917550000|2022-03-10 13:05:50|1178.9|1177.4|1179.4|1177.9|1179.4|1177.9|1178.8|1177.3|1
1646917560000|2022-03-10 13:06:00|1179.5|1178|1179.6|1178.1|1179.6|1178.1|1179.5|1178|0
1646917580000|2022-03-10 13:06:20|1179.8|1178.3|1179.4|1177.9|1179.8|1178.3|1179.4|1177.9|0
1646917600000|2022-03-10 13:06:40|1178.4|1176.9|1178.2|1176.7|1178.4|1176.9|1178.2|1176.7|4
1646917610000|2022-03-10 13:06:50|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|0
1646917620000|2022-03-10 13:07:00|1177.1|1175.6|1177.1|1175.6|1177.1|1175.6|1177.1|1175.6|5
1646917630000|2022-03-10 13:07:10|1176.5|1175|1175.7|1174.2|1176.5|1175|1175.7|1174.2|0
1646917650000|2022-03-10 13:07:30|1175.6|1174.1|1178.2|1176.7|1178.2|1176.7|1175.6|1174.1|9
1646917660000|2022-03-10 13:07:40|1179.2|1178.2|1178.3|1176.8|1179.4|1178.2|1178.2|1176.7|3
1646917670000|2022-03-10 13:07:50|1178.4|1176.9|1174.1|1172.6|1178.4|1176.9|1174.1|1172.6|38
1646917680000|2022-03-10 13:08:00|1174|1172.5|1174.1|1172.6|1174.4|1172.9|1173.9|1172.4|1
1646917690000|2022-03-10 13:08:10|1174.2|1172.7|1173.7|1172.2|1174.2|1172.7|1173.7|1172.2|5
1646917700000|2022-03-10 13:08:20|1173.6|1172.1|1173.6|1172.1|1173.6|1172.1|1173.6|1172.1|0
1646917710000|2022-03-10 13:08:30|1172.9|1171.4|1173.7|1172.2|1173.8|1172.3|1170.8|1169.3|16
1646917720000|2022-03-10 13:08:40|1173.9|1173.3|1174.4|1172.9|1174.4|1173.3|1173.7|1172.2|9
1646917730000|2022-03-10 13:08:50|1173.2|1171.7|1173.3|1171.8|1173.3|1171.8|1173.2|1171.7|1
1646917740000|2022-03-10 13:09:00|1173.2|1171.7|1173|1171.5|1173.2|1172.6|1172.9|1171.4|5
1646917750000|2022-03-10 13:09:10|1172.5|1171.6|1173.4|1171.9|1173.4|1171.9|1172.5|1171.6|3
1646917760000|2022-03-10 13:09:20|1173.2|1171.7|1173.5|1172.9|1173.5|1172.9|1172.5|1171.6|5
1646917770000|2022-03-10 13:09:30|1173.7|1173.1|1172.9|1171.4|1174.4|1173.1|1172.5|1171.4|12
1646917780000|2022-03-10 13:09:40|1172.7|1171.7|1172.7|1171.7|1172.7|1171.7|1172.7|1171.7|2
1646917790000|2022-03-10 13:09:50|||||||||2
1646917800000|2022-03-10 13:10:00|1172.9|1171.4|1172.2|1171.6|1172.9|1171.7|1172.2|1171.4|1
1646917810000|2022-03-10 13:10:10|1172.5|1171.5|1162.4|1160.9|1172.9|1171.7|1161.4|1160.4|13
1646917820000|2022-03-10 13:10:20|1162.3|1160.8|1163.8|1162.3|1163.8|1162.3|1162.3|1160.8|2
1646917830000|2022-03-10 13:10:30|1164.1|1162.6|1163|1161.5|1164.1|1162.6|1162.6|1161.1|16
1646917840000|2022-03-10 13:10:40|1162.9|1161.4|1162.8|1161.3|1162.9|1161.4|1161.7|1161.1|3
1646917850000|2022-03-10 13:10:50|1162.7|1161.2|1162.7|1161.2|1162.8|1161.3|1162.2|1160.7|4
1646917860000|2022-03-10 13:11:00|1162.8|1161.3|1163.8|1162.3|1163.8|1162.4|1162.8|1161.3|2
1646917870000|2022-03-10 13:11:10|1163.7|1162.2|1164.7|1163.2|1164.9|1163.4|1163.3|1162|6
1646917880000|2022-03-10 13:11:20|1164.9|1163.4|1164.9|1163.4|1165|1163.5|1164.9|1163.4|3
1646917890000|2022-03-10 13:11:30|1165|1163.5|1164.3|1162.8|1165.1|1163.6|1163.9|1162.8|3
1646917910000|2022-03-10 13:11:50|1163.7|1162.7|1164.2|1162.7|1164.3|1162.8|1163.7|1162.7|5
1646917920000|2022-03-10 13:12:00|1164.3|1162.8|1165.1|1163.6|1165.1|1163.6|1164.3|1162.8|9
1646917930000|2022-03-10 13:12:10|1164.9|1163.4|1167.3|1165.8|1167.3|1165.8|1164.8|1163.3|2
1646917940000|2022-03-10 13:12:20|1167.1|1165.6|1167|1165.5|1167.1|1165.6|1167|1165.5|1
1646917950000|2022-03-10 13:12:30|1167.1|1165.6|1167|1165.5|1167.1|1165.6|1167|1165.5|1
1646917960000|2022-03-10 13:12:40|1167.2|1165.7|1167.3|1165.8|1167.3|1165.8|1167.2|1165.7|2
1646917970000|2022-03-10 13:12:50|1166.8|1165.3|1166.9|1165.4|1166.9|1165.4|1166.8|1165.3|0
1646917980000|2022-03-10 13:13:00|1166.8|1165.3|1167.2|1165.7|1167.2|1165.7|1166.7|1165.2|0
1646917990000|2022-03-10 13:13:10|1166.4|1165.8|1167.2|1165.7|1167.2|1165.8|1166.4|1165.7|3
1646918020000|2022-03-10 13:13:40|1167.4|1165.9|1167.6|1166.1|1167.6|1166.1|1167.4|1165.9|1
1646918030000|2022-03-10 13:13:50|1167.5|1166|1166.9|1166.3|1167.5|1166.3|1166.9|1166|1
1646918040000|2022-03-10 13:14:00|1167.5|1166|1167.5|1166|1167.6|1166.1|1167.5|1166|1
1646918050000|2022-03-10 13:14:10|1167.2|1166.2|1168.8|1167.3|1168.8|1167.4|1167.2|1166.2|7
1646918060000|2022-03-10 13:14:20|1169|1167.5|1168.3|1167.3|1169|1167.5|1168.3|1167.3|0
1646918070000|2022-03-10 13:14:30|1170.7|1169.2|1171|1169.5|1171|1169.5|1170.7|1169.2|3
1646918080000|2022-03-10 13:14:40|1171.1|1169.6|1171.1|1169.6|1171.1|1169.6|1171.1|1169.6|0
1646918090000|2022-03-10 13:14:50|1171|1169.5|1172.4|1171.4|1172.4|1171.4|1171|1169.5|14
1646918100000|2022-03-10 13:15:00|1172.3|1171.7|1172.3|1170.8|1172.3|1171.7|1172.3|1170.8|11
1646918130000|2022-03-10 13:15:30|1172.2|1170.7|1172.1|1170.6|1172.2|1170.7|1172.1|1170.6|1
1646918140000|2022-03-10 13:15:40|1172.2|1170.7|1172.2|1170.7|1172.2|1170.7|1172.2|1170.7|2
1646918150000|2022-03-10 13:15:50|1172.5|1171|1176|1174.5|1176.3|1175.7|1172.5|1171|31
1646918160000|2022-03-10 13:16:00|1175.9|1174.4|1175.9|1174.4|1176.3|1174.8|1175.8|1174.3|0
1646918170000|2022-03-10 13:16:10|1176|1174.5|1176.5|1175|1176.6|1175.1|1176|1174.5|19
1646918180000|2022-03-10 13:16:20|||||||||8
1646918210000|2022-03-10 13:16:50|1176.8|1175.3|1177.1|1175.6|1177.1|1175.6|1176.8|1175.3|10
1646918220000|2022-03-10 13:17:00|1176.7|1175.2|1177|1175.5|1177|1175.5|1176.2|1174.7|0
1646918230000|2022-03-10 13:17:10|1176.8|1175.3|1176.7|1175.2|1176.8|1175.3|1176.7|1175.2|0
1646918240000|2022-03-10 13:17:20|1176.8|1175.3|1175.2|1173.7|1176.8|1175.3|1174.6|1173.1|7
1646918250000|2022-03-10 13:17:30|1175.1|1174.1|1176.1|1174.6|1176.2|1174.7|1175.1|1173.7|11
1646918260000|2022-03-10 13:17:40|1176.2|1174.7|1178.6|1177.1|1178.6|1177.1|1176.2|1174.7|18
1646918270000|2022-03-10 13:17:50|1178.7|1177.2|1178.7|1177.2|1178.7|1177.2|1178.7|1177.2|2
1646918280000|2022-03-10 13:18:00|1178.9|1177.4|1178.9|1177.4|1178.9|1177.4|1178.9|1177.4|0
1646918290000|2022-03-10 13:18:10|1178.8|1178.2|1180.4|1178.9|1180.4|1178.9|1178.8|1178.2|3
1646918300000|2022-03-10 13:18:20|1180.5|1179|1181.5|1180|1181.5|1180|1180.5|1179|28
1646918310000|2022-03-10 13:18:30|1182.4|1180.9|1180.7|1179.2|1182.7|1181.9|1180|1178.5|46
1646918320000|2022-03-10 13:18:40|1181.6|1180.1|1187.4|1185.9|1190.7|1189.2|1181.6|1180.1|126
1646918330000|2022-03-10 13:18:50|1187.2|1185.7|1186.8|1185.3|1189.5|1188.9|1185.8|1184.3|58
1646918340000|2022-03-10 13:19:00|1186.9|1185.4|1186|1184.5|1187.1|1185.6|1186|1184.5|16
1646918350000|2022-03-10 13:19:10|1187.6|1186.1|1190.4|1188.9|1190.6|1189.1|1186.8|1185.3|80
1646918360000|2022-03-10 13:19:20|1190.6|1189.1|1188.5|1187|1195.1|1193.9|1188.5|1187|63
1646918370000|2022-03-10 13:19:30|1188.6|1187.1|1193.8|1192.3|1193.9|1192.4|1187.4|1185.9|37
1646918380000|2022-03-10 13:19:40|1193.6|1192.1|1182.1|1180.6|1193.7|1192.2|1182.1|1180.6|24
1646918390000|2022-03-10 13:19:50|1181.9|1180.4|1178.8|1177.3|1182.2|1180.7|1176.3|1174.8|39
1646918400000|2022-03-10 13:20:00|1178.9|1177.4|1181.1|1179.6|1186|1184.5|1178.9|1177.4|11
1646918410000|2022-03-10 13:20:10|1183.4|1181.9|1188.7|1187.2|1191.8|1190.3|1183.4|1181.9|43
1646918420000|2022-03-10 13:20:20|1188.3|1186.8|1185.9|1184.4|1188.9|1187.4|1185.1|1183.6|7
1646918430000|2022-03-10 13:20:30|1185.6|1184.1|1179.7|1178.2|1185.6|1184.1|1179.4|1177.9|58
1646918440000|2022-03-10 13:20:40|1179.8|1178.3|1182.9|1182.3|1183.5|1182.3|1179.8|1178.3|12
1646918450000|2022-03-10 13:20:50|1183|1181.5|1185.9|1184.4|1186.1|1184.6|1182.6|1181.5|13
1646918460000|2022-03-10 13:21:00|1185.8|1184.3|1184.2|1182.7|1186.1|1184.6|1183.9|1182.4|4
1646918470000|2022-03-10 13:21:10|1184.4|1182.9|1184.7|1183.2|1184.7|1183.2|1184.4|1182.9|10
1646918480000|2022-03-10 13:21:20|1185.4|1183.9|1185.3|1183.8|1185.5|1184|1185.3|1183.8|2
1646918490000|2022-03-10 13:21:30|1185.2|1183.7|1185.2|1183.7|1185.3|1183.8|1185.2|1183.7|0
1646918500000|2022-03-10 13:21:40|1185.3|1183.8|1185.3|1183.8|1185.3|1183.8|1185.1|1183.6|1
1646918510000|2022-03-10 13:21:50|1185.5|1184|1185.7|1184.2|1185.7|1184.6|1185.5|1184|1
1646918520000|2022-03-10 13:22:00|1185.6|1184.6|1186|1184.5|1186|1184.9|1184.9|1184|6
1646918530000|2022-03-10 13:22:10|1185|1184|1179.9|1178.4|1185|1184|1179.8|1178.3|29
1646918540000|2022-03-10 13:22:20|1179.8|1178.8|1174.7|1173.2|1179.8|1178.8|1172.1|1170.8|70
1646918550000|2022-03-10 13:22:30|1174.6|1173.1|1172.9|1171.4|1176.2|1174.7|1172.9|1171.4|6
1646918560000|2022-03-10 13:22:40|1173.1|1171.6|1171.8|1170.3|1173.1|1172.1|1169.7|1168.2|26
1646918570000|2022-03-10 13:22:50|1170.3|1168.8|1168.3|1166.8|1170.3|1168.8|1168.3|1166.8|17
1646918580000|2022-03-10 13:23:00|1169.1|1167.6|1173|1171.5|1173|1171.5|1169.1|1167.6|4
1646918590000|2022-03-10 13:23:10|1173.1|1171.6|1173.6|1172.1|1174.3|1173.7|1173.1|1171.6|3
1646918600000|2022-03-10 13:23:20|1173.4|1171.9|1173.4|1171.9|1173.4|1171.9|1173.4|1171.9|0
1646918610000|2022-03-10 13:23:30|1174.7|1173.2|1174.8|1173.3|1174.9|1173.4|1174.7|1173.2|20
1646918620000|2022-03-10 13:23:40|1174.9|1173.4|1177.8|1176.3|1177.8|1176.3|1174.9|1173.4|7
1646918630000|2022-03-10 13:23:50|1176.8|1175.3|1176.4|1174.9|1176.8|1175.3|1175.9|1174.4|32
1646918650000|2022-03-10 13:24:10|1176.8|1175.3|1176.6|1175.1|1176.8|1175.3|1176.6|1175.1|2
1646918660000|2022-03-10 13:24:20|1176.3|1174.8|1176.6|1175.1|1177.2|1175.7|1176.3|1174.8|3
1646918670000|2022-03-10 13:24:30|1176.7|1175.2|1177.1|1175.6|1177.1|1175.6|1176.5|1175|1
1646918680000|2022-03-10 13:24:40|1177.6|1176.1|1179.3|1178.3|1181|1179.5|1177.6|1176.1|26
1646918690000|2022-03-10 13:24:50|1179|1178.4|1180.4|1178.9|1180.4|1178.9|1179|1178.4|2
1646918700000|2022-03-10 13:25:00|1180.5|1179|1180.9|1179.4|1180.9|1179.4|1180.4|1178.9|4
1646918710000|2022-03-10 13:25:10|1180.8|1179.3|1180.5|1179.5|1181|1180.1|1180.3|1179.3|7
1646918720000|2022-03-10 13:25:20|1180.7|1179.2|1181.5|1180|1181.5|1180.2|1180.4|1179.2|4
1646918730000|2022-03-10 13:25:30|1181.2|1180.2|1181.2|1180.2|1181.2|1180.2|1181.2|1180.2|0
1646918740000|2022-03-10 13:25:40|1181|1180|1181.6|1180.1|1181.6|1180.2|1180.8|1179.9|3
1646918750000|2022-03-10 13:25:50|1181.5|1180|1180.2|1178.7|1181.6|1180.1|1180.2|1178.7|2
1646918760000|2022-03-10 13:26:00|1180.3|1178.8|1180.3|1178.8|1180.6|1179.1|1180.3|1178.8|1
1646918770000|2022-03-10 13:26:10|1178.6|1178|1178.6|1177.1|1179|1178|1178.6|1177.1|3
1646918780000|2022-03-10 13:26:20|1179.6|1179|1179.2|1177.7|1179.7|1179.1|1179.1|1177.6|8
1646918790000|2022-03-10 13:26:30|1179.4|1177.9|1179.3|1177.8|1179.4|1177.9|1179.2|1177.7|1
1646918800000|2022-03-10 13:26:40|1178.8|1177.3|1179.2|1177.7|1179.2|1177.7|1178.8|1177.3|1
1646918810000|2022-03-10 13:26:50|||||||||1
1646918820000|2022-03-10 13:27:00|1179.8|1179.2|1180.8|1179.3|1180.9|1179.4|1179.8|1179.2|3
1646918830000|2022-03-10 13:27:10|1181.1|1179.6|1181.2|1179.7|1181.2|1179.7|1181.1|1179.6|3
1646918850000|2022-03-10 13:27:30|1181.5|1180|1182.3|1180.8|1182.3|1180.9|1181.5|1180|7
1646918860000|2022-03-10 13:27:40|1183.2|1181.7|1183.2|1181.7|1183.2|1181.7|1183.2|1181.7|3
1646918880000|2022-03-10 13:28:00|||||||||1
1646918890000|2022-03-10 13:28:10|1184.3|1182.8|1184.5|1183|1184.5|1183|1184.3|1182.8|6
1646918900000|2022-03-10 13:28:20|1184.6|1183.1|1184.5|1183|1184.7|1183.2|1184.5|1183|4
1646918910000|2022-03-10 13:28:30|1184.4|1182.9|1184.2|1182.7|1184.4|1182.9|1184.2|1182.7|2
1646918920000|2022-03-10 13:28:40|1184.4|1182.9|1184.6|1183.1|1184.7|1183.2|1184.4|1182.9|22
1646918930000|2022-03-10 13:28:50|1184.8|1183.3|1184.6|1183.1|1184.8|1183.3|1184.4|1182.9|18
1646918940000|2022-03-10 13:29:00|1184.8|1183.3|1184.8|1183.3|1184.8|1183.3|1184.6|1183.1|2
1646918950000|2022-03-10 13:29:10|1184.7|1183.2|1184.9|1183.4|1184.9|1183.4|1184.7|1183.2|0
1646918960000|2022-03-10 13:29:20|1185|1183.5|1183.2|1181.7|1185.1|1183.6|1183.2|1181.7|12
1646918970000|2022-03-10 13:29:30|1183|1181.5|1181.7|1180.2|1183.1|1181.6|1181.7|1180.2|1
1646918980000|2022-03-10 13:29:40|1181.5|1180|1181.2|1179.7|1181.5|1180|1181.2|1179.7|2
1646918990000|2022-03-10 13:29:50|||||||||9
1646919000000|2022-03-10 13:30:00|1179.1|1177.6|1178.2|1176.7|1179.1|1177.6|1178.2|1176.7|1
1646919010000|2022-03-10 13:30:10|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|0
1646919020000|2022-03-10 13:30:20|1178.7|1177.2|1178|1176.5|1178.7|1177.2|1178|1176.5|1
1646919030000|2022-03-10 13:30:30|1179.1|1177.6|1176|1174.5|1179.1|1177.6|1175.8|1174.3|25
1646919040000|2022-03-10 13:30:40|1176.3|1174.8|1175.6|1174.1|1177.8|1176.3|1175.1|1173.6|0
1646919050000|2022-03-10 13:30:50|1175.8|1174.3|1175.8|1174.3|1175.8|1174.3|1175.8|1174.3|3
1646919060000|2022-03-10 13:31:00|1175.9|1174.4|1176.6|1175.1|1176.6|1175.1|1175.7|1174.2|8
1646919070000|2022-03-10 13:31:10|1176.5|1175|1176.6|1175.1|1176.6|1175.1|1176.5|1175|0
1646919090000|2022-03-10 13:31:30|1176.7|1175.2|1176.7|1175.2|1176.7|1175.2|1176.7|1175.2|0
1646919100000|2022-03-10 13:31:40|1176.6|1175.1|1176.3|1174.8|1176.6|1175.1|1176.2|1174.7|0
1646919120000|2022-03-10 13:32:00|1176.2|1174.7|1176.5|1175|1176.5|1175|1176.2|1174.7|0
1646919130000|2022-03-10 13:32:10|1176.3|1174.8|1176.3|1174.8|1176.3|1174.8|1176.3|1174.8|0
1646919140000|2022-03-10 13:32:20|1175.9|1174.4|1175.8|1174.3|1175.9|1174.4|1175.8|1174.3|0
1646919150000|2022-03-10 13:32:30|1176.1|1174.6|1175.7|1174.2|1176.1|1174.6|1175.7|1174.2|1
1646919160000|2022-03-10 13:32:40|1175.5|1174|1175.2|1173.7|1175.5|1174|1174.2|1173.1|7
1646919170000|2022-03-10 13:32:50|1175.4|1173.9|1176.3|1174.8|1176.3|1174.8|1175.4|1173.9|2
1646919180000|2022-03-10 13:33:00|1176.4|1174.9|1176.4|1174.9|1176.4|1174.9|1176.4|1174.9|0
1646919190000|2022-03-10 13:33:10|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|1174.8|1173.8|7
1646919200000|2022-03-10 13:33:20|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|1174.1|1173.5|11
1646919210000|2022-03-10 13:33:30|||||||||15
1646919220000|2022-03-10 13:33:40|1174|1172.5|1173.8|1172.3|1174|1172.5|1173.8|1172.3|9
1646919230000|2022-03-10 13:33:50|1173.9|1172.4|1173.9|1172.4|1174.1|1172.8|1173.8|1172.4|3
1646919240000|2022-03-10 13:34:00|1173.8|1172.8|1173.3|1172.7|1174.3|1172.8|1173.3|1172.4|1
1646919250000|2022-03-10 13:34:10|1173|1172.4|1173.4|1171.9|1173.4|1172.4|1173|1171.5|2
1646919260000|2022-03-10 13:34:20|1173.3|1171.8|1173.4|1171.9|1173.4|1171.9|1173.2|1171.7|8
1646919270000|2022-03-10 13:34:30|||||||||4
1646919280000|2022-03-10 13:34:40|1173.2|1171.7|1173.2|1171.7|1173.2|1171.7|1173.2|1171.7|1
1646919290000|2022-03-10 13:34:50|1173.8|1172.8|1173.9|1172.9|1173.9|1172.9|1173.8|1172.8|5
1646919300000|2022-03-10 13:35:00|1174|1173|1174|1173|1174|1173|1174|1173|6
1646919310000|2022-03-10 13:35:10|1173.3|1172.7|1172.2|1170.7|1173.4|1172.7|1172.2|1170.7|22
1646919320000|2022-03-10 13:35:20|1172.4|1170.9|1171|1170|1172.4|1171|1171|1169.7|1
1646919330000|2022-03-10 13:35:30|||||||||2
1646919340000|2022-03-10 13:35:40|1170.6|1169.9|1170.4|1168.9|1170.6|1169.9|1170.4|1168.9|21
1646919350000|2022-03-10 13:35:50|1170.2|1168.7|1168.2|1166.7|1170.2|1168.7|1168.2|1166.7|9
1646919360000|2022-03-10 13:36:00|1167.3|1166.3|1168.7|1167.2|1168.8|1167.3|1166.8|1165.9|9
1646919370000|2022-03-10 13:36:10|1169.1|1167.6|1168.7|1167.2|1169.1|1167.6|1168.7|1167.2|1
1646919380000|2022-03-10 13:36:20|1168.9|1167.4|1166.7|1166.1|1169|1167.5|1166.7|1166.1|30
1646919390000|2022-03-10 13:36:30|1166.8|1165.8|1174|1172.5|1174|1172.5|1166.4|1165.8|12
1646919400000|2022-03-10 13:36:40|1173.4|1171.9|1172.5|1171|1173.5|1172|1172.5|1171|1
1646919410000|2022-03-10 13:36:50|1172.3|1170.8|1172.3|1170.8|1172.3|1170.8|1172.3|1170.8|0
1646919420000|2022-03-10 13:37:00|1172.4|1170.9|1172.4|1170.9|1172.4|1170.9|1172.3|1170.8|2
1646919430000|2022-03-10 13:37:10|1172|1170.5|1171.9|1170.4|1172|1170.5|1171.9|1170.4|0
1646919440000|2022-03-10 13:37:20|1172|1170.5|1172|1170.5|1172|1170.5|1172|1170.5|0
1646919450000|2022-03-10 13:37:30|1172.5|1171|1172.5|1171|1172.5|1171|1172.5|1171|2
1646919460000|2022-03-10 13:37:40|1172.6|1171.1|1172.6|1171.1|1173.3|1172.2|1172.6|1171.1|2
1646919470000|2022-03-10 13:37:50|1172.7|1171.2|1172.7|1171.2|1172.7|1171.2|1172.7|1171.2|0
1646919480000|2022-03-10 13:38:00|1172.5|1171|1173|1172.4|1173|1172.4|1172.5|1171|4
1646919490000|2022-03-10 13:38:10|1173.2|1172.6|1172.6|1171.1|1173.2|1172.6|1172.6|1171.1|17
1646919500000|2022-03-10 13:38:20|1172.8|1171.3|1172.8|1171.3|1172.9|1171.4|1172.8|1171.3|17
1646919510000|2022-03-10 13:38:30|1172.7|1171.2|1172.6|1171.1|1172.7|1171.2|1172.6|1171.1|3
1646919520000|2022-03-10 13:38:40|1172.8|1171.3|1172.8|1171.3|1172.8|1171.3|1172.6|1171.1|1
1646919530000|2022-03-10 13:38:50|1172.7|1171.2|1172.9|1172.3|1172.9|1172.3|1172.7|1171.2|5
1646919540000|2022-03-10 13:39:00|1173|1172.4|1172.7|1171.2|1173|1172.4|1172.7|1171.2|5
1646919550000|2022-03-10 13:39:10|1172.6|1171.1|1170.3|1168.8|1172.6|1171.1|1170.3|1168.8|3
1646919560000|2022-03-10 13:39:20|||||||||1
1646919570000|2022-03-10 13:39:30|1170.5|1169|1170.5|1169|1170.5|1169|1170.5|1169|30
1646919580000|2022-03-10 13:39:40|1169.8|1168.3|1169.8|1168.3|1169.8|1168.3|1169.8|1168.3|7
1646919590000|2022-03-10 13:39:50|1170.2|1168.7|1170.4|1168.9|1170.4|1168.9|1170.2|1168.7|1
1646919600000|2022-03-10 13:40:00|1170.5|1169|1170.7|1169.2|1170.7|1169.2|1170.5|1169|6
1646919610000|2022-03-10 13:40:10|1170.8|1169.3|1170.9|1169.4|1170.9|1169.4|1170.8|1169.3|11
1646919620000|2022-03-10 13:40:20|1171|1169.5|1171.2|1169.7|1171.2|1169.7|1171|1169.5|8
1646919630000|2022-03-10 13:40:30|1171.3|1169.8|1171.3|1169.8|1171.3|1170.5|1171.1|1169.8|1
1646919640000|2022-03-10 13:40:40|1170.9|1169.9|1170.8|1169.3|1171.1|1170|1170.6|1169.3|9
1646919650000|2022-03-10 13:40:50|1170.9|1169.4|1171.1|1169.6|1171.2|1169.7|1170.9|1169.4|9
1646919660000|2022-03-10 13:41:00|1171.2|1169.7|1170.5|1169.5|1171.2|1169.7|1170.3|1169.5|4
1646919670000|2022-03-10 13:41:10|1170.4|1169.4|1169.8|1168.3|1170.4|1169.4|1169.6|1168.1|3
1646919680000|2022-03-10 13:41:20|1170.2|1168.7|1169.8|1168.3|1170.2|1168.7|1169.3|1167.8|0
1646919690000|2022-03-10 13:41:30|1169.9|1168.4|1169.6|1168.1|1169.9|1168.4|1169.6|1168.1|1
1646919700000|2022-03-10 13:41:40|1170.1|1168.6|1170.4|1168.9|1170.4|1168.9|1170.1|1168.6|1
1646919710000|2022-03-10 13:41:50|1170.3|1168.8|1170.3|1168.8|1170.3|1168.8|1170.2|1168.7|2
1646919720000|2022-03-10 13:42:00|1170.2|1168.7|1170.5|1169|1170.5|1169.2|1170.1|1168.6|2
1646919730000|2022-03-10 13:42:10|1170.4|1169.4|1170.9|1169.4|1170.9|1169.4|1170.4|1169.4|1
1646919740000|2022-03-10 13:42:20|1170.6|1169.1|1170.4|1168.9|1170.6|1169.1|1170|1168.5|11
1646919750000|2022-03-10 13:42:30|1170.6|1169.1|1170.6|1169.1|1170.6|1169.1|1170.6|1169.1|0
1646919760000|2022-03-10 13:42:40|1170.7|1169.2|1170.7|1169.2|1170.7|1169.2|1170.7|1169.2|1
1646919770000|2022-03-10 13:42:50|1170.8|1169.3|1170.8|1169.3|1170.8|1169.3|1170.8|1169.3|17
1646919780000|2022-03-10 13:43:00|1170.9|1169.4|1170.9|1169.4|1170.9|1169.4|1170.9|1169.4|0
1646919790000|2022-03-10 13:43:10|1171.1|1169.6|1171.1|1169.6|1171.1|1169.6|1171.1|1169.6|0
1646919800000|2022-03-10 13:43:20|1171.2|1169.7|1171.3|1169.8|1171.3|1169.8|1171.2|1169.7|2
1646919810000|2022-03-10 13:43:30|1171.4|1169.9|1171.7|1170.2|1171.7|1170.2|1171.4|1169.9|5
1646919820000|2022-03-10 13:43:40|1171.4|1169.9|1171.3|1169.8|1171.4|1169.9|1171.2|1169.7|0
1646919830000|2022-03-10 13:43:50|1171.4|1170.4|1171.3|1170.3|1171.4|1170.4|1171.3|1170.3|13
1646919840000|2022-03-10 13:44:00|||||||||63
1646919850000|2022-03-10 13:44:10|1171.7|1170.2|1172.9|1171.4|1172.9|1171.4|1171.7|1170.2|11
1646919860000|2022-03-10 13:44:20|1173.1|1171.6|1173.4|1171.9|1175.7|1174.2|1173.1|1171.6|32
1646919870000|2022-03-10 13:44:30|1173.5|1172|1173.3|1172.7|1174.4|1172.9|1173.2|1171.7|17
1646919880000|2022-03-10 13:44:40|1173.2|1172.3|1172.9|1172.3|1173.2|1172.3|1172.9|1172.2|12
1646919890000|2022-03-10 13:44:50|1173|1172|1172.8|1172.2|1173.2|1172.2|1172.8|1171.8|21
1646922600000|2022-03-10 14:30:00|1167.7|1166.2|1164.2|1163.2|1167.7|1166.7|1161.8|1160.3|229
1646922610000|2022-03-10 14:30:10|1164.6|1163.1|1168.3|1167.7|1168.9|1168.1|1164.6|1163.1|128
1646922620000|2022-03-10 14:30:20|1168.8|1167.8|1164.7|1163.7|1169.1|1168.4|1164.7|1163.7|119
1646922630000|2022-03-10 14:30:30|1164.3|1165.1|1163.9|1163.3|1167.7|1166.9|1163.7|1163.1|64
1646922640000|2022-03-10 14:30:40|1164.2|1163.2|1166.3|1165.7|1166.3|1165.7|1163.4|1162.8|47
1646922650000|2022-03-10 14:30:50|1166.4|1165.8|1168.1|1167.1|1168.4|1167.4|1164.9|1164.2|57
1646922660000|2022-03-10 14:31:00|1168.2|1166.7|1168.2|1167.2|1168.8|1168|1166|1165.4|70
1646922670000|2022-03-10 14:31:10|1167.9|1167.3|1175.2|1174.2|1176.2|1174.8|1167.9|1167.2|108
1646922680000|2022-03-10 14:31:20|1175.1|1174.5|1171.9|1170.9|1175.1|1174.5|1171.9|1170.9|60
1646922690000|2022-03-10 14:31:30|1170.9|1169.9|1169.4|1168.8|1171.1|1169.9|1168.1|1167.5|105
1646922700000|2022-03-10 14:31:40|1169.6|1169|1171.9|1170.9|1172.1|1171.1|1167.9|1166.9|44
1646922710000|2022-03-10 14:31:50|1172.3|1171.7|1171.8|1170.8|1173.3|1172.7|1171.3|1170.6|56
1646922720000|2022-03-10 14:32:00|1171.5|1170.9|1173.4|1172.8|1173.6|1173|1171.5|1170.6|44
1646922730000|2022-03-10 14:32:10|1173.2|1172.6|1168.3|1167.7|1173.3|1172.7|1168.3|1167.7|73
1646922740000|2022-03-10 14:32:20|1168.6|1168|1168.4|1166.9|1169.2|1168.5|1166.4|1165.8|37
1646922750000|2022-03-10 14:32:30|1168.6|1167.6|1166.8|1165.8|1169.2|1168|1166.5|1165.8|35
1646922760000|2022-03-10 14:32:40|1166.3|1165.7|1166.4|1165.8|1166.6|1166|1166.1|1165.4|41
1646922770000|2022-03-10 14:32:50|1166.3|1165.7|1166|1165.4|1166.8|1165.9|1165.9|1165.1|28
1646922780000|2022-03-10 14:33:00|1166.1|1165.5|1166.7|1166.1|1168.2|1167.4|1166.1|1165.5|57
1646922790000|2022-03-10 14:33:10|1166.5|1165.9|1166.3|1165.7|1168.2|1167.2|1165.5|1164.9|61
1646922800000|2022-03-10 14:33:20|1166.4|1165.4|1168.3|1167.7|1168.4|1167.7|1165.9|1165.3|26
1646922810000|2022-03-10 14:33:30|1167.4|1166.4|1166.2|1165.6|1167.7|1166.6|1165.7|1165.1|34
1646922820000|2022-03-10 14:33:40|1166.3|1165.3|1168.1|1167.5|1169.1|1168.2|1165.9|1165.2|42
1646922830000|2022-03-10 14:33:50|1168|1167.4|1166.8|1165.3|1168.3|1167.5|1166.5|1165.3|27
1646922840000|2022-03-10 14:34:00|1166.5|1165.5|1166.7|1165.2|1167|1166|1166.5|1165.2|11
1646922850000|2022-03-10 14:34:10|1166.8|1165.3|1165.1|1163.6|1166.8|1165.5|1165.1|1163.6|48
1646922860000|2022-03-10 14:34:20|1165.4|1163.9|1164.8|1163.8|1165.4|1164.1|1164.7|1163.7|21
1646922870000|2022-03-10 14:34:30|1164.7|1163.2|1165.4|1163.9|1165.7|1164.6|1163.1|1162|69
1646922880000|2022-03-10 14:34:40|1165.3|1163.8|1162.2|1160.7|1165.3|1163.8|1161.6|1160.5|22
1646922890000|2022-03-10 14:34:50|1162.1|1160.6|1160.4|1159.4|1162.1|1161|1160.4|1159.4|29
1646922900000|2022-03-10 14:35:00|1160.1|1159.5|1156.5|1155|1160.2|1159.5|1156.4|1154.9|27
1646922910000|2022-03-10 14:35:10|1156.6|1155.1|1154.8|1153.3|1156.6|1155.1|1153.6|1152.7|50
1646922920000|2022-03-10 14:35:20|1154.7|1153.2|1153.2|1151.7|1154.8|1153.3|1152.3|1150.8|34
1646922930000|2022-03-10 14:35:30|1153.1|1152.5|1151.8|1150.3|1153.1|1152.5|1150|1149|60
1646922940000|2022-03-10 14:35:40|1151.9|1150.4|1153|1151.5|1153|1151.6|1151.7|1150.2|42
1646922950000|2022-03-10 14:35:50|1152.9|1151.4|1156.1|1154.6|1156.1|1154.6|1152.9|1151.4|29
1646922960000|2022-03-10 14:36:00|1156|1155.4|1153.1|1151.6|1156.1|1155.4|1152.6|1151.5|39
1646922970000|2022-03-10 14:36:10|1153.3|1151.8|1151.1|1149.6|1153.7|1152.2|1151.1|1149.6|45
1646922980000|2022-03-10 14:36:20|1151.2|1149.7|1154.7|1153.2|1154.8|1154|1150.7|1149.7|35
1646922990000|2022-03-10 14:36:30|1154.4|1152.9|1151.5|1150|1154.5|1153.2|1151.5|1150|53
1646923000000|2022-03-10 14:36:40|1150.1|1149.5|1148.2|1147.6|1150.1|1149.5|1148.2|1146.9|44
1646923010000|2022-03-10 14:36:50|1148.3|1147.3|1148|1146.5|1148.5|1147.3|1147.5|1146.2|15
1646923020000|2022-03-10 14:37:00|1147.9|1146.9|1145.4|1143.9|1148.4|1147.5|1144.5|1143.7|69
1646923030000|2022-03-10 14:37:10|1145.2|1144.6|1146.2|1144.7|1148|1146.5|1145.2|1144.5|44
1646923040000|2022-03-10 14:37:20|1146.3|1144.8|1145.2|1143.7|1146.3|1144.9|1144.5|1143|35
1646923050000|2022-03-10 14:37:30|1144.2|1143.6|1144.9|1143.4|1146.1|1144.6|1143.8|1143.1|36
1646923060000|2022-03-10 14:37:40|1145|1143.5|1147.7|1147.1|1148.4|1147.1|1144.7|1143.4|9
1646923070000|2022-03-10 14:37:50|1147.8|1147.2|1149.1|1148.1|1150.3|1149.4|1147.5|1146.6|29
1646923080000|2022-03-10 14:38:00|1149|1148|1148.5|1147.9|1149|1148.1|1148.3|1146.9|21
1646923090000|2022-03-10 14:38:10|1148.7|1148.1|1150|1148.5|1150.2|1149.1|1148.7|1148.1|20
1646923100000|2022-03-10 14:38:20|1150.1|1148.6|1149.3|1147.8|1150.1|1148.6|1147.9|1146.9|13
1646923110000|2022-03-10 14:38:30|1149.2|1147.7|1151.3|1149.8|1152|1150.9|1148.5|1147.2|33
1646923120000|2022-03-10 14:38:40|1151.5|1150|1150.9|1149.4|1151.8|1150.4|1150.9|1149.4|16
1646923130000|2022-03-10 14:38:50|1150.7|1150.1|1149.4|1148.8|1150.9|1150.2|1149.4|1148.8|18
1646923140000|2022-03-10 14:39:00|1148.6|1148|1148.1|1146.6|1148.7|1148|1147.7|1146.6|45
1646923150000|2022-03-10 14:39:10|1148.3|1146.8|1148.6|1147.1|1148.9|1147.5|1148.1|1146.8|41
1646923160000|2022-03-10 14:39:20|1147.9|1147.3|1151.9|1150.4|1151.9|1150.4|1147.9|1147.1|9
1646923170000|2022-03-10 14:39:30|1151.8|1150.8|1153.8|1152.3|1154.2|1153.1|1151.8|1150.8|46
1646923180000|2022-03-10 14:39:40|1152.9|1151.9|1152.2|1150.7|1152.9|1151.9|1151.4|1149.9|24
1646923190000|2022-03-10 14:39:50|1152.1|1150.6|1152|1150.5|1152.7|1151.2|1152|1150.5|9
1646923200000|2022-03-10 14:40:00|1151.9|1150.4|1150.7|1149.7|1151.9|1150.7|1150.7|1149.5|35
1646923210000|2022-03-10 14:40:10|1151.2|1149.9|1151.5|1150.5|1151.6|1150.6|1151.2|1149.8|61
1646923220000|2022-03-10 14:40:20|1151.6|1150.6|1152.5|1151.5|1152.6|1151.5|1151.5|1150.6|39
1646923230000|2022-03-10 14:40:30|1152.4|1150.9|1152.5|1151.9|1153.1|1152|1152.4|1150.9|19
1646923240000|2022-03-10 14:40:40|1152.6|1152|1151.8|1150.3|1152.6|1152|1151.7|1150.2|28
1646923250000|2022-03-10 14:40:50|1150.8|1150.2|1151.5|1150.9|1151.7|1150.9|1150.8|1149.7|20
1646923260000|2022-03-10 14:41:00|1151.4|1150.4|1152.1|1150.6|1152.6|1151.7|1151.2|1150.4|50
1646923270000|2022-03-10 14:41:10|1152|1150.5|1150.7|1149.2|1152|1150.8|1150.4|1149.2|39
1646923280000|2022-03-10 14:41:20|1150.8|1149.3|1149.6|1149|1150.8|1149.4|1149.6|1148.9|11
1646923290000|2022-03-10 14:41:30|1149.5|1148.9|1150.1|1148.6|1150.1|1148.9|1148.5|1147.3|28
1646923300000|2022-03-10 14:41:40|1150.2|1148.7|1151.1|1149.6|1151.2|1149.8|1150.2|1148.7|23
1646923310000|2022-03-10 14:41:50|1150.9|1150.3|1151.6|1150.1|1151.6|1150.4|1150.7|1149.6|15
1646923320000|2022-03-10 14:42:00|1151.7|1150.2|1152.8|1151.3|1153.1|1152.2|1151.6|1150.1|34
1646923330000|2022-03-10 14:42:10|1152.7|1151.2|1152.8|1151.3|1152.8|1151.3|1152.7|1151.2|30
1646923340000|2022-03-10 14:42:20|1152.7|1151.7|1152.3|1150.8|1153.5|1152.5|1152.2|1150.7|35
1646923350000|2022-03-10 14:42:30|1152.5|1151.3|1152.4|1150.9|1152.5|1151.3|1152.4|1150.9|2
1646923360000|2022-03-10 14:42:40|1152.1|1151.5|1152|1151|1152.4|1151.5|1152|1150.7|28
1646923370000|2022-03-10 14:42:50|1152.1|1151.1|1152.9|1151.4|1153.9|1152.6|1152|1151|31
1646923380000|2022-03-10 14:43:00|1153|1151.5|1153.2|1151.7|1153.3|1151.8|1153|1151.5|5
1646923390000|2022-03-10 14:43:10|1153.1|1151.6|1153|1152|1153.1|1152|1152.1|1150.8|16
1646923400000|2022-03-10 14:43:20|1153.4|1151.9|1158.6|1157.6|1158.6|1157.9|1153.3|1151.9|42
1646923410000|2022-03-10 14:43:30|1159.4|1157.9|1161.5|1160|1161.5|1160|1157.5|1156|36
1646923420000|2022-03-10 14:43:40|1161.7|1160.2|1161.1|1159.6|1162|1160.5|1158.7|1158|30
1646923430000|2022-03-10 14:43:50|1161.4|1159.9|1158.9|1157.4|1161.4|1159.9|1158.7|1157.4|17
1646923440000|2022-03-10 14:44:00|1158.5|1157.5|1157.2|1155.7|1160|1158.7|1157.2|1155.7|20
1646923450000|2022-03-10 14:44:10|1156.7|1155.5|1154.9|1153.4|1157|1155.5|1154.8|1153.3|28
1646923460000|2022-03-10 14:44:20|1154.3|1153.7|1152.8|1151.8|1154.4|1153.7|1152.8|1151.5|8
1646923470000|2022-03-10 14:44:30|1152.7|1151.7|1152.1|1150.6|1152.9|1151.7|1150.8|1149.7|32
1646923480000|2022-03-10 14:44:40|1151.6|1150.1|1151.5|1150.5|1152.2|1151.3|1151.4|1150.1|11
1646923490000|2022-03-10 14:44:50|1151.6|1150.1|1151.5|1150|1151.6|1150.5|1150.5|1149.9|12
1646923500000|2022-03-10 14:45:00|1151.4|1149.9|1152.4|1151.4|1152.4|1151.4|1151.2|1149.8|36
1646923510000|2022-03-10 14:45:10|1152.6|1151.1|1152.6|1151.6|1153.2|1151.7|1151.9|1151.1|32
1646923520000|2022-03-10 14:45:20|1153.1|1151.8|1152.9|1151.4|1153.5|1152.7|1152.8|1151.3|26
1646923530000|2022-03-10 14:45:30|1152.6|1151.1|1152.8|1151.3|1152.9|1151.4|1152.6|1151.1|11
1646923540000|2022-03-10 14:45:40|1152.3|1150.9|1151.3|1150.7|1152.4|1150.9|1151.3|1150.3|20
1646923550000|2022-03-10 14:45:50|1151.2|1150.6|1154.3|1152.8|1154.3|1152.8|1151.2|1150.4|26
1646923560000|2022-03-10 14:46:00|1154.5|1153|1152.6|1151.6|1155.2|1153.7|1152.6|1151.3|25
1646923570000|2022-03-10 14:46:10|1152.7|1151.2|1153.5|1152|1153.9|1152.4|1152.6|1151.2|18
1646923580000|2022-03-10 14:46:20|1153.4|1151.9|1152.6|1151.1|1153.5|1152|1152.5|1151|21
1646923590000|2022-03-10 14:46:30|1152.7|1151.2|1150.6|1149.1|1152.7|1151.2|1150.5|1149.1|7
1646923600000|2022-03-10 14:46:40|1150.4|1148.9|1147.1|1146.1|1150.4|1148.9|1146.8|1146.1|40
1646923610000|2022-03-10 14:46:50|1146.8|1145.8|1144|1142.5|1146.8|1145.9|1143.6|1142.4|39
1646923620000|2022-03-10 14:47:00|1143.9|1142.4|1143.9|1142.4|1144.1|1143.1|1143|1141.8|36
1646923630000|2022-03-10 14:47:10|1144|1142.5|1146.3|1144.8|1146.5|1145|1143.5|1142|21
1646923640000|2022-03-10 14:47:20|1147.1|1146.5|1144.7|1144.1|1147.9|1147.1|1144.7|1144.1|33
1646923650000|2022-03-10 14:47:30|1144.4|1143.8|1144.3|1142.8|1145.2|1144.3|1144.2|1142.7|34
1646923660000|2022-03-10 14:47:40|1143|1142.4|1141.9|1140.4|1143.1|1142.4|1141.2|1140.1|45
1646923670000|2022-03-10 14:47:50|1141.8|1140.3|1143.1|1142.5|1143.3|1142.5|1141.7|1140.3|24
1646923680000|2022-03-10 14:48:00|1142.9|1142.3|1144.2|1143.2|1144.6|1143.2|1142.9|1142.2|36
1646923690000|2022-03-10 14:48:10|1144.4|1143.4|1144|1142.5|1144.5|1143.6|1143.3|1142.5|49
1646923700000|2022-03-10 14:48:20|1143.9|1142.4|1143.3|1142.3|1144|1142.7|1142.9|1142|13
1646923710000|2022-03-10 14:48:30|1143.4|1141.9|1142.6|1142|1143.5|1142.3|1142.5|1141.9|10
1646923720000|2022-03-10 14:48:40|1142.5|1141.9|1142.5|1141|1142.6|1142|1142.1|1141|24
1646923730000|2022-03-10 14:48:50|1142.4|1141.4|1147.2|1145.7|1147.2|1145.7|1142.4|1141.4|28
1646923740000|2022-03-10 14:49:00|1147.3|1145.8|1147.8|1146.3|1148|1146.5|1147.2|1145.8|20
1646923750000|2022-03-10 14:49:10|1147.4|1146.4|1145.4|1143.9|1147.4|1146.4|1143.2|1142.2|17
1646923760000|2022-03-10 14:49:20|1145|1144|1145.8|1144.8|1146.3|1144.9|1144.9|1143.9|14
1646923770000|2022-03-10 14:49:30|1146.6|1145.6|1145.3|1144.7|1146.6|1145.6|1145.2|1144.2|26
1646923780000|2022-03-10 14:49:40|1145.2|1143.8|1145.1|1144.1|1145.2|1144.1|1145.1|1143.7|9
1646923790000|2022-03-10 14:49:50|1145|1144|1146.6|1145.1|1146.8|1145.3|1145|1144|16
1646923800000|2022-03-10 14:50:00|1146.7|1145.2|1143.8|1143.2|1146.8|1145.3|1143.8|1142.3|15
1646923810000|2022-03-10 14:50:10|1143.9|1142.9|1144.5|1143|1145.2|1143.8|1143.6|1142.6|27
1646923820000|2022-03-10 14:50:20|1144.6|1143.1|1145.5|1144|1145.6|1144.1|1144.5|1143|6
1646923830000|2022-03-10 14:50:30|1145.7|1144.2|1146.1|1144.6|1146.1|1144.6|1145.7|1144.2|0
1646923840000|2022-03-10 14:50:40|1145.6|1144.5|1145.1|1143.6|1146|1144.5|1145.1|1143.6|10
1646923850000|2022-03-10 14:50:50|1145|1144.1|1144.2|1142.7|1145|1144.1|1144.2|1142.7|6
1646923860000|2022-03-10 14:51:00|1143.9|1142.9|1145.8|1144.8|1146|1144.8|1143.7|1142.7|15
1646923870000|2022-03-10 14:51:10|1145.6|1144.1|1144.7|1143.2|1145.6|1144.1|1144.7|1143.2|7
1646923880000|2022-03-10 14:51:20|||||||||8
1646923890000|2022-03-10 14:51:30|1144.8|1144.1|1144.6|1143.1|1144.8|1144.1|1144.4|1143.1|9
1646923900000|2022-03-10 14:51:40|1144.5|1143|1144.4|1142.9|1144.5|1143|1144|1142.5|17
1646923910000|2022-03-10 14:51:50|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|3
1646923920000|2022-03-10 14:52:00|1144.3|1143.7|1143.6|1142.1|1144.5|1143.7|1143.4|1142.1|7
1646923930000|2022-03-10 14:52:10|1143.4|1141.9|1141.6|1140.1|1143.4|1142|1141.6|1140.1|21
1646923940000|2022-03-10 14:52:20|1141.3|1139.8|1142.2|1140.7|1142.2|1140.7|1140.5|1139|44
1646923950000|2022-03-10 14:52:30|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|4
1646923960000|2022-03-10 14:52:40|1141.9|1140.4|1140.8|1139.8|1142.1|1140.6|1140.8|1139.4|36
1646923970000|2022-03-10 14:52:50|1140.7|1139.7|1141.4|1139.9|1141.4|1139.9|1140.7|1139.6|8
1646923980000|2022-03-10 14:53:00|1141.2|1140.2|1141.2|1139.7|1141.4|1140.5|1141.1|1139.7|18
1646923990000|2022-03-10 14:53:10|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|2
1646924000000|2022-03-10 14:53:20|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|0
1646924010000|2022-03-10 14:53:30|1141.5|1140|1142.4|1140.9|1143.9|1142.4|1141.2|1140|40
1646924020000|2022-03-10 14:53:40|1142.5|1141|1140.4|1138.9|1142.5|1141|1140.4|1138.9|12
1646924030000|2022-03-10 14:53:50|1139.6|1138.1|1140|1138.5|1140.2|1138.7|1139.5|1138|11
1646924040000|2022-03-10 14:54:00|1139.7|1138.7|1139|1137.5|1139.7|1138.8|1138.9|1137.4|9
1646924050000|2022-03-10 14:54:10|1138.7|1138.1|1138.4|1136.9|1138.7|1138.1|1138.3|1136.8|10
1646924060000|2022-03-10 14:54:20|1138.1|1136.6|1138.7|1137.2|1139.1|1138.2|1138|1136.5|16
1646924070000|2022-03-10 14:54:30|1138.8|1137.3|1138.3|1137.3|1138.8|1137.3|1138.3|1137.2|3
1646924080000|2022-03-10 14:54:40|1138|1137.4|1134.8|1133.3|1138|1137.4|1134.8|1133.3|25
1646924090000|2022-03-10 14:54:50|1134.2|1133.6|1137.1|1136.1|1137.6|1136.1|1133.8|1133.1|29
1646924100000|2022-03-10 14:55:00|1137.6|1135.8|1137|1135.5|1137.6|1135.9|1137|1135.5|11
1646924110000|2022-03-10 14:55:10|1136.9|1135.4|1134.5|1133|1137.1|1135.6|1134.5|1133|46
1646924120000|2022-03-10 14:55:20|1134.6|1133.1|1134.6|1133.1|1135.6|1134.1|1133.3|1132.4|24
1646924130000|2022-03-10 14:55:30|1134.4|1132.9|1134.2|1132.7|1134.4|1133.4|1133.3|1132.5|4
1646924140000|2022-03-10 14:55:40|1134|1132.5|1132.3|1131.7|1134|1133.4|1132.3|1131.4|12
1646924150000|2022-03-10 14:55:50|1133.1|1131.6|1131.5|1130.5|1133.3|1131.8|1131.5|1130.5|38
1646924160000|2022-03-10 14:56:00|1130.7|1129.2|1128|1127|1130.7|1129.2|1128|1127|33
1646924170000|2022-03-10 14:56:10|1127.7|1127.1|1130.7|1129.2|1130.7|1129.2|1127.7|1126.9|40
1646924180000|2022-03-10 14:56:20|1130.8|1129.3|1129.7|1128.2|1130.8|1129.7|1129.5|1128.2|37
1646924190000|2022-03-10 14:56:30|1129.6|1128.1|1129.1|1128.5|1129.6|1128.5|1129.1|1127.9|4
1646924200000|2022-03-10 14:56:40|1129.7|1128.2|1127.5|1126|1129.7|1128.5|1127.4|1125.9|28
1646924210000|2022-03-10 14:56:50|1127.4|1125.9|1128.4|1127.4|1128.6|1127.4|1126.9|1125.9|20
1646924220000|2022-03-10 14:57:00|1128.7|1127.2|1128.4|1126.9|1129.8|1128.8|1127.7|1126.3|37
1646924230000|2022-03-10 14:57:10|1128.3|1126.8|1127.3|1125.8|1128.3|1126.8|1126.7|1125.6|16
1646924240000|2022-03-10 14:57:20|1126.6|1126|1126.6|1126|1127.3|1126.1|1126.6|1125.8|34
1646924250000|2022-03-10 14:57:30|1126.5|1125.9|1125.4|1123.9|1126.9|1126.1|1125.4|1123.9|35
1646924260000|2022-03-10 14:57:40|1125.5|1124|1122.8|1121.3|1125.5|1124|1122.5|1121.3|18
1646924270000|2022-03-10 14:57:50|1122.6|1121.1|1123.6|1122.1|1124|1122.5|1122|1120.6|18
1646924280000|2022-03-10 14:58:00|1123.9|1122.4|1125.6|1124.1|1127.6|1126.1|1123.7|1122.3|47
1646924290000|2022-03-10 14:58:10|1125.7|1124.2|1125.3|1123.8|1126.8|1125.3|1125.1|1123.6|28
1646924300000|2022-03-10 14:58:20|1125.4|1123.9|1123.1|1121.6|1125.4|1123.9|1123.1|1121.6|19
1646924310000|2022-03-10 14:58:30|1122.7|1121.7|1122.4|1121.4|1123.9|1122.4|1121.6|1120.8|25
1646924320000|2022-03-10 14:58:40|1122.3|1121.3|1123.9|1122.4|1124.2|1122.7|1122.3|1121.3|11
1646924330000|2022-03-10 14:58:50|1123.6|1122.6|1125.6|1124.1|1125.6|1124.1|1123.6|1122.6|33
1646924340000|2022-03-10 14:59:00|1125.7|1124.2|1124.7|1123.7|1125.7|1124.2|1124.4|1123.1|14
1646924350000|2022-03-10 14:59:10|1126.1|1125.5|1127.4|1125.9|1129.3|1127.8|1126.1|1124.9|69
1646924360000|2022-03-10 14:59:20|1127.6|1126.1|1128.4|1126.9|1128.5|1127.6|1126.4|1125.5|32
1646924370000|2022-03-10 14:59:30|1128.5|1127|1128.9|1127.4|1128.9|1127.4|1127.8|1127|8
1646924380000|2022-03-10 14:59:40|1128.8|1127.8|1129.6|1128.1|1129.7|1128.2|1128.8|1127.8|1
1646924390000|2022-03-10 14:59:50|1129|1127.5|1127.5|1126|1129|1127.5|1127.4|1126|13
1646924400000|2022-03-10 15:00:00|1127.1|1126.1|1123.3|1122.7|1127.2|1126.2|1123.3|1122.4|17
1646924410000|2022-03-10 15:00:10|1123.1|1122.5|1124.6|1123.1|1124.6|1123.2|1123.1|1122.5|21
1646924420000|2022-03-10 15:00:20|1124.3|1122.8|1125.7|1124.2|1125.8|1124.3|1124.3|1122.8|3
1646924430000|2022-03-10 15:00:30|1126.8|1125.3|1127.6|1126.6|1127.8|1126.9|1126.8|1125.3|20
1646924440000|2022-03-10 15:00:40|1127.8|1126.8|1127.4|1125.9|1127.8|1126.9|1127.3|1125.9|23
1646924450000|2022-03-10 15:00:50|1126.9|1125.4|1124.1|1122.6|1127.2|1126.1|1124|1122.5|24
1646924460000|2022-03-10 15:01:00|1124|1123|1127.3|1125.8|1127.3|1125.8|1124|1123|33
1646924470000|2022-03-10 15:01:10|||||||||1
1646924480000|2022-03-10 15:01:20|1128.5|1127|1126.3|1125.7|1128.5|1127.4|1126|1124.5|29
1646924490000|2022-03-10 15:01:30|1126.2|1124.7|1124.6|1123.1|1126.2|1124.7|1124.2|1123|24
1646924500000|2022-03-10 15:01:40|1124.7|1123.2|1125|1123.5|1125|1123.5|1124.7|1123.2|7
1646924510000|2022-03-10 15:01:50|1125.1|1123.6|1126|1124.5|1126|1124.8|1125.1|1123.6|17
1646924520000|2022-03-10 15:02:00|1125.6|1124.6|1124.6|1123.6|1125.6|1124.9|1124.6|1123.6|32
1646924530000|2022-03-10 15:02:10|1124.3|1123.7|1124.5|1123|1124.6|1123.7|1124.3|1123|9
1646924540000|2022-03-10 15:02:20|1124.1|1123.1|1124.6|1123.1|1124.6|1123.1|1124.1|1122.8|4
1646924550000|2022-03-10 15:02:30|1124.4|1123.4|1123.8|1122.8|1126|1125.1|1123.8|1122.8|44
1646924560000|2022-03-10 15:02:40|1124.1|1122.6|1123.8|1122.3|1124.1|1123.1|1122.7|1122|37
1646924570000|2022-03-10 15:02:50|1123.7|1122.2|1123.7|1122.2|1124|1122.9|1123.5|1122|24
1646924580000|2022-03-10 15:03:00|1123.6|1122.1|1124.8|1124.2|1125.4|1124.3|1123.6|1122.1|13
1646924590000|2022-03-10 15:03:10|1125.3|1124.3|1125.5|1124.5|1125.9|1124.7|1125|1123.9|23
1646924600000|2022-03-10 15:03:20|1125.7|1124.9|1129.6|1128.6|1129.6|1128.6|1125.5|1124.5|27
1646924610000|2022-03-10 15:03:30|1130.4|1129.4|1129.1|1127.6|1130.5|1129.8|1128.2|1126.7|67
1646924620000|2022-03-10 15:03:40|1129|1127.5|1128.2|1127.6|1129.3|1128|1128.2|1127|15
1646924630000|2022-03-10 15:03:50|1128.9|1127.4|1130.1|1128.6|1130.5|1129.7|1128.7|1127.4|64
1646924640000|2022-03-10 15:04:00|1129.9|1128.9|1130.4|1128.9|1130.4|1129.3|1129.9|1128.4|20
1646924650000|2022-03-10 15:04:10|1130.6|1129.1|1129.4|1127.9|1130.7|1129.3|1129.4|1127.9|9
1646924660000|2022-03-10 15:04:20|1128.8|1128.2|1126.6|1125.6|1129.1|1128.2|1126.6|1125.5|10
1646924670000|2022-03-10 15:04:30|1126.7|1125.7|1126.4|1124.9|1126.7|1125.9|1126.3|1124.8|25
1646924680000|2022-03-10 15:04:40|1126.2|1125.2|1124.3|1123.7|1126.2|1125.2|1124.3|1122.9|18
1646924690000|2022-03-10 15:04:50|1124.2|1122.8|1123.9|1122.9|1124.5|1123.5|1123.9|1122.7|10
1646924700000|2022-03-10 15:05:00|1124|1123|1122.1|1121.5|1124|1123|1122.1|1121.5|23
1646924710000|2022-03-10 15:05:10|1122|1121.4|1122.9|1121.4|1122.9|1122.3|1120.9|1119.7|23
1646924720000|2022-03-10 15:05:20|1122.7|1121.2|1121.4|1119.9|1122.7|1121.2|1121.4|1119.9|20
1646924730000|2022-03-10 15:05:30|1121.3|1119.8|1121|1120.4|1121.4|1120.4|1120.8|1119.3|6
1646924740000|2022-03-10 15:05:40|1121.1|1120|1122.7|1121.7|1123|1122.1|1121.1|1120|24
1646924750000|2022-03-10 15:05:50|1122.9|1121.4|1120.9|1119.4|1122.9|1121.4|1120.9|1119.4|18
1646924760000|2022-03-10 15:06:00|1120.3|1119.3|1119.5|1118|1120.5|1119.3|1119.1|1117.8|29
1646924770000|2022-03-10 15:06:10|1119.3|1118.3|1121.3|1119.8|1121.7|1120.3|1119.3|1118.3|56
1646924780000|2022-03-10 15:06:20|1121.2|1119.7|1119.5|1118|1121.2|1119.7|1119.5|1118|16
1646924790000|2022-03-10 15:06:30|1119.6|1118.1|1120.4|1118.9|1120.4|1119.3|1119.6|1118.1|37
1646924800000|2022-03-10 15:06:40|1120.3|1119.3|1120.9|1119.4|1120.9|1119.9|1120.3|1119.3|10
1646924810000|2022-03-10 15:06:50|1121|1119.5|1121.5|1120|1121.5|1120|1120.8|1119.5|7
1646924820000|2022-03-10 15:07:00|1121.3|1120.7|1120.4|1118.9|1121.6|1120.7|1120.4|1118.9|29
1646924830000|2022-03-10 15:07:10|1120.3|1118.8|1119.4|1117.9|1120.3|1118.9|1118.8|1117.9|35
1646924840000|2022-03-10 15:07:20|1119.3|1117.8|1117|1115.5|1119.3|1117.8|1116.5|1115.2|38
1646924850000|2022-03-10 15:07:30|1116.8|1115.3|1113.5|1112|1116.8|1115.6|1113.4|1112|58
1646924860000|2022-03-10 15:07:40|1113.4|1111.9|1112.4|1110.9|1113.4|1111.9|1112.1|1110.7|39
1646924870000|2022-03-10 15:07:50|1112.3|1110.8|1113.5|1112|1115|1113.5|1112.1|1110.8|36
1646924880000|2022-03-10 15:08:00|1113.7|1112.2|1115.8|1114.3|1115.8|1114.3|1113.5|1112.1|38
1646924890000|2022-03-10 15:08:10|1115.7|1114.2|1115.6|1114.6|1116|1114.6|1115.4|1113.9|6
1646924900000|2022-03-10 15:08:20|1115.4|1113.9|1115.8|1114.3|1115.9|1114.9|1115.1|1113.9|20
1646924910000|2022-03-10 15:08:30|1115.7|1114.2|1115.5|1114|1116.5|1115.9|1115.5|1114|16
1646924920000|2022-03-10 15:08:40|1115.3|1114.7|1115.7|1114.2|1116.1|1114.7|1115.3|1114.2|6
1646924930000|2022-03-10 15:08:50|1115.6|1114.1|1115.2|1113.7|1115.6|1114.2|1114.6|1113.7|16
1646924940000|2022-03-10 15:09:00|1115.3|1113.8|1115.8|1114.3|1115.8|1114.3|1114.6|1113.8|11
1646924950000|2022-03-10 15:09:10|1115.7|1114.7|1119.7|1118.2|1119.7|1118.2|1115.7|1114.7|28
1646924960000|2022-03-10 15:09:20|1120.1|1119.1|1120.1|1119.1|1120.5|1119.7|1119.8|1118.3|27
1646924970000|2022-03-10 15:09:30|1120|1119.4|1121.4|1120.4|1121.4|1120.5|1119.9|1119.3|20
1646924980000|2022-03-10 15:09:40|1121.3|1120.7|1121.2|1120.6|1121.5|1120.7|1120.9|1119.9|7
1646924990000|2022-03-10 15:09:50|1121.5|1120|1120.7|1119.2|1121.5|1120|1120|1118.9|18
1646925000000|2022-03-10 15:10:00|1120.8|1119.3|1121.5|1120|1121.5|1120|1120.6|1119.1|14
1646925010000|2022-03-10 15:10:10|1121.2|1119.7|1121.4|1119.9|1121.6|1120.1|1121.2|1119.7|23
1646925020000|2022-03-10 15:10:20|1121.5|1120|1121.7|1120.2|1121.7|1120.2|1121.5|1120|1
1646925030000|2022-03-10 15:10:30|1122.7|1121.2|1119.5|1118|1122.7|1121.2|1119.4|1117.9|40
1646925040000|2022-03-10 15:10:40|1119.3|1118.7|1119.1|1117.6|1119.6|1118.7|1118.9|1117.4|11
1646925050000|2022-03-10 15:10:50|1118.9|1117.4|1117.6|1116.1|1118.9|1117.4|1116.9|1115.9|12
1646925060000|2022-03-10 15:11:00|1117.7|1116.2|1119.2|1117.7|1119.2|1117.7|1117.2|1115.8|26
1646925070000|2022-03-10 15:11:10|1119.1|1117.6|1119.3|1117.8|1119.3|1118.4|1119|1117.6|3
1646925080000|2022-03-10 15:11:20|1119.1|1118.5|1121.4|1119.9|1121.4|1119.9|1119.1|1118.5|17
1646925090000|2022-03-10 15:11:30|1120.5|1120.4|1119.9|1118.4|1121.1|1120.4|1118.9|1118.3|38
1646925100000|2022-03-10 15:11:40|1119.4|1117.9|1119.2|1117.7|1119.4|1117.9|1119.2|1117.7|6
1646925110000|2022-03-10 15:11:50|1118.9|1117.9|1119.1|1118.5|1119.3|1118.5|1118.2|1117|43
1646925120000|2022-03-10 15:12:00|1119.4|1118.4|1119.5|1118|1120.3|1119.1|1119.1|1117.9|34
1646925130000|2022-03-10 15:12:10|1119.1|1118.1|1118.9|1117.9|1119.3|1118.1|1118.6|1117.8|16
1646925140000|2022-03-10 15:12:20|1119.2|1117.7|1119.3|1117.8|1119.3|1118.1|1119.1|1117.7|1
1646925150000|2022-03-10 15:12:30|1118.9|1117.9|1118|1116.5|1118.9|1118.2|1118|1116.5|11
1646925160000|2022-03-10 15:12:40|1117.7|1116.7|1119.4|1117.9|1119.4|1117.9|1117.2|1116.5|25
1646925170000|2022-03-10 15:12:50|1119.7|1118.2|1119.4|1118.4|1119.7|1118.4|1119.4|1118.2|2
1646925180000|2022-03-10 15:13:00|1119.2|1118.6|1120.7|1119.2|1120.7|1119.6|1119.2|1118.4|31
1646925190000|2022-03-10 15:13:10|1120.4|1118.9|1118.5|1117|1120.4|1119.3|1118.5|1117|13
1646925200000|2022-03-10 15:13:20|1118.6|1117.1|1117.1|1115.6|1118.6|1117.2|1117.1|1115.6|24
1646925210000|2022-03-10 15:13:30|1116.5|1115.9|1117.3|1115.8|1117.3|1115.9|1115.3|1114.4|51
1646925220000|2022-03-10 15:13:40|1117.4|1115.9|1117.2|1116.6|1117.4|1116.6|1116.4|1115.3|13
1646925230000|2022-03-10 15:13:50|1116.7|1115.7|1117.2|1115.7|1117.3|1115.8|1116.7|1115.4|46
1646925240000|2022-03-10 15:14:00|1116.8|1115.8|1115.5|1114|1116.8|1115.8|1114.6|1114|39
1646925250000|2022-03-10 15:14:10|1115|1113.9|1113.9|1113.3|1115|1114|1113.5|1112.9|18
1646925260000|2022-03-10 15:14:20|1113.8|1112.8|1113.8|1113.2|1114.5|1113.3|1113.4|1112.8|33
1646925270000|2022-03-10 15:14:30|1113.7|1113.1|1114.7|1113.7|1115|1113.7|1113.6|1112.9|24
1646925280000|2022-03-10 15:14:40|1114.6|1114|1114.9|1113.4|1115|1114|1114.6|1113.3|9
1646925290000|2022-03-10 15:14:50|1114.8|1113.3|1114.4|1112.9|1115|1113.8|1114|1112.9|53
1646925300000|2022-03-10 15:15:00|1114.2|1113.2|1113.4|1111.9|1114.2|1113.2|1113.3|1111.9|19
1646925310000|2022-03-10 15:15:10|1113.3|1112.3|1113.8|1112.8|1114.3|1112.8|1113.3|1112.3|14
1646925320000|2022-03-10 15:15:20|1113.7|1112.7|1114|1112.5|1114.1|1112.8|1113|1112.4|18
1646925330000|2022-03-10 15:15:30|1114.5|1113|1115.3|1114.3|1115.3|1114.4|1114.5|1113|17
1646925340000|2022-03-10 15:15:40|1115.6|1114.1|1115.6|1114.6|1115.7|1114.6|1115.6|1114.1|8
1646925350000|2022-03-10 15:15:50|1116|1114.5|1116.3|1114.8|1116.3|1114.8|1116|1114.5|14
1646925360000|2022-03-10 15:16:00|1116.5|1115|1116.9|1116.3|1117.4|1116.3|1116.5|1115|13
1646925370000|2022-03-10 15:16:10|1117.1|1115.6|1116.2|1114.7|1117.1|1115.6|1115|1114.1|39
1646925380000|2022-03-10 15:16:20|1116.3|1114.8|1118.9|1117.4|1118.9|1117.4|1116.3|1114.8|13
1646925390000|2022-03-10 15:16:30|1119|1117.5|1118.6|1117.1|1119.2|1117.7|1117.6|1116.1|14
1646925400000|2022-03-10 15:16:40|1118.4|1117.4|1118.8|1117.3|1118.8|1117.5|1118.4|1117.3|12
1646925410000|2022-03-10 15:16:50|1118.7|1117.7|1119.4|1117.9|1119.8|1118.4|1118.7|1117.4|22
1646925420000|2022-03-10 15:17:00|1119.1|1117.6|1119.4|1117.9|1119.4|1117.9|1118.7|1117.2|25
1646925430000|2022-03-10 15:17:10|1119.2|1118.2|1118.8|1117.3|1119.8|1118.4|1117.4|1116.8|39
1646925440000|2022-03-10 15:17:20|1118.7|1117.2|1118.2|1116.7|1119.8|1118.3|1118|1116.5|27
1646925450000|2022-03-10 15:17:30|1117.8|1116.8|1117|1115.5|1117.8|1116.8|1117|1115.5|9
1646925460000|2022-03-10 15:17:40|1116.7|1115.2|1113.9|1112.4|1116.7|1115.3|1113.8|1112.4|31
1646925470000|2022-03-10 15:17:50|1113.3|1112.7|1114.3|1112.8|1114.6|1113.1|1112.4|1110.9|66
1646925480000|2022-03-10 15:18:00|1112.9|1112.3|1114.2|1112.7|1115.1|1113.8|1112.9|1112.3|11
1646925490000|2022-03-10 15:18:10|1114.3|1112.8|1114.5|1113|1114.5|1113|1114.2|1112.7|12
1646925500000|2022-03-10 15:18:20|1114.6|1113.1|1111.8|1111.2|1114.7|1113.3|1111.8|1111.2|82
1646925510000|2022-03-10 15:18:30|1111.9|1110.8|1113.3|1111.8|1113.3|1111.9|1111.9|1110.8|24
1646925520000|2022-03-10 15:18:40|1113.1|1112.7|1113.3|1112.3|1113.5|1112.7|1113.1|1111.6|11
1646925530000|2022-03-10 15:18:50|1112.4|1111.8|1112.1|1111.1|1113|1111.8|1111.9|1111|28
1646925540000|2022-03-10 15:19:00|1112.4|1110.9|1112.4|1110.9|1112.6|1111.1|1112.4|1110.9|4
1646925550000|2022-03-10 15:19:10|1112.1|1111.1|1112.1|1110.6|1112.2|1111.1|1111.9|1110.5|5
1646925560000|2022-03-10 15:19:20|1112|1111|1113.8|1112.3|1113.8|1112.3|1112|1111|43
1646925570000|2022-03-10 15:19:30|1114.2|1113.2|1113.9|1112.4|1114.2|1113.2|1113.9|1112.4|0
1646925580000|2022-03-10 15:19:40|1114|1112.5|1114.6|1113.1|1114.6|1113.1|1113.8|1112.5|8
1646925590000|2022-03-10 15:19:50|1114.7|1113.2|1116.1|1115.5|1116.8|1115.5|1114.7|1113.2|26
1646925600000|2022-03-10 15:20:00|1116.4|1114.9|1115.7|1114.7|1116.4|1115|1115.6|1114.2|35
1646925610000|2022-03-10 15:20:10|1115.6|1114.1|1115.7|1114.2|1115.7|1114.2|1115.6|1114.1|21
1646925620000|2022-03-10 15:20:20|1115.6|1114.1|1115.3|1114.3|1115.6|1114.3|1115.2|1114.1|17
1646925630000|2022-03-10 15:20:30|1115.2|1114.2|1114|1113|1115.2|1114.3|1114|1112.9|11
1646925640000|2022-03-10 15:20:40|1113.3|1111.8|1113.4|1111.9|1113.4|1111.9|1113.2|1111.7|12
1646925650000|2022-03-10 15:20:50|1112.6|1112|1113.9|1112.4|1114|1112.5|1112.3|1111.2|18
1646925660000|2022-03-10 15:21:00|1114|1112.5|1113.1|1112.5|1114|1113.2|1113.1|1112.1|26
1646925670000|2022-03-10 15:21:10|1113|1111.6|1111.9|1110.9|1113|1112.2|1111.9|1110.9|19
1646925680000|2022-03-10 15:21:20|1112|1110.5|1111|1110.4|1112|1110.5|1110.9|1110|44
1646925690000|2022-03-10 15:21:30|1112.7|1111.2|1112.2|1111.2|1113.2|1111.7|1111.2|1110.1|28
1646925700000|2022-03-10 15:21:40|1112.6|1111.1|1112.9|1111.4|1114.8|1113.3|1112.4|1111.1|113
1646925710000|2022-03-10 15:21:50|1113|1112.3|1112.6|1111.1|1113|1112.3|1112.6|1111.1|32
1646925720000|2022-03-10 15:22:00|1112.7|1111.2|1115|1113.5|1115.1|1114.3|1112.6|1111.1|18
1646925730000|2022-03-10 15:22:10|1115.1|1113.6|1115.3|1114.7|1115.7|1114.7|1114.8|1113.6|84
1646925740000|2022-03-10 15:22:20|1114.6|1113.6|1114.4|1113.4|1115|1113.8|1114.3|1113.2|85
1646925750000|2022-03-10 15:22:30|1114.2|1112.7|1113.9|1112.4|1114.2|1112.7|1113.6|1112.1|11
1646925760000|2022-03-10 15:22:40|1113.4|1112.7|1112.8|1111.3|1113.4|1112.7|1112.7|1111.3|6
1646925770000|2022-03-10 15:22:50|1112.5|1111.5|1111.4|1110.8|1112.5|1111.5|1111.3|1110.7|20
1646925780000|2022-03-10 15:23:00|1111.5|1109.9|1111.2|1109.7|1111.5|1110.2|1111|1109.5|32
1646925790000|2022-03-10 15:23:10|1111.3|1109.8|1111.6|1111|1111.6|1111|1111.2|1109.8|16
1646925800000|2022-03-10 15:23:20|1111.7|1111.1|1111.7|1111.1|1112.5|1111.4|1111.7|1111|14
1646925810000|2022-03-10 15:23:30|1111.8|1111.2|1111.5|1110|1111.9|1111.2|1111.4|1110|7
1646925820000|2022-03-10 15:23:40|1110.8|1110.2|1111|1110|1111.1|1110.2|1110.7|1109.3|21
1646925830000|2022-03-10 15:23:50|1110.7|1110.1|1112.7|1111.2|1112.7|1111.4|1110.6|1109.9|34
1646925840000|2022-03-10 15:24:00|1112.6|1111.1|1112.7|1112.1|1112.9|1112.1|1112.6|1111.1|24
1646925850000|2022-03-10 15:24:10|1113.9|1112.4|1116.5|1115|1116.5|1115.1|1113.6|1112.1|71
1646925860000|2022-03-10 15:24:20|1116.3|1115.3|1117.4|1115.9|1117.4|1116.3|1116.3|1115.3|49
1646925870000|2022-03-10 15:24:30|1117.8|1116.3|1118.3|1116.8|1119.8|1118.3|1117.5|1116.3|43
1646925880000|2022-03-10 15:24:40|1117.9|1116.9|1116.6|1115.1|1117.9|1116.9|1115.9|1114.6|37
1646925890000|2022-03-10 15:24:50|1117|1115.6|1118.8|1117.3|1118.8|1117.3|1117|1115.5|22
1646925900000|2022-03-10 15:25:00|1118.7|1117.2|1116.2|1114.7|1118.7|1117.2|1116.2|1114.7|44
1646925910000|2022-03-10 15:25:10|1116|1114.5|1117|1116|1117|1116|1116|1114.5|21
1646925920000|2022-03-10 15:25:20|1116.4|1115.8|1116.8|1115.3|1117.1|1115.8|1116.1|1115.3|54
1646925930000|2022-03-10 15:25:30|1116.2|1114.7|1116.1|1114.6|1116.2|1114.9|1115.9|1114.6|32
1646925940000|2022-03-10 15:25:40|1115.9|1114.9|1115.6|1114.1|1116|1114.9|1115.5|1114|9
1646925950000|2022-03-10 15:25:50|1115.5|1114|1116.8|1115.3|1116.8|1115.3|1115.1|1113.8|14
1646925960000|2022-03-10 15:26:00|1117.9|1116.4|1117|1116.4|1118.2|1117.2|1117|1115.9|85
1646925970000|2022-03-10 15:26:10|1116.6|1115.6|1117.2|1115.7|1117.2|1115.7|1116.6|1115.6|10
1646925980000|2022-03-10 15:26:20|1116.6|1116|1116.5|1115.5|1117.2|1116.1|1116.5|1115.5|4
1646925990000|2022-03-10 15:26:30|||||||||6
1646926000000|2022-03-10 15:26:40|1116.2|1115.6|1115.1|1113.6|1116.4|1115.6|1114.9|1113.6|12
1646926010000|2022-03-10 15:26:50|1115.3|1114.7|1115.1|1113.6|1115.8|1115.1|1115.1|1113.6|21
1646926020000|2022-03-10 15:27:00|1114.8|1113.8|1114.7|1114.1|1115.2|1114.1|1114.7|1113.6|10
1646926030000|2022-03-10 15:27:10|1114.9|1113.4|1114.6|1113.6|1114.9|1113.9|1114.5|1113.4|3
1646926040000|2022-03-10 15:27:20|1114.7|1113.2|1113.8|1112.8|1114.7|1113.4|1113.8|1112.6|19
1646926050000|2022-03-10 15:27:30|1113.7|1113.1|1113.9|1113.3|1114|1113.3|1113.7|1113|33
1646926060000|2022-03-10 15:27:40|1114|1113.4|1116.3|1114.8|1116.3|1114.8|1113.9|1113.3|32
1646926070000|2022-03-10 15:27:50|1116.1|1115.1|1117.8|1116.3|1118.5|1117.3|1116.1|1114.9|40
1646926080000|2022-03-10 15:28:00|1117.7|1116.2|1116|1114.5|1117.7|1116.2|1116|1114.5|6
1646926090000|2022-03-10 15:28:10|1115.7|1114.2|1114.4|1112.9|1115.7|1114.2|1114.4|1112.9|13
1646926100000|2022-03-10 15:28:20|1114.2|1113.6|1113.7|1113.1|1114.2|1113.6|1113.7|1113.1|9
1646926110000|2022-03-10 15:28:30|1113.9|1113.3|1114.2|1113.2|1114.2|1113.3|1113.7|1112.9|38
1646926120000|2022-03-10 15:28:40|1114.1|1113.5|1116.2|1114.7|1116.2|1114.7|1114.1|1113.5|9
1646926130000|2022-03-10 15:28:50|1116.1|1114.6|1116.1|1115.1|1116.2|1115.1|1116.1|1114.6|24
1646926140000|2022-03-10 15:29:00|1116.2|1114.7|1115.1|1114.1|1116.2|1115.1|1115.1|1114|5
1646926150000|2022-03-10 15:29:10|1114.8|1114.2|1114.1|1113.5|1115|1114.2|1114.1|1113.4|4
1646926160000|2022-03-10 15:29:20|1114|1113.4|1114.2|1113.2|1115|1113.6|1114|1113.2|24
1646926170000|2022-03-10 15:29:30|1113.9|1113.6|1115.3|1113.8|1115.3|1113.8|1113.9|1113.2|13
1646926180000|2022-03-10 15:29:40|1115.2|1114.2|1114.7|1113.7|1115.3|1114.2|1114.7|1113.6|12
1646926190000|2022-03-10 15:29:50|1115|1113.5|1117|1115.5|1117|1115.5|1114.7|1113.5|10
1646926200000|2022-03-10 15:30:00|1116.1|1115.4|1116.7|1115.7|1117.1|1115.7|1116.1|1115.4|4
1646926210000|2022-03-10 15:30:10|1116.6|1116|1118.2|1117.2|1118.3|1117.2|1116.6|1115.9|17
1646926220000|2022-03-10 15:30:20|1120|1118.5|1120.2|1118.7|1120.2|1118.7|1119.9|1118.4|20
1646926230000|2022-03-10 15:30:30|1118|1116.5|1118.8|1118.2|1119|1118.2|1118|1116.5|19
1646926240000|2022-03-10 15:30:40|1119.7|1119|1121.3|1119.8|1121.3|1119.8|1119.7|1119|13
1646926250000|2022-03-10 15:30:50|1121.4|1119.9|1121.5|1120.5|1125.1|1123.6|1121.1|1119.9|157
1646926260000|2022-03-10 15:31:00|1121.4|1119.9|1121.8|1120.3|1122.8|1121.3|1119.8|1118.3|71
1646926270000|2022-03-10 15:31:10|1121.6|1120.1|1120.3|1119.3|1122.5|1121|1120.3|1118.9|36
1646926280000|2022-03-10 15:31:20|1120.7|1119.2|1121.7|1120.7|1123|1121.5|1120.6|1119.2|50
1646926290000|2022-03-10 15:31:30|1121.6|1120.6|1121.7|1120.7|1121.7|1121|1121.4|1120.6|22
1646926300000|2022-03-10 15:31:40|1122.3|1120.8|1124.9|1123.4|1124.9|1124.1|1122.3|1120.8|30
1646926310000|2022-03-10 15:31:50|1124.8|1123.3|1124.5|1123|1124.8|1123.3|1124.4|1122.9|9
1646926320000|2022-03-10 15:32:00|1124.4|1123.4|1124.8|1123.8|1125.2|1123.9|1123.7|1122.8|13
1646926330000|2022-03-10 15:32:10|1124.7|1123.2|1124.6|1124|1124.9|1124|1124.6|1123.2|2
1646926340000|2022-03-10 15:32:20|1124.9|1124.3|1125.6|1125|1125.9|1125|1124.9|1124.1|14
1646926350000|2022-03-10 15:32:30|1125.9|1124.4|1127.8|1126.3|1127.9|1126.4|1125.8|1124.3|38
1646926360000|2022-03-10 15:32:40|1127.6|1126.1|1126|1124.5|1127.7|1126.2|1126|1124.5|23
1646926370000|2022-03-10 15:32:50|1126.1|1124.6|1125.3|1123.8|1126.4|1124.9|1125.3|1123.8|19
1646926380000|2022-03-10 15:33:00|1125.2|1123.7|1124.4|1123.4|1125.4|1124.2|1124.4|1123.4|29
1646926390000|2022-03-10 15:33:10|1124.3|1123.7|1123.2|1122.2|1124.6|1123.7|1122.6|1121.8|23
1646926400000|2022-03-10 15:33:20|1123.1|1122.1|1123.2|1122.2|1123.2|1122.2|1122.1|1121.4|7
1646926410000|2022-03-10 15:33:30|1126|1124.5|1125.6|1124.1|1126.4|1124.9|1125.3|1123.8|12
1646926420000|2022-03-10 15:33:40|1125.4|1124.4|1126.4|1124.9|1126.4|1124.9|1125.4|1124.4|6
1646926430000|2022-03-10 15:33:50|1126.6|1125.1|1125.9|1125.3|1126.6|1125.3|1125.9|1125|3
1646926440000|2022-03-10 15:34:00|1126.4|1125.8|1124.3|1123.7|1126.4|1125.8|1124.3|1123.7|24
1646926450000|2022-03-10 15:34:10|1124.4|1123.4|1125.6|1124.1|1125.6|1124.2|1124.4|1123|8
1646926460000|2022-03-10 15:34:20|1125.8|1125|1124.8|1123.8|1125.8|1125.2|1124.8|1123.8|11
1646926470000|2022-03-10 15:34:30|1125.2|1123.7|1125.3|1123.8|1125.3|1123.8|1124.9|1123.4|15
1646926480000|2022-03-10 15:34:40|1125.4|1124.3|1123.2|1121.7|1125.4|1124.3|1123|1121.7|19
1646926490000|2022-03-10 15:34:50|1123|1122.4|1123.7|1122.2|1123.7|1122.7|1122.9|1121.7|16
1646926500000|2022-03-10 15:35:00|1123.6|1122.1|1121.8|1120.3|1123.7|1122.4|1121.7|1120.3|22
1646926510000|2022-03-10 15:35:10|1121.6|1120.6|1121.7|1120.2|1121.8|1120.6|1121|1120.2|8
1646926520000|2022-03-10 15:35:20|1121.6|1120.6|1120.6|1119.6|1121.6|1120.6|1120.1|1119.2|27
1646926530000|2022-03-10 15:35:30|1120.5|1119.9|1121|1120|1121.4|1120|1120.1|1119.3|48
1646926540000|2022-03-10 15:35:40|1120.9|1119.9|1120.9|1119.4|1121.3|1120.5|1120.9|1119.4|32
1646926550000|2022-03-10 15:35:50|1121|1119.5|1120.4|1119.4|1121|1119.7|1120.3|1119.4|10
1646926560000|2022-03-10 15:36:00|1120.9|1119.8|1121.3|1119.8|1122.5|1121.7|1120.3|1119.7|26
1646926570000|2022-03-10 15:36:10|1121.2|1119.7|1121.4|1119.9|1121.6|1120.3|1120.4|1119.6|27
1646926580000|2022-03-10 15:36:20|1121.2|1119.7|1121.2|1119.7|1121.2|1120.1|1120.8|1119.7|18
1646926590000|2022-03-10 15:36:30|1121.6|1120.1|1120.9|1119.9|1121.7|1120.6|1120.8|1119.8|16
1646926600000|2022-03-10 15:36:40|1120.5|1119.8|1118.7|1118.1|1120.5|1119.8|1118.3|1116.9|26
1646926610000|2022-03-10 15:36:50|1118.5|1117|1116|1114.5|1118.5|1117.6|1115.8|1114.3|38
1646926620000|2022-03-10 15:37:00|1116.1|1114.6|1118.9|1117.4|1118.9|1118.1|1115.8|1114.6|32
1646926630000|2022-03-10 15:37:10|1118.5|1117.9|1119.3|1117.8|1119.7|1118.5|1118.2|1117.3|33
1646926640000|2022-03-10 15:37:20|1119.4|1117.9|1119.3|1117.8|1119.6|1118.1|1119.3|1117.8|59
1646926650000|2022-03-10 15:37:30|1119.4|1117.9|1119.2|1117.7|1119.4|1117.9|1119.2|1117.7|1
1646926660000|2022-03-10 15:37:40|1118.8|1117.3|1118.3|1116.8|1118.8|1117.3|1118.3|1116.8|7
1646926670000|2022-03-10 15:37:50|1118.4|1117.3|1118.3|1116.8|1118.4|1117.3|1118.3|1116.8|14
1646926680000|2022-03-10 15:38:00|1118.2|1116.7|1117|1115.5|1118.2|1116.7|1116.7|1115.3|24
1646926690000|2022-03-10 15:38:10|1117.1|1116.1|1117.1|1115.6|1117.1|1116.1|1117.1|1115.6|17
1646926700000|2022-03-10 15:38:20|1117.3|1115.8|1119.2|1117.7|1119.9|1118.4|1117.1|1115.8|11
1646926710000|2022-03-10 15:38:30|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1
1646926720000|2022-03-10 15:38:40|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|0
1646926730000|2022-03-10 15:38:50|1118.9|1117.4|1116.5|1115.9|1118.9|1117.4|1116.5|1115.9|10
1646926740000|2022-03-10 15:39:00|1117.3|1115.8|1116.5|1115.5|1117.3|1115.8|1116.5|1115.4|5
1646926750000|2022-03-10 15:39:10|1116.2|1115.6|1115.4|1114.8|1116.2|1115.6|1115.4|1114.8|20
1646926760000|2022-03-10 15:39:20|1115.9|1114.4|1115.9|1115.3|1116.3|1115.3|1115.7|1114.3|15
1646926770000|2022-03-10 15:39:30|1116.3|1114.9|1115.7|1114.7|1116.4|1115.3|1115.7|1114.7|5
1646926780000|2022-03-10 15:39:40|1115.9|1114.4|1115.5|1114.5|1115.9|1114.8|1115.5|1114.4|7
1646926790000|2022-03-10 15:39:50|1115.2|1114.6|1115.2|1114.6|1115.3|1114.7|1115.2|1114.6|5
1646926800000|2022-03-10 15:40:00|1115.3|1114.3|1115|1114|1115.3|1114.3|1114.6|1113.5|14
1646926810000|2022-03-10 15:40:10|1115.4|1113.9|1115.5|1114|1115.5|1114.3|1114.9|1113.8|7
1646926820000|2022-03-10 15:40:20|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|4
1646926830000|2022-03-10 15:40:30|1114.9|1113.4|1115.7|1114.2|1115.8|1114.3|1114.9|1113.4|8
1646926840000|2022-03-10 15:40:40|1115.6|1114.1|1115.5|1114|1115.6|1114.1|1115.4|1113.9|6
1646926850000|2022-03-10 15:40:50|1115.1|1114.1|1114.7|1114.1|1115.5|1114.1|1114.6|1114|2
1646926860000|2022-03-10 15:41:00|1115|1113.5|1114.8|1113.8|1115|1113.8|1114.8|1113.5|3
1646926870000|2022-03-10 15:41:10|1114.5|1113.9|1114.5|1113|1114.5|1113.9|1114.5|1113|1
1646926880000|2022-03-10 15:41:20|1114.4|1112.9|1113|1112|1114.4|1113.2|1113|1112|28
1646926890000|2022-03-10 15:41:30|1113.1|1112.1|1112.3|1111.7|1113.1|1112.2|1112.3|1111.5|17
1646926900000|2022-03-10 15:41:40|1112.4|1110.8|1112.7|1111.7|1112.9|1111.7|1112|1110.8|34
1646926910000|2022-03-10 15:41:50|1113.6|1112.1|1114.5|1113|1115.4|1113.9|1113.4|1112.1|25
1646926920000|2022-03-10 15:42:00|1114.1|1113.5|1115.1|1113.6|1115.1|1113.9|1114.1|1113.1|12
1646926930000|2022-03-10 15:42:10|1114.9|1113.9|1115.1|1113.6|1115.1|1113.9|1114.9|1113.6|5
1646926940000|2022-03-10 15:42:20|1114.7|1113.7|1114.5|1113.5|1114.7|1113.7|1114.5|1113.5|2
1646926950000|2022-03-10 15:42:30|1114.6|1113.1|1113.3|1111.8|1114.6|1113.1|1113.2|1111.7|4
1646926960000|2022-03-10 15:42:40|1113.2|1111.7|1112.3|1110.8|1113.3|1111.8|1112.3|1110.8|5
1646926970000|2022-03-10 15:42:50|1112.2|1110.7|1111.4|1109.9|1112.2|1110.7|1110.6|1109.1|32
1646926980000|2022-03-10 15:43:00|1111|1110|1108.5|1107.5|1111.2|1110.3|1108.1|1107.1|58
1646926990000|2022-03-10 15:43:10|1108.2|1107.2|1108.5|1107.5|1109.1|1108|1107.8|1107.1|35
1646927000000|2022-03-10 15:43:20|1109.2|1107.7|1109.4|1107.9|1109.9|1108.4|1108.6|1107.6|46
1646927010000|2022-03-10 15:43:30|1109.5|1108|1109.4|1107.9|1109.5|1108.6|1109.1|1107.6|13
1646927020000|2022-03-10 15:43:40|1109.3|1107.8|1106.7|1105.2|1109.3|1107.8|1106.4|1104.9|10
1646927030000|2022-03-10 15:43:50|1106.9|1105.4|1105.4|1104.8|1107.1|1105.6|1105.4|1104.5|12
1646927040000|2022-03-10 15:44:00|1105.5|1104.5|1105.7|1104.7|1106.3|1105.3|1104.3|1103.3|53
1646927050000|2022-03-10 15:44:10|1105.4|1104.8|1104.4|1103.8|1105.6|1104.8|1103.8|1102.8|44
1646927060000|2022-03-10 15:44:20|1105|1103.5|1104.2|1103.2|1105|1103.7|1104.1|1103.2|18
1646927070000|2022-03-10 15:44:30|1104.1|1103.1|1102.6|1101.1|1104.1|1103.1|1102|1101.1|51
1646927080000|2022-03-10 15:44:40|1102.3|1101.3|1101.9|1100.4|1102.3|1101.3|1101.8|1100.3|23
1646927090000|2022-03-10 15:44:50|1101.8|1100.8|1103.7|1102.2|1103.7|1102.2|1100.8|1099.7|44
1646927100000|2022-03-10 15:45:00|1103.8|1102.3|1101.8|1100.3|1104|1103.2|1101.5|1100|15
1646927110000|2022-03-10 15:45:10|1102|1100.5|1105.3|1103.8|1105.4|1103.9|1101.9|1100.4|24
1646927120000|2022-03-10 15:45:20|1104.8|1103.3|1104.7|1103.2|1104.8|1103.3|1104.7|1103.2|3
1646927130000|2022-03-10 15:45:30|1103.6|1102.6|1103.3|1102.7|1103.6|1102.7|1103.2|1102.6|15
1646927140000|2022-03-10 15:45:40|1103.2|1102.6|1103.2|1102.2|1103.2|1102.6|1103.2|1102.2|8
1646927150000|2022-03-10 15:45:50|1103.1|1102.5|1102.3|1101.7|1103.1|1102.5|1102.3|1101.7|17
1646927160000|2022-03-10 15:46:00|1102.1|1101.5|1102.6|1102|1103.3|1102|1102.1|1100.6|28
1646927170000|2022-03-10 15:46:10|1103.3|1101.8|1102.7|1101.2|1103.3|1101.9|1102.7|1101.2|8
1646927180000|2022-03-10 15:46:20|1102.6|1101.1|1102.1|1101.1|1102.6|1101.2|1102.1|1100.8|11
1646927190000|2022-03-10 15:46:30|1102.2|1100.7|1101.4|1099.9|1102.2|1100.9|1101.4|1099.9|11
1646927200000|2022-03-10 15:46:40|1101|1100|1103|1101.5|1103|1102.3|1100.2|1099.4|25
1646927210000|2022-03-10 15:46:50|1103.2|1101.7|1103|1102|1103.2|1102|1103|1101.6|3
1646927220000|2022-03-10 15:47:00|1103.6|1102.1|1102.8|1101.3|1103.7|1102.4|1102.7|1101.2|8
1646927230000|2022-03-10 15:47:10|1102.3|1100.5|1101.7|1100.2|1102.3|1100.7|1101|1100.2|21
1646927240000|2022-03-10 15:47:20|1101.6|1100.1|1101.7|1100.2|1101.7|1100.2|1101.6|1100.1|3
1646927250000|2022-03-10 15:47:30|1101.3|1100.3|1101.6|1100.6|1101.6|1100.6|1101.2|1100.3|3
1646927260000|2022-03-10 15:47:40|1102.1|1101.1|1100.9|1099.4|1102.1|1101.1|1100.7|1099.2|15
1646927270000|2022-03-10 15:47:50|1100.3|1099.7|1099.6|1098.1|1100.4|1099.8|1099.1|1098.1|18
1646927280000|2022-03-10 15:48:00|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|3
1646927290000|2022-03-10 15:48:10|1099.8|1098.3|1099.8|1098.8|1100.1|1099.1|1099.5|1098.3|37
1646927300000|2022-03-10 15:48:20|1100.1|1099.2|1099.9|1098.4|1100.8|1099.8|1099.8|1098.3|29
1646927310000|2022-03-10 15:48:30|1099.4|1098.3|1099.1|1097.6|1099.5|1098.3|1099.1|1097.6|10
1646927320000|2022-03-10 15:48:40|1099.4|1098.1|1100.4|1098.9|1100.6|1099.1|1099.4|1098.1|25
1646927330000|2022-03-10 15:48:50|1100.3|1098.8|1099.7|1098.7|1100.3|1098.8|1099.6|1098.1|18
1646927340000|2022-03-10 15:49:00|1099.6|1099|1099.3|1098.3|1099.7|1099|1099|1097.9|23
1646927350000|2022-03-10 15:49:10|1099|1098.4|1098.9|1098.3|1099.4|1098.6|1098.9|1097.9|25
1646927360000|2022-03-10 15:49:20|1099.3|1098.2|1099.5|1098.5|1100.3|1099.6|1099.2|1098.2|32
1646927370000|2022-03-10 15:49:30|1099.4|1098.8|1099.6|1098.1|1099.9|1098.8|1099.4|1098.1|9
1646927380000|2022-03-10 15:49:40|1098.9|1098.3|1099.1|1097.6|1099.1|1098.3|1098.9|1097.6|12
1646927390000|2022-03-10 15:49:50|1099|1098|1099.6|1099|1100.7|1099.3|1099|1098|30
1646927400000|2022-03-10 15:50:00|1100.5|1099.1|1099.5|1098|1100.8|1100|1099.4|1098|43
1646927410000|2022-03-10 15:50:10|1099.6|1098.1|1099|1098|1099.6|1098.3|1098.6|1097.8|24
1646927420000|2022-03-10 15:50:20|1098.9|1098.3|1098.9|1097.9|1099|1098.4|1098.9|1097.9|8
1646927430000|2022-03-10 15:50:30|1098.8|1098.2|1098.5|1097.9|1098.9|1098.2|1098.5|1097.9|15
1646927440000|2022-03-10 15:50:40|1098.6|1098|1099.6|1098.6|1099.6|1098.9|1098.6|1097.8|32
1646927450000|2022-03-10 15:50:50|1100.6|1099.1|1101.1|1100.1|1101.7|1100.2|1100.4|1099|33
1646927460000|2022-03-10 15:51:00|1101.4|1099.9|1101.3|1099.8|1101.5|1100.4|1100|1098.9|53
1646927470000|2022-03-10 15:51:10|1101.5|1100|1099.6|1099|1101.5|1100|1099.6|1098.9|18
1646927480000|2022-03-10 15:51:20|1099.7|1099.1|1100.4|1099.4|1100.9|1099.4|1099.6|1098.4|25
1646927490000|2022-03-10 15:51:30|1100.6|1099.1|1100|1099|1100.8|1100.1|1100|1098.6|37
1646927500000|2022-03-10 15:51:40|1099.7|1099.1|1099.8|1098.8|1100.1|1099.1|1099.5|1098.4|48
1646927510000|2022-03-10 15:51:50|1100|1098.5|1096.4|1095.4|1100|1098.5|1096.2|1095.1|45
1646927520000|2022-03-10 15:52:00|1096.8|1095.3|1097.2|1096.6|1097.5|1096.6|1096.6|1095.3|37
1646927530000|2022-03-10 15:52:10|1096.5|1095.5|1096.9|1095.4|1097.2|1096.2|1095.8|1095.2|86
1646927540000|2022-03-10 15:52:20|1096.7|1095.2|1096.9|1095.4|1096.9|1096.2|1096.7|1095.2|17
1646927550000|2022-03-10 15:52:30|1096.7|1096.1|1096.2|1095.2|1096.9|1096.1|1096.2|1095.1|18
1646927560000|2022-03-10 15:52:40|1096.3|1095.3|1096.8|1095.3|1097.4|1096.1|1096.3|1095.3|28
1646927570000|2022-03-10 15:52:50|1096.9|1095.4|1096.7|1096.1|1097.3|1096.1|1096.7|1095.4|16
1646927580000|2022-03-10 15:53:00|1096.8|1095.8|1095.6|1094.1|1096.9|1096.1|1095.3|1094.1|55
1646927590000|2022-03-10 15:53:10|1095.7|1094.2|1095.2|1094.2|1095.7|1094.4|1095.2|1094.2|4
1646927600000|2022-03-10 15:53:20|1094.9|1094.6|1094.4|1093.4|1095|1094.6|1094.4|1093.3|24
1646927610000|2022-03-10 15:53:30|1094.2|1093.2|1103.5|1102|1105.5|1104|1094.2|1093.2|163
1646927620000|2022-03-10 15:53:40|1103.3|1101.8|1102.5|1101|1103.8|1102.3|1099.8|1098.3|34
1646927630000|2022-03-10 15:53:50|1102.1|1101.1|1099.1|1097.6|1102.1|1101.1|1099.1|1097.6|18
1646927640000|2022-03-10 15:54:00|1098.4|1097.4|1098.2|1096.7|1098.4|1097.4|1096.8|1095.3|38
1646927650000|2022-03-10 15:54:10|1098.3|1096.8|1097.9|1096.4|1098.5|1097.4|1097.6|1096.4|20
1646927660000|2022-03-10 15:54:20|1097.8|1096.3|1096.5|1095.5|1097.8|1096.3|1096.5|1095.3|20
1646927670000|2022-03-10 15:54:30|1096.2|1095.6|1096.1|1094.6|1096.3|1095.6|1095.5|1094.2|35
1646927680000|2022-03-10 15:54:40|1096.7|1095.2|1096.4|1094.9|1097.7|1096.2|1096.4|1094.9|23
1646927690000|2022-03-10 15:54:50|1096.8|1096.2|1097|1095.5|1097.8|1096.3|1096.8|1095.3|17
1646927700000|2022-03-10 15:55:00|1096.9|1095.4|1096.1|1095.5|1096.9|1095.5|1096.1|1095.3|2
1646927710000|2022-03-10 15:55:10|1096.4|1095.4|1096|1094.5|1096.4|1095.4|1095.2|1094.5|26
1646927720000|2022-03-10 15:55:20|1096.2|1095|1096.5|1095|1096.9|1095.8|1095.5|1094.7|42
1646927730000|2022-03-10 15:55:30|1096.3|1095.7|1097.2|1095.7|1097.4|1096.5|1096.3|1095.5|36
1646927740000|2022-03-10 15:55:40|1097.3|1095.8|1095.9|1094.4|1097.3|1095.8|1095.8|1094.4|31
1646927750000|2022-03-10 15:55:50|1095.5|1094|1094.5|1093.9|1095.5|1094.4|1094.5|1093.5|25
1646927760000|2022-03-10 15:56:00|1094.6|1093.6|1096.5|1095.5|1097|1096|1094.6|1093.6|25
1646927770000|2022-03-10 15:56:10|1096.9|1095.4|1097.2|1095.7|1097.3|1096.6|1096.8|1095.4|13
1646927780000|2022-03-10 15:56:20|1097|1095.5|1096.7|1095.7|1097|1096.2|1096.7|1095.5|7
1646927790000|2022-03-10 15:56:30|1096.2|1094.7|1095.5|1094.5|1096.2|1094.8|1095.2|1094.4|18
1646927800000|2022-03-10 15:56:40|1095.4|1094.4|1096.9|1095.9|1096.9|1095.9|1095.3|1094.3|49
1646927810000|2022-03-10 15:56:50|1097.2|1095.7|1096.9|1095.4|1097.2|1096.1|1096.7|1095.2|22
1646927820000|2022-03-10 15:57:00|1096.6|1095.6|1096.1|1094.6|1096.9|1095.6|1096.1|1094.6|19
1646927830000|2022-03-10 15:57:10|1096.2|1094.7|1096.9|1095.4|1096.9|1095.6|1096.1|1094.6|40
1646927840000|2022-03-10 15:57:20|1096.7|1095.7|1096.3|1094.8|1096.7|1095.7|1096.3|1094.8|105
1646927850000|2022-03-10 15:57:30|1096.4|1094.9|1095.8|1094.8|1096.5|1095|1095.8|1094.6|8
1646927860000|2022-03-10 15:57:40|1095.7|1094.2|1095.6|1094.6|1095.7|1094.6|1095.3|1094.2|28
1646927870000|2022-03-10 15:57:50|1095.7|1095|1096.5|1095.5|1096.7|1095.5|1095.7|1095|21
1646927880000|2022-03-10 15:58:00|1096.4|1095.4|1097.2|1096.2|1097.5|1096.2|1096.4|1095.4|15
1646927890000|2022-03-10 15:58:10|1097.8|1096.3|1098.6|1097.1|1098.7|1097.6|1097.4|1096.3|31
1646927900000|2022-03-10 15:58:20|1098.3|1097.3|1097.5|1096|1098.3|1097.3|1097|1095.5|21
1646927910000|2022-03-10 15:58:30|1097.3|1095.8|1096.1|1095.1|1097.3|1095.8|1096.1|1095.1|6
1646927920000|2022-03-10 15:58:40|1095.8|1094.8|1097.1|1095.6|1097.1|1095.6|1095.8|1094.5|16
1646927930000|2022-03-10 15:58:50|1097.5|1096|1097|1096.4|1097.6|1096.4|1097|1096|6
1646927940000|2022-03-10 15:59:00|1096.9|1096.3|1097.1|1096.1|1097.5|1096.4|1096.6|1095.4|9
1646927950000|2022-03-10 15:59:10|1096.5|1095.6|1096.5|1095|1096.5|1095.6|1096.5|1095|8
1646927960000|2022-03-10 15:59:20|1096.4|1094.9|1094.6|1093.1|1096.4|1095.1|1094.1|1093.1|14
1646927970000|2022-03-10 15:59:30|1094.5|1093.5|1094.9|1093.4|1094.9|1094.1|1094.5|1093.1|15
1646927980000|2022-03-10 15:59:40|1094.7|1094.1|1094.7|1093.2|1094.8|1094.2|1094.2|1093.2|9
1646927990000|2022-03-10 15:59:50|1094.8|1093.3|1094.4|1092.9|1094.8|1093.3|1093.9|1092.7|7
1646928000000|2022-03-10 16:00:00|1094.3|1092.8|1093.5|1092.9|1094.3|1092.9|1093.2|1092.3|9
1646928010000|2022-03-10 16:00:10|1093.7|1092.2|1093.3|1091.8|1093.7|1092.2|1093.3|1091.8|28
1646928020000|2022-03-10 16:00:20|1093.5|1092|1091.4|1089.9|1093.5|1092.1|1091.4|1089.9|3
1646928030000|2022-03-10 16:00:30|1091.1|1090.1|1090.9|1089.4|1091.1|1090.1|1090.2|1089.4|23
1646928040000|2022-03-10 16:00:40|1090.8|1089.3|1092.3|1090.8|1092.4|1091|1090.8|1089.3|19
1646928050000|2022-03-10 16:00:50|1092|1091|1091.4|1090.8|1093|1091.5|1091.4|1090.5|10
1646928060000|2022-03-10 16:01:00|1092.1|1090.6|1091.2|1090.6|1092.1|1090.7|1091.1|1090.5|14
1646928070000|2022-03-10 16:01:10|1091|1090|1090.6|1090|1091|1090.2|1090.6|1090|10
1646928080000|2022-03-10 16:01:20|1090.9|1089.9|1091.8|1090.3|1091.8|1090.3|1090.9|1089.8|19
1646928090000|2022-03-10 16:01:30|1091.9|1090.4|1092.1|1090.6|1092.3|1090.8|1091.8|1090.3|9
1646928100000|2022-03-10 16:01:40|1092|1090.5|1091.4|1090.8|1092|1090.8|1091.3|1090.5|2
1646928110000|2022-03-10 16:01:50|1091.3|1090.7|1091.3|1089.8|1091.3|1090.7|1091.3|1089.8|13
1646928120000|2022-03-10 16:02:00|1091.1|1090.5|1091.5|1090.5|1091.9|1090.5|1091.1|1090.4|9
1646928130000|2022-03-10 16:02:10||1090||1090||1090||1090|9
1646928140000|2022-03-10 16:02:20|1091.4|1089.9|1091.4|1089.9|1091.5|1090|1091.3|1089.8|4
1646928150000|2022-03-10 16:02:30|1091|1090|1091|1090|1091|1090|1091|1090|1
1646928160000|2022-03-10 16:02:40|1091.4|1089.9|1091.6|1090.1|1091.6|1090.2|1091.2|1089.8|41
1646928170000|2022-03-10 16:02:50|1091.4|1089.9|1091.5|1090|1091.6|1090.1|1091.4|1089.9|6
1646928180000|2022-03-10 16:03:00|1091.2|1090.2|1090.6|1090|1091.3|1090.2|1090.6|1089.8|6
1646928190000|2022-03-10 16:03:10|1090.5|1089.9|1091.3|1089.8|1091.3|1090.3|1090.5|1089.8|19
1646928200000|2022-03-10 16:03:20|1091.2|1090.2|1091.2|1090.2|1091.5|1090.2|1091.2|1089.9|6
1646928210000|2022-03-10 16:03:30|1090.9|1089.9|1090.5|1089.9|1090.9|1090|1090.5|1089.9|10
1646928220000|2022-03-10 16:03:40|1090.4|1089.4|1084.7|1083.2|1090.5|1089.5|1083.1|1081.6|74
1646928230000|2022-03-10 16:03:50|1084.9|1083.4|1083.1|1082.5|1086.3|1085|1083.1|1082.5|32
1646928240000|2022-03-10 16:04:00|1083|1082.4|1087.6|1086.1|1088|1087.4|1083|1082.2|47
1646928250000|2022-03-10 16:04:10|1087.5|1086|1084.9|1083.4|1087.7|1086.2|1084.9|1083.4|20
1646928260000|2022-03-10 16:04:20|1084.8|1083.3|1084.4|1082.9|1084.8|1084|1084.1|1082.9|17
1646928270000|2022-03-10 16:04:30|1084.5|1083|1084.4|1082.9|1085|1084|1082.7|1081.2|60
1646928280000|2022-03-10 16:04:40|1084.6|1083.1|1085.5|1084|1085.8|1084.3|1084.4|1082.9|15
1646928290000|2022-03-10 16:04:50|1085.4|1083.9|1083.4|1081.9|1085.4|1083.9|1083.2|1081.7|19
1646928300000|2022-03-10 16:05:00|1083|1082|1082.9|1081.9|1083.3|1082.3|1082.4|1081.4|11
1646928310000|2022-03-10 16:05:10|1081.6|1081|1082.3|1080.8|1082.5|1081.1|1081.3|1079.8|61
1646928320000|2022-03-10 16:05:20|1082.5|1081|1082.2|1080.7|1082.6|1081.1|1082.1|1080.6|37
1646928330000|2022-03-10 16:05:30|1082.1|1081.5|1082.2|1081.2|1083|1081.5|1081.8|1080.5|26
1646928340000|2022-03-10 16:05:40|1081.7|1081.1|1082.9|1081.4|1083.3|1081.8|1081.2|1080.2|78
1646928350000|2022-03-10 16:05:50|1082.8|1081.3|1082.1|1080.6|1083.2|1081.7|1080.5|1079.3|30
1646928360000|2022-03-10 16:06:00|1081.9|1080.9|1081.7|1080.2|1083.1|1081.7|1081.7|1080.2|20
1646928370000|2022-03-10 16:06:10|1081.4|1080.4|1082.8|1081.3|1082.9|1081.4|1080.9|1080.2|23
1646928380000|2022-03-10 16:06:20|1082.6|1081.1|1084.3|1082.8|1084.3|1082.8|1082.6|1081.1|15
1646928390000|2022-03-10 16:06:30|1084.2|1082.7|1087.1|1085.6|1087.5|1086.4|1084.2|1082.7|30
1646928400000|2022-03-10 16:06:40|1087.2|1085.7|1084.7|1083.2|1087.2|1085.7|1084.7|1083.2|23
1646928410000|2022-03-10 16:06:50|1084.6|1083.1|1083|1081.5|1084.6|1083.2|1082.6|1081.1|24
1646928420000|2022-03-10 16:07:00|1083.1|1081.6|1084.7|1083.7|1085.1|1083.7|1082.2|1081.4|13
1646928430000|2022-03-10 16:07:10|1085.1|1083.6|1085.5|1084|1085.8|1084.3|1085.1|1083.6|16
1646928440000|2022-03-10 16:07:20|1085.7|1084.2|1084.5|1083|1085.7|1084.3|1083.9|1082.9|10
1646928450000|2022-03-10 16:07:30|1084.3|1082.8|1083.3|1081.8|1084.5|1083.5|1083.1|1081.8|11
1646928460000|2022-03-10 16:07:40|1083.2|1081.7|1081.2|1080.6|1083.2|1081.7|1081.2|1080.4|12
1646928470000|2022-03-10 16:07:50|1081.4|1079.9|1080.2|1078.7|1081.4|1079.9|1080.2|1078.7|19
1646928480000|2022-03-10 16:08:00|1079.5|1078|1076.9|1075.4|1079.6|1078.1|1073.8|1072.6|121
1646928490000|2022-03-10 16:08:10|1076.7|1075.2|1075.6|1074.6|1076.7|1075.2|1075|1073.6|18
1646928500000|2022-03-10 16:08:20|1075.7|1074.2|1071.6|1070.1|1075.7|1074.3|1071.1|1070|134
1646928510000|2022-03-10 16:08:30|1071.5|1070|1075.2|1073.7|1075.3|1073.8|1070.6|1069.8|39
1646928520000|2022-03-10 16:08:40|1075.1|1073.6|1069.6|1068.1|1075.1|1073.6|1068.7|1067.7|34
1646928530000|2022-03-10 16:08:50|1069.2|1068.2|1069.8|1068.3|1069.9|1068.5|1069.2|1068|12
1646928540000|2022-03-10 16:09:00|1070.1|1068.6|1072.1|1070.6|1072.1|1070.6|1070.1|1068.6|46
1646928550000|2022-03-10 16:09:10|1072|1070.5|1074.7|1073.2|1074.8|1073.3|1072|1070.5|19
1646928560000|2022-03-10 16:09:20|1074.8|1073.3|1074.3|1073.3|1075.1|1074.4|1074.3|1073.1|10
1646928570000|2022-03-10 16:09:30|1074.9|1073.4|1072.8|1072.2|1075.4|1074|1072.8|1072.2|63
1646928580000|2022-03-10 16:09:40|1072.5|1071|1071.5|1070.5|1072.9|1071.4|1071.5|1070.4|18
1646928590000|2022-03-10 16:09:50|1071.2|1070.2|1068.1|1067.5|1071.2|1070.3|1067.8|1066.9|42
1646928600000|2022-03-10 16:10:00|1068|1067.4|1069.1|1067.6|1071.1|1070.1|1067.9|1067.1|84
1646928610000|2022-03-10 16:10:10|1069.2|1067.7|1072|1070.5|1072.1|1071.3|1069|1067.5|28
1646928620000|2022-03-10 16:10:20|1071.9|1070.4|1073.1|1071.6|1073.2|1071.7|1071|1069.8|42
1646928630000|2022-03-10 16:10:30|1073.4|1071.9|1073.3|1072.3|1074|1073.4|1073|1071.9|38
1646928640000|2022-03-10 16:10:40|1073.4|1072.4|1071.2|1070.2|1073.5|1072.4|1071.2|1069.8|46
1646928650000|2022-03-10 16:10:50|1071.5|1070.9|1072|1071.4|1072|1071.4|1071.1|1070|46
1646928660000|2022-03-10 16:11:00|1072.5|1071|1072.5|1071.9|1072.8|1071.9|1072.3|1071|23
1646928670000|2022-03-10 16:11:10|1072.6|1072|1074.5|1073.9|1074.7|1073.9|1072.5|1071.5|21
1646928680000|2022-03-10 16:11:20|1074.8|1074.2|1077.5|1076.5|1079.5|1078.4|1074.8|1074.2|56
1646928690000|2022-03-10 16:11:30|1077.4|1076.4|1077.7|1076.2|1077.7|1076.4|1076.4|1075.2|28
1646928700000|2022-03-10 16:11:40|1077.8|1076.3|1077.1|1075.6|1077.8|1076.4|1076|1074.6|43
1646928710000|2022-03-10 16:11:50|1076.9|1076.3|1075.8|1074.3|1077|1076.3|1075.8|1074.3|41
1646928720000|2022-03-10 16:12:00|1075.9|1074.4|1077|1075.5|1077.6|1076.1|1075.3|1074|40
1646928730000|2022-03-10 16:12:10|1076.9|1075.4|1078.5|1077|1078.6|1077.1|1076.1|1075.3|10
1646928740000|2022-03-10 16:12:20|1078.8|1077.3|1077.6|1076.1|1078.9|1077.5|1077.6|1076.1|11
1646928750000|2022-03-10 16:12:30|1077.5|1076|1077.5|1076|1077.7|1076.2|1077.4|1075.9|4
1646928760000|2022-03-10 16:12:40|1077.6|1076.1|1077.4|1075.9|1077.6|1076.1|1077.4|1075.9|1
1646928770000|2022-03-10 16:12:50|1077.3|1075.8|1077.3|1075.8|1077.7|1077|1077.3|1075.8|9
1646928780000|2022-03-10 16:13:00|1076.7|1075.2|1076.8|1075.8|1077.2|1075.8|1076.3|1074.8|11
1646928790000|2022-03-10 16:13:10|1076.7|1075.7|1079.6|1078.1|1080|1078.9|1076.3|1075.6|34
1646928800000|2022-03-10 16:13:20|1079.5|1078|1082.2|1080.7|1082.5|1081|1079.1|1077.6|23
1646928810000|2022-03-10 16:13:30|1082.4|1080.9|1080.6|1079.1|1082.5|1081.5|1080.3|1078.8|20
1646928820000|2022-03-10 16:13:40|1080.9|1079.4|1080.5|1079|1081.4|1080.2|1080.3|1079|10
1646928830000|2022-03-10 16:13:50|1080.4|1078.9|1079.6|1078.1|1080.4|1078.9|1079.6|1078.1|11
1646928840000|2022-03-10 16:14:00|1079.8|1078.3|1081|1080.4|1081.1|1080.4|1079.8|1078.3|30
1646928850000|2022-03-10 16:14:10|1080.8|1079.5|1080.7|1079.2|1081.1|1079.7|1080.3|1079.2|73
1646928860000|2022-03-10 16:14:20|1080.6|1079.1|1080.8|1079.3|1081.2|1079.8|1080.6|1079.1|45
1646928870000|2022-03-10 16:14:30|1080.9|1079.4|1081.8|1080.3|1082.1|1080.6|1080.9|1079.4|39
1646928880000|2022-03-10 16:14:40|1081.6|1080.1|1081.8|1080.3|1081.8|1081|1081.5|1080|3
1646928890000|2022-03-10 16:14:50|1081.7|1080.2|1081.8|1080.8|1082|1080.9|1081.5|1080.1|126
1646928900000|2022-03-10 16:15:00|1082|1080.5|1084.4|1082.9|1086.4|1084.9|1081.8|1080.5|81
1646928910000|2022-03-10 16:15:10|1084.5|1083|1083.1|1082.1|1084.5|1083|1083.1|1082|20
1646928920000|2022-03-10 16:15:20|1083.2|1081.7|1082.9|1081.4|1083.2|1081.7|1082.3|1081.2|12
1646928930000|2022-03-10 16:15:30|1083|1081.5|1084.6|1083.1|1084.6|1083.1|1083|1081.5|12
1646928940000|2022-03-10 16:15:40|1084.5|1083|1085|1083.5|1085|1084.2|1084.4|1083|5
1646928950000|2022-03-10 16:15:50|1084.6|1083.6|1084.8|1083.3|1084.8|1083.7|1083.8|1082.9|18
1646928960000|2022-03-10 16:16:00|1084.6|1083.1|1084.8|1083.3|1084.8|1083.6|1084.2|1082.8|62
1646928970000|2022-03-10 16:16:10|1084.9|1083.9|1089.1|1087.6|1089.4|1088.2|1084.7|1083.9|55
1646928980000|2022-03-10 16:16:20|1089|1087.5|1089.5|1088|1089.5|1088.4|1088.9|1087.4|5
1646928990000|2022-03-10 16:16:30|1089.7|1088.2|1091.1|1089.6|1091.1|1090.1|1089.7|1088.2|21
1646929000000|2022-03-10 16:16:40|1091|1090|1090.9|1089.4|1091.2|1090.1|1090.4|1089.2|32
1646929010000|2022-03-10 16:16:50|1090.2|1089.6|1091.3|1089.8|1091.3|1090.1|1089.9|1089.3|25
1646929020000|2022-03-10 16:17:00|1091.1|1090.1|1095.4|1093.9|1095.8|1094.8|1091.1|1090.1|88
1646929030000|2022-03-10 16:17:10|1094.5|1092.9|1090.7|1089.2|1094.8|1093.3|1090.7|1089.2|53
1646929040000|2022-03-10 16:17:20|1093|1092|1092.1|1090.6|1093.3|1092.1|1092.1|1090.6|67
1646929050000|2022-03-10 16:17:30|1091.6|1090.1|1094.7|1093.2|1094.7|1093.2|1091.1|1089.8|28
1646929060000|2022-03-10 16:17:40|1094.8|1093.3|1094|1092.5|1095.6|1094.2|1094|1092.5|16
1646929070000|2022-03-10 16:17:50|1093|1092.4|1094.8|1093.3|1094.8|1094|1092.5|1091.4|83
1646929080000|2022-03-10 16:18:00|1094.7|1093.2|1095.2|1093.7|1095.3|1093.8|1094.6|1093.1|13
1646929090000|2022-03-10 16:18:10|1095.3|1093.8|1093.9|1092.9|1095.3|1093.8|1093.9|1092.9|46
1646929100000|2022-03-10 16:18:20|1093.8|1093.2|1093.4|1092.8|1094.7|1093.3|1093.4|1092.8|7
1646929110000|2022-03-10 16:18:30|1093.5|1092.5|1093.2|1092.6|1094.3|1093|1093.1|1092.1|27
1646929120000|2022-03-10 16:18:40|1093.5|1092.5|1094|1093|1094.6|1093.4|1093.4|1092.5|25
1646929130000|2022-03-10 16:18:50|1093.9|1093.3|1094.5|1093.9|1094.8|1093.9|1093.9|1093|11
1646929140000|2022-03-10 16:19:00|1094.9|1094.3|1096.1|1094.6|1098.3|1096.8|1094.9|1093.7|75
1646929150000|2022-03-10 16:19:10|||||||||2
1646929160000|2022-03-10 16:19:20|1095.8|1094.8|1096.1|1094.6|1096.1|1095.2|1095.2|1094.5|27
1646929170000|2022-03-10 16:19:30|1097.3|1095.8|1098.4|1096.9|1098.7|1097.2|1097.3|1095.8|22
1646929180000|2022-03-10 16:19:40|1097.7|1096.7|1097.8|1096.3|1098.3|1096.8|1097.7|1096.3|6
1646929190000|2022-03-10 16:19:50|1096.8|1096.2|1096.5|1095|1096.9|1096.2|1096|1095|21
1646929200000|2022-03-10 16:20:00|1096.6|1095.1|1099.2|1097.7|1099.2|1097.7|1096.6|1095.1|7
1646929210000|2022-03-10 16:20:10|1099.1|1097.6|1100.5|1099|1100.5|1099|1099.1|1097.6|11
1646929220000|2022-03-10 16:20:20|1100.7|1099.2|1100|1098.5|1100.9|1099.4|1100|1098.5|18
1646929230000|2022-03-10 16:20:30|1099.8|1098.3|1099.8|1098.3|1100.9|1099.5|1099.7|1098.2|29
1646929240000|2022-03-10 16:20:40|1099.7|1098.2|1098.5|1097|1099.8|1098.9|1098.5|1097|4
1646929250000|2022-03-10 16:20:50|1098.2|1097.6|1099.3|1097.8|1099.3|1097.8|1098.2|1096.8|19
1646929260000|2022-03-10 16:21:00|1099.8|1098.7|1100.6|1100|1101.3|1100|1099.8|1098.7|25
1646929270000|2022-03-10 16:21:10|1101.3|1099.8|1101.3|1099.8|1101.3|1099.9|1099.9|1099.2|37
1646929280000|2022-03-10 16:21:20|1101.5|1100|1102.6|1101.6|1102.6|1101.9|1101.5|1100|32
1646929290000|2022-03-10 16:21:30|1102.7|1101.2|1100.8|1099.3|1102.7|1101.4|1100.8|1099.3|34
1646929300000|2022-03-10 16:21:40|1100.9|1099.4|1100|1099.4|1100.9|1099.5|1099.6|1098.7|17
1646929310000|2022-03-10 16:21:50|1100.2|1099.6|1100.7|1099.2|1100.7|1099.7|1099.9|1098.9|9
1646929320000|2022-03-10 16:22:00|1101|1099.5|1100.9|1099.9|1101|1100.2|1100.4|1099.5|13
1646929330000|2022-03-10 16:22:10|1101|1100.3|1101|1100.4|1101|1100.4|1101|1100.3|9
1646929340000|2022-03-10 16:22:20|1101.2|1099.7|1100.8|1099.3|1101.3|1100.1|1100.8|1099.3|8
1646929350000|2022-03-10 16:22:30|1100.9|1099.4|1100.7|1099.2|1100.9|1099.8|1100.4|1099|8
1646929360000|2022-03-10 16:22:40|1100.5|1099|1101.8|1100.8|1102|1100.8|1100|1099|40
1646929370000|2022-03-10 16:22:50|1101.7|1100.7|1101.6|1101|1101.7|1101.1|1101.6|1100.7|8
1646929380000|2022-03-10 16:23:00|1101.7|1101.1|1100.7|1099.2|1101.7|1101.1|1100.7|1099.2|26
1646929390000|2022-03-10 16:23:10|1100.6|1099.1|1098.2|1097.2|1100.6|1099.4|1098.2|1097.1|18
1646929400000|2022-03-10 16:23:20|1098.7|1097.3|1098.2|1096.7|1098.9|1097.6|1097.5|1096.1|22
1646929410000|2022-03-10 16:23:30|1098.1|1096.6|1096.2|1094.7|1098.2|1096.8|1095.6|1094.1|56
1646929420000|2022-03-10 16:23:40|1096.1|1094.6|1096.6|1095.1|1096.6|1095.1|1095.9|1094.4|3
1646929430000|2022-03-10 16:23:50|1096.2|1094.7|1094.6|1093.6|1096.3|1094.8|1094.6|1093.3|15
1646929440000|2022-03-10 16:24:00|1094.7|1093.2|1090.2|1089.2|1094.9|1093.4|1090.2|1089.2|14
1646929450000|2022-03-10 16:24:10|1089.8|1089.1|1090.9|1090.3|1091.7|1090.3|1089.8|1089.1|10
1646929460000|2022-03-10 16:24:20|1091|1090|1089.1|1088.1|1091.2|1090.3|1088.8|1087.3|14
1646929470000|2022-03-10 16:24:30|1088.6|1087.1|1088.4|1086.9|1088.7|1087.6|1087.4|1086.5|51
1646929480000|2022-03-10 16:24:40|1088.9|1087.4|1089.2|1087.7|1089.4|1088.3|1088.5|1087.2|14
1646929490000|2022-03-10 16:24:50|1089.4|1087.9|1089.6|1088.6|1089.6|1088.6|1089|1087.9|8
1646929500000|2022-03-10 16:25:00|1089.5|1088.9|1088.6|1087.6|1089.7|1089|1088.6|1087.6|14
1646929510000|2022-03-10 16:25:10|1088.5|1087.9|1089.3|1087.8|1089.3|1088|1088.3|1087.6|20
1646929520000|2022-03-10 16:25:20|1089.1|1088.5|1090.1|1089.5|1090.2|1089.6|1089.1|1088.2|46
1646929530000|2022-03-10 16:25:30|1090.4|1089.4|1090.7|1089.2|1090.7|1089.4|1090.4|1089.2|11
1646929540000|2022-03-10 16:25:40|1090.8|1089.3|1095.5|1094|1096|1094.5|1090.5|1089.2|40
1646929550000|2022-03-10 16:25:50|1095.4|1093.9|1099.5|1098.5|1100.1|1098.6|1095.3|1093.9|28
1646929560000|2022-03-10 16:26:00|1099.1|1098.3|1097.8|1097.2|1099.7|1098.3|1096.2|1094.7|59
1646929570000|2022-03-10 16:26:10|1097.9|1097.3|1097.4|1095.9|1098.8|1097.4|1096.9|1095.9|16
1646929580000|2022-03-10 16:26:20|1097.1|1096.1|1095.7|1094.2|1097.2|1096.1|1095.7|1094.2|8
1646929590000|2022-03-10 16:26:30|1095.8|1094.3|1095.3|1093.8|1095.8|1094.3|1095.3|1093.8|6
1646929600000|2022-03-10 16:26:40|1094.9|1093.4|1096.9|1095.4|1096.9|1095.4|1094|1092.5|16
1646929610000|2022-03-10 16:26:50|1097|1095.5|1097.1|1095.6|1097.1|1095.7|1096.7|1095.5|2
1646929620000|2022-03-10 16:27:00|1096.6|1095.1|1095.9|1094.4|1096.6|1095.1|1095.5|1094|20
1646929630000|2022-03-10 16:27:10|1095.8|1094.3|1095.2|1093.7|1095.8|1094.3|1095.2|1093.7|8
1646929640000|2022-03-10 16:27:20|1094.9|1093.4|1095|1093.5|1095|1093.5|1094.9|1093.4|3
1646929650000|2022-03-10 16:27:30|1094.6|1093.6|1094.7|1093.2|1094.9|1093.9|1094.5|1093.2|11
1646929660000|2022-03-10 16:27:40|1094.6|1093.1|1093.9|1092.4|1094.6|1093.1|1093.9|1092.4|6
1646929670000|2022-03-10 16:27:50|1093.7|1092.7|1093|1091.5|1093.7|1092.7|1093|1091.5|8
1646929680000|2022-03-10 16:28:00|1092.3|1091.7|1094|1092.5|1094.1|1092.6|1092.3|1091.7|2
1646929690000|2022-03-10 16:28:10|1093.9|1092.4|1094.2|1092.7|1094.2|1092.7|1093.9|1092.4|0
1646929700000|2022-03-10 16:28:20|1094|1092.5|1093.9|1092.4|1094|1093.2|1093.8|1092.4|5
1646929710000|2022-03-10 16:28:30|1094|1092.5|1094.2|1092.7|1094.2|1092.7|1094|1092.5|2
1646929720000|2022-03-10 16:28:40|1094.1|1092.6|1094.3|1092.8|1094.3|1093.7|1094.1|1092.6|1
1646929730000|2022-03-10 16:28:50|1094.2|1092.7|1094.3|1092.8|1094.3|1092.8|1094.1|1092.6|5
1646929740000|2022-03-10 16:29:00|1094.1|1093.1|1095.8|1095.2|1095.9|1095.2|1094|1092.5|19
1646929750000|2022-03-10 16:29:10|1097|1095.5|1096.3|1094.8|1097|1095.8|1096.3|1094.8|8
1646929760000|2022-03-10 16:29:20|1096.4|1094.9|1095|1093.5|1096.4|1094.9|1095|1093.5|3
1646929770000|2022-03-10 16:29:30|1094.9|1093.4|1094.8|1093.3|1095.1|1093.6|1094.8|1093.3|4
1646929780000|2022-03-10 16:29:40|1093.8|1092.3|1093.4|1092.4|1094.6|1093.1|1093.4|1092.2|26
1646929790000|2022-03-10 16:29:50|1093.1|1092.5|1094.2|1092.7|1094.2|1092.7|1093|1092.4|23
1646929800000|2022-03-10 16:30:00|1093.9|1092.4|1093.6|1092.1|1093.9|1092.4|1093.6|1092.1|7
1646929810000|2022-03-10 16:30:10|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.6|1092.1|1
1646929820000|2022-03-10 16:30:20|1094.3|1093.7|1096.2|1094.7|1096.2|1094.7|1094.3|1093.7|8
1646929830000|2022-03-10 16:30:30|1096.1|1094.6|1094.7|1093.2|1096.1|1095|1094.4|1093.1|10
1646929840000|2022-03-10 16:30:40|1094.8|1093.3|1095.9|1094.9|1096.3|1094.9|1094.4|1093.2|6
1646929850000|2022-03-10 16:30:50|1095.8|1095.2|1093.4|1091.9|1095.8|1095.2|1093.3|1091.8|22
1646929860000|2022-03-10 16:31:00|1093.3|1091.8|1091.8|1090.8|1093.4|1092.5|1091.2|1090.2|25
1646929870000|2022-03-10 16:31:10|1091.6|1091|1090.6|1089.1|1091.6|1091|1090.5|1089|23
1646929880000|2022-03-10 16:31:20|1090.3|1088.8|1088.4|1086.9|1090.3|1088.9|1088.2|1086.8|37
1646929890000|2022-03-10 16:31:30|1088.6|1087.1|1088.6|1087.1|1088.8|1087.5|1088.1|1086.9|22
1646929900000|2022-03-10 16:31:40|1088.5|1087|1088|1086.5|1088.5|1087|1087.6|1086.5|7
1646929910000|2022-03-10 16:31:50|1087.7|1086.7|1088.1|1086.6|1088.4|1086.9|1087.3|1086.3|13
1646929920000|2022-03-10 16:32:00|1087.6|1086.9|1089.2|1087.7|1089.7|1088.2|1087.6|1086.9|20
1646929930000|2022-03-10 16:32:10|1089.1|1087.6|1088.9|1087.4|1089.5|1088.3|1087.3|1086.7|31
1646929940000|2022-03-10 16:32:20|1089.1|1087.6|1089.4|1087.9|1089.5|1088.6|1088.6|1087.3|5
1646929950000|2022-03-10 16:32:30|1089.1|1088.1|1089.6|1088.1|1089.6|1088.7|1088.7|1087.9|12
1646929960000|2022-03-10 16:32:40|1089.2|1088.2|1087.8|1086.3|1089.5|1088.2|1087.4|1086.2|13
1646929970000|2022-03-10 16:32:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.4|1086.9|1086.1|10
1646929980000|2022-03-10 16:33:00|1088|1087|1088.4|1086.9|1088.4|1087.4|1087.6|1086.3|16
1646929990000|2022-03-10 16:33:10|1088.5|1087|1088.6|1087.1|1088.6|1087.3|1087.9|1087|6
1646930000000|2022-03-10 16:33:20|1087.6|1086.6|1087.7|1086.2|1088.3|1087.1|1087.6|1086.2|13
1646930010000|2022-03-10 16:33:30|1087.3|1086.3|1086.5|1085|1087.3|1086.3|1086.2|1084.7|26
1646930020000|2022-03-10 16:33:40|1086.9|1085.4|1085.8|1084.3|1086.9|1085.5|1085.6|1084.3|12
1646930030000|2022-03-10 16:33:50|1084.7|1084.1|1084.1|1083.1|1084.8|1084.2|1083.7|1083|35
1646930040000|2022-03-10 16:34:00|1085.6|1084.1|1084.4|1083.8|1085.6|1084.1|1084.4|1083.6|4
1646930050000|2022-03-10 16:34:10|1084.5|1083.9|1085|1083.5|1085.5|1084|1084.5|1083.5|7
1646930060000|2022-03-10 16:34:20|1084|1082.5|1084.2|1082.7|1084.2|1083.1|1084|1082.5|11
1646930070000|2022-03-10 16:34:30|1084.1|1082.6|1084.5|1083|1084.5|1083.1|1083.3|1082.5|23
1646930080000|2022-03-10 16:34:40|1084.4|1082.9|1084.3|1082.8|1084.4|1082.9|1084.3|1082.8|2
1646930090000|2022-03-10 16:34:50|1084.2|1082.7|1085.3|1083.8|1085.3|1083.8|1084|1082.7|28
1646930100000|2022-03-10 16:35:00|1086.2|1084.7|1086.5|1085|1086.8|1085.3|1086.2|1084.7|5
1646930110000|2022-03-10 16:35:10|1086.8|1085.3|1086.2|1085.2|1087.1|1086.3|1086|1085|12
1646930120000|2022-03-10 16:35:20|1085.9|1085.3|1085.3|1084.3|1086|1085.4|1085.3|1084.3|16
1646930130000|2022-03-10 16:35:30|1085|1084.4|1085.3|1084.3|1085.4|1084.5|1084.9|1083.9|12
1646930140000|2022-03-10 16:35:40|1085|1084.4|1085.5|1084.9|1085.5|1084.9|1085|1084.4|14
1646930150000|2022-03-10 16:35:50|1086.2|1084.7|1086.3|1084.8|1086.3|1084.8|1086.2|1084.7|6
1646930160000|2022-03-10 16:36:00|1086.6|1086|1085.7|1084.2|1087.5|1086|1085.7|1084.2|25
1646930170000|2022-03-10 16:36:10|1085.3|1084.3|1083.8|1083.2|1085.3|1084.3|1083.6|1082.8|11
1646930180000|2022-03-10 16:36:20|1084|1082.5|1085.4|1083.9|1085.4|1083.9|1084|1082.5|7
1646930190000|2022-03-10 16:36:30|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|6
1646930200000|2022-03-10 16:36:40|1084.8|1083.3|1083.3|1082.7|1084.8|1083.4|1083.3|1082.6|13
1646930210000|2022-03-10 16:36:50|1083.6|1082.6|1084.8|1083.3|1084.9|1083.4|1083.3|1082.6|20
1646930220000|2022-03-10 16:37:00|1084.7|1083.2|1081.5|1080|1084.7|1083.4|1081.2|1080|39
1646930230000|2022-03-10 16:37:10|1081.4|1079.9|1080.9|1079.4|1081.4|1079.9|1080.4|1079.2|13
1646930240000|2022-03-10 16:37:20|1080.5|1079.5|1080.3|1078.8|1080.9|1080.1|1079.9|1078.8|29
1646930250000|2022-03-10 16:37:30|1080|1079|1079.7|1079.1|1080|1079.4|1079.7|1078.9|15
1646930260000|2022-03-10 16:37:40|1079.6|1079|1079.7|1079.1|1079.7|1079.1|1079.6|1079|3
1646930270000|2022-03-10 16:37:50|1079.6|1079|1080|1078.5|1080.3|1079|1079.6|1078.5|18
1646930280000|2022-03-10 16:38:00|1079.9|1079.3|1078.8|1077.3|1080.1|1079.3|1078.8|1077.3|11
1646930290000|2022-03-10 16:38:10|1078.5|1077|1080|1078.5|1080|1078.5|1078|1076.9|42
1646930300000|2022-03-10 16:38:20|1080.1|1079.5|1078.9|1078.3|1080.8|1079.5|1078.7|1078.1|21
1646930310000|2022-03-10 16:38:30|1078.8|1077.8|1078.4|1077.4|1078.9|1078.2|1078.4|1077.1|22
1646930320000|2022-03-10 16:38:40|1078.5|1077|1078.3|1077.7|1078.5|1077.7|1078.3|1077|12
1646930330000|2022-03-10 16:38:50|1078.6|1077.6|1078.9|1077.9|1078.9|1077.9|1078.6|1077.2|16
1646930340000|2022-03-10 16:39:00|1078.8|1077.8|1078.7|1077.2|1078.8|1077.9|1078.5|1077.2|7
1646930360000|2022-03-10 16:39:20|1078.6|1077.6|1078.1|1076.6|1078.7|1077.9|1077.9|1076.4|9
1646930370000|2022-03-10 16:39:30|1077.8|1076.8|1076.8|1076.2|1077.9|1076.9|1076.7|1076.1|46
1646930380000|2022-03-10 16:39:40|1077.7|1077.1|1080.9|1079.4|1080.9|1079.6|1077.7|1077.1|57
1646930390000|2022-03-10 16:39:50|1081|1079.5|1084.3|1082.8|1084.3|1082.8|1081|1079.5|24
1646930400000|2022-03-10 16:40:00|1084.4|1082.9|1084.2|1082.7|1084.4|1082.9|1084.2|1082.7|9
1646930410000|2022-03-10 16:40:10|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1646930420000|2022-03-10 16:40:20|1083.7|1082.7|1085.3|1083.8|1085.3|1083.8|1083.1|1081.6|19
1646930430000|2022-03-10 16:40:30|1086.6|1085.1|1082.6|1081.1|1087.3|1085.8|1082.6|1081.1|14
1646930440000|2022-03-10 16:40:40|1082|1081|1081.4|1079.9|1082.5|1081.5|1081.4|1079.9|13
1646930450000|2022-03-10 16:40:50|1081.6|1080.1|1081.6|1080.6|1081.8|1080.6|1081.3|1080.1|16
1646930460000|2022-03-10 16:41:00|1081.5|1080.1|1085|1083.5|1085|1083.5|1080.6|1079.7|129
1646930470000|2022-03-10 16:41:10|1085.1|1083.6|1087.2|1085.7|1088.1|1086.9|1085.1|1083.6|27
1646930480000|2022-03-10 16:41:20|1088.2|1086.7|1088.3|1086.8|1088.7|1087.5|1087.9|1086.4|22
1646930490000|2022-03-10 16:41:30|1088.2|1086.7|1088.9|1087.4|1089.2|1088.6|1087.6|1086.1|29
1646930500000|2022-03-10 16:41:40|1088.8|1087.3|1086|1084.5|1088.9|1087.4|1086|1084.5|26
1646930510000|2022-03-10 16:41:50|1085.9|1084.4|1085.1|1084.1|1086|1084.5|1085.1|1084|7
1646930520000|2022-03-10 16:42:00|1085.5|1084|1086.2|1085.6|1086.4|1085.6|1085.5|1084|30
1646930530000|2022-03-10 16:42:10|1086.3|1085.3|1086.1|1084.6|1086.4|1085.3|1086.1|1084.6|5
1646930540000|2022-03-10 16:42:20|1086|1085.4|1086|1085|1086.4|1085.4|1085.9|1084.5|3
1646930550000|2022-03-10 16:42:30|1085.7|1085.1|1085.5|1084|1085.9|1085.1|1085.3|1083.9|36
1646930560000|2022-03-10 16:42:40|1085.4|1084.4|1085.8|1084.3|1085.8|1084.5|1084.5|1083|15
1646930570000|2022-03-10 16:42:50|1085.9|1084.4|1086.3|1085.7|1086.4|1085.8|1085.8|1084.3|48
1646930580000|2022-03-10 16:43:00|1086.2|1085.3|1090.6|1089.1|1090.9|1090.3|1086.2|1085|38
1646930590000|2022-03-10 16:43:10|1090.8|1089.3|1089.1|1087.6|1090.8|1089.3|1089.1|1087.6|13
1646930600000|2022-03-10 16:43:20|1089.2|1087.7|1088.9|1087.4|1089.2|1087.7|1088.5|1087|9
1646930610000|2022-03-10 16:43:30|1089|1087.5|1088.6|1087.6|1089|1087.8|1088.6|1087.5|6
1646930620000|2022-03-10 16:43:40|1088.2|1087.3|1088.1|1086.6|1088.4|1087.4|1088|1086.6|22
1646930630000|2022-03-10 16:43:50|1088.2|1086.7|1087.7|1086.7|1088.2|1086.8|1087.7|1086.7|4
1646930640000|2022-03-10 16:44:00|1087.8|1086.8|1089|1087.5|1089.2|1087.8|1086.9|1085.5|18
1646930660000|2022-03-10 16:44:20|1088.8|1087.8|1090|1088.5|1090.5|1089|1088.7|1087.8|5
1646930670000|2022-03-10 16:44:30|1089.9|1088.4|1090.5|1089|1090.7|1089.3|1089.9|1088.4|12
1646930680000|2022-03-10 16:44:40|1090.3|1088.8|1093.5|1092|1093.5|1092.1|1090.1|1088.8|31
1646930690000|2022-03-10 16:44:50|1093|1091.5|1092.9|1091.4|1093.1|1091.6|1092.9|1091.4|1
1646930700000|2022-03-10 16:45:00|1092.8|1091.3|1095.8|1094.3|1095.8|1094.3|1091.2|1090.4|33
1646930710000|2022-03-10 16:45:10|1095.5|1094|1096.6|1095.1|1096.8|1096|1093.5|1092|31
1646930720000|2022-03-10 16:45:20|1096.5|1095|1095.2|1093.7|1096.5|1095.1|1095|1093.5|8
1646930730000|2022-03-10 16:45:30|1095.1|1093.6|1094.4|1092.9|1095.1|1093.6|1092.1|1091.4|19
1646930740000|2022-03-10 16:45:40|1094.3|1092.8|1096.3|1094.8|1096.6|1095.1|1094.3|1092.8|23
1646930750000|2022-03-10 16:45:50|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1095.5|1094.5|16
1646930760000|2022-03-10 16:46:00|1096|1095.4|1099.1|1097.6|1099.1|1097.6|1095.9|1095.1|26
1646930770000|2022-03-10 16:46:10|1099|1097.5|1096.5|1095|1099|1097.5|1096.1|1094.8|17
1646930780000|2022-03-10 16:46:20|1096.6|1095.1|1098.6|1097.1|1098.8|1097.3|1096|1095.1|18
1646930790000|2022-03-10 16:46:30|1098.4|1096.9|1097.6|1096.1|1098.4|1096.9|1095.9|1095.3|16
1646930800000|2022-03-10 16:46:40|1097.7|1096.2|1095.3|1093.8|1097.7|1096.2|1095.1|1093.8|4
1646930810000|2022-03-10 16:46:50|1095.4|1093.9|1095.1|1093.6|1095.4|1094.2|1094.9|1093.6|39
1646930820000|2022-03-10 16:47:00|1094.8|1093.8|1096.3|1094.8|1097|1095.5|1094.7|1093.7|13
1646930830000|2022-03-10 16:47:10|1096.2|1094.7|1096|1094.5|1096.3|1095.1|1095.7|1094.3|6
1646930840000|2022-03-10 16:47:20|1096.1|1094.6|1096.3|1094.8|1096.5|1095.7|1096.1|1094.6|14
1646930850000|2022-03-10 16:47:30|1096.4|1094.9|1097.5|1096|1097.5|1096|1096.4|1094.9|18
1646930860000|2022-03-10 16:47:40|1097.7|1096.2|1092.8|1091.8|1097.7|1096.2|1092.8|1091.4|38
1646930870000|2022-03-10 16:47:50|1093.2|1091.7|1093.2|1091.7|1093.2|1092|1091.2|1090.1|66
1646930880000|2022-03-10 16:48:00|1093.1|1091.6|1092.8|1091.3|1093.1|1091.8|1092.7|1091.2|9
1646930890000|2022-03-10 16:48:10|1092.7|1091.2|1090.3|1088.8|1092.8|1091.3|1089.1|1087.6|66
1646930900000|2022-03-10 16:48:20|1089.9|1088.4|1087.4|1086.8|1090.2|1088.7|1087.4|1086.6|47
1646930910000|2022-03-10 16:48:30|1088.1|1086.6|1088.9|1087.4|1089.7|1088.5|1087.9|1086.6|24
1646930920000|2022-03-10 16:48:40|1089|1087.9|1088.7|1087.2|1089.2|1087.9|1087.8|1086.6|33
1646930930000|2022-03-10 16:48:50|1088.8|1087.3|1090.4|1088.9|1090.4|1089|1088.8|1087.3|15
1646930940000|2022-03-10 16:49:00|1090.7|1089.2|1093.2|1091.7|1093.2|1091.7|1090.3|1089.2|26
1646930950000|2022-03-10 16:49:10|1093|1091.5|1093|1091.5|1093.3|1091.8|1092.6|1091.1|16
1646930960000|2022-03-10 16:49:20|1093.1|1091.6|1093.4|1091.9|1095.1|1093.6|1093.1|1091.6|20
1646930970000|2022-03-10 16:49:30|1093.5|1092|1093.5|1092|1093.5|1092|1093.4|1091.9|3
1646930980000|2022-03-10 16:49:40|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|53
1646930990000|2022-03-10 16:49:50|1093.5|1092|1093.3|1091.8|1093.5|1092|1093|1091.8|1
1646931000000|2022-03-10 16:50:00|1094.5|1092.3|1094.7|1093.2|1096.5|1095|1094.4|1092.3|35
1646931010000|2022-03-10 16:50:10|1095.4|1093.9|1095.3|1093.8|1095.4|1093.9|1095.3|1093.8|6
1646931020000|2022-03-10 16:50:20|1095.1|1093.6|1095|1093.5|1095.1|1093.6|1095|1093.5|2
1646931030000|2022-03-10 16:50:30|1094.9|1093.4|1096.7|1095.2|1096.7|1095.2|1093.6|1092.7|23
1646931040000|2022-03-10 16:50:40|1097.9|1096.4|1096.6|1095.1|1097.9|1096.4|1096.2|1094.7|29
1646931050000|2022-03-10 16:50:50|1096.4|1094.9|1096.4|1094.9|1096.5|1095|1096.4|1094.9|4
1646931060000|2022-03-10 16:51:00|1096.5|1095|1097.3|1095.8|1097.3|1096.3|1096.4|1095|17
1646931070000|2022-03-10 16:51:10|1097.2|1095.7|1098.8|1097.3|1098.8|1097.3|1096.9|1095.7|21
1646931080000|2022-03-10 16:51:20|1098.9|1097.4|1097.2|1095.7|1098.9|1097.5|1097|1095.5|27
1646931090000|2022-03-10 16:51:30|1097|1095.5|1097.1|1095.6|1097.1|1095.6|1097|1095.5|5
1646931100000|2022-03-10 16:51:40|1097|1096.5|1096.9|1095.4|1097|1096.5|1096.9|1095.4|4
1646931110000|2022-03-10 16:51:50|1096.8|1095.8|1096.9|1095.4|1096.9|1095.8|1095.6|1094.8|17
1646931120000|2022-03-10 16:52:00|1096.1|1095.5|1096.4|1094.9|1096.4|1095.5|1095.6|1094.6|26
1646931130000|2022-03-10 16:52:10|1096.2|1095.2|1097.7|1096.2|1098.3|1096.8|1096.2|1095.2|20
1646931140000|2022-03-10 16:52:20|1097.9|1096.4|1098.1|1096.6|1098.4|1096.9|1097.9|1096.4|15
1646931150000|2022-03-10 16:52:30|1098|1096.5|1099.9|1098.4|1099.9|1098.4|1097.9|1096.4|9
1646931160000|2022-03-10 16:52:40|1100|1098.5|1099.6|1098.1|1100.8|1099.3|1099.5|1098|22
1646931170000|2022-03-10 16:52:50|1099.5|1098|1099.5|1098|1099.6|1098.1|1098.5|1097|4
1646931180000|2022-03-10 16:53:00|1098.6|1097.1|1096.6|1095.1|1098.7|1097.2|1096.6|1095.1|28
1646931190000|2022-03-10 16:53:10|1096.5|1095|1096.7|1095.2|1097.4|1095.9|1095.5|1094|34
1646931200000|2022-03-10 16:53:20|1097.3|1095.8|1093.8|1093.2|1097.4|1096.1|1093.8|1093.2|20
1646931210000|2022-03-10 16:53:30|1094|1092.5|1093.3|1092.3|1094|1092.5|1093.1|1091.6|8
1646931220000|2022-03-10 16:53:40|1094.4|1093.8|1094.1|1092.6|1094.7|1093.8|1094|1092.5|22
1646931230000|2022-03-10 16:53:50|1094|1092.5|1091.7|1090.7|1094|1092.5|1091.2|1090.4|22
1646931240000|2022-03-10 16:54:00|1091.8|1090.8|1092|1091|1092|1091.1|1091.7|1090.8|9
1646931250000|2022-03-10 16:54:10|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.3|1090.8|4
1646931260000|2022-03-10 16:54:20|1093.4|1092.4|1095.8|1094.3|1096|1094.5|1093.4|1092.4|70
1646931270000|2022-03-10 16:54:30|1095.9|1094.4|1095.8|1094.3|1096.2|1094.7|1095.8|1094.3|7
1646931280000|2022-03-10 16:54:40|1095.7|1094.2|1095.1|1093.6|1095.9|1094.6|1095.1|1093.6|8
1646931290000|2022-03-10 16:54:50|1094.8|1093.3|1094.1|1092.6|1094.8|1093.3|1094|1092.5|15
1646931300000|2022-03-10 16:55:00|1093.4|1092.8|1093.4|1091.9|1093.5|1092.8|1093.3|1091.8|11
1646931310000|2022-03-10 16:55:10|1093|1092|1091.1|1090.1|1093|1092|1091|1090.1|21
1646931320000|2022-03-10 16:55:20|1091.2|1089.7|1090.8|1089.3|1091.2|1089.7|1090.6|1089.3|17
1646931330000|2022-03-10 16:55:30|1090.7|1089.7|1092.5|1091|1092.5|1091|1090.7|1089.5|9
1646931340000|2022-03-10 16:55:40|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|7
1646931350000|2022-03-10 16:55:50|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1646931360000|2022-03-10 16:56:00|1092.2|1090.7|1090.9|1089.4|1092.2|1090.7|1090.7|1089.4|9
1646931370000|2022-03-10 16:56:10|1091|1089.5|1091.7|1090.2|1091.7|1090.2|1090.7|1089.5|25
1646931380000|2022-03-10 16:56:20|1091.8|1090.8|1091.9|1090.4|1092.3|1091.1|1091.8|1090.4|4
1646931390000|2022-03-10 16:56:30|1091.8|1090.3|1091.3|1090.3|1091.8|1091|1091.2|1090.2|3
1646931400000|2022-03-10 16:56:40|1091.7|1090.2|1092.6|1091.1|1092.6|1091.4|1091.7|1090.2|6
1646931410000|2022-03-10 16:56:50|1092.2|1091.2|1092.6|1091.1|1092.6|1091.2|1092.2|1091.1|4
1646931420000|2022-03-10 16:57:00|1092.5|1091|1092.6|1091.1|1092.6|1091.1|1092.5|1091|10
1646931430000|2022-03-10 16:57:10|1092.2|1090.7|1090.2|1088.7|1092.2|1090.7|1090.2|1088.7|9
1646931440000|2022-03-10 16:57:20|1089.6|1088.1|1088.3|1086.8|1089.6|1088.1|1087.6|1086.8|15
1646931450000|2022-03-10 16:57:30|1088.4|1086.9|1089.6|1088.1|1089.6|1088.1|1088.3|1086.9|4
1646931460000|2022-03-10 16:57:40|1090.1|1088.6|1090.6|1089.1|1090.8|1089.3|1089.7|1088.6|12
1646931470000|2022-03-10 16:57:50|1090.7|1089.2|1090.5|1089|1090.7|1089.2|1090.5|1089|3
1646931480000|2022-03-10 16:58:00|1090.6|1090|1089.7|1088.2|1091.6|1090.1|1089.7|1088.2|10
1646931490000|2022-03-10 16:58:10|1089.6|1088.1|1089.4|1087.9|1089.6|1088.2|1089.2|1087.7|2
1646931500000|2022-03-10 16:58:20|1089.3|1087.8|1089.3|1087.8|1089.4|1087.9|1088.7|1087.2|12
1646931510000|2022-03-10 16:58:30|1089|1088.4|1090.4|1089.4|1090.6|1089.7|1089|1088.2|28
1646931520000|2022-03-10 16:58:40|1090.6|1089.6|1090.5|1089.5|1090.9|1090|1090.5|1089.1|4
1646931530000|2022-03-10 16:58:50|1090.3|1089.3|1090.6|1089.1|1090.6|1089.3|1090.3|1089.1|3
1646931540000|2022-03-10 16:59:00|1090.5|1089|1089.2|1088.2|1090.6|1089.5|1088.2|1087.1|9
1646931550000|2022-03-10 16:59:10|1089.3|1087.8|1088.6|1087.1|1089.3|1087.8|1087.9|1086.9|9
1646931560000|2022-03-10 16:59:20|1088.9|1087.4|1087.9|1086.9|1089.5|1088.2|1087.8|1086.9|15
1646931570000|2022-03-10 16:59:30|1088.3|1087.7|1089.5|1088|1089.6|1088.2|1088|1087.2|12
1646931580000|2022-03-10 16:59:40|1089.4|1088.4|1087.9|1086.9|1089.4|1088.4|1087.5|1086.7|20
1646931590000|2022-03-10 16:59:50|1085.2|1083.7|1085.7|1084.2|1086.5|1085.9|1085.1|1083.6|56
1646931600000|2022-03-10 17:00:00|1085.8|1084.3|1086.3|1085.3|1086.5|1085.5|1085.5|1084|41
1646931610000|2022-03-10 17:00:10|1086.6|1085.1|1086.8|1085.8|1087|1086.1|1086.5|1085.1|3
1646931620000|2022-03-10 17:00:20|1086.7|1086.2|1087.4|1085.9|1087.4|1086.2|1086.2|1084.7|29
1646931630000|2022-03-10 17:00:30|1087.2|1086.2|1086.7|1085.7|1087.4|1086.5|1086.7|1085.3|7
1646931640000|2022-03-10 17:00:40|1086.8|1085.8|1086.3|1085.3|1086.9|1085.8|1085.5|1084|13
1646931650000|2022-03-10 17:00:50|1086|1085.4|1086.3|1085.3|1086.3|1085.5|1085.9|1085.3|8
1646931660000|2022-03-10 17:01:00|1086|1084.5|1086.2|1085.6|1086.4|1085.6|1085.5|1084.2|29
1646931670000|2022-03-10 17:01:10|1086.4|1085.8|1086.4|1085.4|1087.5|1086.1|1086.4|1085.4|7
1646931680000|2022-03-10 17:01:20|1086.5|1085.5|1088.2|1086.7|1088.2|1086.7|1086.5|1085.5|47
1646931690000|2022-03-10 17:01:30|1087.9|1086.9|1087.6|1086.1|1088.9|1087.4|1087.6|1086.1|6
1646931700000|2022-03-10 17:01:40|1087.5|1086|1086.2|1084.7|1087.5|1086|1086.2|1084.7|9
1646931710000|2022-03-10 17:01:50|1085.9|1084.4|1086.2|1084.7|1086.3|1085.4|1085.9|1084.4|7
1646931720000|2022-03-10 17:02:00|1086.1|1085.1|1088.3|1086.8|1088.3|1086.8|1086.1|1085.1|15
1646931730000|2022-03-10 17:02:10|1088.2|1086.7|1088.3|1086.8|1088.7|1087.5|1088.2|1086.7|6
1646931740000|2022-03-10 17:02:20|1088.2|1086.7|1088.3|1086.8|1088.3|1086.8|1088.2|1086.7|1
1646931750000|2022-03-10 17:02:30|1088.2|1086.7|1087.9|1086.4|1088.2|1086.7|1087.9|1086.4|3
1646931760000|2022-03-10 17:02:40|||||||||3
1646931770000|2022-03-10 17:02:50|1087.7|1087.1|1088.6|1087.6|1088.6|1087.6|1087.2|1085.8|14
1646931780000|2022-03-10 17:03:00|1088.5|1087.9|1089.7|1089.1|1089.9|1089.2|1088.5|1087.9|15
1646931790000|2022-03-10 17:03:10|1090.3|1089.3|1091|1089.5|1092|1090.5|1089.9|1088.5|22
1646931800000|2022-03-10 17:03:20|1092|1090.5|1095.4|1093.9|1095.5|1094|1092|1090.5|45
1646931810000|2022-03-10 17:03:30|1095.5|1094|1094.7|1093.2|1095.5|1094|1094.7|1093.2|8
1646931820000|2022-03-10 17:03:40|1094.6|1093.1|1093.9|1092.4|1094.6|1093.1|1093|1091.5|12
1646931830000|2022-03-10 17:03:50|1093.6|1093|1092|1091.4|1093.7|1093|1091.9|1090.5|9
1646931840000|2022-03-10 17:04:00|1091.9|1091|1090.9|1089.4|1091.9|1091|1090.9|1089.4|9
1646931850000|2022-03-10 17:04:10|1091|1089.5|1090.6|1089.1|1091|1089.5|1090.6|1089.1|0
1646931860000|2022-03-10 17:04:20|1090.5|1089|1089.5|1088|1090.6|1089.1|1089.5|1088|6
1646931870000|2022-03-10 17:04:30|1089.3|1087.8|1088.3|1086.8|1089.3|1087.9|1087.8|1086.8|9
1646931880000|2022-03-10 17:04:40|1088.4|1086.9|1087.8|1086.8|1088.4|1087.3|1087.8|1086.8|3
1646931890000|2022-03-10 17:04:50|1087.9|1086.9|1087.4|1085.9|1087.9|1087|1087.3|1085.8|13
1646931900000|2022-03-10 17:05:00|1087.6|1087|1089.5|1088|1090.1|1088.9|1087.6|1086.7|15
1646931910000|2022-03-10 17:05:10|1089.6|1088.1|1090.1|1088.6|1090.1|1088.6|1089.6|1088.1|5
1646931920000|2022-03-10 17:05:20|1089.9|1088.9|1089.1|1088.1|1090|1089.2|1089.1|1088.1|5
1646931930000|2022-03-10 17:05:30|1088.3|1086.8|1088.7|1087.7|1088.7|1087.7|1087.9|1086.8|10
1646931950000|2022-03-10 17:05:50|1089.2|1088.1|1089.2|1087.7|1089.2|1088.1|1089.1|1087.6|6
1646931960000|2022-03-10 17:06:00|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|5
1646931970000|2022-03-10 17:06:10|1089|1088|1088.8|1087.8|1089|1088|1088.8|1087.8|1
1646931980000|2022-03-10 17:06:20|1088.9|1087.9|1088.5|1087.9|1088.9|1088|1088.3|1087.7|12
1646931990000|2022-03-10 17:06:30|1088.6|1088|1088.7|1087.2|1088.7|1088|1088.5|1087.2|4
1646932000000|2022-03-10 17:06:40|1088.6|1087.1|1088.6|1087.6|1088.6|1087.6|1088.4|1086.9|7
1646932010000|2022-03-10 17:06:50|1088.3|1086.8|1088.9|1087.9|1088.9|1087.9|1088.3|1086.8|12
1646932020000|2022-03-10 17:07:00|1089.1|1087.6|1089.1|1087.6|1089.1|1087.9|1088.3|1087.6|7
1646932030000|2022-03-10 17:07:10|1088.9|1087.9|1089.3|1087.8|1089.3|1087.9|1088.9|1087.7|4
1646932040000|2022-03-10 17:07:20|1089.9|1088.4|1090|1088.5|1090|1088.5|1089.9|1088.4|8
1646932050000|2022-03-10 17:07:30|1089.9|1088.9|1092.1|1090.6|1092.1|1090.6|1089.5|1088.7|16
1646932060000|2022-03-10 17:07:40|1091.9|1090.4|1091.6|1090.1|1092.1|1090.6|1091.5|1090|5
1646932070000|2022-03-10 17:07:50|1091.7|1090.2|1091.8|1090.3|1091.8|1091.1|1091.7|1090.2|3
1646932080000|2022-03-10 17:08:00|1091.7|1090.2|1091.8|1090.3|1092|1091|1091.6|1090.2|14
1646932090000|2022-03-10 17:08:10|1091.9|1090.4|1091.9|1090.9|1092|1090.9|1091.8|1090.3|1
1646932100000|2022-03-10 17:08:20|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1646932110000|2022-03-10 17:08:30|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1091.5|1090.9|1
1646932120000|2022-03-10 17:08:40|1090.8|1089.3|1090|1088.5|1090.8|1089.3|1089.7|1088.4|15
1646932130000|2022-03-10 17:08:50|1089.9|1089.3|1090.4|1088.9|1090.6|1089.8|1089.9|1088.9|3
1646932140000|2022-03-10 17:09:00|1090|1089|1090.2|1089.2|1090.4|1089.3|1090|1088.9|13
1646932150000|2022-03-10 17:09:10|1091.2|1089.7|1091.2|1089.7|1091.5|1090.4|1091|1089.7|7
1646932160000|2022-03-10 17:09:20|1091.1|1090.5|1092|1090.5|1092.1|1090.6|1091.1|1090.4|6
1646932170000|2022-03-10 17:09:30|1092.3|1090.8|1093.7|1092.2|1093.8|1093|1092.3|1090.8|13
1646932180000|2022-03-10 17:09:40|1093.8|1092.3|1093.3|1092.3|1094.1|1092.6|1093.3|1092.3|2
1646932190000|2022-03-10 17:09:50|1093.2|1092.2|1092.2|1090.7|1093.2|1092.2|1091.5|1090.7|6
1646932200000|2022-03-10 17:10:00|1091.9|1090.4|1091.6|1090.6|1091.9|1090.6|1091.3|1090.2|7
1646932210000|2022-03-10 17:10:10|1091.7|1090.2|1092.4|1090.9|1092.4|1090.9|1091.7|1090.2|13
1646932220000|2022-03-10 17:10:20|1092.3|1091.3|1094.2|1092.7|1094.3|1092.8|1092.3|1091.2|8
1646932230000|2022-03-10 17:10:30|1094.3|1092.8|1093.4|1091.9|1094.3|1092.8|1092.7|1091.2|8
1646932240000|2022-03-10 17:10:40|1093.2|1092.6|1093|1092.4|1094.3|1092.8|1093|1092.1|3
1646932250000|2022-03-10 17:10:50|1093.2|1091.7|1093.2|1092.2|1093.3|1092.2|1093.2|1091.7|4
1646932260000|2022-03-10 17:11:00|1093.3|1092.3|1093|1091.5|1093.8|1092.3|1093|1091.5|8
1646932270000|2022-03-10 17:11:10|1093.1|1091.6|1093|1091.5|1093.2|1091.7|1092.8|1091.3|4
1646932280000|2022-03-10 17:11:20|1092.9|1091.9|1092.8|1091.3|1092.9|1091.9|1092.7|1091.2|2
1646932290000|2022-03-10 17:11:30|1093|1091.5|1092.9|1091.4|1093.1|1091.6|1092.8|1091.3|8
1646932300000|2022-03-10 17:11:40|1092.4||1092.4||1092.4||1092.4||2
1646932310000|2022-03-10 17:11:50|1092.5|1091.5|1094.1|1092.6|1094.1|1092.6|1092.5|1091.5|5
1646932320000|2022-03-10 17:12:00|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.1|1092.6|7
1646932330000|2022-03-10 17:12:10|1094.1|1092.6|1094.1|1092.6|1094.1|1093.1|1094.1|1092.6|4
1646932340000|2022-03-10 17:12:20|1094.3|1093.3|1094.7|1093.2|1095.4|1093.9|1094.3|1093.2|13
1646932350000|2022-03-10 17:12:30|1094.6|1093.1|1093.7|1092.2|1094.6|1093.1|1093.6|1092.1|6
1646932360000|2022-03-10 17:12:40|1093.9|1092.4|1093.5|1092.9|1094.2|1092.9|1093.5|1092.2|8
1646932370000|2022-03-10 17:12:50|1093.8|1092.8|1094.5|1093|1094.5|1093|1093.5|1092.7|10
1646932380000|2022-03-10 17:13:00|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|3
1646932390000|2022-03-10 17:13:10|1094.9|1093.4|1095.7|1094.2|1095.8|1094.3|1094.6|1093.4|9
1646932400000|2022-03-10 17:13:20|1095.3|1094.3|1096.2|1094.7|1096.3|1094.8|1095.3|1094.1|54
1646932410000|2022-03-10 17:13:30|1096.1|1094.6|1096.1|1095.5|1096.3|1095.7|1095.8|1094.5|23
1646932420000|2022-03-10 17:13:40|1096.3|1094.8|1096.5|1095|1096.5|1095|1095.7|1094.6|18
1646932430000|2022-03-10 17:13:50|1096.6|1095.1|1096.5|1095.9|1096.6|1095.9|1096.3|1095.1|13
1646932440000|2022-03-10 17:14:00|1099.9|1098.4|1098.5|1097.9|1099.9|1098.4|1098.5|1097.1|40
1646932450000|2022-03-10 17:14:10|1099.1|1098.5|1101.5|1100|1101.5|1100|1099.1|1098.4|61
1646932460000|2022-03-10 17:14:20|1101.8|1100.3|1102.4|1100.9|1103.6|1102.1|1101.5|1100|45
1646932470000|2022-03-10 17:14:30|1102.3|1100.8|1101.7|1100.7|1102.4|1101.5|1101.3|1100.1|9
1646932480000|2022-03-10 17:14:40|1101.2|1100.2|1099.2|1098.2|1101.2|1100.2|1099.1|1097.9|10
1646932490000|2022-03-10 17:14:50|1098.5|1097.9|1103.6|1103|1103.6|1103|1098.5|1097.9|26
1646932500000|2022-03-10 17:15:00|1103.7|1102.6|1102.7|1101.2|1104.4|1102.9|1102.2|1100.7|42
1646932510000|2022-03-10 17:15:10|1102.6|1101.1|1101.3|1099.8|1102.6|1101.1|1101.1|1099.8|26
1646932520000|2022-03-10 17:15:20|1101.6|1100.1|1102.8|1101.3|1102.8|1101.3|1101.5|1100|23
1646932530000|2022-03-10 17:15:30|1103|1101.5|1103|1101.5|1103|1101.5|1102.6|1101.1|2
1646932540000|2022-03-10 17:15:40|1102.9|1101.4|1102.4|1100.9|1103|1101.7|1102.4|1100.9|8
1646932550000|2022-03-10 17:15:50|1102.2|1100.7|1102.5|1101|1102.6|1101.5|1102.1|1100.6|14
1646932560000|2022-03-10 17:16:00|1102.8|1101.3|1104.6|1103.1|1104.9|1103.4|1102.8|1101.3|20
1646932570000|2022-03-10 17:16:10|1104.7|1104.1|1104.9|1103.4|1105|1104.1|1104.7|1103.2|10
1646932580000|2022-03-10 17:16:20|1105.4|1103.9|1103.8|1102.8|1105.7|1104.5|1103.8|1102.4|40
1646932590000|2022-03-10 17:16:30|1104|1102.5|1103.5|1102.9|1104.2|1103.2|1103.5|1102.4|13
1646932600000|2022-03-10 17:16:40|1103.6|1102.6|1105.7|1104.2|1105.9|1104.4|1103.5|1102.6|10
1646932610000|2022-03-10 17:16:50|1105.6|1104.1|1106.1|1104.6|1106.1|1105.1|1104.3|1102.8|56
1646932620000|2022-03-10 17:17:00|1105.8|1104.3|1106.1|1104.6|1106.1|1104.6|1105.6|1104.1|1
1646932630000|2022-03-10 17:17:10|1106.2|1104.7|1109.4|1107.9|1111|1109.5|1106.2|1104.7|15
1646932640000|2022-03-10 17:17:20|1109.7|1108.2|1111.5|1110|1111.5|1110|1109.7|1108.2|28
1646932650000|2022-03-10 17:17:30|1112.5|1111.5|1113.2|1111.7|1113.3|1111.8|1112.5|1111.5|18
1646932660000|2022-03-10 17:17:40|1112.6|1111.6|1109.7|1108.2|1113.1|1111.6|1109.7|1108.2|10
1646932670000|2022-03-10 17:17:50|1109.5|1108|1109.9|1108.4|1110.7|1109.2|1109.2|1107.9|13
1646932680000|2022-03-10 17:18:00|1110.1|1108.6|1109.6|1108.1|1110.1|1108.7|1109.5|1108|11
1646932690000|2022-03-10 17:18:10|1109.5|1108|1109.6|1108.1|1109.7|1108.2|1109.4|1107.9|11
1646932700000|2022-03-10 17:18:20|1109.7|1108.2|1109.9|1108.9|1110|1108.9|1109.6|1108.1|7
1646932710000|2022-03-10 17:18:30|1111.1|1109.6|1110.1|1108.6|1111.3|1109.8|1110.1|1108.6|11
1646932720000|2022-03-10 17:18:40|1109.8|1108.8|1108.9|1107.4|1109.8|1108.8|1108.7|1107.2|15
1646932730000|2022-03-10 17:18:50|1108.1|1106.6|1109.3|1107.8|1109.4|1108.3|1107.7|1106.2|10
1646932740000|2022-03-10 17:19:00|1109.4|1107.9|1110.2|1108.7|1110.2|1108.7|1109.4|1107.9|4
1646932750000|2022-03-10 17:19:10|1110.7|1109.2|1110.6|1109.1|1110.7|1110|1110.5|1109|7
1646932760000|2022-03-10 17:19:20|1110.5|1109|1110|1108.5|1110.7|1109.2|1107.7|1106.2|18
1646932770000|2022-03-10 17:19:30|1109.9|1108.4|1107.5|1106|1109.9|1108.4|1107.5|1106|6
1646932780000|2022-03-10 17:19:40|1107.3|1105.8|1106.8|1105.3|1107.3|1105.8|1106.8|1105.3|4
1646932790000|2022-03-10 17:19:50|1106.7|1105.2|1108.2|1106.7|1108.2|1106.7|1106.5|1105.2|12
1646932800000|2022-03-10 17:20:00|1108.3|1106.8|1107.5|1106|1109|1107.5|1107.3|1105.9|26
1646932810000|2022-03-10 17:20:10|1107.6|1106.1|1107.4|1105.9|1107.7|1106.2|1107.4|1105.9|8
1646932820000|2022-03-10 17:20:20|1107.7|1106.4|1108.7|1107.2|1108.7|1107.2|1107.7|1106.2|19
1646932830000|2022-03-10 17:20:30|1108.8|1107.3|1109.8|1108.3|1109.8|1108.3|1108.8|1107.3|14
1646932840000|2022-03-10 17:20:40|1109.6|1108.6|1109.3|1107.8|1109.7|1109|1109|1107.5|12
1646932850000|2022-03-10 17:20:50|1109.1|1108.5|1110.6|1109.1|1110.6|1109.1|1108.9|1107.4|24
1646932860000|2022-03-10 17:21:00|1110.8|1109.3|1111.2|1109.7|1112.8|1111.3|1110.8|1109.3|30
1646932870000|2022-03-10 17:21:10|1111|1109.5|1112.8|1111.3|1112.8|1111.3|1111|1109.5|15
1646932880000|2022-03-10 17:21:20|1111.9|1110.4|1112.3|1110.8|1112.3|1110.8|1111.9|1110.4|1
1646932890000|2022-03-10 17:21:30|1112.2|1110.7|1112.1|1110.6|1112.2|1110.7|1112.1|1110.6|7
1646932900000|2022-03-10 17:21:40|1112|1111.4|1111.7|1110.7|1112.1|1111.4|1111.7|1110.6|2
1646932910000|2022-03-10 17:21:50|1112|1110.5|1109|1107.5|1112|1110.5|1109|1107.5|24
1646932920000|2022-03-10 17:22:00|1108.9|1107.4|1108.9|1107.4|1109.3|1108.6|1108.8|1107.4|9
1646932930000|2022-03-10 17:22:10|1108.8|1107.3|1108.4|1107.4|1108.9|1108.2|1108.4|1107.1|10
1646932940000|2022-03-10 17:22:20|1108.7|1107.2|1110.3|1108.8|1110.4|1108.9|1108.4|1107.1|25
1646932950000|2022-03-10 17:22:30|1110.5|1109|1110.8|1109.3|1111|1109.5|1110.5|1109|2
1646932960000|2022-03-10 17:22:40|1110.6|1109.6|1108.5|1107|1110.6|1109.6|1108.5|1107|12
1646932970000|2022-03-10 17:22:50|1108.4|1106.9|1110.7|1109.2|1110.7|1109.2|1108.4|1106.9|5
1646932980000|2022-03-10 17:23:00|1110.6|1109.1|1110.5|1109|1110.7|1109.2|1110.4|1108.9|5
1646932990000|2022-03-10 17:23:10|1110.4|1108.9|1110.2|1108.7|1110.4|1108.9|1110.2|1108.7|9
1646933000000|2022-03-10 17:23:20|1109.1|1108.5|1107.5|1106|1109.1|1108.5|1107.5|1106|6
1646933010000|2022-03-10 17:23:30|1107.4|1105.9|1103.5|1102.9|1107.6|1106.6|1103.5|1102.6|26
1646933020000|2022-03-10 17:23:40|1103.7|1102.2|1103.6|1102.1|1106.4|1105|1102.9|1101.4|22
1646933030000|2022-03-10 17:23:50|1103.7|1102.2|1104|1102.5|1104|1103.2|1102.1|1101.1|22
1646933040000|2022-03-10 17:24:00|1103.8|1102.3|1101.1|1100.1|1103.8|1102.3|1101.1|1100.1|24
1646933050000|2022-03-10 17:24:10|1101.3|1100.5|1101|1100|1101.3|1100.5|1101|1099.7|9
1646933060000|2022-03-10 17:24:20|1101.1|1100.1|1102.9|1101.4|1103.1|1102|1101.1|1100|8
1646933070000|2022-03-10 17:24:30|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|10
1646933080000|2022-03-10 17:24:40|1102.9|1101.9|1103.7|1102.2|1104|1103|1102.9|1101.6|13
1646933090000|2022-03-10 17:24:50|||||||||1
1646933100000|2022-03-10 17:25:00|1103.6|1102.1|1103.7|1102.7|1103.9|1102.8|1103.4|1102.1|5
1646933110000|2022-03-10 17:25:10|1104|1103|1104.7|1103.2|1104.7|1103.2|1103.8|1102.9|19
1646933120000|2022-03-10 17:25:20|1104.9|1103.4|1105|1103.5|1105|1103.5|1104.9|1103.4|2
1646933130000|2022-03-10 17:25:30|1104.6|1103.6|1103.8|1102.3|1104.6|1103.6|1103.8|1102.3|2
1646933140000|2022-03-10 17:25:40|1103.7|1102.2|1104.6|1103.1|1104.6|1103.3|1103.7|1102.2|17
1646933150000|2022-03-10 17:25:50|1104.4|1103.4|1104.5|1103|1104.6|1103.7|1104.3|1102.9|14
1646933160000|2022-03-10 17:26:00|1104.2|1103.5|1104.3|1103.3|1104.3|1103.6|1104.2|1103.3|8
1646933170000|2022-03-10 17:26:10|1104.2|1103.2|1103.6|1102.1|1104.4|1103.3|1103.6|1102.1|9
1646933180000|2022-03-10 17:26:20|1103.7|1102.2|1102.9|1101.9|1103.7|1102.2|1102.9|1101.6|18
1646933190000|2022-03-10 17:26:30|1102.8|1102.2|1104.3|1103.3|1104.4|1103.3|1102.7|1101.9|10
1646933200000|2022-03-10 17:26:40|1106|1104.5|1105.2|1103.7|1106|1104.5|1105.2|1103.7|6
1646933210000|2022-03-10 17:26:50|1105.1|1103.6|1104|1103.4|1105.1|1103.6|1104|1102.9|11
1646933220000|2022-03-10 17:27:00|1104.3|1103.3|1105.1|1104.1|1105.1|1104.1|1104|1103.3|7
1646933230000|2022-03-10 17:27:10|1104.4|1103.6|1104.5|1103|1105.1|1104.1|1104.4|1103|24
1646933240000|2022-03-10 17:27:20|1104.1|1103.1|1104.4|1102.9|1104.5|1103.1|1104.1|1102.9|5
1646933250000|2022-03-10 17:27:30|1104.5|1103|1100.2|1098.7|1106.3|1105|1100.2|1098.7|17
1646933260000|2022-03-10 17:27:40|1100.3|1098.8|1099.3|1097.8|1100.5|1099|1099.1|1097.6|16
1646933270000|2022-03-10 17:27:50|1099.4|1097.9|1101.5|1100|1101.6|1100.1|1099.4|1097.9|2
1646933280000|2022-03-10 17:28:00|1101.4|1099.9|1101|1099.5|1101.4|1099.9|1100.4|1098.9|3
1646933290000|2022-03-10 17:28:10|1101.1|1099.6|1101.3|1099.8|1101.4|1099.9|1101.1|1099.6|1
1646933300000|2022-03-10 17:28:20|1101.4|1100.4|1102.4|1100.9|1102.4|1100.9|1101.4|1100.3|14
1646933310000|2022-03-10 17:28:30|1102.5|1101|1104.1|1102.6|1104.1|1102.6|1102.5|1101|2
1646933320000|2022-03-10 17:28:40|1104.2|1102.7|1103.2|1101.7|1104.3|1103.1|1103.2|1101.7|5
1646933330000|2022-03-10 17:28:50|1103.1|1101.6|1102.7|1101.2|1103.1|1101.6|1102.7|1101.2|3
1646933340000|2022-03-10 17:29:00|1102.8|1101.3|1106.3|1104.8|1106.3|1104.8|1102.8|1101.3|14
1646933350000|2022-03-10 17:29:10|1106.5|1105|1107.5|1106|1107.5|1106|1106.2|1104.7|7
1646933360000|2022-03-10 17:29:20|1107.7|1106.2|1106.5|1105|1108|1106.5|1106.3|1105|5
1646933370000|2022-03-10 17:29:30|1105|1103.5|1104.1|1103.5|1105.1|1103.6|1104.1|1103.2|4
1646933380000|2022-03-10 17:29:40|1104.2|1103.2|1106.1|1105.5|1106.4|1105.6|1104.2|1103.2|21
1646933390000|2022-03-10 17:29:50|1107.4|1105.9|1111.8|1110.3|1111.9|1110.4|1107.1|1105.6|31
1646933400000|2022-03-10 17:30:00|1111.7|1110.2|1112.5|1111|1112.5|1111|1111.7|1110.2|11
1646933410000|2022-03-10 17:30:10|1112.6|1111.1|1111.7|1110.2|1112.6|1111.1|1111.3|1109.8|11
1646933420000|2022-03-10 17:30:20|1111.8|1110.3|1112|1110.5|1112|1110.5|1111.4|1110.1|15
1646933430000|2022-03-10 17:30:30|1111.8|1110.8|1113.6|1112.1|1113.6|1112.1|1111.7|1110.7|15
1646933440000|2022-03-10 17:30:40|1113.5|1112|1112.6|1111.1|1113.5|1112|1112.3|1110.8|5
1646933450000|2022-03-10 17:30:50|1112.3|1110.8|1110|1108.5|1112.3|1110.8|1110|1108.5|9
1646933460000|2022-03-10 17:31:00|1110.1|1108.6|1108.8|1107.8|1110.1|1108.6|1108.7|1107.8|6
1646933470000|2022-03-10 17:31:10|1108.9|1107.4|1105.7|1104.2|1108.9|1107.4|1105.4|1104.2|17
1646933480000|2022-03-10 17:31:20|1105.6|1104.1|1104.9|1104.3|1105.6|1104.3|1104.9|1104|8
1646933490000|2022-03-10 17:31:30|1105|1104|1108|1106.5|1108.1|1107|1105|1103.5|36
1646933500000|2022-03-10 17:31:40|1107.8|1107.2|1107.7|1106.2|1108|1107.3|1107.7|1106.2|3
1646933510000|2022-03-10 17:31:50|1107.8|1106.3|1107.7|1106.2|1107.8|1106.5|1107.4|1105.9|16
1646933520000|2022-03-10 17:32:00|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|4
1646933530000|2022-03-10 17:32:10|1107.1|1105.6|1105.9|1104.4|1107.1|1105.6|1105.1|1104.4|24
1646933540000|2022-03-10 17:32:20|1106|1104.5|1105.3|1103.8|1106|1104.5|1105.2|1103.7|4
1646933550000|2022-03-10 17:32:30|1104.8|1103.5|1104.6|1103.1|1105|1104.1|1104.6|1103.1|13
1646933560000|2022-03-10 17:32:40|1104.5|1103|1103.8|1102.3|1104.5|1103|1103.8|1102.3|3
1646933570000|2022-03-10 17:32:50|1103.7|1102.2|1104.5|1103|1104.5|1103|1102.8|1101.3|19
1646933580000|2022-03-10 17:33:00|1104.8|1103.8|1104.8|1103.3|1104.9|1103.8|1104.8|1103.3|9
1646933590000|2022-03-10 17:33:10|1104.9|1103.4|1104.9|1103.4|1104.9|1103.8|1104.8|1103.3|9
1646933600000|2022-03-10 17:33:20|1103.4|1102.4|1102.6|1101.1|1103.4|1102.4|1102.6|1101.1|27
1646933610000|2022-03-10 17:33:30|||||||||10
1646933620000|2022-03-10 17:33:40|1102.4|1100.9|1101.2|1100.6|1102.4|1100.9|1101.1|1100.3|6
1646933630000|2022-03-10 17:33:50|1101.1|1100.5|1100.4|1098.9|1101.1|1100.5|1100.4|1098.9|22
1646933640000|2022-03-10 17:34:00|1100.3|1098.8|1099|1097.5|1100.3|1098.8|1098.7|1097.2|9
1646933650000|2022-03-10 17:34:10|1098.6|1097.1|1099.1|1097.6|1099.1|1097.6|1098.6|1097.1|9
1646933660000|2022-03-10 17:34:20|1099|1097.5|1099.3|1097.8|1099.4|1097.9|1099|1097.5|15
1646933670000|2022-03-10 17:34:30|1099.4|1097.9|1097.8|1096.3|1099.4|1097.9|1097.1|1096.3|23
1646933680000|2022-03-10 17:34:40|1097.7|1096.2|1097.6|1096.1|1097.7|1096.2|1096.8|1096|16
1646933690000|2022-03-10 17:34:50|1098|1096.5|1097.8|1096.3|1098|1096.5|1097.7|1096.2|10
1646933700000|2022-03-10 17:35:00|1097.4|1096.4|1097.1|1096.1|1097.4|1096.7|1096.8|1095.4|22
1646933710000|2022-03-10 17:35:10|1097.3|1095.8|1097|1095.5|1097.3|1095.8|1096.6|1095.1|11
1646933720000|2022-03-10 17:35:20|1097.1|1095.6|1095|1093.5|1097.1|1095.8|1095|1093.5|33
1646933730000|2022-03-10 17:35:30|1094.9|1093.4|1094|1092.5|1094.9|1093.4|1094|1092.5|16
1646933740000|2022-03-10 17:35:40|1093.9|1092.4|1094.5|1093|1094.5|1093|1093.6|1092.1|41
1646933750000|2022-03-10 17:35:50|1095.1|1093.6|1095.9|1094.4|1096.1|1094.6|1095.1|1093.6|4
1646933760000|2022-03-10 17:36:00|1096|1094.5|1096.2|1094.7|1096.2|1094.7|1095.9|1094.4|2
1646933770000|2022-03-10 17:36:10|1096.3|1094.8|1096.1|1094.6|1097.3|1095.8|1095.9|1094.4|19
1646933780000|2022-03-10 17:36:20|1096|1094.5|1096.8|1095.3|1096.9|1095.4|1095.5|1094.3|14
1646933790000|2022-03-10 17:36:30|1096.2|1094.7|1096.7|1095.2|1096.8|1095.3|1096.2|1094.7|2
1646933800000|2022-03-10 17:36:40|1096.6|1095.1|1096.9|1095.4|1096.9|1095.4|1096.6|1095.1|3
1646933810000|2022-03-10 17:36:50|1096.8|1095.3|1096.7|1095.2|1096.8|1095.3|1096.7|1095.2|2
1646933820000|2022-03-10 17:37:00|||||||||2
1646933830000|2022-03-10 17:37:10|1096.8|1095.3|1097.5|1096|1097.5|1096|1096.8|1095.3|15
1646933840000|2022-03-10 17:37:20|||||||||8
1646933850000|2022-03-10 17:37:30|1097.9|1097.3|1097.5|1096|1097.9|1097.3|1097.5|1096|65
1646933860000|2022-03-10 17:37:40|1097.4|1095.9|1097.5|1096|1097.5|1096|1097|1095.5|4
1646933870000|2022-03-10 17:37:50|1097.7|1096.2|1097.7|1097.1|1097.7|1097.1|1097.5|1096.1|44
1646933880000|2022-03-10 17:38:00|1100|1098.5|1101.9|1100.4|1102.4|1100.9|1100|1098.5|16
1646933890000|2022-03-10 17:38:10|1101.8|1100.3|1099.6|1098.1|1101.8|1100.3|1099.6|1098.1|7
1646933900000|2022-03-10 17:38:20|1099.1|1098.2|1099|1097.5|1099.1|1098.2|1098.8|1097.5|4
1646933910000|2022-03-10 17:38:30|1098.6|1097.6|1101.4|1099.9|1101.5|1100|1098.4|1096.9|21
1646933920000|2022-03-10 17:38:40|1101.5|1100|1100.5|1099|1101.8|1100.3|1100.5|1099|5
1646933930000|2022-03-10 17:38:50|1099.7|1099.1|1100.8|1099.3|1100.8|1099.6|1099.7|1099|3
1646933940000|2022-03-10 17:39:00|1100.6|1099.1|1100|1098.5|1100.6|1099.1|1100|1098.5|3
1646933950000|2022-03-10 17:39:10|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|2
1646933960000|2022-03-10 17:39:20|1099.4|1098.4|1098.5|1097.9|1099.4|1098.4|1098.4|1097.3|12
1646933970000|2022-03-10 17:39:30|1098.4|1097.8|1098.7|1097.7|1098.7|1097.9|1098.2|1097|14
1646933980000|2022-03-10 17:39:40|1100.4|1098.9|1100.5|1099|1100.6|1099.5|1100.3|1098.8|24
1646933990000|2022-03-10 17:39:50|1100.6|1099.1|1100.5|1099|1100.6|1099.1|1100.5|1099|6
1646934000000|2022-03-10 17:40:00|1100.6|1099.1|1100.7|1099.2|1100.9|1099.8|1100.4|1099.1|9
1646934010000|2022-03-10 17:40:10|1100.8|1099.3|1101.2|1099.7|1101.2|1099.7|1100.7|1099.2|4
1646934020000|2022-03-10 17:40:20|1101.6|1100.1|1100.6|1099.1|1101.6|1100.1|1100.6|1099.1|3
1646934030000|2022-03-10 17:40:30|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1646934040000|2022-03-10 17:40:40|1100.1|1099.1|1098.7|1097.7|1100.2|1099.1|1098.4|1097.6|31
1646934050000|2022-03-10 17:40:50|1099|1097.5|1099.5|1098|1099.5|1098|1099|1097.5|13
1646934060000|2022-03-10 17:41:00|1099.6|1098.1|1102.8|1101.3|1103.1|1101.6|1099.6|1098.1|33
1646934070000|2022-03-10 17:41:10|1103|1101.5|1103.4|1101.9|1103.4|1101.9|1102.8|1101.3|4
1646934080000|2022-03-10 17:41:20|1103.3|1101.8|1105.3|1103.8|1105.6|1104.1|1102.7|1101.2|38
1646934090000|2022-03-10 17:41:30|1105.2|1103.7|1108.1|1106.6|1108.2|1107.5|1105|1103.5|22
1646934100000|2022-03-10 17:41:40|1108|1106.5|1107.5|1106|1108|1106.5|1107.5|1106|4
1646934110000|2022-03-10 17:41:50|1107.4|1105.9|1107.4|1105.9|1107.8|1106.3|1106.6|1105.6|14
1646934120000|2022-03-10 17:42:00|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1
1646934130000|2022-03-10 17:42:10|1107.9|1106.4|1107.4|1105.9|1107.9|1106.4|1107.2|1105.7|6
1646934140000|2022-03-10 17:42:20|1107.6|1107|1107.2|1105.7|1108|1107|1107|1105.7|20
1646934150000|2022-03-10 17:42:30|1107|1105.5|1108|1106.5|1108.3|1106.8|1106.8|1105.5|5
1646934160000|2022-03-10 17:42:40|1108.3|1106.8|1109.4|1107.9|1109.4|1107.9|1108.3|1106.8|7
1646934170000|2022-03-10 17:42:50|1109.8|1109.2|1112.1|1110.6|1112.1|1111.3|1109.7|1108.2|49
1646934180000|2022-03-10 17:43:00|1112.2|1110.7|1111.4|1109.9|1112.6|1112|1111.3|1109.8|15
1646934190000|2022-03-10 17:43:10|1111.5|1110|1110.7|1109.2|1111.5|1110|1108.6|1107.5|33
1646934200000|2022-03-10 17:43:20|1110.8|1109.3|1111.5|1110|1111.7|1110.5|1110.8|1109.3|12
1646934210000|2022-03-10 17:43:30|1111.4|1109.9|1110.9|1109.4|1111.4|1109.9|1110.8|1109.3|7
1646934220000|2022-03-10 17:43:40|1110.8|1109.3|1110.7|1109.2|1111|1109.5|1110.7|1109.2|2
1646934230000|2022-03-10 17:43:50|1110.9|1109.4|1110.3|1108.8|1110.9|1109.4|1110.3|1108.8|23
1646934240000|2022-03-10 17:44:00|1110.4|1108.9|1111.7|1110.2|1112.3|1111|1110.4|1108.9|12
1646934250000|2022-03-10 17:44:10|1111.6|1110.1|1109.6|1108.1|1111.6|1110.1|1109.6|1108.1|11
1646934260000|2022-03-10 17:44:20|1109.7|1108.2|1109.3|1107.8|1109.7|1108.2|1108.4|1107.8|15
1646934270000|2022-03-10 17:44:30|1109.1|1107.6|1108.1|1106.6|1109.1|1107.6|1108.1|1106.6|7
1646934280000|2022-03-10 17:44:40|1107.9|1106.4|1106|1105|1107.9|1106.4|1105.8|1104.3|14
1646934290000|2022-03-10 17:44:50|1105.9|1104.9|1105.2|1103.7|1106.6|1105.2|1105.2|1103.7|19
1646934300000|2022-03-10 17:45:00|1105.3|1103.8|1106|1104.5|1106.1|1105|1105.2|1103.7|25
1646934310000|2022-03-10 17:45:10|1105.9|1104.4|1106.6|1105.1|1106.6|1105.1|1105.8|1104.4|4
1646934320000|2022-03-10 17:45:20|1107.4|1105.6|1108.1|1106.6|1108.1|1106.6|1107.4|1105.6|15
1646934330000|2022-03-10 17:45:30|1108.2|1106.7|1107.7|1106.2|1108.2|1106.7|1107.7|1106.2|12
1646934340000|2022-03-10 17:45:40|1108|1106.5|1108.2|1106.7|1108.2|1106.7|1107.8|1106.3|20
1646934350000|2022-03-10 17:45:50|1107.8|1106.8|1107.8|1106.3|1107.9|1106.8|1107.8|1106.3|5
1646934360000|2022-03-10 17:46:00|1107.4|1105.9|1106.8|1105.3|1107.4|1105.9|1106.4|1104.9|18
1646934370000|2022-03-10 17:46:10|1105.5|1104|1103.8|1102.3|1105.6|1104.1|1103.8|1102.3|19
1646934380000|2022-03-10 17:46:20|1102.9|1101.4|1101.6|1100.1|1103.2|1102.2|1101.5|1100|7
1646934390000|2022-03-10 17:46:30|1100.8|1100.2|1100.8|1099.3|1101.2|1100.2|1100.8|1099.3|4
1646934400000|2022-03-10 17:46:40|1100.4|1098.9|1101.1|1099.6|1101.2|1099.7|1100.4|1098.9|27
1646934410000|2022-03-10 17:46:50|1101.2|1099.7|1101|1099.5|1101.2|1099.7|1100.6|1099.1|8
1646934420000|2022-03-10 17:47:00|1100.9|1099.4|1101.6|1100.1|1101.7|1100.5|1100.5|1099|28
1646934430000|2022-03-10 17:47:10|1101.5|1100|1101.1|1099.6|1101.5|1100|1101.1|1099.6|3
1646934440000|2022-03-10 17:47:20|1100.1|1099.5|1099.3|1097.8|1100.6|1099.5|1099.3|1097.8|22
1646934450000|2022-03-10 17:47:30|1099.1|1097.6|1098.6|1097.1|1099.3|1097.8|1098.6|1097.1|2
1646934460000|2022-03-10 17:47:40|1098.5|1097|1098.5|1097|1098.6|1097.1|1098|1097|9
1646934470000|2022-03-10 17:47:50|1098.6|1097.1|1098.4|1096.9|1098.6|1097.4|1098.3|1096.8|8
1646934480000|2022-03-10 17:48:00|1098.3|1096.8|1098.4|1096.9|1098.8|1097.8|1097.8|1096.7|30
1646934490000|2022-03-10 17:48:10|1098.8|1097.3|1098.6|1098|1098.9|1098|1098.6|1097.3|6
1646934500000|2022-03-10 17:48:20|1098.9|1097.9|1098.7|1097.7|1099.1|1097.9|1098.7|1097.6|12
1646934510000|2022-03-10 17:48:30|1099.1|1097.6|1099.2|1097.7|1099.2|1097.8|1098.8|1097.5|8
1646934520000|2022-03-10 17:48:40|1098.5|1097.9|1098.2|1096.7|1098.7|1097.9|1097.8|1096.3|11
1646934530000|2022-03-10 17:48:50|1098.1|1096.6|1097.9|1096.4|1098.1|1096.6|1097.8|1096.3|5
1646934540000|2022-03-10 17:49:00|1097.3|1096.7|1098.9|1097.4|1098.9|1097.5|1097.3|1096.3|19
1646934550000|2022-03-10 17:49:10|1099|1097.5|1099|1097.5|1099|1097.5|1099|1097.5|3
1646934560000|2022-03-10 17:49:20|1099.1|1097.6|1099.6|1098.6|1099.6|1098.6|1098.9|1097.6|18
1646934570000|2022-03-10 17:49:30|1099.5|1098.9|1098.9|1097.4|1100.9|1099.4|1098.9|1097.4|13
1646934580000|2022-03-10 17:49:40|1098.6|1097.1|1098.5|1097|1098.6|1097.3|1097.5|1096.3|19
1646934590000|2022-03-10 17:49:50|1098.4|1097.4|1097.2|1096.6|1098.4|1097.4|1097.2|1096.3|3
1646934600000|2022-03-10 17:50:00|1097.3|1096.3|1097.7|1097.1|1098|1097.1|1097|1096.3|21
1646934610000|2022-03-10 17:50:10|1097.8|1096.3|1097.3|1096.3|1097.8|1096.3|1097.3|1096.3|7
1646934620000|2022-03-10 17:50:20|1096.9|1095.9|1097.3|1096.3|1097.3|1096.3|1096.9|1095.9|14
1646934630000|2022-03-10 17:50:30|1097.2|1096.6|1096.4|1095.4|1098.2|1096.9|1096.3|1095.3|19
1646934640000|2022-03-10 17:50:40|1095.4|1094.4|1095.2|1094.2|1095.4|1094.4|1095.2|1093.9|27
1646934650000|2022-03-10 17:50:50|1094|1093.4|1095.2|1093.7|1095.2|1093.7|1094|1093.4|28
1646934660000|2022-03-10 17:51:00|1094.7|1093.3|1094.9|1093.4|1095.1|1093.7|1094.7|1093.3|22
1646934670000|2022-03-10 17:51:10|1094.8|1093.3|1094.4|1093.4|1094.8|1093.4|1094.4|1093.3|3
1646934680000|2022-03-10 17:51:20|1094.5|1093.5|1096.2|1094.7|1096.2|1094.7|1094.2|1093.5|25
1646934690000|2022-03-10 17:51:30|1095.9|1094.9|1096.8|1095.3|1097.4|1095.9|1095.9|1094.7|58
1646934700000|2022-03-10 17:51:40|1096.7|1095.2|1096.1|1094.6|1096.7|1095.5|1096.1|1094.6|5
1646934710000|2022-03-10 17:51:50|1096|1094.5|1095.8|1094.3|1096|1094.5|1095.8|1094.3|5
1646934720000|2022-03-10 17:52:00|1096.1|1094.6|1097.6|1096.1|1097.6|1096.1|1096.1|1094.6|4
1646934730000|2022-03-10 17:52:10|1097.5|1096.9|1099.8|1098.3|1099.8|1098.3|1097.5|1096.9|13
1646934740000|2022-03-10 17:52:20|1099.7|1099.1|1101.2|1099.7|1101.8|1100.6|1099.7|1098.6|19
1646934750000|2022-03-10 17:52:30|1100.7|1099.2|1098.3|1096.8|1100.7|1099.3|1098.3|1096.8|4
1646934760000|2022-03-10 17:52:40|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|2
1646934780000|2022-03-10 17:53:00|1098.2|1096.7|1097|1095.5|1098.2|1096.7|1097|1095.5|10
1646934790000|2022-03-10 17:53:10|1097.1|1095.6|1099.6|1098.1|1099.6|1098.1|1097.1|1095.6|8
1646934800000|2022-03-10 17:53:20|1099.5|1098|1099.3|1097.8|1099.5|1098|1098.1|1096.6|18
1646934810000|2022-03-10 17:53:30|1099.2|1097.7|1101.5|1100|1101.6|1100.1|1099.2|1097.7|4
1646934820000|2022-03-10 17:53:40|1101.7|1100.2|1102.5|1101|1104.7|1103.6|1101.5|1100|22
1646934830000|2022-03-10 17:53:50|1102.4|1100.9|1103|1101.5|1103|1101.5|1102|1100.5|8
1646934840000|2022-03-10 17:54:00|1102.4|1101.4|1102.1|1100.6|1102.6|1101.5|1102|1100.5|32
1646934850000|2022-03-10 17:54:10|1101.7|1100.7|1100.9|1099.4|1101.7|1100.7|1100.6|1099.1|6
1646934860000|2022-03-10 17:54:20|1099.7|1098.2|1102.1|1100.6|1102.1|1100.6|1099.5|1098|11
1646934870000|2022-03-10 17:54:30|||||||||1
1646934880000|2022-03-10 17:54:40|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1
1646934890000|2022-03-10 17:54:50|1102.4|1100.9|1102.6|1101.1|1102.6|1101.1|1102.4|1100.9|54
1646934900000|2022-03-10 17:55:00|1102.7|1101.2|1104.6|1103.1|1104.6|1103.1|1102.7|1101.2|6
1646934910000|2022-03-10 17:55:10|1105.1|1103.6|1104.8|1103.3|1105.1|1103.6|1104.8|1103.3|2
1646934920000|2022-03-10 17:55:20|1104.7|1103.2|1103.4|1101.9|1104.7|1103.2|1102.2|1100.7|7
1646934930000|2022-03-10 17:55:30|1103.5|1102|1103.1|1101.6|1103.5|1102|1103.1|1101.6|8
1646934940000|2022-03-10 17:55:40|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|4
1646934950000|2022-03-10 17:55:50|1102.2|1101.2|1103.1|1101.6|1103.1|1101.6|1102.2|1101.2|1
1646934960000|2022-03-10 17:56:00|1103.2|1101.7|1101.8|1100.3|1103.2|1101.7|1101.3|1100.3|6
1646934970000|2022-03-10 17:56:10|1101.6|1100.1|1099.3|1097.8|1101.6|1100.3|1099.2|1097.8|21
1646934980000|2022-03-10 17:56:20|1099.1|1098.5|1106.4|1104.9|1106.4|1104.9|1099.1|1098.5|17
1646934990000|2022-03-10 17:56:30|1106.3|1104.8|1100.4|1098.9|1106.3|1104.8|1100.4|1098.9|7
1646935000000|2022-03-10 17:56:40|1100.3|1098.8|1099.6|1098.1|1100.4|1098.9|1099.6|1098.1|1
1646935010000|2022-03-10 17:56:50|1099.8|1098.3|1102.1|1100.6|1102.5|1101|1099.4|1098.2|14
1646935020000|2022-03-10 17:57:00|1102.3|1100.8|1102|1100.5|1102.3|1100.8|1102|1100.5|2
1646935030000|2022-03-10 17:57:10|1101.8|1100.3|1097.9|1096.9|1101.8|1100.3|1097.6|1096.6|14
1646935040000|2022-03-10 17:57:20|1098|1097.3|1098.2|1096.7|1098.3|1097.4|1098|1096.6|15
1646935050000|2022-03-10 17:57:30|1098.1|1096.6|1096.2|1095.6|1098.1|1096.6|1096.2|1095.4|9
1646935060000|2022-03-10 17:57:40|1096|1095.4|1098.4|1096.9|1098.4|1096.9|1095.6|1094.1|11
1646935070000|2022-03-10 17:57:50|1098.3|1096.8|1096.6|1096|1098.4|1096.9|1096.6|1095.8|3
1646935080000|2022-03-10 17:58:00|1096.8|1096.2|1096.5|1095|1097|1096.2|1095.9|1095|6
1646935090000|2022-03-10 17:58:10|1096.3|1095.3|1096.6|1095.1|1096.7|1095.3|1096.3|1095|4
1646935100000|2022-03-10 17:58:20|1096.5|1095|1100.5|1099|1100.5|1099|1096.5|1095|14
1646935110000|2022-03-10 17:58:30|1100.3|1098.8|1099|1097.5|1100.3|1098.8|1098.1|1097|12
1646935120000|2022-03-10 17:58:40|1098.9|1097.4|1098.3|1096.8|1099|1097.5|1098.2|1096.7|1
1646935130000|2022-03-10 17:58:50|1098.2|1096.7|1095.9|1094.4|1098.2|1096.7|1095.9|1094.4|5
1646935140000|2022-03-10 17:59:00|1095.8|1094.3|1095.6|1094.1|1095.8|1094.3|1095.6|1094.1|3
1646935150000|2022-03-10 17:59:10|1095.7|1094.2|1095.8|1094.8|1095.8|1094.8|1095.6|1094.1|7
1646935160000|2022-03-10 17:59:20|1097.3|1095.8|1097|1095.5|1097.3|1095.8|1096.9|1095.4|24
1646935170000|2022-03-10 17:59:30|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1
1646935180000|2022-03-10 17:59:40|1097.4|1096.6|1097.7|1096.2|1097.7|1096.6|1097.4|1095.9|7
1646935190000|2022-03-10 17:59:50|1097.6|1096.1|1099.3|1097.8|1099.8|1098.3|1097.4|1095.9|6
1646935200000|2022-03-10 18:00:00|1099.4|1097.9|1099.3|1097.8|1099.5|1098|1099.3|1097.8|2
1646935210000|2022-03-10 18:00:10|1099.2|1097.7|1098|1096.5|1099.2|1097.7|1098|1096.5|5
1646935220000|2022-03-10 18:00:20|1098.1|1096.6|1097.9|1096.4|1098.1|1097|1097.9|1096.4|3
1646935230000|2022-03-10 18:00:30|1097.6|1096.6|1098.5|1097|1098.6|1097.1|1097.6|1096.4|20
1646935240000|2022-03-10 18:00:40|1098.4|1097.5|1100|1098.5|1100|1098.5|1098.4|1097.5|67
1646935250000|2022-03-10 18:00:50|1100.2|1098.7|1099.3|1097.8|1100.3|1099.1|1099.3|1097.8|18
1646935260000|2022-03-10 18:01:00|1099.1|1097.6|1099|1097.5|1099.1|1097.9|1098.7|1097.3|3
1646935270000|2022-03-10 18:01:10|1098.2|1096.7|1097|1095.5|1098.2|1096.7|1096.8|1095.3|5
1646935280000|2022-03-10 18:01:20|1096.6|1095.6|1096.3|1095.7|1096.6|1095.7|1096.3|1095.6|17
1646935290000|2022-03-10 18:01:30|1096.4|1095.8|1095.8|1094.8|1096.5|1095.8|1095.8|1094.8|13
1646935300000|2022-03-10 18:01:40|1095.7|1095.1|1097.5|1096|1098|1096.5|1095.7|1095|13
1646935310000|2022-03-10 18:01:50|||||||||1
1646935320000|2022-03-10 18:02:00|1097.8|1096.3|1099.1|1097.6|1100.7|1099.2|1097.8|1096.3|21
1646935330000|2022-03-10 18:02:10|1098.7|1097.7|1100.2|1098.7|1100.5|1099|1098.2|1097.3|7
1646935340000|2022-03-10 18:02:20|1099.9|1098.4|1099.9|1098.4|1100|1098.6|1099.4|1097.9|12
1646935350000|2022-03-10 18:02:30|1100|1098.5|1100.3|1098.8|1100.3|1099.4|1099.9|1098.4|8
1646935360000|2022-03-10 18:02:40|1101.9|1099.3|1102.1|1100.6|1102.3|1101.5|1101.9|1099.3|16
1646935370000|2022-03-10 18:02:50|1102.2|1100.7|1104.6|1103.1|1104.6|1103.1|1102.2|1100.7|5
1646935380000|2022-03-10 18:03:00|1102.5|1101|1102.5|1101.5|1104.1|1102.6|1099.4|1097.9|48
1646935390000|2022-03-10 18:03:10|1102.7|1101|1102.9|1101.4|1102.9|1101.4|1102.7|1101|6
1646935400000|2022-03-10 18:03:20|1102.7|1101.2|1102.4|1100.9|1102.7|1101.2|1102.4|1100.9|4
1646935410000|2022-03-10 18:03:30|1102.6|1101.1|1102.7|1101.2|1102.8|1102.2|1102.6|1101.1|2
1646935420000|2022-03-10 18:03:40|1102.8|1101.3|1102.9|1101.4|1102.9|1101.4|1102.8|1101.3|1
1646935430000|2022-03-10 18:03:50|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|0
1646935440000|2022-03-10 18:04:00|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|2
1646935450000|2022-03-10 18:04:10|1102.8|1101.3|1102.3|1100.8|1102.8|1101.3|1102.3|1100.8|4
1646935460000|2022-03-10 18:04:20|1102.2|1100.7|1100.9|1099.4|1102.2|1100.7|1100.9|1099.4|2
1646935470000|2022-03-10 18:04:30|1101.3|1099.8|1101.3|1099.8|1101.4|1099.9|1101.1|1099.6|17
1646935480000|2022-03-10 18:04:40|1101.4|1099.9|1101.5|1100|1101.5|1100|1101.4|1099.9|6
1646935490000|2022-03-10 18:04:50|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1646935500000|2022-03-10 18:05:00|1101.5|1100|1101.7|1100.2|1101.9|1100.6|1101.5|1100|15
1646935510000|2022-03-10 18:05:10|1101.4|1099.9|1101|1099.5|1101.4|1099.9|1101|1099.5|11
1646935520000|2022-03-10 18:05:20|||||||||2
1646935540000|2022-03-10 18:05:40|1101.1|1099.6|1103.6|1102.1|1104.2|1102.7|1101.1|1099.6|20
1646935550000|2022-03-10 18:05:50|1103.7|1102.2|1103|1101.5|1103.9|1102.4|1103|1101.5|17
1646935560000|2022-03-10 18:06:00|1102.5|1099.9|1099.8|1098.3|1102.5|1099.9|1099.8|1098.3|24
1646935570000|2022-03-10 18:06:10|1099|1098.4|1099.9|1098.4|1099.9|1098.4|1098.7|1097.2|8
1646935580000|2022-03-10 18:06:20|1099.8|1099.2|1103.4|1101.9|1103.4|1101.9|1099.8|1098.5|3
1646935590000|2022-03-10 18:06:30|1104|1102.5|1103.3|1101.8|1104|1102.5|1103.3|1101.8|3
1646935600000|2022-03-10 18:06:40|1103.2|1101.7|1102.8|1101.3|1103.3|1101.8|1102.8|1101.3|6
1646935610000|2022-03-10 18:06:50|1101.7|1100.2|1101|1099.5|1101.7|1100.2|1100.9|1099.4|15
1646935620000|2022-03-10 18:07:00|1100.9|1099.4|1098.5|1097|1100.9|1099.4|1098.5|1097|5
1646935630000|2022-03-10 18:07:10|1098.6|1097.1|1100.4|1098.9|1100.4|1098.9|1098.6|1097.1|4
1646935640000|2022-03-10 18:07:20|1100.3|1098.8|1100.3|1098.8|1100.6|1099.1|1100.3|1098.8|5
1646935650000|2022-03-10 18:07:30|1100.4|1098.9|1100.3|1098.8|1100.4|1098.9|1100.3|1098.8|0
1646935660000|2022-03-10 18:07:40|1100.4|1098.9|1100.5|1099|1100.5|1099|1100.4|1098.9|8
1646935670000|2022-03-10 18:07:50|1100.6|1099.1|1100.5|1099|1100.6|1099.5|1100.5|1099|17
1646935680000|2022-03-10 18:08:00|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|4
1646935690000|2022-03-10 18:08:10|||||||||1
1646935700000|2022-03-10 18:08:20|1100.5|1099|1099.5|1098.5|1100.5|1099|1099.5|1098.4|2
1646935710000|2022-03-10 18:08:30|1099.3|1098.3|1098.1|1096.6|1099.3|1098.3|1097.2|1096.5|13
1646935720000|2022-03-10 18:08:40|1099.7|1098.7|1100.9|1099.4|1101.1|1099.6|1099.7|1098.4|13
1646935730000|2022-03-10 18:08:50|1101|1099.5|1100|1098.5|1101|1099.5|1100|1098.5|3
1646935740000|2022-03-10 18:09:00|1099.9|1098.4|1097.6|1097|1099.9|1098.4|1097.6|1096.8|4
1646935750000|2022-03-10 18:09:10|1096.7|1096.1|1096|1095|1096.7|1096.1|1096|1094.7|9
1646935760000|2022-03-10 18:09:20|1095.8|1095.2|1099.6|1098.1|1099.7|1098.2|1095.8|1095.2|2
1646935770000|2022-03-10 18:09:30|1099.5|1098|1099.5|1098|1099.6|1098.1|1099.5|1098|3
1646935780000|2022-03-10 18:09:40|1099.7|1098.2|1099.7|1098.2|1100.2|1099.1|1099.7|1098.2|5
1646935790000|2022-03-10 18:09:50|1099.9|1098.4|1098.9|1097.4|1099.9|1098.6|1098.5|1097.4|8
1646935800000|2022-03-10 18:10:00|1098.5|1097.5|1098.4|1096.9|1098.9|1097.6|1098.3|1096.8|40
1646935810000|2022-03-10 18:10:10|1098.5|1097|1097.7|1096.7|1098.5|1097.7|1097.7|1096.7|23
1646935820000|2022-03-10 18:10:20|1097.8|1096.3|1098.3|1097.7|1098.7|1097.7|1097.7|1096.2|10
1646935830000|2022-03-10 18:10:30|1098|1097.4|1097.7|1096.7|1098.2|1097.4|1097.4|1096.7|17
1646935840000|2022-03-10 18:10:40|1097.6|1096.1|1096.7|1095.7|1097.6|1096.1|1096.7|1095.5|6
1646935850000|2022-03-10 18:10:50|1095.3|1093.8|1094.7|1093.7|1095.3|1093.8|1094.7|1093.7|10
1646935860000|2022-03-10 18:11:00|1095|1094|1095.5|1094|1095.5|1094|1095|1093.9|13
1646935870000|2022-03-10 18:11:10|1095.4|1094.8|1096.2|1094.7|1096.4|1094.9|1095.4|1094.7|8
1646935880000|2022-03-10 18:11:20|1096.3|1094.8|1095.4|1093.9|1096.3|1094.8|1095.4|1093.9|10
1646935890000|2022-03-10 18:11:30|1095.3|1093.8|1094|1093|1095.3|1094.3|1094|1093|18
1646935900000|2022-03-10 18:11:40|1093.9|1093.3|1094.9|1093.4|1094.9|1093.6|1093.9|1093.1|28
1646935910000|2022-03-10 18:11:50|1094.6|1093.6|1095.6|1094.1|1095.6|1094.1|1094.5|1093.6|15
1646935920000|2022-03-10 18:12:00|1097.5|1096|1097.7|1096.2|1097.8|1096.9|1097.5|1096|15
1646935930000|2022-03-10 18:12:10|1096.4|1094.9|1094.9|1093.4|1096.5|1095|1094.9|1093.4|18
1646935940000|2022-03-10 18:12:20|1095|1093.5|1094.6|1093.1|1095|1093.5|1094.6|1093.1|17
1646935950000|2022-03-10 18:12:30|1094.7|1093.2|1091.6|1090.1|1094.8|1093.3|1091.6|1090.1|30
1646935960000|2022-03-10 18:12:40|1091.5|1090|1091.3|1089.8|1091.5|1090.5|1091.3|1089.8|10
1646935970000|2022-03-10 18:12:50|1091.1|1089.6|1088.9|1087.9|1091.1|1089.7|1088.9|1087.8|54
1646935980000|2022-03-10 18:13:00|1088.3|1087.7|1090.9|1089.4|1091|1089.5|1088.3|1087.6|30
1646935990000|2022-03-10 18:13:10|1091|1089.5|1092.2|1090.7|1092.2|1090.7|1091|1089.5|13
1646936000000|2022-03-10 18:13:20|1092.1|1090.6|1092.3|1090.8|1092.5|1091|1092.1|1090.6|4
1646936010000|2022-03-10 18:13:30|1092.2|1091.2|1092.2|1090.7|1092.7|1091.2|1092.1|1090.7|18
1646936020000|2022-03-10 18:13:40|1092.1|1090.6|1092|1090.5|1092.1|1090.6|1091|1089.5|20
1646936030000|2022-03-10 18:13:50|1091.9|1090.4|1090.6|1089.6|1091.9|1090.4|1090.6|1089.3|7
1646936040000|2022-03-10 18:14:00|1090.9|1089.4|1090.8|1089.3|1091|1089.7|1090.3|1089.1|11
1646936050000|2022-03-10 18:14:10|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|21
1646936060000|2022-03-10 18:14:20|1091|1089.5|1090.7|1089.2|1091.1|1089.6|1090.7|1089.2|1
1646936070000|2022-03-10 18:14:30|1090.6|1089.1|1089.9|1088.4|1090.6|1089.2|1089.8|1088.4|1
1646936080000|2022-03-10 18:14:40|1089.7|1088.7|1089.3|1087.8|1089.8|1088.7|1089.3|1087.8|18
1646936090000|2022-03-10 18:14:50|1089|1087.5|1088.8|1087.3|1089.2|1088.1|1088.8|1087.3|5
1646936100000|2022-03-10 18:15:00|1088.9|1087.4|1089.3|1087.8|1089.7|1088.2|1088.8|1087.3|27
1646936110000|2022-03-10 18:15:10|1089.2|1087.7|1089.3|1087.8|1089.4|1087.9|1088.8|1087.5|5
1646936120000|2022-03-10 18:15:20|1089.2|1087.7|1089.6|1088.1|1089.8|1088.3|1089.2|1087.7|5
1646936130000|2022-03-10 18:15:30|1089.4|1088.4|1089.4|1088.4|1089.6|1088.4|1089.4|1088.1|1
1646936140000|2022-03-10 18:15:40|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|8
1646936150000|2022-03-10 18:15:50|1090.4|1088.9|1090.4|1088.9|1090.6|1089.7|1089.5|1088.5|13
1646936160000|2022-03-10 18:16:00|1090.3|1088.8|1090.4|1088.9|1090.5|1089|1090.3|1088.8|4
1646936170000|2022-03-10 18:16:10|1090.1|1088.6|1087.3|1085.8|1090.1|1088.6|1086.4|1085.7|28
1646936180000|2022-03-10 18:16:20|1087.2|1085.7|1086.5|1085|1087.5|1086|1086.5|1085|18
1646936190000|2022-03-10 18:16:30|1086.6|1085.1|1080.3|1079.3|1086.6|1085.6|1080.3|1079.2|118
1646936200000|2022-03-10 18:16:40|1081.1|1079.6|1082.1|1080.6|1082.5|1081|1081.1|1079.6|21
1646936210000|2022-03-10 18:16:50|1081.9|1081.3|1080.8|1079.3|1082.6|1081.3|1079.5|1078.5|25
1646936220000|2022-03-10 18:17:00|1080.7|1079.2|1080.5|1079.9|1081.2|1079.9|1079.4|1078.5|25
1646936230000|2022-03-10 18:17:10|1080.6|1079.1|1082.3|1080.8|1082.3|1080.8|1080.5|1079|19
1646936240000|2022-03-10 18:17:20|1082.7|1081.2|1084.9|1083.4|1084.9|1083.4|1082.7|1081.2|5
1646936250000|2022-03-10 18:17:30|1084.8|1083.3|1084.5|1083.5|1085.8|1084.3|1084.5|1083.3|5
1646936260000|2022-03-10 18:17:40|1084.6|1083.1|1081|1079.5|1084.7|1083.2|1080.2|1079.2|14
1646936270000|2022-03-10 18:17:50|1081.3|1079.8|1083.8|1082.8|1083.8|1082.8|1081.3|1079.8|15
1646936280000|2022-03-10 18:18:00|1084.2|1082.7|1084.5|1083|1085|1083.5|1084.2|1082.7|14
1646936290000|2022-03-10 18:18:10|1084.6|1083.1|1085.9|1084.9|1085.9|1085|1084.6|1083.1|7
1646936300000|2022-03-10 18:18:20|1086|1085.3|1086.8|1085.3|1086.8|1085.3|1086|1084.8|3
1646936310000|2022-03-10 18:18:30|1087.3|1085.8|1087.6|1086.1|1087.6|1086.1|1087.3|1085.8|14
1646936320000|2022-03-10 18:18:40|1087.7|1086.2|1087.4|1085.9|1087.8|1086.3|1087.1|1085.9|8
1646936330000|2022-03-10 18:18:50|1086.7|1086.1|1087.5|1086|1087.5|1086.1|1086.5|1085.9|3
1646936340000|2022-03-10 18:19:00|1087.9|1086.4|1088.4|1086.9|1088.6|1087.6|1087.6|1086.3|23
1646936350000|2022-03-10 18:19:10|1088.3|1086.8|1088.9|1087.9|1089.1|1087.9|1087.9|1086.4|7
1646936360000|2022-03-10 18:19:20|1089|1088|1089|1088|1089|1088|1089|1088|2
1646936370000|2022-03-10 18:19:30|1088.9|1087.9|1087.4|1085.9|1088.9|1087.9|1086.8|1085.8|27
1646936380000|2022-03-10 18:19:40|1087|1086|1086.7|1085.2|1087|1086|1086.7|1085.2|5
1646936390000|2022-03-10 18:19:50|1086.3|1085.3|1087.1|1085.6|1087.2|1085.7|1085.2|1083.7|49
1646936400000|2022-03-10 18:20:00|1087.2|1085.7|1087.1|1085.6|1087.2|1085.7|1087|1085.5|0
1646936410000|2022-03-10 18:20:10|1087.3|1085.8|1087.7|1086.2|1087.8|1086.7|1087.2|1085.8|6
1646936420000|2022-03-10 18:20:20|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1646936430000|2022-03-10 18:20:30|1086.3|1085.3|1085.5|1084.5|1086.3|1085.3|1085.5|1084.5|11
1646936440000|2022-03-10 18:20:40|1086.2|1084.7|1086.3|1084.8|1086.4|1084.9|1086.1|1084.6|6
1646936450000|2022-03-10 18:20:50|1086.2|1084.7|1085.6|1084.6|1086.2|1084.7|1085.5|1084.4|5
1646936460000|2022-03-10 18:21:00|1086.6|1085.1|1088.6|1087.1|1088.8|1087.3|1086.6|1085.1|18
1646936470000|2022-03-10 18:21:10|1088.4|1087.4|1088.9|1087.4|1088.9|1087.4|1088.4|1087.4|4
1646936480000|2022-03-10 18:21:20|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|2
1646936490000|2022-03-10 18:21:30|1087.1|1085.6|1086.6|1085.1|1087.1|1085.6|1086.6|1085.1|10
1646936500000|2022-03-10 18:21:40|1086.5|1085|1087.9|1086.4|1087.9|1086.4|1086.5|1085|3
1646936510000|2022-03-10 18:21:50|1087.8|1086.3|1088.4|1087.4|1089.1|1088.4|1087.8|1086.3|15
1646936520000|2022-03-10 18:22:00|1088|1087.3|1088.4|1086.9|1088.4|1087.3|1087.9|1086.4|8
1646936530000|2022-03-10 18:22:10|1087.9|1086.4|1089.6|1088.1|1089.6|1088.1|1087.9|1086.4|13
1646936540000|2022-03-10 18:22:20|1089.4|1087.9|1089.5|1088|1090|1088.5|1089.4|1087.9|6
1646936550000|2022-03-10 18:22:30|1089.4|1087.9|1088.1|1086.6|1089.4|1088.2|1088.1|1086.6|9
1646936560000|2022-03-10 18:22:40|1088.2|1086.7|1086.9|1085.4|1088.2|1086.7|1086.9|1085.4|3
1646936570000|2022-03-10 18:22:50|1086.7|1085.2|1085.5|1084|1086.7|1085.2|1085.3|1083.8|4
1646936580000|2022-03-10 18:23:00|1085.9|1084.4|1088.2|1086.7|1088.2|1086.7|1085.6|1084.4|3
1646936590000|2022-03-10 18:23:10|1088.3|1086.8|1088.2|1086.7|1088.3|1086.8|1088.2|1086.7|2
1646936600000|2022-03-10 18:23:20|1088|1087|1087.9|1086.4|1088|1087.1|1087.7|1086.4|16
1646936610000|2022-03-10 18:23:30|1087.8|1086.8|1089.8|1088.3|1089.8|1088.3|1087.8|1086.7|16
1646936620000|2022-03-10 18:23:40|||||||||1
1646936630000|2022-03-10 18:23:50|1089.9|1088.4|1089.6|1088.6|1089.9|1088.6|1089.6|1088.3|3
1646936640000|2022-03-10 18:24:00|1089.9|1088.9|1090.3|1088.8|1090.5|1089.1|1089.9|1088.8|13
1646936650000|2022-03-10 18:24:10|1090.4|1088.9|1086|1084.5|1090.4|1088.9|1085.8|1084.3|36
1646936660000|2022-03-10 18:24:20|1086.1|1085.1|1086.4|1084.9|1086.4|1085.1|1086|1084.5|7
1646936670000|2022-03-10 18:24:30|1085.5|1085|1085.7|1084.7|1086.5|1085.1|1085.5|1084.7|7
1646936680000|2022-03-10 18:24:40|1086.8|1086.2|1087.9|1086.9|1087.9|1086.9|1086.8|1086|12
1646936690000|2022-03-10 18:24:50|1088.3|1086.8|1088.3|1086.8|1088.4|1087.4|1088|1086.8|2
1646936700000|2022-03-10 18:25:00|1088.2|1086.7|1088.6|1087.1|1088.9|1087.4|1087.9|1086.4|9
1646936710000|2022-03-10 18:25:10|1088.5|1087.5|1088.2|1086.7|1089.3|1087.8|1087.8|1086.7|7
1646936720000|2022-03-10 18:25:20|1087.8|1086.8|1087.9|1086.4|1087.9|1086.8|1087.8|1086.4|3
1646936730000|2022-03-10 18:25:30|1087.6|1086.1|1087.5|1086|1087.6|1086.3|1086.9|1085.7|2
1646936740000|2022-03-10 18:25:40|1087.7|1086.2|1087.3|1085.8|1087.7|1086.2|1087|1085.8|14
1646936750000|2022-03-10 18:25:50|1087.2|1085.7|1086.6|1085.1|1087.2|1085.7|1086.6|1085.1|6
1646936760000|2022-03-10 18:26:00|1086.2|1085.2|1087.3|1085.8|1087.3|1085.8|1086.1|1084.6|15
1646936770000|2022-03-10 18:26:10|1087|1086|1087|1086|1087|1086|1087|1086|9
1646936780000|2022-03-10 18:26:20|1087.3|1085.8|1087.8|1086.3|1087.8|1086.8|1087.3|1085.8|3
1646936790000|2022-03-10 18:26:30|1088.8|1087.8|1090.8|1089.3|1090.8|1089.3|1088.8|1087.7|15
1646936800000|2022-03-10 18:26:40|1090.5|1089.5|1091|1089.5|1091|1089.5|1090.5|1089.4|7
1646936810000|2022-03-10 18:26:50|1090.3|1088.8|1089.9|1088.4|1090.3|1088.8|1089.2|1088.1|5
1646936820000|2022-03-10 18:27:00|1089.8|1088.3|1088.3|1087.3|1089.8|1088.5|1088.3|1087.3|7
1646936830000|2022-03-10 18:27:10|1087.7|1086.8|1087.6|1086.1|1087.7|1086.8|1087|1086|12
1646936840000|2022-03-10 18:27:20|1087.7|1086.2|1088.1|1086.6|1088.3|1086.8|1087.7|1086.2|4
1646936850000|2022-03-10 18:27:30|1088.6|1087.1|1088.5|1087|1088.6|1087.1|1088.5|1087|5
1646936860000|2022-03-10 18:27:40|||||||||7
1646936870000|2022-03-10 18:27:50|1088.6|1087.1|1088|1087|1088.6|1087.1|1088|1087|1
1646936880000|2022-03-10 18:28:00|1087.9|1087.3|1089.1|1087.6|1089.1|1087.6|1087.9|1087.1|22
1646936890000|2022-03-10 18:28:10|1089.2|1087.7|1090.4|1088.9|1090.4|1088.9|1089.2|1087.7|5
1646936900000|2022-03-10 18:28:20|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1
1646936910000|2022-03-10 18:28:30|1090.4|1088.9|1090|1089|1090.4|1089|1090|1088.9|9
1646936920000|2022-03-10 18:28:40|1088.9|1087.9|1088.1|1087.1|1088.9|1087.9|1087.6|1087|26
1646936930000|2022-03-10 18:28:50|1088|1087|1088|1087|1088|1087|1088|1087|1
1646936940000|2022-03-10 18:29:00|1088.4|1086.9|1087.7|1086.7|1088.4|1086.9|1087.7|1086.5|18
1646936950000|2022-03-10 18:29:10|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|1
1646936960000|2022-03-10 18:29:20|1087.8|1087.2|1091.1|1089.6|1091.1|1089.7|1087.1|1085.6|32
1646936970000|2022-03-10 18:29:30|1090.8|1089.8|1090.8|1090.2|1090.9|1090.2|1089.7|1088.7|21
1646936980000|2022-03-10 18:29:40|1090.6|1090|1090.5|1089.9|1090.6|1090|1090.5|1089.9|2
1646936990000|2022-03-10 18:29:50|1090.6|1089.6|1090.5|1089.5|1090.6|1089.6|1090.4|1089.4|2
1646937000000|2022-03-10 18:30:00|1090.8|1089.3|1090.6|1089.6|1090.8|1089.7|1090.6|1089.3|6
1646937010000|2022-03-10 18:30:10|1090.8|1090|1088.8|1087.3|1090.8|1090|1088.8|1087.3|16
1646937020000|2022-03-10 18:30:20|1088.6|1087.6|1089.3|1088.7|1089.5|1088.8|1088.6|1087.5|11
1646937030000|2022-03-10 18:30:30|1088.9|1087.4|1090.6|1089.1|1090.6|1089.1|1088.9|1087.4|24
1646937040000|2022-03-10 18:30:40|1090.8|1089.3|1091.7|1090.2|1091.8|1090.3|1090.8|1089.3|5
1646937050000|2022-03-10 18:30:50|1092.5|1091|1092.4|1090.9|1092.5|1091.3|1092.3|1090.9|36
1646937060000|2022-03-10 18:31:00|1092.3|1091.3|1091.1|1089.6|1092.3|1091.7|1091.1|1089.6|1
1646937070000|2022-03-10 18:31:10|1090.9|1089.4|1090.9|1089.4|1091|1089.5|1090.9|1089.4|17
1646937080000|2022-03-10 18:31:20|1091.1|1089.6|1092|1090.5|1092|1090.5|1091.1|1089.6|1
1646937090000|2022-03-10 18:31:30|1092.4|1090.9|1092.1|1090.6|1092.5|1091.1|1092.1|1090.6|26
1646937100000|2022-03-10 18:31:40|1091.3|1090.7|1092|1090.5|1092|1090.7|1091.2|1089.7|10
1646937110000|2022-03-10 18:31:50|1092.1|1090.6|1091.8|1090.3|1092.1|1090.6|1091.6|1090.2|6
1646937120000|2022-03-10 18:32:00|1091|1090.4|1091.6|1090.1|1092.2|1091.1|1091|1089.9|6
1646937130000|2022-03-10 18:32:10|1091.4|1090.4|1091.6|1090.1|1091.6|1090.4|1091.4|1090.1|4
1646937140000|2022-03-10 18:32:20|1091.4|1090.8|1092.7|1091.2|1093|1092|1091.4|1090.3|31
1646937150000|2022-03-10 18:32:30|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1092.9|1091.4|5
1646937160000|2022-03-10 18:32:40|1092.9|1091.4|1092.6|1091.1|1092.9|1091.4|1092.6|1091.1|11
1646937170000|2022-03-10 18:32:50|1092.5|1091.5|1092.6|1091.1|1092.6|1091.5|1092.5|1091.1|10
1646937180000|2022-03-10 18:33:00|1092.4|1090.9|1090.1|1088.6|1092.4|1090.9|1090|1088.6|12
1646937190000|2022-03-10 18:33:10|1089.3|1088.7|1089.5|1088.9|1090|1089|1089.3|1088.5|3
1646937200000|2022-03-10 18:33:20|1089|1088.4|1090.1|1089.5|1090.3|1089.5|1089|1088|26
1646937210000|2022-03-10 18:33:30|1090|1089.4|1089.5|1088|1090.7|1089.4|1089.1|1088|17
1646937220000|2022-03-10 18:33:40|1089.2|1088.2|1089.1|1087.6|1089.2|1088.2|1088|1086.5|8
1646937230000|2022-03-10 18:33:50|1089|1087.5|1089.1|1087.6|1089.1|1088.3|1088.9|1087.5|5
1646937240000|2022-03-10 18:34:00|1088.8|1088.2|1089|1087.5|1089.6|1088.4|1088.8|1087.4|21
1646937250000|2022-03-10 18:34:10|1088.8|1087.3|1089.2|1088.2|1089.2|1088.2|1088.6|1087.1|12
1646937260000|2022-03-10 18:34:20|1089.1|1088.5|1089.5|1088|1089.5|1088.5|1089.1|1087.6|13
1646937270000|2022-03-10 18:34:30|1089.6|1088.1|1089.3|1087.8|1089.6|1088.7|1089.3|1087.8|1
1646937280000|2022-03-10 18:34:40|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|3
1646937290000|2022-03-10 18:34:50|1088.8|1087.8|1086.8|1085.3|1088.8|1087.8|1086.8|1085.3|21
1646937300000|2022-03-10 18:35:00|1087.7|1086.2|1088.1|1086.6|1088.1|1086.8|1087.5|1086.2|23
1646937310000|2022-03-10 18:35:10|1087.8|1086.8|1088|1087|1088|1087|1087.5|1086.7|3
1646937320000|2022-03-10 18:35:20|1088.4|1086.9|1088.4|1087.8|1089|1087.8|1088.2|1086.9|11
1646937330000|2022-03-10 18:35:30|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1
1646937340000|2022-03-10 18:35:40|1088.6|1087.7|1088.7|1087.7|1088.7|1087.7|1088.6|1087.7|5
1646937350000|2022-03-10 18:35:50|1088.4|1087.4|1088.6|1087.1|1088.6|1087.5|1087.4|1086.1|25
1646937360000|2022-03-10 18:36:00|1088.5|1087.5|1088.2|1087.6|1088.5|1087.8|1088.2|1087.4|4
1646937370000|2022-03-10 18:36:10|1088.5|1087.5|1089.8|1088.8|1090.3|1088.8|1088.5|1087.4|33
1646937380000|2022-03-10 18:36:20|1089.7|1089.1|1089.8|1088.8|1090|1089.1|1089.7|1088.4|3
1646937390000|2022-03-10 18:36:30|1089.7|1089.1|1090.2|1088.7|1090.2|1089.1|1089.7|1088.4|12
1646937400000|2022-03-10 18:36:40|1090.1|1088.6|1089.1|1087.6|1090.1|1088.7|1089|1087.6|3
1646937410000|2022-03-10 18:36:50|1089|1088.4|1089.2|1087.7|1089.2|1088.4|1089|1087.7|1
1646937420000|2022-03-10 18:37:00|1089.1|1087.6|1090.4|1088.9|1090.4|1089|1089.1|1087.6|11
1646937430000|2022-03-10 18:37:10|1090.1|1089.5|1091.5|1090|1091.5|1090|1090.1|1089.5|8
1646937440000|2022-03-10 18:37:20|1091.4|1089.9|1089.5|1088.9|1091.4|1089.9|1089.5|1088.8|3
1646937450000|2022-03-10 18:37:30|1090.2|1089.6|1090.9|1089.4|1090.9|1089.9|1090.2|1089.4|28
1646937460000|2022-03-10 18:37:40|1090.8|1089.3|1090.4|1088.9|1090.9|1089.7|1090.4|1088.9|4
1646937470000|2022-03-10 18:37:50|1090.3|1088.8|1091.3|1089.8|1091.3|1089.8|1090|1088.6|32
1646937480000|2022-03-10 18:38:00|1091.2|1090.2|1091.3|1089.8|1091.5|1090.2|1091.2|1089.8|0
1646937490000|2022-03-10 18:38:10|1091.4|1089.9|1091.9|1090.4|1091.9|1090.4|1091.2|1089.9|8
1646937500000|2022-03-10 18:38:20|||||||||2
1646937510000|2022-03-10 18:38:30|1092.4|1091.4|1094.5|1093|1094.6|1093.1|1092.4|1091.4|29
1646937520000|2022-03-10 18:38:40|1094.6|1093.1|1094.6|1093.6|1094.7|1093.9|1094.5|1093.1|5
1646937530000|2022-03-10 18:38:50|1094.3|1093.7|1094.1|1092.6|1094.7|1093.7|1094.1|1092.6|7
1646937540000|2022-03-10 18:39:00|1093.8|1092.8|1090.6|1089.1|1094|1093.2|1089|1087.9|32
1646937550000|2022-03-10 18:39:10|1091.2|1089.7|1090.5|1089|1091.4|1090.4|1090.5|1089|3
1646937560000|2022-03-10 18:39:20|1090.4|1088.9|1090|1088.5|1090.4|1088.9|1089.5|1088.5|7
1646937570000|2022-03-10 18:39:30|1089.9|1088.4|1090.1|1088.6|1090.1|1088.6|1089.8|1088.3|5
1646937580000|2022-03-10 18:39:40|1090.2|1088.7|1090.1|1088.6|1090.2|1088.7|1090.1|1088.6|8
1646937590000|2022-03-10 18:39:50|1090.2|1089.6|1092.4|1090.9|1092.6|1091.1|1090.2|1089.6|11
1646937600000|2022-03-10 18:40:00|1092|1091|1092|1091.4|1092.3|1091.6|1092|1091|3
1646937610000|2022-03-10 18:40:10|1092.9|1091.9|1093|1091.5|1093.1|1091.9|1092.9|1091.5|11
1646937620000|2022-03-10 18:40:20|1092.9|1091.9|1095.1|1093.6|1095.3|1093.8|1092.8|1091.9|10
1646937630000|2022-03-10 18:40:30|1095.2|1093.7|1094.4|1092.9|1095.2|1093.7|1094.3|1092.8|1
1646937640000|2022-03-10 18:40:40|1094.5|1093|1093.9|1092.9|1094.5|1093.7|1093.9|1092.5|4
1646937650000|2022-03-10 18:40:50|1094|1092.5|1093.9|1092.4|1094|1092.5|1093.9|1092.4|0
1646937660000|2022-03-10 18:41:00|1093|1092|1092.6|1091.6|1093.5|1092|1092.6|1091.4|13
1646937670000|2022-03-10 18:41:10|1092.4|1091.4|1092.4|1090.9|1092.4|1091.6|1092.2|1090.9|4
1646937680000|2022-03-10 18:41:20|1092.3|1090.8|1091.5|1090|1092.3|1091.2|1091.5|1090|10
1646937690000|2022-03-10 18:41:30|1091.4|1089.9|1090.6|1089.1|1091.4|1089.9|1090.5|1089|24
1646937700000|2022-03-10 18:41:40|1090.5|1089|1091.8|1090.3|1092.2|1090.7|1090.3|1088.8|15
1646937710000|2022-03-10 18:41:50|1091.7|1090.2|1091.1|1089.6|1091.7|1090.2|1091.1|1089.6|6
1646937720000|2022-03-10 18:42:00|1091|1089.5|1090.6|1089.1|1091|1089.8|1090.2|1089.1|9
1646937730000|2022-03-10 18:42:10|1090.3|1089.3|1090|1089|1090.3|1089.3|1090|1089|2
1646937740000|2022-03-10 18:42:20|1090.1|1088.6|1090.3|1088.8|1090.4|1089|1089.6|1088.6|12
1646937750000|2022-03-10 18:42:30|1089.5|1088.9|1089.4|1087.9|1090|1089.2|1089.4|1087.9|22
1646937760000|2022-03-10 18:42:40|1089.5|1088|1091.4|1089.9|1091.4|1089.9|1089.4|1087.9|3
1646937770000|2022-03-10 18:42:50|1091.2|1089.7|1091.3|1089.8|1091.3|1089.8|1091.1|1089.6|2
1646937780000|2022-03-10 18:43:00|1090.7|1089.2|1091|1090|1091|1090|1089.7|1088.8|6
1646937790000|2022-03-10 18:43:10|1090.9|1090.3|1091.9|1090.4|1091.9|1090.6|1090.9|1090.3|6
1646937800000|2022-03-10 18:43:20|1091.8|1090.8|1091.2|1090.2|1091.8|1090.8|1091.2|1090.2|14
1646937810000|2022-03-10 18:43:30|1090.6|1090|1090.7|1089.7|1090.8|1090|1090.6|1089.2|11
1646937820000|2022-03-10 18:43:40|1091.5|1090|1092.2|1091.2|1092.5|1091.2|1091.3|1090|24
1646937830000|2022-03-10 18:43:50|1092.6|1091.1|1092.2|1091.2|1092.6|1091.2|1092.2|1091|11
1646937840000|2022-03-10 18:44:00|1092.1|1091.5|1092.4|1091.4|1092.8|1091.5|1092.1|1091.3|2
1646937850000|2022-03-10 18:44:10|1092.2|1091.2|1091.8|1090.3|1092.2|1091.2|1091.6|1090.1|8
1646937860000|2022-03-10 18:44:20|1091.7|1090.2|1091.3|1090.3|1091.7|1090.3|1091.3|1090.1|8
1646937870000|2022-03-10 18:44:30|1091|1090|1090.8|1089.8|1091|1090.1|1089.8|1088.3|23
1646937880000|2022-03-10 18:44:40|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|3
1646937890000|2022-03-10 18:44:50|1090.8|1090.2|1090.9|1089.9|1090.9|1090.2|1090.8|1089.9|13
1646937900000|2022-03-10 18:45:00|1092.2|1090.7|1092.8|1091.8|1092.9|1091.8|1092.2|1090.7|3
1646937910000|2022-03-10 18:45:10|1092.7|1092.1|1092.8|1091.3|1093.8|1093.1|1092.7|1091.2|21
1646937920000|2022-03-10 18:45:20|1092.9|1091.4|1093.8|1092.3|1093.8|1092.3|1091.8|1090.3|35
1646937930000|2022-03-10 18:45:30|1093.6|1093|1093.8|1092.8|1093.8|1093|1093.6|1092.7|1
1646937940000|2022-03-10 18:45:40|1093.7|1093.1|1093.9|1092.4|1094.3|1093.1|1093.6|1092.1|2
1646937950000|2022-03-10 18:45:50|1093.7|1092.7|1093.9|1092.4|1093.9|1093|1093.6|1092.4|2
1646937960000|2022-03-10 18:46:00|1093.8|1092.8|1092.4|1091.4|1093.9|1092.8|1092.4|1091.3|13
1646937970000|2022-03-10 18:46:10|1092.9|1091|1092.7|1091.2|1092.9|1091.5|1091.8|1090.3|26
1646937980000|2022-03-10 18:46:20|1092.5|1091|1092.6|1091.6|1092.7|1091.6|1092.5|1091|2
1646937990000|2022-03-10 18:46:30|1092.8|1091.8|1094.5|1093|1094.8|1093.3|1092.8|1091.8|15
1646938000000|2022-03-10 18:46:40|1094.3|1093.3|1094.7|1093.2|1094.7|1093.3|1094.3|1093|14
1646938010000|2022-03-10 18:46:50|1094.6|1093.1|1092.3|1090.8|1094.6|1093.1|1092.1|1090.6|21
1646938020000|2022-03-10 18:47:00|1092.2|1090.7|1092.2|1090.7|1092.2|1091|1090.8|1089.3|14
1646938030000|2022-03-10 18:47:10|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.2|1090.7|1
1646938040000|2022-03-10 18:47:20|1092.8|1091.8|1093.9|1092.9|1094|1092.9|1092.8|1091.8|11
1646938050000|2022-03-10 18:47:30|1093.8|1092.8|1093.5|1092|1093.8|1092.8|1093.3|1091.9|7
1646938060000|2022-03-10 18:47:40|||||||||7
1646938070000|2022-03-10 18:47:50|1093.4|1092.4|1094.5|1093|1095.1|1093.6|1093.4|1092.4|12
1646938080000|2022-03-10 18:48:00|1094.1|1093.1|1092.6|1091.6|1094.1|1093.1|1092.3|1091.4|10
1646938090000|2022-03-10 18:48:10|1092.7|1091.7|1092.1|1091.1|1092.7|1091.7|1092.1|1090.9|5
1646938100000|2022-03-10 18:48:20|1092|1090.6|1091.6|1090.6|1092.3|1091.5|1091.5|1090.3|37
1646938110000|2022-03-10 18:48:30|1091.5|1090.9|1091.9|1090.4|1092|1090.9|1091.4|1090.2|35
1646938120000|2022-03-10 18:48:40|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|5
1646938130000|2022-03-10 18:48:50|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|2
1646938140000|2022-03-10 18:49:00|1091.3|1090.7|1089.9|1088.9|1091.5|1090.7|1089.9|1088.9|10
1646938150000|2022-03-10 18:49:10|1089.6|1089|1089.7|1089.1|1089.9|1089.1|1089.3|1088.5|95
1646938160000|2022-03-10 18:49:20|1090|1089|1090.9|1089.4|1091.1|1089.6|1090|1089|3
1646938170000|2022-03-10 18:49:30|1091.4|1089.9|1090|1089|1091.4|1089.9|1090|1088.9|2
1646938180000|2022-03-10 18:49:40|1089.7|1089.1|1089.1|1088.5|1089.7|1089.1|1089.1|1088.5|7
1646938190000|2022-03-10 18:49:50|1089|1088.4|1090.2|1088.7|1090.3|1088.8|1088.8|1088.1|23
1646938200000|2022-03-10 18:50:00|1090|1088.5|1089.6|1089|1090|1089|1089.1|1088.1|12
1646938210000|2022-03-10 18:50:10|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|4
1646938230000|2022-03-10 18:50:30|1089.8|1089.2|1090.6|1089.6|1091.2|1089.7|1089.8|1089.2|6
1646938240000|2022-03-10 18:50:40|1091.6|1090.1|1090.3|1089.3|1092.4|1091.7|1090.3|1089.3|16
1646938250000|2022-03-10 18:50:50|1090.5|1089|1091|1089.5|1091.6|1090.1|1089.8|1089|29
1646938260000|2022-03-10 18:51:00|1091.1|1090.1|1091.5|1090|1091.6|1090.1|1091.1|1090|1
1646938270000|2022-03-10 18:51:10|1091.4|1090.4|1091|1089.5|1091.5|1090.4|1091|1089.5|11
1646938280000|2022-03-10 18:51:20|1090.9|1089.4|1091|1089.5|1091|1089.5|1090.5|1089.1|4
1646938290000|2022-03-10 18:51:30|1091.1|1089.6|1091.5|1090|1091.5|1090|1091.1|1089.6|0
1646938300000|2022-03-10 18:51:40|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|12
1646938310000|2022-03-10 18:51:50|1090.5|1089.5|1090.9|1090.3|1090.9|1090.3|1090.4|1088.9|13
1646938320000|2022-03-10 18:52:00|1090.7|1089.2|1090.7|1089.7|1091.2|1090.3|1090.6|1089.1|11
1646938330000|2022-03-10 18:52:10|1090.4|1089.8|1090.2|1088.7|1090.4|1089.8|1089.5|1088|10
1646938340000|2022-03-10 18:52:20|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1646938350000|2022-03-10 18:52:30|1091|1089.5|1091.5|1090.5|1091.7|1090.5|1091|1089.5|10
1646938360000|2022-03-10 18:52:40|1091.9|1090.4|1092.3|1091.3|1092.6|1091.4|1091.9|1090.4|13
1646938370000|2022-03-10 18:52:50|1092.2|1091.6|1091.5|1090.5|1092.4|1091.6|1091.5|1090.4|4
1646938380000|2022-03-10 18:53:00|1091.9|1090.4|1090.7|1089.7|1091.9|1090.4|1090.7|1089.7|16
1646938390000|2022-03-10 18:53:10|1091.1|1089.6|1091.2|1089.7|1091.2|1089.9|1090.9|1089.6|11
1646938400000|2022-03-10 18:53:20|1090.9|1090.3|1089.6|1088.1|1091.2|1090.3|1089.6|1088.1|4
1646938410000|2022-03-10 18:53:30|1089.7|1088.2|1085.7|1084.2|1089.7|1088.2|1085.5|1084.2|51
1646938420000|2022-03-10 18:53:40|1085|1084.4|1085.7|1084.2|1085.7|1084.4|1084.4|1083.2|40
1646938430000|2022-03-10 18:53:50|1085.5|1084|1085.7|1084.2|1085.7|1084.2|1085.4|1083.9|2
1646938440000|2022-03-10 18:54:00|1085.6|1084.1|1084.5|1083.5|1085.7|1084.5|1084.3|1083.3|17
1646938450000|2022-03-10 18:54:10|1084.9|1083.4|1084.6|1083.1|1085.6|1084.4|1084.6|1083.1|9
1646938460000|2022-03-10 18:54:20|1084.5|1083|1084.4|1083.4|1084.5|1083.7|1084.3|1083|6
1646938470000|2022-03-10 18:54:30|1084|1082.5|1084.5|1083|1084.6|1083.1|1083|1082.4|19
1646938480000|2022-03-10 18:54:40|||||||||8
1646938490000|2022-03-10 18:54:50|1084.1|1083.1|1083.5|1082.5|1084.1|1083.1|1083.5|1082.4|6
1646938500000|2022-03-10 18:55:00|1083.2|1082.6|1084.5|1083.9|1084.7|1083.9|1083.2|1082.5|10
1646938510000|2022-03-10 18:55:10|1085.2|1083.7|1084.7|1083.7|1085.2|1083.7|1084.7|1083.6|5
1646938520000|2022-03-10 18:55:20|1084.8|1083.8|1086.5|1085|1086.5|1085|1084.8|1083.7|37
1646938530000|2022-03-10 18:55:30|1086.6|1085.1|1086.7|1085.2|1086.7|1085.3|1086.3|1084.8|13
1646938540000|2022-03-10 18:55:40|1086.8|1085.3|1085.7|1084.2|1086.8|1085.4|1085.7|1084.2|4
1646938550000|2022-03-10 18:55:50|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|9
1646938560000|2022-03-10 18:56:00|1085.6|1084.1|1085.7|1084.7|1085.7|1084.7|1084.9|1084|34
1646938570000|2022-03-10 18:56:10|1085.3|1083.6|1085.1|1083.6|1085.3|1083.7|1085.1|1083.6|2
1646938580000|2022-03-10 18:56:20|1085.2|1083.7|1085.1|1083.6|1085.3|1084|1085|1083.6|1
1646938590000|2022-03-10 18:56:30|1084.8|1083.8|1085.3|1084.3|1085.3|1084.3|1084.5|1083.8|20
1646938600000|2022-03-10 18:56:40|1084.9|1084.4|1085.2|1084.6|1085.3|1084.6|1084.8|1084.2|7
1646938610000|2022-03-10 18:56:50|1086.4|1084.9|1086.6|1085.1|1087|1086.3|1086.3|1084.8|4
1646938620000|2022-03-10 18:57:00|1086.7|1085.2|1087.1|1085.6|1087.1|1085.6|1086.6|1085.1|8
1646938630000|2022-03-10 18:57:10|1087|1085.5|1086.6|1085.6|1087|1085.6|1086.6|1085.5|12
1646938640000|2022-03-10 18:57:20|1086.3|1086|1086.5|1085.9|1086.5|1086|1086.1|1085.3|17
1646938650000|2022-03-10 18:57:30|1086.6|1086|1086.2|1085.6|1086.6|1086|1086.2|1084.9|11
1646938660000|2022-03-10 18:57:40|1087|1085.5|1086|1084.5|1087|1085.6|1085.4|1084.5|31
1646938670000|2022-03-10 18:57:50|1085.9|1084.4|1086.4|1084.9|1086.4|1085.2|1085.9|1084.4|2
1646938680000|2022-03-10 18:58:00|1086.2|1085.2|1087.7|1087.1|1087.9|1087.1|1086.1|1085.1|18
1646938690000|2022-03-10 18:58:10|1087.8|1087.2|1088|1086.5|1088.1|1087.2|1087.8|1086.5|5
1646938700000|2022-03-10 18:58:20|1087.3|1086.7|1087|1085.5|1087.5|1086.7|1087|1085.5|12
1646938710000|2022-03-10 18:58:30|1087.2|1085.7|1087.4|1085.9|1087.4|1086.6|1087.2|1085.7|13
1646938730000|2022-03-10 18:58:50|1087|1085.5|1087|1085.5|1087.1|1086|1085.7|1084.7|36
1646938740000|2022-03-10 18:59:00|1087.2|1085.7|1088.5|1087|1088.6|1087.3|1086.6|1085.1|23
1646938750000|2022-03-10 18:59:10|1088.3|1087.3|1088.1|1087.1|1088.4|1087.7|1088.1|1087.1|16
1646938770000|2022-03-10 18:59:30|1087.8|1087.2|1087.7|1086.7|1087.8|1087.2|1087.6|1086.7|2
1646938780000|2022-03-10 18:59:40|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|15
1646938790000|2022-03-10 18:59:50|1087.9|1086.9|1088.2|1087.6|1088.5|1087.6|1087.9|1086.9|4
1646938800000|2022-03-10 19:00:00|1088.3|1087.7|1088.3|1087.7|1089|1087.7|1088.3|1087.5|13
1646938810000|2022-03-10 19:00:10|1088.4|1087.8|1088.6|1087.6|1088.6|1087.8|1088.2|1087.6|21
1646938820000|2022-03-10 19:00:20|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|13
1646938830000|2022-03-10 19:00:30|1088.2|1087.6|1089.3|1087.8|1089.3|1087.8|1088.2|1087.5|31
1646938840000|2022-03-10 19:00:40|1089.2|1087.7|1091.4|1089.9|1091.4|1090|1089.2|1087.7|14
1646938850000|2022-03-10 19:00:50|1091|1090|1089.4|1087.9|1091.4|1090|1089.4|1087.9|19
1646938860000|2022-03-10 19:01:00|1088.9|1088|1089.6|1088.6|1090|1089.1|1088.6|1087.6|44
1646938870000|2022-03-10 19:01:10|1089.8|1088.3|1089.8|1088.3|1089.9|1088.6|1089.6|1088.3|17
1646938880000|2022-03-10 19:01:20|1089.5|1088|1089.4|1088.4|1089.5|1088.4|1089.4|1088|17
1646938890000|2022-03-10 19:01:30|1090|1088.8|1090.4|1089.8|1090.4|1089.8|1090|1088.8|41
1646938900000|2022-03-10 19:01:40|1091.8|1090.3|1091.9|1090.9|1092.1|1090.9|1091.7|1090.3|14
1646938910000|2022-03-10 19:01:50|1092|1091|1090.4|1088.9|1092|1091|1089.7|1088.5|62
1646938920000|2022-03-10 19:02:00|1090|1089.4|1091.9|1090.4|1091.9|1090.4|1090|1089.4|36
1646938930000|2022-03-10 19:02:10|1092|1090.5|1090.7|1089.2|1092|1090.5|1090.3|1088.9|27
1646938940000|2022-03-10 19:02:20|1090.3|1089.3|1090.5|1089|1091.1|1090|1089.7|1088.2|17
1646938950000|2022-03-10 19:02:30|1090.4|1088.9|1090.1|1088.6|1090.4|1089.1|1089.2|1087.9|11
1646938960000|2022-03-10 19:02:40|1090.3|1088.8|1089.2|1088.2|1090.4|1088.9|1087.8|1087.2|22
1646938970000|2022-03-10 19:02:50|1088.9|1088.3|1087.8|1087.2|1088.9|1088.3|1087.7|1086.3|14
1646938980000|2022-03-10 19:03:00|1088.1|1087.1|1089.5|1088|1089.5|1088.3|1088.1|1087.1|9
1646938990000|2022-03-10 19:03:10|1089.3|1088.3|1089.2|1088.2|1089.7|1088.4|1089|1088.1|8
1646939000000|2022-03-10 19:03:20|1090|1088.5|1089.7|1088.7|1090.1|1089.2|1089.2|1088.2|5
1646939010000|2022-03-10 19:03:30|1088.9|1087.9|1088.9|1087.4|1089|1088.1|1087.9|1087.3|17
1646939020000|2022-03-10 19:03:40|1088.6|1087.6|1088.6|1087.6|1089.1|1087.6|1088.6|1087.4|4
1646939030000|2022-03-10 19:03:50|1088.3|1087.7|1090.2|1088.7|1090.2|1088.7|1088.2|1087.4|10
1646939040000|2022-03-10 19:04:00|1089.6|1089|1089.1|1087.6|1090.2|1089.2|1089|1087.5|7
1646939050000|2022-03-10 19:04:10|1089.4|1087.9|1089.6|1088.1|1089.6|1088.1|1089.3|1087.8|10
1646939060000|2022-03-10 19:04:20|1089.2|1088.2|1089.2|1087.7|1089.8|1088.5|1089|1087.5|24
1646939070000|2022-03-10 19:04:30|1089.1|1087.6|1089.5|1088.5|1089.5|1088.5|1088.6|1087.5|4
1646939080000|2022-03-10 19:04:40|1089.4|1088.8|1089.2|1088.2|1089.6|1088.9|1089.1|1087.6|6
1646939090000|2022-03-10 19:04:50|1089|1088|1087.1|1086.1|1089|1088|1087.1|1085.7|29
1646939100000|2022-03-10 19:05:00|1086.8|1086.2|1086.6|1086|1087.2|1086.4|1086|1085.3|25
1646939110000|2022-03-10 19:05:10|1086.7|1085.7|1087.3|1086.7|1087.8|1086.9|1086.6|1085.7|39
1646939120000|2022-03-10 19:05:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|3
1646939130000|2022-03-10 19:05:30|1088|1087|1089.5|1088.9|1089.6|1088.9|1087.9|1087|34
1646939140000|2022-03-10 19:05:40|1089.6|1089|1089.7|1088.2|1089.7|1089|1089.5|1088|22
1646939150000|2022-03-10 19:05:50|1089.4|1088.4|1089.6|1088.1|1089.7|1088.9|1088.8|1087.6|31
1646939160000|2022-03-10 19:06:00|1089.5|1088|1089.3|1088.3|1089.6|1088.4|1089.3|1087.9|4
1646939170000|2022-03-10 19:06:10|1089|1088.4|1089.5|1088.9|1089.6|1088.9|1088.9|1087.6|38
1646939180000|2022-03-10 19:06:20|1089.8|1088.3|1088.8|1087.8|1089.8|1088.4|1088.8|1087.4|24
1646939190000|2022-03-10 19:06:30|1089.5|1088|1088.7|1088.1|1089.9|1088.9|1088.7|1087.8|63
1646939200000|2022-03-10 19:06:40|1088.9|1087.9|1088.8|1088.2|1090|1088.5|1088.6|1087.6|89
1646939210000|2022-03-10 19:06:50|1089.7|1088.4|1088.8|1088.2|1089.7|1088.4|1088.8|1088.2|26
1646939220000|2022-03-10 19:07:00|1088.9|1088.3|1088.8|1088.2|1088.9|1088.3|1088.8|1088.2|31
1646939230000|2022-03-10 19:07:10|1088.9|1088.3|1088.7|1087.2|1090.4|1089.2|1088.7|1087.2|13
1646939240000|2022-03-10 19:07:20|1088.5|1087.5|1088.6|1087.1|1088.7|1088|1088.3|1087|9
1646939250000|2022-03-10 19:07:30|1088.5|1087|1088.9|1088.3|1089.7|1088.4|1088.2|1087|23
1646939260000|2022-03-10 19:07:40|1088.8|1087.8|1088|1087.4|1089|1088|1088|1087.4|13
1646939270000|2022-03-10 19:07:50|1087.7|1087.1|1088.7|1087.2|1088.8|1087.6|1087.6|1087|22
1646939280000|2022-03-10 19:08:00|1088.6|1087.1|1089.2|1088.2|1089.2|1088.2|1088.2|1087.1|23
1646939290000|2022-03-10 19:08:10|1089.3|1087.8|1088.4|1087.8|1089.3|1088.3|1088.3|1087.6|17
1646939300000|2022-03-10 19:08:20|1088.9|1087.9|1088.1|1087.5|1089.1|1087.9|1088|1087.4|34
1646939310000|2022-03-10 19:08:30|1088.2|1087.6|1088.9|1088.3|1090.1|1088.6|1088.2|1087.5|29
1646939320000|2022-03-10 19:08:40|1088.7|1088.1|1088.7|1088.1|1088.9|1088.3|1088.7|1088.1|29
1646939330000|2022-03-10 19:08:50|1088.8|1088.2|1090.5|1089.5|1090.6|1089.6|1088.6|1088|69
1646939340000|2022-03-10 19:09:00|1090.2|1089.6|1090.6|1090|1090.6|1090|1090.2|1089.6|29
1646939350000|2022-03-10 19:09:10|1090.5|1089.9|1089.5|1088.5|1090.6|1090|1089.3|1088.4|27
1646939360000|2022-03-10 19:09:20|1089.4|1088.4|1090|1089|1090.5|1089.1|1089|1088.4|15
1646939370000|2022-03-10 19:09:30|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.3|1088.7|31
1646939380000|2022-03-10 19:09:40|1089.6|1089|1089.3|1088.7|1089.6|1089|1089.3|1088.6|16
1646939390000|2022-03-10 19:09:50|1089.2|1088.6|1090.2|1088.7|1090.5|1089.2|1089.2|1088.6|13
1646939400000|2022-03-10 19:10:00|1090.5|1089|1092|1090.5|1092|1090.9|1090.3|1089|27
1646939410000|2022-03-10 19:10:10|1091.8|1091.2|1092.1|1091.5|1092.1|1091.5|1091.8|1090.9|44
1646939420000|2022-03-10 19:10:20|1092.3|1091.7|1093.6|1092.6|1093.6|1092.7|1092.3|1091.4|26
1646939430000|2022-03-10 19:10:30|1092.3|1090.8|1091.9|1090.9|1092.9|1092.2|1091.9|1090.5|113
1646939440000|2022-03-10 19:10:40|1092.1|1091.5|1094.5|1093.9|1094.7|1094|1092.1|1091.4|124
1646939450000|2022-03-10 19:10:50|1094.6|1093.6|1094|1093|1094.7|1093.6|1093.7|1092.3|43
1646939460000|2022-03-10 19:11:00|1094.7|1093.2|1095.2|1094.6|1095.4|1094.7|1094.6|1093.1|45
1646939470000|2022-03-10 19:11:10|1095.3|1094.7|1096.2|1095.2|1097|1095.8|1095.1|1094.2|38
1646939480000|2022-03-10 19:11:20|1095.9|1095.3|1096.9|1095.9|1096.9|1095.9|1095.9|1095|31
1646939490000|2022-03-10 19:11:30|1097.4|1096.3|1097.1|1096.1|1098.4|1097.3|1097|1095.9|13
1646939500000|2022-03-10 19:11:40|1097.2|1096.2|1096|1095.4|1097.9|1096.4|1096|1095.4|35
1646939510000|2022-03-10 19:11:50|1096.1|1095.5|1094.7|1093.7|1096.1|1095.5|1094.7|1093.6|37
1646939520000|2022-03-10 19:12:00|1095.5|1094|1095.8|1095.2|1095.9|1095.3|1095.3|1093.8|51
1646939530000|2022-03-10 19:12:10|1095.9|1095.3|1094.7|1094.1|1096.3|1095.4|1094.7|1093.8|75
1646939540000|2022-03-10 19:12:20|1094.6|1094|1092.4|1091.4|1094.6|1094|1092.1|1091.4|64
1646939550000|2022-03-10 19:12:30|1092.8|1091.3|1091.5|1090|1092.8|1091.4|1091.2|1090|53
1646939560000|2022-03-10 19:12:40|1091.4|1089.9|1090.9|1090.3|1091.4|1090.3|1090.9|1089.7|24
1646939570000|2022-03-10 19:12:50|1091.1|1090.1|1092.2|1090.7|1092.2|1090.7|1090.7|1089.8|27
1646939580000|2022-03-10 19:13:00|1092.3|1090.8|1090.3|1089.3|1092.3|1091|1090.3|1089.3|43
1646939590000|2022-03-10 19:13:10|1089.9|1089.4|1091.2|1090.6|1091.2|1090.6|1089.8|1089.1|54
1646939600000|2022-03-10 19:13:20|1091|1090.4|1092.6|1091.1|1092.6|1091.4|1091|1090.4|58
1646939610000|2022-03-10 19:13:30|1092.5|1091.5|1092.4|1091.4|1093.6|1092.7|1092.2|1091|38
1646939620000|2022-03-10 19:13:40|1092.3|1091.7|1090.8|1089.8|1093.4|1092.1|1090.8|1089.4|67
1646939630000|2022-03-10 19:13:50|1091.3|1090.3|1090.7|1090.1|1091.5|1090.9|1090.7|1089.8|54
1646939640000|2022-03-10 19:14:00|1090.8|1090.2|1081.3|1080.7|1090.8|1090.2|1081.2|1079.9|169
1646939650000|2022-03-10 19:14:10|1081.7|1080.2|1076.1|1075.1|1082.1|1080.7|1074.5|1073.3|229
1646939660000|2022-03-10 19:14:20|1075.7|1074.2|1075.2|1074.2|1076.2|1075.5|1074.1|1073|231
1646939670000|2022-03-10 19:14:30|1075.6|1074.1|1076.8|1076.2|1079|1077.9|1075.2|1074.1|296
1646939680000|2022-03-10 19:14:40|1076.4|1075.3|1077.8|1076.8|1077.8|1076.8|1075.2|1074.1|235
1646939690000|2022-03-10 19:14:50|1077.7|1077.1|1074.4|1073.8|1078.3|1077.4|1074.1|1072.8|249
1646939700000|2022-03-10 19:15:00|1075.1|1073.6|1075.5|1074.9|1076.5|1075.9|1075.1|1073.6|152
1646939710000|2022-03-10 19:15:10|1075.6|1075|1076.3|1075.7|1076.6|1076|1075.1|1074.4|86
1646939720000|2022-03-10 19:15:20|1076.4|1075.4|1076.5|1075.9|1076.6|1076|1076.4|1075.4|43
1646939730000|2022-03-10 19:15:30|1076.6|1075.6|1077.3|1076.7|1078|1077|1076.3|1075.6|150
1646939740000|2022-03-10 19:15:40|1077.2|1076.6|1077.8|1077.2|1077.9|1077.3|1077.2|1076.6|42
1646939750000|2022-03-10 19:15:50|1077.5|1076.9|1077|1076.4|1077.5|1076.9|1077|1076.4|33
1646939760000|2022-03-10 19:16:00|1077.1|1076.5|1077.5|1076.5|1077.5|1076.9|1077|1076.4|28
1646939770000|2022-03-10 19:16:10|1077.6|1076.9|1076.7|1076.1|1077.6|1077|1076.7|1075.9|89
1646939780000|2022-03-10 19:16:20|1076.9|1075.9|1076.9|1075.9|1077.6|1076.6|1076.9|1075.8|59
1646939790000|2022-03-10 19:16:30|1076.8|1075.8|1074.1|1073.1|1076.8|1076.1|1073.8|1072.9|58
1646939800000|2022-03-10 19:16:40|1074|1073.4|1074|1073|1074.4|1073.5|1073.7|1072.9|15
1646939810000|2022-03-10 19:16:50|1073.7|1073.1|1073.1|1072.5|1073.9|1073.1|1073.1|1072.4|33
1646939820000|2022-03-10 19:17:00|1073|1072.4|1074.3|1072.8|1074.3|1073.1|1073|1072.4|33
1646939830000|2022-03-10 19:17:10|1074.1|1073.1|1074.2|1073.2|1074.2|1073.6|1074.1|1073.1|26
1646939840000|2022-03-10 19:17:20|1074|1073.4|1074|1073.4|1074.2|1073.4|1073.8|1073.2|9
1646939850000|2022-03-10 19:17:30|1074.1|1073.5|1074|1073.4|1074.1|1073.5|1074|1073.4|13
1646939860000|2022-03-10 19:17:40|1073.9|1073.3|1073.8|1073.2|1074|1073.4|1073.8|1072.8|5
1646939870000|2022-03-10 19:17:50|1074.2|1072.8|1074.2|1072.7|1074.2|1072.9|1073.9|1072.7|12
1646939880000|2022-03-10 19:18:00|1073.9|1072.9|1073.8|1073.2|1074.2|1073.6|1073.8|1072.7|28
1646939890000|2022-03-10 19:18:10|1073.9|1073.3|1074.4|1073.8|1074.4|1073.8|1073.9|1073.2|24
1646939900000|2022-03-10 19:18:20|1074.5|1073.9|1074.1|1073.5|1074.5|1073.9|1074|1073.4|12
1646939910000|2022-03-10 19:18:30|1074|1073.4|1074.3|1073.3|1074.8|1073.6|1073.8|1073|46
1646939920000|2022-03-10 19:18:40|1074.1|1073.5|1074.7|1074.1|1075|1074.2|1074.1|1073.4|63
1646939930000|2022-03-10 19:18:50|1074.6|1073.6|1074.2|1073.6|1074.6|1073.6|1074.2|1073.5|9
1646939940000|2022-03-10 19:19:00|1074|1073.4|1073.7|1073.1|1074|1073.4|1073.7|1073|24
1646939950000|2022-03-10 19:19:10|1073.8|1072.8|1073.8|1073.2|1074.1|1073.4|1073.8|1072.8|15
1646939960000|2022-03-10 19:19:20|1073.7|1072.7|1073.3|1071.8|1073.7|1072.7|1071.6|1070.9|103
1646939970000|2022-03-10 19:19:30|1073|1072|1072.4|1071.4|1073|1072.1|1071.4|1070.8|38
1646939980000|2022-03-10 19:19:40|1071.9|1070.9|1072.8|1072.2|1073.1|1072.4|1071.7|1070.9|24
1646939990000|2022-03-10 19:19:50|1072.6|1072|1073.3|1072.3|1073.5|1072.4|1072.6|1072|21
1646960400000|2022-03-11 01:00:00|1067.9|1066.9|1067.6|1066.1|1072.3|1070.9|1066.7|1065.9|55
1646960410000|2022-03-11 01:00:10|1067.7|1066.2|1071.6|1070.1|1071.6|1070.2|1067.4|1065.9|16
1646960420000|2022-03-11 01:00:20|1071.5|1070|1068.6|1067.1|1072.2|1071.1|1068.6|1067.1|17
1646960440000|2022-03-11 01:00:40|1069|1067.5|1070.8|1069.8|1070.9|1069.8|1069|1067.5|6
1646960450000|2022-03-11 01:00:50|1071.3|1070.1|1071.9|1070.4|1071.9|1070.6|1068.8|1067.3|17
1646960460000|2022-03-11 01:01:00|1071.8|1070.3|1071|1070|1071.8|1070.6|1070.6|1069.7|8
1646960470000|2022-03-11 01:01:10|1071.4|1070.4|1070.7|1070.1|1071.8|1070.6|1070.7|1069.8|41
1646960480000|2022-03-11 01:01:20|1071.6|1070|1072.6|1071.1|1072.6|1071.1|1071.5|1070|15
1646960490000|2022-03-11 01:01:30|1073.9|1071.6|1075.4|1074.4|1075.9|1074.5|1073.9|1071.6|5
1646960500000|2022-03-11 01:01:40|1075.3|1074.3|1077|1075.5|1077|1075.5|1075.3|1074.2|14
1646960510000|2022-03-11 01:01:50|1076.9|1075.9|1078|1077.4|1078|1077.4|1076.9|1075.9|26
1646960520000|2022-03-11 01:02:00|1079.2|1077.7|1081.6|1080.1|1082.9|1081.9|1079.2|1077.7|27
1646960530000|2022-03-11 01:02:10|1081.3|1080.3|1086.8|1085.3|1087.1|1085.6|1081.3|1080.1|27
1646960540000|2022-03-11 01:02:20|1086.7|1085.7|1085|1083.5|1087.8|1086.3|1085|1083.5|21
1646960550000|2022-03-11 01:02:30|1084.8|1083.3|1083.2|1081.7|1084.8|1083.3|1083.2|1081.7|3
1646960560000|2022-03-11 01:02:40|1083.3|1081.8|1084.2|1082.7|1084.8|1083.3|1083.3|1081.8|12
1646960570000|2022-03-11 01:02:50|1084.4|1082.9|1085.6|1084.6|1085.6|1084.6|1083.6|1082.7|8
1646960580000|2022-03-11 01:03:00|1086.2|1085.6|1086.2|1084.7|1088.4|1086.9|1086.2|1084.7|23
1646960590000|2022-03-11 01:03:10|1085.1|1083.6|1085.3|1083.8|1085.4|1084.6|1084.6|1083.6|11
1646960600000|2022-03-11 01:03:20|1085.2|1083.7|1086.2|1084.7|1086.2|1084.7|1085.2|1083.7|1
1646960610000|2022-03-11 01:03:30|1086.3|1084.8|1085.8|1084.8|1086.4|1084.9|1085.8|1084.7|0
1646960620000|2022-03-11 01:03:40|1085.9|1084.4|1086.8|1085.3|1086.9|1085.4|1085.8|1084.4|5
1646960630000|2022-03-11 01:03:50|1087|1085.5|1088|1086.5|1088|1086.5|1087|1085.5|3
1646960640000|2022-03-11 01:04:00|1087.9|1086.4|1087.3|1086.3|1087.9|1086.4|1087.2|1085.7|0
1646960650000|2022-03-11 01:04:10|1087.4|1085.9|1087.4|1085.9|1087.4|1086.3|1087.3|1085.9|4
1646960660000|2022-03-11 01:04:20|1087.5|1086|1088.9|1087.4|1088.9|1087.4|1087.5|1086|8
1646960670000|2022-03-11 01:04:30|1089|1088.4|1091.1|1089.6|1091.2|1090.5|1089|1088.4|14
1646960680000|2022-03-11 01:04:40|1091.2|1089.7|1088.8|1087.3|1092.9|1091.4|1088.8|1087.3|13
1646960690000|2022-03-11 01:04:50|1089|1087.5|1088.6|1087.1|1089.2|1087.7|1087.6|1086.1|5
1646960700000|2022-03-11 01:05:00|1088.3|1086.8|1085.2|1084.2|1088.3|1086.8|1085.2|1083.9|7
1646960710000|2022-03-11 01:05:10|1085.1|1084.1|1085.5|1084|1085.5|1084.1|1085.1|1083.6|1
1646960720000|2022-03-11 01:05:20|1085.7|1084.2|1086.2|1084.7|1086.2|1084.7|1085.7|1084.2|0
1646960730000|2022-03-11 01:05:30|1087.1|1085.6|1087.5|1086|1087.5|1086|1086.9|1085.4|13
1646960740000|2022-03-11 01:05:40|1087.7|1087.1|1087.5|1086|1087.7|1087.1|1087.5|1086|1
1646960750000|2022-03-11 01:05:50|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1
1646960760000|2022-03-11 01:06:00|1086.8|1086.1|1085.7|1084.2|1086.8|1086.1|1085.7|1084.2|4
1646960770000|2022-03-11 01:06:10|1085.5|1084|1085.3|1083.8|1085.5|1084|1084.1|1082.6|5
1646960780000|2022-03-11 01:06:20|1085.4|1083.9|1087.2|1085.7|1087.2|1085.7|1085.4|1083.9|2
1646960790000|2022-03-11 01:06:30|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1
1646960800000|2022-03-11 01:06:40|1087.9|1086.4|1087.1|1085.6|1087.9|1086.4|1087.1|1085.6|4
1646960810000|2022-03-11 01:06:50|1087.2|1085.7|1087.6|1086.6|1087.6|1086.6|1087.2|1085.7|1
1646960820000|2022-03-11 01:07:00|1087.7|1086.2|1087.6|1086.1|1087.7|1086.2|1087.6|1086.1|1
1646960830000|2022-03-11 01:07:10|1087.7|1086.2|1088.5|1087.5|1089.1|1087.6|1087.6|1086.2|3
1646960840000|2022-03-11 01:07:20|1088.6|1087.6|1089.4|1087.9|1089.4|1087.9|1088.6|1087.6|1
1646960850000|2022-03-11 01:07:30|1089.2|1088.2|1089.1|1087.6|1089.2|1088.2|1089.1|1087.6|2
1646960860000|2022-03-11 01:07:40|||||||||2
1646960870000|2022-03-11 01:07:50|1089|1087.5|1090.1|1088.6|1090.1|1088.6|1088.9|1087.4|1
1646960880000|2022-03-11 01:08:00|1090.2|1088.7|1089.9|1088.4|1090.2|1088.7|1089|1088.4|1
1646960890000|2022-03-11 01:08:10|1090.1|1089.3|1089.4|1088.8|1090.1|1089.3|1089.4|1088.2|5
1646960910000|2022-03-11 01:08:30|||||||||2
1646960920000|2022-03-11 01:08:40|1089.1|1088.5|1087.5|1086|1089.2|1088.5|1087.5|1086|7
1646960930000|2022-03-11 01:08:50|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1
1646960940000|2022-03-11 01:09:00|1087.3|1085.8|1086.8|1085.3|1087.3|1085.8|1086.8|1085.3|2
1646960950000|2022-03-11 01:09:10|1086.9|1085.4|1087.1|1085.6|1087.1|1085.6|1086.9|1085.4|1
1646960970000|2022-03-11 01:09:30|1087|1085.5|1086.8|1085.3|1087|1085.5|1086.8|1085.3|1
1646960980000|2022-03-11 01:09:40|1086.7|1085.7|1086.8|1085.3|1086.8|1085.7|1086.7|1085.3|2
1646960990000|2022-03-11 01:09:50|1086.9|1085.4|1086.8|1085.3|1086.9|1085.4|1086.8|1085.3|0
1646961000000|2022-03-11 01:10:00|1086.7|1085.2|1086.6|1086|1086.7|1086|1086.6|1085.2|1
1646961010000|2022-03-11 01:10:10|1087.3|1085.8|1087.2|1086.2|1087.3|1086.2|1087.1|1085.8|1
1646961020000|2022-03-11 01:10:20|1087|1085.5|1087.1|1085.6|1087.1|1085.6|1087|1085.5|2
1646961040000|2022-03-11 01:10:40|1087|1085.5|1088|1086.5|1088|1086.5|1087|1085.5|5
1646961050000|2022-03-11 01:10:50|1087.9|1086.4|1088|1086.5|1088|1086.5|1087.9|1086.4|1
1646961080000|2022-03-11 01:11:20|1087.9|1086.4|1088|1086.5|1088|1086.5|1087.9|1086.4|0
1646961090000|2022-03-11 01:11:30|1086.7|1085.2|1087.1|1085.6|1087.1|1085.6|1086.6|1085.1|7
1646961110000|2022-03-11 01:11:50|1087|1085.5|1086.9|1085.4|1087|1085.5|1086.9|1085.4|0
1646961120000|2022-03-11 01:12:00|1087|1085.5|1087|1085.5|1087.2|1085.7|1087|1085.5|18
1646961130000|2022-03-11 01:12:10|1086.8|1085.3|1085.4|1083.9|1086.8|1085.3|1085.4|1083.9|4
1646961140000|2022-03-11 01:12:20|1085.6|1084.1|1086.4|1084.9|1086.4|1085|1085.6|1084.1|3
1646961160000|2022-03-11 01:12:40|1086.5|1085|1086.9|1085.9|1087|1085.9|1086.5|1085|3
1646961170000|2022-03-11 01:12:50|1087|1085.5|1086.9|1085.4|1087|1085.5|1086.9|1085.4|1
1646961180000|2022-03-11 01:13:00|1086.8|1085.3|1086.3|1084.8|1086.8|1085.3|1086.3|1084.8|1
1646961190000|2022-03-11 01:13:10|1085.3|1084.7|1085.3|1084.7|1085.5|1084.7|1085.3|1084|2
1646961200000|2022-03-11 01:13:20|1085.4|1083.9|1083.8|1082.3|1085.4|1083.9|1083.5|1082|11
1646961210000|2022-03-11 01:13:30|1083.9|1082.4|1084.8|1083.3|1084.8|1083.3|1083.9|1082.4|5
1646961230000|2022-03-11 01:13:50|1085.1|1083.6|1083.6|1082.1|1085.2|1083.7|1083.5|1082.1|8
1646961240000|2022-03-11 01:14:00|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|10
1646961250000|2022-03-11 01:14:10|1081.9|1081.3|1081.7|1080.2|1081.9|1081.3|1081.2|1080.1|7
1646961260000|2022-03-11 01:14:20|1081.5|1080.9|1080.6|1079.1|1081.6|1081|1080.6|1079.1|8
1646961270000|2022-03-11 01:14:30|1080.5|1079|1080.6|1079.1|1081.1|1079.6|1079.8|1078.7|10
1646961280000|2022-03-11 01:14:40|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|5
1646961290000|2022-03-11 01:14:50|1080|1078.5|1079.8|1078.3|1080.1|1078.6|1079.4|1078.3|5
1646961300000|2022-03-11 01:15:00|1079.7|1078.2|1079.6|1078.1|1079.7|1078.5|1079.5|1078.1|4
1646961310000|2022-03-11 01:15:10|1079.4|1078.4|1080.1|1079.1|1080.1|1079.1|1079.4|1078.4|3
1646961320000|2022-03-11 01:15:20|1079.5|1078.6|1080.6|1079.6|1080.6|1079.6|1079.5|1078.5|3
1646961330000|2022-03-11 01:15:30|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1646961340000|2022-03-11 01:15:40|1080.5|1079|1080.6|1079.1|1080.6|1079.1|1080.5|1079|3
1646961350000|2022-03-11 01:15:50|1080.5|1079|1080.9|1079.4|1080.9|1079.4|1080.5|1079|3
1646961360000|2022-03-11 01:16:00|1081|1079.5|1081.4|1079.9|1081.4|1080.6|1080.9|1079.4|2
1646961380000|2022-03-11 01:16:20|1081.5|1080|1081.2|1079.7|1081.5|1080|1081.2|1079.7|1
1646961390000|2022-03-11 01:16:30|1081.1|1080.5|1081.2|1079.7|1081.3|1080.5|1081|1079.7|2
1646961400000|2022-03-11 01:16:40|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|2
1646961410000|2022-03-11 01:16:50|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|9
1646961420000|2022-03-11 01:17:00|1080.9|1079.4|1080.9|1079.9|1081.3|1080.2|1080.8|1079.4|2
1646961430000|2022-03-11 01:17:10|1080.8|1079.4|1080.8|1079.8|1080.8|1079.8|1080.8|1079.4|2
1646961440000|2022-03-11 01:17:20|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|1
1646961450000|2022-03-11 01:17:30|1080.9|1079.4|1080.9|1079.4|1081.1|1080.1|1080.7|1079.4|0
1646961460000|2022-03-11 01:17:40|1080.7|1080.1|1080.9|1079.4|1080.9|1080.1|1080.7|1079.4|0
1646961470000|2022-03-11 01:17:50|1080.8|1079.8|1081.5|1080.9|1081.5|1080.9|1080.7|1079.8|4
1646961480000|2022-03-11 01:18:00|||||||||1
1646961490000|2022-03-11 01:18:10|1081.4|1080.8|1081.5|1080.9|1081.5|1080.9|1081.4|1079.9|3
1646961500000|2022-03-11 01:18:20|1081.4|1079.9|1081.6|1080.1|1081.6|1080.4|1081.4|1079.9|5
1646961520000|2022-03-11 01:18:40|1081.8|1080.3|1081.5|1080|1081.8|1080.3|1081.5|1080|5
1646961560000|2022-03-11 01:19:20|1080.5|1079.9|1079.1|1077.6|1081|1079.9|1077.8|1077.1|19
1646961570000|2022-03-11 01:19:30|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|1
1646961580000|2022-03-11 01:19:40|1079.4|1077.9|1078.7|1077.2|1079.4|1077.9|1078.7|1077.2|0
1646961590000|2022-03-11 01:19:50|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1
1646961610000|2022-03-11 01:20:10|1078.5|1077|1078.6|1077.1|1078.6|1077.1|1078.5|1077|1
1646961620000|2022-03-11 01:20:20|1078.4|1076.9|1079.7|1078.2|1079.7|1078.2|1078.4|1076.9|2
1646961630000|2022-03-11 01:20:30|||||||||1
1646961640000|2022-03-11 01:20:40|1079.8|1078.3|1079.7|1078.2|1079.8|1078.3|1079.6|1078.1|2
1646961650000|2022-03-11 01:20:50|1079.9|1078.4|1081.1|1079.6|1081.1|1079.6|1079.9|1078.4|4
1646961660000|2022-03-11 01:21:00|1080.6|1079.1|1082.4|1080.9|1082.4|1080.9|1080|1078.5|10
1646961670000|2022-03-11 01:21:10|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1646961680000|2022-03-11 01:21:20|1082.5|1081|1082.4|1080.9|1082.5|1081|1082.4|1080.9|0
1646961690000|2022-03-11 01:21:30|1082.1|1081.1|1081|1079.5|1082.4|1081.1|1081|1079.5|3
1646961700000|2022-03-11 01:21:40|1081.3|1079.8|1081.4|1079.9|1081.4|1079.9|1081.3|1079.8|0
1646961710000|2022-03-11 01:21:50|||||||||1
1646961720000|2022-03-11 01:22:00|1080.9|1079.4|1080.8|1079.3|1081.2|1080.2|1080.8|1079.3|1
1646961730000|2022-03-11 01:22:10|1081.1|1079.6|1081.6|1080.1|1081.7|1080.2|1080.4|1079.6|3
1646961740000|2022-03-11 01:22:20|1081.8|1080.3|1081.7|1080.2|1081.8|1080.3|1081.7|1080.2|1
1646961750000|2022-03-11 01:22:30|1081.6|1080.1|1081.8|1080.3|1081.8|1080.3|1081.6|1080.1|0
1646961770000|2022-03-11 01:22:50|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|5
1646961790000|2022-03-11 01:23:10|||||||||5
1646961800000|2022-03-11 01:23:20|1082.6|1081.6|1082.6|1081.6|1082.7|1081.7|1082.6|1081.6|2
1646961810000|2022-03-11 01:23:30|||||||||7
1646961820000|2022-03-11 01:23:40|1082.9|1081.4|1083|1081.5|1083|1081.5|1082.9|1081.4|0
1646961830000|2022-03-11 01:23:50|1083.2|1081.7|1083.1|1081.6|1083.2|1081.7|1083.1|1081.6|3
1646961850000|2022-03-11 01:24:10|1083.2|1082.1|1083.3|1081.8|1083.3|1082.5|1083.1|1081.7|3
1646961860000|2022-03-11 01:24:20|1081.8|1081.2|1081.3|1079.8|1081.8|1081.2|1080.6|1079.1|11
1646961870000|2022-03-11 01:24:30|1081.8|1080.3|1082.6|1081.1|1082.6|1081.1|1081.8|1080.3|7
1646961880000|2022-03-11 01:24:40|1082.2|1080.7|1083.2|1081.7|1083.2|1081.7|1082.2|1080.7|45
1646961890000|2022-03-11 01:24:50|1083.6|1082.1|1083.9|1082.4|1083.9|1082.4|1083.4|1081.9|16
1646961900000|2022-03-11 01:25:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1646961910000|2022-03-11 01:25:10|1083.9|1082.4|1084.4|1082.9|1084.4|1083.5|1083.9|1082.4|15
1646961920000|2022-03-11 01:25:20|1084.3|1082.8|1085.2|1084.2|1085.7|1084.2|1084.3|1082.8|1
1646961930000|2022-03-11 01:25:30|1085.1|1084.5|1086.8|1085.3|1086.8|1085.5|1085.1|1084.5|5
1646961940000|2022-03-11 01:25:40|1085.1|1083.6|1085.5|1084|1085.5|1084|1085|1083.5|11
1646961950000|2022-03-11 01:25:50|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1
1646961960000|2022-03-11 01:26:00|1085.8|1084.3|1087.3|1085.8|1087.3|1085.8|1085.6|1084.2|5
1646961970000|2022-03-11 01:26:10|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1
1646961980000|2022-03-11 01:26:20|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1
1646961990000|2022-03-11 01:26:30|1087.1|1085.6|1088.8|1087.3|1088.8|1088|1086.8|1085.6|2
1646962000000|2022-03-11 01:26:40|1088.5|1087|1088.8|1087.3|1088.8|1087.3|1088.5|1087|2
1646962010000|2022-03-11 01:26:50|1088.9|1087.4|1088.8|1087.3|1089.5|1088|1088.7|1087.2|1
1646962020000|2022-03-11 01:27:00|1088.9|1087.4|1089|1087.5|1089|1087.5|1088.7|1087.2|0
1646962030000|2022-03-11 01:27:10|1088.9|1087.4|1089|1087.5|1089|1087.5|1088.9|1087.4|1
1646962040000|2022-03-11 01:27:20|1089.2|1087.7|1090.5|1089|1090.5|1089|1089.2|1087.7|6
1646962050000|2022-03-11 01:27:30|1090.7|1089.2|1091.2|1090.2|1091.2|1090.2|1090.7|1089.2|9
1646962060000|2022-03-11 01:27:40|1091.5|1090|1091.9|1090.9|1091.9|1090.9|1091.5|1090|3
1646962070000|2022-03-11 01:27:50|1091.5|1090|1091.7|1090.2|1091.8|1091.1|1091.2|1090|7
1646962080000|2022-03-11 01:28:00|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.7|1090.2|22
1646962090000|2022-03-11 01:28:10|||||||||2
1646962100000|2022-03-11 01:28:20|1092|1090.5|1091.2|1090.2|1092.1|1090.8|1091.2|1090.2|1
1646962110000|2022-03-11 01:28:30|1091.7|1089.9|1090.8|1089.3|1091.7|1089.9|1090.5|1089.3|5
1646962120000|2022-03-11 01:28:40|1090.9|1089.4|1090.5|1089|1090.9|1089.4|1090.5|1089|4
1646962130000|2022-03-11 01:28:50|1090.4|1088.9|1091.1|1089.6|1091.1|1089.6|1090.4|1088.9|4
1646962140000|2022-03-11 01:29:00|1090.6|1089.1|1090.7|1089.2|1090.7|1089.2|1090.6|1089.1|2
1646962150000|2022-03-11 01:29:10|1090.6|1089.1|1091.1|1089.6|1091.1|1089.6|1090.2|1088.7|15
1646962160000|2022-03-11 01:29:20|1090.9|1090.3|1090.6|1089.1|1091.2|1090.3|1090.6|1089.1|2
1646962170000|2022-03-11 01:29:30|1090.4|1088.9|1090.3|1088.8|1090.4|1088.9|1090.3|1088.8|1
1646962180000|2022-03-11 01:29:40|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1646962210000|2022-03-11 01:30:10|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1
1646962220000|2022-03-11 01:30:20||1089.6||1089.6||1089.6||1089.6|0
1646962230000|2022-03-11 01:30:30|1090.5|1089.9|1091.7|1090.2|1091.7|1090.2|1090.5|1089.9|2
1646962240000|2022-03-11 01:30:40|1091.8|1090.3|1092|1090.5|1092|1090.5|1091.8|1090.3|3
1646962250000|2022-03-11 01:30:50|1091.8|1090.8|1091.6|1091|1092.2|1091.1|1091.6|1090.7|7
1646962270000|2022-03-11 01:31:10|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1
1646962280000|2022-03-11 01:31:20|1091.4|1090.8|1091.2|1089.7|1091.4|1090.8|1091.2|1089.7|3
1646962330000|2022-03-11 01:32:10|1091.3|1089.8|1091.2|1089.7|1091.3|1089.8|1091|1089.5|4
1646962360000|2022-03-11 01:32:40|1090.6|1089.6|1091|1089.5|1091.1|1089.6|1090.6|1089.5|4
1646962370000|2022-03-11 01:32:50|1090.9|1089.4|1090.4|1088.9|1090.9|1089.4|1090.4|1088.9|1
1646962380000|2022-03-11 01:33:00|1090.3|1088.8|1090.2|1088.7|1090.3|1088.8|1090.2|1088.7|0
1646962400000|2022-03-11 01:33:20|1090.3|1088.8|1090.2|1088.7|1090.3|1088.8|1090.2|1088.7|1
1646962420000|2022-03-11 01:33:40|1089.6|1088.6|1090.1|1088.6|1090.1|1088.6|1089.6|1088.6|1
1646962440000|2022-03-11 01:34:00|1090.2|1088.7|1090|1088.5|1090.2|1088.7|1090|1088.5|3
1646962450000|2022-03-11 01:34:10|1089.7|1088.2|1089.9|1088.4|1089.9|1088.4|1089.7|1088.2|0
1646962470000|2022-03-11 01:34:30|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1646962480000|2022-03-11 01:34:40|1089.7|1088.2|1089.4|1087.9|1089.7|1088.2|1089.4|1087.9|2
1646962490000|2022-03-11 01:34:50|1088.9|1087.4|1087.6|1087|1088.9|1087.5|1087.6|1087|9
1646962500000|2022-03-11 01:35:00|1087.9|1086.9|1088.8|1088.2|1089|1088.3|1087.9|1086.9|4
1646962510000|2022-03-11 01:35:10|1088.9|1088.3|1089|1088.4|1089|1088.4|1088.9|1088.3|1
1646962520000|2022-03-11 01:35:20|1089.2|1087.7|1089.2|1087.7|1089.3|1087.8|1089.2|1087.7|5
1646962530000|2022-03-11 01:35:30|1089.1|1088.5|1090.5|1089|1090.5|1089.1|1089.1|1087.6|5
1646962540000|2022-03-11 01:35:40|1090.6|1089.1|1092|1090.5|1092.3|1091.4|1090.6|1089.1|9
1646962560000|2022-03-11 01:36:00|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1
1646962570000|2022-03-11 01:36:10|1092.3|1090.8|1091.9|1090.9|1092.3|1090.9|1091.9|1090.8|0
1646962580000|2022-03-11 01:36:20|||||||||2
1646962590000|2022-03-11 01:36:30|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1646962600000|2022-03-11 01:36:40|1091.9|1090.4|1091.5|1090|1091.9|1090.4|1091.5|1090|0
1646962610000|2022-03-11 01:36:50|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1
1646962620000|2022-03-11 01:37:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1646962630000|2022-03-11 01:37:10|1091.3|1090.3|1091.5|1090|1091.5|1090.3|1091.3|1090|1
1646962640000|2022-03-11 01:37:20|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1646962650000|2022-03-11 01:37:30|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|2
1646962660000|2022-03-11 01:37:40|1092.1|1090.6|1092.5|1091|1092.5|1091.3|1091.9|1090.6|9
1646962670000|2022-03-11 01:37:50|1093.2|1091.7|1093.8|1092.3|1093.8|1092.3|1093.2|1091.7|5
1646962680000|2022-03-11 01:38:00|1093.6|1092.1|1093.9|1092.4|1093.9|1092.4|1093.3|1091.8|2
1646962690000|2022-03-11 01:38:10|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1
1646962700000|2022-03-11 01:38:20|1094.3|1092.8|1095.7|1094.2|1095.7|1094.2|1094.3|1092.8|5
1646962710000|2022-03-11 01:38:30|1095.5|1094|1096.2|1094.7|1096.2|1094.7|1095.2|1094|5
1646962720000|2022-03-11 01:38:40|1096.3|1094.8|1095.5|1094.5|1096.3|1095|1095.5|1094.4|7
1646962730000|2022-03-11 01:38:50|1095.4|1094|1096.1|1094.6|1096.1|1094.6|1095.4|1094|5
1646962740000|2022-03-11 01:39:00|1096.2|1095.6|1096.4|1095.4|1096.9|1095.7|1096.2|1094.9|8
1646962750000|2022-03-11 01:39:10|1096.9|1095.6|1097|1096|1097.1|1096|1096.9|1095.6|2
1646962760000|2022-03-11 01:39:20|1097.1|1095.6|1097|1095.5|1097.1|1096|1097|1095.5|10
1646962770000|2022-03-11 01:39:30|1096.8|1095.3|1097.9|1096.4|1097.9|1096.4|1096.8|1095.3|7
1646962780000|2022-03-11 01:39:40|1097.8|1096.3|1098|1096.5|1098|1096.5|1097.8|1096.3|5
1646962790000|2022-03-11 01:39:50|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|0
1646962800000|2022-03-11 01:40:00|1098.2|1096.7|1098.5|1097|1098.5|1097.1|1098.1|1096.7|0
1646962810000|2022-03-11 01:40:10|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1098.3|1097.3|1
1646962820000|2022-03-11 01:40:20|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1646962830000|2022-03-11 01:40:30|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|2
1646962840000|2022-03-11 01:40:40|1099.1|1098.1|1099.2|1098.2|1099.2|1098.5|1099.1|1098.1|2
1646962850000|2022-03-11 01:40:50|1099.1|1098.5|1099.2|1098.2|1099.2|1098.6|1099.1|1098.2|2
1646962860000|2022-03-11 01:41:00|1099.3|1097.8|1098.4|1097.8|1099.3|1097.8|1098.3|1097.4|2
1646962870000|2022-03-11 01:41:10|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1646962880000|2022-03-11 01:41:20|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1
1646962900000|2022-03-11 01:41:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|4
1646962910000|2022-03-11 01:41:50|1098.1|1097.1|1098|1097.4|1098.1|1097.4|1098|1097.1|0
1646962920000|2022-03-11 01:42:00|1098.1|1097.1|1097.7|1096.7|1098.3|1097.1|1097.7|1096.7|2
1646962930000|2022-03-11 01:42:10|1097.2|1096.6|1097.2|1096.2|1097.3|1096.6|1097.2|1096.2|0
1646962940000|2022-03-11 01:42:20|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|1096.9|1096.3|0
1646962970000|2022-03-11 01:42:50|1098|1096.5|1098.5|1097|1098.5|1097|1098|1096.5|1
1646962980000|2022-03-11 01:43:00|1098.4|1096.9|1098.3|1096.8|1098.4|1096.9|1098.3|1096.8|0
1646962990000|2022-03-11 01:43:10|1098.4|1096.9|1098.2|1097.2|1098.4|1097.2|1098.2|1096.9|0
1646963000000|2022-03-11 01:43:20|1097.9|1097.3|1097.8|1096.8|1098|1097.3|1097.7|1096.8|0
1646963010000|2022-03-11 01:43:30|1097.5|1096.9|1097.5|1096.5|1097.7|1096.9|1097.5|1096.2|0
1646963020000|2022-03-11 01:43:40|1097.2|1096.6|1097.5|1096|1097.5|1096.6|1097.2|1096|2
1646963030000|2022-03-11 01:43:50|1097.8|1096.3|1097.8|1096.3|1098|1096.5|1097.8|1096.3|0
1646963040000|2022-03-11 01:44:00|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|0
1646963050000|2022-03-11 01:44:10|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|10
1646963060000|2022-03-11 01:44:20|1095.4|1093.9|1095.3|1093.8|1095.4|1093.9|1095.3|1093.8|1
1646963080000|2022-03-11 01:44:40|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1646963090000|2022-03-11 01:44:50|1095.4|1093.9|1095.6|1094.1|1095.6|1094.1|1095.4|1093.9|0
1646963110000|2022-03-11 01:45:10|||||||||1
1646963120000|2022-03-11 01:45:20|||||||||2
1646963130000|2022-03-11 01:45:30|1094.9|1094.3|1095.3|1094.7|1095.3|1094.7|1094.9|1094.3|1
1646963140000|2022-03-11 01:45:40|1096.2||1096.2||1096.2||1096.2||5
1646963150000|2022-03-11 01:45:50|||||||||1
1646963160000|2022-03-11 01:46:00|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1646963200000|2022-03-11 01:46:40|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|3
1646963250000|2022-03-11 01:47:30|1096.5|1095.5|1096.4|1094.9|1096.5|1095.5|1096.4|1094.9|4
1646963270000|2022-03-11 01:47:50|1096.2|1095.6|1096.6|1095.6|1096.6|1095.6|1096.2|1095.4|1
1646963280000|2022-03-11 01:48:00||1096||1095.6||1096||1095.6|2
1646963310000|2022-03-11 01:48:30|1096.5|1095|1096.3|1094.8|1096.5|1095|1096.3|1094.8|2
1646963320000|2022-03-11 01:48:40|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|4
1646963350000|2022-03-11 01:49:10|1096.8|1095.3|1097.1|1095.6|1097.5|1096|1096.8|1095.3|4
1646963370000|2022-03-11 01:49:30|1097.5|1096|1097.5|1096|1097.5|1096.6|1097.2|1096|1
1646963380000|2022-03-11 01:49:40|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|0
1646963390000|2022-03-11 01:49:50|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1
1646963400000|2022-03-11 01:50:00|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1646963410000|2022-03-11 01:50:10|1097.1|1095.6|1096.6|1095.1|1097.1|1095.8|1096.6|1095.1|1
1646963420000|2022-03-11 01:50:20|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|5
1646963430000|2022-03-11 01:50:30|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1
1646963550000|2022-03-11 01:52:30|1096.8|1095.3|1096.6|1095.1|1096.8|1095.3|1096.6|1095.1|0
1646963620000|2022-03-11 01:53:40|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1646963630000|2022-03-11 01:53:50|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1
1646963640000|2022-03-11 01:54:00|1097|1095.5|1097.9|1097.3|1098.2|1097.4|1096.9|1095.5|5
1646963650000|2022-03-11 01:54:10|1098.1|1096.6|1098.2|1096.7|1098.2|1097.4|1097.9|1096.6|5
1646963660000|2022-03-11 01:54:20|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1
1646963670000|2022-03-11 01:54:30|1098.1|1097.5|1098|1097.4|1098.1|1097.5|1098|1097.4|0
1646963680000|2022-03-11 01:54:40|1098.3|1097.3|1098.8|1097.3|1098.8|1097.3|1098.3|1097|0
1646963710000|2022-03-11 01:55:10|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|0
1646963720000|2022-03-11 01:55:20|||||||||1
1646963730000|2022-03-11 01:55:30|1098.2|1097.6|1099.4|1097.9|1099.6|1098.1|1098.2|1097|30
1646963740000|2022-03-11 01:55:40|1099.3|1097.8|1100.2|1098.7|1100.2|1098.7|1099.3|1097.8|0
1646963750000|2022-03-11 01:55:50|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1
1646963760000|2022-03-11 01:56:00|1102.5|1101.5|1102.3|1100.8|1102.6|1101.5|1101.9|1100.8|16
1646963770000|2022-03-11 01:56:10|1102.4|1100.9|1103.1|1101.6|1103.3|1101.8|1102.4|1100.9|29
1646963790000|2022-03-11 01:56:30|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1
1646963800000|2022-03-11 01:56:40|1102.6|1102|1103.1|1102.1|1103.1|1102.1|1102.6|1101.9|2
1646963820000|2022-03-11 01:57:00|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|4
1646963830000|2022-03-11 01:57:10|1101.9|1100.4|1101.8|1100.3|1102|1100.5|1101.8|1100.3|10
1646963860000|2022-03-11 01:57:40|1101.6|1100.1|1101.7|1100.2|1101.7|1100.2|1101.6|1100.1|0
1646963870000|2022-03-11 01:57:50|1102.6|1101.1|1103.3|1101.8|1103.3|1101.8|1102.6|1101.1|4
1646963880000|2022-03-11 01:58:00|1103.2|1101.7|1103.3|1101.8|1103.3|1101.8|1103.2|1101.7|1
1646963890000|2022-03-11 01:58:10|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|0
1646963900000|2022-03-11 01:58:20|1103.3|1101.8|1102.5|1101|1103.5|1102|1102.5|1101|13
1646963920000|2022-03-11 01:58:40|1102.4|1100.9|1101.7|1100.2|1102.4|1100.9|1101.7|1100.2|1
1646963930000|2022-03-11 01:58:50|1100.1|1098.6|1097.7|1096.2|1100.1|1098.6|1097.7|1096.2|5
1646963940000|2022-03-11 01:59:00|1097.2|1096|1097.5|1096|1097.5|1096|1097.2|1096|0
1646963950000|2022-03-11 01:59:10|1097.7|1096.2|1097.8|1096.3|1097.8|1096.3|1097.7|1096.2|0
1646963960000|2022-03-11 01:59:20|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|2
1646963970000|2022-03-11 01:59:30|1098.2|1096.7|1098.8|1097.3|1098.8|1097.5|1098|1096.7|2
1646963980000|2022-03-11 01:59:40|1098|1096.5|1099.1|1097.6|1099.1|1097.6|1098|1096.5|9
1646963990000|2022-03-11 01:59:50|1097.9|1097.3|1099|1097.5|1099|1097.5|1097.9|1097.3|3
1646964000000|2022-03-11 02:00:00|1099.2|1097.7|1099.8|1098.3|1099.8|1098.3|1099.2|1097.7|4
1646964010000|2022-03-11 02:00:10|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|1099.9|1098.9|0
1646964020000|2022-03-11 02:00:20|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|6
1646964030000|2022-03-11 02:00:30|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|0
1646964040000|2022-03-11 02:00:40|1099|1097.5|1098.6|1097.1|1099|1097.5|1098.6|1097.1|3
1646964060000|2022-03-11 02:01:00|1098.4|1096.9|1098.6|1097.1|1098.6|1097.1|1098.3|1096.8|0
1646964070000|2022-03-11 02:01:10|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1
1646964080000|2022-03-11 02:01:20|1097.5|1096|1096.7|1095.2|1097.5|1096|1096.7|1095.2|2
1646964090000|2022-03-11 02:01:30|1096.5|1095|1093|1091.5|1096.5|1095|1093|1091.5|2
1646964100000|2022-03-11 02:01:40|1092.9|1091.4|1094|1092.5|1094|1092.5|1092.9|1091.4|1
1646964110000|2022-03-11 02:01:50|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1646964120000|2022-03-11 02:02:00|1093.8|1092.3|1094|1092.5|1094|1092.5|1093.8|1092.3|0
1646964140000|2022-03-11 02:02:20|1094.1|1092.6|1094|1092.5|1094.1|1092.6|1094|1092.5|1
1646964150000|2022-03-11 02:02:30|1093.3|1091.8|1092.9|1091.4|1093.3|1091.8|1092.8|1091.3|8
1646964160000|2022-03-11 02:02:40|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1
1646964170000|2022-03-11 02:02:50|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1093|1091.5|0
1646964180000|2022-03-11 02:03:00|1093.2|1091.7|1090.3|1089.7|1093.2|1091.7|1090.3|1089.7|32
1646964190000|2022-03-11 02:03:10|1090.4|1089.8|1090.7|1089.7|1090.7|1089.8|1090.4|1089.7|6
1646964200000|2022-03-11 02:03:20|1090.4|1089.8|1090.5|1089|1090.5|1089.8|1089.3|1088.7|7
1646964210000|2022-03-11 02:03:30|1089.3|1088.7|1089.3|1088.7|1089.7|1088.7|1089.2|1088.2|5
1646964220000|2022-03-11 02:03:40|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|12
1646964250000|2022-03-11 02:04:10|1090.2|1088.7|1090.3|1088.8|1090.3|1088.8|1090.2|1088.7|3
1646964260000|2022-03-11 02:04:20|1090.4|1088.9|1090.5|1089|1090.5|1089|1090.4|1088.9|0
1646964270000|2022-03-11 02:04:30|1090.6|1089.1|1090.2|1089.2|1090.6|1089.2|1090.2|1089.1|0
1646964280000|2022-03-11 02:04:40|1089.8|1088.9|1090.3|1088.8|1090.4|1089.1|1089.7|1088.8|4
1646964290000|2022-03-11 02:04:50|1090.2|1088.7|1089.9|1088.4|1090.2|1088.7|1089.9|1088.4|8
1646964310000|2022-03-11 02:05:10|1089.5|1088.5|1089.9|1088.4|1089.9|1088.5|1089.5|1088.4|0
1646964320000|2022-03-11 02:05:20|1090|1088.5|1089.9|1088.4|1090|1088.5|1089.9|1088.4|1
1646964330000|2022-03-11 02:05:30|1089.8|1088.3|1089.2|1087.7|1089.9|1088.4|1089.2|1087.7|4
1646964340000|2022-03-11 02:05:40|1088.3|1087.5|1088.1|1087.5|1088.3|1087.5|1088.1|1087.5|3
1646964350000|2022-03-11 02:05:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1
1646964360000|2022-03-11 02:06:00|1088.7|1087.2|1086.4|1084.9|1088.7|1087.2|1085.4|1084.5|7
1646964370000|2022-03-11 02:06:10|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|4
1646964380000|2022-03-11 02:06:20|1086.4|1084.9|1086.3|1084.8|1086.4|1084.9|1086.2|1084.7|11
1646964410000|2022-03-11 02:06:50|1086.2|1084.7|1086.5|1085|1086.5|1085|1086.2|1084.7|1
1646964420000|2022-03-11 02:07:00|1086.4|1084.9|1087.6|1086.1|1087.7|1086.2|1086.4|1084.9|2
1646964430000|2022-03-11 02:07:10|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1
1646964440000|2022-03-11 02:07:20|1087.6|1086.1|1089.1|1087.6|1089.1|1087.6|1087.6|1086.1|3
1646964470000|2022-03-11 02:07:50|1089.4|1087.9|1089.5|1088|1089.5|1088|1089.4|1087.9|0
1646964480000|2022-03-11 02:08:00|1089.6|1088.1|1089.7|1088.2|1089.7|1088.2|1089.6|1088.1|1
1646964500000|2022-03-11 02:08:20|1090.8|1089.1|1092.3|1090.8|1092.3|1090.8|1090.7|1089.1|1
1646964510000|2022-03-11 02:08:30|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1646964520000|2022-03-11 02:08:40|1092|1090.5|1091.4|1089.9|1092|1090.5|1090.9|1089.4|2
1646964530000|2022-03-11 02:08:50|1091.5|1090|1091.7|1090.2|1091.7|1090.2|1091.5|1090|5
1646964560000|2022-03-11 02:09:20|1092|1090.5|1092.7|1091.2|1092.7|1091.2|1092|1090.5|1
1646964570000|2022-03-11 02:09:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|1
1646964580000|2022-03-11 02:09:40|1092.6|1091.1|1092.8|1091.3|1092.8|1091.3|1092.6|1091.1|1
1646964590000|2022-03-11 02:09:50|1093|1091.5|1093.2|1091.7|1093.2|1091.7|1092.5|1091.5|1
1646964600000|2022-03-11 02:10:00|1093.3|1091.8|1093.6|1092.1|1093.6|1092.1|1093.3|1091.8|0
1646964610000|2022-03-11 02:10:10|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1
1646964620000|2022-03-11 02:10:20|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1646964630000|2022-03-11 02:10:30|1093.9|1092.4|1094.3|1092.8|1094.3|1092.8|1093.8|1092.3|0
1646964640000|2022-03-11 02:10:40|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|1
1646964650000|2022-03-11 02:10:50|1094.4|1092.9|1094.6|1093.1|1094.6|1093.1|1094.4|1092.9|0
1646964660000|2022-03-11 02:11:00|1094.5|1093|1093.9|1092.4|1094.5|1093|1093.7|1092.2|4
1646964700000|2022-03-11 02:11:40|1093.7|1092.2|1093.5|1092|1093.7|1092.2|1093.5|1092|2
1646964710000|2022-03-11 02:11:50|1093.4|1091.9|1092.5|1091|1093.4|1091.9|1091.5|1090.9|1
1646964720000|2022-03-11 02:12:00|1091.2|1090.6|1092.2|1090.7|1092.2|1090.7|1091.2|1090.6|2
1646964730000|2022-03-11 02:12:10|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1646964770000|2022-03-11 02:12:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1646964830000|2022-03-11 02:13:50|1093.4|1091.9|1093.5|1092|1093.5|1092|1093.4|1091.9|8
1646964840000|2022-03-11 02:14:00|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1646964850000|2022-03-11 02:14:10|1093.6|1093|1094.5|1093|1094.5|1093|1093.6|1092.9|1
1646964860000|2022-03-11 02:14:20|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.5|1093|5
1646964870000|2022-03-11 02:14:30|1094.8|1094.2|1094.5|1093|1094.8|1094.2|1094.5|1093|1
1646964890000|2022-03-11 02:14:50|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1646964910000|2022-03-11 02:15:10|1094.5|1093|1094.4|1092.9|1094.5|1093.1|1094.1|1092.9|0
1646964940000|2022-03-11 02:15:40|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|1
1646964960000|2022-03-11 02:16:00|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1646964970000|2022-03-11 02:16:10|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1646965040000|2022-03-11 02:17:20|1093.4|1091.9|1092.5|1091|1093.4|1091.9|1092.5|1091|6
1646965050000|2022-03-11 02:17:30|1092.4|1090.9|1092.2|1090.7|1092.4|1090.9|1091.5|1090.7|2
1646965070000|2022-03-11 02:17:50|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1646965210000|2022-03-11 02:20:10|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|4
1646965220000|2022-03-11 02:20:20|1088.4|1086.9|1088.1|1086.6|1088.4|1086.9|1088.1|1086.6|0
1646965250000|2022-03-11 02:20:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1
1646965310000|2022-03-11 02:21:50|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|2
1646965320000|2022-03-11 02:22:00|1086.7|1085.2|1086.8|1085.3|1086.8|1085.3|1086.7|1085.2|1
1646965330000|2022-03-11 02:22:10|1086.7|1085.2|1086.8|1085.3|1086.8|1085.3|1086.7|1085.2|1
1646965360000|2022-03-11 02:22:40|||||||||1
1646965390000|2022-03-11 02:23:10|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|2
1646965400000|2022-03-11 02:23:20|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1
1646965410000|2022-03-11 02:23:30|1087|1085.5|1087.5|1086|1087.5|1086|1087|1085.5|3
1646965420000|2022-03-11 02:23:40|||||||||1
1646965440000|2022-03-11 02:24:00|1087.3|1085.8|1087.5|1086|1087.5|1086|1087.3|1085.8|2
1646965460000|2022-03-11 02:24:20|||||||||3
1646965480000|2022-03-11 02:24:40|1087.7|1086.2|1087.5|1086|1087.7|1086.2|1087.5|1086|1
1646965520000|2022-03-11 02:25:20|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1646965530000|2022-03-11 02:25:30|1087.5|1086|1087.6|1086.1|1087.6|1086.1|1087.5|1086|0
1646965550000|2022-03-11 02:25:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1646965610000|2022-03-11 02:26:50|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1646965640000|2022-03-11 02:27:20|||||||||2
1646965720000|2022-03-11 02:28:40|||||||||1
1646965730000|2022-03-11 02:28:50|||||||||1
1646965740000|2022-03-11 02:29:00|1086.8|1086.2|1087.6|1086.1|1087.6|1086.2|1086.8|1085.7|4
1646965800000|2022-03-11 02:30:00|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1
1646965820000|2022-03-11 02:30:20|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1646965840000|2022-03-11 02:30:40|||||||||1
1646965890000|2022-03-11 02:31:30|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1646965900000|2022-03-11 02:31:40|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1646966000000|2022-03-11 02:33:20|1087.4|1085.9|1086.3|1084.8|1087.4|1085.9|1085.2|1084.6|16
1646966020000|2022-03-11 02:33:40|1086.2|1084.7|1086.3|1084.8|1086.3|1084.8|1086.2|1084.7|1
1646966030000|2022-03-11 02:33:50|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|6
1646966040000|2022-03-11 02:34:00|1085.9|1084.4|1086.1|1084.6|1086.1|1084.6|1085.9|1084.4|0
1646966150000|2022-03-11 02:35:50|1086.7|1085.1|1086.9|1085.4|1086.9|1085.4|1086.7|1085.1|1
1646966160000|2022-03-11 02:36:00|1086.8|1086.2|1087.9|1086.4|1087.9|1086.4|1086.8|1086.2|2
1646966170000|2022-03-11 02:36:10|||||||||1
1646966180000|2022-03-11 02:36:20|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1646966190000|2022-03-11 02:36:30|1087.9|1086.4|1088.2|1086.7|1088.4|1086.9|1087.9|1086.4|1
1646966200000|2022-03-11 02:36:40|1088.1|1086.6|1088.1|1086.6|1088.3|1086.8|1088|1086.5|3
1646966210000|2022-03-11 02:36:50|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1646966220000|2022-03-11 02:37:00|1088.1|1086.6|1088.7|1087.2|1088.7|1087.2|1088.1|1086.6|0
1646966250000|2022-03-11 02:37:30|1089.2|1088.6|1089.8|1088.3|1089.8|1088.6|1089.2|1088.3|9
1646966280000|2022-03-11 02:38:00|||||||||3
1646966290000|2022-03-11 02:38:10|1090|1089.4|1090.9|1089.4|1090.9|1089.4|1090|1089.4|1
1646966300000|2022-03-11 02:38:20|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1646966340000|2022-03-11 02:39:00|1089.7|1088.2|1087.5|1086|1089.7|1088.2|1087.5|1086|14
1646966350000|2022-03-11 02:39:10|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1646966360000|2022-03-11 02:39:20|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|4
1646966370000|2022-03-11 02:39:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1646966380000|2022-03-11 02:39:40|1088.3|1087.7|1089.2|1087.7|1089.2|1087.7|1088.3|1087.7|1
1646966530000|2022-03-11 02:42:10|1089.1|1087.6|1089.2|1087.7|1089.2|1087.7|1089.1|1087.6|4
1646966540000|2022-03-11 02:42:20|1089.1|1087.6|1088.7|1087.2|1089.1|1087.6|1088|1087.2|5
1646966560000|2022-03-11 02:42:40|||||||||1
1646966660000|2022-03-11 02:44:20|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|6
1646966700000|2022-03-11 02:45:00|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1646966710000|2022-03-11 02:45:10|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1646966720000|2022-03-11 02:45:20|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1646966730000|2022-03-11 02:45:30|1088.5|1087|1088.2|1086.7|1088.5|1087|1088.2|1086.7|0
1646966740000|2022-03-11 02:45:40|1088.3|1087.7|1087.8|1086.3|1088.3|1087.7|1087.8|1086.3|1
1646966780000|2022-03-11 02:46:20|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|4
1646966790000|2022-03-11 02:46:30|1087.8|1086.3|1087.6|1086.6|1087.8|1086.6|1087.6|1086.2|3
1646966830000|2022-03-11 02:47:10|1088.1||1088.1||1088.1||1088.1||1
1646966840000|2022-03-11 02:47:20|1088.2|1086.7|1089.8|1088.3|1089.8|1088.3|1088.2|1086.7|5
1646966860000|2022-03-11 02:47:40|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1646966870000|2022-03-11 02:47:50|1090|1088.5|1090|1088.5|1090|1088.8|1089.8|1088.5|1
1646966890000|2022-03-11 02:48:10|1089.7|1089.1|1090|1088.5|1090|1089.1|1089.7|1088.5|2
1646966900000|2022-03-11 02:48:20|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1
1646966910000|2022-03-11 02:48:30|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|0
1646966920000|2022-03-11 02:48:40|1089.8|1089.2|1090.5|1089.5|1090.5|1089.5|1089.8|1089.2|2
1646966950000|2022-03-11 02:49:10|1090.6|1089.9|1090.5|1089.5|1090.6|1089.9|1090.3|1089.5|1
1646966960000|2022-03-11 02:49:20|1090.6|1089.9|1090.4|1088.9|1090.6|1089.9|1090.3|1088.9|1
1646966970000|2022-03-11 02:49:30|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1646966980000|2022-03-11 02:49:40|1090.2|1088.7|1090.1|1088.6|1090.2|1088.7|1090.1|1088.6|2
1646967000000|2022-03-11 02:50:00|1090|1089.4|1090.1|1088.6|1090.1|1089.4|1090|1088.6|1
1646967010000|2022-03-11 02:50:10|1090|1089.5|1089.9|1089.3|1090|1089.5|1089.9|1088.5|1
1646967030000|2022-03-11 02:50:30|1090|1089.4|1091.1|1089.6|1091.1|1089.6|1090|1089.4|1
1646967040000|2022-03-11 02:50:40|1091.2|1089.7|1091.2|1089.7|1091.2|1090.4|1091|1089.6|1
1646967050000|2022-03-11 02:50:50|1091.3|1089.8|1090.7|1090.1|1091.3|1090.1|1090.7|1089.8|0
1646967060000|2022-03-11 02:51:00|1090.8|1090.2|1091.1|1090.5|1091.3|1090.5|1090.7|1089.8|1
1646967070000|2022-03-11 02:51:10|1091.3|1089.8|1091.1|1090.5|1091.3|1090.5|1091.1|1089.8|0
1646967080000|2022-03-11 02:51:20|1091.2|1090.6|1092.1|1090.6|1092.1|1091.3|1091.2|1090.6|4
1646967090000|2022-03-11 02:51:30|1092|1091|1093.1|1091.6|1093.1|1091.6|1092|1091|2
1646967110000|2022-03-11 02:51:50|||||||||1
1646967160000|2022-03-11 02:52:40|1093.2|1091.7|1090.1|1089.1|1093.2|1091.7|1090.1|1089.1|4
1646967170000|2022-03-11 02:52:50|1090.2|1088.7|1090|1088.5|1090.2|1088.7|1089.6|1088.4|1
1646967180000|2022-03-11 02:53:00|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|3
1646967190000|2022-03-11 02:53:10|1090|1088.5|1090.1|1088.6|1090.1|1088.6|1090|1088.5|0
1646967210000|2022-03-11 02:53:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1646967220000|2022-03-11 02:53:40|1090.4|1088.9|1091|1089.5|1091|1089.5|1090.4|1088.9|0
1646967250000|2022-03-11 02:54:10|1091.3|1089.8|1092|1090.5|1092|1090.5|1091.3|1089.8|0
1646967290000|2022-03-11 02:54:50|1092.1|1090.6|1092.3|1090.8|1092.3|1090.8|1092.1|1090.6|0
1646967300000|2022-03-11 02:55:00|1092.5|1091|1092.5|1091|1092.6|1091.1|1092.5|1091|5
1646967330000|2022-03-11 02:55:30|||||||||1
1646967390000|2022-03-11 02:56:30|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1646967500000|2022-03-11 02:58:20|||||||||1
1646967510000|2022-03-11 02:58:30|||||||||1
1646967550000|2022-03-11 02:59:10|1092.9|1091.4|1093.2|1091.7|1093.2|1091.7|1092.9|1091.4|0
1646967560000|2022-03-11 02:59:20|1093.3|1091.8|1093.4|1091.9|1093.6|1092.1|1093.3|1091.8|1
1646967600000|2022-03-11 03:00:00|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|1
1646967630000|2022-03-11 03:00:30|1092.7|1092.1|1092.5|1091|1092.9|1092.1|1092.4|1090.9|2
1646967640000|2022-03-11 03:00:40|1091.9|1090.9|1092.4|1090.9|1092.4|1090.9|1091.5|1090.7|1
1646967650000|2022-03-11 03:00:50|1091.5|1090.5|1092.2|1090.7|1092.4|1090.9|1091.5|1090.5|3
1646967670000|2022-03-11 03:01:10|1092.4|1090.9|1092.3|1090.8|1092.4|1090.9|1092.3|1090.8|0
1646967690000|2022-03-11 03:01:30|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|2
1646967700000|2022-03-11 03:01:40|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|0
1646967730000|2022-03-11 03:02:10|1091.2|1090.6|1090.5|1089|1091.2|1090.6|1090.5|1089|2
1646967750000|2022-03-11 03:02:30|1090.4|1088.9|1089.5|1088|1090.4|1088.9|1089.5|1088|9
1646967770000|2022-03-11 03:02:50|||||||||2
1646967780000|2022-03-11 03:03:00|||||||||1
1646967790000|2022-03-11 03:03:10|1089.7|1088.2|1089.4|1087.9|1089.7|1088.2|1086.9|1086.3|7
1646967810000|2022-03-11 03:03:30|||||||||2
1646967820000|2022-03-11 03:03:40|||||||||3
1646967840000|2022-03-11 03:04:00|1089.3|1088.3|1093.7|1092.2|1093.8|1092.3|1089.3|1088.3|1
1646967850000|2022-03-11 03:04:10|1093.8|1092.3|1092.6|1091.1|1093.8|1092.3|1092.6|1091.1|6
1646967860000|2022-03-11 03:04:20|1092.8|1091.3|1092.3|1090.8|1093.1|1092|1092.3|1090.8|0
1646967870000|2022-03-11 03:04:30|1091.8|1090.3|1091.7|1090.2|1091.8|1090.3|1091.7|1090.2|0
1646967880000|2022-03-11 03:04:40|1092|1091|1092|1091|1092|1091|1091.9|1090.9|1
1646967890000|2022-03-11 03:04:50|1091.9|1090.9|1092.7|1091.2|1092.7|1091.2|1091.9|1090.9|3
1646967900000|2022-03-11 03:05:00|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1646967920000|2022-03-11 03:05:20|1092.8|1091.3|1092.9|1091.4|1093|1091.5|1092.8|1091.3|0
1646967930000|2022-03-11 03:05:30|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|0
1646967940000|2022-03-11 03:05:40|1093|1092|1092.9|1091.9|1093|1092|1092.9|1091.9|1
1646967950000|2022-03-11 03:05:50|1093.1|1091.6|1093|1092|1093.1|1092|1093|1091.6|0
1646967960000|2022-03-11 03:06:00|1092.9|1091.9|1093.1|1091.6|1093.1|1091.9|1092.9|1091.6|2
1646967970000|2022-03-11 03:06:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|3
1646967980000|2022-03-11 03:06:20|1092.9|1091.4|1093|1091.5|1093|1091.5|1092.9|1091.4|2
1646967990000|2022-03-11 03:06:30|1092.9|1091.4|1093|1091.5|1093|1091.5|1092.9|1091.4|0
1646968010000|2022-03-11 03:06:50|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1646968020000|2022-03-11 03:07:00|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1
1646968040000|2022-03-11 03:07:20|1092.3|1090.8|1092.2|1090.7|1092.3|1090.8|1092.2|1090.7|0
1646968080000|2022-03-11 03:08:00|||||||||1
1646968100000|2022-03-11 03:08:20|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|5
1646968120000|2022-03-11 03:08:40|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1646968130000|2022-03-11 03:08:50|1091.4|1089.9|1091.2|1089.7|1091.4|1089.9|1091.2|1089.7|0
1646968140000|2022-03-11 03:09:00|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1
1646968150000|2022-03-11 03:09:10|1090|1089.4|1089.7|1088.2|1090|1089.4|1089.6|1088.1|2
1646968180000|2022-03-11 03:09:40|||||||||4
1646968190000|2022-03-11 03:09:50|1089.2|1088.3|1089.3|1088.3|1089.3|1088.3|1089.2|1088.3|0
1646968210000|2022-03-11 03:10:10|||||||||1
1646968220000|2022-03-11 03:10:20|1089.2|1087.8|1089|1087.5|1089.2|1087.8|1088.9|1087.4|0
1646968240000|2022-03-11 03:10:40|1088.9|1087.4|1089|1087.5|1089|1087.5|1088.9|1087.4|0
1646968250000|2022-03-11 03:10:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|2
1646968270000|2022-03-11 03:11:10|1088.7|1087.2|1088.8|1087.3|1088.8|1087.3|1088.7|1087.2|1
1646968280000|2022-03-11 03:11:20|1089.8|1087.8|1089.8|1088.3|1089.8|1088.3|1089.8|1087.8|1
1646968390000|2022-03-11 03:13:10|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1646968440000|2022-03-11 03:14:00|1090.5|1089|1090.7|1089.2|1090.7|1089.2|1090.5|1089|5
1646968530000|2022-03-11 03:15:30|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1646968540000|2022-03-11 03:15:40|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|6
1646968550000|2022-03-11 03:15:50|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1646968570000|2022-03-11 03:16:10|1091.5|1090|1092|1090.5|1092|1090.5|1091.5|1090|9
1646968580000|2022-03-11 03:16:20|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1646968590000|2022-03-11 03:16:30|1091.7|1090.2|1091.6|1090.1|1091.7|1090.2|1091.6|1090.1|1
1646968610000|2022-03-11 03:16:50|||||||||1
1646968640000|2022-03-11 03:17:20||1091||1090.1||1091||1090.1|1
1646968790000|2022-03-11 03:19:50|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|9
1646968810000|2022-03-11 03:20:10|1093.3|1091.8|1093.1|1091.6|1093.3|1091.8|1093.1|1091.6|0
1646968860000|2022-03-11 03:21:00|1092.9|1091.9|1092.7|1091.7|1093.1|1091.9|1092.7|1091.6|1
1646968870000|2022-03-11 03:21:10|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|2
1646968900000|2022-03-11 03:21:40|1093.2|1091.7|1093.5|1092|1093.5|1092|1093.2|1091.7|1
1646968910000|2022-03-11 03:21:50|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1646968930000|2022-03-11 03:22:10|1093.7|1092.2|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|0
1646968950000|2022-03-11 03:22:30|1092.8|1091.3|1092.8|1091.3|1092.9|1091.4|1092.8|1091.3|5
1646968960000|2022-03-11 03:22:40|1092.9|1091.4|1092.8|1091.3|1092.9|1091.4|1092.8|1091.3|0
1646969000000|2022-03-11 03:23:20|||||||||1
1646969040000|2022-03-11 03:24:00|||||||||1
1646969050000|2022-03-11 03:24:10|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|1
1646969060000|2022-03-11 03:24:20|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1646969070000|2022-03-11 03:24:30|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1646969090000|2022-03-11 03:24:50|1094.2|1093.2|1094.5|1093|1094.5|1093.2|1094.2|1093|0
1646969100000|2022-03-11 03:25:00|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|1094.3|1093.7|0
1646969110000|2022-03-11 03:25:10|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1
1646969120000|2022-03-11 03:25:20|1091.3|1090.3|1091.3|1089.8|1091.5|1090.6|1091.1|1089.6|9
1646969130000|2022-03-11 03:25:30|1091.4|1089.9|1091.7|1090.2|1091.7|1090.2|1091.4|1089.9|1
1646969280000|2022-03-11 03:28:00|1092.2|1090.7|1093.2|1091.7|1093.2|1091.7|1092.2|1090.7|3
1646969310000|2022-03-11 03:28:30|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1646969370000|2022-03-11 03:29:30|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1646969410000|2022-03-11 03:30:10|1093.1|1091.6|1093.8|1092.3|1093.8|1092.3|1093.1|1091.6|1
1646969430000|2022-03-11 03:30:30|1093.9|1092.4|1093.8|1092.3|1094|1093|1093.8|1092.3|4
1646969440000|2022-03-11 03:30:40|1093.5|1092|1093.6|1092.6|1093.6|1092.6|1093.4|1091.9|0
1646969450000|2022-03-11 03:30:50|1094.1|1093|1094|1092.5|1094.1|1093|1094|1092.5|1
1646969460000|2022-03-11 03:31:00|1094.2|1093|1094|1092.5|1094.2|1093|1094|1092.5|1
1646969470000|2022-03-11 03:31:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|2
1646969490000|2022-03-11 03:31:30|1094|1092.5|1093.9|1092.4|1094.3|1092.8|1093.9|1092.4|2
1646969500000|2022-03-11 03:31:40|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|0
1646969520000|2022-03-11 03:32:00|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1646969560000|2022-03-11 03:32:40||1093.2||1093.2||1093.2||1093.2|1
1646969570000|2022-03-11 03:32:50|1094.7||1094.7||1094.7||1094.7||3
1646969580000|2022-03-11 03:33:00|||||||||1
1646969600000|2022-03-11 03:33:20|||||||||5
1646969610000|2022-03-11 03:33:30|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1646969630000|2022-03-11 03:33:50|||||||||1
1646969740000|2022-03-11 03:35:40|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|2
1646969800000|2022-03-11 03:36:40|||||||||1
1646969810000|2022-03-11 03:36:50|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1646969840000|2022-03-11 03:37:20|1094.6|1093.6|1094.4|1093.4|1094.7|1093.6|1094.4|1093.2|1
1646969860000|2022-03-11 03:37:40|1094.1|1093.5|1094.8|1093.3|1094.8|1093.5|1094.1|1093.2|4
1646969880000|2022-03-11 03:38:00|1094.7|1093.2|1100.8|1099.8|1101|1099.8|1094.7|1093.2|10
1646969890000|2022-03-11 03:38:10|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|0
1646969900000|2022-03-11 03:38:20|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|2
1646969910000|2022-03-11 03:38:30||1099.6||1099.6||1099.6||1099.6|3
1646969920000|2022-03-11 03:38:40|1101|1099.5|1101.1|1099.6|1101.2|1099.7|1101|1099.5|2
1646969930000|2022-03-11 03:38:50|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1
1646969940000|2022-03-11 03:39:00|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|2
1646969980000|2022-03-11 03:39:40|1101.2|1100.2|1101|1100.4|1101.2|1100.5|1101|1100.2|4
1646969990000|2022-03-11 03:39:50|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1646970000000|2022-03-11 03:40:00|1101.4|1100.4|1101.5|1100|1101.7|1100.4|1101.2|1099.7|3
1646970010000|2022-03-11 03:40:10|1100.5|1099.9|1101.4|1099.9|1101.4|1099.9|1100.2|1099.6|3
1646970020000|2022-03-11 03:40:20|1101.5|1100|1101.2|1099.7|1101.5|1100|1100.9|1099.4|0
1646970030000|2022-03-11 03:40:30|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|0
1646970080000|2022-03-11 03:41:20|1101.2|1099.7|1101.1|1099.6|1101.2|1099.7|1101.1|1099.6|1
1646970100000|2022-03-11 03:41:40|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|2
1646970110000|2022-03-11 03:41:50|1100|1099.4|1100.1|1098.6|1100.2|1099.4|1100|1098.6|2
1646970120000|2022-03-11 03:42:00|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1646970140000|2022-03-11 03:42:20|1099.8|1098.3|1100.4|1098.9|1100.4|1098.9|1099.8|1098.3|1
1646970150000|2022-03-11 03:42:30|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|5
1646970170000|2022-03-11 03:42:50|1099.8|1098.3|1099.5|1098|1099.9|1099.3|1099.5|1098|6
1646970180000|2022-03-11 03:43:00|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|0
1646970200000|2022-03-11 03:43:20|1099.5|1098.8|1099.9|1098.9|1099.9|1098.9|1099.5|1098.8|2
1646970210000|2022-03-11 03:43:30|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|3
1646970240000|2022-03-11 03:44:00|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1
1646970250000|2022-03-11 03:44:10|1099|1098|1099.7|1098.2|1099.7|1098.2|1099|1098|0
1646970320000|2022-03-11 03:45:20|1099.8|1098.3|1100.4|1098.9|1100.5|1099|1099.8|1098.3|2
1646970360000|2022-03-11 03:46:00|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1646970370000|2022-03-11 03:46:10|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1646970390000|2022-03-11 03:46:30|1101|1099.5|1100.9|1099.4|1101|1099.5|1100.9|1099.4|1
1646970400000|2022-03-11 03:46:40|||||||||2
1646970410000|2022-03-11 03:46:50|||||||||1
1646970430000|2022-03-11 03:47:10|||||||||2
1646970450000|2022-03-11 03:47:30|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1646970460000|2022-03-11 03:47:40|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|2
1646970470000|2022-03-11 03:47:50|1100.7|1100.1|1100.9|1099.4|1101.1|1100.1|1100.7|1099.4|2
1646970490000|2022-03-11 03:48:10|||||||||1
1646970500000|2022-03-11 03:48:20|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1646970510000|2022-03-11 03:48:30|1100.9|1099.4|1101|1099.5|1101|1099.5|1100.9|1099.4|0
1646970530000|2022-03-11 03:48:50|1100.5|1098.6|1100.1|1098.6|1100.5|1098.6|1100.1|1098.6|3
1646970550000|2022-03-11 03:49:10|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1646970560000|2022-03-11 03:49:20|1100.1|1098.6|1098.9|1097.4|1100.1|1098.6|1098.9|1097.4|1
1646970570000|2022-03-11 03:49:30|1098.3|1096.8|1097.7|1096.2|1098.3|1096.8|1097.7|1096.2|6
1646970580000|2022-03-11 03:49:40|1097.1|1096.1|1097.6|1096.1|1097.8|1096.3|1097.1|1095.7|4
1646970600000|2022-03-11 03:50:00|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|2
1646970610000|2022-03-11 03:50:10|1097.2|1095.7|1097|1095.5|1097.2|1095.7|1097|1095.5|0
1646970640000|2022-03-11 03:50:40|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1
1646970710000|2022-03-11 03:51:50|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|4
1646970720000|2022-03-11 03:52:00|1097|1096.4|1098|1096.5|1098|1096.5|1096.8|1095.3|7
1646970740000|2022-03-11 03:52:20|||||||||1
1646970780000|2022-03-11 03:53:00|||||||||1
1646970820000|2022-03-11 03:53:40|||||||||1
1646970850000|2022-03-11 03:54:10|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|0
1646970890000|2022-03-11 03:54:50|||||||||2
1646970900000|2022-03-11 03:55:00|1097.1|1096.1|1097|1095.5|1097.1|1096.1|1097|1095.5|1
1646970930000|2022-03-11 03:55:30|1095.7|1095.1|1096.4|1094.9|1096.4|1095.1|1095.7|1094.9|5
1646970950000|2022-03-11 03:55:50|1096.2|1094.7|1096.1|1094.6|1096.2|1094.7|1096.1|1094.6|3
1646970960000|2022-03-11 03:56:00|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1646970970000|2022-03-11 03:56:10|1096.1|1094.6|1096|1094.5|1096.1|1094.6|1096|1094.5|0
1646970980000|2022-03-11 03:56:20|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|2
1646970990000|2022-03-11 03:56:30|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1646971000000|2022-03-11 03:56:40|||||||||1
1646971020000|2022-03-11 03:57:00|1095.5|1094|1093|1091.5|1095.5|1094|1092.8|1091.3|10
1646971030000|2022-03-11 03:57:10|1093.2|1091.7|1093.3|1091.8|1093.4|1091.9|1093.2|1091.7|3
1646971040000|2022-03-11 03:57:20|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|2
1646971050000|2022-03-11 03:57:30|||||||||1
1646971060000|2022-03-11 03:57:40|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|10
1646971070000|2022-03-11 03:57:50|||||||||1
1646971090000|2022-03-11 03:58:10|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|17
1646971100000|2022-03-11 03:58:20|1095.2|1093.7|1095|1093.5|1095.3|1093.8|1095|1093.5|3
1646971110000|2022-03-11 03:58:30|1095.5|1094|1095.7|1094.2|1095.7|1094.2|1095.5|1094|1
1646971120000|2022-03-11 03:58:40|1096.3|1094.7|1096|1094.5|1096.3|1094.8|1096|1094.5|9
1646971130000|2022-03-11 03:58:50|||||||||2
1646971140000|2022-03-11 03:59:00|||||||||1
1646971150000|2022-03-11 03:59:10|1095.5|1094|1095.6|1094.1|1095.7|1094.2|1095.5|1094|2
1646971190000|2022-03-11 03:59:50|1095.7|1094.2|1095.6|1094.1|1095.7|1094.2|1095.6|1094.1|0
1646971200000|2022-03-11 04:00:00|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|2
1646971220000|2022-03-11 04:00:20|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1646971230000|2022-03-11 04:00:30|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1646971240000|2022-03-11 04:00:40|1095.3|1093.8|1095.4|1093.9|1095.4|1093.9|1095.3|1093.8|2
1646971260000|2022-03-11 04:01:00|1095.5|1094|1095.3|1093.8|1095.5|1094|1095.3|1093.8|3
1646971270000|2022-03-11 04:01:10|1094.8|1093.3|1093.8|1092.3|1094.8|1093.3|1093.8|1092.3|1
1646971280000|2022-03-11 04:01:20|1093.6|1092.1|1093.4|1092.8|1093.6|1092.8|1093.4|1092|2
1646971290000|2022-03-11 04:01:30|1093.5|1092.9|1093.9|1092.9|1094.3|1093.1|1093.5|1092.8|3
1646971300000|2022-03-11 04:01:40|1094.3|1092.8|1093.9|1092.9|1094.3|1092.9|1093.9|1092.8|1
1646971320000|2022-03-11 04:02:00|1094|1093|1094|1092.5|1094|1093|1094|1092.5|3
1646971330000|2022-03-11 04:02:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1646971340000|2022-03-11 04:02:20|1093.7|1092.2|1093|1092|1093.7|1092.2|1093|1092|1
1646971360000|2022-03-11 04:02:40|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|2
1646971370000|2022-03-11 04:02:50|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|0
1646971390000|2022-03-11 04:03:10|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1646971400000|2022-03-11 04:03:20|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1
1646971420000|2022-03-11 04:03:40|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|4
1646971440000|2022-03-11 04:04:00|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1
1646971450000|2022-03-11 04:04:10|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1646971470000|2022-03-11 04:04:30|1092.6|1092.1|1093.6|1092.1|1093.6|1092.1|1092.6|1092.1|0
1646971480000|2022-03-11 04:04:40|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1646971510000|2022-03-11 04:05:10|1093.7|1092.2|1094|1092.5|1094|1092.5|1093.7|1092.2|0
1646971600000|2022-03-11 04:06:40|1094.1|1092.6|1094.2|1092.7|1094.2|1092.7|1094.1|1092.6|0
1646971610000|2022-03-11 04:06:50|1093.9|1092.9|1095.9|1094.4|1095.9|1094.4|1093.9|1092.7|6
1646971650000|2022-03-11 04:07:30|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1646971660000|2022-03-11 04:07:40|1096.6|1095.1|1096.7|1095.2|1096.7|1095.2|1096.6|1095.1|0
1646971670000|2022-03-11 04:07:50|1096|1095|1096.2|1094.7|1096.2|1095|1096|1094.7|3
1646971680000|2022-03-11 04:08:00|1095.5|1094.9|1095.6|1094.6|1095.6|1094.9|1095.5|1094.6|0
1646971690000|2022-03-11 04:08:10|1096.1|1094.7|1096.2|1094.7|1096.2|1094.7|1096.1|1094.7|0
1646971700000|2022-03-11 04:08:20|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|0
1646971740000|2022-03-11 04:09:00|1096.7|1095.2|1096.8|1095.3|1096.8|1095.3|1096.7|1095.2|2
1646971760000|2022-03-11 04:09:20|1096.9|1095.4|1097.9|1096.4|1097.9|1096.4|1096.9|1095.4|3
1646971770000|2022-03-11 04:09:30|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1
1646971790000|2022-03-11 04:09:50|1098|1097|1098.2|1096.7|1098.3|1097|1098|1096.7|1
1646971800000|2022-03-11 04:10:00|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|2
1646971810000|2022-03-11 04:10:10|1097.8|1096.3|1098.4|1096.9|1098.4|1097|1097.8|1096.3|2
1646971820000|2022-03-11 04:10:20|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|1
1646971840000|2022-03-11 04:10:40|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|0
1646971860000|2022-03-11 04:11:00|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|0
1646971880000|2022-03-11 04:11:20|1098.4|1096.9|1098.3|1096.8|1098.4|1097.2|1098.2|1096.8|1
1646971950000|2022-03-11 04:12:30|1097.6|1097|1097.4|1095.9|1098.1|1097|1097.4|1095.9|1
1646971960000|2022-03-11 04:12:40|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1646971970000|2022-03-11 04:12:50|1097.2|1095.7|1097.1|1095.6|1097.2|1095.7|1097.1|1095.6|0
1646972000000|2022-03-11 04:13:20|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1646972060000|2022-03-11 04:14:20|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1646972070000|2022-03-11 04:14:30|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1646972170000|2022-03-11 04:16:10|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|2
1646972220000|2022-03-11 04:17:00|1095.9|1094.4|1095.8|1094.3|1095.9|1094.4|1095.8|1094.3|0
1646972240000|2022-03-11 04:17:20|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|0
1646972270000|2022-03-11 04:17:50|1095.8|1094.3|1096.1|1094.6|1096.1|1094.6|1095.8|1094.3|0
1646972280000|2022-03-11 04:18:00|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1646972290000|2022-03-11 04:18:10|1096.2|1095.6|1097.3|1095.8|1097.3|1095.8|1096.2|1095.1|1
1646972300000|2022-03-11 04:18:20|1096.9|1095.4|1096.7|1095.2|1096.9|1095.4|1096.7|1095.2|1
1646972320000|2022-03-11 04:18:40|1096.8|1095.3|1096.7|1095.2|1096.8|1095.3|1096.7|1095.2|1
1646972330000|2022-03-11 04:18:50|1096.9|1095.7|1096.6|1095.1|1096.9|1095.7|1096.6|1095.1|1
1646972340000|2022-03-11 04:19:00|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1646972350000|2022-03-11 04:19:10|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1
1646972360000|2022-03-11 04:19:20|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1646972380000|2022-03-11 04:19:40|1097|1095.5|1096.9|1095.4|1097.2|1095.7|1096.9|1095.4|0
1646972400000|2022-03-11 04:20:00|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1646972410000|2022-03-11 04:20:10|1095.8|1095.2|1095.9|1094.4|1096|1095.2|1095.8|1094.4|19
1646972420000|2022-03-11 04:20:20|1096.1|1094.6|1096.2|1094.7|1096.2|1094.7|1096.1|1094.6|0
1646972430000|2022-03-11 04:20:30|1095.9|1094.4|1095.5|1094|1095.9|1094.4|1095.5|1094|0
1646972440000|2022-03-11 04:20:40|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|0
1646972450000|2022-03-11 04:20:50|1094.8|1094.1|1095.4|1093.9|1095.6|1094.1|1094.8|1093.9|1
1646972470000|2022-03-11 04:21:10|1095.5|1094|1095.9|1094.4|1095.9|1094.6|1095.2|1093.9|1
1646972480000|2022-03-11 04:21:20|1095.2|1094.6|1095.9|1094.4|1095.9|1094.6|1095.2|1094.4|0
1646972580000|2022-03-11 04:23:00|||||||||1
1646972610000|2022-03-11 04:23:30|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|0
1646972620000|2022-03-11 04:23:40|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1646972740000|2022-03-11 04:25:40|1095.1|1094.5|1095.1|1094.1|1095.1|1094.5|1095.1|1094.1|1
1646972750000|2022-03-11 04:25:50|1094.7|1094.2|1095.7|1094.2|1095.7|1094.2|1094.7|1094.2|1
1646972890000|2022-03-11 04:28:10|1095.1|1094.1|1094.6|1094|1095.3|1094.1|1094.6|1093.7|4
1646972910000|2022-03-11 04:28:30|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|1094.5|1093.9|0
1646972920000|2022-03-11 04:28:40|1094.8|1093.3|1095.1|1093.6|1095.1|1093.6|1094.1|1093.3|2
1646972930000|2022-03-11 04:28:50|1094.7|1093.7|1095.1|1093.6|1095.1|1093.7|1094.6|1093.6|0
1646972940000|2022-03-11 04:29:00||1094.1||1094.1||1094.1||1094.1|0
1646972950000|2022-03-11 04:29:10|1095|1094.4|1095|1093.5|1095|1094.4|1095|1093.5|3
1646973030000|2022-03-11 04:30:30|1094.5||1094.5||1094.5||1094.5||0
1646973040000|2022-03-11 04:30:40|1094.4|1093.4|1094|1093.4|1094.4|1093.4|1094|1093.4|0
1646973050000|2022-03-11 04:30:50|1093.8|1093.2|1093.2|1092.2|1093.8|1093.2|1093|1092.2|3
1646973080000|2022-03-11 04:31:20|1092.4|1091.8|1091.1|1089.6|1092.4|1091.8|1091.1|1089.6|15
1646973160000|2022-03-11 04:32:40|1091|1089.5|1091.8|1090.3|1091.8|1090.3|1090.1|1088.6|7
1646973170000|2022-03-11 04:32:50|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|2
1646973210000|2022-03-11 04:33:30|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|0
1646973220000|2022-03-11 04:33:40|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1
1646973230000|2022-03-11 04:33:50|1094.5|1093|1094.6|1093.1|1094.6|1093.1|1094.5|1093|1
1646973310000|2022-03-11 04:35:10|1094.4|1092.9|1094.3|1092.8|1094.4|1092.9|1094.3|1092.8|0
1646973340000|2022-03-11 04:35:40|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|2
1646973360000|2022-03-11 04:36:00|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1646973370000|2022-03-11 04:36:10|1093.3|1091.8|1093.7|1092.2|1093.7|1092.2|1093.3|1091.8|2
1646973410000|2022-03-11 04:36:50|1093.6|1092.1|1093.8|1092.3|1093.8|1092.3|1093.6|1092.1|2
1646973420000|2022-03-11 04:37:00|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1646973430000|2022-03-11 04:37:10|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|0
1646973440000|2022-03-11 04:37:20|1093.7|1092.2|1093.8|1092.3|1093.8|1092.3|1093.7|1092.2|0
1646973480000|2022-03-11 04:38:00|1094|1092.8|1093.8|1092.3|1094|1092.8|1093.8|1092.3|1
1646973500000|2022-03-11 04:38:20|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1
1646973510000|2022-03-11 04:38:30|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1646973520000|2022-03-11 04:38:40|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1
1646973600000|2022-03-11 04:40:00|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|2
1646973610000|2022-03-11 04:40:10|1093.8|1092.8|1093.9|1092.9|1093.9|1092.9|1093.8|1092.8|0
1646973630000|2022-03-11 04:40:30|1093.8|1093.2|1094.4|1092.9|1094.4|1093.3|1093.8|1092.5|8
1646973640000|2022-03-11 04:40:40|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1646973650000|2022-03-11 04:40:50|1094.4|1093.8|1095.3|1093.8|1095.3|1093.8|1094.4|1093.8|1
1646973820000|2022-03-11 04:43:40|1095.6|1094.1|1097.1|1095.6|1097.1|1095.6|1095.6|1094.1|8
1646973830000|2022-03-11 04:43:50|1097.2|1095.7|1097.6|1096.1|1097.6|1096.1|1097.1|1095.7|1
1646973840000|2022-03-11 04:44:00|1096.8|1096.2|1098|1096.5|1098.1|1096.6|1096.8|1096.1|1
1646973850000|2022-03-11 04:44:10|1098.1|1096.6|1099.1|1097.6|1099.1|1097.6|1097.9|1096.4|4
1646973900000|2022-03-11 04:45:00|||||||||1
1646973960000|2022-03-11 04:46:00|||||||||1
1646974030000|2022-03-11 04:47:10|1098.6|1096.9|1098.4|1096.9|1098.6|1096.9|1098.4|1096.9|3
1646974040000|2022-03-11 04:47:20|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1646974050000|2022-03-11 04:47:30|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1646974070000|2022-03-11 04:47:50|1098.5|1097|1098.6|1097.1|1098.6|1097.1|1098.5|1097|0
1646974090000|2022-03-11 04:48:10|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1646974100000|2022-03-11 04:48:20|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1646974130000|2022-03-11 04:48:50|||||||||1
1646974140000|2022-03-11 04:49:00|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|0
1646974150000|2022-03-11 04:49:10|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1646974260000|2022-03-11 04:51:00|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.6|1096.1|3
1646974270000|2022-03-11 04:51:10|1097.6|1096.1|1096.6|1095.1|1097.6|1096.1|1096.6|1095.1|0
1646974290000|2022-03-11 04:51:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1646974310000|2022-03-11 04:51:50|1096.7|1095.2|1096.6|1095.1|1096.7|1095.2|1096.6|1095.1|1
1646974320000|2022-03-11 04:52:00|1097|1095.5|1096.5|1095|1097|1095.5|1096.5|1095|5
1646974340000|2022-03-11 04:52:20|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1646974400000|2022-03-11 04:53:20|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1646974420000|2022-03-11 04:53:40|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1646974470000|2022-03-11 04:54:30|1096.9|1095.4|1097|1095.5|1097|1095.5|1096.9|1095.4|0
1646974490000|2022-03-11 04:54:50|1097.1|1095.6|1096.9|1095.4|1097.1|1095.6|1096.9|1095.4|0
1646974500000|2022-03-11 04:55:00|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1646974600000|2022-03-11 04:56:40|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1646974620000|2022-03-11 04:57:00|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|1
1646974630000|2022-03-11 04:57:10|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|0
1646974660000|2022-03-11 04:57:40|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1646974730000|2022-03-11 04:58:50|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1
1646974910000|2022-03-11 05:01:50|||||||||1
1646974990000|2022-03-11 05:03:10|1096.7|1095.2|1097.4|1095.9|1097.4|1095.9|1096.7|1095.2|0
1646975040000|2022-03-11 05:04:00|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1646975200000|2022-03-11 05:06:40|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1
1646975220000|2022-03-11 05:07:00|1096|1095.4|1096|1094.5|1096|1095.4|1096|1094.5|1
1646975240000|2022-03-11 05:07:20|1094.8|1094.2|1095.6|1094.1|1095.6|1094.2|1094.8|1094.1|5
1646975290000|2022-03-11 05:08:10|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|4
1646975310000|2022-03-11 05:08:30|1095.6|1094.1|1096.1|1094.6|1096.1|1094.6|1095.6|1094.1|0
1646975440000|2022-03-11 05:10:40|1096.2|1094.7|1096|1094.5|1096.2|1094.7|1096|1094.5|0
1646975500000|2022-03-11 05:11:40|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1646975550000|2022-03-11 05:12:30|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|6
1646975650000|2022-03-11 05:14:10|1096.9|1095.4|1097.2|1095.7|1097.2|1095.7|1096.9|1095.4|0
1646975680000|2022-03-11 05:14:40|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1646975760000|2022-03-11 05:16:00|||||||||1
1646975770000|2022-03-11 05:16:10|1096.1|1095.5|1097.1|1095.6|1097.1|1095.6|1096.1|1095.5|1
1646975780000|2022-03-11 05:16:20|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1646975790000|2022-03-11 05:16:30|||||||||1
1646975800000|2022-03-11 05:16:40|1096.9|1095.4|1096.8|1095.3|1096.9|1095.4|1096.8|1095.3|0
1646975820000|2022-03-11 05:17:00|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|3
1646975910000|2022-03-11 05:18:30|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1
1646975920000|2022-03-11 05:18:40|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|3
1646976000000|2022-03-11 05:20:00|1096|1095.3|1096.5|1095.5|1096.8|1095.5|1096|1095.3|1
1646976040000|2022-03-11 05:20:40|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|0
1646976100000|2022-03-11 05:21:40|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|1
1646976120000|2022-03-11 05:22:00|||||||||1
1646976150000|2022-03-11 05:22:30|1096.5||1096.5||1096.5||1096.5||0
1646976240000|2022-03-11 05:24:00|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1646976270000|2022-03-11 05:24:30|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|8
1646976280000|2022-03-11 05:24:40|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1646976340000|2022-03-11 05:25:40|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1646976360000|2022-03-11 05:26:00|1096|1095.4|1096.7|1095.2|1096.7|1095.4|1096|1094.9|1
1646976370000|2022-03-11 05:26:10|||||||||1
1646976410000|2022-03-11 05:26:50|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1
1646976490000|2022-03-11 05:28:10|1096.9|1095.4|1097|1095.5|1097|1095.5|1096.9|1095.4|0
1646976550000|2022-03-11 05:29:10|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|1096.8|1095.8|0
1646976600000|2022-03-11 05:30:00|1097.3|1095.9|1097.4|1095.9|1097.4|1095.9|1097.3|1095.9|4
1646976630000|2022-03-11 05:30:30|1098.7|1098.1|1099.5|1098.5|1099.5|1098.5|1098.7|1098.1|7
1646976650000|2022-03-11 05:30:50|1099.9|1098.4|1099.5|1098.5|1099.9|1098.5|1099.5|1098.4|0
1646976670000|2022-03-11 05:31:10|1099.7|1098.7|1100.3|1098.8|1100.4|1098.9|1099.7|1098.7|0
1646976690000|2022-03-11 05:31:30|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1646976700000|2022-03-11 05:31:40|||||||||1
1646976730000|2022-03-11 05:32:10|1100.6|1099.1|1100.4|1098.9|1100.6|1099.1|1100.3|1098.8|2
1646976740000|2022-03-11 05:32:20|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1646976750000|2022-03-11 05:32:30|1100.4|1099.7|1100.5|1099.5|1100.5|1099.7|1100.4|1099.4|1
1646976770000|2022-03-11 05:32:50|1100.4|1098.9|1099.5|1098|1100.4|1098.9|1099.5|1098|2
1646976780000|2022-03-11 05:33:00|1099.4|1097.9|1099.3|1097.8|1099.4|1097.9|1099.3|1097.8|2
1646976800000|2022-03-11 05:33:20|1099|1097.5|1099|1097.5|1099|1097.5|1099|1097.5|0
1646976820000|2022-03-11 05:33:40|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1646976840000|2022-03-11 05:34:00|1099.3|1097.8|1099.2|1097.7|1099.3|1097.8|1099.2|1097.7|1
1646976850000|2022-03-11 05:34:10|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1646976860000|2022-03-11 05:34:20|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1
1646976880000|2022-03-11 05:34:40|1099.1|1097.6|1098.7|1097.2|1099.1|1097.6|1098.7|1097.2|1
1646977000000|2022-03-11 05:36:40|1098.5|1097|1099|1097.5|1099|1097.5|1098.5|1097|1
1646977010000|2022-03-11 05:36:50|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1646977020000|2022-03-11 05:37:00|1098.4|1097.4|1099.6|1098.1|1099.6|1098.1|1098.4|1097.4|1
1646977150000|2022-03-11 05:39:10|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|0
1646977280000|2022-03-11 05:41:20|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1646977290000|2022-03-11 05:41:30|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1646977320000|2022-03-11 05:42:00|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1646977410000|2022-03-11 05:43:30|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1646977480000|2022-03-11 05:44:40|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1646977490000|2022-03-11 05:44:50|||||||||1
1646977600000|2022-03-11 05:46:40|||||||||1
1646977660000|2022-03-11 05:47:40|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1646977800000|2022-03-11 05:50:00|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1646977830000|2022-03-11 05:50:30|||||||||1
1646977860000|2022-03-11 05:51:00|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1646977900000|2022-03-11 05:51:40|1100.3|1098.8|1100.2|1098.7|1100.3|1098.8|1100.2|1098.7|2
1646977930000|2022-03-11 05:52:10|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|5
1646978040000|2022-03-11 05:54:00|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|0
1646978080000|2022-03-11 05:54:40|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|0
1646978090000|2022-03-11 05:54:50|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1646978130000|2022-03-11 05:55:30|1099.3|1097.8|1097.8|1096.3|1099.3|1097.8|1097.8|1096.3|6
1646978220000|2022-03-11 05:57:00|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|1
1646978300000|2022-03-11 05:58:20|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|4
1646978320000|2022-03-11 05:58:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1646978330000|2022-03-11 05:58:50|1098.4|1096.9|1098.3|1096.8|1098.4|1096.9|1098.3|1096.8|0
1646978340000|2022-03-11 05:59:00|1098.2|1096.7|1098.4|1096.9|1098.4|1096.9|1098.2|1096.7|0
1646978350000|2022-03-11 05:59:10|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|0
1646978370000|2022-03-11 05:59:30|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1646978400000|2022-03-11 06:00:00|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1
1646978460000|2022-03-11 06:01:00|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|0
1646978560000|2022-03-11 06:02:40|1098.5|1097|1098.1|1096.6|1098.5|1097|1098.1|1096.6|2
1646978630000|2022-03-11 06:03:50|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1646978660000|2022-03-11 06:04:20|1097.9|1096.4|1097.8|1096.3|1097.9|1096.4|1097.8|1096.3|0
1646978690000|2022-03-11 06:04:50|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|2
1646978750000|2022-03-11 06:05:50|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|5
1646978830000|2022-03-11 06:07:10|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|0
1646978860000|2022-03-11 06:07:40|1097.5|1096|1097.4|1095.9|1097.5|1096|1097.4|1095.9|0
1646978880000|2022-03-11 06:08:00|1097.3|1095.8|1097.2|1095.7|1097.3|1095.8|1097.2|1095.7|0
1646978930000|2022-03-11 06:08:50|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|5
1646978950000|2022-03-11 06:09:10|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|8
1646979050000|2022-03-11 06:10:50|1097.3|1095.8|1097.4|1095.9|1097.4|1095.9|1097.3|1095.8|1
1646979060000|2022-03-11 06:11:00|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1646979130000|2022-03-11 06:12:10|1097.4|1095.9|1097.2|1095.7|1097.4|1095.9|1097.2|1095.7|0
1646979150000|2022-03-11 06:12:30|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|5
1646979250000|2022-03-11 06:14:10|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1646979260000|2022-03-11 06:14:20|1098|1096.5|1098|1097|1098|1097|1098|1096.5|2
1646979270000|2022-03-11 06:14:30|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1646979290000|2022-03-11 06:14:50|1098|1097|1098|1097|1098|1097|1098|1097|1
1646979300000|2022-03-11 06:15:00|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1
1646979430000|2022-03-11 06:17:10|||||||||2
1646979460000|2022-03-11 06:17:40|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1646979540000|2022-03-11 06:19:00|1098.1|1096.6|1098|1096.5|1098.1|1096.6|1098|1096.5|0
1646979550000|2022-03-11 06:19:10|||||||||1
1646979600000|2022-03-11 06:20:00|1097.1|1096.6|1098.1|1096.6|1098.1|1096.6|1097.1|1096.6|2
1646979660000|2022-03-11 06:21:00|1098|1096.5|1098|1096.5|1098.1|1096.6|1098|1096.5|0
1646979670000|2022-03-11 06:21:10|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|0
1646979690000|2022-03-11 06:21:30|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1646979700000|2022-03-11 06:21:40|1097.9|1096.4|1097.7|1096.2|1097.9|1096.4|1097.7|1096.2|0
1646979710000|2022-03-11 06:21:50|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|2
1646979720000|2022-03-11 06:22:00|1097.8|1096.3|1098.1|1096.6|1098.1|1096.6|1097.8|1096.3|0
1646979740000|2022-03-11 06:22:20|1098.2|1096.7|1098.4|1096.9|1098.4|1096.9|1098.2|1096.7|0
1646979760000|2022-03-11 06:22:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1646979930000|2022-03-11 06:25:30|1098.6|1097.1|1098.4|1096.9|1098.6|1097.1|1098.4|1096.9|0
1646980060000|2022-03-11 06:27:40|1098.3|1096.8|1098.2|1096.7|1098.3|1096.8|1098.2|1096.7|0
1646980080000|2022-03-11 06:28:00|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|4
1646980120000|2022-03-11 06:28:40|1101|1099.3|1100.8|1099.3|1101|1099.5|1100.8|1099.3|4
1646980130000|2022-03-11 06:28:50|1100.7|1099.2|1100.8|1099.3|1100.8|1099.3|1100.7|1099.2|1
1646980160000|2022-03-11 06:29:20|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1646980180000|2022-03-11 06:29:40|1101.5|1100|1101.4|1099.9|1101.5|1100|1101.4|1099.9|9
1646980210000|2022-03-11 06:30:10|1101.7|1100.2|1102.1|1100.6|1102.1|1100.6|1101.7|1100.2|1
1646980220000|2022-03-11 06:30:20|1102|1101.4|1102.1|1100.6|1102.1|1101.4|1102|1100.6|1
1646980230000|2022-03-11 06:30:30|1102|1100.5|1101.9|1100.4|1102|1100.5|1101.9|1100.4|1
1646980240000|2022-03-11 06:30:40|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1
1646980250000|2022-03-11 06:30:50|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|0
1646980270000|2022-03-11 06:31:10|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|0
1646980280000|2022-03-11 06:31:20|||||||||1
1646980330000|2022-03-11 06:32:10|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|0
1646980350000|2022-03-11 06:32:30|1101|1099.5|1100.9|1099.4|1101|1099.5|1100.9|1099.4|1
1646980420000|2022-03-11 06:33:40|1100.8|1099.3|1100|1098.5|1100.8|1099.3|1100|1098.5|1
1646980430000|2022-03-11 06:33:50|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1646980450000|2022-03-11 06:34:10|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1646980470000|2022-03-11 06:34:30|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|1
1646980480000|2022-03-11 06:34:40|1099.7|1098.7|1099.4|1097.9|1100|1098.7|1099.4|1097.9|3
1646980490000|2022-03-11 06:34:50|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|6
1646980510000|2022-03-11 06:35:10|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1646980530000|2022-03-11 06:35:30|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1646980580000|2022-03-11 06:36:20|1100.9|1099.3|1101|1100|1101|1100|1100.9|1099.3|3
1646980590000|2022-03-11 06:36:30|1101.2|1100.4|1101|1100|1101.2|1100.4|1101|1100|1
1646980600000|2022-03-11 06:36:40|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1
1646980620000|2022-03-11 06:37:00|1101.3|1100.7|1101.5|1100.9|1101.5|1100.9|1101.3|1100.7|1
1646980630000|2022-03-11 06:37:10|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|1101.7|1101.1|0
1646980640000|2022-03-11 06:37:20|1101.9|1100.9|1101.9|1100.9|1101.9|1101.3|1101.9|1100.9|10
1646980690000|2022-03-11 06:38:10|1101.5|1099.7|1101.2|1099.7|1101.5|1099.7|1101.2|1099.7|2
1646980700000|2022-03-11 06:38:20|1100.1|1099.5|1100.8|1099.3|1101|1099.5|1100.1|1099.3|3
1646980710000|2022-03-11 06:38:30|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1646980720000|2022-03-11 06:38:40|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1646980790000|2022-03-11 06:39:50|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1646980810000|2022-03-11 06:40:10|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1646980840000|2022-03-11 06:40:40|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1646980890000|2022-03-11 06:41:30|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1646980910000|2022-03-11 06:41:50|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|0
1646980930000|2022-03-11 06:42:10|||||||||1
1646980960000|2022-03-11 06:42:40|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|2
1646980970000|2022-03-11 06:42:50|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|0
1646980980000|2022-03-11 06:43:00|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|0
1646981000000|2022-03-11 06:43:20|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|1
1646981020000|2022-03-11 06:43:40|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.5|1100|5
1646981030000|2022-03-11 06:43:50|||||||||1
1646981040000|2022-03-11 06:44:00|||||||||8
1646981070000|2022-03-11 06:44:30|||||||||1
1646981120000|2022-03-11 06:45:20|1101.5|1100|1101.1|1099.6|1101.7|1100.2|1101.1|1099.6|6
1646981130000|2022-03-11 06:45:30|1101.2|1099.7|1102.1|1100.6|1102.1|1100.6|1101.1|1099.6|7
1646981140000|2022-03-11 06:45:40|||||||||1
1646981190000|2022-03-11 06:46:30|1102|1101|1102|1101|1102|1101|1102|1101|0
1646981200000|2022-03-11 06:46:40|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|3
1646981220000|2022-03-11 06:47:00|||||||||1
1646981230000|2022-03-11 06:47:10|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1646981240000|2022-03-11 06:47:20|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|5
1646981270000|2022-03-11 06:47:50|||||||||1
1646981280000|2022-03-11 06:48:00|||||||||1
1646981290000|2022-03-11 06:48:10|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1100.9|1099.6|1
1646981310000|2022-03-11 06:48:30|1101.7|1100.2|1101.5|1100|1101.7|1100.2|1101.5|1100|6
1646981330000|2022-03-11 06:48:50|1101.7|1100.2|1101.8|1100.3|1101.8|1100.3|1101.7|1100.2|2
1646981350000|2022-03-11 06:49:10|1101.9|1100.4|1105.3|1103.8|1105.6|1104.1|1101.9|1100.4|23
1646981380000|2022-03-11 06:49:40|||||||||1
1646981390000|2022-03-11 06:49:50|1105.4|1103.9|1105.1|1103.6|1105.4|1103.9|1105.1|1103.6|3
1646981400000|2022-03-11 06:50:00|1105.2|1103.7|1105.4|1103.9|1105.4|1103.9|1105.2|1103.7|2
1646981410000|2022-03-11 06:50:10|1105.6|1104.1|1105.9|1105.3|1105.9|1105.3|1105.6|1104.1|8
1646981420000|2022-03-11 06:50:20|1106.6|1106|1106.7|1106.1|1106.7|1106.1|1106.6|1106|13
1646981430000|2022-03-11 06:50:30|||||||||1
1646981440000|2022-03-11 06:50:40|||||||||4
1646981450000|2022-03-11 06:50:50|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.6|1106|5
1646981460000|2022-03-11 06:51:00|1106.6|1106|1108.3|1106.8|1108.3|1106.8|1106.6|1106|23
1646981470000|2022-03-11 06:51:10|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1646981480000|2022-03-11 06:51:20|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|3
1646981490000|2022-03-11 06:51:30|1107.9|1106.4|1107.8|1106.3|1107.9|1106.4|1107.8|1106.3|1
1646981500000|2022-03-11 06:51:40|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1
1646981510000|2022-03-11 06:51:50|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1646981520000|2022-03-11 06:52:00|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|3
1646981530000|2022-03-11 06:52:10|1108.4|1107.4|1108.8|1107.3|1108.8|1107.4|1108.4|1107.3|3
1646981540000|2022-03-11 06:52:20|||||||||1
1646981550000|2022-03-11 06:52:30|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|1
1646981560000|2022-03-11 06:52:40|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|0
1646981570000|2022-03-11 06:52:50|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|1
1646981580000|2022-03-11 06:53:00|||||||||1
1646981610000|2022-03-11 06:53:30|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|2
1646981620000|2022-03-11 06:53:40|1109|1107.5|1108.6|1107.6|1109|1107.7|1108.6|1107.5|1
1646981630000|2022-03-11 06:53:50|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|1
1646981640000|2022-03-11 06:54:00|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|0
1646981650000|2022-03-11 06:54:10|1108.8|1108.2|1109.4|1108.4|1109.4|1108.4|1108.8|1108.2|14
1646981670000|2022-03-11 06:54:30|1109.1|1108.5|1109|1107.5|1109.2|1108.5|1109|1107.5|18
1646981680000|2022-03-11 06:54:40|1109.1|1107.6|1108.9|1107.4|1109.1|1107.6|1108.9|1107.4|1
1646981690000|2022-03-11 06:54:50|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1646981700000|2022-03-11 06:55:00|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|3
1646981710000|2022-03-11 06:55:10|1107.8|1106.8|1107.8|1106.8|1107.8|1107.1|1107.4|1106.8|14
1646981730000|2022-03-11 06:55:30|1106.5|1105.5|1106.1|1104.6|1106.5|1105.5|1105.8|1104.3|16
1646981740000|2022-03-11 06:55:40|1106|1104.5|1106|1104.5|1106|1104.5|1105.8|1104.3|2
1646981810000|2022-03-11 06:56:50|1105.5|1104|1106|1104.5|1106|1104.5|1105.5|1104|1
1646981820000|2022-03-11 06:57:00|1105.7|1104.2|1106.3|1104.8|1106.3|1104.8|1105.7|1104.2|2
1646981830000|2022-03-11 06:57:10|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|0
1646981840000|2022-03-11 06:57:20|1106.2|1104.7|1106.4|1104.9|1106.4|1104.9|1106.2|1104.7|1
1646981850000|2022-03-11 06:57:30|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1646981860000|2022-03-11 06:57:40|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1105.4|1104.8|5
1646981880000|2022-03-11 06:58:00|||||||||1
1646981900000|2022-03-11 06:58:20|1106.5|1105|1106.8|1105.3|1106.8|1105.3|1106.5|1105|7
1646981910000|2022-03-11 06:58:30|1107.8|1106.3|1107.9|1106.4|1107.9|1106.4|1107.8|1106.3|2
1646981920000|2022-03-11 06:58:40|1107.8|1106.8|1107.8|1106.3|1107.8|1106.8|1107.7|1106.2|2
1646981960000|2022-03-11 06:59:20|1107.9|1107.3|1108.1|1106.6|1108.8|1107.3|1107.9|1106.6|7
1646981970000|2022-03-11 06:59:30|1108|1106.5|1108.3|1106.8|1108.3|1106.8|1108|1106.5|1
1646981980000|2022-03-11 06:59:40|1108.2|1106.7|1108.7|1107.7|1108.8|1107.7|1108.2|1106.7|1
1646981990000|2022-03-11 06:59:50|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1
1646982000000|2022-03-11 07:00:00|1109.3|1107.8|1109.3|1107.8|1109.4|1107.9|1109.3|1107.8|3
1646982010000|2022-03-11 07:00:10|1109.2|1107.7|1109.3|1107.8|1109.3|1107.8|1109.2|1107.7|0
1646982040000|2022-03-11 07:00:40|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1646982050000|2022-03-11 07:00:50|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|3
1646982100000|2022-03-11 07:01:40|1109.9|1109.3|1109.7|1108.2|1109.9|1109.3|1109.6|1108.1|3
1646982110000|2022-03-11 07:01:50|||||||||2
1646982120000|2022-03-11 07:02:00|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1646982130000|2022-03-11 07:02:10|||||||||1
1646982150000|2022-03-11 07:02:30|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1646982190000|2022-03-11 07:03:10|1110|1109.4|1109.4|1107.9|1110|1109.4|1109.4|1107.9|3
1646982200000|2022-03-11 07:03:20|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|2
1646982210000|2022-03-11 07:03:30|1110.2|1109.2|1110|1108.5|1110.2|1109.2|1110|1108.5|1
1646982220000|2022-03-11 07:03:40|||||||||2
1646982230000|2022-03-11 07:03:50|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1
1646982240000|2022-03-11 07:04:00|1110.9|1109.4|1110.4|1108.9|1111.1|1109.9|1110.4|1108.9|2
1646982250000|2022-03-11 07:04:10|1110.3|1108.8|1110.3|1108.8|1110.4|1108.9|1110.2|1108.7|0
1646982260000|2022-03-11 07:04:20|1110.4|1108.9|1110.6|1109.1|1110.6|1109.1|1110.4|1108.9|0
1646982270000|2022-03-11 07:04:30|1110.5|1109|1110.4|1108.9|1110.5|1109|1110.4|1108.9|0
1646982280000|2022-03-11 07:04:40|1110.5|1109|1110.4|1108.9|1110.5|1109|1110.3|1108.8|2
1646982290000|2022-03-11 07:04:50|1110.3|1108.8|1109.9|1108.4|1110.3|1108.8|1109.9|1108.4|1
1646982310000|2022-03-11 07:05:10|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|0
1646982320000|2022-03-11 07:05:20|1110.1|1108.6|1110|1108.5|1110.1|1108.6|1110|1108.5|0
1646982330000|2022-03-11 07:05:30|1110.1|1108.6|1109.1|1107.6|1110.1|1108.6|1109|1107.5|2
1646982340000|2022-03-11 07:05:40|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|0
1646982350000|2022-03-11 07:05:50|1108.4|1107.4|1110.1|1108.6|1110.7|1109.2|1108.4|1107.4|2
1646982360000|2022-03-11 07:06:00|1110|1108.5|1109.6|1108.1|1110|1108.5|1109.6|1108.1|0
1646982370000|2022-03-11 07:06:10|1109.7|1108.2|1109.8|1108.3|1109.8|1108.3|1109.7|1108.2|1
1646982380000|2022-03-11 07:06:20|||||||||2
1646982390000|2022-03-11 07:06:30|1109.7|1108.2|1108.5|1107.9|1109.7|1108.2|1108.5|1107.9|0
1646982400000|2022-03-11 07:06:40|1109.8|1108.3|1110.3|1108.8|1110.3|1108.8|1109.8|1108.3|2
1646982410000|2022-03-11 07:06:50|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|0
1646982420000|2022-03-11 07:07:00|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1646982440000|2022-03-11 07:07:20|1109.8|1108.3|1109.9|1108.4|1110|1108.5|1109.8|1108.3|4
1646982450000|2022-03-11 07:07:30|1110|1108.5|1110.1|1109.1|1110.5|1109.2|1110|1108.5|1
1646982460000|2022-03-11 07:07:40|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|2
1646982480000|2022-03-11 07:08:00|1110.2|1109.6|1110.6|1109.6|1110.6|1109.7|1110.2|1109.6|2
1646982490000|2022-03-11 07:08:10|1110.9|1109.4|1111|1109.5|1111|1109.5|1110.9|1109.4|3
1646982520000|2022-03-11 07:08:40|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|2
1646982530000|2022-03-11 07:08:50|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1646982540000|2022-03-11 07:09:00|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1646982600000|2022-03-11 07:10:00|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.8|1108.3|1
1646982610000|2022-03-11 07:10:10|1110|1108.5|1110|1108.5|1110|1108.5|1109.9|1108.4|3
1646982640000|2022-03-11 07:10:40|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1
1646982650000|2022-03-11 07:10:50|||||||||1
1646982670000|2022-03-11 07:11:10|1109.9|1108.4|1109.8|1108.3|1109.9|1108.4|1109.2|1108.2|4
1646982680000|2022-03-11 07:11:20|1109.6|1108.1|1109.9|1108.4|1109.9|1108.4|1109.6|1108.1|7
1646982690000|2022-03-11 07:11:30|1109.8|1108.3|1109.3|1107.8|1109.8|1108.3|1109.2|1107.7|1
1646982710000|2022-03-11 07:11:50|1109.2|1107.7|1109.3|1107.8|1109.3|1107.8|1109.2|1107.7|1
1646982750000|2022-03-11 07:12:30|1109.2|1107.7|1109.3|1107.8|1109.3|1107.8|1109.2|1107.7|1
1646982770000|2022-03-11 07:12:50|1108.4|1107.4|1108.4|1106.9|1108.4|1107.4|1108.4|1106.9|2
1646982780000|2022-03-11 07:13:00|1108.5|1107|1108.6|1107.1|1108.6|1107.1|1108.5|1107|2
1646982800000|2022-03-11 07:13:20|1108.4|1107.4|1109.4|1107.9|1109.4|1107.9|1108.4|1107.4|3
1646982810000|2022-03-11 07:13:30|1109.5|1108|1109.6|1108.1|1109.7|1108.2|1109.5|1108|1
1646982820000|2022-03-11 07:13:40|1109.7|1108.2|1109.8|1108.3|1109.8|1108.3|1109.7|1108.2|1
1646982830000|2022-03-11 07:13:50|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1646982880000|2022-03-11 07:14:40|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|2
1646982900000|2022-03-11 07:15:00|1110.2|1108.7|1110.3|1108.8|1110.4|1108.9|1110.2|1108.7|0
1646982910000|2022-03-11 07:15:10|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.3|1108.8|1
1646982920000|2022-03-11 07:15:20|1111.1|1109.6|1111.3|1109.8|1111.3|1109.8|1111.1|1109.6|7
1646982940000|2022-03-11 07:15:40|1111.2|1109.7|1110.8|1109.8|1111.2|1109.8|1110.8|1109.7|0
1646982960000|2022-03-11 07:16:00|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1110.9|1110.3|1
1646982970000|2022-03-11 07:16:10|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|5
1646983030000|2022-03-11 07:17:10|||||||||1
1646983040000|2022-03-11 07:17:20|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|1110.5|1109.9|0
1646983060000|2022-03-11 07:17:40|1110.6|1110|1110.6|1110|1110.6|1110|1110.6|1110|0
1646983080000|2022-03-11 07:18:00|1110.5|1109.9|1110.6|1110|1110.6|1110|1110.5|1109.6|0
1646983090000|2022-03-11 07:18:10|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1
1646983110000|2022-03-11 07:18:30|1110.6|1109.6|1110.8|1109.3|1110.8|1109.6|1110.6|1109.3|1
1646983120000|2022-03-11 07:18:40|1110.6|1109.1|1110.5|1109|1110.6|1109.1|1109.7|1108.4|12
1646983130000|2022-03-11 07:18:50|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|0
1646983140000|2022-03-11 07:19:00|1110.4|1108.9|1110.7|1109.2|1110.7|1109.2|1110.4|1108.9|2
1646983150000|2022-03-11 07:19:10|1110.4|1108.9|1110.7|1109.2|1110.7|1109.2|1110.4|1108.9|0
1646983210000|2022-03-11 07:20:10|1110.6|1109.1|1110.3|1108.8|1110.6|1109.1|1110.3|1108.8|1
1646983230000|2022-03-11 07:20:30|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1646983260000|2022-03-11 07:21:00|1110.3|1108.8|1110.4|1108.9|1110.4|1108.9|1110.3|1108.8|0
1646983270000|2022-03-11 07:21:10|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1646983280000|2022-03-11 07:21:20|1110.4|1108.9|1110.3|1108.8|1110.4|1108.9|1110.3|1108.8|0
1646983290000|2022-03-11 07:21:30|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1646983310000|2022-03-11 07:21:50|1110.3|1109.7|1110.4|1108.9|1110.4|1109.7|1110.3|1108.9|1
1646983320000|2022-03-11 07:22:00|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|0
1646983330000|2022-03-11 07:22:10|1110.7|1109.7|1110.6|1110|1110.7|1110|1110.6|1109.7|0
1646983350000|2022-03-11 07:22:30|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1110.7|1109.7|1
1646983470000|2022-03-11 07:24:30|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|4
1646983480000|2022-03-11 07:24:40|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1
1646983520000|2022-03-11 07:25:20|1111.5|1110|1111.6|1110.1|1111.6|1110.1|1111.5|1110|1
1646983570000|2022-03-11 07:26:10|1111.8|1110.3|1111.6|1110.1|1111.8|1110.3|1111.6|1110.1|0
1646983580000|2022-03-11 07:26:20|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1
1646983600000|2022-03-11 07:26:40|1111.8|1110.3|1112.2|1110.7|1112.2|1110.7|1111.8|1110.3|2
1646983650000|2022-03-11 07:27:30|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1646983690000|2022-03-11 07:28:10|1112.2|1110.7|1112.3|1110.8|1112.4|1110.9|1112.2|1110.7|0
1646983700000|2022-03-11 07:28:20|||||||||2
1646983710000|2022-03-11 07:28:30|1112.4|1110.9|1112.5|1111|1112.5|1111|1112.4|1110.9|0
1646983780000|2022-03-11 07:29:40|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1
1646983790000|2022-03-11 07:29:50|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|1112.5|1111.9|9
1646983800000|2022-03-11 07:30:00|1112.4|1111|1112.6|1111.1|1112.6|1111.1|1112.4|1110.9|2
1646983810000|2022-03-11 07:30:10||1111.6||1111.6||1111.6||1111.6|0
1646983840000|2022-03-11 07:30:40|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|6
1646983850000|2022-03-11 07:30:50|1112.4|1111.4|1112.2|1111.6|1112.4|1111.6|1112.1|1111.3|0
1646983860000|2022-03-11 07:31:00|1112.1|1111.5|1112.3|1111.7|1112.3|1111.7|1112.1|1111.5|0
1646983870000|2022-03-11 07:31:10|1112.4|1111.8|1111.9|1110.4|1112.4|1111.8|1111.9|1110.4|4
1646983900000|2022-03-11 07:31:40|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|0
1646983950000|2022-03-11 07:32:30|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|0
1646983960000|2022-03-11 07:32:40|||||||||1
1646983970000|2022-03-11 07:32:50|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|2
1646983980000|2022-03-11 07:33:00|1112.4|1111.4|1112.2|1111.2|1112.4|1111.4|1112.2|1111.2|1
1646984040000|2022-03-11 07:34:00|1112.3|1111.6|1112.3|1111.7|1112.3|1111.7|1112.3|1111.6|0
1646984050000|2022-03-11 07:34:10|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|0
1646984060000|2022-03-11 07:34:20|1112.1|1111.5|1112.2|1111.2|1112.3|1111.5|1112.1|1111.2|1
1646984090000|2022-03-11 07:34:50|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|3
1646984110000|2022-03-11 07:35:10|1111.3|1110.3|1111.5|1110|1111.5|1110.3|1111.3|1110|10
1646984150000|2022-03-11 07:35:50|||||||||1
1646984160000|2022-03-11 07:36:00|||||||||1
1646984200000|2022-03-11 07:36:40|1111.6|1111|1112|1111|1112|1111|1111.6|1110.1|4
1646984210000|2022-03-11 07:36:50|1111.6|1110.9|1111.8|1110.8|1111.8|1110.9|1111.5|1110.8|1
1646984220000|2022-03-11 07:37:00|1111.7|1111.1|1112.1|1111.1|1112.2|1111.4|1111.7|1110.7|0
1646984280000|2022-03-11 07:38:00|1112|1111.4|1112|1111.4|1112.1|1111.5|1111.9|1111.3|1
1646984290000|2022-03-11 07:38:10|1112.3|1111.7|1112|1111.4|1112.3|1111.7|1112|1111.4|3
1646984310000|2022-03-11 07:38:30|1111.9|1111.3|1111.8|1110.3|1111.9|1111.3|1111.5|1110.1|10
1646984350000|2022-03-11 07:39:10|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|0
1646984370000|2022-03-11 07:39:30|1111.9|1110.4|1111.7|1110.7|1111.9|1110.7|1111.2|1110.4|3
1646984380000|2022-03-11 07:39:40|1111.9|1111.3|1112.2|1110.7|1112.2|1111.3|1111.9|1110.7|2
1646984390000|2022-03-11 07:39:50|||||||||2
1646984410000|2022-03-11 07:40:10|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1
1646984420000|2022-03-11 07:40:20|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|2
1646984440000|2022-03-11 07:40:40|1111.9|1110.9|1111.9|1110.9|1112.2|1110.9|1111.9|1110.7|0
1646984470000|2022-03-11 07:41:10|1112|1110.5|1111.7|1110.2|1112|1110.7|1111.7|1110.2|3
1646984480000|2022-03-11 07:41:20|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1646984490000|2022-03-11 07:41:30|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|10
1646984510000|2022-03-11 07:41:50|1111.4|1109.9|1111.3|1109.8|1111.5|1110|1111.3|1109.8|0
1646984520000|2022-03-11 07:42:00|1111.2|1109.7|1111.6|1110.1|1111.6|1110.1|1111.2|1109.7|5
1646984530000|2022-03-11 07:42:10|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|4
1646984540000|2022-03-11 07:42:20|1111.4|1109.9|1111.1|1109.6|1111.4|1109.9|1111.1|1109.6|1
1646984550000|2022-03-11 07:42:30|1111|1109.5|1111|1109.5|1111.2|1109.7|1111|1109.5|0
1646984560000|2022-03-11 07:42:40|1110.9|1109.4|1111.9|1110.4|1111.9|1110.4|1110.8|1109.3|11
1646984570000|2022-03-11 07:42:50|1111.7|1110.2|1111.8|1110.3|1111.8|1110.3|1111.7|1110.2|0
1646984580000|2022-03-11 07:43:00|1111.7|1110.2|1111.5|1110|1112|1110.5|1111.5|1110|11
1646984590000|2022-03-11 07:43:10|1111.3|1109.8|1111.2|1109.7|1111.3|1109.8|1111.1|1109.6|0
1646984600000|2022-03-11 07:43:20|1111.1|1109.6|1110.7|1109.2|1111.1|1109.6|1110.7|1109.2|0
1646984610000|2022-03-11 07:43:30|1110.6|1109.1|1108.6|1107.1|1110.6|1109.1|1108.6|1107.1|12
1646984620000|2022-03-11 07:43:40|1108.5|1107|1108.1|1106.6|1108.5|1107|1107.7|1106.6|5
1646984630000|2022-03-11 07:43:50|1107.7|1106.7|1108.1|1106.6|1108.7|1107.2|1107.2|1106.6|15
1646984640000|2022-03-11 07:44:00|1108|1106.5|1108.1|1106.6|1108.6|1107.1|1108|1106.5|0
1646984650000|2022-03-11 07:44:10|1108|1106.5|1108.1|1106.6|1108.1|1106.6|1107.1|1106.3|4
1646984660000|2022-03-11 07:44:20|1108|1106.5|1107|1106.4|1108|1106.5|1107|1106.1|4
1646984670000|2022-03-11 07:44:30|1106.9|1106.3|1106.9|1105.4|1107.4|1106.4|1105.9|1105.2|11
1646984680000|2022-03-11 07:44:40|1107|1105.5|1106.4|1105.8|1107|1105.8|1106.4|1105.2|0
1646984690000|2022-03-11 07:44:50|1106.1|1105.4|1104.8|1103.3|1106.4|1105.5|1104.8|1103.3|13
1646984700000|2022-03-11 07:45:00|1104.4|1103.4|1106|1104.5|1106.1|1104.6|1104.3|1103.4|5
1646984710000|2022-03-11 07:45:10|1106.1|1104.6|1106|1104.5|1106.1|1104.6|1106|1104.5|1
1646984730000|2022-03-11 07:45:30|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1646984740000|2022-03-11 07:45:40|1106.1|1104.6|1105.5|1104.5|1106.1|1104.6|1105.5|1104.4|0
1646984750000|2022-03-11 07:45:50|1105.3|1104.7|1105.8|1104.3|1105.8|1104.7|1104.9|1104.2|8
1646984760000|2022-03-11 07:46:00|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1646984780000|2022-03-11 07:46:20|1105.5|1104.5|1105.7|1104.2|1105.8|1104.5|1105.5|1104.2|1
1646984820000|2022-03-11 07:47:00|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|2
1646984850000|2022-03-11 07:47:30|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|0
1646984880000|2022-03-11 07:48:00|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|0
1646984890000|2022-03-11 07:48:10|1106.4|1104.9|1106.4|1104.9|1106.5|1105|1106.4|1104.9|2
1646984920000|2022-03-11 07:48:40|1106.3|1105.4|1106.3|1104.8|1106.3|1105.4|1106.3|1104.8|1
1646984950000|2022-03-11 07:49:10|1106.2|1104.7|1105.8|1104.3|1106.2|1104.7|1105.8|1104.3|1
1646984980000|2022-03-11 07:49:40|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1646984990000|2022-03-11 07:49:50|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|5
1646985000000|2022-03-11 07:50:00|1105.9|1104.4|1106|1104.5|1106|1104.5|1105.9|1104.4|5
1646985010000|2022-03-11 07:50:10|1105.9|1104.4|1105.8|1104.3|1105.9|1104.4|1105.8|1104.3|0
1646985040000|2022-03-11 07:50:40|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1
1646985050000|2022-03-11 07:50:50|1105.7|1104.2|1105.5|1104|1105.7|1104.2|1105.5|1104|2
1646985100000|2022-03-11 07:51:40|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|0
1646985110000|2022-03-11 07:51:50|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1
1646985120000|2022-03-11 07:52:00|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1646985180000|2022-03-11 07:53:00|1105.7|1104.2|1105.8|1104.3|1105.8|1104.3|1105.7|1104.2|0
1646985240000|2022-03-11 07:54:00|1105.7|1104.2|1105.8|1104.3|1105.8|1104.3|1105.7|1104.2|1
1646985290000|2022-03-11 07:54:50|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1
1646985360000|2022-03-11 07:56:00|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1646985390000|2022-03-11 07:56:30|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1646985410000|2022-03-11 07:56:50|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1646985420000|2022-03-11 07:57:00|1106|1105|1106|1105|1106|1105|1106|1105|1
1646985430000|2022-03-11 07:57:10|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|2
1646985440000|2022-03-11 07:57:20|1106|1105|1106|1105|1106|1105|1106|1105|0
1646985460000|2022-03-11 07:57:40|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|2
1646985480000|2022-03-11 07:58:00|||||||||1
1646985500000|2022-03-11 07:58:20|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|2
1646985560000|2022-03-11 07:59:20|1106.1|1105.5|1106.4|1104.9|1106.7|1105.5|1106.1|1104.9|1
1646985570000|2022-03-11 07:59:30|1106.5|1105|1106.7|1105.2|1106.7|1105.2|1106.5|1105|1
1646985600000|2022-03-11 08:00:00|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|0
1646985610000|2022-03-11 08:00:10|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1
1646985660000|2022-03-11 08:01:00|1106.6|1105.6|1107.6|1106.1|1107.6|1106.1|1106.6|1105.6|3
1646985680000|2022-03-11 08:01:20|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|1
1646985700000|2022-03-11 08:01:40|1107.9|1106.4|1108|1106.5|1108|1106.5|1107.9|1106.4|0
1646985710000|2022-03-11 08:01:50|1108.2|1106.7|1107.9|1106.4|1108.2|1106.7|1107.9|1106.4|0
1646985720000|2022-03-11 08:02:00|1107.8|1106.8|1108.3|1106.8|1108.3|1106.8|1107.8|1106.8|2
1646985740000|2022-03-11 08:02:20|||||||||1
1646985770000|2022-03-11 08:02:50|1108.4|1107.7|1109.5|1108|1109.5|1108|1108.4|1107.7|6
1646985790000|2022-03-11 08:03:10|1109.7|1108.2|1111|1109.5|1111|1109.5|1109.7|1108.2|3
1646985800000|2022-03-11 08:03:20|1111.1|1109.6|1111|1109.5|1111.1|1109.6|1111|1109.5|0
1646985810000|2022-03-11 08:03:30|1111.2|1109.7|1110.1|1108.6|1111.2|1109.7|1110.1|1108.6|3
1646985820000|2022-03-11 08:03:40|1110|1108.5|1109.9|1108.4|1110|1108.5|1109.9|1108.4|0
1646985830000|2022-03-11 08:03:50|||||||||1
1646985870000|2022-03-11 08:04:30|||||||||1
1646985920000|2022-03-11 08:05:20|1110.1|1108.6|1110.2|1108.7|1110.2|1108.7|1110.1|1108.6|1
1646985940000|2022-03-11 08:05:40|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1646985970000|2022-03-11 08:06:10|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|0
1646985990000|2022-03-11 08:06:30|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1646986000000|2022-03-11 08:06:40|1110.1|1108.6|1110.3|1108.8|1110.3|1108.8|1110.1|1108.6|3
1646986010000|2022-03-11 08:06:50|||||||||1
1646986030000|2022-03-11 08:07:10|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1646986090000|2022-03-11 08:08:10|1110.1|1108.6|1110|1108.5|1110.1|1108.6|1110|1108.5|4
1646986100000|2022-03-11 08:08:20|1110.1|1108.6|1110.1|1108.6|1110.2|1108.7|1110.1|1108.6|0
1646986110000|2022-03-11 08:08:30|1110|1108.5|1110.1|1108.6|1110.1|1108.6|1110|1108.5|2
1646986120000|2022-03-11 08:08:40|1109.8|1108.3|1108.8|1107.3|1109.9|1108.4|1108.8|1107.3|2
1646986140000|2022-03-11 08:09:00|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1646986160000|2022-03-11 08:09:20|1107.5|1106.9|1108.3|1106.8|1108.3|1106.9|1107.5|1106.4|1
1646986170000|2022-03-11 08:09:30|1107.8|1106.1|1107.6|1106.1|1107.8|1106.1|1107.4|1106.1|1
1646986180000|2022-03-11 08:09:40|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|2
1646986190000|2022-03-11 08:09:50|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1646986200000|2022-03-11 08:10:00|1106.6|1105.6|1106.3|1105.7|1106.6|1105.7|1106.3|1105.6|0
1646986210000|2022-03-11 08:10:10|1106.6|1105.6|1107.2|1105.7|1107.3|1105.8|1106.6|1105.6|3
1646986220000|2022-03-11 08:10:20|1106.7|1105.3|1106.8|1105.3|1106.8|1105.3|1106.7|1105.3|0
1646986250000|2022-03-11 08:10:50|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|0
1646986260000|2022-03-11 08:11:00|1106.6|1106|1107.3|1106.3|1107.3|1106.3|1106.6|1106|3
1646986270000|2022-03-11 08:11:10||1106.7||1106.7||1106.7||1106.7|0
1646986290000|2022-03-11 08:11:30|||||||||4
1646986300000|2022-03-11 08:11:40|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1
1646986310000|2022-03-11 08:11:50|||||||||2
1646986320000|2022-03-11 08:12:00|1107.3|1106.7|1106.7|1105.2|1107.3|1106.7|1106.7|1105.2|8
1646986370000|2022-03-11 08:12:50|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1646986380000|2022-03-11 08:13:00|1106.9|1105.4|1107|1105.5|1107|1105.5|1106.9|1105.4|1
1646986390000|2022-03-11 08:13:10|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|0
1646986420000|2022-03-11 08:13:40|1106.7|1106.1|1107.3|1106.7|1107.3|1106.7|1106.7|1106.1|5
1646986430000|2022-03-11 08:13:50|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|4
1646986460000|2022-03-11 08:14:20|1107.5|1106.5|1107.4|1105.9|1107.6|1106.5|1107.1|1105.9|9
1646986480000|2022-03-11 08:14:40|||||||||1
1646986490000|2022-03-11 08:14:50|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|3
1646986500000|2022-03-11 08:15:00|1107|1105.5|1106.9|1105.4|1107|1105.5|1106.9|1105.4|0
1646986530000|2022-03-11 08:15:30|||||||||2
1646986540000|2022-03-11 08:15:40|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|0
1646986550000|2022-03-11 08:15:50|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|5
1646986560000|2022-03-11 08:16:00|||||||||1
1646986580000|2022-03-11 08:16:20|1106.7|1105.2|1106.6|1105.1|1106.7|1105.2|1106.6|1105.1|0
1646986600000|2022-03-11 08:16:40|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|2
1646986610000|2022-03-11 08:16:50|||||||||1
1646986650000|2022-03-11 08:17:30|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1
1646986670000|2022-03-11 08:17:50|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1
1646986700000|2022-03-11 08:18:20|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1646986710000|2022-03-11 08:18:30|1105.1|1104.5|1105.1|1104.5|1105.2|1104.5|1105.1|1104.2|11
1646986720000|2022-03-11 08:18:40|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|0
1646986730000|2022-03-11 08:18:50|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|0
1646986740000|2022-03-11 08:19:00|1105|1104.4|1106.6|1105.1|1106.6|1105.1|1105|1104.4|6
1646986760000|2022-03-11 08:19:20|1106.4|1104.9|1105.9|1104.4|1106.4|1104.9|1104.5|1103.6|4
1646986800000|2022-03-11 08:20:00|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1
1646986810000|2022-03-11 08:20:10|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1646986820000|2022-03-11 08:20:20|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|0
1646986830000|2022-03-11 08:20:30|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1646986840000|2022-03-11 08:20:40|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|0
1646986850000|2022-03-11 08:20:50|1104.8|1104.2|1105|1104|1105|1104.2|1104.8|1104|1
1646986860000|2022-03-11 08:21:00|1105.1|1104.1|1106.2|1105.2|1106.2|1105.2|1105.1|1104.1|2
1646986870000|2022-03-11 08:21:10|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|0
1646986890000|2022-03-11 08:21:30|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|0
1646986900000|2022-03-11 08:21:40|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|1
1646986930000|2022-03-11 08:22:10|1106.6|1105.1|1106.7|1105.2|1106.7|1105.2|1106.6|1105.1|3
1646986940000|2022-03-11 08:22:20|1106.6|1105.6|1106.9|1105.4|1106.9|1105.6|1106.6|1105.3|0
1646986990000|2022-03-11 08:23:10|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|1106.5|1105.5|0
1646987000000|2022-03-11 08:23:20|||||||||2
1646987010000|2022-03-11 08:23:30|1106.4|1105.4|1105.2|1103.7|1106.7|1105.4|1104.8|1103.7|4
1646987020000|2022-03-11 08:23:40|1105|1104|1104.7|1104.1|1105|1104.1|1104.7|1104|0
1646987040000|2022-03-11 08:24:00|1105|1104|1106.6|1105.1|1106.7|1105.7|1105|1104|6
1646987050000|2022-03-11 08:24:10|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|3
1646987080000|2022-03-11 08:24:40|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|0
1646987100000|2022-03-11 08:25:00|1106.2|1105.2|1106.9|1105.9|1106.9|1106|1106.2|1105.2|4
1646987110000|2022-03-11 08:25:10|1107.1|1106.1|1108.4|1106.9|1108.4|1106.9|1107.1|1106.1|7
1646987120000|2022-03-11 08:25:20|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|0
1646987150000|2022-03-11 08:25:50|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1
1646987160000|2022-03-11 08:26:00|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1646987170000|2022-03-11 08:26:10|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|0
1646987180000|2022-03-11 08:26:20|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1646987200000|2022-03-11 08:26:40|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|0
1646987210000|2022-03-11 08:26:50|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1646987240000|2022-03-11 08:27:20|1109.1|1108.1|1109.3|1108.7|1109.3|1108.7|1109.1|1108.1|4
1646987250000|2022-03-11 08:27:30|1109.2|1108.6|1109.4|1108.8|1109.4|1108.8|1109.2|1108.4|6
1646987260000|2022-03-11 08:27:40|1109.5|1108.9|1111|1109.5|1111|1109.5|1109.5|1108.9|3
1646987330000|2022-03-11 08:28:50|1112|1111.4|1112.1|1111.1|1112.1|1111.4|1112|1111.1|4
1646987340000|2022-03-11 08:29:00|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|0
1646987350000|2022-03-11 08:29:10|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|6
1646987360000|2022-03-11 08:29:20|1112.1|1111.1|1112.3|1110.8|1112.3|1111.2|1112.1|1110.8|3
1646987390000|2022-03-11 08:29:50|1111.6|1111|1112.3|1110.8|1112.3|1111|1111.6|1110.8|1
1646987400000|2022-03-11 08:30:00|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|3
1646987420000|2022-03-11 08:30:20|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|4
1646987450000|2022-03-11 08:30:50|1112.2|1111.6|1113.7|1112.2|1113.7|1113|1112.2|1111.5|6
1646987460000|2022-03-11 08:31:00|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|0
1646987470000|2022-03-11 08:31:10|1113.7|1112.2|1113.8|1112.3|1113.8|1112.3|1113.7|1112.2|4
1646987480000|2022-03-11 08:31:20|1114.1|1112.6|1114.5|1113.5|1114.5|1113.5|1114.1|1112.6|0
1646987490000|2022-03-11 08:31:30|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|3
1646987510000|2022-03-11 08:31:50|||||||||2
1646987520000|2022-03-11 08:32:00|||||||||2
1646987550000|2022-03-11 08:32:30|1115.1|1113.6|1115.5|1114|1115.5|1114|1115.1|1113.6|7
1646987570000|2022-03-11 08:32:50|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1646987580000|2022-03-11 08:33:00|1115.5|1114|1115.6|1114.1|1115.6|1114.1|1115.5|1114|1
1646987590000|2022-03-11 08:33:10|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1646987600000|2022-03-11 08:33:20|1115.4|1114.4|1116.6|1115.6|1116.8|1115.8|1115.4|1114.2|10
1646987610000|2022-03-11 08:33:30|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|4
1646987620000|2022-03-11 08:33:40|1117|1115.5|1117.5|1116|1117.5|1116|1117|1115.5|2
1646987630000|2022-03-11 08:33:50|||||||||1
1646987640000|2022-03-11 08:34:00|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|0
1646987660000|2022-03-11 08:34:20|1116.9|1115.9|1116.9|1115.4|1116.9|1115.9|1116.9|1115.4|1
1646987680000|2022-03-11 08:34:40|1116.1|1115.5|1115.3|1113.8|1116.5|1115.5|1115.3|1113.8|1
1646987690000|2022-03-11 08:34:50|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1646987700000|2022-03-11 08:35:00|1115.1|1113.6|1115.2|1113.7|1115.8|1114.3|1115.1|1113.6|6
1646987720000|2022-03-11 08:35:20|1115.5|1114|1115.5|1114|1115.5|1114|1115.4|1113.9|0
1646987750000|2022-03-11 08:35:50|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|2
1646987760000|2022-03-11 08:36:00|1115.8|1115.2|1115.4|1113.9|1116.3|1115.2|1115.4|1113.9|7
1646987770000|2022-03-11 08:36:10|1115.5|1114|1115.6|1114.1|1115.6|1114.1|1115.5|1114|0
1646987780000|2022-03-11 08:36:20|1115.5|1114|1115.4|1113.9|1115.5|1114|1115.4|1113.9|0
1646987800000|2022-03-11 08:36:40|1115.5|1114|1115.3|1113.8|1115.5|1114|1115.3|1113.8|2
1646987810000|2022-03-11 08:36:50|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|1
1646987860000|2022-03-11 08:37:40|1115.4|1113.9|1115.3|1113.8|1115.4|1113.9|1115.3|1113.8|0
1646987870000|2022-03-11 08:37:50|||||||||1
1646987880000|2022-03-11 08:38:00|1115.2|1113.7|1115.2|1113.7|1115.3|1113.8|1115.2|1113.7|2
1646987890000|2022-03-11 08:38:10|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1646987900000|2022-03-11 08:38:20|1115.2|1113.7|1115.1|1113.6|1115.2|1113.7|1115.1|1113.6|0
1646987910000|2022-03-11 08:38:30|1115.2|1113.7|1115.1|1113.6|1115.2|1113.7|1115.1|1113.6|0
1646987920000|2022-03-11 08:38:40|1115|1113.5|1115.1|1113.6|1115.1|1113.6|1114.4|1113.4|1
1646987930000|2022-03-11 08:38:50|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1646987940000|2022-03-11 08:39:00|||||||||1
1646987980000|2022-03-11 08:39:40|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1646987990000|2022-03-11 08:39:50|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1646988010000|2022-03-11 08:40:10|1114.6|1113.1|1114.9|1113.4|1114.9|1113.4|1114.6|1113.1|1
1646988050000|2022-03-11 08:40:50|||||||||1
1646988060000|2022-03-11 08:41:00|1114.8|1114.2|1114.9|1113.4|1114.9|1114.2|1114.8|1113.4|3
1646988070000|2022-03-11 08:41:10|1114.7|1113.2|1114.6|1113.1|1114.7|1113.2|1114.6|1113.1|1
1646988080000|2022-03-11 08:41:20|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|6
1646988100000|2022-03-11 08:41:40|1114.7|1113.2|1114.7|1113.2|1114.8|1113.3|1114.7|1113.2|0
1646988130000|2022-03-11 08:42:10|1114.6|1113.1|1114.7|1113.2|1114.7|1113.2|1114.6|1113.1|0
1646988140000|2022-03-11 08:42:20|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1646988150000|2022-03-11 08:42:30|1114.6|1113|1114.6|1113.1|1114.6|1113.1|1114.6|1113|2
1646988160000|2022-03-11 08:42:40|1114.5|1113|1114.6|1113.1|1114.6|1113.1|1114.5|1113|0
1646988170000|2022-03-11 08:42:50|1114.5|1113|1113|1112|1114.6|1113.1|1113|1111.9|2
1646988180000|2022-03-11 08:43:00|1112.3|1111.3|1112.1|1111.1|1112.5|1111.3|1112.1|1110.9|4
1646988190000|2022-03-11 08:43:10|1111.8|1111.2|1110.7|1109.2|1111.8|1111.2|1110.5|1109.1|8
1646988200000|2022-03-11 08:43:20|1110.5|1109|1110|1108.5|1110.5|1109|1109.2|1107.9|3
1646988210000|2022-03-11 08:43:30|1109.8|1108.3|1109.9|1108.4|1110.1|1108.6|1109.8|1108.3|0
1646988220000|2022-03-11 08:43:40|1109.7|1108.2|1110.1|1108.6|1110.1|1108.6|1109.7|1108.2|0
1646988230000|2022-03-11 08:43:50|1109.8|1108.3|1110.1|1108.6|1110.1|1108.6|1109.8|1108.3|2
1646988240000|2022-03-11 08:44:00|1110.2|1108.7|1111.4|1109.9|1111.5|1110.9|1110.2|1108.7|3
1646988270000|2022-03-11 08:44:30|1112|1111|1112.6|1111.1|1112.6|1111.1|1112|1111|3
1646988290000|2022-03-11 08:44:50|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|2
1646988330000|2022-03-11 08:45:30|1112.4|1110.9|1112.4|1110.9|1112.5|1111|1112.4|1110.9|0
1646988340000|2022-03-11 08:45:40|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1646988350000|2022-03-11 08:45:50|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1646988360000|2022-03-11 08:46:00|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|0
1646988370000|2022-03-11 08:46:10|1112.6|1111.1|1112.5|1111|1112.6|1111.1|1112.5|1111|1
1646988380000|2022-03-11 08:46:20|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|0
1646988400000|2022-03-11 08:46:40|1111.9|1111.3|1111.8|1110.8|1111.9|1111.3|1111.8|1110.8|3
1646988410000|2022-03-11 08:46:50|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|0
1646988420000|2022-03-11 08:47:00|1111.6|1111|1111|1109.5|1111.6|1111|1111|1109.5|2
1646988430000|2022-03-11 08:47:10|1110.8|1109.3|1110.5|1109|1110.8|1109.3|1110.5|1109|0
1646988470000|2022-03-11 08:47:50|1110.4|1108.9|1110.6|1109.1|1110.6|1109.1|1110.4|1108.9|1
1646988480000|2022-03-11 08:48:00|1110.4|1108.9|1110.8|1109.3|1110.8|1109.3|1110.4|1108.9|7
1646988490000|2022-03-11 08:48:10|1110.7|1109.2|1109.5|1108.9|1110.7|1109.2|1109.4|1108.8|9
1646988500000|2022-03-11 08:48:20|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|5
1646988510000|2022-03-11 08:48:30|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1646988520000|2022-03-11 08:48:40|1110.4|1108.9|1110.5|1109|1110.5|1109|1110.4|1108.9|0
1646988540000|2022-03-11 08:49:00|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|0
1646988560000|2022-03-11 08:49:20|1110.6|1109.1|1110.7|1109.2|1110.7|1109.2|1110.6|1109.1|0
1646988570000|2022-03-11 08:49:30|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1646988580000|2022-03-11 08:49:40|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|0
1646988600000|2022-03-11 08:50:00|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1646988610000|2022-03-11 08:50:10|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|0
1646988630000|2022-03-11 08:50:30|1110.8|1109.3|1111.1|1109.6|1111.1|1109.6|1110.8|1109.3|1
1646988640000|2022-03-11 08:50:40|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|0
1646988650000|2022-03-11 08:50:50|1111.7|1110.2|1111.8|1110.3|1111.8|1110.3|1111.7|1110.2|0
1646988670000|2022-03-11 08:51:10|1111.9|1110.4|1112|1110.5|1112|1110.5|1111.9|1110.4|0
1646988690000|2022-03-11 08:51:30|1111.9|1111.3|1112.7|1111.2|1112.7|1111.4|1111.9|1111.2|3
1646988700000|2022-03-11 08:51:40|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|2
1646988710000|2022-03-11 08:51:50|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|0
1646988720000|2022-03-11 08:52:00|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.2|1110.7|1
1646988730000|2022-03-11 08:52:10|1112.2|1110.7|1112.4|1110.9|1112.4|1110.9|1112.2|1110.7|0
1646988740000|2022-03-11 08:52:20|1112.5|1111|1112.6|1111.1|1112.8|1111.8|1112.4|1111|1
1646988750000|2022-03-11 08:52:30|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1646988770000|2022-03-11 08:52:50|1112.9|1111.4|1112.9|1111.4|1112.9|1112|1112.6|1111.4|2
1646988790000|2022-03-11 08:53:10|1112.7|1111.2|1112.9|1111.4|1112.9|1111.4|1112.7|1111.2|0
1646988820000|2022-03-11 08:53:40|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1
1646988830000|2022-03-11 08:53:50|1112.6|1111.1|1112.6|1111.1|1112.7|1111.2|1112.6|1111.1|2
1646988840000|2022-03-11 08:54:00|1111.7|1110.7|1112.6|1111.1|1112.6|1111.1|1111.7|1110.7|1
1646988850000|2022-03-11 08:54:10|1112.4|1111.8|1112.7|1111.2|1112.7|1111.8|1112.4|1111.2|1
1646988880000|2022-03-11 08:54:40|||||||||1
1646988890000|2022-03-11 08:54:50|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1646988900000|2022-03-11 08:55:00|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|0
1646988910000|2022-03-11 08:55:10|1112.7|1112.1|1113.4|1111.9|1113.5|1112.1|1112.7|1111.9|3
1646988920000|2022-03-11 08:55:20|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1
1646988940000|2022-03-11 08:55:40|1113.5|1112|1113.6|1112.1|1113.6|1112.1|1113.5|1112|0
1646988960000|2022-03-11 08:56:00|1113.8|1112.3|1114.6|1113.1|1114.6|1113.1|1113.7|1112.3|5
1646988970000|2022-03-11 08:56:10|1114.4|1113.4|1115|1113.5|1115|1113.7|1114.4|1113.4|2
1646988990000|2022-03-11 08:56:30|1115.1|1113.6|1114.9|1113.9|1115.1|1113.9|1114.9|1113.6|1
1646989010000|2022-03-11 08:56:50|1114.5|1113.5|1114.8|1113.3|1114.8|1113.5|1114.5|1113.3|1
1646989020000|2022-03-11 08:57:00|1114.9|1113.4|1114.9|1113.9|1115|1113.9|1114.9|1113.4|1
1646989030000|2022-03-11 08:57:10|||||||||3
1646989080000|2022-03-11 08:58:00|1114.8|1114.2|1113.1|1112.5|1114.8|1114.2|1113.1|1112.5|2
1646989090000|2022-03-11 08:58:10|1113|1112.4|1113.4|1112.8|1113.4|1112.8|1112.9|1112.3|1
1646989100000|2022-03-11 08:58:20|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|6
1646989110000|2022-03-11 08:58:30|1114.2|1112.7|1114|1113|1114.2|1113|1114|1112.7|0
1646989120000|2022-03-11 08:58:40|1114.1|1113.1|1114.3|1113.3|1114.3|1113.3|1114.1|1113.1|0
1646989130000|2022-03-11 08:58:50|1114.6|1113.1|1114.4|1113.4|1114.6|1113.4|1114.4|1113.1|0
1646989140000|2022-03-11 08:59:00|1114.5|1113.5|1114.2|1112.7|1114.5|1113.9|1114|1112.7|1
1646989150000|2022-03-11 08:59:10|1114.1|1112.6|1113.9|1112.9|1114.1|1112.9|1113.9|1112.6|0
1646989160000|2022-03-11 08:59:20|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1646989170000|2022-03-11 08:59:30|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|0
1646989180000|2022-03-11 08:59:40|1113.5|1112.5|1113.5|1112.5|1113.5|1112.5|1113.1|1112.5|1
1646989190000|2022-03-11 08:59:50|1113.4|1112.4|1112.9|1112.3|1113.4|1112.4|1112.9|1112.3|2
1646989210000|2022-03-11 09:00:10|||||||||1
1646989240000|2022-03-11 09:00:40|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|0
1646989250000|2022-03-11 09:00:50|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|0
1646989260000|2022-03-11 09:01:00|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|1
1646989280000|2022-03-11 09:01:20|1110.7|1109.2|1110.8|1109.3|1110.8|1109.3|1110.7|1109.2|3
1646989290000|2022-03-11 09:01:30|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.5|1109|5
1646989300000|2022-03-11 09:01:40|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|2
1646989310000|2022-03-11 09:01:50|1110.5|1109|1110.6|1109.1|1110.6|1109.1|1110.5|1109|1
1646989360000|2022-03-11 09:02:40|1110.8|1110.2|1110.7|1109.2|1110.8|1110.2|1110.7|1109.2|2
1646989380000|2022-03-11 09:03:00|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1646989400000|2022-03-11 09:03:20|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1646989430000|2022-03-11 09:03:50|1110.6|1109.1|1110.7|1109.2|1110.7|1109.2|1110.6|1109.1|0
1646989440000|2022-03-11 09:04:00|1110.6|1109.1|1110.2|1109.2|1110.6|1109.2|1110.2|1109.1|0
1646989500000|2022-03-11 09:05:00|1110.7|1110|1110.6|1110|1110.7|1110|1110.6|1110|10
1646989510000|2022-03-11 09:05:10|1110.7|1110.1|1110.4|1109.4|1110.7|1110.1|1110.4|1109.4|2
1646989550000|2022-03-11 09:05:50|1110.5|1109.5|1110.9|1109.4|1110.9|1109.5|1110.5|1109.4|1
1646989560000|2022-03-11 09:06:00|1110.8|1109.8|1110.9|1109.9|1110.9|1109.9|1110.8|1109.8|0
1646989570000|2022-03-11 09:06:10|1110.8|1110.2|1110.6|1109.1|1110.9|1110.2|1110.6|1109.1|0
1646989590000|2022-03-11 09:06:30|||||||||1
1646989610000|2022-03-11 09:06:50|1110.7|1109.2|1110.8|1109.3|1110.8|1109.3|1110.7|1109.2|0
1646989640000|2022-03-11 09:07:20|1110.7|1109.2|1110.7|1109.7|1110.8|1109.7|1110.7|1109.2|6
1646989650000|2022-03-11 09:07:30|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|1110.8|1109.8|3
1646989670000|2022-03-11 09:07:50|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|10
1646989680000|2022-03-11 09:08:00|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|3
1646989730000|2022-03-11 09:08:50|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|1
1646989790000|2022-03-11 09:09:50|1110.7|1109.2|1110.6|1109.1|1110.7|1109.2|1110.6|1109.1|4
1646989870000|2022-03-11 09:11:10|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1646989880000|2022-03-11 09:11:20|1110.4|1108.9|1110.2|1108.7|1110.4|1108.9|1110.2|1108.7|0
1646989900000|2022-03-11 09:11:40|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|2
1646989940000|2022-03-11 09:12:20|1110|1108.5|1109.9|1108.4|1110|1108.5|1109.9|1108.4|0
1646989950000|2022-03-11 09:12:30|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|1109.3|1108.3|1
1646989960000|2022-03-11 09:12:40|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.6|1108.1|1
1646990010000|2022-03-11 09:13:30|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1646990020000|2022-03-11 09:13:40|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1646990070000|2022-03-11 09:14:30|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1646990080000|2022-03-11 09:14:40|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1646990100000|2022-03-11 09:15:00|1109.3|1107.8|1108.2|1106.7|1109.3|1107.8|1108.1|1106.7|1
1646990110000|2022-03-11 09:15:10|1107.5|1106.9|1108.3|1106.8|1108.3|1106.9|1107.5|1106.7|1
1646990120000|2022-03-11 09:15:20|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|0
1646990130000|2022-03-11 09:15:30|1108.1|1106.6|1108.4|1106.9|1108.4|1106.9|1108.1|1106.6|1
1646990140000|2022-03-11 09:15:40|1108.3|1106.8|1108.4|1106.9|1108.4|1106.9|1108.1|1106.6|5
1646990190000|2022-03-11 09:16:30|1108.3|1106.8|1108.4|1106.9|1108.4|1106.9|1108.3|1106.8|0
1646990220000|2022-03-11 09:17:00|1108.2|1107.6|1108.4|1106.9|1108.5|1107.6|1108.2|1106.9|3
1646990230000|2022-03-11 09:17:10|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|4
1646990340000|2022-03-11 09:19:00|1109.2|1107.7|1109.3|1107.8|1109.3|1107.8|1109.2|1107.7|4
1646990460000|2022-03-11 09:21:00|1109.2|1107.7|1109.1|1107.6|1109.2|1107.7|1109.1|1107.6|0
1646990470000|2022-03-11 09:21:10|1106.6|1105.1|1106.8|1105.3|1106.8|1105.3|1106.6|1105.1|14
1646990480000|2022-03-11 09:21:20|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1646990490000|2022-03-11 09:21:30|1106.6|1105.1|1106|1104.5|1106.6|1105.1|1106|1104.5|1
1646990500000|2022-03-11 09:21:40|1105.9|1104.4|1106|1104.5|1106|1104.5|1105.9|1104.4|21
1646990510000|2022-03-11 09:21:50|||||||||2
1646990520000|2022-03-11 09:22:00|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1646990530000|2022-03-11 09:22:10|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|1
1646990540000|2022-03-11 09:22:20|1105.9|1104.4|1106|1104.5|1106|1104.5|1105.9|1104.4|1
1646990610000|2022-03-11 09:23:30|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1646990620000|2022-03-11 09:23:40|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1646990630000|2022-03-11 09:23:50|||||||||1
1646990640000|2022-03-11 09:24:00|||||||||1
1646990670000|2022-03-11 09:24:30|1106.2|1104.7|1106.5|1105|1106.5|1105|1106.2|1104.7|4
1646990690000|2022-03-11 09:24:50|1106.7|1105.2|1106.6|1105.1|1106.7|1105.2|1106.6|1105.1|1
1646990700000|2022-03-11 09:25:00|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|3
1646990710000|2022-03-11 09:25:10|1108|1106.5|1107.5|1106|1108|1106.5|1107.5|1106|1
1646990730000|2022-03-11 09:25:30|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|0
1646990740000|2022-03-11 09:25:40|1107.5|1106|1107.6|1106.1|1107.6|1106.1|1107.5|1106|0
1646990760000|2022-03-11 09:26:00|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1646990780000|2022-03-11 09:26:20|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|0
1646990820000|2022-03-11 09:27:00|1107.3|1105.8|1107.2|1105.7|1107.3|1105.8|1107.2|1105.7|1
1646990860000|2022-03-11 09:27:40|1106.4|1105.4|1106.2|1104.7|1106.4|1105.4|1106|1104.5|6
1646990870000|2022-03-11 09:27:50|1105.7|1104.6|1106.1|1104.6|1106.1|1104.6|1105.7|1104.6|1
1646990880000|2022-03-11 09:28:00|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1646990900000|2022-03-11 09:28:20|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1
1646990910000|2022-03-11 09:28:30|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1646990940000|2022-03-11 09:29:00|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1646990980000|2022-03-11 09:29:40|1106.2|1105.2|1107.3|1105.8|1107.3|1105.8|1106.2|1105.2|2
1646990990000|2022-03-11 09:29:50|1107.5|1106|1107.8|1106.3|1107.8|1106.3|1107.5|1106|2
1646991000000|2022-03-11 09:30:00|1107.9|1106.4|1108|1106.5|1108.2|1107|1107.9|1106.4|4
1646991040000|2022-03-11 09:30:40|1108.3|1107.4|1107.9|1106.9|1108.3|1107.4|1107.9|1106.5|2
1646991060000|2022-03-11 09:31:00|1108|1107|1108.1|1106.6|1108.1|1107|1108|1106.6|0
1646991090000|2022-03-11 09:31:30|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1
1646991110000|2022-03-11 09:31:50|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1646991160000|2022-03-11 09:32:40|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|0
1646991170000|2022-03-11 09:32:50|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|0
1646991180000|2022-03-11 09:33:00|1107.8|1106.3|1109.2|1108.2|1109.2|1108.2|1107.8|1106.3|9
1646991210000|2022-03-11 09:33:30|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|3
1646991260000|2022-03-11 09:34:20|1109.7|1108.2|1109.6|1108.1|1109.7|1108.2|1109.6|1108.1|1
1646991270000|2022-03-11 09:34:30|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1646991300000|2022-03-11 09:35:00|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1646991360000|2022-03-11 09:36:00|1109.7|1108.2|1109.6|1108.1|1109.7|1108.2|1109.6|1108.1|0
1646991370000|2022-03-11 09:36:10|1109.4|1107.9|1109.2|1107.7|1109.4|1107.9|1108|1107.4|5
1646991390000|2022-03-11 09:36:30|1108.7||1108.7||1108.7||1108.7||0
1646991400000|2022-03-11 09:36:40|||||||||1
1646991420000|2022-03-11 09:37:00|1108.4|1107.8|1108.3|1107.7|1108.4|1107.8|1108.3|1107.7|3
1646991430000|2022-03-11 09:37:10|1108.4|1107.8|1108.5|1107.5|1108.5|1107.8|1108.3|1107.5|6
1646991440000|2022-03-11 09:37:20|1108.4|1107.8|1108.5|1107.5|1108.5|1107.8|1108.3|1107.5|2
1646991450000|2022-03-11 09:37:30|||||||||4
1646991460000|2022-03-11 09:37:40|1108.3|1107.7|1108.5|1107.5|1108.5|1107.7|1108.3|1107.5|5
1646991480000|2022-03-11 09:38:00|1108.1|1107.1|1107.4|1105.9|1108.1|1107.1|1107.4|1105.9|4
1646991490000|2022-03-11 09:38:10|1107.2|1105.7|1104.8|1103.3|1107.2|1105.7|1103.7|1102.9|6
1646991500000|2022-03-11 09:38:20|1105.1|1103.6|1105.4|1103.9|1105.4|1103.9|1105.1|1103.6|0
1646991510000|2022-03-11 09:38:30|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|2
1646991520000|2022-03-11 09:38:40|1105.6|1104.1|1105.9|1104.4|1105.9|1104.4|1105.6|1104.1|1
1646991530000|2022-03-11 09:38:50|1106|1104.5|1105.6|1104.1|1106.2|1104.7|1105.6|1104.1|1
1646991540000|2022-03-11 09:39:00|||||||||1
1646991570000|2022-03-11 09:39:30|1105.5|1104.5|1105.4|1104.8|1105.5|1104.8|1105.4|1104.5|0
1646991580000|2022-03-11 09:39:40|1107|1106|1107.3|1105.8|1107.3|1106|1107|1105.8|5
1646991590000|2022-03-11 09:39:50||1106.3||1106.3||1106.3||1106.3|0
1646991600000|2022-03-11 09:40:00|1107.4|1105.9|1107.2|1105.7|1107.4|1105.9|1107.2|1105.7|2
1646991610000|2022-03-11 09:40:10|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|0
1646991620000|2022-03-11 09:40:20|||||||||1
1646991630000|2022-03-11 09:40:30|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1
1646991650000|2022-03-11 09:40:50|1107.4|1105.9|1107.3|1105.8|1107.4|1105.9|1107.3|1105.8|2
1646991660000|2022-03-11 09:41:00|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|0
1646991720000|2022-03-11 09:42:00|1107.3|1105.8|1107.2|1105.7|1107.3|1105.8|1107.2|1105.7|0
1646991770000|2022-03-11 09:42:50|1107|1105.5|1106.6|1105.1|1107|1105.5|1106.6|1105.1|0
1646991780000|2022-03-11 09:43:00|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|0
1646991790000|2022-03-11 09:43:10|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1646991830000|2022-03-11 09:43:50|1105|1104.4|1105.3|1103.8|1105.4|1104.4|1105|1103.6|13
1646991840000|2022-03-11 09:44:00|1105.2|1103.7|1105|1103.5|1105.2|1103.7|1105|1103.5|0
1646991860000|2022-03-11 09:44:20|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|0
1646991880000|2022-03-11 09:44:40|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.1|1104.6|4
1646991890000|2022-03-11 09:44:50|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1646991910000|2022-03-11 09:45:10|1106.2|1104.7|1106.1|1104.6|1106.2|1104.7|1106.1|1104.6|0
1646991920000|2022-03-11 09:45:20|1106|1104.5|1104.6|1103.1|1106|1104.5|1104.4|1102.9|5
1646991930000|2022-03-11 09:45:30|1104.5|1103|1105|1103.5|1105|1103.5|1104|1102.9|0
1646991950000|2022-03-11 09:45:50|1103.9|1102.4|1104.5|1103|1104.5|1103|1103.8|1102.4|5
1646991960000|2022-03-11 09:46:00|1104.7|1103.2|1104.8|1103.3|1104.8|1103.3|1104.7|1103.2|1
1646991980000|2022-03-11 09:46:20|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|0
1646991990000|2022-03-11 09:46:30|1104.6|1103.6|1103.7|1102.2|1104.8|1103.6|1103.4|1102.2|2
1646992000000|2022-03-11 09:46:40|1102.5|1101.9|1102.5|1101.5|1102.5|1101.9|1102.2|1101.5|5
1646992010000|2022-03-11 09:46:50|1102.9|1101.4|1103.8|1102.3|1103.8|1102.3|1102.9|1101.4|15
1646992020000|2022-03-11 09:47:00|1103.7|1102.2|1103.3|1101.8|1103.7|1102.2|1103.3|1101.8|0
1646992040000|2022-03-11 09:47:20|1103.4|1101.9|1103.2|1101.7|1103.4|1101.9|1103.2|1101.7|0
1646992070000|2022-03-11 09:47:50|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|2
1646992080000|2022-03-11 09:48:00|1102.9|1101.9|1102.3|1101.3|1103.2|1101.9|1102.3|1101.3|6
1646992090000|2022-03-11 09:48:10|1102.9|1101.4|1103.1|1101.6|1103.3|1101.8|1102.9|1101.4|2
1646992100000|2022-03-11 09:48:20|1102.6|1101.3|1104|1102.5|1104|1102.5|1102.3|1101.3|1
1646992110000|2022-03-11 09:48:30|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|0
1646992140000|2022-03-11 09:49:00|1104.2|1102.7|1105.4|1104.4|1105.7|1104.4|1104.2|1102.7|6
1646992150000|2022-03-11 09:49:10|1105.7|1104.2|1105.4|1104.4|1105.7|1104.4|1105.4|1104.2|2
1646992170000|2022-03-11 09:49:30|1105.7|1104.2|1105.8|1104.8|1105.8|1104.8|1105.6|1104.2|7
1646992190000|2022-03-11 09:49:50||1105.2||1105.2||1105.2||1105.2|3
1646992200000|2022-03-11 09:50:00|1105.9|1104.3|1105.4|1104.4|1106|1104.5|1105.4|1104.3|4
1646992220000|2022-03-11 09:50:20|1105||1105||1105||1105||2
1646992230000|2022-03-11 09:50:30|||||||||1
1646992240000|2022-03-11 09:50:40|1105.4||1105.9||1105.9||1105.4||5
1646992250000|2022-03-11 09:50:50|1105.8|1105.2|1106|1104.5|1106.4|1105.3|1105.8|1104.5|2
1646992260000|2022-03-11 09:51:00|1106.3|1105.7|1106.3|1105.3|1106.3|1105.7|1106.3|1105.3|1
1646992270000|2022-03-11 09:51:10|1106.7|1105.2|1106.8|1105.3|1106.8|1105.3|1106.7|1105.2|4
1646992300000|2022-03-11 09:51:40|1107.4|1105.8|1107.4|1105.9|1107.4|1105.9|1107.4|1105.8|0
1646992340000|2022-03-11 09:52:20|||||||||3
1646992360000|2022-03-11 09:52:40|1109.1|1107.6|1110.5|1109.9|1110.5|1109.9|1109.1|1107.6|14
1646992370000|2022-03-11 09:52:50|1110.6|1110|1110.6|1110|1111|1110|1110.6|1110|11
1646992380000|2022-03-11 09:53:00|1110.5|1109.9|1109.1|1107.6|1110.5|1109.9|1109.1|1107.6|5
1646992390000|2022-03-11 09:53:10|1109.2|1107.7|1109.9|1108.4|1111.3|1110.7|1109.2|1107.7|79
1646992430000|2022-03-11 09:53:50|1110.4|1109.8|1109.7|1108.2|1110.4|1109.8|1109.7|1108.2|4
1646992450000|2022-03-11 09:54:10|1109.6|1108.1|1109.5|1108|1109.6|1108.1|1109.5|1108|1
1646992460000|2022-03-11 09:54:20|1109.6|1108.1|1109.9|1108.4|1109.9|1108.4|1109.6|1108.1|1
1646992470000|2022-03-11 09:54:30|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1
1646992480000|2022-03-11 09:54:40|||||||||1
1646992500000|2022-03-11 09:55:00|1110|1108.5|1109.9|1108.4|1110|1108.5|1109.9|1108.4|0
1646992530000|2022-03-11 09:55:30|1109.8|1108.3|1109.9|1108.4|1109.9|1108.4|1109.8|1108.3|1
1646992540000|2022-03-11 09:55:40|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1646992550000|2022-03-11 09:55:50|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1646992560000|2022-03-11 09:56:00|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1646992570000|2022-03-11 09:56:10|1107.9|1106.4|1108.6|1107.1|1108.6|1107.1|1107.6|1106.4|5
1646992600000|2022-03-11 09:56:40|1108.5|1107|1107.7|1106.7|1108.5|1107|1107.7|1106.7|1
1646992610000|2022-03-11 09:56:50|||||||||2
1646992640000|2022-03-11 09:57:20|1107.4|1106.8|1107.7|1106.7|1107.7|1106.8|1107.4|1106.6|1
1646992650000|2022-03-11 09:57:30|1108.1|1106.6|1107.6|1106.6|1108.1|1106.6|1107.6|1106.6|2
1646992660000|2022-03-11 09:57:40|1107.7|1106.7|1107.7|1106.2|1107.7|1106.7|1107.7|1106.2|2
1646992700000|2022-03-11 09:58:20|||||||||3
1646992710000|2022-03-11 09:58:30|||||||||10
1646992720000|2022-03-11 09:58:40|1107.5|1106|1107.2|1106.2|1107.5|1106.2|1107.2|1106|2
1646992740000|2022-03-11 09:59:00|||||||||1
1646992770000|2022-03-11 09:59:30|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|2
1646992780000|2022-03-11 09:59:40|||||||||1
1646992800000|2022-03-11 10:00:00|1107.2|1106.2|1107.3|1106.3|1107.3|1106.3|1107.2|1106.2|4
1646992890000|2022-03-11 10:01:30|||||||||2
1646992910000|2022-03-11 10:01:50|1106.4|1104.9|1106.1|1104.6|1106.4|1104.9|1106|1104.5|5
1646992920000|2022-03-11 10:02:00|1106.6|1105.6|1106.8|1106.2|1106.8|1106.2|1106.6|1105.6|2
1646992930000|2022-03-11 10:02:10|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|1106.7|1106.1|0
1646992980000|2022-03-11 10:03:00|1106.6|1105.6|1106.2|1104.7|1106.8|1105.6|1106.1|1104.7|1
1646993030000|2022-03-11 10:03:50|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1646993040000|2022-03-11 10:04:00|1105.9|1104.4|1105.4|1104.4|1106|1104.6|1105.4|1104.1|1
1646993050000|2022-03-11 10:04:10|1105.3|1104.7|1105.9|1104.4|1105.9|1104.7|1105.3|1104.3|0
1646993080000|2022-03-11 10:04:40|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1
1646993130000|2022-03-11 10:05:30|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1646993200000|2022-03-11 10:06:40|1106.2|1104.7|1105.7|1104.2|1106.9|1106.3|1105.7|1104.2|42
1646993210000|2022-03-11 10:06:50|1106|1104.5|1105.7|1104.2|1106|1104.5|1105.7|1104.2|0
1646993220000|2022-03-11 10:07:00|1105.6|1104.1|1105.5|1104|1105.6|1104.1|1105.5|1104|0
1646993230000|2022-03-11 10:07:10|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|0
1646993330000|2022-03-11 10:08:50|1105.5|1104|1104.3|1102.8|1105.5|1104|1104.1|1102.6|8
1646993340000|2022-03-11 10:09:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|0
1646993360000|2022-03-11 10:09:20|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|0
1646993370000|2022-03-11 10:09:30|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|0
1646993380000|2022-03-11 10:09:40|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|1
1646993390000|2022-03-11 10:09:50|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|2
1646993400000|2022-03-11 10:10:00|1103.6|1102.1|1103.8|1102.3|1103.8|1102.3|1103.6|1102.1|0
1646993410000|2022-03-11 10:10:10|1103|1102.4|1102.9|1101.9|1103.1|1102.4|1102.9|1101.9|0
1646993420000|2022-03-11 10:10:20|1103|1102|1103.6|1102.1|1103.6|1102.1|1103|1102|1
1646993440000|2022-03-11 10:10:40|||||||||1
1646993460000|2022-03-11 10:11:00|1104|1102.5|1104.2|1102.7|1104.2|1102.7|1104|1102.5|0
1646993470000|2022-03-11 10:11:10|1104|1103|1104.3|1103.7|1104.4|1103.7|1104|1102.9|1
1646993480000|2022-03-11 10:11:20|||||||||1
1646993490000|2022-03-11 10:11:30|1104.4|1103.8|1104.2|1103.6|1104.4|1103.8|1104.2|1103.6|2
1646993500000|2022-03-11 10:11:40|1104.1|1103.5|1105.8|1104.3|1105.8|1104.3|1104.1|1103.5|12
1646993510000|2022-03-11 10:11:50|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1646993520000|2022-03-11 10:12:00|1106|1104.5|1106|1105|1106|1105|1106|1104.5|0
1646993530000|2022-03-11 10:12:10|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1
1646993550000|2022-03-11 10:12:30|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1
1646993560000|2022-03-11 10:12:40|1106.9|1105.9|1106.8|1106.2|1106.9|1106.2|1106.8|1105.9|0
1646993580000|2022-03-11 10:13:00|||||||||2
1646993590000|2022-03-11 10:13:10||1105.3||1105.3||1105.3||1105.3|1
1646993750000|2022-03-11 10:15:50|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|0
1646993760000|2022-03-11 10:16:00|1106.5|1105|1106.4|1104.9|1106.5|1105|1106.3|1104.8|1
1646993780000|2022-03-11 10:16:20|1106.1|1104.6|1106.3|1104.8|1106.3|1104.8|1106.1|1104.6|1
1646993800000|2022-03-11 10:16:40|1106.2|1104.7|1106.1|1104.6|1106.2|1104.7|1106.1|1104.6|0
1646993810000|2022-03-11 10:16:50|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1
1646993820000|2022-03-11 10:17:00|1106.3|1104.8|1106.4|1105.4|1106.5|1105.5|1106.1|1104.8|0
1646993830000|2022-03-11 10:17:10|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|2
1646993840000|2022-03-11 10:17:20|1106||1106||1106||1106||0
1646993850000|2022-03-11 10:17:30|1105.9|1104.9|1105.6|1105|1105.9|1105|1105.6|1104.9|0
1646993880000|2022-03-11 10:18:00|1105.5|1104.5|1105.1|1104.5|1105.7|1104.8|1105.1|1104.5|3
1646993940000|2022-03-11 10:19:00|1104.9|1103.4|1104.1|1103.5|1104.9|1103.5|1104.1|1103.4|1
1646993950000|2022-03-11 10:19:10|1104.2|1103.2|1104|1103|1104.2|1103.2|1104|1103|1
1646993970000|2022-03-11 10:19:30|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|0
1646994000000|2022-03-11 10:20:00|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|0
1646994020000|2022-03-11 10:20:20|1103.7|1102.7|1103.7|1102.2|1103.7|1102.7|1103.7|1102.2|0
1646994030000|2022-03-11 10:20:30|1103.5|1102|1103.6|1102.1|1104.2|1103.1|1103.5|1102|0
1646994050000|2022-03-11 10:20:50|||||||||1
1646994060000|2022-03-11 10:21:00|1103.5|1102|1103.4|1101.9|1103.5|1102|1103.4|1101.9|0
1646994090000|2022-03-11 10:21:30|1103.5|1102|1104.4|1102.9|1104.4|1102.9|1103.5|1102|4
1646994180000|2022-03-11 10:23:00|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|3
1646994210000|2022-03-11 10:23:30|1104.9|1103.4|1105.3|1104.3|1105.3|1104.3|1104.9|1103.4|0
1646994220000|2022-03-11 10:23:40|1105.8||1105.8||1105.8||1105.8||2
1646994240000|2022-03-11 10:24:00|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1646994260000|2022-03-11 10:24:20|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1646994270000|2022-03-11 10:24:30|1105.9|1104.9|1106|1105.4|1106.1|1105.5|1105.9|1104.9|5
1646994280000|2022-03-11 10:24:40|1106.3|1105.7|1105.6|1104.1|1106.3|1105.7|1105.6|1104.1|6
1646994290000|2022-03-11 10:24:50|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|5
1646994310000|2022-03-11 10:25:10|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1
1646994340000|2022-03-11 10:25:40|1105.8|1104.6|1105.8|1104.3|1105.8|1104.6|1105.8|1104.1|0
1646994350000|2022-03-11 10:25:50|1105.6|1104.1|1105.9|1104.4|1105.9|1104.4|1105.6|1104.1|2
1646994370000|2022-03-11 10:26:10|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1646994420000|2022-03-11 10:27:00|1105.6|1104.6|1105.6|1104.1|1105.9|1104.6|1105.6|1104.1|7
1646994430000|2022-03-11 10:27:10|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|2
1646994440000|2022-03-11 10:27:20|||||||||1
1646994480000|2022-03-11 10:28:00|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1
1646994490000|2022-03-11 10:28:10|1105|1104|1104.9|1103.9|1105|1104|1104.9|1103.9|2
1646994500000|2022-03-11 10:28:20|1105.4||1105.4||1105.4||1105.4||2
1646994540000|2022-03-11 10:29:00|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1646994560000|2022-03-11 10:29:20|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|5
1646994570000|2022-03-11 10:29:30|||||||||1
1646994600000|2022-03-11 10:30:00|1104.7|1104.1|1105.6|1104.1|1105.6|1104.1|1104.7|1104.1|13
1646994650000|2022-03-11 10:30:50|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1646994660000|2022-03-11 10:31:00|1105.6|1104.1|1105.5|1104|1105.6|1104.1|1105.5|1104|0
1646994790000|2022-03-11 10:33:10|1105.4|1103.9|1104.9|1103.9|1105.4|1103.9|1104.9|1103.8|6
1646994820000|2022-03-11 10:33:40|||||||||1
1646994840000|2022-03-11 10:34:00|||||||||4
1646994850000|2022-03-11 10:34:10|1105.3|1103.8|1104.9|1103.9|1105.3|1103.9|1104.9|1103.8|2
1646994900000|2022-03-11 10:35:00|1104.6|1104|1104|1103.4|1104.7|1104|1103.7|1103.1|9
1646994910000|2022-03-11 10:35:10|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|2
1646994930000|2022-03-11 10:35:30|||||||||2
1646994940000|2022-03-11 10:35:40|1104.1|1103.5|1104.3|1102.8|1104.5|1103.5|1104.1|1102.8|2
1646994960000|2022-03-11 10:36:00|1104.2|1102.7|1104|1102.5|1104.2|1102.9|1103.9|1102.5|0
1646994980000|2022-03-11 10:36:20|1103.8|1102.8|1104.8|1103.3|1104.8|1103.6|1103.8|1102.8|2
1646995020000|2022-03-11 10:37:00|1104.4|1103.4|1103.6|1102.6|1104.4|1103.4|1103.6|1102.6|1
1646995030000|2022-03-11 10:37:10|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|0
1646995040000|2022-03-11 10:37:20|1103.4|1102.4|1103.3|1102.7|1103.4|1102.7|1103.3|1102.4|1
1646995070000|2022-03-11 10:37:50|1103.1|1102.5|1102.9|1101.9|1103.1|1102.5|1102.9|1101.9|1
1646995120000|2022-03-11 10:38:40|1102.3|1101.7|1101.6|1100.6|1102.3|1101.7|1101.3|1100.6|26
1646995130000|2022-03-11 10:38:50|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|0
1646995140000|2022-03-11 10:39:00|1101.6|1100.6|1102.3|1101.3|1102.3|1101.3|1101.6|1100.6|1
1646995150000|2022-03-11 10:39:10|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1646995170000|2022-03-11 10:39:30||1100.9||1100.9||1100.9||1100.9|2
1646995190000|2022-03-11 10:39:50|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1
1646995200000|2022-03-11 10:40:00|||||||||1
1646995210000|2022-03-11 10:40:10|1101.3|1100.7|1101.4|1100.4|1101.4|1100.7|1101.3|1100.4|8
1646995220000|2022-03-11 10:40:20|1101|1099.5|1101.3|1099.8|1101.3|1100.7|1100.9|1099.5|8
1646995230000|2022-03-11 10:40:30|||||||||1
1646995250000|2022-03-11 10:40:50|||||||||1
1646995280000|2022-03-11 10:41:20|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|0
1646995290000|2022-03-11 10:41:30|1101|1100|1101.6|1100.1|1101.6|1100.1|1101|1100|1
1646995320000|2022-03-11 10:42:00|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|15
1646995330000|2022-03-11 10:42:10|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|0
1646995360000|2022-03-11 10:42:40|1101.1|1099.6|1101|1099.5|1101.1|1099.6|1101|1099.5|7
1646995370000|2022-03-11 10:42:50|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1
1646995380000|2022-03-11 10:43:00|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|1100.9|1100.3|0
1646995390000|2022-03-11 10:43:10|1101|1100|1102.5|1101|1102.5|1101|1100.9|1100|2
1646995400000|2022-03-11 10:43:20|1101.7|1101.1|1102.3|1100.8|1102.3|1101.1|1101.4|1100.8|1
1646995410000|2022-03-11 10:43:30|1102.5|1101|1102.4|1100.9|1102.5|1101|1102.4|1100.9|1
1646995420000|2022-03-11 10:43:40|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|5
1646995440000|2022-03-11 10:44:00|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|2
1646995450000|2022-03-11 10:44:10|1102.6|1101.1|1103.4|1101.9|1103.4|1101.9|1102.3|1101.1|1
1646995460000|2022-03-11 10:44:20|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|2
1646995490000|2022-03-11 10:44:50|1103.4|1102.4|1104.1|1102.6|1104.1|1102.6|1103.4|1102.2|0
1646995530000|2022-03-11 10:45:30|1104|1103|1104|1103|1104|1103|1104|1103|1
1646995540000|2022-03-11 10:45:40|1104.3|1103.4|1104.4|1103.8|1104.4|1103.8|1104.3|1103.4|1
1646995560000|2022-03-11 10:46:00|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|3
1646995570000|2022-03-11 10:46:10|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|0
1646995590000|2022-03-11 10:46:30|1104.6|1103.6|1104.8|1103.3|1104.8|1104|1104.5|1103.3|4
1646995600000|2022-03-11 10:46:40|1104.6|1103.1|1104.4|1103.4|1104.6|1103.4|1104.1|1102.6|5
1646995610000|2022-03-11 10:46:50|1104.7|1104.1|1105.2|1104.2|1105.6|1104.5|1104.7|1104.1|5
1646995620000|2022-03-11 10:47:00|1104.8|1103.3|1104.4|1103.4|1104.8|1103.5|1104.4|1103.3|1
1646995630000|2022-03-11 10:47:10|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1
1646995660000|2022-03-11 10:47:40|1105.5|1104|1104.8|1103.3|1105.5|1104|1104.8|1103.3|2
1646995670000|2022-03-11 10:47:50|1105|1103.5|1105.1|1103.6|1105.3|1103.8|1104.8|1103.5|14
1646995680000|2022-03-11 10:48:00|1105|1104|1105.2|1104.2|1105.5|1104.2|1105|1104|0
1646995720000|2022-03-11 10:48:40|1104|1102.5|1104.6|1103.1|1104.6|1103.1|1104|1102.5|6
1646995740000|2022-03-11 10:49:00|1104.5|1103|1104.8|1103.3|1104.8|1103.3|1104.5|1103|0
1646995750000|2022-03-11 10:49:10|1104.5|1103|1104.7|1103.2|1104.8|1103.3|1104.3|1102.8|1
1646995760000|2022-03-11 10:49:20|1104.5|1103|1105.6|1104.1|1105.6|1104.3|1104.5|1103|4
1646995810000|2022-03-11 10:50:10||1104.6||1104.6||1104.6||1104.6|0
1646995820000|2022-03-11 10:50:20|1105.5|1104.9|1105.6|1104.6|1105.6|1104.9|1105.5|1104.6|2
1646995840000|2022-03-11 10:50:40|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|1105.7|1105.1|2
1646995850000|2022-03-11 10:50:50|||||||||1
1646995860000|2022-03-11 10:51:00|1105.8|1104.8|1105.2|1103.7|1105.9|1104.8|1105.2|1103.7|8
1646995870000|2022-03-11 10:51:10|1105.5|1104.9|1105.2|1103.7|1105.5|1104.9|1105.2|1103.7|3
1646995930000|2022-03-11 10:52:10|1104.9|1103.4|1105.3|1103.8|1105.3|1103.8|1104.9|1103.4|1
1646995940000|2022-03-11 10:52:20|1105.2|1103.7|1104.4|1102.9|1105.2|1103.7|1103.8|1102.8|4
1646996080000|2022-03-11 10:54:40|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|2
1646996090000|2022-03-11 10:54:50|1104.7|1103.7|1105.2|1103.7|1105.3|1103.8|1104.7|1103.4|1
1646996100000|2022-03-11 10:55:00|||||||||1
1646996120000|2022-03-11 10:55:20|1105.9|1105.3|1105.1|1103.6|1105.9|1105.3|1105.1|1103.6|10
1646996130000|2022-03-11 10:55:30|1105|1104|1105|1104|1105|1104|1105|1104|1
1646996160000|2022-03-11 10:56:00|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|0
1646996170000|2022-03-11 10:56:10|1104.8|1104.2|1105|1103.5|1105.4|1104.5|1104.6|1103.5|6
1646996260000|2022-03-11 10:57:40|1104.8|1103.3|1104.7|1103.2|1104.8|1103.3|1104.7|1103.2|0
1646996270000|2022-03-11 10:57:50|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|0
1646996280000|2022-03-11 10:58:00|1104.1|1103.1|1103.8|1102.8|1104.1|1103.2|1103.8|1102.8|7
1646996290000|2022-03-11 10:58:10|1103.5|1102.9|1103.3|1102.7|1103.5|1102.9|1103.3|1102.7|1
1646996300000|2022-03-11 10:58:20|1103.2|1102.6|1103.1|1101.6|1103.2|1102.6|1103.1|1101.6|9
1646996320000|2022-03-11 10:58:40|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|0
1646996390000|2022-03-11 10:59:50|||||||||1
1646996410000|2022-03-11 11:00:10|||||||||1
1646996420000|2022-03-11 11:00:20|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|0
1646996460000|2022-03-11 11:01:00|1103.1|1102.5|1103.1|1102.5|1103.2|1102.6|1103.1|1102.5|6
1646996480000|2022-03-11 11:01:20|1102.8|1102.1|1102.8|1101.8|1103|1102.2|1102.8|1101.8|5
1646996510000|2022-03-11 11:01:50|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|1102.5|1101.9|0
1646996520000|2022-03-11 11:02:00|1102.4|1101.8|1102.3|1101.3|1102.4|1101.8|1102.3|1101.3|3
1646996550000|2022-03-11 11:02:30|1102.2|1101.2|1102.3|1101.3|1102.3|1101.3|1102.2|1101.2|2
1646996560000|2022-03-11 11:02:40|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|11
1646996570000|2022-03-11 11:02:50|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|2
1646996580000|2022-03-11 11:03:00|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1
1646996680000|2022-03-11 11:04:40|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1646996720000|2022-03-11 11:05:20|1101.5|1100.9|1101|1100|1101.5|1100.9|1100.9|1099.9|8
1646996730000|2022-03-11 11:05:30|1100.6||1101||1101||1100.6||1
1646996740000|2022-03-11 11:05:40|1101.1|1100.5|1101.2|1100.6|1101.2|1100.6|1101.1|1100.5|1
1646996750000|2022-03-11 11:05:50|1100.8|1100.2|1101.1|1100.1|1101.2|1100.2|1100.8|1099.7|8
1646996760000|2022-03-11 11:06:00|1101|1100|1101.2|1099.7|1101.2|1100|1101|1099.7|1
1646996770000|2022-03-11 11:06:10|1101|1099.5|1101.1|1100.1|1101.1|1100.1|1101|1099.5|2
1646996780000|2022-03-11 11:06:20|1100.7||1101.1||1101.1||1100.7||1
1646996790000|2022-03-11 11:06:30|1101.2|1100.5|1101.2|1100.6|1101.2|1100.6|1101.2|1100.5|1
1646996800000|2022-03-11 11:06:40|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1101.3|1100.3|1
1646996810000|2022-03-11 11:06:50|1101.9|1100.9|1101.7|1100.2|1101.9|1100.9|1101.7|1100.2|5
1646996820000|2022-03-11 11:07:00|1101.4|1099.9|1101.3|1099.8|1101.4|1099.9|1101.3|1099.8|0
1646996830000|2022-03-11 11:07:10|1100.8|1100|1101.1|1100.1|1101.1|1100.1|1100.8|1100|2
1646996870000|2022-03-11 11:07:50|1101|1099.6|1101|1100|1101.3|1100.2|1101|1099.6|9
1646996880000|2022-03-11 11:08:00|1100.7|1100.1|1101|1100|1101|1100.1|1100.7|1100|1
1646996890000|2022-03-11 11:08:10|1101.1|1099.6|1100.9|1099.4|1101.1|1099.6|1100.9|1099.4|3
1646996910000|2022-03-11 11:08:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1646996940000|2022-03-11 11:09:00|1100.3|1099.3|1099.6|1098.6|1100.3|1099.3|1099.6|1098.6|4
1646996950000|2022-03-11 11:09:10|1099.5|1098.5|1099.1|1098.5|1099.5|1098.6|1099.1|1098.5|0
1646996960000|2022-03-11 11:09:20|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1646996970000|2022-03-11 11:09:30|1097.3|1096.7|1097.2|1095.7|1097.3|1096.7|1096.4|1095|14
1646996990000|2022-03-11 11:09:50|1096.4|1094.9|1096.5|1095|1096.5|1095|1096.3|1094.8|6
1646997000000|2022-03-11 11:10:00|1096.4|1094.9|1096|1094.5|1096.4|1094.9|1096|1094.5|3
1646997010000|2022-03-11 11:10:10|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1646997020000|2022-03-11 11:10:20|1095.8|1094.3|1095.5|1094|1095.8|1094.3|1094.9|1094|5
1646997030000|2022-03-11 11:10:30|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|0
1646997040000|2022-03-11 11:10:40|1094.9|1094.3|1095.4|1094.4|1095.4|1094.4|1094.9|1094.3|1
1646997050000|2022-03-11 11:10:50|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1
1646997060000|2022-03-11 11:11:00|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1
1646997070000|2022-03-11 11:11:10|1095|1093.5|1093.8|1093.2|1095|1094|1093.7|1093.1|17
1646997080000|2022-03-11 11:11:20|1094.1|1093.1|1090.5|1089.9|1094.1|1093.2|1090.3|1089.3|14
1646997090000|2022-03-11 11:11:30|1090.8|1089.8|1090.6|1089.1|1090.9|1089.8|1090.2|1088.7|4
1646997100000|2022-03-11 11:11:40|1090.5|1089|1091.9|1090.4|1091.9|1090.4|1090.5|1089|7
1646997110000|2022-03-11 11:11:50|1092|1090.5|1093.5|1092|1093.7|1092.3|1092|1090.5|10
1646997120000|2022-03-11 11:12:00|1093.3|1092.3|1092.5|1091|1093.4|1092.5|1092.2|1091|3
1646997130000|2022-03-11 11:12:10|1091.7|1091.1|1092.1|1091.1|1092.2|1091.2|1091.7|1091.1|1
1646997140000|2022-03-11 11:12:20|1091.8|1091.2|1092.4|1090.9|1092.4|1091.2|1091.7|1090.9|2
1646997150000|2022-03-11 11:12:30|1092.6|1091.1|1091.9|1091.3|1092.7|1091.3|1091.9|1091.1|0
1646997160000|2022-03-11 11:12:40|1092.3|1091.7|1092.5|1091.9|1092.5|1091.9|1092.3|1091.7|1
1646997170000|2022-03-11 11:12:50|1092.8|1091.8|1092.3|1091.3|1093.2|1091.8|1092.3|1091.2|2
1646997180000|2022-03-11 11:13:00|1092|1091.4|1093.2|1091.7|1093.2|1091.7|1092|1091.4|8
1646997200000|2022-03-11 11:13:20|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|0
1646997210000|2022-03-11 11:13:30|1093|1092.4|1092.9|1092.3|1093.2|1092.6|1092.9|1092.3|2
1646997230000|2022-03-11 11:13:50|1092.7|1092.1|1092.6|1091.6|1092.7|1092.1|1092.6|1091.6|1
1646997240000|2022-03-11 11:14:00|1092.1|1091.5|1090.9|1089.4|1092.1|1091.5|1090.9|1089.4|6
1646997250000|2022-03-11 11:14:10|1090.8|1089.3|1091.1|1089.6|1091.2|1090.5|1090.8|1089.3|5
1646997260000|2022-03-11 11:14:20|1091|1089.5|1091.4|1090.4|1091.4|1090.4|1090.9|1089.4|3
1646997270000|2022-03-11 11:14:30|1091.5|1090.5|1092|1091|1092|1091|1091.5|1090.1|3
1646997300000|2022-03-11 11:15:00|1092.1|1090.6|1093.3|1091.8|1093.3|1091.8|1091.9|1090.6|9
1646997310000|2022-03-11 11:15:10|1093.2|1091.7|1093.6|1092.1|1093.6|1092.1|1093.1|1091.6|2
1646997320000|2022-03-11 11:15:20|1093.4|1091.9|1093|1091.5|1093.4|1091.9|1093|1091.5|2
1646997330000|2022-03-11 11:15:30|1092.9|1091.4|1092.9|1091.4|1093.4|1091.9|1092.8|1091.4|5
1646997340000|2022-03-11 11:15:40|1093|1091.5|1093.2|1091.7|1093.3|1091.8|1092.8|1091.5|2
1646997350000|2022-03-11 11:15:50|1093.4|1091.9|1091.9|1090.9|1093.4|1091.9|1091.9|1090.9|4
1646997360000|2022-03-11 11:16:00|1091.8|1091.2|1092|1091|1092|1091.2|1091.8|1091|9
1646997370000|2022-03-11 11:16:10|1091.9|1090.9|1091.4|1089.9|1091.9|1090.9|1091|1089.8|2
1646997380000|2022-03-11 11:16:20|1090.4|1089.8|1091.2|1089.7|1091.2|1089.8|1090.4|1089.5|7
1646997390000|2022-03-11 11:16:30|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1
1646997400000|2022-03-11 11:16:40|1090.7|1089.7|1090.6|1089.6|1090.7|1089.7|1090.6|1089.6|1
1646997420000|2022-03-11 11:17:00|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|2
1646997460000|2022-03-11 11:17:40|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|6
1646997470000|2022-03-11 11:17:50|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1646997480000|2022-03-11 11:18:00|||||||||1
1646997510000|2022-03-11 11:18:30|1090.9|1089.9|1090.5|1089.9|1090.9|1089.9|1090.5|1089.9|1
1646997520000|2022-03-11 11:18:40|1090.8|1089.8|1091|1089.5|1091.2|1090.1|1090.8|1089.5|4
1646997540000|2022-03-11 11:19:00|1091.2|1089.7|1092.1|1090.6|1092.1|1090.6|1091|1089.7|9
1646997550000|2022-03-11 11:19:10|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1646997560000|2022-03-11 11:19:20|1092.8|1091.2|1092.7|1091.2|1092.8|1091.3|1092.7|1091.2|3
1646997590000|2022-03-11 11:19:50|1092.8|1091.3|1092.9|1091.9|1092.9|1091.9|1092.8|1091.3|3
1646997600000|2022-03-11 11:20:00|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1
1646997610000|2022-03-11 11:20:10|1093.2|1091.7|1093.3|1091.8|1093.3|1091.9|1092.9|1091.7|6
1646997620000|2022-03-11 11:20:20|1093.4|1091.9|1095.3|1093.8|1095.6|1094.3|1093.4|1091.9|5
1646997650000|2022-03-11 11:20:50|1095.4|1093.9|1095.6|1094.1|1095.7|1094.2|1095.4|1093.9|1
1646997660000|2022-03-11 11:21:00|1095.9|1095.3|1096.2|1095.6|1096.3|1095.6|1095.9|1094.7|2
1646997670000|2022-03-11 11:21:10|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1
1646997680000|2022-03-11 11:21:20|1096.6|1095.1|1096.5|1095.5|1096.6|1095.5|1096.5|1095.1|1
1646997690000|2022-03-11 11:21:30|||||||||1
1646997700000|2022-03-11 11:21:40|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|5
1646997720000|2022-03-11 11:22:00|1096.2|1094.7|1094.9|1093.4|1096.2|1094.7|1094.9|1093.4|1
1646997730000|2022-03-11 11:22:10|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1646997740000|2022-03-11 11:22:20|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|1094.5|1093.5|0
1646997750000|2022-03-11 11:22:30|1094.9|1093.4|1093.7|1092.2|1094.9|1093.6|1093.7|1092.2|2
1646997760000|2022-03-11 11:22:40|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1
1646997780000|2022-03-11 11:23:00|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|0
1646997810000|2022-03-11 11:23:30|1093.1|1092.5|1093.3|1091.8|1093.5|1092.5|1093.1|1091.8|0
1646997820000|2022-03-11 11:23:40|1092.4|1091.4|1089.7|1088.2|1092.8|1091.4|1089.5|1088|65
1646997830000|2022-03-11 11:23:50|1089.6|1088.1|1090.4|1088.9|1090.4|1088.9|1089.6|1088.1|17
1646997840000|2022-03-11 11:24:00|1090.5|1089|1090.5|1089|1090.6|1089.1|1089.6|1088.1|14
1646997850000|2022-03-11 11:24:10|1090.8|1089.3|1088.8|1087.3|1091.1|1089.6|1088.1|1087|32
1646997860000|2022-03-11 11:24:20|1089.1|1087.6|1089.3|1087.8|1090.3|1088.9|1088.9|1087.6|17
1646997870000|2022-03-11 11:24:30|1089.4|1087.9|1087.4|1086.4|1089.4|1087.9|1086.4|1084.9|36
1646997880000|2022-03-11 11:24:40|1088|1086.5|1088.2|1086.7|1088.2|1086.7|1087.2|1085.8|8
1646997890000|2022-03-11 11:24:50|1088|1087|1088.4|1086.9|1088.9|1087.4|1088|1086.6|6
1646997900000|2022-03-11 11:25:00|1088.2|1086.7|1088.1|1086.6|1088.2|1086.7|1087.2|1086.6|2
1646997910000|2022-03-11 11:25:10|1088.2|1086.7|1088.6|1087.1|1088.6|1087.1|1088|1086.5|10
1646997920000|2022-03-11 11:25:20|1089.6|1088.1|1086.9|1085.9|1089.8|1088.3|1086.6|1085.8|37
1646997930000|2022-03-11 11:25:30|1087|1085.5|1087.5|1086|1088.4|1087.4|1086.2|1085.4|35
1646997940000|2022-03-11 11:25:40|1086.3|1085.3|1085|1083.5|1086.6|1085.3|1084.6|1083.1|23
1646997950000|2022-03-11 11:25:50|1084.8|1083.3|1084|1082.5|1084.9|1083.4|1084|1082.5|9
1646997960000|2022-03-11 11:26:00|1084.2|1082.7|1084.7|1083.2|1085|1083.5|1084.2|1082.7|10
1646997970000|2022-03-11 11:26:10|1084.8|1083.3|1084.3|1082.8|1085.1|1083.6|1084.3|1082.8|4
1646997980000|2022-03-11 11:26:20|1083.6|1083|1083|1082.4|1084.3|1083|1083|1082.4|7
1646997990000|2022-03-11 11:26:30|1083.3|1082.3|1083.6|1082.1|1083.6|1082.5|1083.3|1082.1|5
1646998000000|2022-03-11 11:26:40|1083.7|1082.2|1083.9|1082.4|1083.9|1082.4|1083|1082.2|2
1646998010000|2022-03-11 11:26:50|1084|1082.5|1084|1082.5|1084.2|1082.7|1083.3|1082.4|6
1646998020000|2022-03-11 11:27:00|1084.1|1082.6|1085|1084|1085.1|1084|1084|1082.5|2
1646998030000|2022-03-11 11:27:10|1084.8|1084.2|1085.8|1084.8|1086|1085|1084.8|1083.9|11
1646998040000|2022-03-11 11:27:20|1086.3|1085.3|1085.7|1084.7|1086.4|1085.4|1085.4|1084.7|15
1646998050000|2022-03-11 11:27:30|1085.3|1084.8|1084.8|1083.3|1085.4|1084.8|1084.8|1083.3|6
1646998060000|2022-03-11 11:27:40|1084.5|1083.5|1084.9|1084.3|1085|1084.4|1084.5|1083.5|8
1646998070000|2022-03-11 11:27:50|||||||||2
1646998080000|2022-03-11 11:28:00|1085|1084|1084.9|1083.4|1085.2|1084.5|1084.9|1083.4|7
1646998090000|2022-03-11 11:28:10|||||||||2
1646998100000|2022-03-11 11:28:20|1084.2|1083.9|1081|1080|1084.2|1083.9|1081|1080|19
1646998110000|2022-03-11 11:28:30|1080.3|1079.7|1078.2|1076.7|1080.9|1079.7|1078.2|1076.7|43
1646998120000|2022-03-11 11:28:40|1078.1|1076.6|1078.9|1077.4|1078.9|1077.5|1078|1076.5|7
1646998130000|2022-03-11 11:28:50|1079.9|1078.3|1080.5|1079|1080.5|1079|1079.2|1077.7|14
1646998140000|2022-03-11 11:29:00|1080.3|1078.8|1080.1|1079.1|1080.3|1079.1|1080.1|1078.8|0
1646998150000|2022-03-11 11:29:10|1080|1079|1080.3|1078.8|1080.3|1079.2|1079.6|1078.8|9
1646998160000|2022-03-11 11:29:20|1079.6|1079|1080.2|1079.2|1080.3|1079.2|1079.2|1078.6|23
1646998170000|2022-03-11 11:29:30|1080.3|1079.3|1079.3|1078.3|1080.7|1079.3|1079.3|1078.3|3
1646998180000|2022-03-11 11:29:40|1079.2|1078.6|1078.7|1077.2|1079.2|1078.6|1078.7|1077.2|6
1646998190000|2022-03-11 11:29:50|1078.6|1077.1|1080.8|1079.3|1081.2|1079.7|1078.4|1076.9|44
1646998200000|2022-03-11 11:30:00|1079.7|1079.1|1080.1|1079.1|1080.8|1079.3|1079.7|1078.8|6
1646998210000|2022-03-11 11:30:10|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|5
1646998220000|2022-03-11 11:30:20|1079.7|1078.2|1079.2|1077.7|1079.8|1078.3|1078.2|1076.7|23
1646998230000|2022-03-11 11:30:30|1079|1077.5|1078.9|1077.4|1079|1077.5|1078.9|1077.4|3
1646998240000|2022-03-11 11:30:40|1079|1077.5|1078.4|1076.9|1079|1077.5|1078.4|1076.9|6
1646998250000|2022-03-11 11:30:50|1077.8|1076.8|1078.6|1077.1|1078.6|1077.1|1077.8|1076.5|9
1646998260000|2022-03-11 11:31:00|1078.4|1077.4|1078.6|1077.1|1078.6|1077.4|1078.4|1077.1|1
1646998270000|2022-03-11 11:31:10|1079.1|1078.1|1079.4|1077.9|1079.4|1078.1|1079.1|1077.9|4
1646998280000|2022-03-11 11:31:20|1079.1|1078.1|1079.5|1078|1079.6|1078.1|1079.1|1078|7
1646998290000|2022-03-11 11:31:30|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|3
1646998300000|2022-03-11 11:31:40|||||||||1
1646998310000|2022-03-11 11:31:50|1079.7|1078.2|1079.6|1078.1|1079.7|1078.2|1079.6|1078.1|27
1646998320000|2022-03-11 11:32:00|1079.7|1078.2|1080.2|1078.7|1080.3|1079.2|1079.5|1078|5
1646998330000|2022-03-11 11:32:10|1080.1|1079.1|1080.2|1078.7|1080.2|1079.2|1079.3|1078.7|4
1646998340000|2022-03-11 11:32:20|||||||||2
1646998350000|2022-03-11 11:32:30|1080.3|1078.8|1080.8|1079.8|1080.8|1079.8|1080.3|1078.8|3
1646998360000|2022-03-11 11:32:40|1081|1080|1083.6|1082.1|1083.6|1082.1|1081|1080|14
1646998370000|2022-03-11 11:32:50|1083.9|1082.4|1089.6|1088.1|1089.9|1088.4|1083.9|1082.4|52
1646998380000|2022-03-11 11:33:00|1090.1|1088.6|1090.9|1089.4|1091.3|1089.8|1089.8|1088.3|16
1646998390000|2022-03-11 11:33:10|1090.8|1089.3|1093|1091.5|1093|1091.7|1090.8|1089.3|26
1646998400000|2022-03-11 11:33:20|1093.3|1091.8|1092.3|1091.3|1094.3|1092.8|1092.3|1091.3|16
1646998410000|2022-03-11 11:33:30|1092.1|1090.6|1092.4|1090.9|1094.5|1093|1092.1|1090.6|10
1646998420000|2022-03-11 11:33:40|1092.3|1090.8|1091.5|1090|1092.3|1090.8|1091.5|1090|1
1646998430000|2022-03-11 11:33:50|1091.4|1089.9|1091.4|1089.9|1091.8|1090.3|1091.3|1089.8|1
1646998440000|2022-03-11 11:34:00|1091.2|1089.7|1090.8|1089.3|1091.2|1090.2|1090.8|1089.3|16
1646998450000|2022-03-11 11:34:10|1089.8|1088.3|1088.5|1087|1089.8|1088.3|1088.1|1087|2
1646998460000|2022-03-11 11:34:20|1087.7|1087.1|1086.5|1085|1087.8|1087.1|1086.2|1084.7|4
1646998470000|2022-03-11 11:34:30|1086.1|1084.6|1086.8|1085.3|1086.8|1085.3|1085.5|1084|7
1646998480000|2022-03-11 11:34:40|||||||||1
1646998500000|2022-03-11 11:35:00|1086.6|1085.1|1084.2|1082.7|1086.6|1085.1|1084.2|1082.7|15
1646998510000|2022-03-11 11:35:10|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|2
1646998520000|2022-03-11 11:35:20|1084.4|1082.9|1085.3|1083.8|1085.3|1083.8|1084.4|1082.9|2
1646998530000|2022-03-11 11:35:30|1085.4|1083.9|1088.7|1087.2|1089.1|1087.6|1085.4|1083.9|17
1646998540000|2022-03-11 11:35:40|1088.9|1087.4|1092.6|1091.1|1093.6|1093|1088.7|1087.2|44
1646998550000|2022-03-11 11:35:50|1093.1|1091.6|1093|1091.5|1093.3|1091.8|1092.2|1090.7|18
1646998560000|2022-03-11 11:36:00|1093.3|1091.8|1093|1091.5|1093.3|1091.8|1093|1091.5|0
1646998570000|2022-03-11 11:36:10|1092.8|1091.3|1093|1091.5|1093|1091.5|1092.6|1091.1|6
1646998580000|2022-03-11 11:36:20|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1092.6|1091.1|5
1646998590000|2022-03-11 11:36:30|1092.9|1091.9|1093.2|1092.2|1093.3|1092.2|1092.9|1091.8|1
1646998600000|2022-03-11 11:36:40|1092.2|1091.2|1090.8|1089.3|1092.2|1091.2|1090.8|1089.3|8
1646998620000|2022-03-11 11:37:00|1089.4|1087.9|1086.9|1085.4|1089.7|1088.2|1086.9|1085.4|5
1646998630000|2022-03-11 11:37:10|1085.9|1085.3|1087.9|1086.4|1087.9|1086.4|1085.9|1084.7|12
1646998640000|2022-03-11 11:37:20|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1646998650000|2022-03-11 11:37:30|1088|1086.5|1088.2|1086.7|1088.2|1086.7|1088|1086.5|3
1646998670000|2022-03-11 11:37:50|1089.2|1088.6|1090.1|1088.6|1090.1|1088.6|1089.2|1088.6|4
1646998680000|2022-03-11 11:38:00|1089.8|1088.8|1089.5|1088|1089.8|1088.8|1089.5|1088|2
1646998700000|2022-03-11 11:38:20|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|2
1646998710000|2022-03-11 11:38:30|1089.1|1087.6|1088.8|1087.3|1089.1|1087.6|1088.6|1087.3|5
1646998720000|2022-03-11 11:38:40|1087.4|1085.9|1087|1086|1087.4|1086|1087|1085.9|3
1646998730000|2022-03-11 11:38:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1
1646998740000|2022-03-11 11:39:00|1087.5|1086|1087.5|1086|1087.7|1086.2|1087.5|1086|4
1646998750000|2022-03-11 11:39:10|1087.6|1086.1|1086.1|1084.6|1087.7|1086.2|1086.1|1084.6|1
1646998760000|2022-03-11 11:39:20|1086.2|1084.7|1085.9|1084.9|1086.2|1084.9|1085.9|1084.7|0
1646998770000|2022-03-11 11:39:30|1085.8|1084.8|1086.2|1084.7|1086.2|1084.8|1085.8|1084.7|1
1646998800000|2022-03-11 11:40:00|1086|1085|1086.2|1084.7|1086.2|1085.1|1086|1084.7|0
1646998810000|2022-03-11 11:40:10|1086|1085|1087.1|1085.6|1087.1|1085.6|1086|1084.7|4
1646998820000|2022-03-11 11:40:20|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1646998860000|2022-03-11 11:41:00|1087.5|1086|1087.2|1085.7|1087.6|1086.1|1086.6|1085.2|6
1646998870000|2022-03-11 11:41:10|1086.7|1085.2|1086.5|1085|1086.7|1085.2|1085.6|1085|4
1646998900000|2022-03-11 11:41:40|1086.6|1085.1|1086.6|1085.1|1086.7|1085.2|1086.6|1085.1|0
1646998920000|2022-03-11 11:42:00|1086.5|1085|1085.2|1083.7|1086.5|1085|1085.2|1083.7|2
1646998940000|2022-03-11 11:42:20|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1646998950000|2022-03-11 11:42:30|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|0
1646998960000|2022-03-11 11:42:40|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1646998970000|2022-03-11 11:42:50|1085.2|1084.5|1085.2|1083.7|1085.3|1084.5|1085.2|1083.7|5
1646998980000|2022-03-11 11:43:00|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|2
1646998990000|2022-03-11 11:43:10|1086.1|1084.7|1086.2|1084.7|1086.4|1084.9|1086.1|1084.6|9
1646999000000|2022-03-11 11:43:20|||||||||1
1646999010000|2022-03-11 11:43:30|1086.5|1085.9|1086.9|1085.4|1087.2|1085.9|1086.5|1085.4|4
1646999020000|2022-03-11 11:43:40|1085.9|1084.4|1082.7|1081.2|1085.9|1084.4|1082.4|1080.9|12
1646999030000|2022-03-11 11:43:50|1082.1|1081.1|1080.3|1079.7|1082.1|1081.1|1080.3|1079.7|7
1646999040000|2022-03-11 11:44:00|1081.3|1079.8|1081.6|1080.1|1082.6|1081.1|1081.3|1079.8|5
1646999050000|2022-03-11 11:44:10|1082|1080.5|1080.8|1079.3|1082|1080.5|1080.8|1079.3|9
1646999060000|2022-03-11 11:44:20|1080.9|1079.4|1081.3|1079.8|1081.4|1080.5|1080.8|1079.3|6
1646999070000|2022-03-11 11:44:30|1081|1079.5|1080.9|1079.4|1081|1079.5|1080.8|1079.3|0
1646999080000|2022-03-11 11:44:40|1080.8|1079.3|1080.9|1079.4|1081|1079.5|1080.8|1079.3|9
1646999090000|2022-03-11 11:44:50|1081.4|1079.9|1081.8|1080.3|1081.8|1080.3|1081.4|1079.9|0
1646999100000|2022-03-11 11:45:00|1081.6|1080.1|1081.7|1080.2|1081.8|1080.3|1081.6|1080.1|2
1646999110000|2022-03-11 11:45:10|1080.6|1080|1080.5|1079.5|1081.7|1080.2|1080.5|1079.5|12
1646999120000|2022-03-11 11:45:20|||||||||2
1646999140000|2022-03-11 11:45:40|1080.4|1079.8|1080.5|1079.5|1080.5|1079.8|1080.4|1079.5|1
1646999150000|2022-03-11 11:45:50|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|5
1646999160000|2022-03-11 11:46:00|1080.3|1078.8|1079.5|1078|1080.3|1078.9|1079.5|1078|20
1646999170000|2022-03-11 11:46:10|1079.4|1077.9|1078.1|1077.5|1079.4|1077.9|1077.7|1076.6|12
1646999180000|2022-03-11 11:46:20|1078.2|1076.7|1076.7|1076.1|1078.2|1076.8|1076.7|1076.1|6
1646999190000|2022-03-11 11:46:30|1076.1|1075.5|1076.6|1075.6|1077|1076.1|1076.1|1075.4|24
1646999200000|2022-03-11 11:46:40|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1
1646999210000|2022-03-11 11:46:50|1076.8|1075.8|1079.3|1077.8|1079.3|1077.8|1076.8|1075.8|19
1646999220000|2022-03-11 11:47:00|1079.2|1077.7|1078.3|1076.8|1079.2|1077.7|1078.3|1076.8|6
1646999230000|2022-03-11 11:47:10|1077.5|1076.5|1078.3|1076.8|1078.3|1076.8|1077.5|1076.5|0
1646999240000|2022-03-11 11:47:20|1078.2|1076.7|1078.2|1076.7|1078.4|1076.9|1078.2|1076.7|5
1646999250000|2022-03-11 11:47:30|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078|1076.5|3
1646999260000|2022-03-11 11:47:40|1078|1076.5|1077.9|1076.4|1078.1|1076.6|1077.9|1076.4|4
1646999270000|2022-03-11 11:47:50|1078|1076.5|1077.9|1076.4|1078.1|1076.6|1077.1|1076.2|15
1646999280000|2022-03-11 11:48:00|1077.8|1076.3|1077.8|1076.3|1077.9|1076.4|1077.8|1076.3|2
1646999290000|2022-03-11 11:48:10|1077.9|1076.4|1077.8|1076.3|1078|1076.5|1077.8|1076.3|1
1646999300000|2022-03-11 11:48:20|1078|1076.5|1078|1076.5|1078|1076.5|1077.8|1076.3|0
1646999310000|2022-03-11 11:48:30|1077.8|1076.3|1081|1079.5|1081|1079.5|1077.8|1076.3|24
1646999320000|2022-03-11 11:48:40|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|0
1646999330000|2022-03-11 11:48:50|1081.6|1080.1|1081.5|1080|1081.7|1080.2|1081.5|1080|0
1646999340000|2022-03-11 11:49:00|1081.4|1079.9|1081.4|1079.9|1081.5|1080|1081.4|1079.9|1
1646999350000|2022-03-11 11:49:10|1080.7|1079.7|1083.6|1082.6|1083.8|1082.6|1080.6|1079.6|10
1646999360000|2022-03-11 11:49:20|1083.9|1082.4|1085.2|1083.7|1085.2|1083.7|1083.8|1082.4|4
1646999370000|2022-03-11 11:49:30|1085.5|1084|1082.9|1081.4|1085.5|1084|1082.9|1081.4|14
1646999400000|2022-03-11 11:50:00|1083|1081.5|1082.9|1081.4|1083|1081.5|1082.9|1081.4|1
1646999410000|2022-03-11 11:50:10|1082.8|1081.3|1080.5|1079|1082.8|1081.3|1080.5|1079|7
1646999420000|2022-03-11 11:50:20|1080.8|1079.3|1080.8|1079.3|1081.4|1079.9|1080.8|1079.3|2
1646999440000|2022-03-11 11:50:40|1081|1080.4|1082|1080.5|1082|1080.5|1081|1079.9|1
1646999450000|2022-03-11 11:50:50|1082.1|1080.6|1080.8|1079.3|1082.1|1080.6|1080.8|1079.3|2
1646999460000|2022-03-11 11:51:00|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1646999470000|2022-03-11 11:51:10|1080.8|1079.3|1080.7|1079.2|1080.8|1079.3|1080.7|1079.2|0
1646999480000|2022-03-11 11:51:20|1081.4|1079.9|1081.9|1080.4|1081.9|1080.4|1081.4|1079.9|4
1646999490000|2022-03-11 11:51:30|1081.7|1080.2|1081.8|1080.3|1081.8|1080.3|1081.7|1080.2|0
1646999500000|2022-03-11 11:51:40|1081.7|1080.2|1081.9|1080.4|1081.9|1080.4|1081.7|1080.2|0
1646999510000|2022-03-11 11:51:50|1081.8|1080.3|1080.8|1079.3|1081.8|1080.3|1080.8|1079.3|3
1646999520000|2022-03-11 11:52:00|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1646999530000|2022-03-11 11:52:10|1080.3|1079.3|1080.2|1079.6|1080.3|1079.6|1080.2|1079.3|0
1646999540000|2022-03-11 11:52:20|1080.3|1079.3|1080.9|1079.4|1080.9|1079.4|1080|1079.2|3
1646999550000|2022-03-11 11:52:30|1081.1|1079.6|1085.2|1083.7|1085.2|1083.7|1080.8|1079.6|24
1646999560000|2022-03-11 11:52:40|1085.3|1083.8|1085.7|1084.2|1085.7|1084.2|1085.3|1083.8|0
1646999570000|2022-03-11 11:52:50|1085.8|1084.3|1086|1084.5|1086|1084.5|1085.8|1084.3|0
1646999580000|2022-03-11 11:53:00|1086.6|1085.1|1086.6|1085.1|1086.7|1085.2|1086.5|1085|2
1646999590000|2022-03-11 11:53:10|1084.9|1083.4|1084.9|1083.4|1084.9|1084.1|1084.7|1083.4|5
1646999600000|2022-03-11 11:53:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|10
1646999620000|2022-03-11 11:53:40|1084.9|1083.4|1084.4|1082.9|1084.9|1083.4|1084.4|1082.9|0
1646999630000|2022-03-11 11:53:50|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|7
1646999640000|2022-03-11 11:54:00|1084.4|1082.9|1084.6|1083.1|1084.6|1083.1|1084.4|1082.9|2
1646999660000|2022-03-11 11:54:20|1084.9|1083.4|1085|1083.5|1085|1083.5|1084.9|1083.4|5
1646999670000|2022-03-11 11:54:30|1085.9|1084.4|1086|1084.5|1086|1084.5|1085.9|1084.4|2
1646999680000|2022-03-11 11:54:40|1086.4|1084.9|1086.5|1085|1086.5|1085|1086.4|1084.9|0
1646999690000|2022-03-11 11:54:50|1086.7|1085.2|1087.3|1085.8|1087.3|1085.8|1086.6|1085.1|5
1646999700000|2022-03-11 11:55:00|1087.8|1086.3|1087.7|1086.2|1087.9|1086.4|1087.7|1086.2|11
1646999710000|2022-03-11 11:55:10|1087.9|1086.4|1088|1086.5|1088.5|1087|1087.9|1086.4|19
1646999720000|2022-03-11 11:55:20|1088.3|1086.8|1089.1|1087.6|1089.1|1087.6|1088.3|1086.8|2
1646999730000|2022-03-11 11:55:30|1089.5|1088|1088.6|1087.1|1090.3|1089.7|1087.7|1087.1|9
1646999740000|2022-03-11 11:55:40|1089.4|1088.8|1091.7|1090.2|1091.8|1090.6|1089.4|1088.8|19
1646999750000|2022-03-11 11:55:50|1091.6|1090.1|1092.2|1090.7|1093|1091.5|1091.5|1090|6
1646999760000|2022-03-11 11:56:00|1093|1091.5|1092|1090.5|1093|1091.7|1092|1090.5|3
1646999770000|2022-03-11 11:56:10|1091.9|1090.4|1091.3|1089.8|1091.9|1090.4|1091.3|1089.8|0
1646999780000|2022-03-11 11:56:20|1091.5|1090.9|1091.1|1089.6|1091.5|1090.9|1091.1|1089.6|4
1646999790000|2022-03-11 11:56:30|1090.9|1089.4|1090.4|1088.9|1090.9|1089.4|1090.1|1088.6|7
1646999800000|2022-03-11 11:56:40|1090.3|1088.8|1090.4|1088.9|1090.5|1089|1090.3|1088.8|0
1646999810000|2022-03-11 11:56:50|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|1
1646999820000|2022-03-11 11:57:00|1090.3|1088.8|1090.2|1088.7|1090.3|1088.8|1090.2|1088.7|0
1646999830000|2022-03-11 11:57:10|1090.4|1088.9|1090.4|1088.9|1091.3|1090.7|1090.3|1088.8|9
1646999840000|2022-03-11 11:57:20|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|2
1646999850000|2022-03-11 11:57:30|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1646999870000|2022-03-11 11:57:50|1090.2|1088.7|1090.1|1088.6|1090.2|1088.7|1090.1|1088.6|0
1646999880000|2022-03-11 11:58:00|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.1|1088.6|2
1646999890000|2022-03-11 11:58:10|1089.7|1088.2|1089.4|1087.9|1089.7|1088.2|1087.8|1087.1|2
1646999900000|2022-03-11 11:58:20|1089.5|1088|1089.4|1087.9|1089.6|1088.1|1088.9|1087.4|12
1646999910000|2022-03-11 11:58:30|1089.3|1087.8|1088.3|1086.8|1089.5|1088|1088.1|1086.8|8
1646999920000|2022-03-11 11:58:40|1088.2|1087.2|1088.3|1086.8|1088.3|1087.2|1088.2|1086.7|0
1646999930000|2022-03-11 11:58:50|1088.2|1086.7|1088|1087|1088.3|1087|1087.3|1086.5|0
1646999940000|2022-03-11 11:59:00|1087.3|1086.7|1088.1|1086.6|1088.1|1086.7|1087.3|1086.6|2
1646999950000|2022-03-11 11:59:10|1088|1086.5|1088.1|1086.6|1088.1|1086.6|1088|1086.5|2
1646999960000|2022-03-11 11:59:20|1087.4|1086.8|1088.1|1086.6|1088.1|1086.9|1087.4|1086.6|3
1646999970000|2022-03-11 11:59:30|1087.4|1086.8|1086.8|1086.2|1087.8|1086.8|1086.8|1086.2|5
1646999980000|2022-03-11 11:59:40|1086.9|1085.9|1087.1|1085.6|1087.1|1085.9|1086.9|1085.5|0
1646999990000|2022-03-11 11:59:50|1087.2|1085.7|1087.5|1086|1087.5|1086|1086.4|1085.7|1
1647000000000|2022-03-11 12:00:00|1087.4|1085.9|1087.6|1086.1|1087.6|1086.1|1086.6|1085.9|2
1647000010000|2022-03-11 12:00:10|1086.6|1086|1087.6|1086.1|1087.6|1086.1|1086.6|1086|2
1647000020000|2022-03-11 12:00:20|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1647000030000|2022-03-11 12:00:30|1087.9|1086.4|1087.8|1086.3|1087.9|1086.4|1087.8|1086.3|0
1647000050000|2022-03-11 12:00:50|1087.7|1086.2|1087.5|1086|1087.7|1086.2|1087.5|1086|2
1647000060000|2022-03-11 12:01:00|1087.4|1085.9|1087.2|1085.7|1087.4|1085.9|1087.2|1085.7|0
1647000080000|2022-03-11 12:01:20|1087.3|1085.8|1087.8|1086.3|1087.8|1086.3|1087.2|1085.7|3
1647000090000|2022-03-11 12:01:30|1086.6|1086|1087.8|1086.3|1087.8|1086.3|1086.6|1086|2
1647000100000|2022-03-11 12:01:40|1086.7|1086.1|1086.1|1085.1|1087.3|1086.1|1086.1|1085.1|4
1647000110000|2022-03-11 12:01:50|1086.4|1084.9|1086.3|1084.8|1086.4|1084.9|1086.3|1084.8|0
1647000120000|2022-03-11 12:02:00|1086.4|1084.9|1086.3|1084.8|1086.4|1084.9|1086.3|1084.8|1
1647000130000|2022-03-11 12:02:10|1085.9|1084.4|1084.6|1083.1|1085.9|1084.4|1083.6|1083|4
1647000140000|2022-03-11 12:02:20|1084.7|1083.2|1084.2|1082.7|1084.7|1083.2|1084.2|1082.7|1
1647000170000|2022-03-11 12:02:50|1083.2|1081.7|1083.1|1081.6|1083.2|1081.7|1083.1|1081.6|20
1647000180000|2022-03-11 12:03:00|1082.9|1081.4|1085.9|1084.4|1087.7|1086.2|1082.4|1080.9|9
1647000190000|2022-03-11 12:03:10|1086|1084.5|1082.7|1081.2|1086.8|1085.3|1082.7|1081.2|7
1647000200000|2022-03-11 12:03:20|1082|1081|1082.3|1080.8|1082.5|1081|1081.3|1080.3|7
1647000210000|2022-03-11 12:03:30|1082.5|1081|1082|1080.5|1082.5|1081|1082|1080.5|0
1647000220000|2022-03-11 12:03:40|1082.1|1080.6|1082.3|1080.8|1082.3|1080.8|1082|1080.5|0
1647000230000|2022-03-11 12:03:50|1082.4|1080.9|1082.7|1081.2|1082.7|1081.2|1082.4|1080.9|3
1647000240000|2022-03-11 12:04:00|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.4|1080.9|0
1647000290000|2022-03-11 12:04:50|||||||||1
1647000300000|2022-03-11 12:05:00|||||||||2
1647000320000|2022-03-11 12:05:20|1081.9|1080.4|1082.3|1080.8|1082.3|1080.8|1081.5|1080|11
1647000330000|2022-03-11 12:05:30|1082.4|1080.9|1082.2|1080.7|1082.7|1081.2|1082.2|1080.7|0
1647000340000|2022-03-11 12:05:40|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1647000350000|2022-03-11 12:05:50|1082.2|1080.7|1082.6|1081.1|1082.6|1081.1|1082.2|1080.7|1
1647000360000|2022-03-11 12:06:00|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|0
1647000370000|2022-03-11 12:06:10|1081.9|1080.4|1081.7|1080.2|1081.9|1080.4|1081.7|1080.2|0
1647000380000|2022-03-11 12:06:20|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|1
1647000390000|2022-03-11 12:06:30|1081.5|1080|1081.4|1079.9|1081.5|1080|1081.4|1079.9|1
1647000400000|2022-03-11 12:06:40|1081.5|1080|1081.2|1079.7|1081.5|1080|1081.2|1079.7|3
1647000410000|2022-03-11 12:06:50|1081.1|1079.6|1079.7|1078.2|1081.1|1079.6|1079.7|1078.2|12
1647000420000|2022-03-11 12:07:00|1078.8|1078.3|1079.9|1078.4|1080.6|1079.6|1078.8|1078.3|13
1647000430000|2022-03-11 12:07:10|||||||||1
1647000440000|2022-03-11 12:07:20|1079.8|1078.3|1079.9|1078.4|1079.9|1078.4|1079.8|1078.3|4
1647000450000|2022-03-11 12:07:30|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|5
1647000460000|2022-03-11 12:07:40|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|4
1647000480000|2022-03-11 12:08:00|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|5
1647000490000|2022-03-11 12:08:10|1079.5|1078|1078.8|1077.3|1079.6|1078.1|1078.1|1077.3|6
1647000500000|2022-03-11 12:08:20|1078.6|1077.6|1077.8|1076.8|1078.8|1078|1077.7|1076.8|12
1647000510000|2022-03-11 12:08:30|1077.7|1076.7|1078.4|1076.9|1078.4|1076.9|1077.7|1076.7|8
1647000520000|2022-03-11 12:08:40|1078.3|1076.8|1078.4|1076.9|1078.4|1076.9|1078.3|1076.8|3
1647000530000|2022-03-11 12:08:50|1078.2|1076.7|1078|1076.5|1078.2|1076.7|1077.2|1076.2|11
1647000540000|2022-03-11 12:09:00|1077.8|1076.3|1077.5|1076|1077.8|1076.6|1077.2|1076|2
1647000550000|2022-03-11 12:09:10|1077.3|1075.8|1077|1076|1077.3|1076.2|1076.5|1075.8|4
1647000560000|2022-03-11 12:09:20|1077.4|1075.9|1077|1076|1077.4|1076.2|1076.6|1075.9|2
1647000580000|2022-03-11 12:09:40|1076.7|1076.1|1077.6|1076.1|1077.6|1076.1|1076.7|1075.5|11
1647000590000|2022-03-11 12:09:50|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1
1647000600000|2022-03-11 12:10:00|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1
1647000610000|2022-03-11 12:10:10|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.1|1076.6|0
1647000620000|2022-03-11 12:10:20|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1647000630000|2022-03-11 12:10:30|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|3
1647000640000|2022-03-11 12:10:40|1078.2|1076.7|1078.8|1077.3|1079.2|1078.2|1078.2|1076.7|2
1647000650000|2022-03-11 12:10:50|1078.7|1077.2|1079.9|1078.4|1079.9|1078.6|1077.8|1077.2|7
1647000660000|2022-03-11 12:11:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1647000670000|2022-03-11 12:11:10|1079.2|1077.7|1078.9|1077.4|1079.2|1077.7|1078.9|1077.4|3
1647000680000|2022-03-11 12:11:20|1076.3|1074.8|1076.2|1074.7|1076.4|1074.9|1076.2|1074.7|3
1647000690000|2022-03-11 12:11:30|1076.3|1074.8|1076.3|1074.8|1077|1076.4|1076|1074.5|21
1647000700000|2022-03-11 12:11:40|1076.4|1074.9|1076|1075|1077|1075.5|1076|1074.9|4
1647000710000|2022-03-11 12:11:50|1076.4|1074.9|1075.9|1075.3|1076.4|1075.3|1075.9|1074.9|0
1647000720000|2022-03-11 12:12:00|1076.5|1075|1077.2|1075.7|1077.2|1075.8|1076.4|1075|25
1647000730000|2022-03-11 12:12:10|1077.1|1075.6|1076.9|1075.4|1077.1|1075.6|1076.9|1075.4|0
1647000740000|2022-03-11 12:12:20|1076.8|1075.8|1075.8|1074.3|1077|1075.8|1075.8|1074.3|8
1647000750000|2022-03-11 12:12:30|1075.7|1074.2|1070.4|1068.9|1075.9|1074.4|1070.4|1068.9|13
1647000760000|2022-03-11 12:12:40|1069.9|1068.4|1071.3|1069.8|1071.3|1069.8|1069.3|1068.1|35
1647000770000|2022-03-11 12:12:50|1071.4|1069.9|1073.8|1072.3|1073.8|1072.4|1071.4|1069.9|18
1647000780000|2022-03-11 12:13:00|1073.1|1071.6|1072.4|1070.9|1073.1|1071.6|1072.4|1070.9|16
1647000790000|2022-03-11 12:13:10|1071.8|1071.2|1069.9|1068.9|1071.8|1071.2|1069.9|1068.9|9
1647000800000|2022-03-11 12:13:20|1070.3|1068.8|1071.4|1069.9|1071.5|1070|1070.2|1068.8|5
1647000810000|2022-03-11 12:13:30|1071.6|1070.1|1072|1071|1072.1|1071|1071|1069.5|3
1647000820000|2022-03-11 12:13:40|1072.1|1070.6|1072.1|1070.6|1072.1|1071|1072|1070.6|12
1647000840000|2022-03-11 12:14:00|1072|1071|1072|1071|1072.1|1071|1072|1070.6|4
1647000850000|2022-03-11 12:14:10|1071.7|1071.1|1073|1071.5|1073|1071.5|1071.7|1071|5
1647000860000|2022-03-11 12:14:20|1071.9|1071.3|1071.8|1070.3|1072.2|1071.3|1071.7|1070.2|6
1647000870000|2022-03-11 12:14:30|1071.6|1070.1|1070.7|1069.7|1071.7|1070.2|1070.7|1069.7|5
1647000880000|2022-03-11 12:14:40|1070.5|1069.9|1071.7|1070.2|1071.7|1070.2|1070.5|1069.9|3
1647000890000|2022-03-11 12:14:50|1071.9|1070.4|1072|1070.5|1072|1071.2|1071.8|1070.4|3
1647000900000|2022-03-11 12:15:00|1071.9|1070.4|1071.5|1070.5|1071.9|1070.5|1071.5|1070.4|0
1647000910000|2022-03-11 12:15:10|1071.2|1070.6|1071.3|1070.3|1071.3|1070.6|1071.2|1070.3|1
1647000920000|2022-03-11 12:15:20|1071.4|1070.8|1071.8|1070.3|1071.9|1071|1071.4|1070.2|14
1647000930000|2022-03-11 12:15:30|1071.4|1069.9|1070.4|1068.9|1071.4|1069.9|1070.4|1068.9|7
1647000940000|2022-03-11 12:15:40|1070.5|1069|1069.1|1067.6|1070.5|1069|1069.1|1067.6|4
1647000950000|2022-03-11 12:15:50|1068.2|1067.3|1068.3|1066.8|1068.8|1067.3|1068|1066.5|6
1647000960000|2022-03-11 12:16:00|1068.4|1066.9|1068.6|1067.1|1068.7|1067.4|1067.9|1066.8|9
1647000970000|2022-03-11 12:16:10|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|2
1647000980000|2022-03-11 12:16:20|1068.5|1067|1070.9|1069.4|1071|1069.5|1068.4|1066.9|23
1647000990000|2022-03-11 12:16:30|1069.8|1069.2|1071|1069.5|1071|1069.5|1069.8|1069.2|5
1647001000000|2022-03-11 12:16:40|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|4
1647001010000|2022-03-11 12:16:50|1071|1070|1073|1071.5|1073|1071.5|1071|1070|18
1647001020000|2022-03-11 12:17:00|1073.2|1071.7|1074.4|1072.9|1074.7|1073.2|1073.2|1071.7|8
1647001030000|2022-03-11 12:17:10|1074.3|1072.8|1075.4|1073.9|1075.4|1073.9|1072.6|1072|16
1647001040000|2022-03-11 12:17:20|1075.6|1074.1|1075.3|1073.8|1075.8|1074.3|1075|1073.5|12
1647001050000|2022-03-11 12:17:30|1075.4|1074.8|1075.3|1073.8|1075.4|1074.8|1075.3|1073.8|1
1647001060000|2022-03-11 12:17:40|1075.6|1075|1075.8|1075.2|1076.1|1075.2|1075.3|1073.8|5
1647001070000|2022-03-11 12:17:50|1075.5|1074|1075.8|1075.2|1075.8|1075.2|1075.5|1074|1
1647001080000|2022-03-11 12:18:00|1075.9|1075.3|1075.8|1074.3|1075.9|1075.3|1075.8|1074.3|1
1647001090000|2022-03-11 12:18:10|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|2
1647001100000|2022-03-11 12:18:20|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1647001110000|2022-03-11 12:18:30|1075.6|1074.1|1075.2|1073.7|1075.7|1074.2|1075.2|1073.7|4
1647001130000|2022-03-11 12:18:50|1075|1073.5|1074.4|1072.9|1075|1073.5|1074.4|1072.9|3
1647001140000|2022-03-11 12:19:00|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647001170000|2022-03-11 12:19:30|1074|1072.5|1074|1072.5|1074|1072.5|1073.9|1072.4|6
1647001180000|2022-03-11 12:19:40|1073.7|1072.2|1073.7|1072.2|1073.8|1072.3|1073.7|1072.2|0
1647001190000|2022-03-11 12:19:50|1073.8|1072.3|1073.6|1072.1|1073.8|1072.3|1073.6|1072.1|0
1647001200000|2022-03-11 12:20:00|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.6|1072.1|0
1647001210000|2022-03-11 12:20:10|1073.6|1072.1|1073.3|1071.8|1073.6|1072.1|1073.3|1071.8|1
1647001220000|2022-03-11 12:20:20|1073.4|1071.9|1071.4|1069.9|1073.4|1071.9|1071.4|1069.9|5
1647001240000|2022-03-11 12:20:40|1071|1069.5|1070.8|1069.3|1071|1069.5|1070.8|1069.3|6
1647001250000|2022-03-11 12:20:50|1070.9|1069.4|1070.5|1069|1070.9|1069.4|1070.5|1069|1
1647001260000|2022-03-11 12:21:00|1070.3|1068.8|1071.6|1070.1|1071.6|1070.1|1070.3|1068.8|4
1647001270000|2022-03-11 12:21:10|1071.7|1070.2|1071.4|1069.9|1071.7|1070.2|1071.3|1069.8|0
1647001290000|2022-03-11 12:21:30|1072.1|1070.6|1071.4|1069.9|1072.1|1070.6|1071.4|1069.9|0
1647001310000|2022-03-11 12:21:50|1071.5|1070|1071.4|1069.9|1071.5|1070|1071.4|1069.9|1
1647001330000|2022-03-11 12:22:10|1071.1|1069.6|1073.7|1072.2|1073.7|1072.2|1071|1069.5|15
1647001340000|2022-03-11 12:22:20|1073.9|1072.4|1074.1|1072.6|1074.2|1072.7|1073.9|1072.4|2
1647001350000|2022-03-11 12:22:30|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647001360000|2022-03-11 12:22:40|1074.3|1072.8|1074.8|1073.3|1074.8|1073.3|1074.3|1072.8|0
1647001370000|2022-03-11 12:22:50|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|0
1647001390000|2022-03-11 12:23:10|1074.6|1073.6|1075|1073.5|1075|1073.6|1074.6|1073.4|1
1647001400000|2022-03-11 12:23:20|1074.5|1073.4|1075|1073.5|1075|1073.5|1074.5|1073.4|1
1647001410000|2022-03-11 12:23:30|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|0
1647001420000|2022-03-11 12:23:40|1074.8|1073.8|1075|1073.5|1075|1073.8|1074.8|1073.5|1
1647001440000|2022-03-11 12:24:00|||||||||1
1647001450000|2022-03-11 12:24:10|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1
1647001470000|2022-03-11 12:24:30|1074.5|1073.5|1072.7|1071.2|1074.7|1073.6|1072.3|1071.2|24
1647001480000|2022-03-11 12:24:40|1072.5|1071.5|1071.9|1071.3|1072.5|1071.7|1071.9|1071.3|8
1647001490000|2022-03-11 12:24:50|1072.7|1071.2|1072.8|1071.3|1072.8|1071.3|1072.7|1071.2|13
1647001500000|2022-03-11 12:25:00|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1647001510000|2022-03-11 12:25:10|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|2
1647001520000|2022-03-11 12:25:20|||||||||1
1647001530000|2022-03-11 12:25:30|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|8
1647001540000|2022-03-11 12:25:40|1072.6|1071.6|1073|1071.5|1073|1071.6|1072.6|1071.5|1
1647001550000|2022-03-11 12:25:50|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1647001560000|2022-03-11 12:26:00|1073.5|1072|1073.3|1071.8|1073.5|1072|1073.3|1071.8|0
1647001570000|2022-03-11 12:26:10|1073.4|1071.9|1073.3|1071.8|1073.4|1071.9|1073.3|1071.8|1
1647001580000|2022-03-11 12:26:20|||||||||3
1647001590000|2022-03-11 12:26:30|1073.7|1072.2|1073.4|1071.9|1073.7|1072.2|1073.4|1071.9|2
1647001600000|2022-03-11 12:26:40|1073.2|1071.7|1072.4|1070.9|1073.2|1071.7|1072.3|1070.8|29
1647001610000|2022-03-11 12:26:50|1072.3|1070.8|1072.4|1070.9|1072.6|1071.1|1072.3|1070.8|0
1647001620000|2022-03-11 12:27:00|1072.7|1072.1|1073|1071.5|1073.5|1072.1|1072.7|1071.5|4
1647001630000|2022-03-11 12:27:10|1073.1|1071.6|1073.4|1071.9|1073.4|1071.9|1073.1|1071.6|0
1647001640000|2022-03-11 12:27:20|1073.5|1072|1073.5|1072|1073.5|1072|1073.2|1071.7|0
1647001660000|2022-03-11 12:27:40|1073.4|1071.9|1073.5|1072|1073.5|1072|1073.4|1071.9|1
1647001670000|2022-03-11 12:27:50|1072.7|1072.1|1072.8|1071.3|1072.9|1072.1|1072.7|1071.3|3
1647001680000|2022-03-11 12:28:00|1072.6|1071.1|1071.5|1070|1072.6|1071.1|1071.5|1070|3
1647001690000|2022-03-11 12:28:10|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1647001700000|2022-03-11 12:28:20|1071.3|1069.8|1070.3|1069.3|1071.4|1069.9|1070.3|1069.3|4
1647001710000|2022-03-11 12:28:30|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1
1647001720000|2022-03-11 12:28:40|1069.9|1068.4|1070.2|1068.7|1070.2|1068.7|1069.9|1068.4|4
1647001730000|2022-03-11 12:28:50|1070|1068.5|1069.4|1067.9|1070|1068.5|1068.5|1067.7|9
1647001740000|2022-03-11 12:29:00|1069.5|1068|1069.3|1067.8|1069.5|1068|1068.4|1067.8|7
1647001750000|2022-03-11 12:29:10|1069.1|1067.6|1068.8|1067.8|1069.1|1067.8|1068.8|1067.6|2
1647001760000|2022-03-11 12:29:20|1068.4|1067.7|1069.1|1067.6|1069.1|1068.1|1068.3|1067.6|5
1647001770000|2022-03-11 12:29:30|1069|1067.5|1069|1067.5|1069|1067.6|1068.1|1067.5|11
1647001780000|2022-03-11 12:29:40|1069.1|1067.6|1069|1067.5|1069.1|1067.6|1069|1067.5|1
1647001790000|2022-03-11 12:29:50|1068.8|1067.3|1060.8|1059.8|1068.8|1067.5|1060.8|1059.8|19
1647001800000|2022-03-11 12:30:00|1061|1059.5|1064.4|1062.9|1064.4|1062.9|1060.9|1059.4|31
1647001810000|2022-03-11 12:30:10|1064.3|1062.8|1062.5|1061|1064.3|1062.8|1062.3|1060.8|8
1647001820000|2022-03-11 12:30:20|1060.9|1059.4|1060.8|1059.3|1061|1059.5|1060.8|1059.3|18
1647001830000|2022-03-11 12:30:30|1061.9|1060.4|1061.8|1060.3|1061.9|1060.4|1061.8|1060.3|16
1647001840000|2022-03-11 12:30:40|1061.6|1060.1|1061.9|1060.4|1061.9|1060.4|1061.6|1060.1|3
1647001850000|2022-03-11 12:30:50|1061.8|1060.3|1062|1061|1062|1061.1|1061.7|1060.3|2
1647001860000|2022-03-11 12:31:00|1062.8|1061.3|1063.1|1061.6|1063.2|1061.7|1062.8|1061.3|1
1647001870000|2022-03-11 12:31:10|1063.2|1061.7|1063.5|1062|1063.6|1062.8|1063.2|1061.7|4
1647001880000|2022-03-11 12:31:20|1063.4|1061.9|1063.1|1061.6|1063.4|1061.9|1063.1|1061.6|1
1647001890000|2022-03-11 12:31:30|1063.2|1061.7|1063.6|1062.1|1063.6|1062.1|1063.2|1061.7|8
1647001900000|2022-03-11 12:31:40|1062.6|1062|1063.6|1062.1|1063.6|1062.1|1062.6|1062|10
1647001910000|2022-03-11 12:31:50|1063.2|1061.7|1063.8|1062.3|1063.9|1062.4|1062.9|1061.6|8
1647001920000|2022-03-11 12:32:00|1063.7|1062.2|1064.2|1062.7|1064.4|1063.5|1063.5|1062|6
1647001950000|2022-03-11 12:32:30|1064.3|1062.8|1064.4|1062.9|1065.1|1063.6|1064.3|1062.8|1
1647001960000|2022-03-11 12:32:40|1065.1|1063.6|1064.3|1062.8|1065.3|1063.8|1064.3|1062.8|14
1647001970000|2022-03-11 12:32:50|1062.6|1062|1062.4|1060.9|1062.6|1062|1062.3|1060.8|8
1647001980000|2022-03-11 12:33:00|1061.1|1060.5|1060.3|1059.7|1061.6|1060.5|1060.3|1059.7|8
1647001990000|2022-03-11 12:33:10|1061.3|1059.8|1059.9|1058.9|1061.3|1059.8|1059.9|1058.5|6
1647002000000|2022-03-11 12:33:20|1059.3|1058.7|1061.4|1059.9|1061.5|1060|1059.3|1058.5|15
1647002010000|2022-03-11 12:33:30|1060.6|1059.1|1060.9|1059.4|1060.9|1059.4|1059.4|1058.8|15
1647002020000|2022-03-11 12:33:40|1060.5|1059|1060.7|1059.2|1060.8|1059.3|1059.4|1058.8|10
1647002030000|2022-03-11 12:33:50|1060.6|1059.1|1059.7|1058.2|1060.6|1059.1|1059.6|1058.1|56
1647002040000|2022-03-11 12:34:00|1059.8|1058.3|1058.8|1057.3|1059.8|1058.3|1058.1|1057.1|9
1647002050000|2022-03-11 12:34:10|1059.1|1057.6|1059.3|1058.3|1059.3|1058.3|1059|1057.5|4
1647002060000|2022-03-11 12:34:20|1058.9|1058.1|1059.2|1058.2|1059.2|1058.2|1058.9|1058.1|4
1647002080000|2022-03-11 12:34:40|1059.1|1058.1|1060.1|1058.6|1060.1|1058.6|1059.1|1058.1|2
1647002090000|2022-03-11 12:34:50|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|2
1647002100000|2022-03-11 12:35:00|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1060|1058.5|3
1647002110000|2022-03-11 12:35:10|1060.2|1058.7|1057.2|1056.6|1060.2|1058.7|1057.2|1056.2|56
1647002120000|2022-03-11 12:35:20|1057.3|1056.3|1058.3|1056.8|1058.3|1056.8|1057.3|1056.2|2
1647002130000|2022-03-11 12:35:30|1058.2|1056.7|1058.5|1057|1058.5|1057|1058.2|1056.7|0
1647002140000|2022-03-11 12:35:40|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|0
1647002160000|2022-03-11 12:36:00|1058.4|1056.9|1056.5|1055|1058.4|1056.9|1056.3|1054.8|8
1647002170000|2022-03-11 12:36:10|1056.6|1055.1|1056.5|1055.9|1056.7|1055.9|1055.6|1055|7
1647002180000|2022-03-11 12:36:20|1056.6|1056|1055.1|1054.1|1057.4|1056.4|1055|1053.9|18
1647002190000|2022-03-11 12:36:30|1056.6|1055.1|1058.2|1056.7|1058.2|1056.7|1056.4|1054.9|10
1647002200000|2022-03-11 12:36:40|1057.9|1056.4|1057.4|1055.9|1057.9|1056.4|1057.4|1055.9|0
1647002210000|2022-03-11 12:36:50|1056.2|1055.6|1057.3|1055.8|1057.8|1057|1056.2|1055.1|13
1647002230000|2022-03-11 12:37:10|1057.4|1055.9|1055.3|1054.3|1057.4|1055.9|1055.3|1054.3|6
1647002240000|2022-03-11 12:37:20|1055.5|1054|1054.9|1054.3|1055.5|1054.8|1054.9|1054|8
1647002250000|2022-03-11 12:37:30|1055.3|1054.1|1054.2|1052.7|1055.5|1054.3|1054.2|1052.7|13
1647002260000|2022-03-11 12:37:40|1054.3|1052.8|1054.2|1052.7|1054.4|1052.9|1054.2|1052.7|21
1647002270000|2022-03-11 12:37:50|1054.1|1052.6|1053.4|1052.4|1054.1|1052.6|1052.6|1051.1|18
1647002280000|2022-03-11 12:38:00|1052.7|1051.7|1049.8|1048.3|1052.7|1051.7|1049.7|1048.3|43
1647002290000|2022-03-11 12:38:10|1049.1|1048.5|1051|1049.5|1051.5|1050|1048.4|1047.6|30
1647002300000|2022-03-11 12:38:20|1050.9|1049.4|1048.3|1047.3|1050.9|1049.4|1047.5|1046.2|28
1647002310000|2022-03-11 12:38:30|1048.9|1047.4|1047.8|1046.3|1049|1047.5|1047.3|1045.8|17
1647002320000|2022-03-11 12:38:40|1047.6|1046.1|1050.5|1049|1050.5|1049|1047.6|1046.1|16
1647002330000|2022-03-11 12:38:50|1050.3|1048.8|1051.3|1049.8|1051.4|1050|1050.1|1048.6|11
1647002340000|2022-03-11 12:39:00|1051.4|1049.9|1050|1048.5|1051.4|1050.1|1050|1048.5|7
1647002350000|2022-03-11 12:39:10|1050.4|1048.9|1050.8|1049.3|1050.8|1049.3|1049.4|1048|2
1647002360000|2022-03-11 12:39:20|1050.9|1049.4|1050.8|1049.3|1050.9|1049.4|1050.8|1049.3|4
1647002370000|2022-03-11 12:39:30|||||||||3
1647002380000|2022-03-11 12:39:40|1049.6|1048.1|1049.5|1048|1049.6|1048.1|1049.5|1048|3
1647002390000|2022-03-11 12:39:50|1049.7|1048.2|1050|1048.5|1050|1048.5|1049.3|1048.1|12
1647002400000|2022-03-11 12:40:00|1049.4|1047.9|1049.7|1048.2|1050|1048.5|1048.8|1047.9|14
1647002410000|2022-03-11 12:40:10|1049.6|1048.1|1049.5|1048|1049.7|1048.2|1049.5|1048|2
1647002420000|2022-03-11 12:40:20|1049.6|1048.1|1049.6|1048.1|1049.6|1048.1|1049.5|1048|3
1647002430000|2022-03-11 12:40:30|1049.4|1047.9|1049.1|1047.6|1049.4|1047.9|1049.1|1047.6|0
1647002440000|2022-03-11 12:40:40|1048.9|1048.3|1048.9|1047.4|1049|1048.4|1048.8|1047.4|4
1647002450000|2022-03-11 12:40:50|1048.8|1048.3|1048.8|1048.2|1048.8|1048.3|1048.8|1048.2|2
1647002460000|2022-03-11 12:41:00|1048.9|1048.3|1049.2|1047.7|1049.5|1048.5|1048.9|1047.7|10
1647002470000|2022-03-11 12:41:10|1049|1047.5|1047.1|1045.6|1049|1047.5|1047.1|1045.6|22
1647002480000|2022-03-11 12:41:20|1046.9|1045.4|1047.4|1045.9|1047.4|1045.9|1046.9|1045.4|4
1647002490000|2022-03-11 12:41:30|1047.6|1046.1|1047.7|1046.2|1047.9|1046.4|1047.6|1046.1|9
1647002500000|2022-03-11 12:41:40|1047.6|1046.1|1047|1046|1047.6|1046.1|1046.5|1045.6|2
1647002510000|2022-03-11 12:41:50|1047.2|1045.7|1047.2|1045.7|1047.3|1045.9|1046.5|1045.6|7
1647002520000|2022-03-11 12:42:00|1046.5|1045.9|1049.4|1047.9|1049.4|1047.9|1046.4|1045.5|13
1647002530000|2022-03-11 12:42:10|1049|1047.5|1048.8|1047.3|1049|1048.1|1048.1|1047.1|5
1647002540000|2022-03-11 12:42:20|1048.9|1047.4|1050.5|1049|1050.5|1049|1048.6|1047.3|7
1647002550000|2022-03-11 12:42:30|1050.7|1049.2|1051.5|1050.5|1051.9|1051.1|1050.7|1049.2|7
1647002560000|2022-03-11 12:42:40|1051.8|1050.3|1051.8|1050.3|1052.1|1051.1|1051.7|1050.3|29
1647002570000|2022-03-11 12:42:50|1051.7|1050.7|1053.4|1051.9|1053.6|1052.1|1051.7|1050.7|16
1647002580000|2022-03-11 12:43:00|1053.5|1052|1053.5|1052|1053.7|1053|1053.4|1051.9|6
1647002590000|2022-03-11 12:43:10|1053.4|1051.9|1053.8|1052.3|1053.8|1052.3|1053.2|1051.7|6
1647002600000|2022-03-11 12:43:20|1053.7|1052.2|1054.9|1053.4|1055|1054.1|1053.7|1052.2|6
1647002610000|2022-03-11 12:43:30|1054.8|1053.3|1054.5|1053.5|1054.8|1053.5|1054.5|1053.1|0
1647002620000|2022-03-11 12:43:40|1055|1055.7|1056.7|1055.7|1057.3|1056.7|1055|1055.6|16
1647002630000|2022-03-11 12:43:50|1057.2|1056.1|1057|1055.5|1057.2|1056.1|1056|1054.5|6
1647002640000|2022-03-11 12:44:00|1056.6|1055.1|1056.7|1055.2|1056.7|1055.2|1056.3|1054.8|9
1647002650000|2022-03-11 12:44:10|1056.8|1055.3|1057.2|1056.2|1057.4|1056.2|1056.8|1055.3|0
1647002660000|2022-03-11 12:44:20|1057.4|1055.9|1057.2|1055.7|1057.4|1056.6|1057.1|1055.7|5
1647002670000|2022-03-11 12:44:30|1057.3|1055.8|1059.4|1057.9|1059.4|1057.9|1057.3|1055.8|11
1647002680000|2022-03-11 12:44:40|1059.5|1058|1060.4|1058.9|1060.9|1059.4|1059.5|1058|8
1647002690000|2022-03-11 12:44:50|1060.1|1058.6|1059.4|1057.9|1060.1|1059.3|1058.7|1057.7|20
1647002700000|2022-03-11 12:45:00|1059.3|1057.8|1060.5|1059|1060.5|1059|1059.3|1057.8|4
1647002710000|2022-03-11 12:45:10|1060.4|1058.9|1060.8|1059.3|1060.8|1059.3|1060.3|1058.8|9
1647002720000|2022-03-11 12:45:20|1060.5|1059|1061.4|1059.9|1061.6|1060.6|1060.5|1059|10
1647002730000|2022-03-11 12:45:30|1061.5|1060|1062|1060.5|1062|1060.5|1060.9|1059.9|12
1647002740000|2022-03-11 12:45:40|1061.8|1060.8|1063.2|1061.7|1063.2|1061.7|1061.7|1060.7|6
1647002750000|2022-03-11 12:45:50|1062.2|1061.2|1062.2|1060.7|1062.3|1061.2|1061.1|1059.9|10
1647002760000|2022-03-11 12:46:00|1062.3|1060.8|1059.9|1058.4|1062.3|1060.8|1058.3|1057.3|3
1647002770000|2022-03-11 12:46:10|1060|1058.5|1059.4|1057.9|1060|1058.5|1059.4|1057.9|3
1647002780000|2022-03-11 12:46:20|1059.5|1058|1060|1059.4|1060.6|1059.4|1059.5|1058|3
1647002790000|2022-03-11 12:46:30|1059.9|1059.3|1059.4|1057.9|1059.9|1059.3|1059|1057.8|7
1647002800000|2022-03-11 12:46:40|1059.3|1058.7|1060.9|1059.4|1061|1059.5|1059.3|1058.7|9
1647002810000|2022-03-11 12:46:50|1061.1|1059.6|1060.8|1060.2|1061.1|1060.2|1060.8|1059.4|1
1647002820000|2022-03-11 12:47:00|1061.7|1060.1|1061.3|1059.8|1061.7|1060.1|1061.3|1059.8|6
1647002830000|2022-03-11 12:47:10|1060.8|1059.3|1060.7|1059.2|1060.8|1059.3|1060.6|1059.1|4
1647002840000|2022-03-11 12:47:20|1061|1059.5|1061.3|1060.7|1062.1|1060.7|1061|1059.5|1
1647002850000|2022-03-11 12:47:30|1062.2||1062.2||1062.2||1062.2||2
1647002860000|2022-03-11 12:47:40|1061.5|1060|1061.4|1059.9|1061.5|1060|1061.4|1059.9|2
1647002870000|2022-03-11 12:47:50|1061.3|1059.8|1059.8|1058.3|1061.3|1059.8|1059.8|1058.3|5
1647002880000|2022-03-11 12:48:00|1059.7|1058.2|1060|1058.5|1060|1058.7|1058.3|1057.4|17
1647002890000|2022-03-11 12:48:10|1059.7|1058.2|1058.3|1057.7|1059.7|1058.2|1058.3|1057.6|1
1647002900000|2022-03-11 12:48:20|1058.6|1057.1|1060|1058.5|1060.1|1058.6|1057.9|1057.1|13
1647002910000|2022-03-11 12:48:30|1060.1|1058.6|1060.2|1058.7|1060.2|1058.7|1060.1|1058.6|0
1647002920000|2022-03-11 12:48:40|1060.3|1058.8|1060.4|1058.9|1060.4|1058.9|1060.3|1058.8|0
1647002930000|2022-03-11 12:48:50|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1
1647002940000|2022-03-11 12:49:00|1059.9|1058.4|1060|1058.5|1060|1058.5|1059.9|1058.4|1
1647002950000|2022-03-11 12:49:10|1059.7|1058.2|1059.4|1057.9|1059.7|1058.2|1059.4|1057.9|0
1647002980000|2022-03-11 12:49:40|1059.3|1057.8|1058.5|1057|1059.3|1057.8|1058.3|1056.8|15
1647002990000|2022-03-11 12:49:50|1058.4|1056.9|1059.1|1057.6|1059.1|1057.6|1058.4|1056.9|1
1647003000000|2022-03-11 12:50:00|1059|1057.5|1059|1057.5|1059|1057.5|1059|1057.5|0
1647003010000|2022-03-11 12:50:10|1058.7|1057.2|1058.7|1057.2|1058.7|1057.2|1058.7|1057.2|0
1647003020000|2022-03-11 12:50:20|1058.2|1056.8|1059.2|1057.7|1059.3|1057.8|1057.5|1056.8|7
1647003030000|2022-03-11 12:50:30|1059.1|1057.6|1059|1057.5|1059.1|1057.6|1059|1057.5|0
1647003040000|2022-03-11 12:50:40|1059.1|1057.6|1059|1057.5|1059.1|1057.6|1059|1057.5|0
1647003070000|2022-03-11 12:51:10|1058.6|1057.6|1058.4|1056.9|1058.6|1057.9|1058.4|1056.9|5
1647003100000|2022-03-11 12:51:40|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|0
1647003110000|2022-03-11 12:51:50|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|0
1647003120000|2022-03-11 12:52:00|1057.6|1056.1|1057.5|1056|1057.7|1056.2|1057.5|1056|6
1647003130000|2022-03-11 12:52:10|1057|1055.5|1056.9|1055.4|1057|1055.5|1055.9|1055.3|4
1647003140000|2022-03-11 12:52:20|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|0
1647003150000|2022-03-11 12:52:30|1056.4|1054.9|1056.3|1054.8|1056.4|1054.9|1056.3|1054.8|3
1647003160000|2022-03-11 12:52:40|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|1056.1|1054.6|0
1647003170000|2022-03-11 12:52:50|1056|1054.5|1056.1|1054.6|1056.1|1054.6|1056|1054.5|4
1647003180000|2022-03-11 12:53:00|1055.9|1054.4|1057|1055.5|1057|1055.7|1055.7|1054.2|17
1647003190000|2022-03-11 12:53:10|1056.9|1055.4|1056|1055|1057.3|1055.8|1055.7|1055|8
1647003200000|2022-03-11 12:53:20|1056.1|1055.1|1056.4|1054.9|1056.4|1055.1|1056.1|1054.8|2
1647003210000|2022-03-11 12:53:30|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1
1647003220000|2022-03-11 12:53:40|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|0
1647003230000|2022-03-11 12:53:50|1055.8|1054.8|1056.2|1054.7|1056.3|1054.8|1055.8|1054.7|3
1647003240000|2022-03-11 12:54:00|1054.5|1053.5|1053.9|1052.4|1054.6|1053.5|1053.4|1051.9|17
1647003250000|2022-03-11 12:54:10|1054|1052.5|1053.8|1052.3|1054.2|1052.7|1053.8|1052.3|3
1647003260000|2022-03-11 12:54:20|1054.1|1052.6|1054.1|1052.6|1054.2|1052.7|1054.1|1052.6|2
1647003270000|2022-03-11 12:54:30|1053|1052.4|1053.4|1051.9|1053.4|1052.4|1053|1051.9|9
1647003290000|2022-03-11 12:54:50|1053.5|1052|1053.5|1052|1053.5|1052|1053.4|1051.9|3
1647003300000|2022-03-11 12:55:00|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|0
1647003320000|2022-03-11 12:55:20|1052.7|1052.2|1053.1|1052.1|1053.2|1052.2|1052.7|1052.1|1
1647003330000|2022-03-11 12:55:30|||||||||1
1647003340000|2022-03-11 12:55:40|1053.4|1051.9|1053.2|1051.7|1053.4|1051.9|1053.2|1051.7|8
1647003350000|2022-03-11 12:55:50|1052.9|1052.3|1053|1052.4|1053.1|1052.5|1052.9|1052.3|3
1647003360000|2022-03-11 12:56:00|1052.8|1051.8|1054|1053.4|1054|1053.4|1052.5|1051.4|41
1647003370000|2022-03-11 12:56:10|1055|1053.5|1057.7|1056.2|1057.8|1056.3|1054.5|1053.5|44
1647003380000|2022-03-11 12:56:20|1058.2|1056.7|1058.3|1056.8|1058.8|1057.3|1058.2|1056.7|7
1647003390000|2022-03-11 12:56:30|1059|1057.5|1059|1057.5|1059.1|1057.6|1059|1057.5|2
1647003400000|2022-03-11 12:56:40|1059.1|1057.6|1059.3|1057.8|1059.3|1057.8|1059|1057.5|7
1647003410000|2022-03-11 12:56:50|1059.2|1057.7|1059.1|1057.6|1059.2|1058.6|1058.7|1057.6|5
1647003420000|2022-03-11 12:57:00|1059|1057.5|1059|1057.5|1059|1057.5|1059|1057.5|4
1647003430000|2022-03-11 12:57:10|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1
1647003440000|2022-03-11 12:57:20|1058.7|1057.7|1058.7|1057.2|1058.7|1057.9|1057.9|1056.4|22
1647003450000|2022-03-11 12:57:30|1058.8|1057.3|1057.9|1056.4|1058.9|1057.4|1057.9|1056.4|1
1647003460000|2022-03-11 12:57:40|1057.8|1056.3|1058.2|1056.7|1058.2|1056.7|1057.8|1056.3|3
1647003470000|2022-03-11 12:57:50|1058.1|1056.6|1057.9|1056.4|1058.1|1056.6|1057.9|1056.4|2
1647003480000|2022-03-11 12:58:00|1057.8|1056.3|1057.4|1055.9|1057.8|1056.3|1057.4|1055.9|12
1647003490000|2022-03-11 12:58:10|1057.9|1056.4|1057.9|1056.4|1058|1056.5|1057.9|1056.4|7
1647003500000|2022-03-11 12:58:20|1053.1|1051.6|1052.8|1051.3|1053.7|1052.2|1051.9|1050.8|21
1647003510000|2022-03-11 12:58:30|1053.1|1051.6|1055.7|1054.2|1055.7|1054.2|1053.1|1051.6|3
1647003520000|2022-03-11 12:58:40|1056|1055|1056.2|1054.7|1056.7|1055.2|1056|1054.7|4
1647003530000|2022-03-11 12:58:50|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|0
1647003540000|2022-03-11 12:59:00|1056.2|1054.7|1056.3|1054.8|1056.3|1054.8|1056.2|1054.7|2
1647003560000|2022-03-11 12:59:20|1056.4|1054.9|1056.5|1055|1056.5|1055|1056.4|1054.9|0
1647003570000|2022-03-11 12:59:30|1056.4|1054.9|1056.3|1054.8|1056.4|1054.9|1056.3|1054.8|0
1647003580000|2022-03-11 12:59:40|1056.2|1054.7|1056.7|1055.2|1056.7|1055.2|1056.2|1054.7|1
1647003600000|2022-03-11 13:00:00|1056.8|1055.3|1055.4|1053.9|1056.8|1055.3|1055.4|1053.9|5
1647003610000|2022-03-11 13:00:10|1055|1053.5|1053.1|1051.6|1055.1|1053.6|1053|1051.5|25
1647003620000|2022-03-11 13:00:20|1053|1051.5|1052.4|1050.9|1053.6|1052.1|1051.7|1050.8|12
1647003630000|2022-03-11 13:00:30|1052.1|1050.6|1051.8|1051.2|1052.4|1051.2|1051.8|1050.6|1
1647003640000|2022-03-11 13:00:40|1052.8|1051.3|1053.1|1051.6|1053.1|1051.6|1052.8|1051.3|5
1647003650000|2022-03-11 13:00:50|1052.9|1051.4|1052.7|1051.2|1052.9|1051.4|1052.7|1051.2|8
1647003660000|2022-03-11 13:01:00|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|6
1647003670000|2022-03-11 13:01:10|1051.8|1050.3|1050.9|1049.4|1051.8|1050.3|1050.2|1049.3|1
1647003680000|2022-03-11 13:01:20|1050.5|1049|1049.4|1047.9|1050.5|1049|1049.1|1047.6|6
1647003690000|2022-03-11 13:01:30|1049.3|1047.8|1049.4|1047.9|1049.4|1047.9|1049.3|1047.8|1
1647003700000|2022-03-11 13:01:40|1051.3|1049.8|1051.6|1050.1|1051.6|1050.1|1051.3|1049.8|2
1647003710000|2022-03-11 13:01:50|1051.1|1049.6|1051.5|1050|1051.8|1050.3|1051|1049.5|8
1647003720000|2022-03-11 13:02:00|1051.4|1049.9|1051.2|1049.7|1051.5|1050|1051.2|1049.7|0
1647003730000|2022-03-11 13:02:10|1050.8|1049.8|1050.5|1049.9|1050.8|1049.9|1050.3|1049.7|5
1647003740000|2022-03-11 13:02:20|1050.1|1049.5|1049.7|1048.2|1050.1|1049.5|1049.6|1048.1|25
1647003750000|2022-03-11 13:02:30|1049.8|1048.3|1049.6|1048.1|1049.8|1048.3|1049.6|1048.1|2
1647003760000|2022-03-11 13:02:40|1049.7|1048.2|1049.6|1048.1|1049.8|1048.3|1049.6|1048.1|0
1647003770000|2022-03-11 13:02:50|1049.8|1048.3|1050|1049.4|1050.1|1049.4|1049.6|1048.1|1
1647003780000|2022-03-11 13:03:00|1049.9|1048.9|1049.9|1048.4|1050|1048.9|1049.7|1048.2|7
1647003800000|2022-03-11 13:03:20|1050|1048.5|1049.2|1047.7|1050|1048.5|1049|1047.7|7
1647003810000|2022-03-11 13:03:30|1049|1048|1049|1048|1049.1|1048|1049|1047.5|3
1647003820000|2022-03-11 13:03:40|1049.1|1047.6|1048.7|1047.7|1049.1|1048|1048.7|1047.4|1
1647003830000|2022-03-11 13:03:50|1048.8|1048.1|1048.7|1048.1|1048.8|1048.1|1048.6|1047.8|0
1647003840000|2022-03-11 13:04:00|1048.8|1048.2|1048.7|1048.1|1048.8|1048.2|1048.7|1048.1|6
1647003850000|2022-03-11 13:04:10|1048.8|1048.2|1050.3|1048.8|1050.4|1048.9|1048.7|1048.1|16
1647003860000|2022-03-11 13:04:20|1050.5|1049|1050|1048.5|1050.7|1049.2|1049.5|1048|0
1647003870000|2022-03-11 13:04:30|1050.1|1048.6|1050.1|1048.6|1050.1|1048.6|1049.9|1048.4|0
1647003880000|2022-03-11 13:04:40|1049.9|1048.4|1050|1048.5|1050|1048.5|1049.1|1047.6|2
1647003890000|2022-03-11 13:04:50|1048.8|1047.8|1048.9|1047.4|1049|1047.8|1048.8|1047.4|5
1647003900000|2022-03-11 13:05:00|1048.8|1047.3|1048.6|1047.1|1048.8|1047.3|1048.4|1046.9|1
1647003910000|2022-03-11 13:05:10|1048.5|1047|1048.6|1047.1|1048.6|1047.1|1048.5|1047|0
1647003920000|2022-03-11 13:05:20|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|1
1647003940000|2022-03-11 13:05:40|1048.4|1047.8|1048.6|1047.1|1048.9|1047.8|1048.4|1047|1
1647003950000|2022-03-11 13:05:50|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|2
1647003960000|2022-03-11 13:06:00|1048.6|1047.1|1048.6|1047.1|1048.6|1047.1|1048.6|1047.1|0
1647003970000|2022-03-11 13:06:10|1048.5|1047|1048.8|1048.2|1048.8|1048.2|1048.5|1047|2
1647003980000|2022-03-11 13:06:20|1050.2|1048.7|1049.8|1048.8|1050.3|1048.8|1049.8|1048.7|6
1647003990000|2022-03-11 13:06:30|1050.2|1048.7|1051.2|1049.7|1051.3|1049.8|1050.1|1048.7|10
1647004010000|2022-03-11 13:06:50|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|2
1647004020000|2022-03-11 13:07:00|1050.7|1049.7|1049.7|1048.2|1050.7|1049.7|1049.7|1048.2|1
1647004040000|2022-03-11 13:07:20|1049.8|1048.3|1049.9|1048.4|1049.9|1048.4|1049.8|1048.3|2
1647004050000|2022-03-11 13:07:30|||||||||2
1647004070000|2022-03-11 13:07:50|1050.2|1048.7|1051.1|1049.6|1051.1|1050.2|1050.1|1048.6|19
1647004080000|2022-03-11 13:08:00|||||||||1
1647004090000|2022-03-11 13:08:10|1051.2|1049.7|1051.3|1049.8|1051.3|1049.8|1051.2|1049.7|0
1647004100000|2022-03-11 13:08:20|||||||||2
1647004120000|2022-03-11 13:08:40|1051.2|1049.7|1051.2|1049.7|1051.2|1050.5|1051.1|1049.7|3
1647004130000|2022-03-11 13:08:50|1051.3|1050.7|1051.5|1050.5|1053.4|1052.8|1051.3|1050.5|12
1647004140000|2022-03-11 13:09:00|1051.4|1050.4|1052.6|1051.1|1052.7|1051.2|1051.4|1050|6
1647004150000|2022-03-11 13:09:10|1052.7|1051.2|1052.3|1050.8|1052.8|1051.3|1052.3|1050.8|1
1647004160000|2022-03-11 13:09:20|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1
1647004170000|2022-03-11 13:09:30|1052.2|1051.6|1053.7|1052.2|1054|1052.5|1052.2|1051.6|9
1647004180000|2022-03-11 13:09:40|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|2
1647004190000|2022-03-11 13:09:50|1054.1|1052.6|1054.8|1053.8|1054.8|1053.9|1054.1|1052.6|3
1647004200000|2022-03-11 13:10:00|||||||||2
1647004210000|2022-03-11 13:10:10|1055|1053.5|1055.3|1053.8|1055.3|1053.8|1054.1|1053.5|7
1647004220000|2022-03-11 13:10:20|1055.4|1054.8|1056.7|1055.2|1056.8|1055.6|1055.4|1054.7|5
1647004230000|2022-03-11 13:10:30|1056.6|1055.1|1055.8|1055.2|1056.7|1055.2|1055.8|1055.1|4
1647004240000|2022-03-11 13:10:40|1056|1055.4|1057.3|1055.8|1057.3|1055.8|1056|1055.4|6
1647004250000|2022-03-11 13:10:50|1057.2|1055.7|1057.2|1055.7|1057.4|1056.4|1057.2|1055.7|1
1647004260000|2022-03-11 13:11:00|1056.5|1055.9|1057|1055.5|1057.2|1056|1056.5|1055.5|12
1647004280000|2022-03-11 13:11:20|||||||||2
1647004290000|2022-03-11 13:11:30|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.2|1055.7|4
1647004300000|2022-03-11 13:11:40|1057.7|1056.2|1058.8|1057.3|1058.8|1057.6|1057.7|1056.2|3
1647004310000|2022-03-11 13:11:50|1058.7|1057.2|1059.5|1058|1059.5|1058.6|1058.7|1057.2|7
1647004320000|2022-03-11 13:12:00|1059.7|1058.2|1059.5|1058|1059.7|1058.2|1059.5|1058|2
1647004330000|2022-03-11 13:12:10|1059.1|1058.1|1059|1057.5|1059.2|1058.1|1059|1057.5|2
1647004340000|2022-03-11 13:12:20|1058.9|1057.9|1058.3|1056.8|1058.9|1058|1058.3|1056.8|7
1647004350000|2022-03-11 13:12:30|1058.2|1056.7|1057|1055.5|1058.2|1056.7|1057|1055.5|1
1647004360000|2022-03-11 13:12:40|1057.2|1056.6|1058.9|1057.4|1058.9|1057.4|1057.2|1056.6|4
1647004370000|2022-03-11 13:12:50|1059.3|1058.3|1058.8|1057.3|1059.3|1058.3|1058.1|1057.1|2
1647004380000|2022-03-11 13:13:00|1058.5|1057|1057.6|1056.1|1058.5|1057|1057.1|1055.6|6
1647004390000|2022-03-11 13:13:10|1056.6|1055.6|1056.5|1055|1056.6|1055.6|1056.5|1055|8
1647004410000|2022-03-11 13:13:30|1056.3|1054.8|1054.8|1053.3|1056.3|1054.8|1054.6|1053.1|2
1647004420000|2022-03-11 13:13:40|1054.9|1053.9|1054.8|1053.8|1054.9|1053.9|1054.8|1053.8|1
1647004440000|2022-03-11 13:14:00|1054.6|1054|1054.5|1053|1054.6|1054|1054.5|1053|2
1647004450000|2022-03-11 13:14:10|1054.4|1052.9|1056.3|1054.8|1056.4|1054.9|1054.2|1052.7|26
1647004460000|2022-03-11 13:14:20|1055.9|1054.4|1055.4|1053.9|1056|1054.5|1055.4|1053.9|0
1647004470000|2022-03-11 13:14:30|1055.3|1053.8|1055|1053.5|1055.3|1053.8|1055|1053.5|0
1647004480000|2022-03-11 13:14:40|1054.9|1053.4|1054.9|1053.4|1054.9|1053.4|1054.9|1053.4|0
1647004490000|2022-03-11 13:14:50|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|0
1647004520000|2022-03-11 13:15:20|1054.9|1053.4|1055|1053.5|1055.3|1053.8|1054.9|1053.4|6
1647004530000|2022-03-11 13:15:30|||||||||1
1647004550000|2022-03-11 13:15:50|1055.9|1054.4|1055.9|1054.4|1056|1054.5|1055.9|1054.4|3
1647004560000|2022-03-11 13:16:00|1055.2|1054.6|1055.6|1054.1|1055.6|1054.6|1054.9|1053.9|4
1647004570000|2022-03-11 13:16:10|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|0
1647004590000|2022-03-11 13:16:30|1054.9|1053.4|1054.9|1053.4|1054.9|1053.4|1054.9|1053.4|4
1647004600000|2022-03-11 13:16:40|1054.8|1053.3|1054.4|1052.9|1054.8|1053.3|1054.4|1052.9|0
1647004610000|2022-03-11 13:16:50|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|2
1647004620000|2022-03-11 13:17:00|1053.5|1052.9|1054|1052.5|1054.2|1052.9|1053.5|1052.3|11
1647004640000|2022-03-11 13:17:20|||||||||4
1647004650000|2022-03-11 13:17:30|||||||||5
1647004660000|2022-03-11 13:17:40|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1
1647004670000|2022-03-11 13:17:50|1053.6|1052.1|1052.4|1050.9|1053.6|1052.2|1052.4|1050.9|25
1647004680000|2022-03-11 13:18:00|1052.5|1051|1052|1050.5|1052.5|1051|1052|1050.5|2
1647004690000|2022-03-11 13:18:10|1051.7|1050.7|1051.9|1050.4|1052|1050.7|1051.6|1050.4|1
1647004700000|2022-03-11 13:18:20|1052.2|1051.6|1053.1|1051.6|1053.3|1051.8|1052.2|1051.5|25
1647004710000|2022-03-11 13:18:30|1053.2|1051.7|1053.1|1051.6|1053.3|1051.8|1053.1|1051.6|7
1647004730000|2022-03-11 13:18:50|1053.2|1051.7|1053.1|1051.6|1053.2|1051.7|1053.1|1051.6|8
1647004760000|2022-03-11 13:19:20|||||||||1
1647004790000|2022-03-11 13:19:50|1053|1051.5|1053|1051.5|1053|1051.5|1052.8|1051.3|6
1647004810000|2022-03-11 13:20:10|1053.1|1051.6|1053.3|1052.7|1054.4|1052.9|1053.1|1051.6|7
1647004820000|2022-03-11 13:20:20|1054.4|1052.9|1054|1052.5|1054.4|1052.9|1054|1052.5|6
1647004830000|2022-03-11 13:20:30|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|0
1647004840000|2022-03-11 13:20:40|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|2
1647004850000|2022-03-11 13:20:50|1054.2|1052.7|1054.1|1052.6|1054.2|1052.7|1054.1|1052.6|1
1647004860000|2022-03-11 13:21:00|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|2
1647004870000|2022-03-11 13:21:10|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|0
1647004880000|2022-03-11 13:21:20|1053.6|1052.1|1053.3|1051.8|1053.6|1052.1|1053.3|1051.8|0
1647004890000|2022-03-11 13:21:30|1053|1051.5|1053.1|1051.6|1053.1|1051.6|1053|1051.5|3
1647004900000|2022-03-11 13:21:40|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|3
1647004910000|2022-03-11 13:21:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1
1647004920000|2022-03-11 13:22:00|1052.7|1051.2|1052.5|1051|1052.9|1051.4|1052.2|1051|8
1647004930000|2022-03-11 13:22:10|1052.6|1051.1|1052.5|1051|1052.6|1051.1|1052.5|1051|9
1647004940000|2022-03-11 13:22:20|1052.6|1051.1|1052.2|1051.2|1052.6|1051.3|1051.8|1051.1|8
1647004950000|2022-03-11 13:22:30|1051.9|1051.3|1052.2|1051.2|1052.2|1051.3|1051.9|1051.2|0
1647004960000|2022-03-11 13:22:40|1052.5|1051|1052.6|1051.1|1052.6|1051.1|1052.5|1051|7
1647004970000|2022-03-11 13:22:50|1052.7|1051.2|1052.3|1050.8|1052.7|1051.2|1052.3|1050.8|11
1647004980000|2022-03-11 13:23:00|1052|1050.5|1052|1050.5|1052|1050.5|1051.9|1050.4|4
1647004990000|2022-03-11 13:23:10|||||||||3
1647005000000|2022-03-11 13:23:20|1051.4|1050.8|1051.6|1050.1|1051.6|1050.8|1051.4|1050.1|1
1647005010000|2022-03-11 13:23:30|1051.5|1050|1051.6|1050.1|1051.6|1050.1|1051.5|1050|1
1647005020000|2022-03-11 13:23:40|||||||||1
1647005040000|2022-03-11 13:24:00|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|2
1647005050000|2022-03-11 13:24:10|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|5
1647005060000|2022-03-11 13:24:20|1051.7|1050.2|1051.9|1050.4|1051.9|1050.4|1051.5|1050|0
1647005070000|2022-03-11 13:24:30|1052|1050.5|1052.1|1050.6|1052.1|1050.6|1052|1050.5|2
1647005080000|2022-03-11 13:24:40|||||||||1
1647005110000|2022-03-11 13:25:10|1052|1050.5|1052.2|1050.7|1052.2|1050.7|1052|1050.5|2
1647005130000|2022-03-11 13:25:30|1052.3|1050.8|1052.9|1051.4|1052.9|1051.4|1052.3|1050.8|3
1647005140000|2022-03-11 13:25:40|1052.8|1051.8|1053.7|1052.2|1053.7|1052.4|1052.8|1051.7|7
1647005150000|2022-03-11 13:25:50|1053.8|1052.3|1053.5|1052.5|1053.9|1052.5|1053.5|1052.3|1
1647005170000|2022-03-11 13:26:10|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1
1647005210000|2022-03-11 13:26:50|1054|1052.5|1053.6|1052.6|1054|1052.7|1053.6|1052.4|3
1647005220000|2022-03-11 13:27:00|1054|1052.5|1054.1|1053.1|1054.1|1053.1|1053.6|1052.5|0
1647005250000|2022-03-11 13:27:30|1054.9|1053.5|1054.9|1053.4|1054.9|1053.5|1054.9|1053.4|1
1647005260000|2022-03-11 13:27:40|1054.8|1053.3|1054.8|1053.3|1054.8|1053.5|1054.5|1053.2|1
1647005270000|2022-03-11 13:27:50|1054.5|1053.5|1054.8|1053.3|1054.8|1053.5|1054.5|1053.3|0
1647005280000|2022-03-11 13:28:00|1054.5|1053.5|1054.8|1053.3|1054.8|1053.5|1054.5|1053.3|2
1647005290000|2022-03-11 13:28:10|1054.5|1053.5|1054.8|1053.3|1054.8|1053.5|1054.5|1053.3|0
1647005310000|2022-03-11 13:28:30|1054.5|1053.5|1054.8|1053.3|1054.8|1053.5|1054.5|1053.3|0
1647005320000|2022-03-11 13:28:40|1054.5|1053.5|1054.8|1053.3|1054.8|1053.5|1054.5|1053.3|0
1647005330000|2022-03-11 13:28:50|1054.5|1053.5|1054.8|1053.3|1054.8|1053.5|1054.5|1053.3|0
1647005340000|2022-03-11 13:29:00|1054.5|1053.5|1054.8|1053.3|1054.8|1053.5|1054.5|1053.3|0
1647005380000|2022-03-11 13:29:40|1054.5|1053.5|1053.5|1052|1054.5|1053.5|1053.5|1052|5
1647005410000|2022-03-11 13:30:10|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1647005440000|2022-03-11 13:30:40|||||||||1
1647005450000|2022-03-11 13:30:50|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|5
1647005470000|2022-03-11 13:31:10|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1647005480000|2022-03-11 13:31:20|||||||||3
1647005490000|2022-03-11 13:31:30|1053.7|1052.2|1054|1052.5|1054.8|1053.3|1053.7|1052.2|4
1647005500000|2022-03-11 13:31:40|1054.1|1052.6|1054.8|1053.3|1054.8|1053.3|1054.1|1052.6|1
1647005510000|2022-03-11 13:31:50|||||||||1
1647005540000|2022-03-11 13:32:20|1054.7|1053.2|1054.8|1053.3|1054.8|1053.3|1054.7|1053.2|6
1647005550000|2022-03-11 13:32:30|1054.9|1053.4|1054.9|1053.4|1054.9|1053.4|1054.8|1053.3|0
1647005560000|2022-03-11 13:32:40|1054.8|1053.3|1054.9|1053.4|1054.9|1053.4|1054.8|1053.3|0
1647005570000|2022-03-11 13:32:50|1055|1053.5|1055|1054|1055|1054|1054.9|1053.4|1
1647005580000|2022-03-11 13:33:00|||||||||4
1647005590000|2022-03-11 13:33:10|1055.1|1053.6|1055|1054|1055.1|1054|1055|1053.6|4
1647005600000|2022-03-11 13:33:20|1054.9|1054.3|1055|1054.4|1055|1054.4|1054.9|1054.3|1
1647005620000|2022-03-11 13:33:40|1055.1|1053.6|1055.2|1053.7|1055.2|1053.7|1055.1|1053.6|7
1647005630000|2022-03-11 13:33:50|1055|1054|1055|1054|1055.2|1054|1055|1053.6|0
1647005640000|2022-03-11 13:34:00|1055.2|1054.4|1055.2|1053.7|1055.2|1054.4|1055.1|1053.7|0
1647005650000|2022-03-11 13:34:10|1055.1|1054.1|1055.1|1054.1|1055.2|1054.1|1055.1|1053.7|0
1647005660000|2022-03-11 13:34:20|1055.2|1053.7|1054.1|1052.6|1055.2|1054.3|1054.1|1052.6|15
1647005670000|2022-03-11 13:34:30|1053.3|1052.3|1053.3|1051.8|1053.3|1052.3|1053.3|1051.8|1
1647005680000|2022-03-11 13:34:40|1053.2|1051.7|1053|1051.5|1053.2|1051.7|1053|1051.5|0
1647005690000|2022-03-11 13:34:50|1053.1|1051.6|1052.7|1051.2|1053.1|1051.6|1052|1051|6
1647005700000|2022-03-11 13:35:00|1052.8|1051.3|1053.3|1051.8|1053.3|1051.8|1052.8|1051.3|1
1647005710000|2022-03-11 13:35:10|||||||||1
1647005720000|2022-03-11 13:35:20|1052.5|1051.9|1052.2|1051.2|1052.5|1051.9|1052.2|1050.9|4
1647005730000|2022-03-11 13:35:30|1051.8|1051.1|1051.6|1051|1051.8|1051.1|1051.6|1051|7
1647005740000|2022-03-11 13:35:40|1051.8|1050.8|1052.2|1050.7|1052.2|1050.8|1051.8|1050.6|4
1647005750000|2022-03-11 13:35:50|1052.6|1052|1053.3|1051.8|1053.3|1052|1052.6|1051.5|6
1647005760000|2022-03-11 13:36:00|1052.9|1051.4|1053.2|1051.7|1053.2|1051.7|1052.9|1051.4|1
1647005770000|2022-03-11 13:36:10|1053.3|1051.8|1053.2|1051.7|1053.3|1051.8|1053.2|1051.7|0
1647005780000|2022-03-11 13:36:20|1052.2|1051.6|1052|1051|1052.2|1051.6|1052|1051|19
1647005800000|2022-03-11 13:36:40|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1647005820000|2022-03-11 13:37:00|1052.1|1050.6|1052.2|1050.7|1052.2|1050.7|1052.1|1050.6|7
1647005830000|2022-03-11 13:37:10|1052.1|1050.6|1052|1050.5|1052.2|1050.8|1051.8|1050.4|1
1647005840000|2022-03-11 13:37:20|||||||||2
1647005860000|2022-03-11 13:37:40|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1647005880000|2022-03-11 13:38:00|1052.2|1051.6|1052.1|1050.6|1052.2|1051.6|1052.1|1050.6|8
1647005890000|2022-03-11 13:38:10|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1647005910000|2022-03-11 13:38:30|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1
1647005920000|2022-03-11 13:38:40|||||||||2
1647005940000|2022-03-11 13:39:00|||||||||2
1647005950000|2022-03-11 13:39:10|1052.2|1050.7|1052.1|1050.6|1052.2|1051.4|1052|1050.6|5
1647005960000|2022-03-11 13:39:20|||||||||2
1647005970000|2022-03-11 13:39:30|1052|1050.5|1051.4|1049.9|1052|1050.5|1051.4|1049.9|0
1647005980000|2022-03-11 13:39:40|1051|1049.5|1051.7|1050.7|1051.7|1050.7|1050.9|1049.4|12
1647005990000|2022-03-11 13:39:50|1051.9|1050.4|1051.5|1050|1051.9|1050.4|1051.5|1050|0
1647006000000|2022-03-11 13:40:00|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|0
1647006010000|2022-03-11 13:40:10|1051.6|1050.6|1051.5|1050.5|1051.9|1050.6|1051.5|1050.3|1
1647006020000|2022-03-11 13:40:20|1051.9|1050.4|1052|1051.4|1052|1051.4|1051.5|1050.4|5
1647006030000|2022-03-11 13:40:30|1051.9|1051.3|1052|1051.4|1052|1051.4|1051.9|1051.3|1
1647006040000|2022-03-11 13:40:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|18
1647006050000|2022-03-11 13:40:50|1052.6|1051.6|1053.3|1051.8|1053.3|1052|1052.6|1051.6|4
1647006060000|2022-03-11 13:41:00|1053.4|1051.9|1054.7|1053.2|1054.7|1053.2|1053.4|1051.9|2
1647006070000|2022-03-11 13:41:10|1054.6|1053.6|1054.9|1054.3|1055|1054.3|1054.5|1053.3|42
1647006080000|2022-03-11 13:41:20|1055|1053.5|1053.1|1051.6|1055|1053.5|1052.5|1051|13
1647006090000|2022-03-11 13:41:30|1053.3|1051.8|1053.7|1052.2|1054.5|1053.7|1053.3|1051.8|3
1647006100000|2022-03-11 13:41:40|1054.3|1052.8|1054.6|1053.1|1054.6|1053.1|1054.3|1052.8|0
1647006110000|2022-03-11 13:41:50|1054.7|1053.2|1053.5|1052.5|1055.1|1054|1053.4|1051.9|29
1647006120000|2022-03-11 13:42:00|1054|1052|1054.2|1052.7|1054.3|1052.9|1053.4|1051.9|28
1647006130000|2022-03-11 13:42:10|1053.8|1052.3|1053.9|1052.4|1053.9|1052.4|1053.8|1052.3|0
1647006140000|2022-03-11 13:42:20|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|0
1647006150000|2022-03-11 13:42:30|1054.1|1052.6|1053.9|1052.4|1054.1|1052.6|1053.9|1052.4|2
1647006160000|2022-03-11 13:42:40|1054.2|1052.7|1054|1052.5|1054.2|1052.7|1054|1052.5|1
1647006180000|2022-03-11 13:43:00|1054.1|1052.6|1054|1052.5|1054.2|1052.7|1054|1052.5|1
1647006190000|2022-03-11 13:43:10|1053.7|1052.2|1053.7|1052.7|1053.9|1052.7|1053.7|1052.2|3
1647006200000|2022-03-11 13:43:20|1054.5|1053|1054.4|1052.9|1054.6|1053.1|1054.4|1052.9|2
1647006210000|2022-03-11 13:43:30|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|1
1647006220000|2022-03-11 13:43:40|1054.4|1052.9|1054.3|1052.8|1054.4|1052.9|1054.3|1052.8|0
1647006230000|2022-03-11 13:43:50|1054.5|1053|1054.5|1053|1054.6|1053.1|1054.5|1053|0
1647006240000|2022-03-11 13:44:00|1054.7|1053.5|1054.6|1053.1|1054.7|1053.9|1054.6|1053.1|1
1647006260000|2022-03-11 13:44:20|1054.5|1053|1054.1|1053.1|1054.6|1053.1|1054.1|1053|2
1647006270000|2022-03-11 13:44:30|1053.4|1052.8|1054.6|1053.1|1054.6|1053.1|1053.4|1052.6|3
1647006280000|2022-03-11 13:44:40|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|0
1647006290000|2022-03-11 13:44:50|1054.3|1053.3|1054.5|1053|1054.5|1053.3|1054.3|1053|2
1647009000000|2022-03-11 14:30:00|1054.2|1053.2|1051.2|1050.6|1054.2|1053.2|1048.2|1046.7|320
1647009010000|2022-03-11 14:30:10|1051|1050.4|1051.1|1050.1|1054.3|1052.8|1048.8|1048.2|87
1647009020000|2022-03-11 14:30:20|1050.8|1050.2|1048.4|1047.8|1050.9|1050.2|1047.8|1046.8|59
1647009030000|2022-03-11 14:30:30|1048.3|1047.7|1048|1047.4|1049.3|1048.6|1047.3|1046.2|46
1647009040000|2022-03-11 14:30:40|1047.9|1046.9|1045.6|1044.6|1047.9|1047.1|1045.5|1044.6|48
1647009050000|2022-03-11 14:30:50|1045.3|1044.7|1046|1045.4|1046.8|1045.8|1044.7|1044.1|49
1647009060000|2022-03-11 14:31:00|1046.2|1045.6|1044.8|1043.8|1046.3|1045.7|1044|1043.4|92
1647009070000|2022-03-11 14:31:10|1044.4|1043.3|1044.1|1043.1|1046.4|1045.8|1044.1|1043.1|94
1647009080000|2022-03-11 14:31:20|1044.5|1043|1044|1043|1044.5|1043.9|1043|1042.4|47
1647009090000|2022-03-11 14:31:30|1044.3|1042.8|1046|1045.4|1046.2|1045.6|1044.3|1042.8|81
1647009100000|2022-03-11 14:31:40|1046.1|1045.5|1047.5|1046.5|1048.1|1047.1|1045.7|1045|78
1647009110000|2022-03-11 14:31:50|1048.1|1046.6|1051.2|1049.7|1051.2|1050.5|1048.1|1046.6|40
1647009120000|2022-03-11 14:32:00|1051.3|1049.8|1051.2|1050.6|1051.5|1050.7|1050.5|1049.7|41
1647009130000|2022-03-11 14:32:10|1051.1|1050.5|1047.9|1046.9|1051.1|1050.5|1045.2|1044.1|46
1647009140000|2022-03-11 14:32:20|1047.5|1046.5|1046.6|1045.6|1047.5|1046.7|1046.3|1045.6|25
1647009150000|2022-03-11 14:32:30|1046.3|1045.7|1047.1|1046.5|1047.4|1046.5|1046.3|1045.7|15
1647009160000|2022-03-11 14:32:40|1047.4|1046.4|1049.9|1048.9|1050.3|1048.9|1047.4|1046.4|22
1647009170000|2022-03-11 14:32:50|1049.8|1049.2|1050.8|1049.8|1051.2|1050.6|1049.4|1048.7|48
1647009180000|2022-03-11 14:33:00|1050.7|1049.7|1046.9|1045.9|1051.2|1050|1046.4|1045.7|52
1647009190000|2022-03-11 14:33:10|1046.6|1045.6|1045.6|1044.1|1046.6|1045.7|1044.6|1043.8|51
1647009200000|2022-03-11 14:33:20|1045.2|1044.2|1045.6|1045|1046.3|1045.7|1045.2|1044.1|19
1647009210000|2022-03-11 14:33:30|1045.5|1044.9|1044.7|1043.7|1046.1|1045.4|1044.7|1043.7|31
1647009220000|2022-03-11 14:33:40|1045|1043.5|1044.5|1043.5|1045|1044|1044.5|1043.3|16
1647009230000|2022-03-11 14:33:50|1044.2|1043.6|1047.6|1046.6|1047.7|1046.6|1044.2|1043.3|25
1647009240000|2022-03-11 14:34:00|1047.8|1047.2|1046.7|1046.1|1049.4|1048.8|1046.7|1046.1|103
1647009250000|2022-03-11 14:34:10|1046.8|1045.3|1044.8|1043.8|1046.8|1046|1044.7|1043.5|41
1647009260000|2022-03-11 14:34:20|1044.7|1043.7|1041.6|1040.1|1044.9|1043.7|1041.6|1040.1|43
1647009270000|2022-03-11 14:34:30|1041.3|1040.3|1044.9|1043.4|1045.4|1044.8|1040.7|1039.8|61
1647009280000|2022-03-11 14:34:40|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.2|8
1647009290000|2022-03-11 14:34:50|1045|1044|1044|1043|1045.3|1044.2|1043.9|1043|27
1647009300000|2022-03-11 14:35:00|1044.5|1043.5|1043.8|1043.2|1045|1044|1042.7|1041.8|92
1647009310000|2022-03-11 14:35:10|1043.9|1042.9|1043.4|1042.8|1043.9|1043.1|1043.3|1042.1|36
1647009320000|2022-03-11 14:35:20|1043.6|1042.4|1042.3|1041.7|1043.6|1042.4|1042.2|1041.4|35
1647009330000|2022-03-11 14:35:30|1042.4|1041.8|1043.1|1042.1|1043.1|1042.2|1042.1|1041.5|39
1647009340000|2022-03-11 14:35:40|1042.8|1042.2|1041.9|1041.3|1043.1|1042.4|1041.7|1040.9|15
1647009350000|2022-03-11 14:35:50|1041.5|1040.9|1042.1|1040.6|1042.3|1041.7|1041.5|1040.6|45
1647009360000|2022-03-11 14:36:00|1041.8|1040.8|1041.5|1040.9|1042.2|1041.1|1041.3|1040.3|19
1647009370000|2022-03-11 14:36:10|1041.8|1040.8|1041.2|1040.6|1042.1|1041.3|1041.2|1040.3|29
1647009380000|2022-03-11 14:36:20|1040.9|1040.3|1039.7|1038.2|1040.9|1040.3|1037.9|1036.7|72
1647009390000|2022-03-11 14:36:30|1039.9|1038.4|1038.4|1037.8|1040.3|1038.8|1038.4|1037.5|27
1647009400000|2022-03-11 14:36:40|1038.5|1037.9|1037.8|1036.8|1038.5|1037.9|1037.7|1036.7|32
1647009410000|2022-03-11 14:36:50|1037.7|1037.1|1043.6|1042.1|1044.2|1043.2|1037.2|1036.3|71
1647009420000|2022-03-11 14:37:00|1043.3|1041.8|1039.6|1038.6|1044.1|1043.1|1039.2|1038.6|52
1647009430000|2022-03-11 14:37:10|1039.4|1038.4|1039.2|1038.2|1039.7|1038.7|1038.9|1037.8|19
1647009440000|2022-03-11 14:37:20|1039.3|1038.3|1040.7|1039.7|1041|1040.4|1039|1038|55
1647009450000|2022-03-11 14:37:30|1040.9|1039.4|1040.9|1040.3|1041|1040.4|1040.1|1039.4|57
1647009460000|2022-03-11 14:37:40|1041|1040.4|1043.1|1041.6|1044.2|1043.1|1041|1040.4|68
1647009470000|2022-03-11 14:37:50|1041.2|1040.6|1040.2|1038.7|1041.3|1040.6|1040|1038.7|26
1647009480000|2022-03-11 14:38:00|1040|1039|1040.6|1040|1040.8|1040|1039.8|1039|28
1647009490000|2022-03-11 14:38:10|1040.9|1039.9|1040.7|1039.2|1040.9|1040|1039.6|1038.7|44
1647009500000|2022-03-11 14:38:20|1040.6|1039.1|1040.3|1039.3|1040.8|1039.5|1040|1039.1|5
1647009510000|2022-03-11 14:38:30|1040.5|1039|1039.3|1038.7|1040.5|1039.3|1039.3|1038.7|14
1647009520000|2022-03-11 14:38:40|1039.2|1038.6|1038.8|1038.2|1040.2|1038.7|1038.8|1038.1|76
1647009530000|2022-03-11 14:38:50|1039.1|1038.1|1039|1037.5|1039.3|1038.2|1038.3|1037.5|24
1647009540000|2022-03-11 14:39:00|1037.7|1037.1|1037.5|1036.9|1038.3|1037.1|1037.1|1036.4|39
1647009550000|2022-03-11 14:39:10|1037.8|1037.2|1038.4|1036.9|1038.7|1037.8|1037.8|1036.8|23
1647009560000|2022-03-11 14:39:20|1038.5|1037|1037.2|1035.7|1038.5|1037.4|1037.1|1035.6|48
1647009570000|2022-03-11 14:39:30|1037.3|1035.8|1037.3|1035.8|1037.3|1036.5|1036.5|1035.5|16
1647009580000|2022-03-11 14:39:40|1037.1|1035.6|1035|1034.4|1037.1|1035.6|1035|1034.3|76
1647009590000|2022-03-11 14:39:50|1035.4|1034.7|1037.7|1036.2|1037.7|1036.2|1035.3|1034.5|50
1647009600000|2022-03-11 14:40:00|1037.8|1036.3|1038.8|1037.8|1039.2|1038.4|1037.8|1036.3|65
1647009610000|2022-03-11 14:40:10|1039.2|1037.7|1040.8|1039.8|1040.9|1039.8|1038.5|1037.7|62
1647009620000|2022-03-11 14:40:20|1040.5|1039.9|1043.8|1042.8|1043.9|1042.9|1040.5|1039.8|37
1647009630000|2022-03-11 14:40:30|1044.2|1043.2|1045.8|1044.3|1045.9|1044.7|1044.1|1043.2|45
1647009640000|2022-03-11 14:40:40|1045.5|1044|1046.9|1045.4|1046.9|1046|1044.8|1043.7|32
1647009650000|2022-03-11 14:40:50|1046.2|1045.6|1047|1046.4|1048.1|1046.6|1046.2|1045.5|46
1647009660000|2022-03-11 14:41:00|1047.3|1045.8|1049.5|1048.5|1049.8|1048.5|1047|1045.8|56
1647009670000|2022-03-11 14:41:10|1049.8|1048.3|1049.1|1047.6|1050.4|1049.2|1049.1|1047.6|29
1647009680000|2022-03-11 14:41:20|1049|1048|1049.8|1048.3|1050.1|1049.3|1049|1047.9|13
1647009690000|2022-03-11 14:41:30|1048.8|1048.2|1049.1|1047.6|1049.5|1048.6|1048.8|1047.5|20
1647009700000|2022-03-11 14:41:40|1049|1047.5|1048.7|1048.1|1049|1048.2|1047.1|1046.3|33
1647009710000|2022-03-11 14:41:50|1048.8|1047.8|1048.6|1047.1|1049.3|1048.2|1048.4|1047.1|24
1647009720000|2022-03-11 14:42:00|1048.4|1046.9|1046.8|1045.3|1048.4|1046.9|1046.3|1045.2|24
1647009730000|2022-03-11 14:42:10|1046.6|1046|1045.9|1044.4|1046.9|1046|1045.5|1044.4|49
1647009740000|2022-03-11 14:42:20|1045.6|1044.6|1045.4|1044.8|1046|1045.2|1045.4|1044.4|22
1647009750000|2022-03-11 14:42:30|1045.7|1044.7|1047.1|1045.6|1047.1|1045.6|1045.4|1044.6|40
1647009760000|2022-03-11 14:42:40|1047|1045.5|1046.1|1044.6|1047.1|1045.9|1046.1|1044.6|5
1647009770000|2022-03-11 14:42:50|1045.7|1044.7|1044.8|1043.8|1045.8|1044.7|1044.6|1043.6|15
1647009780000|2022-03-11 14:43:00|1045.6|1044.1|1049|1048|1049.4|1048|1045.6|1044.1|39
1647009790000|2022-03-11 14:43:10|1049.4|1047.9|1049.3|1047.8|1049.7|1048.6|1049|1047.8|15
1647009800000|2022-03-11 14:43:20|1049.9|1048.4|1050.4|1048.9|1050.4|1048.9|1049.9|1048.4|56
1647009810000|2022-03-11 14:43:30|1050.3|1048.8|1050.5|1049|1050.8|1049.8|1050|1048.5|14
1647009820000|2022-03-11 14:43:40|1049.8|1049.2|1050.5|1049|1050.5|1049.2|1049.8|1048.9|5
1647009830000|2022-03-11 14:43:50|1050.9|1049.4|1050.8|1049.3|1050.9|1049.4|1050.8|1049.3|6
1647009840000|2022-03-11 14:44:00|1050.5|1049.5|1048.9|1048.3|1050.5|1049.5|1048.9|1048.3|13
1647009850000|2022-03-11 14:44:10|1049.2|1047.7|1049.1|1047.6|1049.3|1048.6|1048.9|1047.5|21
1647009860000|2022-03-11 14:44:20|1049|1047.5|1048.4|1047.4|1049.5|1048.7|1048.3|1047.4|12
1647009870000|2022-03-11 14:44:30|1048.1|1047.5|1048.3|1046.8|1048.3|1047.5|1048|1046.7|4
1647009880000|2022-03-11 14:44:40|1048.2|1046.7|1046.4|1045.4|1048.2|1046.7|1046.4|1045.4|17
1647009890000|2022-03-11 14:44:50|1046.6|1045.1|1047.6|1046.1|1047.6|1046.1|1046.4|1045.1|30
1647009900000|2022-03-11 14:45:00|1047.8|1046.3|1050.7|1049.2|1050.7|1049.3|1047.6|1046.1|30
1647009910000|2022-03-11 14:45:10|1050.4|1049.4|1049.8|1048.3|1050.4|1049.4|1049|1048.1|13
1647009920000|2022-03-11 14:45:20|1049|1048.4|1049.9|1048.9|1050.4|1049.1|1049|1048.3|11
1647009930000|2022-03-11 14:45:30|1050.6|1049.1|1050.9|1049.4|1050.9|1049.6|1049.6|1049|15
1647009940000|2022-03-11 14:45:40|1050.8|1049.3|1051.8|1050.8|1052|1050.8|1050.8|1049.3|47
1647009950000|2022-03-11 14:45:50|1051.4|1051.1|1052.4|1050.9|1052.9|1051.4|1051.4|1050.9|33
1647009960000|2022-03-11 14:46:00|1052.3|1051.3|1051.8|1050.3|1052.6|1051.8|1051.8|1050.3|38
1647009970000|2022-03-11 14:46:10|1051.5|1050.5|1051.5|1050.9|1052|1051.2|1051.2|1050.2|22
1647009980000|2022-03-11 14:46:20|1052|1050.5|1051.9|1051.3|1052|1051.4|1051.5|1050.5|18
1647009990000|2022-03-11 14:46:30|1051.6|1051|1052.6|1051.1|1052.6|1051.2|1051.6|1050.7|33
1647010000000|2022-03-11 14:46:40|1052.7|1051.7|1054.7|1053.7|1055.1|1053.7|1052.7|1051.7|68
1647010010000|2022-03-11 14:46:50|1054.6|1053.6|1054.1|1052.6|1054.6|1053.7|1053.4|1052.3|21
1647010020000|2022-03-11 14:47:00|1054|1053|1054.5|1053|1055.4|1054.3|1053.5|1052.9|30
1647010030000|2022-03-11 14:47:10|1054.9|1053.4|1051.6|1050.1|1054.9|1053.4|1050.9|1050|42
1647010040000|2022-03-11 14:47:20|1051.8|1051|1052.4|1051.4|1052.5|1051.5|1051.6|1050.6|13
1647010050000|2022-03-11 14:47:30|1052.8|1051.3|1052.3|1050.8|1052.8|1051.5|1052.1|1050.8|9
1647010060000|2022-03-11 14:47:40|1052.1|1051.5|1053.5|1052.9|1053.5|1052.9|1052.1|1051.5|32
1647010070000|2022-03-11 14:47:50|1053.7|1052.7|1053.8|1052.8|1053.8|1052.8|1053.4|1052.7|12
1647010080000|2022-03-11 14:48:00|1054.1|1053.5|1054.2|1053.2|1054.4|1053.5|1053.4|1052.6|8
1647010090000|2022-03-11 14:48:10|1053.9|1053.3|1053.8|1052.8|1054|1053.3|1053.3|1052.5|12
1647010100000|2022-03-11 14:48:20|1053.5|1052.9|1053.6|1052.1|1054|1052.9|1053.2|1052.1|20
1647010110000|2022-03-11 14:48:30|1053.5|1052|1052.3|1050.8|1053.7|1052.7|1051.9|1050.8|30
1647010120000|2022-03-11 14:48:40|1052.2|1051.2|1051.7|1050.7|1052.2|1051.2|1051.6|1050.1|8
1647010130000|2022-03-11 14:48:50|1051.3|1050.8|1053.5|1052|1053.5|1052|1051.2|1050.4|9
1647010140000|2022-03-11 14:49:00|1053.4|1052.4|1054.5|1053|1054.5|1053|1053.4|1052.3|14
1647010150000|2022-03-11 14:49:10|1054.4|1052.9|1053.7|1052.7|1054.8|1054.2|1053.7|1052.5|23
1647010160000|2022-03-11 14:49:20|1053.8|1052.3|1054.8|1053.3|1054.8|1053.3|1053.2|1052.3|39
1647010170000|2022-03-11 14:49:30|1054.4|1053.4|1054.2|1053.2|1054.6|1053.4|1054.2|1052.9|6
1647010180000|2022-03-11 14:49:40|1054.9|1053.9|1054|1052.5|1055.1|1053.9|1054|1052.5|37
1647010190000|2022-03-11 14:49:50|1053.9|1052.4|1053.5|1052.5|1054|1053.2|1052.7|1051.7|21
1647010200000|2022-03-11 14:50:00|1053.6|1052.6|1053.4|1052.4|1053.6|1052.8|1053.1|1051.7|12
1647010210000|2022-03-11 14:50:10|1053.1|1052.5|1055.2|1053.7|1055.2|1053.7|1053|1051.5|14
1647010220000|2022-03-11 14:50:20|1055|1054|1056.4|1054.9|1056.6|1055.1|1055|1054|33
1647010230000|2022-03-11 14:50:30|1056.5|1055|1056.6|1055.6|1056.8|1055.8|1056.3|1055|18
1647010240000|2022-03-11 14:50:40|1056.3|1055.7|1056.3|1055.7|1056.6|1055.7|1056.3|1055.6|9
1647010250000|2022-03-11 14:50:50|1056.6|1056|1058.6|1057.1|1058.7|1057.2|1056.6|1055.9|22
1647010260000|2022-03-11 14:51:00|1059.3|1057.8|1061.8|1060.8|1062.1|1060.8|1059.2|1057.8|60
1647010270000|2022-03-11 14:51:10|1061.7|1060.2|1060.4|1059.4|1062.2|1061.4|1059.9|1058.9|29
1647010280000|2022-03-11 14:51:20|1060.5|1059|1060.9|1059.4|1060.9|1059.4|1059.5|1058.5|35
1647010290000|2022-03-11 14:51:30|1061|1059.5|1060.9|1059.4|1061|1059.5|1060.6|1059.1|8
1647010300000|2022-03-11 14:51:40|1060.5|1059.5|1061.6|1060.1|1062.4|1060.9|1060.5|1059.5|23
1647010310000|2022-03-11 14:51:50|1061.3|1059.8|1062.8|1062.2|1063.1|1062.2|1061.3|1059.8|32
1647010320000|2022-03-11 14:52:00|1060.8|1059.3|1062.2|1060.7|1063|1062|1060.7|1059.2|54
1647010330000|2022-03-11 14:52:10|1061.4|1060.8|1061.4|1060.8|1062|1060.9|1061.2|1059.7|23
1647010340000|2022-03-11 14:52:20|1061.6|1060.4|1061.4|1060.8|1061.6|1060.8|1061.2|1060.1|25
1647010350000|2022-03-11 14:52:30|1062.3|1060.2|1062.6|1061.1|1062.6|1061.1|1061.1|1060.1|22
1647010360000|2022-03-11 14:52:40|1062.1|1060.6|1062.5|1061.5|1062.7|1061.5|1062.1|1060.6|27
1647010370000|2022-03-11 14:52:50|1062.6|1061.1|1061.1|1060.1|1062.6|1061.1|1061.1|1060.1|18
1647010380000|2022-03-11 14:53:00|1061.6|1059.8|1061|1060.4|1061.6|1060.5|1060.9|1059.6|11
1647010390000|2022-03-11 14:53:10|1060.9|1060.3|1062.2|1060.7|1062.2|1060.9|1060.9|1060.1|17
1647010400000|2022-03-11 14:53:20|1061.2|1060.6|1061.1|1060.1|1061.9|1060.6|1060.7|1060|16
1647010410000|2022-03-11 14:53:30|1061.2|1059.7|1061.3|1059.8|1061.3|1060.1|1061.1|1059.7|10
1647010420000|2022-03-11 14:53:40|1061.2|1059.7|1062.6|1061.6|1062.6|1061.6|1061.2|1059.7|11
1647010430000|2022-03-11 14:53:50|1063|1061.5|1063.5|1062|1063.5|1062|1063|1061.5|10
1647010440000|2022-03-11 14:54:00|1063.8|1062.3|1063.8|1063.2|1064.7|1063.8|1063.7|1062.2|24
1647010450000|2022-03-11 14:54:10|1064.4|1062.9|1064.4|1062.9|1064.5|1063.3|1063.8|1062.8|14
1647010460000|2022-03-11 14:54:20|1064.5|1063|1063.8|1063.2|1064.5|1063.3|1063.8|1062.9|4
1647010470000|2022-03-11 14:54:30|1063.9|1062.9|1063.4|1062.4|1063.9|1062.9|1063.4|1062.4|17
1647010480000|2022-03-11 14:54:40|1063.3|1062.7|1064.8|1063.8|1065.1|1064.4|1063.3|1062.6|6
1647010490000|2022-03-11 14:54:50|1064.9|1063.9|1065|1063.5|1065|1063.9|1064.9|1063.5|7
1647010500000|2022-03-11 14:55:00|1064.9|1063.9|1062.5|1061|1065|1064|1062.4|1061|17
1647010510000|2022-03-11 14:55:10|1062.6|1061.1|1062.2|1060.7|1062.8|1061.3|1061.2|1059.8|24
1647010520000|2022-03-11 14:55:20|1062.7|1061.2|1063.8|1062.3|1063.8|1062.3|1062.7|1061.2|12
1647010530000|2022-03-11 14:55:30|1063.9|1062.4|1064.9|1063.4|1064.9|1063.4|1063.7|1062.3|10
1647010540000|2022-03-11 14:55:40|1064.8|1063.3|1064.7|1063.7|1064.8|1063.7|1064.7|1063.3|2
1647010550000|2022-03-11 14:55:50|1065.9|1064.4|1065.3|1063.8|1065.9|1064.4|1064.7|1063.5|10
1647010560000|2022-03-11 14:56:00|1065|1064|1066.7|1065.2|1067.5|1066.3|1065|1063.8|33
1647010570000|2022-03-11 14:56:10|1066.5|1065.9|1069|1067.5|1069|1068.2|1066.5|1065.3|34
1647010580000|2022-03-11 14:56:20|1068.9|1067.4|1069.3|1067.8|1070.4|1069|1068.6|1067.4|36
1647010590000|2022-03-11 14:56:30|1069.4|1067.9|1068.6|1067.1|1069.4|1067.9|1068.1|1066.6|12
1647010600000|2022-03-11 14:56:40|1068.5|1067.5|1068.1|1067.5|1068.6|1067.8|1068|1066.9|17
1647010610000|2022-03-11 14:56:50|1068.2|1067.6|1066.9|1065.9|1068.8|1067.6|1066.9|1065.7|25
1647010620000|2022-03-11 14:57:00|1066.8|1066.2|1064.9|1063.4|1067|1066.2|1064.9|1063.4|21
1647010630000|2022-03-11 14:57:10|1064.5|1063.5|1066.1|1064.6|1066.2|1065.1|1063.8|1062.7|18
1647010640000|2022-03-11 14:57:20|1066|1064.5|1067.3|1066.3|1067.7|1066.5|1066|1064.5|20
1647010650000|2022-03-11 14:57:30|1067.2|1066.2|1067.6|1066.1|1067.6|1066.2|1066.7|1065.4|6
1647010660000|2022-03-11 14:57:40|1067|1065.5|1065|1064|1067|1065.6|1063.8|1062.5|36
1647010670000|2022-03-11 14:57:50|1065.1|1063.6|1064.5|1063.5|1065.2|1063.9|1064.4|1063.5|3
1647010680000|2022-03-11 14:58:00|1064.6|1063.1|1063.5|1062.5|1064.6|1063.3|1062.8|1061.6|15
1647010690000|2022-03-11 14:58:10|1064.4|1062.9|1064.8|1063.3|1064.8|1063.3|1063.9|1062.9|11
1647010700000|2022-03-11 14:58:20|1064.9|1063.4|1066.2|1064.7|1066.2|1064.7|1064.9|1063.4|16
1647010710000|2022-03-11 14:58:30|1066.1|1064.6|1065.7|1064.2|1066.1|1064.6|1065|1064|6
1647010720000|2022-03-11 14:58:40|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|2
1647010730000|2022-03-11 14:58:50|1066.2|1065.3|1066.2|1065.6|1066.2|1065.6|1066.2|1065.3|16
1647010740000|2022-03-11 14:59:00|1065.8|1064.3|1066.5|1065|1066.5|1065.6|1065.6|1064.3|22
1647010750000|2022-03-11 14:59:10|1066.4|1064.9|1065.6|1064.6|1066.4|1064.9|1065.6|1064.4|4
1647010760000|2022-03-11 14:59:20|1065.3|1064.7|1063.4|1061.9|1065.3|1064.7|1063.4|1061.9|17
1647010770000|2022-03-11 14:59:30|1063.5|1062|1065.6|1065|1065.7|1065|1063.5|1062|9
1647010780000|2022-03-11 14:59:40|1066.1|1065.1|1066.5|1065|1066.5|1065.2|1066.1|1065|8
1647010790000|2022-03-11 14:59:50|1066.1|1065.1|1066.6|1065.1|1066.7|1065.6|1066.1|1065.1|7
1647010800000|2022-03-11 15:00:00|1066.2|1065.2|1064.6|1063.6|1066.3|1065.2|1064.5|1063.5|9
1647010810000|2022-03-11 15:00:10|1064.7|1063.2|1064.5|1063|1064.8|1063.4|1064.4|1062.9|9
1647010820000|2022-03-11 15:00:20|1064.4|1062.9|1064.3|1063.3|1064.7|1063.5|1064.1|1062.6|12
1647010830000|2022-03-11 15:00:30|1064.4|1062.9|1063.7|1062.2|1064.4|1062.9|1062.6|1061.3|17
1647010840000|2022-03-11 15:00:40|1064.1|1062.6|1064.8|1063.3|1064.8|1063.4|1064|1062.5|9
1647010850000|2022-03-11 15:00:50|1064.5|1063.9|1064.2|1063.2|1064.7|1064|1064.2|1062.8|11
1647010860000|2022-03-11 15:01:00|1064.6|1063.1|1064.9|1064.3|1065.3|1064.3|1064.6|1063.1|2
1647010870000|2022-03-11 15:01:10|1064.8|1064.2|1066.5|1065|1066.5|1065.1|1064.8|1064|12
1647010880000|2022-03-11 15:01:20|1066.2|1064.7|1066.1|1065.1|1066.5|1065.1|1066.1|1064.7|7
1647010890000|2022-03-11 15:01:30|1066.2|1064.7|1061.9|1060.9|1066.2|1064.7|1061.9|1060.5|34
1647010900000|2022-03-11 15:01:40|1062.9|1061.9|1063.2|1061.7|1063.3|1062.5|1062.6|1061.7|15
1647010910000|2022-03-11 15:01:50|1063.3|1061.8|1062.6|1061.6|1063.9|1062.6|1062.6|1061.1|9
1647010920000|2022-03-11 15:02:00|1062.2|1061.2|1063.4|1061.9|1063.5|1062.1|1062.1|1060.7|16
1647010930000|2022-03-11 15:02:10|1062.6|1062|1061.3|1060.3|1062.6|1062|1061.1|1059.9|11
1647010940000|2022-03-11 15:02:20|1061|1060.4|1062.3|1060.8|1062.3|1060.9|1061|1060.4|15
1647010950000|2022-03-11 15:02:30|1062.1|1061.3|1061.6|1061|1062.1|1061.3|1061.2|1060.4|14
1647010960000|2022-03-11 15:02:40|1061.7|1061.1|1063.3|1062.3|1063.3|1062.4|1061.7|1061.1|9
1647010970000|2022-03-11 15:02:50|1063.7|1062.2|1067.4|1065.9|1067.4|1065.9|1063.7|1062.2|31
1647010980000|2022-03-11 15:03:00|1067|1066|1067.2|1066.6|1067.6|1066.7|1066.7|1065.9|18
1647010990000|2022-03-11 15:03:10|1066.9|1066.2|1067.3|1066.7|1067.6|1066.7|1066.9|1066.1|13
1647011000000|2022-03-11 15:03:20|1067.4|1066.8|1068.1|1067.1|1068.5|1067.2|1067.4|1066.4|17
1647011010000|2022-03-11 15:03:30|1068.4|1066.9|1069|1067.5|1069|1067.7|1068.1|1066.9|13
1647011020000|2022-03-11 15:03:40|1068.8|1068.2|1068|1066.5|1069|1068.2|1068|1066.5|12
1647011030000|2022-03-11 15:03:50|1067.7|1066.7|1068.2|1066.7|1068.2|1067.1|1067.3|1066.7|11
1647011040000|2022-03-11 15:04:00|1068.1|1066.6|1067.9|1066.9|1068.1|1066.9|1067.9|1066.6|2
1647011050000|2022-03-11 15:04:10|1068|1067.4|1068.4|1067.4|1068.4|1067.4|1068|1066.8|18
1647011060000|2022-03-11 15:04:20|1068.3|1067.7|1069.4|1068.4|1069.4|1068.4|1068.3|1067.6|9
1647011070000|2022-03-11 15:04:30|1069|1067.5|1068.2|1067.2|1069|1067.7|1068.1|1067.1|6
1647011080000|2022-03-11 15:04:40|1068.1|1067.5|1068.4|1067.4|1068.4|1067.5|1068.1|1067.2|7
1647011090000|2022-03-11 15:04:50|1068.2|1067.2|1069.2|1067.7|1069.2|1067.9|1068.2|1067|10
1647011100000|2022-03-11 15:05:00|1070|1068.5|1068.2|1066.7|1070.1|1068.7|1068.2|1066.7|38
1647011110000|2022-03-11 15:05:10|1067.8|1066.8|1068.2|1066.7|1068.3|1067|1067.4|1066.5|5
1647011120000|2022-03-11 15:05:20|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|3
1647011130000|2022-03-11 15:05:30|1068.5|1067|1069.7|1068.7|1069.7|1068.7|1068.5|1067|13
1647011140000|2022-03-11 15:05:40|1069.5|1068.5|1069.4|1068.8|1069.5|1068.8|1069.3|1068.5|5
1647011150000|2022-03-11 15:05:50|1069.5|1068.9|1070.6|1069.1|1070.6|1069.1|1069.3|1068.4|33
1647011160000|2022-03-11 15:06:00|1070.3|1069.3|1071|1070|1071|1070.1|1070|1069|11
1647011170000|2022-03-11 15:06:10|1073.8|1072.3|1075.2|1073.7|1075.2|1073.9|1073.2|1072|73
1647011180000|2022-03-11 15:06:20|1075.3|1073.8|1075.6|1074.1|1075.7|1074.7|1073.5|1072.2|70
1647011190000|2022-03-11 15:06:30|1075.7|1074.2|1074.8|1073.8|1075.7|1074.2|1074.5|1073.4|18
1647011200000|2022-03-11 15:06:40|1074.9|1073.9|1078|1076.5|1078|1076.5|1074.9|1073.9|37
1647011210000|2022-03-11 15:06:50|1077.9|1076.9|1079.1|1077.6|1079.6|1078.3|1077.9|1076.5|37
1647011220000|2022-03-11 15:07:00|1079|1078|1076.6|1075.1|1079|1078|1076.2|1075.1|22
1647011230000|2022-03-11 15:07:10|1076.5|1075.5|1076.3|1074.8|1076.6|1075.5|1075.7|1074.2|14
1647011240000|2022-03-11 15:07:20|1076.5|1075|1075.7|1074.2|1076.5|1075|1075.2|1073.7|14
1647011250000|2022-03-11 15:07:30|1075.6|1074.1|1074.9|1074.3|1075.6|1074.3|1074.7|1073.3|6
1647011260000|2022-03-11 15:07:40|1075|1074.4|1075|1073.5|1075.7|1074.7|1074.8|1073.4|13
1647011270000|2022-03-11 15:07:50|1075.4|1073.9|1074.3|1073.3|1075.4|1074|1073.9|1073.3|5
1647011280000|2022-03-11 15:08:00|1074|1073.4|1075.1|1074.1|1076.6|1075.1|1073.8|1073|15
1647011290000|2022-03-11 15:08:10|1075.5|1074|1076.7|1075.2|1076.7|1075.2|1075.4|1073.9|8
1647011300000|2022-03-11 15:08:20|1076.5|1075|1077.3|1075.8|1077.3|1076|1076|1074.9|7
1647011310000|2022-03-11 15:08:30|1077.7|1076.2|1078.1|1076.6|1078.3|1076.8|1077.7|1076.2|9
1647011320000|2022-03-11 15:08:40|1077.4|1076.8|1077.6|1076.1|1078.7|1077.5|1077.4|1076.1|17
1647011330000|2022-03-11 15:08:50|1077.3|1076.3|1077|1075.5|1077.3|1076.3|1076|1074.9|11
1647011340000|2022-03-11 15:09:00|1076.1|1075.2|1075.9|1074.9|1076.9|1075.9|1075.7|1074.9|14
1647011350000|2022-03-11 15:09:10|1075.8|1074.8|1074.8|1073.3|1075.9|1074.8|1074.4|1073.3|21
1647011360000|2022-03-11 15:09:20|1074.9|1073.4|1074.3|1072.8|1075.1|1074.5|1073.9|1072.8|15
1647011370000|2022-03-11 15:09:30|1074.2|1073.6|1073.9|1072.4|1074.8|1073.6|1073.7|1072.4|25
1647011380000|2022-03-11 15:09:40|1073.7|1072.7|1074.2|1073.2|1074.6|1073.2|1073.4|1072.6|8
1647011390000|2022-03-11 15:09:50|1074.5|1073|1074.9|1073.9|1075.3|1073.9|1074.5|1073|4
1647011400000|2022-03-11 15:10:00|1075.2|1074.2|1076.9|1075.9|1077.7|1076.2|1075.2|1074.2|15
1647011410000|2022-03-11 15:10:10|1077.1|1076.5|1078|1076.5|1078.1|1076.6|1077.1|1076.5|10
1647011420000|2022-03-11 15:10:20|1078.6|1077.1|1075.1|1074.5|1079|1077.5|1075.1|1074.5|20
1647011430000|2022-03-11 15:10:30|1075.8|1074.3|1075.8|1074.3|1076.3|1075.3|1075.7|1074.2|19
1647011440000|2022-03-11 15:10:40|1075.9|1074.9|1076.9|1075.4|1077.1|1076.1|1075.7|1074.3|60
1647011450000|2022-03-11 15:10:50|1077.7|1076.2|1077.8|1076.8|1078.3|1077.3|1077.3|1076.2|37
1647011460000|2022-03-11 15:11:00|1077.4|1075.9|1076.3|1075.7|1077.4|1075.9|1075.6|1074.2|29
1647011470000|2022-03-11 15:11:10|1078.6|1077.6|1078.8|1077.3|1079.1|1078.4|1077.9|1077|13
1647011480000|2022-03-11 15:11:20|1078.7|1077.2|1078.9|1077.4|1078.9|1077.4|1078.7|1077.2|8
1647011490000|2022-03-11 15:11:30|1078.8|1077.8|1080.6|1079.6|1081|1079.6|1078.8|1077.8|15
1647011500000|2022-03-11 15:11:40|1081|1079.5|1083.3|1081.8|1083.3|1081.8|1081|1079.5|35
1647011510000|2022-03-11 15:11:50|1083.2|1081.7|1084.9|1083.4|1084.9|1083.4|1083|1081.7|19
1647011520000|2022-03-11 15:12:00|1084.7|1083.7|1084.5|1083.5|1085.1|1083.7|1084.5|1083.4|12
1647011530000|2022-03-11 15:12:10|1084.8|1083.3|1084.8|1083.8|1084.9|1084.3|1084|1082.9|24
1647011540000|2022-03-11 15:12:20|1084.7|1084.1|1082.9|1082.3|1085.6|1084.4|1082.9|1082.1|41
1647011550000|2022-03-11 15:12:30|1082.6|1082|1082|1080.5|1082.6|1082|1081.2|1080.1|15
1647011560000|2022-03-11 15:12:40|1082.4|1080.9|1083.2|1082.2|1083.2|1082.2|1082.4|1080.9|13
1647011570000|2022-03-11 15:12:50|1083.3|1081.8|1082.9|1081.9|1083.5|1082|1082.5|1081.8|13
1647011580000|2022-03-11 15:13:00|1083|1082|1082|1081.4|1083|1082|1081.8|1080.5|9
1647011590000|2022-03-11 15:13:10|1081.9|1081.3|1079.9|1079.3|1081.9|1081.3|1079.9|1079.3|13
1647011600000|2022-03-11 15:13:20|1080.2|1079.2|1081.6|1080.1|1081.6|1080.1|1080.1|1079.2|8
1647011610000|2022-03-11 15:13:30|1082.6|1081.1|1082.4|1081.4|1082.6|1081.4|1082.3|1080.8|22
1647011620000|2022-03-11 15:13:40|1082.8|1081.3|1083.4|1082.4|1083.4|1082.5|1082.5|1081.3|13
1647011630000|2022-03-11 15:13:50|1083.8|1082.3|1083.7|1082.7|1083.8|1082.7|1083.7|1082.3|1
1647011640000|2022-03-11 15:14:00|1083.6|1083|1083.8|1083.2|1084.5|1083.2|1083.6|1082.8|22
1647011650000|2022-03-11 15:14:10|1083.6|1083|1083.5|1082|1083.6|1083|1082.6|1081.9|20
1647011660000|2022-03-11 15:14:20|1083.3|1082.7|1083.1|1082.1|1083.6|1082.7|1083.1|1081.8|5
1647011670000|2022-03-11 15:14:30|1083.3|1082.3|1082.6|1081.6|1083.3|1082.3|1082.2|1081.6|14
1647011680000|2022-03-11 15:14:40|1082.4|1081.8|1083.1|1082.1|1083.1|1082.1|1082.1|1081|24
1647011690000|2022-03-11 15:14:50|1082.6|1081.1|1082.7|1081.2|1082.8|1081.3|1082.6|1081.1|12
1647011700000|2022-03-11 15:15:00|1082.4|1081.4|1082.4|1081.4|1082.7|1081.4|1082.4|1081.2|2
1647011710000|2022-03-11 15:15:10|1082.9|1081.5|1083|1081.5|1083|1081.5|1082.9|1081.4|5
1647011720000|2022-03-11 15:15:20|1083.1|1081.6|1083.9|1082.9|1084.3|1082.9|1083|1081.5|6
1647011730000|2022-03-11 15:15:30|1083.7|1082.7|1083.9|1082.4|1083.9|1082.7|1083.5|1082.4|12
1647011740000|2022-03-11 15:15:40|1083.6|1082.6|1084.1|1083.1|1084.4|1083.1|1083.6|1082.4|3
1647011750000|2022-03-11 15:15:50|1084.4|1082.9|1080.6|1079.1|1084.4|1083.1|1080.6|1079.1|18
1647011760000|2022-03-11 15:16:00|1080|1079|1079.6|1078.6|1080|1079|1078.1|1076.6|33
1647011770000|2022-03-11 15:16:10|1080|1078.5|1079.9|1079.3|1080.9|1079.9|1079.9|1078.5|13
1647011780000|2022-03-11 15:16:20|1080|1079|1079.9|1078.4|1080.1|1079.4|1079.1|1077.9|23
1647011790000|2022-03-11 15:16:30|1079.6|1078.6|1078.5|1077.5|1080|1079.3|1078.5|1077.5|21
1647011800000|2022-03-11 15:16:40|1078.2|1077.6|1079|1078|1079|1078|1077.7|1076.7|12
1647011810000|2022-03-11 15:16:50|1079.3|1077.8|1079.7|1078.7|1079.8|1078.8|1079.3|1077.8|19
1647011820000|2022-03-11 15:17:00|1080.1|1079.1|1080.1|1079.1|1080.5|1079.2|1079.4|1078.2|11
1647011830000|2022-03-11 15:17:10|1080|1079.4|1080.4|1079.4|1080.5|1079.8|1080|1079.4|9
1647011840000|2022-03-11 15:17:20|1079.9|1079.3|1078.5|1077|1080.2|1079.3|1078.1|1077|18
1647011850000|2022-03-11 15:17:30|1078.4|1076.9|1078.3|1077.3|1079.8|1078.5|1078.3|1076.9|36
1647011860000|2022-03-11 15:17:40|1078.6|1077.1|1076.5|1075.5|1078.6|1077.2|1076.4|1075.5|20
1647011870000|2022-03-11 15:17:50|1076.2|1075.6|1072.5|1071.5|1076.3|1075.6|1072.2|1070.9|25
1647011880000|2022-03-11 15:18:00|1072.3|1070.8|1071.3|1069.8|1072.3|1070.8|1069.8|1068.4|65
1647011890000|2022-03-11 15:18:10|1070.6|1070|1069.8|1068.3|1071.5|1070.7|1069.8|1068.3|21
1647011900000|2022-03-11 15:18:20|1069.7|1068.2|1069.8|1068.3|1070.4|1069.4|1068.5|1067.8|23
1647011910000|2022-03-11 15:18:30|1069.6|1068.6|1066.6|1066|1069.6|1068.6|1066.5|1065.9|27
1647011920000|2022-03-11 15:18:40|1067.7|1066.2|1069.6|1068.1|1069.8|1069.1|1067.7|1066.2|16
1647011930000|2022-03-11 15:18:50|1069.7|1068.2|1067.3|1065.8|1069.7|1068.4|1067.1|1065.6|15
1647011940000|2022-03-11 15:19:00|1067.4|1065.9|1065.9|1064.9|1067.6|1067|1065.2|1063.7|31
1647011950000|2022-03-11 15:19:10|1065.8|1064.8|1065.8|1064.3|1066.1|1064.8|1064.8|1063.9|16
1647011960000|2022-03-11 15:19:20|1065.7|1064.2|1064.8|1063.3|1065.7|1064.2|1064.6|1063.3|14
1647011970000|2022-03-11 15:19:30|1064.4|1063.4|1064.9|1063.9|1064.9|1063.9|1064|1063.3|12
1647011980000|2022-03-11 15:19:40|1065.3|1063.8|1066.9|1065.9|1068.7|1067.7|1065.3|1063.8|24
1647011990000|2022-03-11 15:19:50|1066.6|1066|1067|1065.5|1067.1|1066|1066.6|1065.5|2
1647012000000|2022-03-11 15:20:00|1067.1|1065.6|1066.6|1066|1067.1|1066|1066.3|1065.3|10
1647012010000|2022-03-11 15:20:10|1066.9|1065.9|1067.6|1066.1|1067.6|1066.1|1066.6|1065.8|8
1647012020000|2022-03-11 15:20:20|1067.8|1066.3|1068.7|1067.7|1068.7|1067.7|1067.7|1066.3|5
1647012030000|2022-03-11 15:20:30|1068.8|1067.3|1068|1066.5|1068.8|1067.5|1067.8|1066.5|18
1647012040000|2022-03-11 15:20:40|1067.8|1066.3|1067.3|1065.8|1067.8|1066.6|1067.2|1065.8|11
1647012050000|2022-03-11 15:20:50|1067.4|1065.9|1067.5|1066|1067.6|1066.1|1067.3|1065.8|8
1647012060000|2022-03-11 15:21:00|1067.4|1066.4|1067.9|1066.4|1067.9|1066.4|1067.4|1066.1|5
1647012070000|2022-03-11 15:21:10|1068.2|1067.2|1069.1|1067.6|1069.1|1067.8|1068.2|1067.2|22
1647012080000|2022-03-11 15:21:20|1069|1067.5|1068.9|1067.9|1069|1067.9|1068.9|1067.5|0
1647012090000|2022-03-11 15:21:30|1069.6|1068.1|1068.4|1067.8|1069.8|1068.7|1068.4|1067.5|31
1647012100000|2022-03-11 15:21:40|1069.1|1067.6|1069|1067.5|1069.1|1067.6|1068.8|1067.3|4
1647012110000|2022-03-11 15:21:50|1069.1|1068.5|1069|1067.5|1069.2|1068.5|1068.7|1067.4|23
1647012120000|2022-03-11 15:22:00|1068.9|1067.4|1069.6|1068.1|1069.6|1068.1|1068.9|1067.4|16
1647012130000|2022-03-11 15:22:10|1069.7|1068.2|1071.6|1070.6|1071.6|1070.6|1069.5|1068.2|29
1647012140000|2022-03-11 15:22:20|1071.9|1070.4|1074.1|1072.6|1074.2|1072.7|1071.9|1070.4|74
1647012150000|2022-03-11 15:22:30|1074.5|1073.5|1074.7|1073.7|1075.1|1074.2|1074.5|1073.5|18
1647012160000|2022-03-11 15:22:40|1074.8|1073.8|1074.7|1073.2|1074.8|1073.8|1073.5|1072|15
1647012170000|2022-03-11 15:22:50|1074.8|1073.3|1074.4|1073.4|1074.8|1073.4|1074.4|1073.3|4
1647012180000|2022-03-11 15:23:00|1074.5|1073.5|1073.9|1073.3|1074.5|1073.5|1073.9|1073|6
1647012190000|2022-03-11 15:23:10|1073.8|1073.2|1073.8|1072.3|1073.8|1073.2|1073|1071.5|14
1647012200000|2022-03-11 15:23:20|||||||||4
1647012210000|2022-03-11 15:23:30|1073.9|1072.4|1074.4|1072.9|1074.7|1073.2|1073.9|1072.4|22
1647012220000|2022-03-11 15:23:40|1073.5|1073.1|1074.7|1073.2|1074.7|1073.2|1073.5|1073.1|3
1647012230000|2022-03-11 15:23:50|1074.6|1073.6|1074.5|1073.5|1074.6|1073.6|1074.5|1073.5|2
1647012240000|2022-03-11 15:24:00|1074.6|1073.6|1074.6|1073.6|1075|1074.3|1074.6|1073.5|8
1647012250000|2022-03-11 15:24:10|1074.5|1073.9|1077.1|1075.6|1077.1|1075.6|1074.5|1073.8|17
1647012260000|2022-03-11 15:24:20|1077.2|1075.7|1076.9|1075.4|1077.4|1075.9|1076.9|1075.4|7
1647012270000|2022-03-11 15:24:30|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|11
1647012280000|2022-03-11 15:24:40|1076.2|1075.5|1077.8|1076.3|1077.8|1076.3|1076.2|1075.5|11
1647012290000|2022-03-11 15:24:50|1077.7|1076.2|1077.8|1076.3|1077.8|1076.8|1077.7|1076.2|8
1647012300000|2022-03-11 15:25:00|1077.1|1076.5|1077.2|1076.2|1077.2|1076.5|1077.1|1076.2|1
1647012310000|2022-03-11 15:25:10|1077.1|1075.6|1077.3|1075.8|1077.5|1076|1077.1|1075.6|2
1647012320000|2022-03-11 15:25:20|1077.2|1076.2|1075.3|1073.8|1077.2|1076.2|1075.3|1073.8|10
1647012330000|2022-03-11 15:25:30|1075.4|1073.9|1075.3|1073.8|1075.4|1073.9|1075.3|1073.8|1
1647012340000|2022-03-11 15:25:40|1075.2|1073.7|1076.3|1074.8|1076.6|1075.1|1075|1073.7|8
1647012350000|2022-03-11 15:25:50|1076.4|1074.9|1076.4|1075.8|1076.6|1075.8|1075.9|1074.5|9
1647012360000|2022-03-11 15:26:00|1078|1076.5|1077.6|1076.1|1078.2|1077|1077.6|1076.1|4
1647012370000|2022-03-11 15:26:10|1077.4|1076.4|1077.3|1075.8|1077.4|1076.5|1077.1|1075.7|5
1647012380000|2022-03-11 15:26:20|1077.2|1075.7|1076.1|1074.6|1077.3|1075.8|1076|1074.6|14
1647012400000|2022-03-11 15:26:40|1076|1074.5|1075.6|1074.6|1076|1074.7|1075.6|1074.5|12
1647012410000|2022-03-11 15:26:50|1075.9|1074.4|1076.7|1075.2|1076.7|1075.2|1075.9|1074.4|5
1647012420000|2022-03-11 15:27:00|1076.5|1075|1076.8|1075.3|1076.9|1075.4|1076.5|1075|3
1647012430000|2022-03-11 15:27:10|1076.9|1075.8|1076.9|1075.4|1076.9|1075.8|1076.9|1075.3|4
1647012440000|2022-03-11 15:27:20|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|0
1647012460000|2022-03-11 15:27:40|1076.7|1076.1|1077.9|1076.4|1077.9|1076.4|1076.7|1075.5|13
1647012470000|2022-03-11 15:27:50|1078|1076.5|1079.5|1078|1079.5|1078|1078|1076.5|8
1647012480000|2022-03-11 15:28:00|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|7
1647012490000|2022-03-11 15:28:10|1079.5|1078.5|1081.3|1079.8|1081.3|1079.8|1079.5|1078.5|13
1647012500000|2022-03-11 15:28:20|1081.4|1079.9|1080.8|1080.2|1081.5|1080.2|1080.8|1079.7|9
1647012510000|2022-03-11 15:28:30|1080.6|1080|1081.5|1080|1081.5|1080|1080.6|1079.7|10
1647012520000|2022-03-11 15:28:40|1081.6|1080.1|1081.3|1079.8|1081.7|1080.2|1081.2|1079.8|2
1647012530000|2022-03-11 15:28:50|||||||||2
1647012540000|2022-03-11 15:29:00|1081.4|1079.9|1081.4|1079.9|1081.4|1080.5|1081.1|1079.9|4
1647012550000|2022-03-11 15:29:10|1081|1080|1080.3|1078.8|1081.2|1080|1080.3|1078.8|4
1647012560000|2022-03-11 15:29:20|1079|1077.5|1076.8|1075.3|1079|1077.5|1076.8|1075.3|19
1647012570000|2022-03-11 15:29:30|1077|1075.5|1076.8|1075.3|1077|1075.9|1076.5|1075.3|5
1647012580000|2022-03-11 15:29:40|1076.7|1075.2|1076.6|1075.1|1077|1076|1076.3|1075.1|11
1647012590000|2022-03-11 15:29:50|1076.2|1075.2|1075.2|1073.7|1078.4|1076.9|1075.2|1073.7|13
1647012600000|2022-03-11 15:30:00|1075.1|1073.6|1074.8|1073.3|1075.2|1073.7|1074.8|1073.3|24
1647012610000|2022-03-11 15:30:10|1074.6|1073.1|1071.5|1070|1074.6|1073.1|1071.5|1070|21
1647012620000|2022-03-11 15:30:20|1071.4|1069.9|1070.7|1069.7|1071.4|1069.9|1069.9|1068.6|12
1647012630000|2022-03-11 15:30:30|1071.7|1070.2|1071.8|1070.3|1071.8|1070.3|1071.6|1070.1|6
1647012640000|2022-03-11 15:30:40|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1647012650000|2022-03-11 15:30:50|1071.8|1070.3|1073.5|1072|1073.5|1072|1071.3|1070.3|5
1647012660000|2022-03-11 15:31:00|1073.6|1072.1|1073.6|1072.1|1074|1072.5|1073.4|1072|8
1647012670000|2022-03-11 15:31:10|1073.3|1072.3|1072|1070.5|1073.4|1072.3|1072|1070.5|10
1647012680000|2022-03-11 15:31:20|1071.8|1071.2|1071.3|1069.8|1071.8|1071.2|1071.3|1069.8|3
1647012690000|2022-03-11 15:31:30|1071.5|1070|1070.9|1069.4|1071.6|1070.2|1070.1|1068.8|22
1647012700000|2022-03-11 15:31:40|1070.7|1070.1|1073.7|1072.2|1073.7|1072.2|1070.7|1070.1|2
1647012710000|2022-03-11 15:31:50|1073.5|1072|1072.7|1071.7|1073.5|1072|1072.7|1071.7|4
1647012720000|2022-03-11 15:32:00|1072.4|1071.8|1071.7|1070.7|1072.4|1071.8|1070.9|1070|7
1647012730000|2022-03-11 15:32:10|1071.8|1070.8|1071.4|1070.8|1071.8|1070.9|1071.4|1070.8|1
1647012740000|2022-03-11 15:32:20|1072.2|1071.6|1076.7|1075.2|1076.8|1075.3|1072.2|1071.6|18
1647012750000|2022-03-11 15:32:30|1076.8|1075.3|1079.3|1077.8|1079.3|1077.8|1076.8|1075.3|3
1647012760000|2022-03-11 15:32:40|1079.1|1077.6|1079.2|1077.7|1079.4|1078.4|1078.6|1077.1|13
1647012770000|2022-03-11 15:32:50|1079.3|1077.8|1077.5|1076|1079.4|1077.9|1077.5|1076|10
1647012780000|2022-03-11 15:33:00|1076.3|1074.8|1075.8|1074.3|1076.4|1074.9|1075.6|1074.1|55
1647012790000|2022-03-11 15:33:10|1075.7|1074.2|1075.6|1074.6|1075.7|1074.6|1075.5|1074.1|2
1647012800000|2022-03-11 15:33:20|1075.9|1074.4|1079|1077.5|1079.1|1077.6|1075.9|1074.4|11
1647012810000|2022-03-11 15:33:30|1078.6|1077.1|1078.5|1077|1078.6|1077.1|1078.2|1076.7|1
1647012820000|2022-03-11 15:33:40|1078.8|1077.3|1078.8|1077.3|1078.9|1077.7|1078.7|1077.3|0
1647012830000|2022-03-11 15:33:50|1078.9|1077.4|1079.3|1077.8|1079.3|1077.8|1078.9|1077.4|5
1647012840000|2022-03-11 15:34:00|1079.2|1078.2|1080.1|1078.6|1080.2|1078.7|1079|1077.8|15
1647012850000|2022-03-11 15:34:10|1080|1078.5|1080.8|1079.3|1080.8|1079.3|1079.7|1078.5|3
1647012860000|2022-03-11 15:34:20|1080.6|1079.6|1081.7|1080.2|1081.7|1080.2|1080.6|1079.6|5
1647012870000|2022-03-11 15:34:30|1081.8|1080.3|1081.7|1080.7|1081.9|1081|1081.6|1080.3|1
1647012880000|2022-03-11 15:34:40|1082|1080.5|1082.2|1080.7|1082.8|1081.4|1081.8|1080.5|16
1647012890000|2022-03-11 15:34:50|1081.7|1080.2|1081.8|1080.3|1082|1080.5|1081.7|1080.2|7
1647012900000|2022-03-11 15:35:00|1082.1|1080.6|1082.4|1080.9|1083.1|1081.6|1082.1|1080.6|16
1647012910000|2022-03-11 15:35:10|1082.5|1081|1081.8|1080.3|1082.5|1081|1081.8|1080.3|2
1647012920000|2022-03-11 15:35:20|1081.7|1081.1|1082.3|1080.8|1082.3|1081.1|1081.7|1080.4|0
1647012930000|2022-03-11 15:35:30|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647012940000|2022-03-11 15:35:40|1083.1|1081.6|1083.4|1081.9|1083.4|1082.7|1082.9|1081.4|13
1647012950000|2022-03-11 15:35:50|||||||||2
1647012960000|2022-03-11 15:36:00|1083.2|1081.7|1082.9|1081.9|1083.4|1082.3|1082.8|1081.4|5
1647012970000|2022-03-11 15:36:10|1082.6|1082|1082.9|1081.9|1082.9|1082|1082.6|1081.9|4
1647012980000|2022-03-11 15:36:20|1082|1080.5|1081.9|1080.4|1082|1080.5|1081.8|1080.3|5
1647012990000|2022-03-11 15:36:30|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1080.8|1080.1|5
1647013000000|2022-03-11 15:36:40|1081.6|1080.1|1080.9|1079.4|1081.6|1080.1|1080.9|1079.4|3
1647013010000|2022-03-11 15:36:50|1080.7|1079.2|1078.6|1077.1|1080.7|1079.2|1078.5|1077|2
1647013020000|2022-03-11 15:37:00|1078.1|1076.9|1077.5|1076|1078.4|1076.9|1077.5|1076|10
1647013030000|2022-03-11 15:37:10|1077.4|1075.9|1078.6|1077.1|1078.6|1077.1|1077.4|1075.9|6
1647013040000|2022-03-11 15:37:20|1078.7|1077.2|1078.5|1077.5|1078.7|1077.5|1078.5|1077.2|0
1647013050000|2022-03-11 15:37:30|1078.6|1077.6|1079.2|1077.7|1079.4|1078.2|1078.5|1077.6|6
1647013060000|2022-03-11 15:37:40|1079.3|1077.8|1080.6|1079.1|1080.7|1079.2|1079.3|1077.8|7
1647013070000|2022-03-11 15:37:50|1080.7|1079.2|1083.1|1081.6|1083.4|1081.9|1080.6|1079.2|8
1647013080000|2022-03-11 15:38:00|1081.6|1080.1|1081.4|1079.9|1083.1|1081.6|1080.7|1079.2|5
1647013090000|2022-03-11 15:38:10|1081.5|1080.5|1081.6|1080.6|1081.6|1080.6|1081.5|1080.5|1
1647013100000|2022-03-11 15:38:20|1082.5|1081|1082.7|1081.2|1082.9|1081.4|1082.5|1081|4
1647013110000|2022-03-11 15:38:30|1083|1081.5|1083.4|1081.9|1083.4|1081.9|1082.8|1081.3|7
1647013120000|2022-03-11 15:38:40|1083.6|1083|1084.2|1082.7|1084.2|1083|1083.6|1082.6|5
1647013130000|2022-03-11 15:38:50|1083.6|1082.6|1084|1082.5|1084|1082.6|1083.3|1081.8|9
1647013140000|2022-03-11 15:39:00|1083.9|1082.4|1083.5|1082.5|1084.1|1082.6|1083.5|1082.2|4
1647013150000|2022-03-11 15:39:10|1084|1082.7|1084|1082.5|1084.4|1082.9|1084|1082.5|13
1647013160000|2022-03-11 15:39:20|1083.5|1082|1083.2|1081.7|1083.6|1082.1|1083.2|1081.7|1
1647013170000|2022-03-11 15:39:30|1083.1|1081.6|1082.8|1081.3|1083.1|1081.6|1082.8|1081.3|2
1647013180000|2022-03-11 15:39:40|1082.7|1081.2|1081.5|1080|1082.7|1081.2|1081.5|1080|5
1647013190000|2022-03-11 15:39:50|1081.6|1080.1|1081.8|1080.3|1081.8|1080.5|1080.9|1079.9|9
1647013200000|2022-03-11 15:40:00|1081.6|1080.1|1081.2|1080.6|1081.8|1080.7|1081.2|1080.1|5
1647013210000|2022-03-11 15:40:10|1081.4|1080.2|1083.6|1082.1|1083.6|1082.1|1081.2|1079.7|9
1647013220000|2022-03-11 15:40:20|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1647013230000|2022-03-11 15:40:30|||||||||1
1647013240000|2022-03-11 15:40:40|1083.6|1082.1|1083.8|1082.3|1083.8|1082.3|1083.5|1082|9
1647013250000|2022-03-11 15:40:50|1083.9|1082.4|1083.7|1082.2|1084|1082.9|1083.7|1082.2|3
1647013260000|2022-03-11 15:41:00|1084.1|1083.1|1082.2|1080.7|1084.1|1083.1|1082.2|1080.7|4
1647013270000|2022-03-11 15:41:10|1081.7|1080.4|1081.5|1080|1081.9|1080.4|1081.5|1080|1
1647013280000|2022-03-11 15:41:20|1081.6|1080.1|1080.3|1078.8|1081.6|1080.1|1080.3|1078.8|3
1647013290000|2022-03-11 15:41:30|1080.4|1078.9|1081.5|1080|1081.5|1080.4|1079.9|1078.8|9
1647013300000|2022-03-11 15:41:40|1081.2|1080.2|1081.2|1080.2|1081.5|1080.2|1081.1|1079.6|7
1647013310000|2022-03-11 15:41:50|1080.2|1079.7|1081.2|1079.7|1081.2|1079.7|1080.1|1079.5|7
1647013320000|2022-03-11 15:42:00|1081.4|1080.2|1081|1079.5|1081.4|1080.2|1081|1079.5|6
1647013330000|2022-03-11 15:42:10|1080.9|1079.4|1079.4|1077.9|1080.9|1079.4|1079.2|1077.9|6
1647013340000|2022-03-11 15:42:20|1078.7|1078.1|1079.4|1077.9|1079.4|1078.3|1078.7|1077.4|12
1647013350000|2022-03-11 15:42:30|1079|1078|1079.8|1078.8|1080.5|1079|1079|1078|5
1647013360000|2022-03-11 15:42:40|1079.9|1078.4|1078.2|1076.7|1079.9|1078.5|1078.1|1076.6|5
1647013370000|2022-03-11 15:42:50|1078|1076.5|1077.9|1076.4|1078.3|1076.8|1077.1|1076|15
1647013380000|2022-03-11 15:43:00|1078|1076.5|1076.6|1076|1078|1076.5|1076.6|1076|10
1647013390000|2022-03-11 15:43:10|1076.8|1075.8|1077.5|1076.9|1077.5|1076.9|1076.8|1075.8|32
1647013400000|2022-03-11 15:43:20|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|6
1647013410000|2022-03-11 15:43:30|1078.4|1076.9|1078.8|1077.3|1078.8|1077.3|1077.5|1076.9|12
1647013420000|2022-03-11 15:43:40|1078.9|1077.4|1078.7|1077.2|1079.9|1078.4|1078.6|1077.2|13
1647013430000|2022-03-11 15:43:50|1078.6|1077.1|1077.9|1076.4|1078.6|1077.1|1077.9|1076.4|5
1647013440000|2022-03-11 15:44:00|1077.8|1076.8|1077.4|1075.9|1077.8|1076.9|1077.4|1075.9|3
1647013450000|2022-03-11 15:44:10|1077.3|1075.8|1077.4|1075.9|1077.4|1075.9|1077.3|1075.8|0
1647013460000|2022-03-11 15:44:20|||||||||3
1647013470000|2022-03-11 15:44:30|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|0
1647013480000|2022-03-11 15:44:40|1076.6|1076|1076.6|1075.6|1076.6|1076|1076.5|1075.6|5
1647013490000|2022-03-11 15:44:50|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|2
1647013500000|2022-03-11 15:45:00|1075.6|1075|1076.1|1074.6|1076.1|1075|1075.4|1074.5|16
1647013510000|2022-03-11 15:45:10|1075.8|1074.8|1072.8|1071.8|1075.8|1074.8|1072.7|1071.8|31
1647013520000|2022-03-11 15:45:20|1072.4|1071.4|1073.5|1072.5|1074.1|1072.7|1072.4|1071.4|9
1647013530000|2022-03-11 15:45:30|1073.9|1072.4|1073.4|1072.4|1073.9|1072.4|1073.4|1072.3|2
1647013540000|2022-03-11 15:45:40|1073.8|1072.3|1074.1|1072.6|1074.1|1073|1073.2|1072.3|7
1647013550000|2022-03-11 15:45:50|1073.9|1072.9|1073.9|1072.9|1074.4|1073.8|1073.9|1072.8|7
1647013560000|2022-03-11 15:46:00|1074.2|1072.7|1074.1|1073.5|1074.2|1073.5|1073.6|1072.7|2
1647013570000|2022-03-11 15:46:10|1074.2|1073.2|1076|1075|1076|1075.1|1074.1|1073.2|15
1647013580000|2022-03-11 15:46:20|1075.7|1075.4|1076.4|1074.9|1076.4|1075.4|1075.6|1074.5|7
1647013590000|2022-03-11 15:46:30|1075.5|1074|1074.9|1074.3|1075.5|1074.4|1074.9|1073.9|2
1647013600000|2022-03-11 15:46:40|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|7
1647013610000|2022-03-11 15:46:50|1076.1|1075.1|1076.7|1075.2|1076.7|1075.3|1076.1|1074.9|8
1647013620000|2022-03-11 15:47:00|1076.5|1075.5|1076|1074.5|1076.5|1075.8|1076|1074.5|6
1647013630000|2022-03-11 15:47:10|1075.7|1074.2|1075.2|1073.7|1076.1|1074.7|1075.2|1073.7|14
1647013640000|2022-03-11 15:47:20|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.1|1073.6|1
1647013650000|2022-03-11 15:47:30|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|0
1647013660000|2022-03-11 15:47:40|1075.6|1074.1|1075.7|1074.2|1075.8|1074.3|1075.6|1074.1|2
1647013670000|2022-03-11 15:47:50|1075.9|1074.4|1075.6|1074.1|1076|1074.7|1075.5|1074|2
1647013680000|2022-03-11 15:48:00|1075.5|1074|1074.9|1074.3|1075.5|1074.6|1074.9|1074|4
1647013690000|2022-03-11 15:48:10|1074.8|1074.2|1074.8|1073.3|1074.8|1074.2|1074.6|1073.3|4
1647013700000|2022-03-11 15:48:20|1074.6|1073.6|1074.8|1073.3|1074.9|1073.6|1074.6|1073.3|7
1647013720000|2022-03-11 15:48:40|1074.1|1073.5|1075|1073.5|1075.1|1073.6|1074.1|1073.4|14
1647013730000|2022-03-11 15:48:50|1074.9|1073.4|1075.2|1074.2|1075.9|1075.3|1074.9|1073.4|4
1647013740000|2022-03-11 15:49:00|1075.3|1073.8|1075.1|1074.5|1075.5|1074.7|1075.1|1073.8|2
1647013750000|2022-03-11 15:49:10|1075.3|1074.7|1075.3|1074.7|1076|1074.7|1075.3|1074.4|8
1647013760000|2022-03-11 15:49:20|1075.7|1075|1075.9|1075.3|1076|1075.3|1075.7|1075|5
1647013770000|2022-03-11 15:49:30|1076.4|1075.8|1077.3|1075.8|1077.5|1076.8|1076.4|1075.8|7
1647013780000|2022-03-11 15:49:40|1077.1|1076.1|1077.8|1076.8|1077.8|1076.8|1077.1|1075.8|6
1647013790000|2022-03-11 15:49:50|1077.7|1076.7|1076.4|1074.9|1077.7|1077|1076.4|1074.9|20
1647013800000|2022-03-11 15:50:00|1076.6|1075.1|1076.3|1075.7|1076.9|1075.9|1076.3|1075.1|5
1647013810000|2022-03-11 15:50:10|1076.4|1075.8|1076.6|1075.1|1076.6|1075.9|1076.2|1074.7|16
1647013820000|2022-03-11 15:50:20|1076.5|1075.5|1077.1|1075.6|1077.1|1075.6|1076.1|1074.8|14
1647013830000|2022-03-11 15:50:30|1077|1076|1076.7|1075.7|1077.1|1076|1076.7|1075.6|0
1647013840000|2022-03-11 15:50:40|1077.1|1075.6|1077.5|1076.5|1077.5|1076.5|1076.4|1075.6|10
1647013850000|2022-03-11 15:50:50|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1647013860000|2022-03-11 15:51:00|1077.4|1076.4|1077.5|1076.5|1077.8|1076.9|1077.4|1076.4|16
1647013870000|2022-03-11 15:51:10|1077.4|1076.8|1077.4|1076.4|1077.4|1076.8|1077.1|1076.4|3
1647013880000|2022-03-11 15:51:20|1077.1|1076.5|1077.3|1075.8|1077.3|1076.5|1077.1|1075.8|2
1647013890000|2022-03-11 15:51:30|1076.9|1075.4|1076.1|1074.6|1076.9|1075.4|1076.1|1074.6|5
1647013900000|2022-03-11 15:51:40|1075.9|1075.3|1076.1|1074.6|1076.1|1075.3|1075.9|1074.6|3
1647013910000|2022-03-11 15:51:50|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|2
1647013920000|2022-03-11 15:52:00|1075.7|1075.1|1076.4|1074.9|1076.4|1075.1|1075.7|1074.8|9
1647013930000|2022-03-11 15:52:10|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|6
1647013940000|2022-03-11 15:52:20|1076.6|1076|1077.7|1076.7|1077.9|1076.7|1076.6|1076|7
1647013950000|2022-03-11 15:52:30|1077.6|1077|1077.6|1077|1077.8|1077|1077.6|1076.8|5
1647013960000|2022-03-11 15:52:40|1077.7|1077.1|1077.5|1076.5|1077.8|1077.1|1077.2|1076.5|34
1647013970000|2022-03-11 15:52:50|1077.9|1076.4|1076.7|1075.2|1077.9|1076.6|1076.6|1075.2|18
1647013980000|2022-03-11 15:53:00|1075.9|1075.3|1075.9|1075.3|1076|1075.4|1075.9|1075.3|1
1647013990000|2022-03-11 15:53:10|1076|1075.4|1077.5|1076|1077.5|1076.1|1075.9|1075.3|10
1647014010000|2022-03-11 15:53:30|1077.6|1076.1|1077.8|1076.3|1077.8|1076.4|1077.4|1076|5
1647014020000|2022-03-11 15:53:40|1077.9|1076.4|1078.9|1077.4|1078.9|1077.4|1077.9|1076.4|30
1647014030000|2022-03-11 15:53:50|1078.7|1078.1|1081.2|1079.7|1081.4|1079.9|1078.7|1078.1|13
1647014040000|2022-03-11 15:54:00|1081.7|1080.2|1081.3|1080.7|1081.7|1080.7|1081.1|1079.7|16
1647014050000|2022-03-11 15:54:10|1081.7|1080.8|1081.7|1080.7|1081.9|1081|1081.4|1080.4|6
1647014070000|2022-03-11 15:54:30|1081.6|1081|1084.3|1082.8|1084.6|1083.1|1081.6|1081|13
1647014080000|2022-03-11 15:54:40|1084.2|1082.7|1085.7|1084.2|1085.7|1084.3|1083.9|1082.4|26
1647014090000|2022-03-11 15:54:50|1085.3|1084.7|1087.2|1085.7|1087.2|1085.7|1085.3|1084.2|15
1647014100000|2022-03-11 15:55:00|1087|1085.5|1086.9|1085.4|1087.2|1086|1086.7|1085.4|5
1647014110000|2022-03-11 15:55:10|1086.8|1085.8|1086.4|1085.4|1087|1086.1|1086.4|1085.3|7
1647014120000|2022-03-11 15:55:20|1086.8|1085.3|1085.2|1083.7|1086.9|1085.7|1085.2|1083.7|6
1647014130000|2022-03-11 15:55:30|1084.8|1083.8|1085.8|1084.3|1085.9|1084.4|1084.6|1083.1|17
1647014140000|2022-03-11 15:55:40|1085.7|1084.2|1085.2|1084.2|1086|1084.5|1085.2|1084.2|3
1647014150000|2022-03-11 15:55:50|1085.1|1083.7|1084.8|1083.8|1085.1|1083.8|1084.8|1083.6|1
1647014160000|2022-03-11 15:56:00|1084.5|1083|1084.9|1083.9|1085.1|1083.9|1083.7|1082.9|11
1647014170000|2022-03-11 15:56:10|1084.7|1083.7|1083.5|1082.9|1084.7|1083.7|1083.5|1082.7|8
1647014180000|2022-03-11 15:56:20|1083.6|1083|1080.9|1079.4|1084.1|1083|1080.9|1079.4|27
1647014190000|2022-03-11 15:56:30|1080.6|1079.1|1079.7|1078.2|1081|1079.5|1079.2|1077.7|20
1647014200000|2022-03-11 15:56:40|1079.8|1078.3|1081.2|1079.7|1081.3|1079.8|1079.8|1078.3|13
1647014210000|2022-03-11 15:56:50|1081.1|1079.6|1081.2|1079.7|1081.2|1079.7|1081.1|1079.6|11
1647014220000|2022-03-11 15:57:00|1080.7|1079.6|1079|1078|1080.7|1079.6|1078.2|1076.7|12
1647014230000|2022-03-11 15:57:10|1079.1|1077.6|1079.2|1077.7|1079.3|1077.9|1078.5|1077.6|8
1647014240000|2022-03-11 15:57:20|1078.5|1077.9|1080.3|1078.8|1080.9|1080.2|1078.5|1077.7|42
1647014250000|2022-03-11 15:57:30|1080.4|1079.3|1080.7|1079.2|1080.7|1079.4|1080|1078.6|3
1647014260000|2022-03-11 15:57:40|1080.6|1079.1|1080.7|1079.2|1080.7|1079.2|1080.5|1079|13
1647014270000|2022-03-11 15:57:50|1080.8|1079.3|1080.7|1079.2|1080.8|1079.7|1080|1079.2|2
1647014280000|2022-03-11 15:58:00|1080.8|1079.3|1080.6|1079.6|1080.8|1079.7|1080.3|1079.3|2
1647014290000|2022-03-11 15:58:10|1080.7|1079.7|1081.7|1080.2|1081.7|1080.9|1080.7|1079.7|21
1647014300000|2022-03-11 15:58:20|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|9
1647014310000|2022-03-11 15:58:30|1081.3|1079.8|1081|1079.5|1081.3|1079.8|1080.2|1079.3|14
1647014320000|2022-03-11 15:58:40|1080.9|1079.4|1080.6|1079.1|1081|1079.5|1080|1078.9|5
1647014330000|2022-03-11 15:58:50|1080.5|1079|1080.4|1078.9|1080.6|1079.9|1080.4|1078.9|4
1647014340000|2022-03-11 15:59:00|1080.5|1079|1081.7|1080.2|1081.7|1080.2|1080.4|1079|10
1647014350000|2022-03-11 15:59:10|1081.2|1080.1|1081.6|1080.1|1081.9|1080.8|1081.1|1080.1|9
1647014360000|2022-03-11 15:59:20|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|6
1647014370000|2022-03-11 15:59:30|1081.6|1080.1|1081.5|1080|1081.6|1080.1|1081.4|1079.9|8
1647014380000|2022-03-11 15:59:40|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|0
1647014390000|2022-03-11 15:59:50|1081.5|1080|1080.4|1078.9|1081.6|1080.6|1080.4|1078.9|9
1647014400000|2022-03-11 16:00:00|1080.3|1078.8|1078.6|1078|1080.3|1078.8|1078.6|1077.6|10
1647014410000|2022-03-11 16:00:10|1078.7|1077.2|1076.3|1074.8|1078.7|1077.4|1075.8|1074.3|18
1647014420000|2022-03-11 16:00:20|1076.2|1074.7|1076|1074.5|1076.2|1074.7|1075.8|1074.3|7
1647014430000|2022-03-11 16:00:30|1076.1|1074.6|1075.5|1074|1076.2|1074.7|1075.5|1074|6
1647014440000|2022-03-11 16:00:40|1075.2|1073.7|1074.8|1073.3|1075.2|1073.7|1074.7|1073.2|5
1647014450000|2022-03-11 16:00:50|1074.9|1073.9|1074.8|1073.3|1074.9|1073.9|1074.8|1073.3|5
1647014460000|2022-03-11 16:01:00|1074.2|1073.2|1074.5|1073.5|1074.6|1073.5|1074.1|1073.1|15
1647014470000|2022-03-11 16:01:10|1074.6|1073.1|1074.2|1073.2|1074.6|1073.5|1073.9|1073.1|7
1647014480000|2022-03-11 16:01:20|1074.6|1073.1|1075.7|1074.2|1075.7|1074.2|1074.6|1073.1|7
1647014490000|2022-03-11 16:01:30|1075.5|1074.5|1076.3|1074.8|1076.3|1075.1|1075.5|1074.5|6
1647014500000|2022-03-11 16:01:40|1076.4|1074.9|1076.3|1074.8|1076.4|1074.9|1076.3|1074.8|15
1647014510000|2022-03-11 16:01:50|1076.2|1074.7|1076.5|1075|1076.5|1075|1075.9|1074.7|8
1647014520000|2022-03-11 16:02:00|1077.2|1075.7|1077.6|1076.1|1077.7|1076.5|1077.1|1075.7|10
1647014530000|2022-03-11 16:02:10|1077.7|1076.2|1077.8|1076.3|1077.8|1076.5|1076.9|1076.2|4
1647014540000|2022-03-11 16:02:20|1078.2|1076.7|1078.7|1077.2|1078.7|1077.2|1078.2|1076.7|2
1647014550000|2022-03-11 16:02:30|1078.8|1077.3|1078.7|1077.2|1079.4|1078.8|1078.5|1077|27
1647014560000|2022-03-11 16:02:40|1079.1|1077.6|1078.7|1077.2|1079.1|1077.6|1078.7|1077.2|0
1647014570000|2022-03-11 16:02:50|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|3
1647014580000|2022-03-11 16:03:00|1078.7|1077.2|1077.9|1076.9|1078.7|1077.2|1077.9|1076.7|3
1647014590000|2022-03-11 16:03:10|1078|1077|1080.1|1078.6|1080.1|1078.7|1078|1077|6
1647014610000|2022-03-11 16:03:30|1080.2|1078.7|1079.7|1078.2|1080.8|1079.3|1079.7|1078.2|11
1647014620000|2022-03-11 16:03:40|||||||||2
1647014630000|2022-03-11 16:03:50|1079.4|1078.4|1080.6|1079.1|1080.6|1079.1|1079.4|1078.1|7
1647014640000|2022-03-11 16:04:00|1080.4|1078.9|1080.3|1078.8|1080.4|1078.9|1080.3|1078.8|0
1647014650000|2022-03-11 16:04:10|||||||||8
1647014660000|2022-03-11 16:04:20|1080.9|1079.4|1081.2|1079.7|1081.5|1080.3|1080.9|1079.4|9
1647014670000|2022-03-11 16:04:30|1081.3|1080.3|1081.7|1080.2|1081.7|1080.6|1081.3|1080.2|6
1647014680000|2022-03-11 16:04:40|1081.6|1080.6|1081.8|1080.3|1081.8|1080.9|1081.5|1080.3|11
1647014690000|2022-03-11 16:04:50|1081|1080.4|1081.6|1080.6|1081.8|1080.6|1081|1080.2|8
1647014700000|2022-03-11 16:05:00|1081.8|1080.3|1081.1|1079.6|1081.8|1080.4|1081.1|1079.6|51
1647014710000|2022-03-11 16:05:10|1081|1080|1081|1080|1081.1|1080|1081|1079.6|7
1647014720000|2022-03-11 16:05:20|1081.1|1080.1|1081.1|1079.6|1081.1|1080.1|1080.9|1079.4|6
1647014730000|2022-03-11 16:05:30|1080.9|1079.4|1080.7|1079.2|1080.9|1079.4|1080.7|1079.2|3
1647014740000|2022-03-11 16:05:40|1080.8|1079.3|1080.7|1079.2|1080.8|1079.7|1080.6|1079.2|19
1647014750000|2022-03-11 16:05:50|1080.9|1079.4|1080.6|1079.1|1080.9|1079.4|1080.6|1079.1|0
1647014760000|2022-03-11 16:06:00|||||||||5
1647014770000|2022-03-11 16:06:10|1079.8|1079.2|1080.9|1079.9|1081.1|1080.3|1079.8|1079.2|4
1647014780000|2022-03-11 16:06:20|1081|1080.3|1081.7|1080.2|1081.7|1080.3|1080.9|1079.6|12
1647014790000|2022-03-11 16:06:30|1081.8|1080.3|1081.6|1080.1|1081.9|1080.4|1081.4|1079.9|14
1647014800000|2022-03-11 16:06:40|1081.5|1080|1081.7|1080.2|1081.7|1080.2|1081.5|1080|2
1647014810000|2022-03-11 16:06:50|1081.5|1080.5|1083.6|1082.1|1083.6|1082.1|1081.5|1080.5|12
1647014820000|2022-03-11 16:07:00|1083.2|1082.2|1082.5|1081.5|1083.2|1082.2|1082.5|1081.3|7
1647014830000|2022-03-11 16:07:10|1082.1|1081.4|1083|1081.5|1083|1081.6|1082.1|1081.1|7
1647014840000|2022-03-11 16:07:20|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1082.9|1081.4|6
1647014850000|2022-03-11 16:07:30|1083|1081.5|1083.6|1082.1|1083.6|1082.1|1082.9|1081.4|3
1647014860000|2022-03-11 16:07:40|1083.7|1082.2|1084.7|1083.2|1084.7|1083.2|1083.7|1082.2|10
1647014870000|2022-03-11 16:07:50|1084.8|1083.3|1085.1|1083.6|1085.1|1083.6|1084.8|1083.3|4
1647014880000|2022-03-11 16:08:00|1085.2|1083.7|1085.1|1083.6|1085.2|1083.7|1085.1|1083.6|13
1647014890000|2022-03-11 16:08:10|1085.3|1083.8|1087|1085.5|1087|1085.5|1085.3|1083.8|11
1647014900000|2022-03-11 16:08:20|1087.1|1085.6|1088.3|1086.8|1088.3|1086.8|1087.1|1085.6|7
1647014910000|2022-03-11 16:08:30|1088.7|1087.2|1087.7|1086.2|1088.8|1087.3|1087.7|1086.2|14
1647014920000|2022-03-11 16:08:40|1087.8|1086.3|1088.2|1086.7|1088.5|1087|1087.7|1086.2|12
1647014930000|2022-03-11 16:08:50|1088.6|1087.1|1088.8|1087.3|1089.1|1087.6|1088.6|1087.1|19
1647014940000|2022-03-11 16:09:00|1088.9|1088.3|1088.5|1087|1088.9|1088.3|1088.4|1086.9|15
1647014950000|2022-03-11 16:09:10|1088.4|1086.9|1086.5|1085.9|1088.4|1087.7|1086.5|1085.9|11
1647014960000|2022-03-11 16:09:20|1086.8|1085.8|1086.5|1085.5|1087.2|1086.1|1086.4|1085.4|3
1647014970000|2022-03-11 16:09:30|1086.8|1085.3|1087|1085.5|1087|1085.5|1086.8|1085.3|3
1647014980000|2022-03-11 16:09:40|1086.9|1085.4|1086.1|1084.6|1087|1085.8|1086.1|1084.6|5
1647014990000|2022-03-11 16:09:50|1086|1084.5|1086.1|1084.6|1086.1|1084.6|1086|1084.5|9
1647015000000|2022-03-11 16:10:00|1086|1084.5|1085.5|1084|1086|1084.5|1085.4|1083.9|15
1647015010000|2022-03-11 16:10:10|1085.4|1084.4|1086|1084.5|1086.2|1084.7|1085.4|1084|7
1647015020000|2022-03-11 16:10:20|1086.1|1084.6|1086.8|1085.3|1086.8|1085.3|1086.1|1084.6|9
1647015030000|2022-03-11 16:10:30|1086.7|1085.2|1086.9|1085.4|1086.9|1085.4|1086.7|1085.2|0
1647015040000|2022-03-11 16:10:40|1086.7|1085.2|1086.8|1085.3|1086.9|1085.7|1086.7|1085.2|8
1647015050000|2022-03-11 16:10:50|1086.7|1085.2|1086.9|1085.4|1087|1085.5|1086.7|1085.2|9
1647015060000|2022-03-11 16:11:00|1087|1085.5|1088.4|1086.9|1088.4|1086.9|1087|1085.5|3
1647015070000|2022-03-11 16:11:10|1088.5|1087|1088.6|1087.1|1088.6|1087.1|1088.5|1087|1
1647015080000|2022-03-11 16:11:20|1087.8|1087.2|1088.4|1086.9|1088.4|1087.2|1087.8|1086.9|1
1647015090000|2022-03-11 16:11:30|1088.3|1086.8|1088.8|1087.3|1088.8|1087.5|1088.1|1086.8|6
1647015100000|2022-03-11 16:11:40|1088.9|1087.4|1088.9|1087.4|1089.1|1087.6|1088.8|1087.3|3
1647015110000|2022-03-11 16:11:50|1089|1087.5|1088.6|1087.6|1089.1|1087.9|1088.6|1087.4|12
1647015120000|2022-03-11 16:12:00|1088.5|1087.5|1087.7|1087.1|1088.9|1087.7|1087.7|1086.6|10
1647015130000|2022-03-11 16:12:10|1087.6|1087|1087.8|1086.3|1087.8|1087|1087.6|1086.3|8
1647015140000|2022-03-11 16:12:20|1087.7|1086.2|1087.9|1086.4|1087.9|1086.8|1087.7|1086.2|1
1647015150000|2022-03-11 16:12:30|1087.8|1086.3|1084.9|1083.4|1087.9|1086.4|1084.9|1083.4|14
1647015160000|2022-03-11 16:12:40|1084.6|1083.1|1084.2|1082.7|1084.6|1083.4|1084|1082.7|6
1647015170000|2022-03-11 16:12:50|1084.1|1082.6|1084.5|1083|1084.5|1083|1083.6|1082.4|7
1647015180000|2022-03-11 16:13:00|1084.4|1082.9|1084|1083|1084.5|1083|1083.4|1082.7|9
1647015190000|2022-03-11 16:13:10|1084.5|1082.9|1083.9|1082.9|1084.5|1082.9|1083.9|1082.9|13
1647015200000|2022-03-11 16:13:20|1084|1083|1084|1083|1084|1083|1084|1083|3
1647015210000|2022-03-11 16:13:30|1084.1|1083.1|1088.3|1086.8|1088.3|1086.8|1083.9|1083.1|17
1647015220000|2022-03-11 16:13:40|1087.6|1087|1088.8|1087.3|1088.9|1087.4|1087.6|1086.6|3
1647015230000|2022-03-11 16:13:50|1088.6|1087.6|1087.4|1086.4|1088.7|1087.7|1087.4|1086.3|8
1647015240000|2022-03-11 16:14:00|1088|1086.5|1087.6|1087|1088|1087|1087.6|1086.5|1
1647015250000|2022-03-11 16:14:10|1088|1086.6|1088.4|1086.9|1088.4|1087.4|1088|1086.6|26
1647015260000|2022-03-11 16:14:20|1088.3|1086.8|1088.9|1087.4|1088.9|1087.6|1088.2|1086.8|2
1647015270000|2022-03-11 16:14:30|1088.7|1088.1|1088.9|1087.9|1089|1088.1|1088.7|1087.5|10
1647015280000|2022-03-11 16:14:40|1088.8|1088.2|1090.4|1088.9|1090.4|1088.9|1088.8|1088.2|11
1647015290000|2022-03-11 16:14:50|||||||||2
1647015300000|2022-03-11 16:15:00|1090.5|1089.4|1090.7|1089.2|1090.7|1089.8|1090.4|1089.2|21
1647015310000|2022-03-11 16:15:10|1090|1089.4|1089.1|1088.1|1090|1089.4|1089|1088.1|4
1647015320000|2022-03-11 16:15:20|1090.4|1088.9|1091|1089.5|1091|1089.5|1090.3|1088.8|10
1647015330000|2022-03-11 16:15:30|1091.1|1089.6|1091.4|1090.8|1091.7|1090.8|1090.9|1089.5|10
1647015340000|2022-03-11 16:15:40|1091.5|1090.5|1091.5|1090.9|1091.8|1091.1|1091.4|1090.1|21
1647015350000|2022-03-11 16:15:50|1091.6|1090.6|1091.3|1089.8|1091.7|1090.7|1091.3|1089.8|23
1647015360000|2022-03-11 16:16:00|1091.4|1089.9|1090.7|1089.7|1091.4|1090|1090.6|1089.7|11
1647015370000|2022-03-11 16:16:10|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|2
1647015380000|2022-03-11 16:16:20|1090.5|1089.4|1091.5|1090|1091.7|1090.2|1090.5|1089.4|29
1647015390000|2022-03-11 16:16:30|1091.6|1090.1|1091.6|1090.1|1091.7|1090.2|1091.4|1089.9|16
1647015400000|2022-03-11 16:16:40|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1
1647015410000|2022-03-11 16:16:50|1091.5|1090.5|1091.9|1090.4|1091.9|1090.7|1090.9|1090.1|13
1647015420000|2022-03-11 16:17:00|1091.7|1090.2|1091.8|1090.3|1091.9|1090.9|1091.1|1090.2|35
1647015430000|2022-03-11 16:17:10|1091.5|1090.9|1091.5|1090.9|1091.7|1091|1091.5|1090.7|32
1647015440000|2022-03-11 16:17:20|1091.6|1091|1091.7|1091.1|1091.7|1091.1|1091.6|1091|20
1647015450000|2022-03-11 16:17:30|1091.5|1090.9|1091.8|1090.8|1091.8|1091.1|1091.4|1090.7|16
1647015460000|2022-03-11 16:17:40|1091.7|1091.1|1091.9|1090.4|1091.9|1091.2|1091.6|1090.4|47
1647015470000|2022-03-11 16:17:50|1091.7|1090.7|1091.9|1090.4|1091.9|1091.2|1091.7|1090.4|21
1647015480000|2022-03-11 16:18:00|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|11
1647015490000|2022-03-11 16:18:10|1091.2|1089.7|1091.3|1089.8|1091.3|1089.8|1090.4|1089.7|7
1647015500000|2022-03-11 16:18:20|1091.4|1089.9|1091.7|1091.1|1092|1091.4|1091.1|1089.6|17
1647015510000|2022-03-11 16:18:30|1091.8|1091.2|1090.6|1089.6|1091.8|1091.2|1090.6|1089.6|10
1647015520000|2022-03-11 16:18:40|1090.7|1089.7|1090.2|1088.7|1090.7|1089.7|1089.2|1088.4|12
1647015530000|2022-03-11 16:18:50|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.2|1088.7|1
1647015540000|2022-03-11 16:19:00|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|7
1647015550000|2022-03-11 16:19:10|1090.3|1088.8|1090|1089|1090.3|1089|1090|1088.6|6
1647015560000|2022-03-11 16:19:20|1090.4|1089.4|1091.9|1091.3|1091.9|1091.3|1090.2|1088.9|13
1647015570000|2022-03-11 16:19:30|1091.6|1090.1|1091.5|1090|1091.6|1090.1|1091.4|1089.9|39
1647015580000|2022-03-11 16:19:40|1091.6|1090.1|1091.4|1090.4|1091.6|1090.4|1091.4|1090.1|2
1647015590000|2022-03-11 16:19:50|1091.7|1090.2|1091.9|1090.9|1091.9|1090.9|1091.5|1090.2|7
1647015600000|2022-03-11 16:20:00|1091.7|1090.7|1091.8|1091.2|1091.9|1091.2|1091.6|1090.7|21
1647015610000|2022-03-11 16:20:10|1091.9|1090.9|1091.6|1090.6|1091.9|1091|1091.6|1090.1|2
1647015620000|2022-03-11 16:20:20|1092|1090.5|1091.8|1090.8|1092|1091.2|1091.7|1090.5|4
1647015630000|2022-03-11 16:20:30|1091.9|1090.9|1091.6|1091|1091.9|1091.1|1091.6|1090.9|2
1647015640000|2022-03-11 16:20:40|1091.2|1090.6|1091.2|1090.2|1091.6|1090.6|1091.2|1090|6
1647015650000|2022-03-11 16:20:50|1091.3|1089.8|1089.9|1088.4|1091.3|1089.8|1089.5|1088.4|12
1647015660000|2022-03-11 16:21:00|1089.5|1088|1089.1|1087.6|1089.5|1088|1087.9|1087.1|5
1647015670000|2022-03-11 16:21:10|1089|1088|1089.6|1088.1|1089.6|1088.1|1089|1087.8|4
1647015680000|2022-03-11 16:21:20|1089.4|1088.4|1090.5|1089|1090.5|1089|1089.4|1088.4|4
1647015690000|2022-03-11 16:21:30|1090.4|1089.4|1091.6|1090.1|1091.8|1090.3|1090.4|1089.1|5
1647015700000|2022-03-11 16:21:40|1091.5|1090|1090|1089|1091.6|1090.1|1090|1089|7
1647015710000|2022-03-11 16:21:50|1089.9|1088.9|1089.6|1088.1|1089.9|1089|1089.6|1088.1|2
1647015720000|2022-03-11 16:22:00|1088.6|1088|1089.2|1087.7|1089.2|1088|1088.4|1087.5|12
1647015730000|2022-03-11 16:22:10|1089.1|1087.6|1088.9|1087.4|1089.1|1087.6|1088.9|1087.4|7
1647015740000|2022-03-11 16:22:20|1088.7|1087.2|1088.8|1087.3|1088.8|1087.3|1088.7|1087.2|0
1647015750000|2022-03-11 16:22:30|1088.9|1087.4|1088.5|1087.5|1088.9|1087.5|1088.5|1087.4|1
1647015760000|2022-03-11 16:22:40|1088.4|1087.8|1089|1088|1089|1088.1|1088.4|1087.8|12
1647015770000|2022-03-11 16:22:50|||||||||2
1647015780000|2022-03-11 16:23:00|1089.1|1087.6|1088.4|1087.8|1089.1|1087.8|1088.3|1087.3|3
1647015790000|2022-03-11 16:23:10|1089.1|1087.6|1089|1087.5|1089.1|1087.6|1089|1087.5|3
1647015800000|2022-03-11 16:23:20|1089.6|1088|1089.6|1088.1|1089.6|1088.1|1089.6|1088|6
1647015810000|2022-03-11 16:23:30|1089.5|1088|1089|1087.5|1089.6|1088.1|1089|1087.5|4
1647015820000|2022-03-11 16:23:40|1088.9|1087.4|1087.5|1086.5|1088.9|1087.4|1086.9|1085.4|16
1647015830000|2022-03-11 16:23:50|1087.6|1086.1|1087.5|1086|1087.6|1086.1|1087.5|1086|4
1647015840000|2022-03-11 16:24:00|1087.4|1085.9|1087.5|1086|1087.5|1086|1087.4|1085.9|1
1647015850000|2022-03-11 16:24:10|1086.5|1085.9|1087.8|1086.3|1087.9|1086.4|1086.5|1085.9|1
1647015860000|2022-03-11 16:24:20|1087.9|1086.4|1087.7|1086.2|1088|1086.5|1087.5|1086.1|2
1647015870000|2022-03-11 16:24:30|1087.6|1086.1|1088|1086.5|1088|1086.5|1087.5|1086.1|2
1647015880000|2022-03-11 16:24:40|1088.1|1086.6|1087.6|1086.1|1088.2|1086.7|1087.6|1086.1|5
1647015890000|2022-03-11 16:24:50|1086.4|1084.9|1086.3|1084.8|1086.4|1084.9|1086.3|1084.8|9
1647015900000|2022-03-11 16:25:00|1086.5|1085|1086.3|1084.8|1086.5|1085|1085.9|1084.7|20
1647015910000|2022-03-11 16:25:10|1086.2|1084.7|1085.9|1084.9|1086.2|1084.9|1085.9|1084.7|26
1647015920000|2022-03-11 16:25:20|1086.2|1084.7|1086.3|1084.8|1086.3|1085.1|1085.9|1084.7|5
1647015930000|2022-03-11 16:25:30|1085.9|1084.9|1085.9|1084.9|1086.3|1084.9|1085.9|1084.8|0
1647015940000|2022-03-11 16:25:40|1086.3|1084.8|1086.2|1085.2|1086.3|1085.2|1086.2|1084.8|1
1647015950000|2022-03-11 16:25:50|1085.9|1085.3|1085.8|1085.2|1086.3|1085.3|1085.8|1085.1|2
1647015960000|2022-03-11 16:26:00|1086.1|1085.1|1086.2|1085.2|1086.4|1085.3|1085.9|1084.8|7
1647015970000|2022-03-11 16:26:10|1086.4|1084.9|1086.4|1084.9|1086.4|1085.3|1085.9|1084.9|5
1647015980000|2022-03-11 16:26:20|1086|1085|1086.4|1084.9|1086.4|1085|1086|1084.9|9
1647015990000|2022-03-11 16:26:30|1086.6|1085.1|1087.8|1086.3|1088.3|1087.6|1086.6|1085.1|13
1647016000000|2022-03-11 16:26:40|1087.6|1086.6|1088.1|1086.6|1088.1|1086.6|1087.6|1086.3|3
1647016010000|2022-03-11 16:26:50|1088|1086.5|1088.2|1086.7|1088.2|1086.7|1088|1086.5|0
1647016020000|2022-03-11 16:27:00|1088.1|1086.6|1085.7|1084.7|1088.1|1086.6|1085.7|1084.7|13
1647016030000|2022-03-11 16:27:10|1086.1|1084.6|1086.1|1084.6|1086.1|1084.7|1085.7|1084.6|0
1647016040000|2022-03-11 16:27:20|1085.7|1084.7|1086.1|1084.6|1086.1|1084.7|1085.7|1084.6|1
1647016050000|2022-03-11 16:27:30|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|3
1647016060000|2022-03-11 16:27:40|1086|1084.5|1086|1084.5|1086|1084.7|1085.7|1084.5|5
1647016070000|2022-03-11 16:27:50|1085.9|1084.9|1085.3|1083.8|1086.2|1084.9|1084.9|1083.4|27
1647016080000|2022-03-11 16:28:00|1085|1084|1085.4|1083.9|1085.4|1084.1|1085|1083.7|96
1647016090000|2022-03-11 16:28:10|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|2
1647016100000|2022-03-11 16:28:20|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|5
1647016110000|2022-03-11 16:28:30|1084.7|1084.1|1085.4|1083.9|1085.4|1084.2|1084.7|1083.9|27
1647016120000|2022-03-11 16:28:40|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|0
1647016130000|2022-03-11 16:28:50|||||||||1
1647016140000|2022-03-11 16:29:00|1085.3|1084.3|1085.2|1084.2|1085.3|1084.3|1085.2|1084.2|1
1647016150000|2022-03-11 16:29:10|1084.4|1083.8|1084.3|1083.3|1084.4|1083.8|1084.3|1083.3|10
1647016160000|2022-03-11 16:29:20|1084.2|1083.6|1084.1|1083.5|1084.2|1083.6|1084.1|1083.5|0
1647016170000|2022-03-11 16:29:30|1084.2|1083.6|1084.3|1083.3|1084.4|1083.6|1083.8|1082.9|5
1647016180000|2022-03-11 16:29:40|1084.4|1082.8|1084.4|1082.9|1084.4|1082.9|1084.4|1082.8|2
1647016190000|2022-03-11 16:29:50|1084.2|1082.7|1082.6|1081.6|1084.2|1082.7|1082.6|1081.6|12
1647016200000|2022-03-11 16:30:00|1082.2|1080.9|1082.6|1081.1|1082.7|1081.2|1082.2|1080.9|6
1647016210000|2022-03-11 16:30:10|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|5
1647016220000|2022-03-11 16:30:20|1082.4|1081.4|1083.5|1082.9|1083.9|1083.1|1082.4|1081.4|4
1647016230000|2022-03-11 16:30:30|1083.7|1082.7|1084|1082.5|1084|1082.7|1083.3|1082.5|4
1647016240000|2022-03-11 16:30:40|1083.7|1083.1|1083.9|1082.9|1084|1083.1|1083.5|1082.5|4
1647016250000|2022-03-11 16:30:50|1083.8|1082.8|1084.4|1082.9|1084.4|1083.7|1083.8|1082.7|14
1647016260000|2022-03-11 16:31:00|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|2
1647016270000|2022-03-11 16:31:10|1084.5|1083|1084|1082.5|1084.5|1083.1|1083.7|1082.5|7
1647016280000|2022-03-11 16:31:20|1083.7|1082.7|1083|1081.5|1083.7|1082.7|1082.6|1081.1|2
1647016290000|2022-03-11 16:31:30|1083.1|1081.6|1083.2|1081.7|1083.2|1081.7|1083.1|1081.6|1
1647016300000|2022-03-11 16:31:40|1083.1|1082.1|1084|1082.5|1084|1082.5|1083.1|1081.9|3
1647016310000|2022-03-11 16:31:50|1083.9|1082.4|1084.1|1083.1|1084.2|1083.1|1083.7|1082.4|5
1647016320000|2022-03-11 16:32:00|1084.4|1082.9|1084.2|1082.7|1084.5|1083.7|1084|1082.7|11
1647016330000|2022-03-11 16:32:10|1084.1|1082.6|1083.5|1082|1084.2|1082.7|1083.5|1082|4
1647016340000|2022-03-11 16:32:20|1083.6|1082.1|1083.8|1082.3|1083.8|1082.3|1083.5|1082|2
1647016350000|2022-03-11 16:32:30|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|3
1647016370000|2022-03-11 16:32:50|1083.1|1082.1|1083|1082|1083.4|1082.1|1083|1081.7|20
1647016380000|2022-03-11 16:33:00|1083.2|1081.7|1082.6|1082|1083.2|1082|1082.6|1081.7|8
1647016390000|2022-03-11 16:33:10|1083|1081.9|1083.5|1082|1083.5|1082|1083|1081.9|4
1647016400000|2022-03-11 16:33:20|1083.2|1082.6|1084.4|1082.9|1084.4|1082.9|1083.2|1082.4|1
1647016410000|2022-03-11 16:33:30|1084.3|1083.3|1084.3|1083.3|1084.4|1083.4|1084.3|1083.3|7
1647016420000|2022-03-11 16:33:40|1084.2|1083.7|1084.3|1083.7|1084.3|1083.7|1084.2|1083.6|20
1647016430000|2022-03-11 16:33:50|||||||||2
1647016440000|2022-03-11 16:34:00|1084.2|1083.6|1083.4|1082.4|1084.2|1083.6|1083.4|1082.3|4
1647016450000|2022-03-11 16:34:10|1083.8|1082.3|1083.8|1083.2|1083.8|1083.2|1083.8|1082.3|16
1647016460000|2022-03-11 16:34:20|1084.4|1083.8|1084.3|1083.7|1084.4|1083.8|1084.3|1083.7|14
1647016470000|2022-03-11 16:34:30|||||||||20
1647016480000|2022-03-11 16:34:40|1084.5|1083|1084|1083|1084.5|1083.3|1083.8|1082.7|18
1647016490000|2022-03-11 16:34:50|||||||||1
1647016500000|2022-03-11 16:35:00|1083.9|1083.3|1084.4|1083.8|1084.6|1083.8|1083.9|1083|20
1647016510000|2022-03-11 16:35:10|||||||||27
1647016520000|2022-03-11 16:35:20|||||||||1
1647016530000|2022-03-11 16:35:30|1084.5|1083|1084.4|1082.9|1084.6|1083.1|1084.4|1082.9|10
1647016540000|2022-03-11 16:35:40|1084.3|1082.8|1083.8|1082.3|1084.3|1082.8|1083.6|1082.1|2
1647016550000|2022-03-11 16:35:50|1083.9|1082.4|1084.5|1083.5|1084.5|1083.5|1083.9|1082.4|14
1647016560000|2022-03-11 16:36:00|1084.6|1084|1086.4|1084.9|1088.2|1087.2|1084.6|1084|21
1647016570000|2022-03-11 16:36:10|1086.5|1085|1086.1|1085.5|1086.5|1085.5|1086|1084.8|2
1647016580000|2022-03-11 16:36:20|1086.9|1085.4|1087.6|1086.6|1087.6|1086.7|1086.9|1085.4|4
1647016590000|2022-03-11 16:36:30|1087.7|1086.7|1088.7|1087.2|1088.7|1087.2|1087.7|1086.5|13
1647016600000|2022-03-11 16:36:40|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1
1647016610000|2022-03-11 16:36:50|1088.3|1087.3|1088.3|1087.3|1088.6|1087.4|1088|1087|2
1647016620000|2022-03-11 16:37:00|1088.6|1087.1|1088.8|1087.3|1088.8|1087.3|1088.6|1087.1|10
1647016630000|2022-03-11 16:37:10|1088.7|1087.2|1088.5|1087.5|1088.7|1087.8|1088.4|1087.2|9
1647016640000|2022-03-11 16:37:20|1088.7|1087.2|1088.3|1086.8|1088.7|1087.3|1088.2|1086.7|7
1647016650000|2022-03-11 16:37:30|1088|1087.4|1088.2|1087.2|1088.8|1087.4|1088|1087.1|14
1647016660000|2022-03-11 16:37:40|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|2
1647016670000|2022-03-11 16:37:50|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|2
1647016680000|2022-03-11 16:38:00|1089|1087.8|1088.3|1086.8|1089|1088.1|1088.3|1086.8|13
1647016690000|2022-03-11 16:38:10|1087.9|1086.9|1087.9|1086.4|1087.9|1087|1087.6|1086.4|1
1647016700000|2022-03-11 16:38:20|1087.8|1086.8|1088.3|1086.8|1088.3|1086.9|1087.8|1086.4|7
1647016710000|2022-03-11 16:38:30|1087.9|1086.9|1088.4|1087.4|1088.4|1087.4|1087.9|1086.8|4
1647016720000|2022-03-11 16:38:40|1088.8|1087.3|1088.5|1087.5|1089|1088.1|1088.5|1087.3|6
1647016730000|2022-03-11 16:38:50|1087.7|1086.7|1088.2|1086.7|1088.2|1086.7|1087.7|1086.5|2
1647016740000|2022-03-11 16:39:00|1088.1|1086.6|1087.5|1086.5|1088.1|1086.7|1087.5|1086.5|4
1647016750000|2022-03-11 16:39:10|1087.4|1086.8|1087.3|1086.3|1087.7|1086.8|1087.3|1086.1|3
1647016760000|2022-03-11 16:39:20|1087.2|1086.6|1087.4|1085.9|1087.4|1086.6|1087.2|1085.9|18
1647016770000|2022-03-11 16:39:30|1087.5|1086|1087.3|1086.3|1087.5|1086.3|1087.3|1086|0
1647016780000|2022-03-11 16:39:40|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|8
1647016790000|2022-03-11 16:39:50|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1647016800000|2022-03-11 16:40:00|1087.9|1086.9|1090.7|1090.1|1090.9|1090.3|1087.9|1086.8|37
1647016810000|2022-03-11 16:40:10|1090.6|1090|1090.7|1090.1|1090.7|1090.1|1090.6|1090|8
1647016830000|2022-03-11 16:40:30|1091|1090.4|1091.1|1089.6|1091.7|1090.4|1091|1089.6|7
1647016840000|2022-03-11 16:40:40|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1647016850000|2022-03-11 16:40:50|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|3
1647016860000|2022-03-11 16:41:00|1091|1090|1091|1090|1091|1090|1091|1090|5
1647016870000|2022-03-11 16:41:10|1090.9|1090.3|1091.1|1090.5|1091.1|1090.5|1090.9|1090.3|7
1647016880000|2022-03-11 16:41:20|1091.4|1090.4|1091.6|1090.1|1091.6|1090.4|1091.3|1090.1|9
1647016890000|2022-03-11 16:41:30|1091.5|1090|1091.6|1090.1|1091.6|1090.2|1091.2|1090|2
1647016900000|2022-03-11 16:41:40|1091.3|1090.3|1091.2|1090.2|1091.6|1090.3|1091.2|1090.1|2
1647016910000|2022-03-11 16:41:50|1091.6|1090.1|1091.5|1090|1091.6|1090.3|1090.7|1089.7|13
1647016920000|2022-03-11 16:42:00|1091.8|1091.2|1095.1|1094.1|1095.2|1094.1|1091.8|1091.2|75
1647016930000|2022-03-11 16:42:10|1095.2|1093.7|1095.7|1094.2|1096.3|1094.8|1095|1093.7|26
1647016940000|2022-03-11 16:42:20|1095.8|1094.3|1095.1|1093.6|1095.8|1094.3|1095.1|1093.6|29
1647016960000|2022-03-11 16:42:40|1094.9|1093.4|1094.5|1093|1094.9|1093.6|1094.5|1093|4
1647016970000|2022-03-11 16:42:50|1096|1094.5|1095.7|1094.2|1096.4|1095.2|1095.5|1094.2|22
1647016980000|2022-03-11 16:43:00|1095.8|1094.3|1095.8|1094.3|1095.8|1094.4|1095.4|1094.3|1
1647016990000|2022-03-11 16:43:10|1095.5|1094.9|1097.2|1095.7|1097.2|1095.8|1095.5|1094.3|18
1647017000000|2022-03-11 16:43:20|1097.1|1095.6|1095.9|1094.4|1097.2|1095.7|1095.9|1094.4|11
1647017010000|2022-03-11 16:43:30|1096|1095|1096.9|1095.4|1096.9|1095.4|1096|1095|5
1647017020000|2022-03-11 16:43:40|1096.8|1095.3|1104|1102.5|1104.4|1103.1|1096.8|1095.3|88
1647017030000|2022-03-11 16:43:50|1102.6|1101.1|1102.4|1100.9|1102.6|1101.1|1101|1099.9|38
1647017040000|2022-03-11 16:44:00|1102.5|1101.5|1104.1|1102.6|1104.5|1103.7|1102.5|1101.5|121
1647017050000|2022-03-11 16:44:10|1103.9|1102.9|1103|1102.4|1104.1|1103.3|1103|1102.2|15
1647017060000|2022-03-11 16:44:20|1102.6|1102|1103.8|1102.3|1103.8|1102.6|1101.8|1100.5|35
1647017070000|2022-03-11 16:44:30|1105.2|1103.7|1104.7|1103.2|1105.2|1104|1104.6|1103.2|15
1647017080000|2022-03-11 16:44:40|1103.8|1103.1|1104.9|1103.4|1105.1|1103.6|1103.6|1103|5
1647017090000|2022-03-11 16:44:50|1104.8|1103.3|1103|1101.5|1104.8|1103.3|1102.9|1101.4|21
1647017100000|2022-03-11 16:45:00|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1101.7|1100.4|17
1647017110000|2022-03-11 16:45:10|1102.7|1101.2|1102.9|1101.4|1103.1|1101.6|1102.6|1101.1|18
1647017120000|2022-03-11 16:45:20|1102.8|1101.3|1102.7|1101.2|1102.8|1101.6|1102.2|1101.1|11
1647017130000|2022-03-11 16:45:30|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1
1647017140000|2022-03-11 16:45:40|1102.7|1101.2|1102.9|1101.4|1102.9|1101.4|1102.7|1101.2|15
1647017150000|2022-03-11 16:45:50|1103.1|1101.6|1104.3|1102.8|1104.4|1103|1103.1|1101.6|15
1647017160000|2022-03-11 16:46:00|1104.5|1103|1104.1|1103.1|1104.7|1103.5|1104|1102.9|4
1647017170000|2022-03-11 16:46:10|1104.2|1102.7|1104|1102.5|1104.2|1102.7|1104|1102.5|8
1647017180000|2022-03-11 16:46:20|1103.9|1102.4|1103.7|1102.2|1103.9|1102.4|1103.7|1102.2|4
1647017190000|2022-03-11 16:46:30|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|2
1647017200000|2022-03-11 16:46:40|1103.5|1102|1102.2|1100.7|1103.6|1102.1|1102.2|1100.7|30
1647017210000|2022-03-11 16:46:50|1102.1|1100.6|1102.3|1100.8|1102.6|1101.1|1100.6|1100|22
1647017220000|2022-03-11 16:47:00|1102.2|1100.7|1101.4|1100.4|1102.2|1100.7|1101.1|1100.4|13
1647017230000|2022-03-11 16:47:10|1101.1|1100.5|1101.4|1100.4|1101.4|1100.6|1101.1|1100.4|6
1647017240000|2022-03-11 16:47:20|1101.5|1100|1101.5|1100|1101.5|1100|1101.4|1099.9|5
1647017250000|2022-03-11 16:47:30|1101.6|1100.1|1101.5|1100|1101.6|1100.5|1101.3|1099.9|8
1647017260000|2022-03-11 16:47:40|1100.3|1099.7|1101.1|1099.6|1101.4|1099.9|1100.2|1099.5|15
1647017270000|2022-03-11 16:47:50|1100.8|1099.8|1096.8|1095.3|1100.8|1099.8|1096.8|1095.3|72
1647017280000|2022-03-11 16:48:00|1096.9|1095.4|1097.9|1096.4|1097.9|1096.6|1096.6|1095.1|27
1647017290000|2022-03-11 16:48:10|1097.5|1096.5|1097.2|1095.7|1097.5|1096.5|1097|1095.7|9
1647017300000|2022-03-11 16:48:20|1096.1|1095.5|1096.7|1095.2|1097|1095.5|1096.1|1095.2|6
1647017310000|2022-03-11 16:48:30|1096.4|1095.4|1098|1097|1098|1097|1096.4|1095.2|16
1647017320000|2022-03-11 16:48:40|1098.3|1096.8|1098|1097|1098.3|1097|1098|1096.8|10
1647017330000|2022-03-11 16:48:50|1098.2|1097.6|1098.4|1096.9|1098.7|1098.1|1098.2|1096.8|15
1647017340000|2022-03-11 16:49:00|1098.5|1097|1100.7|1099.2|1100.7|1099.2|1098.5|1097|9
1647017350000|2022-03-11 16:49:10|1100.6|1099.6|1102.4|1100.9|1102.4|1100.9|1100.6|1099.3|13
1647017360000|2022-03-11 16:49:20|1102.5|1101|1102.4|1100.9|1102.8|1101.3|1101.8|1100.9|16
1647017370000|2022-03-11 16:49:30|1102.5|1101|1103.6|1102.1|1103.9|1102.4|1102.5|1101|12
1647017380000|2022-03-11 16:49:40|1103.8|1102.3|1104.4|1102.9|1104.5|1103|1103.7|1102.3|26
1647017390000|2022-03-11 16:49:50|1104|1102.5|1104.6|1103.1|1104.6|1103.3|1103.6|1102.5|8
1647017400000|2022-03-11 16:50:00|1104.7|1103.2|1104.6|1103.1|1104.7|1103.2|1104.3|1102.8|16
1647017410000|2022-03-11 16:50:10|1104.7|1103.2|1105.3|1103.8|1105.5|1104|1104.3|1102.8|16
1647017420000|2022-03-11 16:50:20|1105.4|1103.9|1106.6|1105.1|1106.9|1105.4|1105.4|1103.9|10
1647017430000|2022-03-11 16:50:30|1106.5|1105|1107.1|1105.6|1107.2|1105.9|1106.5|1105|29
1647017440000|2022-03-11 16:50:40|1107.4|1105.9|1107.2|1106.2|1107.7|1107.1|1107.2|1105.7|17
1647017450000|2022-03-11 16:50:50|1107.4|1105.9|1107.1|1105.6|1107.6|1106.4|1106.8|1105.6|16
1647017460000|2022-03-11 16:51:00|1106.6|1105.1|1106.3|1104.8|1106.6|1105.1|1106.3|1104.8|14
1647017470000|2022-03-11 16:51:10|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1
1647017480000|2022-03-11 16:51:20|1106|1105|1105.8|1104.8|1106.2|1105|1105.8|1104.7|0
1647017490000|2022-03-11 16:51:30||1105.2||1104.8||1105.2||1104.8|2
1647017500000|2022-03-11 16:51:40|1106.2|1104.7|1106.4|1104.9|1106.6|1105.6|1106.2|1104.7|9
1647017510000|2022-03-11 16:51:50|1106.1|1105.1|1106.4|1104.9|1106.4|1105.1|1106|1104.9|3
1647017520000|2022-03-11 16:52:00|1106.2|1104.7|1105.8|1104.8|1106.2|1104.8|1105.8|1104.6|5
1647017530000|2022-03-11 16:52:10|1106.3|1104.9|1106.3|1104.8|1106.4|1104.9|1106.3|1104.8|1
1647017540000|2022-03-11 16:52:20|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|2
1647017550000|2022-03-11 16:52:30|||||||||1
1647017560000|2022-03-11 16:52:40|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|4
1647017570000|2022-03-11 16:52:50|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106|1104.5|10
1647017580000|2022-03-11 16:53:00|1106.2|1104.7|1106.2|1105.2|1106.3|1105.2|1106.1|1104.6|1
1647017590000|2022-03-11 16:53:10|1106.1|1105.5|1106.2|1105.2|1106.5|1105.5|1106.1|1105|6
1647017600000|2022-03-11 16:53:20|||||||||6
1647017610000|2022-03-11 16:53:30|1106.1|1105.1|1106.2|1104.7|1106.3|1105.2|1106.1|1104.7|6
1647017620000|2022-03-11 16:53:40|||||||||3
1647017630000|2022-03-11 16:53:50|1105.6|1105|1105.4|1104.4|1105.8|1105|1105.4|1104.3|4
1647017640000|2022-03-11 16:54:00|1105.3|1104.7|1105.5|1104|1105.5|1104.7|1105.3|1103.9|2
1647017650000|2022-03-11 16:54:10|1105.1|1104.1|1105.5|1104|1105.5|1104.1|1105.1|1104|1
1647017660000|2022-03-11 16:54:20|1105.3|1103.8|1105.2|1103.7|1105.3|1103.8|1105.2|1103.7|2
1647017670000|2022-03-11 16:54:30|1105.1|1103.6|1104.2|1103.6|1105.2|1103.7|1104.2|1103.5|37
1647017680000|2022-03-11 16:54:40|1104.3|1102.7|1104.1|1103.1|1104.3|1103.1|1103.5|1102.7|16
1647017690000|2022-03-11 16:54:50|1103.7|1102|1103|1101.5|1103.7|1102.7|1102.6|1101.3|13
1647017700000|2022-03-11 16:55:00|1102.7|1102.1|1101.7|1100.2|1102.7|1102.1|1101.3|1099.9|12
1647017710000|2022-03-11 16:55:10|1101.6|1100.6|1101.8|1100.3|1101.8|1100.6|1101|1099.7|14
1647017720000|2022-03-11 16:55:20|1101.6|1100.6|1102.2|1100.7|1102.2|1100.8|1101.4|1100.3|11
1647017730000|2022-03-11 16:55:30|1102.3|1100.8|1102.7|1101.2|1102.8|1101.3|1102.3|1100.8|4
1647017740000|2022-03-11 16:55:40|1102.8|1101.3|1102.9|1101.4|1103|1101.5|1101.9|1101.1|2
1647017750000|2022-03-11 16:55:50|1102.1|1101.5|1103|1101.5|1103|1101.5|1102.1|1101.5|6
1647017760000|2022-03-11 16:56:00|1103.1|1101.6|1103.2|1101.7|1103.2|1101.7|1103.1|1101.6|2
1647017770000|2022-03-11 16:56:10|1102.9|1102.3|1103.6|1103|1104|1103|1102.9|1102.2|6
1647017780000|2022-03-11 16:56:20|1103.7|1102.7|1103.7|1102.2|1103.8|1103.1|1103.6|1102.1|2
1647017790000|2022-03-11 16:56:30|||||||||1
1647017800000|2022-03-11 16:56:40|1103.6|1102.1|1103.6|1102.1|1103.7|1102.2|1103.6|1102.1|1
1647017810000|2022-03-11 16:56:50|1103.7|1102.2|1104|1102.5|1104|1102.5|1103.7|1102.2|1
1647017820000|2022-03-11 16:57:00|1103.9|1102.4|1102.9|1101.4|1103.9|1102.8|1102.9|1101.4|2
1647017830000|2022-03-11 16:57:10|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|1
1647017840000|2022-03-11 16:57:20|1102.9|1101.4|1102.2|1100.7|1102.9|1101.6|1102.2|1100.7|3
1647017850000|2022-03-11 16:57:30|1102.1|1100.6|1101.1|1099.6|1102.1|1100.8|1100.9|1099.4|16
1647017860000|2022-03-11 16:57:40|1101|1099.5|1101|1099.5|1101.1|1099.7|1100.3|1099.5|11
1647017870000|2022-03-11 16:57:50|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|3
1647017880000|2022-03-11 16:58:00|1100.8|1099.8|1101.2|1099.7|1101.2|1099.8|1100.8|1099.7|4
1647017890000|2022-03-11 16:58:10|1100.8|1099.8|1100.8|1099.8|1100.8|1100.1|1100.5|1099.8|3
1647017900000|2022-03-11 16:58:20|1101.2|1099.7|1101|1100|1101.2|1100|1101|1099.7|6
1647017910000|2022-03-11 16:58:30|1100.7|1100.1|1102.1|1100.6|1102.1|1100.6|1100.7|1100|8
1647017920000|2022-03-11 16:58:40|1102.3|1100.8|1102|1101|1102.3|1101|1102|1100.8|2
1647017930000|2022-03-11 16:58:50|1101.9|1101.3|1104|1102.5|1104.1|1102.6|1101.9|1101.3|11
1647017940000|2022-03-11 16:59:00|1103.9|1102.4|1103.8|1102.3|1103.9|1102.5|1103.5|1102.3|2
1647017950000|2022-03-11 16:59:10|1104.4|1102.9|1105|1103.5|1105|1103.5|1104.4|1102.9|15
1647017960000|2022-03-11 16:59:20|1104.9|1104.3|1104.5|1103|1105|1104.3|1104.4|1102.9|9
1647017970000|2022-03-11 16:59:30|1104.3|1102.8|1104.1|1102.6|1104.3|1102.8|1103.7|1102.6|1
1647017980000|2022-03-11 16:59:40|1103.9|1102.9|1104|1103|1104|1103|1103.9|1102.9|1
1647017990000|2022-03-11 16:59:50|1103.9|1103.3|1104.7|1103.2|1104.7|1103.3|1103.9|1103.2|4
1647018000000|2022-03-11 17:00:00|1103.9|1103.3|1104.6|1103.1|1104.6|1103.3|1103.9|1102.8|3
1647018010000|2022-03-11 17:00:10|1104.8|1103.3|1106|1104.5|1106|1104.5|1104.7|1103.3|11
1647018020000|2022-03-11 17:00:20|1105.6|1104.6|1105.4|1104.4|1106|1104.6|1105.4|1104.3|13
1647018030000|2022-03-11 17:00:30|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|2
1647018040000|2022-03-11 17:00:40|1106.1|1104.6|1106|1104.5|1106.1|1104.6|1106|1104.5|8
1647018050000|2022-03-11 17:00:50|||||||||3
1647018060000|2022-03-11 17:01:00|1105.9|1104.4|1105.6|1104.6|1106.2|1105.2|1105.6|1104.4|5
1647018070000|2022-03-11 17:01:10|1106.6|1106|1106.6|1105.6|1106.7|1106|1106.6|1105.6|9
1647018080000|2022-03-11 17:01:20|1106.8|1105.3|1106.6|1106|1106.8|1106|1106.4|1105.3|6
1647018090000|2022-03-11 17:01:30|1106.7|1105.7|1106.6|1105.1|1106.7|1105.7|1106.6|1105.1|5
1647018100000|2022-03-11 17:01:40|1106.5|1105|1107.1|1105.6|1107.3|1105.8|1106|1105|13
1647018110000|2022-03-11 17:01:50|1107.2|1105.7|1107.7|1107.1|1107.7|1107.1|1107.1|1105.7|8
1647018120000|2022-03-11 17:02:00|1106.7|1106.1|1107.3|1105.8|1107.3|1106.1|1106.7|1105.5|12
1647018130000|2022-03-11 17:02:10|1106.4|1105.7|1106.8|1105.8|1107.3|1105.8|1106.4|1105.4|7
1647018140000|2022-03-11 17:02:20|1107.1|1105.6|1106.7|1106.1|1107.1|1106.3|1106.7|1105.6|8
1647018150000|2022-03-11 17:02:30|1106.6|1106|1107|1105.5|1107|1106|1106.4|1105.2|12
1647018160000|2022-03-11 17:02:40|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1
1647018170000|2022-03-11 17:02:50|1107|1105.5|1107|1105.5|1107|1105.6|1106.6|1105.5|2
1647018180000|2022-03-11 17:03:00|1106.9|1105.9|1106.6|1106|1106.9|1106|1106.6|1105.9|12
1647018190000|2022-03-11 17:03:10|1106.8|1105.3|1106.5|1105|1106.8|1105.3|1106.5|1105|7
1647018200000|2022-03-11 17:03:20|1106.1|1104.6|1104.7|1103.7|1106.5|1105|1104.7|1103.7|63
1647018210000|2022-03-11 17:03:30|1104.8|1103.8|1105.2|1103.7|1105.3|1103.8|1104.8|1103.7|5
1647018220000|2022-03-11 17:03:40|1104.1|1103.1|1104|1102.5|1104.5|1103.1|1104|1102.5|8
1647018230000|2022-03-11 17:03:50|1103.9|1102.4|1102.2|1101.2|1103.9|1102.4|1101.8|1100.5|13
1647018240000|2022-03-11 17:04:00|1102.6|1101.1|1102.2|1101.2|1102.6|1101.3|1101.9|1100.8|2
1647018250000|2022-03-11 17:04:10|1102.1|1101.5|1102.2|1101.2|1102.3|1101.5|1102.1|1100.8|20
1647018260000|2022-03-11 17:04:20|1102.4|1100.9|1102.4|1100.9|1102.4|1101.5|1102.1|1100.8|3
1647018270000|2022-03-11 17:04:30|||||||||1
1647018280000|2022-03-11 17:04:40|1102.2|1101.2|1102.7|1101.7|1103.1|1101.7|1102.2|1101.2|10
1647018290000|2022-03-11 17:04:50|1102.8|1101.3|1101.6|1100.1|1102.8|1101.4|1101.5|1100|5
1647018300000|2022-03-11 17:05:00|1101.9|1100.4|1102|1100.5|1102|1100.5|1101.9|1100.4|2
1647018310000|2022-03-11 17:05:10|1101.6|1100.6|1101.4|1099.9|1101.6|1100.6|1101.2|1099.8|2
1647018320000|2022-03-11 17:05:20|1101.3|1099.8|1101.2|1099.7|1101.3|1099.8|1101.2|1099.7|4
1647018330000|2022-03-11 17:05:30|1100.9|1099.9|1100.7|1099.2|1100.9|1100|1100.6|1099.2|9
1647018340000|2022-03-11 17:05:40|1100.5|1099|1099.3|1097.8|1100.5|1099|1099.3|1097.8|13
1647018350000|2022-03-11 17:05:50|1098.9|1097.9|1098.7|1097.2|1099.1|1098|1098.5|1097.2|9
1647018360000|2022-03-11 17:06:00|1098.4|1097.4|1097.2|1095.7|1098.4|1097.4|1097|1095.5|7
1647018370000|2022-03-11 17:06:10|||||||||3
1647018380000|2022-03-11 17:06:20|1097.1|1095.6|1096.9|1095.4|1097.3|1096.2|1096.3|1095.4|15
1647018390000|2022-03-11 17:06:30|1096.7|1095.2|1096.1|1094.6|1096.7|1095.2|1096|1094.5|13
1647018400000|2022-03-11 17:06:40|1095.9|1094.4|1095.8|1094.3|1095.9|1094.4|1095.8|1094.3|2
1647018410000|2022-03-11 17:06:50|1095.9|1094.4|1096|1094.5|1096.1|1094.8|1095.8|1094.4|6
1647018420000|2022-03-11 17:07:00|1097.1|1096.1|1097|1095.5|1097.4|1096.1|1096.7|1095.2|17
1647018430000|2022-03-11 17:07:10|1098|1096.5|1098.1|1096.6|1098.1|1096.7|1097.3|1096.5|10
1647018440000|2022-03-11 17:07:20|1098|1096.5|1097.9|1096.4|1098.1|1096.6|1097.9|1096.4|3
1647018450000|2022-03-11 17:07:30|1098|1096.5|1097.6|1096.6|1098|1096.8|1097.3|1096.5|5
1647018470000|2022-03-11 17:07:50|1097.5|1096.9|1098|1096.5|1098|1096.9|1097.5|1096.5|3
1647018480000|2022-03-11 17:08:00|1098.1|1096.6|1096.9|1095.4|1098.1|1096.6|1096.2|1095.1|17
1647018490000|2022-03-11 17:08:10|1095.7|1094.7|1095.7|1094.7|1095.7|1094.8|1095.4|1094.7|18
1647018500000|2022-03-11 17:08:20|1095.9|1094.4|1096.8|1095.3|1096.8|1095.3|1095.8|1094.4|17
1647018510000|2022-03-11 17:08:30|1096.9|1095.4|1097.3|1096.3|1097.3|1096.3|1096.8|1095.3|3
1647018520000|2022-03-11 17:08:40|1097.2|1096.6|1097|1096.4|1097.3|1096.7|1097|1096.4|14
1647018530000|2022-03-11 17:08:50|1097.2|1095.7|1097.1|1095.6|1097.2|1095.7|1097.1|1095.6|6
1647018540000|2022-03-11 17:09:00|||||||||2
1647018550000|2022-03-11 17:09:10|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1647018560000|2022-03-11 17:09:20|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1
1647018570000|2022-03-11 17:09:30|1096.9|1095.9|1098.1|1096.6|1098.1|1096.6|1096.9|1095.9|13
1647018580000|2022-03-11 17:09:40|1098.3|1096.8|1098.9|1097.9|1098.9|1097.9|1098.1|1096.8|3
1647018590000|2022-03-11 17:09:50|1099|1098|1099.4|1097.9|1099.4|1098|1099|1097.9|2
1647018600000|2022-03-11 17:10:00|1099.5|1098|1098.6|1097.1|1099.5|1098|1098.6|1097.1|12
1647018610000|2022-03-11 17:10:10|1098.7|1097.2|1098.8|1097.3|1098.8|1097.3|1098.7|1097.2|0
1647018620000|2022-03-11 17:10:20|1098.5|1097.9|1099.2|1097.7|1099.2|1098|1098.5|1097.7|3
1647018630000|2022-03-11 17:10:30|1098.8|1097.8|1098.8|1097.8|1099.2|1097.8|1098.8|1097.6|0
1647018640000|2022-03-11 17:10:40|1099.3|1097.4|1097|1096|1099.3|1097.4|1096.8|1096|18
1647018650000|2022-03-11 17:10:50|1096.9|1095.9|1097.1|1095.6|1097.1|1095.9|1096.7|1095.4|10
1647018660000|2022-03-11 17:11:00|1097.4|1095.9|1097.8|1096.3|1097.9|1096.4|1097.4|1095.9|6
1647018670000|2022-03-11 17:11:10|1097.9|1096.4|1099.3|1097.8|1099.3|1097.8|1097.9|1096.4|1
1647018680000|2022-03-11 17:11:20|1099.5|1098|1099.5|1098|1099.5|1098|1099.4|1097.9|8
1647018690000|2022-03-11 17:11:30|1099.6|1098.1|1099.6|1098.1|1099.6|1098.1|1099.5|1098|3
1647018700000|2022-03-11 17:11:40|1099.5|1098|1099.1|1098.5|1099.8|1098.5|1099.1|1098|1
1647018710000|2022-03-11 17:11:50|1099.5|1097.3|1098.8|1097.3|1099.5|1097.5|1098.5|1097.3|10
1647018720000|2022-03-11 17:12:00|1098.5|1097.5|1098|1097.4|1098.5|1097.5|1098|1096.9|9
1647018730000|2022-03-11 17:12:10|1097.7|1097.1|1095.9|1095.3|1097.7|1097.1|1095.9|1095.3|11
1647018740000|2022-03-11 17:12:20|1096|1095.4|1097|1095.5|1097|1095.7|1096|1095.3|12
1647018750000|2022-03-11 17:12:30|1096.9|1095.9|1098|1096.5|1098|1096.5|1096.9|1095.9|2
1647018760000|2022-03-11 17:12:40|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|5
1647018770000|2022-03-11 17:12:50|1098.4|1096.9|1098|1096.5|1098.4|1096.9|1097.9|1096.4|1
1647018780000|2022-03-11 17:13:00|1098.2|1097.6|1098.3|1096.8|1098.3|1097.6|1098.1|1096.6|16
1647018790000|2022-03-11 17:13:10|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1097.8|1097.2|14
1647018800000|2022-03-11 17:13:20|1097.7|1097.1|1097.4|1095.9|1097.7|1097.1|1097.4|1095.9|5
1647018810000|2022-03-11 17:13:30|1097.5|1096|1096.9|1095.4|1097.5|1096|1096.6|1095.1|14
1647018820000|2022-03-11 17:13:40|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1095.9|1095.3|1
1647018830000|2022-03-11 17:13:50|1096.9|1095.4|1097|1095.5|1097|1095.5|1096.5|1095|15
1647018840000|2022-03-11 17:14:00|1096.1|1095.9|1096.5|1095.5|1097|1095.9|1096.1|1095.5|4
1647018850000|2022-03-11 17:14:10|1096|1094.5|1094.2|1092.7|1096|1094.5|1094.2|1092.7|16
1647018860000|2022-03-11 17:14:20|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|8
1647018870000|2022-03-11 17:14:30|1093.5|1092.9|1094.1|1092.6|1094.3|1092.9|1093.5|1092.6|10
1647018880000|2022-03-11 17:14:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|2
1647018890000|2022-03-11 17:14:50|1094|1092.5|1092.6|1091.6|1094|1092.5|1092.3|1091|71
1647018900000|2022-03-11 17:15:00|1093|1091.5|1090.9|1089.4|1093|1091.9|1090.6|1089.3|17
1647018910000|2022-03-11 17:15:10|1090.4|1089|1091|1089.5|1091.1|1089.9|1090.4|1089|8
1647018920000|2022-03-11 17:15:20|1091.1|1089.6|1090.8|1089.3|1092|1090.9|1090.4|1089.3|12
1647018930000|2022-03-11 17:15:30|1090.9|1089.4|1090.3|1088.8|1090.9|1089.4|1089.8|1088.7|23
1647018940000|2022-03-11 17:15:40|1089.9|1088.9|1086.3|1084.8|1090|1088.9|1086.3|1084.8|26
1647018950000|2022-03-11 17:15:50|1086.2|1084.7|1086.2|1085.2|1086.6|1085.2|1086.2|1084.7|17
1647018960000|2022-03-11 17:16:00|1085.9|1084.9|1087.5|1086|1087.5|1086|1085.9|1084.7|12
1647018970000|2022-03-11 17:16:10|1087.6|1086.1|1087.5|1086|1087.6|1086.1|1087.5|1086|0
1647018980000|2022-03-11 17:16:20|1087.4|1086.4|1087.5|1086|1087.5|1086.4|1087.4|1086|4
1647018990000|2022-03-11 17:16:30|1087.1|1086.1|1086.1|1084.6|1087.4|1086.2|1086.1|1084.6|12
1647019000000|2022-03-11 17:16:40|1085.6||1086.1||1086.1||1085.6||2
1647019010000|2022-03-11 17:16:50|||||||||3
1647019020000|2022-03-11 17:17:00|1086.2|1084.7|1087.3|1085.8|1087.3|1085.8|1085.6|1084.7|16
1647019030000|2022-03-11 17:17:10|1087.7|1086.2|1087.8|1086.3|1087.8|1086.6|1087.6|1086.1|7
1647019040000|2022-03-11 17:17:20|1087.6|1086.6|1087.8|1087.2|1088|1087.3|1087.6|1086.5|6
1647019050000|2022-03-11 17:17:30|1088.6|1087.1|1088.8|1088.2|1088.9|1088.2|1088.6|1087.1|14
1647019060000|2022-03-11 17:17:40|1088.9|1087.9|1089.6|1088.1|1089.6|1088.2|1088.8|1087.9|7
1647019070000|2022-03-11 17:17:50|1089.7|1088.2|1089.8|1088.3|1089.8|1088.3|1089.7|1088.2|1
1647019080000|2022-03-11 17:18:00|1089.6|1088.6|1090|1088.5|1090|1088.7|1089.6|1088.5|7
1647019090000|2022-03-11 17:18:10|1089.3|1088.7|1092.2|1090.7|1092.2|1090.7|1089.3|1088.5|34
1647019100000|2022-03-11 17:18:20|1092.4|1090.9|1091|1089.5|1092.4|1091.4|1091|1089.5|21
1647019110000|2022-03-11 17:18:30|1090.7|1089.7|1089.8|1088.3|1090.7|1089.7|1089.5|1088|10
1647019120000|2022-03-11 17:18:40|||||||||2
1647019130000|2022-03-11 17:18:50|1089.9|1088.4|1090.4|1088.9|1090.4|1089.5|1089.7|1088.4|6
1647019140000|2022-03-11 17:19:00|1090.2|1089.2|1090.3|1089.3|1090.4|1089.6|1090.2|1088.9|4
1647019150000|2022-03-11 17:19:10|1090.2|1089.6|1091.4|1090.8|1091.5|1090.9|1090.2|1089.4|9
1647019160000|2022-03-11 17:19:20|1091.5|1090.5|1091.1|1089.6|1091.7|1090.9|1091.1|1089.6|25
1647019170000|2022-03-11 17:19:30|1090.7|1089.7|1091.4|1089.9|1091.4|1090.3|1090.7|1089.7|54
1647019180000|2022-03-11 17:19:40|1091.3|1089.8|1091.2|1089.7|1091.3|1089.8|1091.1|1089.6|32
1647019190000|2022-03-11 17:19:50|1091.3|1089.8|1089.9|1088.4|1091.3|1090.1|1089.8|1088.3|15
1647019200000|2022-03-11 17:20:00|1089.7|1088.2|1089.2|1088.6|1089.7|1088.6|1089.2|1088.1|4
1647019210000|2022-03-11 17:20:10|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|5
1647019220000|2022-03-11 17:20:20|1089.1|1087.6|1090.8|1089.8|1090.8|1089.8|1088.8|1087.6|8
1647019230000|2022-03-11 17:20:30|1091.3|1089.9|1091.5|1090.5|1091.7|1090.5|1091|1089.9|14
1647019240000|2022-03-11 17:20:40|1091.7|1090.2|1091.3|1089.8|1091.7|1090.2|1091.3|1089.8|8
1647019250000|2022-03-11 17:20:50|1091.4|1089.9|1090.8|1089.3|1091.5|1090|1090.8|1089.3|8
1647019260000|2022-03-11 17:21:00|1090.9|1089.4|1090.7|1089.2|1090.9|1089.4|1090.7|1089.2|3
1647019270000|2022-03-11 17:21:10|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1
1647019280000|2022-03-11 17:21:20||1089.8||1089.8||1089.8||1089.8|5
1647019290000|2022-03-11 17:21:30|1090.7|1090.1|1091.4|1089.9|1091.6|1090.6|1090.7|1089.9|5
1647019300000|2022-03-11 17:21:40|1091.5|1090|1091.2|1090.6|1091.5|1090.7|1091.2|1090|2
1647019310000|2022-03-11 17:21:50|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|4
1647019320000|2022-03-11 17:22:00|1090.9|1090.3|1090.7|1090.1|1091|1090.3|1090.6|1089.5|5
1647019330000|2022-03-11 17:22:10|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|1
1647019340000|2022-03-11 17:22:20|||||||||3
1647019350000|2022-03-11 17:22:30|1090.9|1089.9|1091.8|1090.3|1091.8|1090.3|1090.9|1089.9|7
1647019360000|2022-03-11 17:22:40|1091.7|1090.2|1091.4|1090.4|1091.7|1090.4|1091.4|1090|1
1647019370000|2022-03-11 17:22:50|1091.3|1090.7|1091.7|1090.2|1091.7|1090.7|1090.7|1089.2|20
1647019380000|2022-03-11 17:23:00|1091.5|1090|1091.7|1090.2|1091.7|1090.2|1091.5|1090|1
1647019390000|2022-03-11 17:23:10|1091.6|1090.1|1091.6|1090.1|1091.7|1090.2|1091.6|1090.1|0
1647019400000|2022-03-11 17:23:20|1091.8|1090.3|1091.9|1090.4|1091.9|1090.4|1091.7|1090.2|2
1647019410000|2022-03-11 17:23:30|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|5
1647019420000|2022-03-11 17:23:40|||||||||15
1647019430000|2022-03-11 17:23:50|||||||||2
1647019440000|2022-03-11 17:24:00|1091.9|1090.4|1091.8|1090.8|1091.9|1090.8|1091.8|1090.4|12
1647019450000|2022-03-11 17:24:10|||||||||1
1647019460000|2022-03-11 17:24:20|1092.1|1091.2|1092.1|1091.1|1092.1|1091.2|1092.1|1091.1|4
1647019470000|2022-03-11 17:24:30|1092.2|1091.6|1093|1092.4|1093|1092.4|1092.2|1091.6|8
1647019480000|2022-03-11 17:24:40|1093.1|1092.5|1093.5|1092.9|1093.7|1093|1093.1|1092.5|24
1647019490000|2022-03-11 17:24:50|1093.6|1093|1093.4|1092.8|1093.6|1093|1093.4|1092.8|13
1647019500000|2022-03-11 17:25:00|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|13
1647019510000|2022-03-11 17:25:10|1093.1|1092.5|1093.1|1091.6|1093.1|1092.5|1092.9|1091.6|8
1647019520000|2022-03-11 17:25:20|1092.4|1091.8|1092.9|1091.9|1093.1|1092.2|1092.4|1091.6|3
1647019530000|2022-03-11 17:25:30|1093.2|1091.7|1093.4|1092.4|1093.4|1092.4|1093.2|1091.7|8
1647019540000|2022-03-11 17:25:40|1093.1|1092.5|1093.4|1092.4|1093.4|1092.5|1093.1|1092.3|4
1647019550000|2022-03-11 17:25:50|1093.3|1092.7|1093.2|1092.6|1093.4|1092.7|1093.2|1092.4|10
1647019560000|2022-03-11 17:26:00|1093.1|1091.7|1092.8|1092.2|1093.1|1092.2|1092.8|1091.7|10
1647019570000|2022-03-11 17:26:10|1092.9|1092.3|1093.1|1092.1|1093.1|1092.3|1092.7|1092.1|5
1647019590000|2022-03-11 17:26:30|1092.6|1092|1093.1|1092.1|1093.1|1092.1|1092.6|1092|15
1647019600000|2022-03-11 17:26:40|1093|1092.4|1096.1|1094.6|1096.2|1095.1|1093|1092.3|201
1647019610000|2022-03-11 17:26:50|1096.2|1094.7|1095.8|1094.8|1096.2|1095.1|1095.7|1094.3|38
1647019620000|2022-03-11 17:27:00|1095.7|1095.1|1096.7|1095.2|1096.9|1095.4|1095.7|1095.1|14
1647019630000|2022-03-11 17:27:10|1096.4|1095.4|1099.9|1098.4|1099.9|1098.4|1096.4|1095.2|22
1647019640000|2022-03-11 17:27:20|1099.8|1098.8|1102.7|1101.2|1102.7|1101.2|1099.8|1098.8|21
1647019650000|2022-03-11 17:27:30|1102.8|1101.3|1102.9|1101.4|1103|1101.5|1102.5|1101.3|9
1647019660000|2022-03-11 17:27:40|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|9
1647019670000|2022-03-11 17:27:50|1102.9|1101.4|1103.1|1101.6|1103.1|1101.6|1102.9|1101.4|1
1647019680000|2022-03-11 17:28:00|1103.2|1101.7|1103.2|1101.7|1103.7|1102.2|1103.2|1101.7|31
1647019690000|2022-03-11 17:28:10|1103.1|1101.6|1103|1102|1103.2|1102|1103|1101.6|9
1647019700000|2022-03-11 17:28:20|1103.1|1102.1|1103|1102.4|1103.1|1102.4|1103|1102.1|3
1647019710000|2022-03-11 17:28:30|1103.1|1102.1|1102.7|1101.2|1103.1|1102.2|1102.6|1101.2|18
1647019720000|2022-03-11 17:28:40|||||||||1
1647019730000|2022-03-11 17:28:50|||||||||2
1647019740000|2022-03-11 17:29:00|||||||||10
1647019750000|2022-03-11 17:29:10|1102.6|1101.1|1102.5|1101.5|1102.8|1101.8|1102.4|1101.1|9
1647019760000|2022-03-11 17:29:20|1102.4|1101.8|1103.5|1102|1103.5|1102.3|1102.4|1101.8|3
1647019770000|2022-03-11 17:29:30|1103.4|1101.9|1102.9|1101.9|1103.4|1101.9|1102.9|1101.8|2
1647019790000|2022-03-11 17:29:50|1103|1102|1105.2|1103.7|1105.3|1103.8|1103|1101.8|18
1647019800000|2022-03-11 17:30:00|1104.7|1103.2|1105.2|1103.7|1105.6|1104.5|1104.1|1102.6|16
1647019810000|2022-03-11 17:30:10|1105.1|1103.6|1105.3|1103.8|1105.4|1103.9|1105.1|1103.6|11
1647019820000|2022-03-11 17:30:20|1105.4|1103.9|1106.1|1104.6|1106.1|1105.3|1105.3|1103.9|45
1647019830000|2022-03-11 17:30:30|1106|1104.5|1104.4|1103.4|1106.1|1104.6|1104.1|1103|26
1647019840000|2022-03-11 17:30:40|1104.5|1103.8|1105.1|1103.6|1105.4|1103.9|1104.3|1103.5|5
1647019850000|2022-03-11 17:30:50|1105.2|1103.7|1105.3|1103.8|1105.3|1104.5|1105.1|1103.7|2
1647019860000|2022-03-11 17:31:00|1105|1104|1105.2|1103.7|1105.3|1104|1104.6|1103.6|7
1647019870000|2022-03-11 17:31:10|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647019880000|2022-03-11 17:31:20|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.3|1103.8|5
1647019890000|2022-03-11 17:31:30|1105.3|1103.8|1105.2|1104.2|1105.3|1104.2|1105.2|1103.8|3
1647019900000|2022-03-11 17:31:40|1105.6|1104.1|1105.2|1104.2|1105.6|1104.2|1105.2|1103.8|10
1647019910000|2022-03-11 17:31:50|1105.3|1103.8|1104.8|1103.3|1105.3|1104|1104.6|1103.3|32
1647019920000|2022-03-11 17:32:00|1104.9|1103.4|1104.6|1103.6|1104.9|1103.6|1104.6|1103.4|1
1647019940000|2022-03-11 17:32:20|||||||||1
1647019950000|2022-03-11 17:32:30|1104.5|1103.5|1104.3|1103.3|1104.5|1103.6|1104.2|1103.3|8
1647019960000|2022-03-11 17:32:40|1104.2|1103.2|1104.4|1102.9|1104.4|1103.2|1104.2|1102.8|1
1647019970000|2022-03-11 17:32:50|1103.9|1102.8|1103.7|1103.1|1103.9|1103.1|1103.7|1102.8|11
1647019980000|2022-03-11 17:33:00|1104.2|1103.2|1104|1103|1104.4|1103.2|1103.4|1102.8|20
1647019990000|2022-03-11 17:33:10|1103.7|1103.1|1105.1|1103.6|1105.2|1103.8|1103.7|1103|13
1647020010000|2022-03-11 17:33:30|1105.2|1103.7|1104.3|1102.8|1105.2|1103.9|1104.2|1102.7|3
1647020020000|2022-03-11 17:33:40|1104.2|1102.7|1104.1|1102.6|1104.2|1102.7|1104|1102.5|2
1647020040000|2022-03-11 17:34:00|1104|1102.5|1103.6|1102.6|1104|1102.6|1103.6|1102.5|5
1647020050000|2022-03-11 17:34:10|1103.3|1102.7|1103.1|1102.1|1103.3|1102.7|1103.1|1102.1|10
1647020060000|2022-03-11 17:34:20|1103|1102|1102.5|1101.5|1103|1102|1102.3|1101.4|34
1647020070000|2022-03-11 17:34:30|1102.4|1101.4|1100.6|1099.1|1102.4|1101.4|1099.9|1098.9|20
1647020080000|2022-03-11 17:34:40|1100.7|1099.2|1100.6|1099.6|1100.8|1100|1100.6|1099.2|1
1647020090000|2022-03-11 17:34:50|1100.8|1099.8|1102.4|1100.9|1102.4|1101|1100.4|1099.6|12
1647020100000|2022-03-11 17:35:00|1102.5|1101|1101.8|1101.2|1102.8|1101.3|1101.8|1101|4
1647020110000|2022-03-11 17:35:10|1101.7|1100.7|1101.8|1100.3|1101.8|1100.7|1101.7|1100.2|1
1647020120000|2022-03-11 17:35:20|1101.7|1100.2|1101.6|1100.6|1101.7|1100.6|1101.2|1100.2|0
1647020130000|2022-03-11 17:35:30|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|6
1647020140000|2022-03-11 17:35:40|1100.9|1100.3|1100.8|1099.8|1101|1100.3|1100.8|1099.5|6
1647020150000|2022-03-11 17:35:50|1100.9|1099.9|1101.6|1100.6|1101.7|1100.6|1100.9|1099.9|6
1647020160000|2022-03-11 17:36:00|1101.3|1100.7|1100.8|1099.8|1101.4|1100.7|1100.6|1099.8|4
1647020170000|2022-03-11 17:36:10|1100.5|1099.9|1101.1|1099.6|1101.1|1099.9|1100.5|1099.3|7
1647020180000|2022-03-11 17:36:20|1101.2|1099.7|1100.8|1099.8|1101.2|1099.8|1100.8|1099.7|1
1647020190000|2022-03-11 17:36:30|1101.3|1100.2|1101.5|1100.9|1102.4|1100.9|1101.3|1100.2|7
1647020200000|2022-03-11 17:36:40|1102.1|1100.6|1102.5|1101|1102.5|1101|1102.1|1100.6|5
1647020210000|2022-03-11 17:36:50|1102.4|1100.9|1102.5|1101|1102.5|1101.2|1101.8|1100.9|2
1647020220000|2022-03-11 17:37:00|1101.8|1101.2|1102.2|1101.2|1102.5|1101.2|1101.8|1100.9|1
1647020230000|2022-03-11 17:37:10|1102.1|1101.1|1101.5|1100|1102.2|1101.4|1101.5|1100|2
1647020240000|2022-03-11 17:37:20|1101.6|1100.1|1101.7|1100.2|1101.7|1100.2|1101.5|1100|1
1647020250000|2022-03-11 17:37:30|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|2
1647020260000|2022-03-11 17:37:40|1102.1|1100.5|1102.6|1101.1|1102.6|1101.2|1101.8|1100.5|11
1647020270000|2022-03-11 17:37:50|||||||||1
1647020280000|2022-03-11 17:38:00|1101.8|1101.2|1101|1100.4|1101.8|1101.2|1101|1100.4|9
1647020290000|2022-03-11 17:38:10|||||||||1
1647020300000|2022-03-11 17:38:20|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|0
1647020310000|2022-03-11 17:38:30|1100.8||1101.2||1101.2||1100.8||2
1647020320000|2022-03-11 17:38:40|1101.3|1100.3|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|2
1647020330000|2022-03-11 17:38:50|1102.6|1101.1|1102.2|1100.7|1102.6|1101.3|1102.2|1100.7|9
1647020340000|2022-03-11 17:39:00|1102|1101|1101.8|1100.8|1102.4|1101|1101.8|1100.7|0
1647020350000|2022-03-11 17:39:10|1102|1100.5|1101|1100|1102|1100.5|1101|1099.8|3
1647020360000|2022-03-11 17:39:20|1100.9|1099.9|1100.9|1099.9|1100.9|1100.2|1100.8|1099.9|1
1647020370000|2022-03-11 17:39:30|||||||||1
1647020380000|2022-03-11 17:39:40|1100.6|1100|1100.6|1099.1|1100.8|1100|1100.6|1099.1|16
1647020390000|2022-03-11 17:39:50|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|0
1647020400000|2022-03-11 17:40:00|1100.6|1099.1|1099.3|1097.8|1100.6|1099.1|1099.2|1097.8|18
1647020410000|2022-03-11 17:40:10|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|17
1647020420000|2022-03-11 17:40:20|1099.3|1097.8|1099.3|1097.8|1099.3|1097.9|1098.5|1097.8|4
1647020430000|2022-03-11 17:40:30|1100.6|1099.1|1101.1|1099.6|1101.1|1099.6|1100.6|1099.1|11
1647020440000|2022-03-11 17:40:40|1101|1099.5|1101|1099.5|1101|1099.7|1100.1|1099.3|10
1647020450000|2022-03-11 17:40:50|1101.4|1099.9|1101|1099.5|1101.4|1099.9|1101|1099.5|8
1647020460000|2022-03-11 17:41:00|1100.7|1099.7|1100.5|1099.9|1101.2|1099.9|1100.5|1099.6|5
1647020470000|2022-03-11 17:41:10|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|2
1647020480000|2022-03-11 17:41:20|1100.9|1099.9|1101.2|1099.7|1101.2|1099.9|1100.9|1099.6|2
1647020490000|2022-03-11 17:41:30|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|3
1647020500000|2022-03-11 17:41:40|1101.8|1100.3|1102.1|1100.6|1102.2|1100.8|1101.8|1100.3|8
1647020510000|2022-03-11 17:41:50|1101.7|1100.2|1100.6|1099.1|1101.7|1100.2|1100.5|1099|31
1647020520000|2022-03-11 17:42:00|1100.5|1099|1099.9|1098.4|1100.6|1099.5|1099.8|1098.3|16
1647020530000|2022-03-11 17:42:10|||||||||3
1647020540000|2022-03-11 17:42:20|1099.8|1098.3|1099.9|1098.4|1100|1098.5|1099.8|1098.3|1
1647020550000|2022-03-11 17:42:30|1099.8|1098.3|1099.9|1098.4|1099.9|1098.4|1099.8|1098.3|0
1647020560000|2022-03-11 17:42:40|1100.1|1098.6|1100|1098.5|1100.1|1098.6|1099.9|1098.4|2
1647020580000|2022-03-11 17:43:00|1100.1|1098.6|1099.9|1098.4|1100.2|1099.3|1099.8|1098.4|6
1647020590000|2022-03-11 17:43:10|1099.8|1099.2|1100.5|1099|1100.5|1099.2|1099.8|1098.9|3
1647020600000|2022-03-11 17:43:20|1100.3|1099.3|1101.2|1099.7|1101.2|1099.7|1100.3|1099.3|11
1647020610000|2022-03-11 17:43:30|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1647020620000|2022-03-11 17:43:40|||||||||1
1647020630000|2022-03-11 17:43:50|1100.1|1098.7|1100.1|1098.6|1100.2|1098.8|1099.4|1098.6|13
1647020640000|2022-03-11 17:44:00|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|2
1647020650000|2022-03-11 17:44:10|1100|1099|1099.7|1099.1|1100|1099.1|1099.7|1099|0
1647020660000|2022-03-11 17:44:20|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.7|1099.2|3
1647020670000|2022-03-11 17:44:30|||||||||1
1647020690000|2022-03-11 17:44:50|1100.9|1099.4|1101|1099.5|1101|1099.5|1100.9|1099.4|7
1647020700000|2022-03-11 17:45:00|1100.6|1099.6|1101|1099.5|1101|1099.6|1100.6|1099.5|2
1647020710000|2022-03-11 17:45:10|1100.6|1099.6|1101.1|1099.6|1101.1|1099.6|1100.5|1099.5|7
1647020720000|2022-03-11 17:45:20|1101|1100|1101.5|1100|1101.5|1100|1101|1099.9|8
1647020730000|2022-03-11 17:45:30|||||||||1
1647020740000|2022-03-11 17:45:40|||||||||5
1647020750000|2022-03-11 17:45:50|1101.6|1100.1|1102|1100.5|1102|1100.5|1101.6|1100.1|2
1647020760000|2022-03-11 17:46:00|1102.4|1100.9|1103.1|1101.6|1103.1|1101.6|1101.9|1100.9|10
1647020770000|2022-03-11 17:46:10|1103.3|1101.8|1104.2|1102.7|1104.2|1102.7|1103.3|1101.8|5
1647020780000|2022-03-11 17:46:20|1104.1|1102.6|1104.3|1102.8|1104.5|1103|1104.1|1102.6|6
1647020790000|2022-03-11 17:46:30|1104.4|1103.8|1104.3|1102.8|1104.4|1103.8|1104.1|1102.6|19
1647020800000|2022-03-11 17:46:40|1104.2|1102.7|1104.2|1102.7|1104.3|1102.8|1104.2|1102.7|3
1647020810000|2022-03-11 17:46:50|1103.9|1102.4|1104.1|1102.6|1104.1|1102.6|1103.9|1102.4|2
1647020820000|2022-03-11 17:47:00|1104.2|1102.7|1104.7|1103.2|1104.7|1103.2|1104|1102.5|16
1647020830000|2022-03-11 17:47:10|1104.2||1104.7||1104.7||1104.2||1
1647020840000|2022-03-11 17:47:20|1104.6|1103.1|1104.5|1103|1104.7|1103.2|1103.8|1103|4
1647020850000|2022-03-11 17:47:30|1103.7|1102.7|1104.2|1102.7|1104.2|1102.7|1103.7|1102.4|4
1647020860000|2022-03-11 17:47:40|1104.4|1102.9|1104.3|1102.8|1104.4|1102.9|1104.3|1102.8|1
1647020870000|2022-03-11 17:47:50|1103.4|1102.6|1104.3|1102.8|1104.3|1102.8|1103.4|1102.6|1
1647020880000|2022-03-11 17:48:00|||||||||2
1647020890000|2022-03-11 17:48:10|||||||||1
1647020900000|2022-03-11 17:48:20|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|2
1647020910000|2022-03-11 17:48:30|||||||||1
1647020920000|2022-03-11 17:48:40|1104.3|1102.8|1105.1|1103.6|1105.1|1103.6|1104.3|1102.8|7
1647020930000|2022-03-11 17:48:50|1105|1103.5|1105|1103.5|1105.1|1103.6|1105|1103.5|8
1647020940000|2022-03-11 17:49:00|1104.7|1103.7|1104.6|1103.1|1104.7|1103.8|1104.4|1103.1|3
1647020950000|2022-03-11 17:49:10|1104.5|1103.5|1104.6|1103.1|1104.6|1103.5|1104.4|1103.1|0
1647020960000|2022-03-11 17:49:20|||||||||10
1647020970000|2022-03-11 17:49:30|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|1104.2|1103.2|7
1647020980000|2022-03-11 17:49:40|1104.3|1103.3|1104.2|1103.2|1104.3|1103.3|1104.2|1103.2|4
1647020990000|2022-03-11 17:49:50|1104.3|1103.3|1103.3|1102.3|1104.3|1103.3|1103.3|1102.2|2
1647021000000|2022-03-11 17:50:00|1103|1102.4|1102.9|1102.3|1103|1102.4|1102.9|1102.3|1
1647021010000|2022-03-11 17:50:10|1103.3||1103.3||1103.3||1103.3||3
1647021020000|2022-03-11 17:50:20|||||||||3
1647021030000|2022-03-11 17:50:30|1103.1|1102.5|1103|1102.4|1103.2|1102.6|1103|1102.4|8
1647021040000|2022-03-11 17:50:40|1103.3|1102.3|1103.8|1102.3|1104.1|1102.6|1103.3|1102.2|8
1647021050000|2022-03-11 17:50:50|1103.9|1102.4|1103.8|1102.8|1103.9|1103|1103.6|1102.4|13
1647021060000|2022-03-11 17:51:00|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|5
1647021070000|2022-03-11 17:51:10|||||||||2
1647021080000|2022-03-11 17:51:20|1102.9|1102.2|1103.2|1101.7|1103.3|1102.3|1102.9|1101.6|4
1647021090000|2022-03-11 17:51:30|1102.8|1101.8|1102.6|1101.6|1102.8|1101.8|1102.6|1101.6|1
1647021100000|2022-03-11 17:51:40|||||||||2
1647021110000|2022-03-11 17:51:50|1102.5|1101.1|1102.2|1101.2|1102.5|1101.2|1102.2|1101|1
1647021120000|2022-03-11 17:52:00|1102.1|1101.1|1101.4|1100.4|1102.1|1101.1|1101.4|1100.3|3
1647021130000|2022-03-11 17:52:10|1101.1|1100.5|1100.7|1099.2|1101.2|1100.5|1100.7|1099.2|3
1647021140000|2022-03-11 17:52:20|1100|1099|1098.8|1097.3|1100|1099.1|1098.8|1097.3|9
1647021150000|2022-03-11 17:52:30|1098.5|1097|1098.5|1097|1098.6|1097.1|1098.5|1097|4
1647021160000|2022-03-11 17:52:40|||||||||2
1647021170000|2022-03-11 17:52:50|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1
1647021180000|2022-03-11 17:53:00|1098.1|1097.1|1100.6|1099.1|1100.6|1099.1|1098|1096.9|7
1647021190000|2022-03-11 17:53:10|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1647021210000|2022-03-11 17:53:30|1100.6|1099.1|1100.7|1099.2|1100.7|1099.2|1100.6|1099.1|3
1647021220000|2022-03-11 17:53:40|||||||||1
1647021230000|2022-03-11 17:53:50|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1
1647021240000|2022-03-11 17:54:00|1100.3|1099.3|1100|1099.4|1100.3|1099.6|1100|1099.2|6
1647021250000|2022-03-11 17:54:10|1099.9|1099.3|1099.4|1097.9|1099.9|1099.3|1099.4|1097.9|9
1647021260000|2022-03-11 17:54:20|1099.2|1097.7|1099.1|1097.6|1099.2|1097.7|1099|1097.5|5
1647021270000|2022-03-11 17:54:30|1098.9|1097.4|1099.1|1097.6|1099.2|1097.7|1098.9|1097.4|1
1647021280000|2022-03-11 17:54:40|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|4
1647021290000|2022-03-11 17:54:50|||||||||1
1647021300000|2022-03-11 17:55:00|||||||||2
1647021320000|2022-03-11 17:55:20|||||||||1
1647021340000|2022-03-11 17:55:40|1099.1|1097.6|1099|1097.5|1099.1|1097.6|1099|1097.5|2
1647021350000|2022-03-11 17:55:50|||||||||1
1647021360000|2022-03-11 17:56:00|1098.6|1097.6|1099|1097.5|1099|1097.6|1098.6|1097.5|1
1647021370000|2022-03-11 17:56:10|1098.6|1097.6|1099|1097.5|1099|1097.6|1098.6|1097.4|3
1647021380000|2022-03-11 17:56:20|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|13
1647021390000|2022-03-11 17:56:30|1099.6|1098.2|1100.1|1098.6|1100.1|1098.7|1099.6|1098.2|10
1647021400000|2022-03-11 17:56:40|||||||||2
1647021410000|2022-03-11 17:56:50|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|7
1647021420000|2022-03-11 17:57:00|||||||||3
1647021430000|2022-03-11 17:57:10|1100.8|1099.3|1100.7|1099.7|1100.9|1099.7|1100.7|1099.3|2
1647021440000|2022-03-11 17:57:20|1100.9|1099.4|1100.7|1099.7|1100.9|1099.7|1100.7|1099.4|0
1647021450000|2022-03-11 17:57:30|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1
1647021460000|2022-03-11 17:57:40|||||||||2
1647021470000|2022-03-11 17:57:50|1100.6|1099.1|1100.2|1098.7|1100.6|1099.1|1100.2|1098.7|11
1647021480000|2022-03-11 17:58:00|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|0
1647021500000|2022-03-11 17:58:20|1099.6|1098.1|1098.7|1097.2|1099.6|1098.1|1098.7|1097.2|10
1647021530000|2022-03-11 17:58:50|||||||||1
1647021540000|2022-03-11 17:59:00|1098.4|1097.4|1098.1|1097.1|1098.5|1097.4|1098.1|1096.9|16
1647021550000|2022-03-11 17:59:10|1098.2|1096.7|1097.9|1096.9|1098.2|1096.9|1097.9|1096.7|10
1647021560000|2022-03-11 17:59:20|1097.8|1096.8|1097.1|1096.1|1097.8|1096.8|1097.1|1095.7|8
1647021570000|2022-03-11 17:59:30|1097.6|1096.2|1098.6|1097.1|1098.6|1097.1|1097.2|1096.2|8
1647021580000|2022-03-11 17:59:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|1
1647021590000|2022-03-11 17:59:50|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.5|1097|2
1647021600000|2022-03-11 18:00:00|1098.5|1097|1100.8|1099.3|1100.8|1099.3|1098.5|1097|4
1647021610000|2022-03-11 18:00:10|||||||||1
1647021620000|2022-03-11 18:00:20|1100.2|1099.2|1101.8|1100.3|1101.8|1100.7|1100.2|1099.2|17
1647021630000|2022-03-11 18:00:30|1101.6|1100.1|1101.3|1099.8|1101.6|1100.1|1101.3|1099.8|1
1647021640000|2022-03-11 18:00:40|1101|1099.5|1101.4|1099.9|1101.4|1099.9|1101|1099.5|7
1647021650000|2022-03-11 18:00:50|1101.5|1100|1101.5|1100|1101.5|1100|1101.4|1099.9|0
1647021660000|2022-03-11 18:01:00|1101.4|1099.9|1101.3|1099.8|1101.5|1100|1101.3|1099.8|0
1647021670000|2022-03-11 18:01:10|1102.3|1100.8|1102.1|1101.1|1102.3|1101.2|1101.8|1100.7|4
1647021680000|2022-03-11 18:01:20|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|3
1647021690000|2022-03-11 18:01:30|1102.3|1101.7|1102.1|1101.1|1103.2|1102.1|1102.1|1101.1|12
1647021700000|2022-03-11 18:01:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1647021710000|2022-03-11 18:01:50|1101|1100.8|1101.1|1099.6|1101.1|1100.8|1100.9|1099.5|8
1647021720000|2022-03-11 18:02:00|1100.9|1099.4|1100.8|1099.3|1100.9|1099.4|1100.8|1099.3|0
1647021740000|2022-03-11 18:02:20|1100.7|1099.2|1100.6|1099.6|1100.8|1099.6|1100.6|1099.2|0
1647021750000|2022-03-11 18:02:30|1100.8|1099.3|1100.1|1099.1|1100.8|1099.3|1100.1|1099.1|4
1647021760000|2022-03-11 18:02:40|1100.8|1099.3|1102|1100.5|1102|1100.5|1100.5|1099.3|7
1647021770000|2022-03-11 18:02:50|1101.9|1100.4|1102.5|1101.5|1102.5|1101.8|1101.9|1100.4|24
1647021780000|2022-03-11 18:03:00|1102.4|1100.9|1101.9|1100.4|1102.4|1101.1|1101.3|1100.3|8
1647021790000|2022-03-11 18:03:10|1101.8|1100.8|1101.8|1100.8|1102|1100.8|1101.8|1100.5|2
1647021800000|2022-03-11 18:03:20|1102|1100.5|1101.8|1100.8|1102|1100.8|1101.8|1100.5|0
1647021810000|2022-03-11 18:03:30|1101.2|1099.7|1101.1|1099.6|1101.2|1099.7|1101.1|1099.6|5
1647021820000|2022-03-11 18:03:40|1101|1099.5|1100.4|1099.4|1101|1099.5|1100|1099.3|11
1647021830000|2022-03-11 18:03:50|1101|1100.4|1102.1|1100.6|1102.1|1100.8|1101|1100.3|9
1647021850000|2022-03-11 18:04:10|1101.5|1100.9|1101|1099.5|1101.6|1100.9|1100.9|1099.4|5
1647021860000|2022-03-11 18:04:20|1100.5|1099.2|1100.7|1099.2|1100.8|1099.3|1100.5|1099.2|3
1647021870000|2022-03-11 18:04:30|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|3
1647021880000|2022-03-11 18:04:40|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1647021890000|2022-03-11 18:04:50|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1
1647021900000|2022-03-11 18:05:00|1099.6|1098.1|1099.3|1097.8|1099.6|1098.1|1098.3|1097.6|13
1647021920000|2022-03-11 18:05:20|1099.2|1098.3|1099.2|1097.7|1099.2|1098.3|1099.2|1097.7|2
1647021930000|2022-03-11 18:05:30|1098.6|1097.6|1099.5|1098|1099.5|1098.6|1098.6|1097.6|1
1647021940000|2022-03-11 18:05:40|1099.1|1098.1|1099.4|1097.9|1099.4|1098.1|1099.1|1097.9|2
1647021950000|2022-03-11 18:05:50|||||||||1
1647021960000|2022-03-11 18:06:00|1099.5|1098|1098.9|1097.9|1099.5|1098|1098.9|1097.9|2
1647021970000|2022-03-11 18:06:10|1098.6|1098|1098.9|1097.9|1098.9|1098|1098.6|1097.9|3
1647021990000|2022-03-11 18:06:30|||||||||1
1647022000000|2022-03-11 18:06:40|||||||||1
1647022010000|2022-03-11 18:06:50|1099.4|1098.4|1099.4|1098.4|1099.5|1098.7|1099.3|1098.4|2
1647022020000|2022-03-11 18:07:00|1100.1|1098.6|1099.5|1098|1100.2|1098.7|1099.4|1098|6
1647022030000|2022-03-11 18:07:10|1099.2|1097.7|1098.6|1097.1|1099.2|1097.7|1098.6|1097.1|6
1647022040000|2022-03-11 18:07:20|||||||||1
1647022050000|2022-03-11 18:07:30|1098.5|1097|1098.5|1097|1098.6|1097.1|1098.5|1097|0
1647022070000|2022-03-11 18:07:50|1097.8|1097.2|1097.7|1097.1|1097.9|1097.2|1097.6|1096.4|7
1647022080000|2022-03-11 18:08:00|1097.8|1096.3|1097.5|1096|1097.8|1096.4|1097.2|1096|4
1647022090000|2022-03-11 18:08:10|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1647022100000|2022-03-11 18:08:20|1096.5|1095.9|1097.3|1096.7|1097.5|1096.7|1096.5|1095.9|13
1647022110000|2022-03-11 18:08:30|||||||||2
1647022120000|2022-03-11 18:08:40|1097.2|1096.6|1096.8|1095.8|1097.4|1096.7|1096.5|1095.7|11
1647022140000|2022-03-11 18:09:00|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|5
1647022150000|2022-03-11 18:09:10|||||||||2
1647022160000|2022-03-11 18:09:20|1096.3|1095.7|1097|1095.5|1097|1095.7|1096.3|1095.5|1
1647022170000|2022-03-11 18:09:30|||||||||5
1647022180000|2022-03-11 18:09:40|||||||||1
1647022190000|2022-03-11 18:09:50|||||||||2
1647022200000|2022-03-11 18:10:00|1096.9|1095.9|1098.2|1097.2|1098.3|1097.6|1096.9|1095.9|6
1647022210000|2022-03-11 18:10:10|1097.9|1097.3|1098.4|1097.4|1098.8|1097.6|1097.9|1097.3|4
1647022220000|2022-03-11 18:10:20|1098.5|1097.5|1098.4|1097.4|1098.5|1097.5|1098.4|1097.4|2
1647022230000|2022-03-11 18:10:30|||||||||1
1647022240000|2022-03-11 18:10:40|1098.1|1097.5|1098.6|1097.1|1098.6|1097.5|1098.1|1097.1|9
1647022250000|2022-03-11 18:10:50|1097.9|1097.3|1096.5|1095|1097.9|1097.3|1096.5|1095|7
1647022260000|2022-03-11 18:11:00|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1095.9|1094.7|2
1647022270000|2022-03-11 18:11:10|1096.2|1094.7|1095.9|1094.9|1096.2|1094.9|1095.9|1094.7|1
1647022280000|2022-03-11 18:11:20|1096|1094.5|1095.3|1094.7|1096|1094.7|1095.3|1094.5|2
1647022290000|2022-03-11 18:11:30|1095.4|1094.4|1094.3|1092.8|1095.7|1094.5|1094.3|1092.8|17
1647022300000|2022-03-11 18:11:40|1094.1|1092.6|1092.8|1091.3|1094.1|1092.6|1092.1|1090.6|32
1647022310000|2022-03-11 18:11:50|1092.5|1091.5|1092.4|1091.4|1092.5|1091.5|1091.5|1090|17
1647022320000|2022-03-11 18:12:00|1092.5|1091.5|1094.1|1092.6|1094.1|1092.6|1092.1|1091.5|17
1647022330000|2022-03-11 18:12:10|1094|1092.5|1093.9|1092.4|1094|1092.5|1093.8|1092.3|6
1647022340000|2022-03-11 18:12:20|1093.4||1093.4||1093.4||1093.4||1
1647022350000|2022-03-11 18:12:30|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|2
1647022360000|2022-03-11 18:12:40|1093.4|1092.4|1092.6|1091.6|1093.5|1092.4|1092.6|1091.2|4
1647022370000|2022-03-11 18:12:50|1092.8|1091.3|1093.4|1091.9|1093.5|1092.9|1092.6|1091.3|10
1647022380000|2022-03-11 18:13:00|1093.5|1092|1093.8|1092.3|1093.8|1092.3|1093.5|1092|0
1647022390000|2022-03-11 18:13:10|1093.4|1092.8|1093.6|1093|1093.8|1093.2|1093.4|1092.8|6
1647022400000|2022-03-11 18:13:20|1093.5|1092.9|1095|1094|1095|1094|1093.5|1092.9|9
1647022410000|2022-03-11 18:13:30|1095.4|1093.9|1093.9|1092.4|1095.4|1093.9|1093.4|1091.9|12
1647022420000|2022-03-11 18:13:40|1093.7|1092.7|1094.2|1092.7|1094.2|1092.7|1093.7|1092.5|2
1647022430000|2022-03-11 18:13:50|1094.1|1093.1|1094.6|1093.1|1094.6|1093.1|1093.4|1092.8|2
1647022440000|2022-03-11 18:14:00|1093.6|1093|1094.1|1093.5|1094.7|1093.5|1093.6|1093|0
1647022450000|2022-03-11 18:14:10|1094.2|1093.6|1095.1|1094.1|1095.5|1094.9|1094.2|1093.1|10
1647022470000|2022-03-11 18:14:30|1095.2|1094.2|1095.1|1094.5|1095.2|1094.5|1095.1|1094.2|2
1647022480000|2022-03-11 18:14:40|1095|1094.4|1094.5|1093.9|1095|1094.4|1094.5|1093.2|11
1647022490000|2022-03-11 18:14:50|1094.7|1094.1|1094.5|1093.9|1094.7|1094.1|1094.5|1093.9|4
1647022500000|2022-03-11 18:15:00|1094.6|1093|1094.5|1093.9|1094.7|1093.9|1094.4|1093|7
1647022510000|2022-03-11 18:15:10|1094.4|1093.8|1094.2|1093.6|1094.4|1093.8|1094.2|1093.3|7
1647022520000|2022-03-11 18:15:20|1094.4|1093.8|1095|1093.5|1095.2|1094.3|1094.4|1093.5|10
1647022530000|2022-03-11 18:15:30|1094.8|1094.2|1095|1093.5|1095.3|1094.3|1094.8|1093.4|7
1647022540000|2022-03-11 18:15:40|1095.1|1093.6|1095|1094|1095.1|1094|1094.9|1093.5|1
1647022550000|2022-03-11 18:15:50|1094.9|1093.9|1095|1094|1095|1094|1094.9|1093.9|0
1647022560000|2022-03-11 18:16:00|1094.9|1094.3|1095.1|1094.5|1095.4|1094.5|1094.9|1094.3|8
1647022570000|2022-03-11 18:16:10|||||||||1
1647022580000|2022-03-11 18:16:20|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|4
1647022590000|2022-03-11 18:16:30|1096.3|1095.7|1096.8|1095.3|1097.8|1096.8|1096.3|1095.3|13
1647022600000|2022-03-11 18:16:40|1096.6|1095.6|1096.9|1095.4|1096.9|1095.8|1096.1|1095.3|3
1647022610000|2022-03-11 18:16:50|1097|1095.5|1097.2|1095.7|1097.2|1095.7|1096.7|1095.3|3
1647022620000|2022-03-11 18:17:00|1097.1|1095.6|1097.3|1095.8|1097.3|1095.8|1097.1|1095.6|1
1647022630000|2022-03-11 18:17:10|1097|1096|1097.2|1096.2|1097.2|1096.2|1097|1096|2
1647022640000|2022-03-11 18:17:20|1097.5|1096.9|1097.7|1096.7|1097.8|1096.9|1097.5|1096.7|2
1647022650000|2022-03-11 18:17:30|1097.8|1096.8|1100.1|1098.6|1100.1|1098.8|1097.8|1096.6|24
1647022660000|2022-03-11 18:17:40|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|2
1647022670000|2022-03-11 18:17:50|||||||||2
1647022680000|2022-03-11 18:18:00|1099.7|1098.2|1098.9|1097.4|1099.7|1098.2|1098.9|1097.4|1
1647022690000|2022-03-11 18:18:10|1098.4|1097.3|1096.8|1096.2|1098.4|1097.3|1096.8|1096.1|9
1647022700000|2022-03-11 18:18:20|1096.9|1095.9|1097.1|1095.6|1097.1|1096.2|1096.8|1095.6|3
1647022710000|2022-03-11 18:18:30|1096.9|1095.9|1099|1097.5|1099|1097.5|1096.9|1095.9|6
1647022720000|2022-03-11 18:18:40|1098.7|1097.2|1098.8|1097.3|1098.8|1097.3|1098.7|1097.2|4
1647022730000|2022-03-11 18:18:50|1098.9|1097.4|1098.8|1097.3|1098.9|1097.4|1098.8|1097.3|0
1647022740000|2022-03-11 18:19:00|1098.7|1097.2|1098.6|1097.1|1098.7|1097.2|1098.6|1097.1|0
1647022750000|2022-03-11 18:19:10|1098.5|1097.5|1097.8|1096.3|1098.6|1097.5|1097.2|1096.1|9
1647022760000|2022-03-11 18:19:20|1097.7|1096.2|1097.4|1096.4|1097.9|1096.7|1097.3|1095.9|6
1647022770000|2022-03-11 18:19:30|1097.3|1096.7|1098.8|1097.3|1098.8|1097.6|1097.3|1096.7|7
1647022780000|2022-03-11 18:19:40|1098.6|1097.6|1098.7|1097.7|1098.7|1097.7|1098.6|1097.6|1
1647022790000|2022-03-11 18:19:50|1098.6|1097.6|1098.8|1097.3|1098.8|1097.6|1098.6|1097.3|2
1647022800000|2022-03-11 18:20:00|1098.5|1097.5|1098.7|1097.7|1098.7|1097.8|1098.4|1097.5|5
1647022810000|2022-03-11 18:20:10|1098.4|1097.8|1098.4|1096.9|1098.6|1097.8|1098.3|1096.9|4
1647022820000|2022-03-11 18:20:20|1097.7|1097.1|1098.1|1096.6|1098.1|1097.1|1097.7|1096.6|1
1647022830000|2022-03-11 18:20:30|||||||||2
1647022840000|2022-03-11 18:20:40|1097.1|1096.5|1097.4|1096.4|1097.5|1096.8|1097.1|1096.4|15
1647022850000|2022-03-11 18:20:50|1097.8|1096.3|1097.8|1096.3|1097.8|1096.5|1097.5|1096.3|3
1647022860000|2022-03-11 18:21:00|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1647022870000|2022-03-11 18:21:10|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|2
1647022880000|2022-03-11 18:21:20|1096.9|1095.7|1096.5|1095|1096.9|1095.7|1096.5|1095|10
1647022890000|2022-03-11 18:21:30|1096.1|1095.1|1096.5|1095|1096.5|1095.3|1095.7|1094.9|6
1647022910000|2022-03-11 18:21:50|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|1096.1|1095.1|2
1647022920000|2022-03-11 18:22:00|||||||||1
1647022950000|2022-03-11 18:22:30|1098|1097|1098|1097|1098|1097|1098|1097|10
1647022960000|2022-03-11 18:22:40|1097.9|1097.3|1098.6|1097.1|1098.6|1097.3|1097.9|1097|3
1647022970000|2022-03-11 18:22:50|1098.7|1097.2|1098.6|1097.1|1098.7|1097.2|1098.6|1097.1|1
1647022980000|2022-03-11 18:23:00|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|0
1647022990000|2022-03-11 18:23:10|1098.1|1097.1|1098.6|1097.1|1098.6|1097.1|1098.1|1097.1|2
1647023000000|2022-03-11 18:23:20|||||||||1
1647023020000|2022-03-11 18:23:40|1098.7|1097.2|1099.5|1098|1099.5|1098.1|1098.6|1097.2|6
1647023030000|2022-03-11 18:23:50|1099.4|1098.4|1099.4|1098.4|1099.6|1098.4|1099.4|1098|2
1647023040000|2022-03-11 18:24:00|1099.5|1098|1097.3|1095.8|1099.5|1098|1097.3|1095.8|8
1647023050000|2022-03-11 18:24:10|1096.8|1095.4|1096.9|1095.4|1096.9|1095.4|1096.8|1095.4|2
1647023070000|2022-03-11 18:24:30|||||||||2
1647023080000|2022-03-11 18:24:40|||||||||2
1647023100000|2022-03-11 18:25:00|1096.8|1095.3|1096.5|1095|1096.8|1095.3|1096.5|1095|8
1647023110000|2022-03-11 18:25:10|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|3
1647023120000|2022-03-11 18:25:20|1096|1095.4|1096.3|1094.8|1096.3|1095.4|1096|1094.8|1
1647023130000|2022-03-11 18:25:30|1096.5|1095.7|1096.3|1094.8|1096.5|1095.7|1096.3|1094.8|0
1647023150000|2022-03-11 18:25:50|1096.2|1095.6|1097.4|1095.9|1097.4|1095.9|1096.2|1095.6|50
1647023160000|2022-03-11 18:26:00|1097.7|1096.4|1098.2|1096.7|1098.2|1096.9|1097.5|1096.2|5
1647023170000|2022-03-11 18:26:10|1098|1097.4|1098.3|1096.8|1098.3|1097.4|1098|1096.8|2
1647023180000|2022-03-11 18:26:20|1098.4|1096.9|1098.5|1097|1098.5|1097|1098.4|1096.9|7
1647023190000|2022-03-11 18:26:30|1097.8|1097.2|1098.5|1097|1098.5|1097.2|1097.8|1096.9|1
1647023210000|2022-03-11 18:26:50|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|0
1647023220000|2022-03-11 18:27:00|1097.8|1097.2|1098.6|1097.1|1098.6|1097.3|1097.8|1096.8|3
1647023230000|2022-03-11 18:27:10||1097.6||1097.1||1097.6||1097.1|4
1647023240000|2022-03-11 18:27:20|||||||||1
1647023250000|2022-03-11 18:27:30|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|0
1647023260000|2022-03-11 18:27:40|1098.3|1097.3|1098.4|1096.9|1098.5|1097.3|1097.8|1096.9|11
1647023270000|2022-03-11 18:27:50|1098.3|1096.8|1096.9|1095.4|1098.3|1096.8|1096.7|1095.2|21
1647023280000|2022-03-11 18:28:00|1096.8|1095.3|1096.9|1095.4|1096.9|1095.4|1096.8|1095.3|0
1647023290000|2022-03-11 18:28:10|1096.8|1095.3|1096.7|1095.2|1096.8|1095.3|1096.3|1095|2
1647023310000|2022-03-11 18:28:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1647023320000|2022-03-11 18:28:40|||||||||1
1647023340000|2022-03-11 18:29:00|1096.6|1095.6|1096.3|1095.7|1096.6|1095.7|1096.3|1095.6|5
1647023350000|2022-03-11 18:29:10|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1096.2|1095.6|1
1647023360000|2022-03-11 18:29:20|1096.4|1095.4|1096.5|1095|1096.5|1095.4|1096.4|1095|2
1647023370000|2022-03-11 18:29:30|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|1096.2|1095.2|0
1647023390000|2022-03-11 18:29:50|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.2|1096.7|14
1647023400000|2022-03-11 18:30:00|1098.2|1097.2|1099.3|1098.3|1099.8|1098.8|1098.2|1097.2|4
1647023410000|2022-03-11 18:30:10|1099.5|1098|1099.3|1098.3|1099.5|1098.3|1099.3|1098|4
1647023420000|2022-03-11 18:30:20|1099.5|1098|1099.2|1098.6|1099.5|1098.6|1099.2|1097.9|0
1647023430000|2022-03-11 18:30:30|1099.3|1098.7|1099.9|1099.3|1099.9|1099.3|1099.3|1098.7|4
1647023440000|2022-03-11 18:30:40|||||||||1
1647023450000|2022-03-11 18:30:50|1100|1099.4|1099.9|1099.3|1100|1099.4|1099.9|1099.3|13
1647023460000|2022-03-11 18:31:00|||||||||16
1647023470000|2022-03-11 18:31:10|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|14
1647023490000|2022-03-11 18:31:30|1100.2|1099.2|1100.6|1099.1|1100.6|1099.3|1100.2|1099.1|8
1647023500000|2022-03-11 18:31:40|||||||||1
1647023510000|2022-03-11 18:31:50|1100.5|1099.5|1100.6|1099.1|1100.6|1099.5|1100.2|1099.1|5
1647023520000|2022-03-11 18:32:00|||||||||1
1647023540000|2022-03-11 18:32:20|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|1100.5|1099.5|0
1647023550000|2022-03-11 18:32:30|1100.8|1099.8|1101.1|1100.5|1101.4|1100.5|1100.8|1099.4|16
1647023560000|2022-03-11 18:32:40|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.7|1100.2|6
1647023570000|2022-03-11 18:32:50|1101.8|1101.2|1102.3|1101.3|1102.4|1101.3|1101.7|1100.9|12
1647023580000|2022-03-11 18:33:00|1102.2|1101.2|1101.7|1101.1|1102.2|1101.6|1101.7|1101.1|19
1647023590000|2022-03-11 18:33:10|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|6
1647023600000|2022-03-11 18:33:20|1102|1101.1|1102.6|1101.1|1102.6|1101.1|1102|1101.1|6
1647023610000|2022-03-11 18:33:30|1102.5|1101|1102.6|1101.6|1102.7|1101.6|1101.8|1101|19
1647023620000|2022-03-11 18:33:40|1102.7|1101.7|1103.1|1102.1|1103.1|1102.1|1102.7|1101.7|1
1647023630000|2022-03-11 18:33:50|1103.2|1102.6|1104.5|1103.9|1104.5|1103.9|1102.9|1102.1|18
1647023640000|2022-03-11 18:34:00|1104.4|1103.8|1104.9|1103.4|1105.4|1104.1|1104.4|1103|9
1647023650000|2022-03-11 18:34:10|1104.6|1103.1|1104.2|1102.7|1104.6|1103.3|1104.2|1102.7|15
1647023660000|2022-03-11 18:34:20|1104.1|1102.6|1104|1102.5|1104.1|1102.6|1104|1102.5|0
1647023670000|2022-03-11 18:34:30|1103.9|1102.4|1103.6|1102.1|1104.1|1102.6|1103.6|1102.1|6
1647023680000|2022-03-11 18:34:40|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1
1647023690000|2022-03-11 18:34:50|1103.9|1102.4|1103.8|1102.3|1103.9|1102.4|1103.7|1102.2|1
1647023700000|2022-03-11 18:35:00|1103.6|1102.1|1103.2|1101.7|1103.7|1102.2|1103.2|1101.7|2
1647023710000|2022-03-11 18:35:10|1103|1102.4|1103.2|1101.7|1103.3|1102.4|1103|1101.7|6
1647023720000|2022-03-11 18:35:20|1102.4|1101.8|1102.7|1101.7|1103.1|1102|1102.4|1101.6|2
1647023730000|2022-03-11 18:35:30|1102.4|1101.8|1102.9|1101.4|1103.1|1101.8|1102.4|1101.2|5
1647023740000|2022-03-11 18:35:40|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|0
1647023750000|2022-03-11 18:35:50|1102.6|1102|1103.1|1101.6|1103.2|1102|1102.6|1101.6|5
1647023760000|2022-03-11 18:36:00|1103.2|1102.2|1103.4|1101.9|1103.4|1102.3|1102.9|1101.9|4
1647023780000|2022-03-11 18:36:20|1104|1102.5|1103.9|1102.4|1104|1102.5|1103.9|1102.4|4
1647023800000|2022-03-11 18:36:40|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1
1647023810000|2022-03-11 18:36:50|1103.9|1102.4|1103.9|1102.4|1103.9|1102.5|1103.5|1102.3|0
1647023820000|2022-03-11 18:37:00|1103.8|1102.3|1104.1|1102.6|1104.1|1102.9|1103.4|1102.3|18
1647023830000|2022-03-11 18:37:10|1103.7|1102.7|1103.6|1102.6|1103.7|1102.9|1103.5|1102.6|0
1647023840000|2022-03-11 18:37:20|1103.8|1102.8|1104.3|1102.8|1104.3|1103.1|1103.8|1102.8|8
1647023850000|2022-03-11 18:37:30|1104|1103|1104|1103|1104|1103.3|1103.9|1103|2
1647023860000|2022-03-11 18:37:40|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|5
1647023870000|2022-03-11 18:37:50|||||||||1
1647023880000|2022-03-11 18:38:00|1103.2|1101.7|1103.7|1102.7|1103.7|1102.8|1103.2|1101.7|8
1647023890000|2022-03-11 18:38:10|1103.4|1102.8|1103.5|1102.5|1103.5|1102.8|1103.4|1102.5|5
1647023910000|2022-03-11 18:38:30|1103.4|1102.8|1103.2|1102.6|1103.5|1102.8|1103|1102.4|2
1647023920000|2022-03-11 18:38:40|||||||||1
1647023930000|2022-03-11 18:38:50|1103.5|1102.9|1103.9|1102.4|1103.9|1103.1|1103.5|1102.3|13
1647023940000|2022-03-11 18:39:00|1103.5|1102.5|1103.4|1101.9|1103.5|1102.6|1103.2|1101.9|9
1647023950000|2022-03-11 18:39:10|1102.8|1101.8|1101.7|1100.2|1102.9|1101.8|1101.5|1100|6
1647023960000|2022-03-11 18:39:20|1101.6|1100.1|1101.3|1100.3|1101.7|1100.3|1101.3|1100.1|4
1647023970000|2022-03-11 18:39:30|1101|1100.4|1102|1100.5|1102|1100.5|1101|1100.2|12
1647023980000|2022-03-11 18:39:40|1101.6|1100.6|1102.2|1100.7|1102.4|1101|1101.6|1100.4|2
1647023990000|2022-03-11 18:39:50|1102|1101|1102.2|1100.7|1102.2|1101|1102|1100.7|0
1647024000000|2022-03-11 18:40:00|1102|1101|1102|1101|1102|1101.1|1101.6|1101|3
1647024010000|2022-03-11 18:40:10|||||||||1
1647024030000|2022-03-11 18:40:30|1101.7|1101.1|1101.5|1100|1101.8|1101.1|1101.5|1100|2
1647024040000|2022-03-11 18:40:40|1101.4|1099.9|1100.8|1099.8|1101.4|1099.9|1100.8|1099.7|3
1647024050000|2022-03-11 18:40:50|1101|1099.5|1101|1099.5|1101|1099.7|1100.3|1099.5|3
1647024060000|2022-03-11 18:41:00|1100.6|1099.6|1100.5|1099.9|1100.6|1099.9|1100.3|1099.6|2
1647024070000|2022-03-11 18:41:10|1100.8|1100.2|1100.7|1100.1|1100.8|1100.2|1100.7|1100.1|1
1647024080000|2022-03-11 18:41:20|1100.9|1099.9|1100.8|1100.2|1100.9|1100.2|1100.8|1099.9|1
1647024090000|2022-03-11 18:41:30|1100.9|1099.9|1100.5|1099.9|1100.9|1100|1100.5|1099.9|0
1647024110000|2022-03-11 18:41:50|1100.6|1100|1100.4|1099.4|1100.6|1100|1100.4|1099.4|4
1647024120000|2022-03-11 18:42:00|1100.3|1099.3|1100.1|1099.1|1100.3|1099.4|1100|1099.1|1
1647024130000|2022-03-11 18:42:10|1100.3|1098.8|1099.9|1098.4|1100.3|1098.8|1099.9|1098.4|6
1647024140000|2022-03-11 18:42:20|1098.7|1097.7|1098.5|1097|1098.7|1097.7|1098.3|1097|1
1647024150000|2022-03-11 18:42:30|1098.1|1097.1|1098.5|1097|1098.5|1097.6|1098.1|1097|17
1647024160000|2022-03-11 18:42:40|1098.3|1097.7|1098.6|1097.6|1098.6|1097.7|1098.3|1097.6|5
1647024170000|2022-03-11 18:42:50|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|3
1647024180000|2022-03-11 18:43:00|1099.9|1098.4|1099.3|1098.3|1099.9|1098.5|1099.3|1097.9|2
1647024190000|2022-03-11 18:43:10|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|0
1647024200000|2022-03-11 18:43:20|1099.5|1098|1099.2|1098.2|1099.5|1098.2|1099.2|1098|1
1647024210000|2022-03-11 18:43:30|1099.3|1097.8|1101.8|1100.3|1101.8|1100.3|1099.3|1097.8|15
1647024220000|2022-03-11 18:43:40|1101.5|1100.5|1101.6|1100.1|1101.6|1100.5|1101.5|1100|2
1647024230000|2022-03-11 18:43:50|1101.5|1100|1101.4|1099.9|1101.5|1100|1101.4|1099.9|1
1647024240000|2022-03-11 18:44:00|1101.2|1099.7|1100.5|1099|1101.3|1100|1100.5|1099|8
1647024250000|2022-03-11 18:44:10|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|2
1647024270000|2022-03-11 18:44:30|1099.5|1098.4|1099.6|1099|1099.6|1099|1099.2|1098.4|16
1647024280000|2022-03-11 18:44:40|1099.7|1099.1|1100.8|1099.3|1100.8|1099.7|1099.7|1099.1|2
1647024290000|2022-03-11 18:44:50|1100.9|1099.4|1100.8|1099.3|1100.9|1099.7|1100.7|1099.3|0
1647024300000|2022-03-11 18:45:00|1100.9|1099.4|1100|1099|1100.9|1099.4|1100|1098.9|3
1647024310000|2022-03-11 18:45:10|1099.7|1099.1|1098.6|1097.1|1099.8|1099.1|1098.6|1097.1|54
1647024320000|2022-03-11 18:45:20|1098.5|1097|1098.4|1096.9|1098.7|1097.2|1098.2|1096.7|25
1647024330000|2022-03-11 18:45:30|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|5
1647024340000|2022-03-11 18:45:40|1097.9|1096.9|1097.3|1095.8|1097.9|1096.9|1097.2|1095.7|24
1647024350000|2022-03-11 18:45:50|1096.3|1094.8|1095.8|1094.3|1096.4|1094.9|1095.8|1094.3|6
1647024360000|2022-03-11 18:46:00|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.6|1094.1|15
1647024370000|2022-03-11 18:46:10|1095.8|1094.3|1096.2|1094.7|1096.2|1094.7|1095.8|1094.3|28
1647024380000|2022-03-11 18:46:20|1095.2|1094.6|1095.5|1094|1095.9|1094.6|1095.2|1094|22
1647024390000|2022-03-11 18:46:30|1095.6|1094.1|1095.8|1094.3|1095.8|1094.5|1095.5|1094.1|7
1647024400000|2022-03-11 18:46:40|1095.5|1094.5|1095.9|1094.4|1095.9|1094.5|1095.5|1094.3|5
1647024410000|2022-03-11 18:46:50|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1647024420000|2022-03-11 18:47:00|1095.6|1095|1095.8|1095.2|1096.2|1095.2|1095.6|1094.7|4
1647024430000|2022-03-11 18:47:10|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|1095.9|1094.9|6
1647024440000|2022-03-11 18:47:20|1095.6|1095|1095.9|1094.9|1095.9|1095|1095.6|1094.9|0
1647024450000|2022-03-11 18:47:30|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|4
1647024460000|2022-03-11 18:47:40|1095.4|1094.4|1094.6|1093.1|1095.6|1094.4|1094.6|1093.1|3
1647024470000|2022-03-11 18:47:50|1095.1|1093.6|1095.3|1093.8|1095.3|1093.8|1095.1|1093.6|8
1647024480000|2022-03-11 18:48:00|1095.2|1093.7|1095.4|1093.9|1095.4|1093.9|1094.8|1093.7|4
1647024490000|2022-03-11 18:48:10|1095.3|1093.8|1095.3|1093.8|1095.4|1094.2|1094.8|1093.6|10
1647024500000|2022-03-11 18:48:20|1095.2|1093.7|1095.3|1093.8|1095.3|1094|1095|1093.6|0
1647024510000|2022-03-11 18:48:30|1095|1094|1095|1094|1095|1094|1095|1094|0
1647024520000|2022-03-11 18:48:40|1095.1|1093.6|1095.1|1093.6|1095.2|1094|1095|1093.5|3
1647024530000|2022-03-11 18:48:50|1094.9|1093.4|1094.2|1092.7|1094.9|1093.4|1094.2|1092.7|22
1647024540000|2022-03-11 18:49:00|1094.1|1092.6|1095.8|1094.3|1095.8|1094.3|1093.9|1092.6|23
1647024550000|2022-03-11 18:49:10|1095.7|1094.2|1095.1|1094.5|1095.9|1094.5|1095.1|1094.2|0
1647024560000|2022-03-11 18:49:20|1095.9|1094.4|1095.8|1094.3|1095.9|1094.4|1095.8|1094.3|6
1647024570000|2022-03-11 18:49:30|1095.7|1094.7|1096|1094.5|1096.1|1095.3|1095.7|1094.5|3
1647024580000|2022-03-11 18:49:40|1096.1|1094.6|1096.8|1095.8|1096.9|1095.9|1096.1|1094.6|7
1647024590000|2022-03-11 18:49:50|1096.9|1095.9|1096.8|1095.3|1096.9|1095.9|1096.4|1095.2|2
1647024600000|2022-03-11 18:50:00|1096.9|1095.4|1097.7|1096.2|1097.7|1096.5|1096.1|1095.4|11
1647024610000|2022-03-11 18:50:10|||||||||3
1647024620000|2022-03-11 18:50:20|1097.6|1096.6|1098.3|1096.8|1098.3|1097.1|1097.6|1096.6|7
1647024630000|2022-03-11 18:50:30|1098.1|1097.1|1097.9|1096.9|1098.3|1097.1|1097.9|1096.8|0
1647024640000|2022-03-11 18:50:40|1098.1|1097.1|1098.1|1097.1|1098.3|1097.1|1097.9|1096.8|2
1647024650000|2022-03-11 18:50:50|1098.2|1097.2|1098.5|1097|1098.5|1097.7|1097.8|1096.9|9
1647024660000|2022-03-11 18:51:00|1098.4|1096.9|1098.5|1097|1098.5|1097|1098.3|1096.8|0
1647024670000|2022-03-11 18:51:10|1098.4|1097.8|1098.3|1096.8|1098.6|1097.8|1097.7|1096.5|16
1647024680000|2022-03-11 18:51:20|1098.2|1096.7|1098|1096.5|1098.2|1097.3|1097.9|1096.5|3
1647024690000|2022-03-11 18:51:30|1098.1|1096.6|1097.1|1096.1|1098.1|1096.6|1097.1|1096.1|3
1647024700000|2022-03-11 18:51:40|1097.7|1096.2|1097.1|1096.1|1097.7|1096.2|1097.1|1096.1|3
1647024710000|2022-03-11 18:51:50|1096.8|1096.2|1098.5|1097|1098.5|1097|1096.8|1096.1|23
1647024720000|2022-03-11 18:52:00|1097.8|1097.2|1097.6|1096.6|1098.3|1097.2|1097.6|1096.5|12
1647024730000|2022-03-11 18:52:10|1098|1097|1098|1096.5|1098.1|1097|1098|1096.5|4
1647024740000|2022-03-11 18:52:20|1097.9|1097.3|1098.3|1097.3|1098.3|1097.3|1097.9|1097.3|0
1647024750000|2022-03-11 18:52:30|1098|1097.4|1098.3|1097.3|1098.3|1097.4|1098|1097.3|3
1647024770000|2022-03-11 18:52:50|1098.9|1097.4|1099.2|1097.7|1099.7|1098.2|1098.9|1097.4|12
1647024780000|2022-03-11 18:53:00|1099.3|1097.8|1099.5|1098|1099.5|1098.5|1099.1|1097.6|1
1647024790000|2022-03-11 18:53:10|1099.7|1099.1|1101.9|1100.4|1101.9|1100.4|1099.7|1099.1|13
1647024800000|2022-03-11 18:53:20|1101.8|1100.3|1102.1|1100.6|1102.1|1100.6|1101.8|1100.3|0
1647024810000|2022-03-11 18:53:30|1101.8|1100.8|1101.8|1100.3|1101.8|1100.8|1101.8|1100.3|3
1647024820000|2022-03-11 18:53:40|1101.7|1100.2|1100.4|1098.9|1101.7|1100.2|1100.4|1098.9|1
1647024830000|2022-03-11 18:53:50|1100.1|1098.6|1100|1098.5|1100.1|1098.6|1100|1098.5|0
1647024840000|2022-03-11 18:54:00|1100.7|1099.2|1100.4|1099.4|1100.8|1099.4|1100.4|1099|34
1647024850000|2022-03-11 18:54:10|1100.5|1099|1100.6|1099.1|1100.6|1099.4|1100.4|1099|2
1647024860000|2022-03-11 18:54:20|1100.5|1099|1100.2|1099.2|1100.5|1099.2|1100.2|1099|0
1647024870000|2022-03-11 18:54:30|1100.3|1099.3|1099.5|1098|1100.4|1099.3|1099.3|1098|9
1647024880000|2022-03-11 18:54:40|1099.4|1097.9|1099.5|1098|1099.6|1098.1|1099.4|1097.9|2
1647024890000|2022-03-11 18:54:50|1099.6|1098.1|1100.6|1099.1|1100.6|1099.1|1099.5|1098|4
1647024900000|2022-03-11 18:55:00|1100.5|1099|1100.8|1099.3|1100.9|1099.4|1100.5|1099|1
1647024910000|2022-03-11 18:55:10|1101.5|1100.9|1103.4|1101.9|1103.6|1102.1|1101.5|1100.9|19
1647024920000|2022-03-11 18:55:20|1103.2|1101.7|1102.8|1101.3|1103.2|1101.7|1101.9|1101.1|11
1647024930000|2022-03-11 18:55:30|1102.7|1101.2|1101.8|1100.3|1102.7|1101.2|1101.8|1100.3|0
1647024940000|2022-03-11 18:55:40|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1647024950000|2022-03-11 18:55:50|1102.7|1101.2|1102.8|1101.3|1102.9|1101.4|1102.7|1101.2|2
1647024960000|2022-03-11 18:56:00|1103.6|1103|1103.7|1102.2|1103.8|1103|1103.4|1101.9|43
1647024970000|2022-03-11 18:56:10|1103.3|1102.3|1103.7|1102.2|1103.8|1102.3|1103.3|1102.2|2
1647024980000|2022-03-11 18:56:20|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|0
1647024990000|2022-03-11 18:56:30|1103.9|1102.4|1104.4|1103.4|1104.7|1103.4|1103.8|1102.4|13
1647025000000|2022-03-11 18:56:40|1105.8|1104.8|1105.7|1104.2|1105.8|1104.9|1105.5|1104.2|25
1647025010000|2022-03-11 18:56:50|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|3
1647025020000|2022-03-11 18:57:00|1105.5|1104|1105|1104|1105.5|1104.3|1104.9|1103.7|2
1647025030000|2022-03-11 18:57:10|1104.9|1103.9|1105|1103.5|1105|1104|1104.6|1103.1|10
1647025040000|2022-03-11 18:57:20|1104.8|1103.3|1104.6|1103.1|1104.8|1103.3|1104.6|1103.1|3
1647025050000|2022-03-11 18:57:30|1104.1|1102.6|1104|1102.5|1104.1|1102.6|1104|1102.5|10
1647025060000|2022-03-11 18:57:40|1103.6|1102.6|1104.3|1102.8|1104.3|1102.8|1103.6|1102.6|4
1647025070000|2022-03-11 18:57:50|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|0
1647025080000|2022-03-11 18:58:00|1103.7|1102.8|1103.8|1102.8|1103.8|1102.8|1103.7|1102.8|1
1647025090000|2022-03-11 18:58:10|||||||||1
1647025100000|2022-03-11 18:58:20|1103.9|1102.4|1104.3|1103.7|1104.3|1103.7|1103.9|1102.4|11
1647025110000|2022-03-11 18:58:30|1105|1103.5|1105.4|1103.9|1105.4|1103.9|1105|1103.5|12
1647025120000|2022-03-11 18:58:40|1105.6|1104.1|1105.5|1104|1105.6|1104.1|1105.4|1103.9|36
1647025130000|2022-03-11 18:58:50|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|6
1647025140000|2022-03-11 18:59:00|1105.9|1104.4|1105.2|1104.2|1105.9|1104.4|1105.2|1104.2|5
1647025150000|2022-03-11 18:59:10|1105.1|1104.1|1105|1103.5|1105.1|1104.1|1105|1103.5|2
1647025160000|2022-03-11 18:59:20|1105.1|1103.6|1105|1103.5|1105.3|1103.8|1105|1103.5|4
1647025170000|2022-03-11 18:59:30|1104.6|1103.1|1104.6|1103.1|1104.7|1103.2|1104.6|1103.1|1
1647025180000|2022-03-11 18:59:40|1104.7|1103.2|1104.6|1103.1|1104.7|1103.2|1104.6|1103.1|6
1647025190000|2022-03-11 18:59:50|1104.7|1103.2|1104.6|1103.6|1104.7|1103.6|1104.2|1103.2|7
1647025200000|2022-03-11 19:00:00|1104.5|1104|1104.5|1103.9|1104.5|1104|1104.5|1103.9|9
1647025210000|2022-03-11 19:00:10|1104.6|1103.6|1104.8|1103.3|1104.8|1103.7|1104.6|1103.2|13
1647025220000|2022-03-11 19:00:20|1104.6|1103.6|1104.7|1103.7|1104.7|1103.7|1104.6|1103.6|21
1647025230000|2022-03-11 19:00:30|1105|1103.5|1104.7|1103.7|1105|1103.7|1104.7|1103.5|9
1647025240000|2022-03-11 19:00:40|1104.8|1103.3|1104.7|1103.7|1104.8|1103.7|1104.7|1103.3|4
1647025250000|2022-03-11 19:00:50|1104.6|1104|1104.7|1103.7|1104.7|1104|1104.6|1103.7|5
1647025260000|2022-03-11 19:01:00|1104.8|1103.3|1104.7|1103.7|1104.8|1103.7|1104.7|1103.3|2
1647025270000|2022-03-11 19:01:10|1104.2|1103.2|1102.9|1102.3|1104.2|1103.3|1102.9|1102.3|26
1647025280000|2022-03-11 19:01:20|1104|1102.5|1103.6|1102.1|1104|1102.5|1103.5|1102.1|36
1647025290000|2022-03-11 19:01:30|1103|1102.4|1103|1102.4|1103.3|1102.5|1103|1102.3|8
1647025300000|2022-03-11 19:01:40|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|7
1647025310000|2022-03-11 19:01:50|1104.2|1103.6|1105|1103.5|1105|1104.4|1104.2|1103.4|33
1647025320000|2022-03-11 19:02:00|1104.7|1104.1|1105.1|1103.6|1105.2|1104.1|1104.5|1103.6|33
1647025330000|2022-03-11 19:02:10|1104.9|1103.9|1105.3|1104.7|1105.3|1104.7|1104.9|1103.9|5
1647025340000|2022-03-11 19:02:20|||||||||17
1647025350000|2022-03-11 19:02:30|1106.2|1104.6|1106.2|1104.7|1106.2|1104.7|1106.1|1104.6|2
1647025360000|2022-03-11 19:02:40|1106|1105|1106|1105|1106|1105|1106|1105|4
1647025370000|2022-03-11 19:02:50|1105.9|1105.3|1106|1105|1106|1105.3|1105.9|1105|6
1647025380000|2022-03-11 19:03:00|1106.1|1105.1|1105.8|1104.8|1106.2|1105.4|1105.8|1104.6|7
1647025390000|2022-03-11 19:03:10|1106.2|1104.7|1106.2|1104.7|1106.3|1105|1105.8|1104.7|9
1647025400000|2022-03-11 19:03:20|1105.8|1104.8|1106.5|1105.5|1106.9|1105.5|1105.8|1104.7|6
1647025410000|2022-03-11 19:03:30|1106.1||1106.1||1106.1||1106.1||33
1647025420000|2022-03-11 19:03:40||1105.1||1105.5||1105.5||1105.1|13
1647025430000|2022-03-11 19:03:50|1106.2|1105.6|1106.8|1105.8|1106.8|1105.8|1106.2|1105.3|6
1647025440000|2022-03-11 19:04:00|1106.7|1105.7|1106.8|1105.3|1106.9|1105.8|1106.1|1105.3|9
1647025450000|2022-03-11 19:04:10|1106.5|1105.5|1107.2|1106.2|1107.3|1106.5|1106.1|1105.3|14
1647025460000|2022-03-11 19:04:20|1107.1|1106.5|1106.2|1105.2|1107.2|1106.5|1105.9|1105.2|2
1647025470000|2022-03-11 19:04:30|1105.9|1105.3|1105.8|1105.2|1106|1105.3|1105.8|1105|0
1647025480000|2022-03-11 19:04:40|1106.1|1104.6|1105.6|1104.6|1106.1|1104.6|1105.6|1104.6|12
1647025490000|2022-03-11 19:04:50|1105.5|1105|1105.9|1104.9|1105.9|1105|1105.5|1104.9|5
1647025500000|2022-03-11 19:05:00|1106.5|1105|1105.8|1105.2|1107|1105.7|1105.8|1105|27
1647025510000|2022-03-11 19:05:10|1105.9|1104.9|1105.4|1104.8|1105.9|1104.9|1105.4|1104.8|4
1647025520000|2022-03-11 19:05:20|1105.5|1104.5|1107|1105.5|1107|1105.9|1105.5|1104.5|29
1647025530000|2022-03-11 19:05:30|1106.5|1106|1106.8|1106.2|1107|1106.3|1106.5|1105.9|7
1647025540000|2022-03-11 19:05:40|1106.9|1106.3|1107.5|1106.5|1107.7|1106.6|1106.9|1106.2|24
1647025550000|2022-03-11 19:05:50|1107.2|1106.6|1106.9|1106.3|1107.3|1106.6|1106.9|1106.3|12
1647025560000|2022-03-11 19:06:00|1107.4|1106.4|1107.5|1106.5|1107.7|1106.5|1106.9|1106|99
1647025570000|2022-03-11 19:06:10|1107.7|1106.2|1107.6|1106.1|1107.7|1106.5|1107.5|1106.1|16
1647025580000|2022-03-11 19:06:20|1107.3|1106.3|1107|1106|1107.6|1106.3|1107|1105.9|30
1647025590000|2022-03-11 19:06:30|||||||||1
1647025600000|2022-03-11 19:06:40|1107.1|1106.1|1106.2|1105.2|1107.2|1106.1|1105.7|1104.4|24
1647025610000|2022-03-11 19:06:50|1106.1|1105.5|1106.1|1104.6|1106.2|1105.6|1106|1104.6|9
1647025620000|2022-03-11 19:07:00|1106|1104.5|1105.4|1104.8|1106|1104.8|1105.4|1104.5|1
1647025630000|2022-03-11 19:07:10|1106|1105|1105.3|1104.7|1106.4|1105|1105.1|1104|15
1647025640000|2022-03-11 19:07:20|1107.6|1106.1|1106.4|1105.8|1107.6|1106.1|1106.3|1105.4|38
1647025650000|2022-03-11 19:07:30|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|12
1647025660000|2022-03-11 19:07:40|1105.7|1104.7|1105.9|1104.4|1105.9|1104.8|1105.4|1104.4|8
1647025670000|2022-03-11 19:07:50|1105.7|1104.7|1105.9|1104.4|1105.9|1104.7|1105.6|1104.1|13
1647025680000|2022-03-11 19:08:00|1105.8|1104.3|1105.8|1104.8|1106.2|1105.3|1105.6|1104.3|35
1647025690000|2022-03-11 19:08:10|1105.7|1104.7|1105.8|1104.3|1106|1104.7|1105.5|1104.3|6
1647025700000|2022-03-11 19:08:20|1105.5|1104.5|1105.7|1104.7|1106.2|1105|1105.3|1104.5|13
1647025710000|2022-03-11 19:08:30|1105.9|1104.9|1106.1|1105.1|1106.1|1105.2|1105.8|1104.9|5
1647025720000|2022-03-11 19:08:40|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1
1647025730000|2022-03-11 19:08:50|1106.4|1105.4|1107|1105.5|1107.2|1105.9|1106.4|1105.4|26
1647025740000|2022-03-11 19:09:00|1106.8|1105.8|1106.6|1105.6|1107|1106.1|1106.5|1105.2|19
1647025750000|2022-03-11 19:09:10|1106.5|1105.5|1106.1|1105.5|1106.6|1105.6|1105.9|1105.1|17
1647025760000|2022-03-11 19:09:20|1106.3|1105.7|1107.3|1106.3|1107.5|1106.3|1106.3|1105.6|23
1647025770000|2022-03-11 19:09:30|1107.5|1106.7|1108.1|1107.1|1108.1|1107.1|1107.3|1106.3|54
1647025780000|2022-03-11 19:09:40|1108.7|1107.7|1108.8|1107.3|1109.1|1107.8|1108.4|1107.3|10
1647025790000|2022-03-11 19:09:50|1108.9|1107.4|1108.6|1107.1|1109.1|1108.1|1108.4|1107|31
1647025800000|2022-03-11 19:10:00|1108.5|1107|1107.8|1106.8|1108.5|1107.4|1107.7|1106.8|8
1647025810000|2022-03-11 19:10:10|1107.5|1106.9|1108.3|1107.3|1108.3|1107.6|1107.5|1106.6|16
1647025820000|2022-03-11 19:10:20|1108.2|1107.6|1109.6|1109|1110|1109.1|1108.2|1107.6|25
1647025830000|2022-03-11 19:10:30|1109.9|1108.9|1109.3|1107.8|1110|1109.3|1109.1|1107.6|17
1647025840000|2022-03-11 19:10:40|1109.2|1107.7|1110.2|1109.2|1110.4|1109.2|1109.2|1107.7|14
1647025850000|2022-03-11 19:10:50|1110.1|1109.5|1109.8|1108.3|1110.1|1109.5|1109.2|1108.2|35
1647025860000|2022-03-11 19:11:00|1109.7|1108.2|1109.3|1108.3|1109.8|1108.3|1109|1107.9|10
1647025870000|2022-03-11 19:11:10|1109.7|1108.7|1109.8|1108.8|1109.8|1109.1|1109.4|1108.7|13
1647025880000|2022-03-11 19:11:20|1109.7|1109.1|1110.4|1109.8|1110.5|1109.8|1109.7|1109.1|17
1647025890000|2022-03-11 19:11:30|1110.5|1109.5|1110|1108.5|1110.5|1109.5|1110|1108.5|17
1647025900000|2022-03-11 19:11:40|1109.9|1108.4|1110|1109|1110.2|1109|1109.3|1108.4|16
1647025910000|2022-03-11 19:11:50|1110.1|1109.4|1110|1109.4|1110.1|1109.4|1110|1109|9
1647025920000|2022-03-11 19:12:00|1110.1|1109.1|1109|1107.5|1110.2|1109.2|1108.8|1107.5|123
1647025930000|2022-03-11 19:12:10|1108.3|1107.3|1106.9|1105.9|1108.3|1107.3|1106.8|1105.9|44
1647025940000|2022-03-11 19:12:20|1107.3|1105.8|1107.8|1106.3|1107.9|1106.7|1106.9|1105.8|55
1647025950000|2022-03-11 19:12:30|1108.3|1106.8|1108.3|1106.8|1108.6|1107.3|1107.6|1106.7|41
1647025960000|2022-03-11 19:12:40|1108.2|1107.2|1108.3|1106.8|1109.5|1108.5|1108.1|1106.8|18
1647025970000|2022-03-11 19:12:50|1108.5|1107|1109.3|1108.7|1109.9|1108.7|1108.4|1107|11
1647025980000|2022-03-11 19:13:00|1108.6|1108|1102.6|1101.6|1108.6|1108|1102.6|1101.6|63
1647025990000|2022-03-11 19:13:10|1102.5|1101.5|1103.3|1102.3|1104|1102.5|1102.1|1101.4|29
1647026000000|2022-03-11 19:13:20|1103.6|1102.1|1102|1101|1103.6|1102.3|1101.7|1100.9|44
1647026010000|2022-03-11 19:13:30|1104.2|1102.7|1102.7|1102.1|1104.5|1103|1102.6|1101.3|53
1647026020000|2022-03-11 19:13:40|1102.6|1102|1100.1|1098.6|1102.6|1102|1098.4|1097.5|57
1647026030000|2022-03-11 19:13:50|1100.2|1099.6|1100.1|1099.5|1101.7|1100.5|1099.4|1098.6|81
1647026040000|2022-03-11 19:14:00|1100.2|1099.6|1102.2|1101.6|1106.2|1105.6|1100.2|1099.6|170
1647026050000|2022-03-11 19:14:10|1101.2|1101.2|1100.9|1099.4|1103.5|1102|1100.1|1098.6|102
1647026060000|2022-03-11 19:14:20|1100.8|1099.3|1098.2|1096.7|1100.9|1099.4|1096.2|1094.7|118
1647026070000|2022-03-11 19:14:30|1098.4|1096.9|1096.4|1095.8|1099.8|1099|1096.4|1095.8|211
1647026080000|2022-03-11 19:14:40|1096.5|1095.5|1099|1098|1099|1098|1095.8|1094.3|198
1647026090000|2022-03-11 19:14:50|1098.8|1098.2|1099.5|1098|1100.4|1098.9|1097.9|1097.1|145
1647026100000|2022-03-11 19:15:00|1099.6|1098.1|1100.5|1099|1100.5|1099|1099.5|1098|51
1647026110000|2022-03-11 19:15:10|1100.6|1099.1|1100.2|1098.7|1100.6|1099.1|1099.9|1098.7|56
1647026120000|2022-03-11 19:15:20|1100.1|1098.6|1100.4|1098.9|1100.5|1099|1100.1|1098.6|10
1647026130000|2022-03-11 19:15:30|1100.2|1098.7|1100.7|1099.2|1100.7|1099.2|1100.2|1098.7|34
1647026140000|2022-03-11 19:15:40|1100.8|1099.3|1100.2|1099.6|1100.9|1099.6|1100|1099.1|5
1647026150000|2022-03-11 19:15:50|1100.5|1099.5|1100.2|1098.7|1100.5|1099.5|1100|1098.7|20
1647026160000|2022-03-11 19:16:00|1100|1099|1099.4|1098.4|1100|1099|1098.8|1097.8|15
1647026170000|2022-03-11 19:16:10|1099.1|1098.5|1099.7|1098.2|1100.5|1099.3|1099|1098|27
1647026180000|2022-03-11 19:16:20|1098.8|1097.9|1098.4|1097.8|1098.8|1097.9|1098.4|1097.8|31
1647026190000|2022-03-11 19:16:30|1098.5|1097.9|1097.3|1096.3|1098.6|1098|1097.3|1096.3|50
1647026200000|2022-03-11 19:16:40|1098|1097.4|1098.5|1097|1098.5|1097.4|1097.8|1096.3|27
1647026210000|2022-03-11 19:16:50|1097.5|1096.9|1099.4|1097.9|1099.4|1097.9|1097.5|1096.5|26
1647026220000|2022-03-11 19:17:00|1099.5|1098|1099.9|1098.4|1100.2|1098.7|1099.5|1098|16
1647026230000|2022-03-11 19:17:10|1099.8|1098.3|1098.5|1097|1099.8|1098.3|1098.3|1096.8|8
1647026240000|2022-03-11 19:17:20|1098.4|1096.9|1098.3|1096.8|1098.4|1096.9|1098.3|1096.8|5
1647026250000|2022-03-11 19:17:30|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|30
1647026260000|2022-03-11 19:17:40|1098.6|1097.1|1098.7|1097.2|1098.7|1097.2|1098.6|1097.1|3
1647026270000|2022-03-11 19:17:50|1099.2|1097.7|1099.6|1098.1|1099.6|1098.1|1099.2|1097.7|11
1647026280000|2022-03-11 19:18:00|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.4|1097.9|44
1647026290000|2022-03-11 19:18:10|1099.5|1098|1099.6|1098.1|1099.8|1098.3|1099.5|1098|18
1647026300000|2022-03-11 19:18:20|1099.5|1098|1099.6|1098.1|1099.7|1098.2|1099.5|1098|9
1647026310000|2022-03-11 19:18:30|1099.5|1098|1098.3|1096.8|1099.5|1098|1098.3|1096.8|2
1647026320000|2022-03-11 19:18:40|1098.1|1097.5|1098.3|1097.7|1098.9|1097.7|1098.1|1097.4|10
1647026330000|2022-03-11 19:18:50|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|22
1647026340000|2022-03-11 19:19:00|1099.1|1097.6|1099.2|1097.7|1099.2|1097.7|1098.2|1097.6|3
1647026350000|2022-03-11 19:19:10|1099.5|1098|1099.4|1097.9|1099.5|1098|1099.3|1097.8|32
1647026360000|2022-03-11 19:19:20|1099.3|1097.8|1098.3|1096.8|1099.3|1098|1097|1095.5|15
1647026370000|2022-03-11 19:19:30|1098.5|1097|1099.4|1097.9|1099.5|1098|1098.5|1097|9
1647026380000|2022-03-11 19:19:40|1099.6|1098.1|1099.7|1098.2|1099.8|1098.3|1099.4|1097.9|12
1647026390000|2022-03-11 19:19:50|1099.8|1098.3|1099.9|1098.4|1099.9|1098.4|1099.8|1098.3|4
1647216000000|2022-03-14 00:00:00|1121.7|1120.2|1120.6|1119.1|1122|1120.5|1115.6|1114.4|66
1647216010000|2022-03-14 00:00:10|1120.9|1119.4|1119.3|1117.8|1121.7|1120.5|1116.6|1115.1|31
1647216020000|2022-03-14 00:00:20|1118.8|1117.3|1118.1|1116.6|1119.1|1117.6|1117.7|1116.2|5
1647216030000|2022-03-14 00:00:30|1117.9|1116.4|1117.3|1116.3|1118.1|1116.6|1117.3|1116.3|1
1647216040000|2022-03-14 00:00:40|1117.5|1116.5|1116.4|1115.4|1117.5|1116.5|1115.3|1114.7|17
1647216050000|2022-03-14 00:00:50|1116.5|1115|1119.6|1118.1|1119.6|1118.1|1116.4|1115|8
1647216060000|2022-03-14 00:01:00|1119.4|1118.4|1117.6|1116.6|1119.9|1118.6|1117.6|1116.6|9
1647216070000|2022-03-14 00:01:10|1117.9|1117|1117|1115.5|1118.1|1117.2|1116.6|1115.4|10
1647216080000|2022-03-14 00:01:20|1116.9|1115.4|1116.8|1115.3|1116.9|1115.4|1116.3|1114.9|3
1647216090000|2022-03-14 00:01:30|1116.7|1115.2|1117.2|1115.7|1117.8|1117|1116.7|1115.2|15
1647216100000|2022-03-14 00:01:40|1117.3|1115.8|1115.9|1114.9|1117.3|1116|1115.9|1114.9|9
1647216110000|2022-03-14 00:01:50|1115.6|1114.4|1112.6|1111.1|1115.6|1114.8|1111.9|1110.4|44
1647216120000|2022-03-14 00:02:00|1112.7|1111.2|1111.8|1110.8|1113|1111.9|1111.8|1110.8|5
1647216130000|2022-03-14 00:02:10|1111.6|1110.6|1110.1|1108.6|1111.6|1110.6|1107.3|1106.2|24
1647216140000|2022-03-14 00:02:20|1110|1108.5|1106.1|1104.6|1110.1|1108.6|1105.7|1104.2|14
1647216150000|2022-03-14 00:02:30|1106|1104.5|1105.4|1103.9|1106|1104.5|1104.6|1103.1|13
1647216160000|2022-03-14 00:02:40|1105.5|1104|1107.2|1105.7|1107.4|1105.9|1105.5|1104|3
1647216170000|2022-03-14 00:02:50|1107.3|1105.8|1111|1110|1111.1|1110|1106.3|1104.8|11
1647216180000|2022-03-14 00:03:00|1111.5|1110.5|1109.7|1108.7|1111.7|1110.6|1109.7|1108.6|10
1647216190000|2022-03-14 00:03:10|1109.8|1108.3|1108.2|1106.7|1109.8|1108.3|1108.2|1106.7|15
1647216200000|2022-03-14 00:03:20|1108.4|1106.9|1108.5|1107|1108.7|1107.2|1108.4|1106.9|5
1647216210000|2022-03-14 00:03:30|1108.7|1107.5|1106.9|1105.4|1108.7|1107.9|1106.7|1105.2|9
1647216220000|2022-03-14 00:03:40|1106.8|1105.3|1107.9|1106.4|1108.5|1107|1106.7|1105.2|1
1647216230000|2022-03-14 00:03:50|1107.8|1106.3|1107.5|1106|1107.8|1106.3|1107.2|1105.7|6
1647216240000|2022-03-14 00:04:00|1107.7|1106.2|1107.7|1106.2|1107.9|1106.4|1106.9|1105.4|3
1647216250000|2022-03-14 00:04:10|1108.5|1107|1108.5|1107|1108.5|1107|1107.3|1106.3|5
1647216260000|2022-03-14 00:04:20|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1647216270000|2022-03-14 00:04:30|1108.3|1106.8|1108.2|1106.7|1108.4|1106.9|1107.2|1106.6|8
1647216280000|2022-03-14 00:04:40|1108.3|1107.3|1109.3|1107.8|1109.7|1108.2|1108.3|1107.3|7
1647216290000|2022-03-14 00:04:50|1109.5|1108|1108.9|1107.4|1109.7|1108.2|1108.9|1107.4|9
1647216300000|2022-03-14 00:05:00|1108.8|1107.3|1108.8|1107.3|1108.9|1107.4|1108.6|1107.1|4
1647216310000|2022-03-14 00:05:10|1108.9|1107.9|1109|1108|1109|1108|1108.9|1107.9|0
1647216320000|2022-03-14 00:05:20|1109.5|1108.1|1109.7|1108.2|1109.7|1108.2|1108.7|1108.1|6
1647216330000|2022-03-14 00:05:30|1109.6|1108.1|1110|1108.5|1110|1108.5|1109.6|1108.1|1
1647216340000|2022-03-14 00:05:40|1108.8|1108.2|1109.9|1108.4|1109.9|1108.4|1108.5|1107.9|7
1647216350000|2022-03-14 00:05:50|1110|1108.5|1111.5|1110|1111.6|1110.7|1110|1108.5|6
1647216360000|2022-03-14 00:06:00|1111.3|1110.7|1111.1|1110.5|1111.4|1110.7|1111.1|1109.9|6
1647216370000|2022-03-14 00:06:10|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|11
1647216380000|2022-03-14 00:06:20|1111.3|1110.7|1111.4|1110.4|1111.4|1110.7|1111.3|1110.4|3
1647216390000|2022-03-14 00:06:30|1111.1|1110.5|1108.5|1107|1111.1|1110.5|1107.9|1106.9|15
1647216400000|2022-03-14 00:06:40|1108.6|1107.1|1108.1|1106.6|1108.6|1107.2|1107.8|1106.3|5
1647216410000|2022-03-14 00:06:50|1107.5|1106.5|1108|1106.5|1108|1106.5|1107.5|1106.5|1
1647216420000|2022-03-14 00:07:00|1108.1|1106.6|1106.6|1105.6|1108.1|1106.6|1106.6|1105.4|4
1647216430000|2022-03-14 00:07:10|1106.7|1105.7|1107.3|1106.3|1107.3|1106.5|1106.3|1105.7|4
1647216440000|2022-03-14 00:07:20|1107.2|1105.8|1107.4|1105.9|1107.4|1105.9|1107.2|1105.7|4
1647216450000|2022-03-14 00:07:30|1107.3|1105.8|1107.4|1105.9|1107.4|1105.9|1107|1105.5|3
1647216460000|2022-03-14 00:07:40|1107.5|1106|1107.3|1106.7|1107.5|1106.7|1107.2|1106|1
1647216470000|2022-03-14 00:07:50|1108.4|1106.9|1108.9|1107.4|1109|1107.5|1108.4|1106.9|11
1647216480000|2022-03-14 00:08:00|1108.8|1107.3|1109.1|1107.6|1109.1|1107.6|1108.8|1107.3|0
1647216490000|2022-03-14 00:08:10|1109|1107.5|1108.8|1107.3|1109.4|1108.4|1108.8|1107.3|2
1647216500000|2022-03-14 00:08:20|1108.5|1107|1108.4|1106.9|1108.5|1107|1108.4|1106.9|2
1647216510000|2022-03-14 00:08:30|||||||||1
1647216520000|2022-03-14 00:08:40|1107.7|1107.1|1106|1104.5|1107.7|1107.1|1105.7|1104.2|5
1647216530000|2022-03-14 00:08:50|1106.1|1104.6|1105.9|1104.4|1106.2|1104.7|1105.8|1104.3|4
1647216540000|2022-03-14 00:09:00|1106|1104.5|1106.1|1104.6|1106.1|1104.6|1105.8|1104.3|3
1647216550000|2022-03-14 00:09:10|1106.3|1104.8|1106.9|1105.4|1106.9|1105.5|1106.1|1104.8|4
1647216560000|2022-03-14 00:09:20|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1647216570000|2022-03-14 00:09:30|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.1|1104.6|3
1647216580000|2022-03-14 00:09:40|1106.5|1105|1106.3|1104.8|1106.6|1105.1|1106.2|1104.7|1
1647216590000|2022-03-14 00:09:50|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|0
1647216600000|2022-03-14 00:10:00|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|4
1647216640000|2022-03-14 00:10:40|1106.1|1104.6|1106.3|1104.8|1106.3|1104.8|1105.6|1104.5|4
1647216650000|2022-03-14 00:10:50|1106.1|1104.6|1106.3|1104.8|1106.3|1104.8|1106.1|1104.6|0
1647216660000|2022-03-14 00:11:00|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|0
1647216670000|2022-03-14 00:11:10|1106.3|1104.8|1106.4|1104.9|1106.4|1104.9|1106.2|1104.7|2
1647216690000|2022-03-14 00:11:30|1106.3|1104.8|1106.4|1104.9|1106.4|1104.9|1105.5|1104.8|3
1647216700000|2022-03-14 00:11:40|1106.5|1105.4|1106.5|1105.5|1106.5|1105.5|1106.5|1105.4|0
1647216710000|2022-03-14 00:11:50|||||||||1
1647216720000|2022-03-14 00:12:00|||||||||1
1647216730000|2022-03-14 00:12:10|1106.6|1105.6|1107.6|1106.1|1107.6|1106.1|1106.6|1105.6|3
1647216740000|2022-03-14 00:12:20|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|0
1647216750000|2022-03-14 00:12:30|1107.8|1106.3|1107.7|1106.7|1107.9|1107.1|1107.7|1106.3|2
1647216760000|2022-03-14 00:12:40|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|0
1647216770000|2022-03-14 00:12:50|1107.1|1106.5|1107.8|1106.3|1107.8|1106.5|1107.1|1106.3|17
1647216780000|2022-03-14 00:13:00|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|0
1647216790000|2022-03-14 00:13:10|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1
1647216800000|2022-03-14 00:13:20|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1647216810000|2022-03-14 00:13:30|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|0
1647216840000|2022-03-14 00:14:00|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|0
1647216850000|2022-03-14 00:14:10|1107.3|1106.7|1107.9|1106.4|1107.9|1106.7|1107.3|1106.4|1
1647216860000|2022-03-14 00:14:20|1107.6|1106.1|1107.2|1105.7|1107.6|1106.1|1107.2|1105.7|15
1647216870000|2022-03-14 00:14:30|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|0
1647216880000|2022-03-14 00:14:40|1107.5|1106|1107.3|1105.8|1107.5|1106|1107.3|1105.8|0
1647216900000|2022-03-14 00:15:00|1107.2|1105.7|1106.9|1106.3|1107.3|1106.3|1106.9|1105.6|0
1647216910000|2022-03-14 00:15:10|1107|1106.4|1107.3|1106.3|1107.3|1106.4|1107|1106.3|2
1647216920000|2022-03-14 00:15:20|1107.7|1106.2|1107.8|1106.3|1107.8|1106.3|1107.7|1106.2|2
1647216930000|2022-03-14 00:15:30|1107.9|1106.4|1109.6|1108.1|1109.6|1108.1|1107.8|1106.4|1
1647216940000|2022-03-14 00:15:40|1109.5|1108|1109.5|1108|1109.6|1108.1|1109.5|1108|0
1647216950000|2022-03-14 00:15:50|1109.6|1108.1|1109.9|1108.4|1109.9|1108.4|1109.5|1108|4
1647216960000|2022-03-14 00:16:00|1110|1108.5|1110.2|1108.7|1110.2|1108.9|1109.9|1108.4|0
1647216970000|2022-03-14 00:16:10|1110|1109.4|1110.3|1108.8|1110.3|1109.4|1110|1108.8|1
1647216980000|2022-03-14 00:16:20|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1647216990000|2022-03-14 00:16:30|1110.3|1108.8|1110.8|1109.3|1111|1109.8|1110.3|1108.8|7
1647217000000|2022-03-14 00:16:40|1110.6|1109.1|1110.6|1109.1|1110.7|1109.2|1110.6|1109.1|1
1647217010000|2022-03-14 00:16:50|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|1
1647217030000|2022-03-14 00:17:10|1110.6|1109.1|1110.5|1109|1110.6|1109.1|1110.4|1108.9|0
1647217040000|2022-03-14 00:17:20|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|2
1647217050000|2022-03-14 00:17:30|1110.3|1109.7|1109.8|1109.2|1110.3|1109.7|1109.8|1109.2|4
1647217060000|2022-03-14 00:17:40|1109.9|1108.9|1109.9|1108.9|1109.9|1109|1109.6|1108.9|4
1647217070000|2022-03-14 00:17:50|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1
1647217080000|2022-03-14 00:18:00|1109.9|1109.3|1109.4|1108.4|1109.9|1109.3|1109.4|1108.4|8
1647217090000|2022-03-14 00:18:10|1109.8|1108.3|1109.4|1108.4|1109.8|1108.4|1109.4|1108.3|1
1647217100000|2022-03-14 00:18:20|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|1109.3|1108.7|0
1647217120000|2022-03-14 00:18:40|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|0
1647217130000|2022-03-14 00:18:50|||||||||1
1647217140000|2022-03-14 00:19:00|1109.1|1108.5|1109.3|1107.8|1109.3|1108.5|1108.9|1107.4|6
1647217150000|2022-03-14 00:19:10|1109.2|1107.7|1108.6|1108|1109.2|1108|1108.6|1107.6|0
1647217180000|2022-03-14 00:19:40|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|10
1647217210000|2022-03-14 00:20:10|1108.8|1107.3|1108.7|1107.2|1108.8|1107.3|1108.7|1107.2|6
1647217220000|2022-03-14 00:20:20|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|12
1647217230000|2022-03-14 00:20:30||1107.4||1107.4||1107.4||1107.4|2
1647217240000|2022-03-14 00:20:40|||||||||1
1647217250000|2022-03-14 00:20:50|1108.8|1108.2|1110|1109|1110.5|1109.8|1108.8|1108.2|4
1647217260000|2022-03-14 00:21:00|1110.1|1108.6|1110.2|1108.7|1110.2|1108.7|1110.1|1108.6|0
1647217270000|2022-03-14 00:21:10|1110.1|1108.6|1110.1|1108.6|1110.2|1108.7|1110.1|1108.6|0
1647217280000|2022-03-14 00:21:20|1110.2|1108.7|1110.4|1109.8|1110.4|1109.8|1110.2|1108.7|2
1647217290000|2022-03-14 00:21:30|1110.3|1109.7|1110.4|1108.9|1110.4|1109.7|1110.3|1108.9|8
1647217300000|2022-03-14 00:21:40|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|10
1647217310000|2022-03-14 00:21:50|1110.6|1109.6|1110.1|1108.6|1110.9|1109.6|1110.1|1108.6|5
1647217330000|2022-03-14 00:22:10|1109.1|1108.5|1108.7|1107.2|1109.1|1108.5|1108.7|1107.2|3
1647217340000|2022-03-14 00:22:20|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1647217350000|2022-03-14 00:22:30|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|0
1647217360000|2022-03-14 00:22:40|1108.5|1107|1108.6|1107.1|1108.6|1107.1|1108.5|1107|2
1647217370000|2022-03-14 00:22:50|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|0
1647217400000|2022-03-14 00:23:20|1107.9||1107.9||1107.9||1107.9||0
1647217420000|2022-03-14 00:23:40|1107.8|1107.2|1108.5|1107.5|1108.5|1107.6|1107.8|1107.2|1
1647217440000|2022-03-14 00:24:00|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1
1647217450000|2022-03-14 00:24:10|1109|1107.5|1108.9|1107.4|1109|1107.5|1108.9|1107.4|1
1647217460000|2022-03-14 00:24:20|1108.7|1107.7|1108.9|1107.4|1108.9|1107.8|1108.7|1107.4|0
1647217470000|2022-03-14 00:24:30|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|0
1647217480000|2022-03-14 00:24:40|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|0
1647217490000|2022-03-14 00:24:50|1108.3|1107.7|1108.9|1107.4|1108.9|1107.7|1108.3|1107.4|3
1647217500000|2022-03-14 00:25:00|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|4
1647217510000|2022-03-14 00:25:10|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|0
1647217570000|2022-03-14 00:26:10|1108.2||1108.2||1108.2||1108.2||0
1647217580000|2022-03-14 00:26:20|1107.8|1106.3|1107.3|1106.3|1107.8|1106.3|1107.3|1106.3|5
1647217590000|2022-03-14 00:26:30|1107.2|1106.2|1106.1|1105.1|1107.4|1106.2|1106.1|1105|11
1647217600000|2022-03-14 00:26:40|1106.4|1104.9|1106.4|1104.9|1106.4|1105|1106|1104.9|0
1647217610000|2022-03-14 00:26:50|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|0
1647217650000|2022-03-14 00:27:30|1106.4|1104.9|1106|1105|1106.4|1105.1|1106|1104.7|0
1647217660000|2022-03-14 00:27:40|1105.3|1104.7|1106|1104.5|1106|1104.7|1105.3|1104.4|3
1647217670000|2022-03-14 00:27:50|1105.6|1104.6|1107.1|1105.6|1107.1|1105.6|1105.5|1104.6|11
1647217680000|2022-03-14 00:28:00|1107.4|1105.9|1107.5|1106.5|1107.5|1106.5|1107.4|1105.9|0
1647217690000|2022-03-14 00:28:10|1107.4|1106.8|1107.3|1106.3|1107.4|1106.8|1107|1106.3|0
1647217710000|2022-03-14 00:28:30|1106.8|1106.2|1106.5|1105.9|1106.8|1106.2|1106.5|1105.9|3
1647217720000|2022-03-14 00:28:40|1106.2|1105.2|1106|1105.4|1106.2|1105.4|1106|1105.2|1
1647217730000|2022-03-14 00:28:50|1106.1|1105.1|1106.6|1105.1|1106.6|1105.4|1106|1105|1
1647217740000|2022-03-14 00:29:00|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1
1647217750000|2022-03-14 00:29:10|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1647217760000|2022-03-14 00:29:20|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|0
1647217780000|2022-03-14 00:29:40|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1647217790000|2022-03-14 00:29:50|1106.4|1105.4|1106.1|1105.5|1106.8|1105.5|1106.1|1105.3|5
1647217800000|2022-03-14 00:30:00|1106|1105.4|1105.9|1105.3|1106|1105.4|1105.8|1105.2|11
1647217820000|2022-03-14 00:30:20|1106|1105.4|1107.3|1106.3|1107.3|1106.3|1106|1105.4|6
1647217830000|2022-03-14 00:30:30|1106.7|1106.1|1107.1|1106.1|1107.1|1106.1|1106.7|1106.1|2
1647217840000|2022-03-14 00:30:40|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|0
1647217850000|2022-03-14 00:30:50|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1
1647217860000|2022-03-14 00:31:00|1106.7|1106|1106.6|1106|1106.7|1106|1106.6|1106|0
1647217870000|2022-03-14 00:31:10|1106.5|1105.6|1105.7|1104.2|1106.5|1105.6|1105.6|1104.2|35
1647217880000|2022-03-14 00:31:20|||||||||2
1647217900000|2022-03-14 00:31:40|1105.3|1104.3|1105.7|1104.2|1105.7|1104.6|1105.3|1104.2|4
1647217930000|2022-03-14 00:32:10|1105.8|1104.3|1105.4|1103.9|1105.9|1104.4|1105.4|1103.9|2
1647217940000|2022-03-14 00:32:20|1105.7|1104.2|1105.8|1104.3|1105.8|1104.3|1105.3|1104.2|5
1647217950000|2022-03-14 00:32:30|1105.6|1104.1|1105.9|1104.4|1105.9|1104.4|1105.6|1104.1|0
1647217960000|2022-03-14 00:32:40|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|2
1647217970000|2022-03-14 00:32:50|1106.7|1105.2|1107|1105.5|1107|1105.5|1106.7|1105.2|1
1647217980000|2022-03-14 00:33:00|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|0
1647217990000|2022-03-14 00:33:10|1106.4|1105.3|1106.3|1105.3|1106.4|1105.3|1106.3|1105.3|1
1647218020000|2022-03-14 00:33:40|1106.2|1104.7|1106.4|1104.9|1106.4|1104.9|1106.1|1104.6|9
1647218030000|2022-03-14 00:33:50|||||||||2
1647218040000|2022-03-14 00:34:00|1106.3|1104.8|1106.2|1104.7|1106.3|1104.8|1106.2|1104.7|3
1647218050000|2022-03-14 00:34:10|1105.6|1104.6|1106.2|1104.7|1106.2|1104.7|1105.6|1104.6|0
1647218060000|2022-03-14 00:34:20|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1
1647218100000|2022-03-14 00:35:00|1106.2|1104.7|1106.1|1104.6|1106.2|1104.7|1105.7|1104.2|4
1647218150000|2022-03-14 00:35:50|1105.4|1104.8|1106.2|1104.7|1106.2|1104.9|1105.3|1104.7|1
1647218170000|2022-03-14 00:36:10|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1
1647218180000|2022-03-14 00:36:20|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1
1647218200000|2022-03-14 00:36:40|1106.4|1104.9|1105.9|1105.3|1106.4|1105.3|1105.9|1104.9|0
1647218210000|2022-03-14 00:36:50|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|5
1647218220000|2022-03-14 00:37:00|1106.1|1104.6|1105.5|1104.9|1106.1|1104.9|1105.5|1104.6|3
1647218230000|2022-03-14 00:37:10|1107|1106.4|1109.3|1108.3|1109.4|1108.3|1107|1106.4|16
1647218240000|2022-03-14 00:37:20|1109.5|1108.5|1110.2|1108.7|1110.4|1108.9|1109.5|1108.5|4
1647218250000|2022-03-14 00:37:30|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1647218260000|2022-03-14 00:37:40|1110|1108.5|1109.5|1108|1110|1108.5|1109.5|1108|1
1647218270000|2022-03-14 00:37:50|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.5|1108|0
1647218310000|2022-03-14 00:38:30|1109.5|1108|1109.6|1108.1|1109.6|1108.1|1109.5|1108|0
1647218330000|2022-03-14 00:38:50|1110|1108.5|1109.9|1108.4|1110|1108.5|1109.9|1108.4|5
1647218340000|2022-03-14 00:39:00|1110|1108.5|1109.9|1108.4|1110.1|1108.6|1109.9|1108.4|0
1647218350000|2022-03-14 00:39:10|||||||||1
1647218360000|2022-03-14 00:39:20|1109.8|1108.3|1109.9|1108.4|1109.9|1108.4|1109.4|1108.1|0
1647218410000|2022-03-14 00:40:10|1109.8|1108.3|1109.8|1108.3|1109.9|1108.5|1109.1|1108.3|1
1647218430000|2022-03-14 00:40:30|1109.9|1108.4|1110.6|1109.1|1110.7|1109.2|1109.6|1108.4|1
1647218440000|2022-03-14 00:40:40|1110.5|1109|1110.4|1108.9|1110.5|1109|1110.4|1108.9|0
1647218450000|2022-03-14 00:40:50|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|1
1647218460000|2022-03-14 00:41:00|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1
1647218470000|2022-03-14 00:41:10|1110.5|1109|1110.5|1109|1110.6|1109.1|1110.5|1109|0
1647218480000|2022-03-14 00:41:20|1110.3|1109.3|1110.5|1109.5|1110.5|1109.5|1110.3|1109.3|0
1647218490000|2022-03-14 00:41:30|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|0
1647218510000|2022-03-14 00:41:50|1110.1|1109.5|1111.8|1110.3|1111.8|1110.3|1110.1|1109.4|2
1647218530000|2022-03-14 00:42:10|1111.9|1110.4|1112|1110.5|1112|1110.5|1111.9|1110.4|1
1647218540000|2022-03-14 00:42:20|1111.9|1110.4|1112.2|1110.7|1112.2|1111.1|1111.9|1110.4|1
1647218550000|2022-03-14 00:42:30|1112.1|1110.6|1112.1|1111.1|1112.3|1111.1|1112.1|1110.6|0
1647218560000|2022-03-14 00:42:40|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1112.2|1110.7|1
1647218570000|2022-03-14 00:42:50|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|0
1647218580000|2022-03-14 00:43:00|1111.4|1110.8|1111.2|1109.7|1111.8|1110.8|1111.2|1109.7|8
1647218590000|2022-03-14 00:43:10|||||||||1
1647218620000|2022-03-14 00:43:40|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1647218630000|2022-03-14 00:43:50|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1647218650000|2022-03-14 00:44:10|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1647218670000|2022-03-14 00:44:30|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1647218730000|2022-03-14 00:45:30|1111.3|1109.8|1110.9|1109.4|1111.3|1110|1110.9|1109.4|1
1647218790000|2022-03-14 00:46:30|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|1
1647218800000|2022-03-14 00:46:40|1109.9|1108.4|1109.2|1107.7|1109.9|1108.4|1109.2|1107.7|1
1647218810000|2022-03-14 00:46:50|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|0
1647218880000|2022-03-14 00:48:00|1107.7|1106.2|1107.8|1106.3|1107.8|1106.3|1107.7|1106.2|1
1647218920000|2022-03-14 00:48:40|1107.7|1106.2|1106.9|1105.4|1107.7|1106.2|1106.9|1105.4|2
1647218930000|2022-03-14 00:48:50|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1647218950000|2022-03-14 00:49:10|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|0
1647218960000|2022-03-14 00:49:20|1106.7|1105.2|1106.8|1105.3|1106.8|1105.3|1106.7|1105.2|1
1647218980000|2022-03-14 00:49:40|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1647218990000|2022-03-14 00:49:50|1106.1|1105.1|1106|1104.5|1106.1|1105.1|1105.8|1104.3|6
1647219000000|2022-03-14 00:50:00|1105.8|1104.3|1107.1|1105.6|1107.1|1105.9|1105.8|1104.3|21
1647219020000|2022-03-14 00:50:20|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1
1647219040000|2022-03-14 00:50:40|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1
1647219110000|2022-03-14 00:51:50|1107.6|1106.1|1107|1105.5|1107.6|1106.1|1107|1105.5|2
1647219140000|2022-03-14 00:52:20|1106.7|1105.2|1106.9|1105.4|1106.9|1105.4|1106.7|1105.2|1
1647219160000|2022-03-14 00:52:40|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.7|1105.2|0
1647219170000|2022-03-14 00:52:50|1106.7|1105.2|1105.6|1104.1|1106.7|1105.2|1105.6|1104.1|2
1647219180000|2022-03-14 00:53:00|1105.7|1104.2|1105.8|1104.3|1105.8|1104.3|1105.7|1104.2|4
1647219190000|2022-03-14 00:53:10|1105.9|1104.4|1104.4|1102.9|1105.9|1104.4|1104.4|1102.9|10
1647219220000|2022-03-14 00:53:40|1104.5|1103|1102.2|1100.7|1104.5|1103|1102.2|1100.7|2
1647219280000|2022-03-14 00:54:40|||||||||1
1647219290000|2022-03-14 00:54:50|1102.1|1101.1|1102.5|1101|1102.5|1101.1|1102.1|1101|1
1647219300000|2022-03-14 00:55:00|1101.8|1100.3|1101.1|1100.1|1101.8|1100.3|1101.1|1100.1|7
1647219310000|2022-03-14 00:55:10|1101.2|1100.2|1101.4|1100.4|1101.6|1100.4|1101.2|1100|3
1647219320000|2022-03-14 00:55:20|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1647219330000|2022-03-14 00:55:30|||||||||2
1647219340000|2022-03-14 00:55:40|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|2
1647219360000|2022-03-14 00:56:00|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|0
1647219370000|2022-03-14 00:56:10|1101.1|1100.8|1101.4|1100.8|1101.5|1100.8|1101.1|1100.8|0
1647219380000|2022-03-14 00:56:20|1101.5|1100.9|1102.4|1100.9|1102.4|1101|1101.5|1100.9|7
1647219390000|2022-03-14 00:56:30|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|0
1647219400000|2022-03-14 00:56:40|1102.4|1100.9|1102.5|1101|1102.5|1101|1102.4|1100.9|0
1647219410000|2022-03-14 00:56:50|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|0
1647219450000|2022-03-14 00:57:30|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|1101.9|1100.9|0
1647219470000|2022-03-14 00:57:50|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|0
1647219480000|2022-03-14 00:58:00|||||||||5
1647219490000|2022-03-14 00:58:10|1104|1103.4|1104.9|1103.4|1104.9|1103.4|1104|1103.3|6
1647219510000|2022-03-14 00:58:30|||||||||1
1647219540000|2022-03-14 00:59:00|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1647219550000|2022-03-14 00:59:10|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1
1647219560000|2022-03-14 00:59:20|1104.8|1103.8|1105.1|1104.5|1105.1|1104.5|1104.8|1103.8|1
1647219570000|2022-03-14 00:59:30|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1
1647219580000|2022-03-14 00:59:40|1105.7|1104.7|1105.8|1104.3|1105.8|1104.7|1105.7|1104.3|2
1647219600000|2022-03-14 01:00:00|1105.7|1104.7|1105.4|1103.9|1105.8|1104.7|1105.4|1103.9|4
1647219610000|2022-03-14 01:00:10|1105.2|1103.7|1104.9|1103.4|1105.3|1103.8|1104.9|1103.4|5
1647219620000|2022-03-14 01:00:20|1104.8|1103.3|1104.9|1103.4|1104.9|1103.4|1104.8|1103.3|1
1647219630000|2022-03-14 01:00:30|1104.8|1103.3|1104.7|1103.2|1104.8|1103.3|1104.7|1103.2|0
1647219640000|2022-03-14 01:00:40|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1647219650000|2022-03-14 01:00:50|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1647219660000|2022-03-14 01:01:00|1104.6|1103.1|1104.7|1103.2|1104.7|1103.2|1104.5|1103|2
1647219670000|2022-03-14 01:01:10|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1647219680000|2022-03-14 01:01:20|1104.7|1103.2|1104.3|1102.8|1104.7|1103.2|1104.3|1102.8|0
1647219690000|2022-03-14 01:01:30|1103.8|1102.3|1103.9|1102.4|1103.9|1102.7|1103.7|1102.3|6
1647219700000|2022-03-14 01:01:40|1103.5|1102.5|1102.7|1101.2|1103.5|1102.6|1102.5|1101|2
1647219710000|2022-03-14 01:01:50|1103.2|1101.7|1103.3|1101.8|1103.3|1101.8|1103.2|1101.7|0
1647219720000|2022-03-14 01:02:00|1103.2|1101.7|1102.9|1101.4|1103.3|1101.8|1102.9|1101.4|1
1647219730000|2022-03-14 01:02:10|1102.7|1101.2|1102.6|1101.1|1102.7|1101.2|1102.6|1101.1|0
1647219760000|2022-03-14 01:02:40|1102.7|1101.2|1102.3|1100.8|1102.7|1101.2|1102.3|1100.8|1
1647219770000|2022-03-14 01:02:50|1101.2|1100.6|1101.6|1100.1|1101.6|1100.6|1101.2|1100.1|7
1647219780000|2022-03-14 01:03:00|1101.3|1100.3|1102|1100.5|1102|1100.6|1101.2|1099.7|11
1647219790000|2022-03-14 01:03:10|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1
1647219800000|2022-03-14 01:03:20|1102|1100.5|1099.3|1097.8|1102|1100.5|1099.3|1097.8|8
1647219810000|2022-03-14 01:03:30|1099.4|1097.9|1100.1|1098.6|1100.2|1098.7|1099|1097.5|8
1647219820000|2022-03-14 01:03:40|1100.2|1098.7|1100.9|1099.4|1100.9|1099.4|1100.1|1098.6|4
1647219830000|2022-03-14 01:03:50|1101|1099.5|1101.7|1100.2|1101.7|1100.2|1101|1099.5|1
1647219840000|2022-03-14 01:04:00|1101.9|1100.9|1104|1103|1104|1103|1101.9|1100.9|10
1647219850000|2022-03-14 01:04:10|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|0
1647219860000|2022-03-14 01:04:20||1103.3||1103.3||1103.3||1103.3|2
1647219870000|2022-03-14 01:04:30|1104.8||1104.8||1104.8||1104.8||1
1647219900000|2022-03-14 01:05:00|1104.9|1103.4|1104.6|1103.1|1104.9|1103.4|1104.6|1103.1|1
1647219920000|2022-03-14 01:05:20|1104.7|1103.2|1104.8|1103.3|1104.8|1103.3|1104.7|1103.2|0
1647219940000|2022-03-14 01:05:40|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1647219960000|2022-03-14 01:06:00|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1647220000000|2022-03-14 01:06:40|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1647220060000|2022-03-14 01:07:40|1104.3|1103.3|1104|1103|1104.4|1103.3|1104|1102.9|5
1647220070000|2022-03-14 01:07:50|1104.4|1102.9|1104.1|1103.1|1104.4|1103.1|1104.1|1102.9|0
1647220080000|2022-03-14 01:08:00|1104|1103|1104|1103|1104.4|1103|1104|1102.9|3
1647220090000|2022-03-14 01:08:10|1104.4|1102.9|1104|1103|1104.4|1103.1|1104|1102.9|0
1647220100000|2022-03-14 01:08:20|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1
1647220140000|2022-03-14 01:09:00|1104.6|1103.1|1104.9|1103.4|1104.9|1103.4|1104.6|1103.1|1
1647220150000|2022-03-14 01:09:10|1104.5|1103.5|1104.6|1103.6|1104.6|1103.6|1104.5|1103.5|0
1647220160000|2022-03-14 01:09:20|1104.5|1103.5|1104.7|1103.2|1104.7|1103.5|1104.5|1103.2|2
1647220170000|2022-03-14 01:09:30|||||||||1
1647220180000|2022-03-14 01:09:40|1104.4|1103.8|1104.5|1103.9|1104.5|1103.9|1104.4|1103.8|0
1647220190000|2022-03-14 01:09:50|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|2
1647220200000|2022-03-14 01:10:00|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1647220210000|2022-03-14 01:10:10|||||||||1
1647220220000|2022-03-14 01:10:20|1105.5|1104|1105.6|1104.1|1105.6|1104.1|1105.5|1104|12
1647220230000|2022-03-14 01:10:30|1105.5|1104|1105.6|1104.1|1105.6|1104.1|1105.5|1104|0
1647220250000|2022-03-14 01:10:50|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|1105.2|1104.2|0
1647220260000|2022-03-14 01:11:00|1105.4|1103.9|1105.1|1103.6|1105.4|1104.1|1105|1103.6|6
1647220270000|2022-03-14 01:11:10|1105.3|1104.1|1105.1|1104.1|1105.3|1104.2|1105.1|1103.8|1
1647220280000|2022-03-14 01:11:20|||||||||1
1647220300000|2022-03-14 01:11:40|1105.5|1104|1105.1|1104.1|1105.5|1104.1|1105.1|1104|1
1647220310000|2022-03-14 01:11:50||1103.6||1103.6||1103.6||1103.6|1
1647220330000|2022-03-14 01:12:10|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|1
1647220340000|2022-03-14 01:12:20|||||||||1
1647220350000|2022-03-14 01:12:30|1104.7|1104.1|1104.8|1104.2|1104.8|1104.2|1104.7|1104.1|2
1647220380000|2022-03-14 01:13:00|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|2
1647220390000|2022-03-14 01:13:10|||||||||3
1647220460000|2022-03-14 01:14:20|1105.5|1104|1102.9|1101.4|1105.5|1104.1|1102.9|1101.4|4
1647220470000|2022-03-14 01:14:30|1102.7|1101.2|1103.3|1101.8|1103.3|1101.8|1102.7|1101.2|9
1647220480000|2022-03-14 01:14:40|||||||||1
1647220500000|2022-03-14 01:15:00|1102.8|1101.3|1102.7|1101.2|1102.8|1101.3|1102.7|1101.2|5
1647220510000|2022-03-14 01:15:10|1102.6|1101.1|1101.8|1100.3|1102.6|1101.1|1101.8|1100.3|11
1647220520000|2022-03-14 01:15:20|1102.3|1100.8|1102.4|1100.9|1102.4|1100.9|1102.3|1100.8|1
1647220530000|2022-03-14 01:15:30|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1
1647220540000|2022-03-14 01:15:40|1101|1100.4|1102.3|1100.8|1102.3|1100.8|1101|1100|4
1647220550000|2022-03-14 01:15:50|||||||||1
1647220580000|2022-03-14 01:16:20|||||||||1
1647220590000|2022-03-14 01:16:30|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|0
1647220630000|2022-03-14 01:17:10|1102.5|1101|1102.5|1101|1102.5|1101|1102.4|1100.9|0
1647220640000|2022-03-14 01:17:20|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1
1647220690000|2022-03-14 01:18:10|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|0
1647220710000|2022-03-14 01:18:30|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|0
1647220730000|2022-03-14 01:18:50|1102.7|1102.1|1103.8|1102.3|1103.8|1102.3|1102.7|1102.1|5
1647220770000|2022-03-14 01:19:30|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|0
1647220790000|2022-03-14 01:19:50|||||||||2
1647220820000|2022-03-14 01:20:20|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|0
1647220900000|2022-03-14 01:21:40|1103.3|1102.3|1103.6|1102.1|1103.6|1102.3|1103.3|1102.1|0
1647220910000|2022-03-14 01:21:50|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1
1647220930000|2022-03-14 01:22:10|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|0
1647220940000|2022-03-14 01:22:20|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1647220980000|2022-03-14 01:23:00|1102.5|1101|1102.9|1101.4|1102.9|1101.4|1102.5|1101|3
1647221060000|2022-03-14 01:24:20|1102.8|1101.3|1102.7|1101.2|1102.8|1101.3|1102.7|1101.2|0
1647221090000|2022-03-14 01:24:50|1102.8|1101.3|1103.1|1101.6|1103.1|1101.6|1102.8|1101.3|2
1647221100000|2022-03-14 01:25:00|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1
1647221110000|2022-03-14 01:25:10|||||||||1
1647221130000|2022-03-14 01:25:30|1103.1|1101.6|1103.2|1101.7|1103.2|1101.7|1103.1|1101.6|0
1647221140000|2022-03-14 01:25:40|1103.5|1102.9|1103.9|1102.4|1104.1|1103|1103.5|1102.4|8
1647221170000|2022-03-14 01:26:10|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|0
1647221180000|2022-03-14 01:26:20|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1
1647221190000|2022-03-14 01:26:30|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|0
1647221220000|2022-03-14 01:27:00|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|0
1647221230000|2022-03-14 01:27:10|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|0
1647221250000|2022-03-14 01:27:30|1103.7|1103.1|1104.4|1102.9|1104.4|1103.1|1103.7|1102.9|9
1647221260000|2022-03-14 01:27:40|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.6|1103.1|3
1647221280000|2022-03-14 01:28:00|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1647221290000|2022-03-14 01:28:10|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|0
1647221320000|2022-03-14 01:28:40|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|4
1647221340000|2022-03-14 01:29:00|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|0
1647221380000|2022-03-14 01:29:40|1105|1103.6|1105.1|1103.6|1105.1|1103.6|1105|1103.6|1
1647221390000|2022-03-14 01:29:50|1104.7|1103.7|1104.4|1103.8|1104.7|1103.8|1104.4|1103.7|0
1647221400000|2022-03-14 01:30:00|1104.5|1103.5|1104.2|1103.6|1104.5|1103.6|1104.2|1103.5|1
1647221410000|2022-03-14 01:30:10|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1
1647221420000|2022-03-14 01:30:20|1104.5|1103.5|1104.9|1103.4|1104.9|1103.5|1104.5|1103.4|4
1647221430000|2022-03-14 01:30:30|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1647221440000|2022-03-14 01:30:40|1104.9|1103.4|1104.1|1103.5|1104.9|1103.6|1104.1|1103.4|1
1647221450000|2022-03-14 01:30:50|||||||||1
1647221460000|2022-03-14 01:31:00|1104.8|1103.3|1103.4|1101.9|1104.8|1103.3|1103.4|1101.9|8
1647221500000|2022-03-14 01:31:40|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1647221520000|2022-03-14 01:32:00|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.1|1101.6|0
1647221530000|2022-03-14 01:32:10|||||||||1
1647221540000|2022-03-14 01:32:20|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1647221620000|2022-03-14 01:33:40|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|0
1647221650000|2022-03-14 01:34:10|1103.6|1103|1104.6|1103.1|1104.6|1103.5|1103.6|1102.5|3
1647221660000|2022-03-14 01:34:20|1104.9|1103.4|1105.2|1104.2|1105.2|1104.5|1104.9|1103.4|3
1647221670000|2022-03-14 01:34:30|1105.1|1104.1|1105.5|1104|1105.5|1104.3|1105.1|1104|2
1647221680000|2022-03-14 01:34:40|1105.3|1104.3|1105.5|1104|1105.5|1104.3|1105.2|1104|0
1647221690000|2022-03-14 01:34:50|1105.3|1104.3|1105.3|1104.3|1105.5|1104.3|1105.3|1104|0
1647221700000|2022-03-14 01:35:00|1105.2|1104.2|1105|1103.5|1105.2|1104.2|1105|1103.5|3
1647221720000|2022-03-14 01:35:20|1104.1||1104.1||1104.1||1104.1||0
1647221760000|2022-03-14 01:36:00|1104.2|1103.2|1104.7|1103.2|1104.8|1103.3|1104.2|1103.2|3
1647221770000|2022-03-14 01:36:10|1104.8|1103.3|1104.7|1103.2|1104.8|1103.3|1104.7|1103.2|0
1647221780000|2022-03-14 01:36:20|1104.2|1102.6|1104.1|1102.6|1104.2|1102.6|1104.1|1102.6|1
1647221870000|2022-03-14 01:37:50|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1
1647221880000|2022-03-14 01:38:00|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|0
1647221920000|2022-03-14 01:38:40|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1647222010000|2022-03-14 01:40:10|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|4
1647222040000|2022-03-14 01:40:40|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|0
1647222050000|2022-03-14 01:40:50|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1647222060000|2022-03-14 01:41:00|1105|1103.5|1104.8|1103.3|1105.1|1103.6|1104.8|1103.3|3
1647222080000|2022-03-14 01:41:20|1104.9|1103.4|1104.8|1103.3|1104.9|1103.4|1104.8|1103.3|0
1647222090000|2022-03-14 01:41:30|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.8|1103.3|0
1647222100000|2022-03-14 01:41:40|1105|1103.5|1104.9|1103.4|1105|1103.5|1104.9|1103.4|0
1647222110000|2022-03-14 01:41:50|1104.8|1103.3|1105.2|1103.7|1105.2|1103.7|1104.8|1103.3|2
1647222130000|2022-03-14 01:42:10|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647222170000|2022-03-14 01:42:50|1105.4|1103.9|1105.7|1104.2|1105.7|1104.2|1105.3|1103.8|0
1647222180000|2022-03-14 01:43:00|1105.8|1104.3|1105.6|1104.1|1105.8|1104.3|1105.6|1104.1|0
1647222190000|2022-03-14 01:43:10|1105.8|1104.3|1105.9|1104.4|1105.9|1104.4|1105.8|1104.3|0
1647222200000|2022-03-14 01:43:20|||||||||3
1647222250000|2022-03-14 01:44:10|1105.5|1104.5|1105.7|1104.2|1105.7|1104.5|1105.5|1104.2|2
1647222260000|2022-03-14 01:44:20|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1647222270000|2022-03-14 01:44:30|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|0
1647222280000|2022-03-14 01:44:40|1105.9|1104.4|1105.5|1104|1105.9|1104.4|1105.5|1104|5
1647222290000|2022-03-14 01:44:50|1105.8|1104.3|1105.5|1104|1105.8|1104.3|1105.5|1104|1
1647222380000|2022-03-14 01:46:20|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|0
1647222390000|2022-03-14 01:46:30|1105.8|1104.3|1106|1104.5|1106|1104.5|1105.8|1104.3|2
1647222400000|2022-03-14 01:46:40||1105||1105||1105||1105|1
1647222410000|2022-03-14 01:46:50|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|3
1647222470000|2022-03-14 01:47:50|1106|1104.5|1106|1104.5|1106|1104.5|1105.9|1104.4|0
1647222560000|2022-03-14 01:49:20|||||||||1
1647222590000|2022-03-14 01:49:50|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1647222600000|2022-03-14 01:50:00|1105.7|1104.7|1105.6|1104.6|1105.7|1104.7|1105.6|1104.6|0
1647222610000|2022-03-14 01:50:10|1105.8|1104.8|1105.9|1104.4|1105.9|1104.8|1105.8|1104.4|2
1647222680000|2022-03-14 01:51:20|||||||||1
1647222760000|2022-03-14 01:52:40|1105|1103.4|1104.9|1103.4|1105|1103.4|1104.9|1103.4|3
1647222780000|2022-03-14 01:53:00|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1647222830000|2022-03-14 01:53:50|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1647222870000|2022-03-14 01:54:30|1104.3|1103.7|1104.8|1103.8|1104.8|1103.8|1104.3|1103.7|1
1647222890000|2022-03-14 01:54:50|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|2
1647222900000|2022-03-14 01:55:00|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1647222940000|2022-03-14 01:55:40|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|16
1647222970000|2022-03-14 01:56:10|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.8|1103.3|2
1647222980000|2022-03-14 01:56:20|1104.8|1103.3|1104.7|1103.2|1104.9|1103.4|1104.7|1103.2|4
1647222990000|2022-03-14 01:56:30|1104.5|1103.5|1104.9|1103.4|1104.9|1103.5|1104.5|1103.4|5
1647223010000|2022-03-14 01:56:50|1105|1103.5|1104.3|1103.7|1105|1103.8|1104.3|1103.4|0
1647223020000|2022-03-14 01:57:00|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|0
1647223030000|2022-03-14 01:57:10|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1647223040000|2022-03-14 01:57:20|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|0
1647223050000|2022-03-14 01:57:30|1104.3|1103.7|1104.4|1103.4|1104.4|1103.7|1104.3|1103.4|0
1647223080000|2022-03-14 01:58:00||1102.9||1102.9||1102.9||1102.9|1
1647223090000|2022-03-14 01:58:10|||||||||1
1647223100000|2022-03-14 01:58:20|1104.6|1103.1|1104.7|1103.2|1104.7|1103.2|1104.6|1103.1|0
1647223150000|2022-03-14 01:59:10|1104.1|1103.1|1104|1102.5|1104.3|1103.1|1104|1102.5|0
1647223190000|2022-03-14 01:59:50|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|0
1647223210000|2022-03-14 02:00:10|||||||||1
1647223260000|2022-03-14 02:01:00|||||||||1
1647223280000|2022-03-14 02:01:20|1104.4|1102.9|1104.4|1102.9|1104.5|1103.2|1103.8|1102.4|1
1647223290000|2022-03-14 02:01:30|1104.5|1103|1103.9|1102.4|1104.5|1103.2|1103.8|1102.4|1
1647223340000|2022-03-14 02:02:20|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|2
1647223350000|2022-03-14 02:02:30|1103.7|1102.2|1103|1101.5|1103.7|1102.2|1103|1101.5|1
1647223370000|2022-03-14 02:02:50|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|0
1647223380000|2022-03-14 02:03:00|1103|1101.5|1103.1|1101.6|1103.2|1101.7|1103|1101.5|0
1647223390000|2022-03-14 02:03:10|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1
1647223400000|2022-03-14 02:03:20|1103.1|1101.6|1103.1|1101.6|1103.2|1101.7|1103.1|1101.6|0
1647223410000|2022-03-14 02:03:30|1103|1101.5|1103.1|1101.6|1103.1|1101.6|1103|1101.5|0
1647223420000|2022-03-14 02:03:40|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|0
1647223430000|2022-03-14 02:03:50|1102.8|1101.3|1103.1|1101.6|1103.1|1101.6|1102.8|1101.3|2
1647223440000|2022-03-14 02:04:00|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|0
1647223490000|2022-03-14 02:04:50|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|0
1647223500000|2022-03-14 02:05:00|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1
1647223510000|2022-03-14 02:05:10|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|0
1647223540000|2022-03-14 02:05:40|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|0
1647223580000|2022-03-14 02:06:20|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1
1647223600000|2022-03-14 02:06:40|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|2
1647223670000|2022-03-14 02:07:50|1102.1|1101.5|1101|1099.5|1102.1|1101.5|1100.1|1099.1|9
1647223700000|2022-03-14 02:08:20|1100.5|1099|1101.2|1099.7|1101.2|1099.7|1100.5|1099|7
1647223710000|2022-03-14 02:08:30|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1
1647223730000|2022-03-14 02:08:50|1100.3|1098.8|1099.9|1098.9|1100.3|1098.9|1099.9|1098.8|6
1647223740000|2022-03-14 02:09:00|1100.3|1098.8|1099.8|1099.2|1100.3|1099.2|1099.8|1098.8|8
1647223750000|2022-03-14 02:09:10|1099.7|1099.1|1099.5|1098.9|1099.7|1099.1|1099.5|1098.9|2
1647223760000|2022-03-14 02:09:20|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|11
1647223790000|2022-03-14 02:09:50|||||||||1
1647223820000|2022-03-14 02:10:20|1099.7|1099.1|1099.6|1098.6|1099.7|1099.1|1099.6|1098.6|1
1647223880000|2022-03-14 02:11:20|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1647223890000|2022-03-14 02:11:30|1099.6|1099|1100.2|1098.7|1100.2|1099|1099.6|1098.7|2
1647223920000|2022-03-14 02:12:00|||||||||1
1647223940000|2022-03-14 02:12:20|1100.1|1099.5|1101.1|1099.6|1101.1|1099.6|1100.1|1099.5|20
1647224030000|2022-03-14 02:13:50|1101|1099.5|1101.1|1099.6|1101.1|1099.6|1101|1099.5|0
1647224040000|2022-03-14 02:14:00|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1647224050000|2022-03-14 02:14:10|1101.1|1100.1|1101.4|1099.9|1101.4|1100.1|1101.1|1099.8|0
1647224100000|2022-03-14 02:15:00|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1
1647224170000|2022-03-14 02:16:10|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1
1647224180000|2022-03-14 02:16:20|||||||||1
1647224200000|2022-03-14 02:16:40|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1
1647224210000|2022-03-14 02:16:50|1100.1|1099.5|1100.2|1098.7|1100.2|1099.5|1100.1|1098.7|2
1647224240000|2022-03-14 02:17:20|1099.8|1098.8|1089.1|1087.6|1099.8|1098.8|1087.5|1086|16
1647224250000|2022-03-14 02:17:30|1089.2|1087.7|1090.1|1088.6|1090.1|1088.6|1089.2|1087.7|2
1647224260000|2022-03-14 02:17:40|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1647224270000|2022-03-14 02:17:50|1091.2|1089.7|1091.3|1089.8|1091.3|1089.8|1090.4|1089.3|2
1647224280000|2022-03-14 02:18:00|1091.6|1090.1|1092.1|1090.6|1092.1|1090.6|1091.6|1090.1|1
1647224290000|2022-03-14 02:18:10|1091.6|1090.3|1093.9|1092.4|1093.9|1092.4|1091.6|1090.3|1
1647224310000|2022-03-14 02:18:30|1094.1|1092.6|1094.2|1092.7|1094.2|1092.7|1094.1|1092.6|0
1647224320000|2022-03-14 02:18:40|1094.4|1092.9|1094|1092.5|1094.4|1092.9|1094|1092.5|5
1647224330000|2022-03-14 02:18:50|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1647224380000|2022-03-14 02:19:40|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1
1647224400000|2022-03-14 02:20:00|1094|1092.5|1094.1|1092.6|1094.1|1092.6|1094|1092.5|1
1647224410000|2022-03-14 02:20:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1
1647224420000|2022-03-14 02:20:20|1093.1|1092.5|1093.9|1092.4|1093.9|1092.5|1093.1|1092.4|1
1647224440000|2022-03-14 02:20:40|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1647224470000|2022-03-14 02:21:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1647224510000|2022-03-14 02:21:50|1094|1093.4|1094.6|1093.1|1094.6|1093.4|1094|1093.1|5
1647224520000|2022-03-14 02:22:00|1094.4|1092.9|1094.1|1092.6|1094.4|1092.9|1094.1|1092.6|0
1647224530000|2022-03-14 02:22:10|1094|1092.5|1093.6|1092.1|1094|1092.5|1093.6|1092.1|0
1647224540000|2022-03-14 02:22:20|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|1
1647224560000|2022-03-14 02:22:40|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|2
1647224580000|2022-03-14 02:23:00|1093.5|1092|1093.3|1091.8|1093.5|1092|1093.3|1091.8|0
1647224590000|2022-03-14 02:23:10|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1647224600000|2022-03-14 02:23:20|||||||||1
1647224620000|2022-03-14 02:23:40|||||||||1
1647224640000|2022-03-14 02:24:00|1093.5|1092|1093.4|1091.9|1093.5|1092|1093.4|1091.9|0
1647224660000|2022-03-14 02:24:20|1091.9|1090.4|1090.9|1089.4|1091.9|1090.4|1090.9|1089.4|4
1647224670000|2022-03-14 02:24:30|1090.7|1089.2|1089.6|1088.1|1090.7|1089.2|1089.1|1087.6|10
1647224690000|2022-03-14 02:24:50|1086.5|1085|1087.5|1086|1087.5|1086|1086.5|1085|12
1647224700000|2022-03-14 02:25:00|1087.3|1085.8|1089.4|1087.9|1089.4|1087.9|1087.3|1085.8|11
1647224710000|2022-03-14 02:25:10|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|0
1647224720000|2022-03-14 02:25:20|1089.5|1088|1089.6|1088.1|1089.6|1088.1|1089.5|1088|0
1647224730000|2022-03-14 02:25:30|1090.1|1088.6|1091|1089.5|1091|1089.5|1090.1|1088.6|1
1647224740000|2022-03-14 02:25:40|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1647224830000|2022-03-14 02:27:10|1091.2|1089.7|1092|1090.5|1092|1090.5|1091.2|1089.7|0
1647224840000|2022-03-14 02:27:20|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1647224850000|2022-03-14 02:27:30|||||||||2
1647224870000|2022-03-14 02:27:50|1092.6|1091.1|1092.8|1091.3|1092.8|1091.3|1092.6|1091.1|1
1647224950000|2022-03-14 02:29:10|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1647224960000|2022-03-14 02:29:20|1092.8|1091.3|1093.2|1091.7|1093.2|1091.8|1092.8|1091.3|6
1647224980000|2022-03-14 02:29:40|||||||||1
1647224990000|2022-03-14 02:29:50|1093.3|1091.8|1093.4|1091.9|1093.4|1091.9|1093.3|1091.8|1
1647225010000|2022-03-14 02:30:10|1093|1091.5|1093|1091.5|1093.1|1091.6|1093|1091.5|4
1647225020000|2022-03-14 02:30:20|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1647225030000|2022-03-14 02:30:30|1093|1091.5|1093.1|1091.6|1093.1|1091.6|1093|1091.5|0
1647225050000|2022-03-14 02:30:50|1093.2|1091.7|1093.4|1091.9|1093.4|1091.9|1093.2|1091.7|1
1647225110000|2022-03-14 02:31:50|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|4
1647225120000|2022-03-14 02:32:00|1093.4|1091.9|1093.5|1092|1093.5|1092|1093.4|1091.9|0
1647225130000|2022-03-14 02:32:10|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1647225140000|2022-03-14 02:32:20|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|2
1647225160000|2022-03-14 02:32:40|||||||||3
1647225170000|2022-03-14 02:32:50|1094.1|1092.6|1094.9|1093.4|1095|1093.5|1094.1|1092.6|2
1647225190000|2022-03-14 02:33:10|1095|1093.5|1095.1|1093.6|1095.1|1093.6|1095|1093.5|0
1647225200000|2022-03-14 02:33:20|1095.2|1093.7|1097|1095.5|1097.2|1095.7|1095.2|1093.7|14
1647225210000|2022-03-14 02:33:30|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|3
1647225220000|2022-03-14 02:33:40|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|2
1647225230000|2022-03-14 02:33:50|1097|1095.5|1096.8|1095.3|1097|1095.5|1096.8|1095.3|0
1647225240000|2022-03-14 02:34:00|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|2
1647225250000|2022-03-14 02:34:10|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.2|1094.7|0
1647225270000|2022-03-14 02:34:30|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1647225280000|2022-03-14 02:34:40|1096.9|1095.4|1096.3|1094.8|1096.9|1095.4|1096.3|1094.8|0
1647225340000|2022-03-14 02:35:40|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1647225370000|2022-03-14 02:36:10|1096.3|1094.8|1096.2|1094.7|1096.3|1094.8|1096.2|1094.7|0
1647225440000|2022-03-14 02:37:20|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1647225540000|2022-03-14 02:39:00|1096.2|1094.7|1096.1|1094.6|1096.2|1094.7|1096.1|1094.6|0
1647225560000|2022-03-14 02:39:20|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1647225580000|2022-03-14 02:39:40|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|1095.6|1094.6|0
1647225590000|2022-03-14 02:39:50|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|5
1647225600000|2022-03-14 02:40:00|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1647225630000|2022-03-14 02:40:30|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1647225640000|2022-03-14 02:40:40|1094.9|1093.4|1094.7|1093.2|1094.9|1093.4|1094.7|1093.2|0
1647225650000|2022-03-14 02:40:50|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.8|1093.3|0
1647225660000|2022-03-14 02:41:00|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1
1647225670000|2022-03-14 02:41:10|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1647225690000|2022-03-14 02:41:30|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1647225710000|2022-03-14 02:41:50|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1
1647225810000|2022-03-14 02:43:30|1094.2|1092.7|1094.1|1092.6|1094.2|1092.7|1094.1|1092.6|0
1647225820000|2022-03-14 02:43:40|1093.7|1092.2|1093.3|1091.8|1093.7|1092.2|1093.3|1091.8|1
1647225830000|2022-03-14 02:43:50|1093|1091.5|1092.6|1091.1|1093|1091.5|1092.6|1091.1|2
1647225850000|2022-03-14 02:44:10|1092.5|1091|1092.4|1090.9|1092.5|1091|1092.4|1090.9|0
1647225860000|2022-03-14 02:44:20|||||||||1
1647225870000|2022-03-14 02:44:30|1091.5|1090.4|1091.2|1089.7|1091.9|1090.4|1091.2|1089.7|9
1647225880000|2022-03-14 02:44:40|1091|1089.5|1090.7|1089.2|1091|1089.5|1089.9|1089.2|2
1647225900000|2022-03-14 02:45:00|1090.9|1089.4|1090.6|1089.1|1090.9|1089.4|1090.6|1089.1|5
1647225930000|2022-03-14 02:45:30|1089.3|1088.7|1090.6|1089.1|1090.6|1089.1|1089.3|1088.7|3
1647226090000|2022-03-14 02:48:10|1090.4|1088.9|1089.6|1088.1|1090.4|1088.9|1089.6|1088.1|4
1647226100000|2022-03-14 02:48:20|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1647226120000|2022-03-14 02:48:40|1090|1088.5|1090.1|1088.6|1090.1|1088.6|1090|1088.5|4
1647226140000|2022-03-14 02:49:00|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1647226160000|2022-03-14 02:49:20|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1
1647226180000|2022-03-14 02:49:40|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1647226190000|2022-03-14 02:49:50|1090.1|1088.6|1090.2|1088.7|1090.2|1088.7|1090.1|1088.6|0
1647226200000|2022-03-14 02:50:00|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1647226300000|2022-03-14 02:51:40|1090.1|1088.6|1090|1088.5|1090.2|1088.7|1090|1088.5|0
1647226340000|2022-03-14 02:52:20|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1
1647226460000|2022-03-14 02:54:20|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1647226470000|2022-03-14 02:54:30|||||||||1
1647226480000|2022-03-14 02:54:40|1091.2|1089.7|1095.2|1093.7|1095.2|1093.7|1091.2|1089.7|3
1647226490000|2022-03-14 02:54:50|1095.1|1093.6|1095.2|1093.7|1095.2|1093.7|1095.1|1093.6|1
1647226500000|2022-03-14 02:55:00|1095.1|1093.6|1095|1093.5|1095.1|1093.6|1095|1093.5|2
1647226550000|2022-03-14 02:55:50|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1647226600000|2022-03-14 02:56:40|1094.7|1093.2|1094.1|1092.6|1094.7|1093.2|1094.1|1092.6|3
1647226690000|2022-03-14 02:58:10|1094|1092.5|1093.3|1091.8|1094|1092.5|1093.3|1091.8|3
1647226720000|2022-03-14 02:58:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1647226730000|2022-03-14 02:58:50|1094|1092.5|1093.3|1091.8|1094|1092.5|1093.3|1091.8|2
1647226750000|2022-03-14 02:59:10|1093.8|1092.3|1094|1092.5|1094|1092.5|1093.8|1092.3|0
1647226780000|2022-03-14 02:59:40|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|0
1647226790000|2022-03-14 02:59:50|1094.3|1092.8|1093.3|1091.8|1094.3|1092.8|1093.3|1091.8|1
1647226870000|2022-03-14 03:01:10|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|0
1647226880000|2022-03-14 03:01:20|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1093|1091.5|0
1647226970000|2022-03-14 03:02:50|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1
1647226980000|2022-03-14 03:03:00|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|3
1647227010000|2022-03-14 03:03:30|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1647227030000|2022-03-14 03:03:50|1092.2|1090.7|1091.7|1090.2|1092.2|1090.7|1091.7|1090.2|5
1647227050000|2022-03-14 03:04:10|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1647227060000|2022-03-14 03:04:20|1091.4|1089.9|1091.3|1089.8|1091.4|1089.9|1091.3|1089.8|0
1647227100000|2022-03-14 03:05:00|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|1
1647227120000|2022-03-14 03:05:20|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1647227170000|2022-03-14 03:06:10|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|3
1647227230000|2022-03-14 03:07:10|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1647227240000|2022-03-14 03:07:20|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|8
1647227290000|2022-03-14 03:08:10|1088.7|1088.1|1090.3|1088.8|1090.3|1088.8|1088.7|1088.1|2
1647227380000|2022-03-14 03:09:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1647227420000|2022-03-14 03:10:20|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1647227510000|2022-03-14 03:11:50|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1647227520000|2022-03-14 03:12:00|||||||||1
1647227610000|2022-03-14 03:13:30|||||||||1
1647227700000|2022-03-14 03:15:00|1090.8|1089.3|1090.5|1089.5|1090.8|1089.5|1090.5|1089.3|6
1647227740000|2022-03-14 03:15:40|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1
1647227750000|2022-03-14 03:15:50|1088.4|1087.8|1088|1086.5|1088.4|1087.8|1088|1086.5|2
1647227810000|2022-03-14 03:16:50|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1647227820000|2022-03-14 03:17:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|4
1647227830000|2022-03-14 03:17:10|||||||||3
1647227840000|2022-03-14 03:17:20|||||||||1
1647227850000|2022-03-14 03:17:30|1087.6|1086.1|1087.4|1085.9|1087.6|1086.1|1087.4|1085.9|0
1647227870000|2022-03-14 03:17:50|1087.5|1086|1087.4|1085.9|1087.5|1086|1087.4|1085.9|3
1647227880000|2022-03-14 03:18:00|1087.3|1085.8|1087.4|1085.9|1087.4|1085.9|1087.3|1085.8|7
1647227950000|2022-03-14 03:19:10|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|6
1647227970000|2022-03-14 03:19:30|1087.6|1086.1|1087.8|1086.3|1087.8|1086.3|1087.6|1086.1|1
1647227980000|2022-03-14 03:19:40|1087.1|1086.1|1087.6|1086.1|1087.8|1086.3|1087.1|1086.1|9
1647228020000|2022-03-14 03:20:20|1087.4|1085.9|1087.8|1086.3|1087.8|1086.3|1087.4|1085.9|2
1647228030000|2022-03-14 03:20:30|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|4
1647228060000|2022-03-14 03:21:00|1088|1086.5|1088.9|1087.4|1088.9|1087.4|1088|1086.5|2
1647228110000|2022-03-14 03:21:50|||||||||1
1647228120000|2022-03-14 03:22:00|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1647228160000|2022-03-14 03:22:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1647228210000|2022-03-14 03:23:30|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1647228260000|2022-03-14 03:24:20|1088.7|1087.2|1088.6|1087.1|1088.7|1087.2|1088.6|1087.1|0
1647228290000|2022-03-14 03:24:50|||||||||1
1647228300000|2022-03-14 03:25:00|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1647228400000|2022-03-14 03:26:40|1088.8|1087.3|1088.9|1087.4|1088.9|1087.4|1088.8|1087.3|0
1647228440000|2022-03-14 03:27:20|||||||||1
1647228450000|2022-03-14 03:27:30|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1
1647228460000|2022-03-14 03:27:40|||||||||1
1647228470000|2022-03-14 03:27:50|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|3
1647228480000|2022-03-14 03:28:00|1088.4|1086.9|1088.5|1087|1088.5|1087|1088.4|1086.9|1
1647228490000|2022-03-14 03:28:10|1088.4|1086.9|1087.8|1086.3|1088.4|1086.9|1087.1|1086.3|2
1647228500000|2022-03-14 03:28:20|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1647228510000|2022-03-14 03:28:30|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1
1647228520000|2022-03-14 03:28:40|1087.5|1086|1087.3|1085.8|1087.5|1086|1087.2|1085.7|2
1647228530000|2022-03-14 03:28:50|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|2
1647228560000|2022-03-14 03:29:20|1087.1|1086.5|1087.6|1086.1|1087.6|1086.5|1087.1|1086.1|3
1647228580000|2022-03-14 03:29:40|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1647228600000|2022-03-14 03:30:00|1087.2|1085.7|1087.1|1085.6|1087.2|1085.7|1087.1|1085.6|0
1647228630000|2022-03-14 03:30:30|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1647228640000|2022-03-14 03:30:40|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1647228730000|2022-03-14 03:32:10|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1647228750000|2022-03-14 03:32:30|1087.1|1085.6|1087|1085.5|1087.1|1085.6|1087|1085.5|1
1647228780000|2022-03-14 03:33:00|||||||||1
1647228950000|2022-03-14 03:35:50|||||||||1
1647229010000|2022-03-14 03:36:50|||||||||1
1647229020000|2022-03-14 03:37:00|||||||||1
1647229210000|2022-03-14 03:40:10|||||||||1
1647229340000|2022-03-14 03:42:20|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|2
1647229350000|2022-03-14 03:42:30|||||||||1
1647229410000|2022-03-14 03:43:30|1086.8|1085.3|1086.5|1085.5|1086.8|1085.5|1086.5|1085.3|1
1647229420000|2022-03-14 03:43:40|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1647229430000|2022-03-14 03:43:50|||||||||1
1647229450000|2022-03-14 03:44:10|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1
1647229520000|2022-03-14 03:45:20|1087.6|1086.1|1087.5|1086|1087.6|1086.1|1087.5|1086|0
1647229540000|2022-03-14 03:45:40|1087.4|1085.9|1087.5|1086|1087.5|1086|1087.4|1085.9|0
1647229550000|2022-03-14 03:45:50|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1647229560000|2022-03-14 03:46:00|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1647229610000|2022-03-14 03:46:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1
1647229750000|2022-03-14 03:49:10|1087.9|1087.3|1087.8|1086.3|1087.9|1087.3|1087.8|1086.3|1
1647229820000|2022-03-14 03:50:20|||||||||1
1647229860000|2022-03-14 03:51:00|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1647230000000|2022-03-14 03:53:20|1088.3|1086.8|1089.3|1087.8|1089.3|1087.8|1088.3|1086.8|7
1647230070000|2022-03-14 03:54:30|1089.4|1087.9|1089.5|1088|1089.5|1088|1089.4|1087.9|0
1647230080000|2022-03-14 03:54:40|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1647230100000|2022-03-14 03:55:00|1089.6|1088.1|1089.5|1088|1089.6|1088.1|1089.5|1088|1
1647230130000|2022-03-14 03:55:30|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1
1647230170000|2022-03-14 03:56:10|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1647230190000|2022-03-14 03:56:30|1088.4|1086.9|1089.5|1088|1089.5|1088|1088.4|1086.9|12
1647230200000|2022-03-14 03:56:40|1089.4|1087.9|1089.7|1088.2|1089.7|1088.2|1089.4|1087.9|0
1647230240000|2022-03-14 03:57:20|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1647230250000|2022-03-14 03:57:30|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1647230270000|2022-03-14 03:57:50|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1647230290000|2022-03-14 03:58:10|1089.3|1088.3|1089.8|1088.3|1089.8|1088.3|1089.2|1088.2|1
1647230320000|2022-03-14 03:58:40|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1647230330000|2022-03-14 03:58:50|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|1
1647230380000|2022-03-14 03:59:40|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1647230400000|2022-03-14 04:00:00|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1647230440000|2022-03-14 04:00:40|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1647230480000|2022-03-14 04:01:20|1090.5|1089|1090.4|1088.9|1090.5|1089|1090.4|1088.9|0
1647230490000|2022-03-14 04:01:30|1090.5|1089.5|1090.6|1089.1|1090.7|1089.5|1090.5|1089.1|1
1647230520000|2022-03-14 04:02:00|1090|1089|1090|1089|1090|1089|1090|1089|0
1647230530000|2022-03-14 04:02:10|1089.8|1088.8|1089.7|1088.7|1089.8|1088.8|1089.7|1088.7|0
1647230640000|2022-03-14 04:04:00|1089.8|1089.1|1089.8|1088.8|1089.8|1089.1|1089.8|1088.7|1
1647230760000|2022-03-14 04:06:00|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|2
1647230770000|2022-03-14 04:06:10|||||||||1
1647230800000|2022-03-14 04:06:40|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1
1647230940000|2022-03-14 04:09:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|3
1647230950000|2022-03-14 04:09:10|1089.4|1087.9|1089.3|1087.8|1089.4|1087.9|1089.3|1087.8|1
1647231050000|2022-03-14 04:10:50|1089.4|1087.9|1089.4|1087.9|1089.6|1088.1|1089.4|1087.9|3
1647231060000|2022-03-14 04:11:00|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1647231340000|2022-03-14 04:15:40|1089.2|1087.7|1088.9|1087.4|1089.2|1087.7|1088.8|1087.3|0
1647231390000|2022-03-14 04:16:30|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1
1647231400000|2022-03-14 04:16:40|||||||||1
1647231510000|2022-03-14 04:18:30|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1
1647231520000|2022-03-14 04:18:40|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1647231540000|2022-03-14 04:19:00|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1647231620000|2022-03-14 04:20:20|1088.2|1087.6|1089.3|1087.8|1089.3|1087.8|1088.2|1087.6|1
1647231630000|2022-03-14 04:20:30|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1088.3|1087.7|0
1647231640000|2022-03-14 04:20:40|1088.7|1087.7|1088.5|1087.5|1088.7|1087.7|1088.5|1087.5|0
1647231650000|2022-03-14 04:20:50|1088.2|1087.6|1088.3|1086.8|1088.3|1087.6|1088.2|1086.8|2
1647231660000|2022-03-14 04:21:00|1087.8||1087.8||1087.8||1087.8||0
1647231690000|2022-03-14 04:21:30|1087.3|1086.7|1088.4|1086.9|1088.4|1086.9|1087.3|1086.7|0
1647231710000|2022-03-14 04:21:50|1087.5|1086.2|1087.6|1086.1|1087.7|1086.2|1087.5|1086.1|0
1647231720000|2022-03-14 04:22:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1647231740000|2022-03-14 04:22:20|1087.7|1086.2|1088.3|1086.8|1088.3|1086.8|1087.7|1086.2|0
1647231760000|2022-03-14 04:22:40|1088.1|1086.6|1088.3|1086.8|1088.3|1086.8|1088.1|1086.6|0
1647231770000|2022-03-14 04:22:50|1087.2|1086.6|1088.3|1086.8|1088.3|1086.8|1087.2|1086.3|0
1647231780000|2022-03-14 04:23:00|1087.2|1086.6|1088.3|1086.8|1088.3|1086.8|1087.2|1086.5|0
1647231790000|2022-03-14 04:23:10|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1647231810000|2022-03-14 04:23:30|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1647231820000|2022-03-14 04:23:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1647231830000|2022-03-14 04:23:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1647231840000|2022-03-14 04:24:00|||||||||4
1647231850000|2022-03-14 04:24:10|1087.1|1086.5|1088.3|1086.8|1088.3|1086.8|1087.1|1086.5|1
1647231860000|2022-03-14 04:24:20|1087.3|1086.7|1088.2|1086.7|1088.3|1086.8|1087.3|1086.4|1
1647231870000|2022-03-14 04:24:30|1088.3|1086.8|1088.3|1086.8|1088.3|1086.9|1087.5|1086.5|0
1647231880000|2022-03-14 04:24:40|1087.6|1086.6|1088.3|1086.8|1088.3|1086.8|1087.6|1086.6|0
1647231890000|2022-03-14 04:24:50|1087.8|1086.7|1088.2|1086.7|1088.2|1086.7|1087.8|1086.7|0
1647231900000|2022-03-14 04:25:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1647231950000|2022-03-14 04:25:50|1088.2|1086.7|1088|1086.5|1088.2|1086.7|1088|1086.5|0
1647231960000|2022-03-14 04:26:00|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1647231970000|2022-03-14 04:26:10|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1647232210000|2022-03-14 04:30:10|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1647232230000|2022-03-14 04:30:30|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1647232310000|2022-03-14 04:31:50|1088.5|1087|1088.4|1086.9|1088.5|1087|1088.4|1086.9|0
1647232360000|2022-03-14 04:32:40|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1647232370000|2022-03-14 04:32:50|1088.4|1086.9|1088.1|1086.6|1088.4|1086.9|1087.4|1086.6|5
1647232390000|2022-03-14 04:33:10|1088.2|1086.7|1088.1|1086.6|1088.2|1086.7|1088.1|1086.6|1
1647232450000|2022-03-14 04:34:10|||||||||1
1647232540000|2022-03-14 04:35:40|||||||||1
1647232600000|2022-03-14 04:36:40|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1647233020000|2022-03-14 04:43:40|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1647233080000|2022-03-14 04:44:40|||||||||1
1647233090000|2022-03-14 04:44:50|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1
1647233110000|2022-03-14 04:45:10|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1647233120000|2022-03-14 04:45:20|||||||||1
1647233160000|2022-03-14 04:46:00|1088.4|1086.9|1089.5|1088|1089.5|1088|1088.3|1086.9|2
1647233290000|2022-03-14 04:48:10|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1
1647233410000|2022-03-14 04:50:10|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1647233500000|2022-03-14 04:51:40|1089.4|1087.9|1089.3|1087.8|1089.4|1087.9|1089.3|1087.8|0
1647233560000|2022-03-14 04:52:40|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1647233570000|2022-03-14 04:52:50|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1647233610000|2022-03-14 04:53:30|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1647233650000|2022-03-14 04:54:10|1089.5|1088.5|1089.5|1088.9|1089.5|1088.9|1089.5|1088.5|0
1647233670000|2022-03-14 04:54:30|1089.4|1088.8|1089.5|1088.5|1089.5|1088.8|1089.4|1088.5|1
1647233720000|2022-03-14 04:55:20|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|2
1647233870000|2022-03-14 04:57:50|1090.4|1088.9|1090.5|1089|1090.5|1089|1090.4|1088.9|5
1647233950000|2022-03-14 04:59:10|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1647233970000|2022-03-14 04:59:30|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|0
1647233980000|2022-03-14 04:59:40|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1647234000000|2022-03-14 05:00:00|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.8|3
1647234020000|2022-03-14 05:00:20|1090.2|1088.7|1089.6|1088.6|1090.2|1088.7|1089.6|1088.6|0
1647234060000|2022-03-14 05:01:00|1089.7|1088.7|1090|1088.5|1090|1088.7|1089.7|1088.5|1
1647234070000|2022-03-14 05:01:10|1089.7|1088.2|1089.6|1088.1|1089.8|1088.3|1089.6|1088.1|2
1647234080000|2022-03-14 05:01:20|1089.5|1088|1089.4|1087.9|1089.5|1088|1089.4|1087.9|0
1647234150000|2022-03-14 05:02:30|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|10
1647234170000|2022-03-14 05:02:50|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1647234180000|2022-03-14 05:03:00|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1647234200000|2022-03-14 05:03:20|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1647234210000|2022-03-14 05:03:30|1088.4|1087.8|1088.1|1086.6|1088.4|1087.8|1088.1|1086.6|4
1647234240000|2022-03-14 05:04:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1647234370000|2022-03-14 05:06:10|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|4
1647234380000|2022-03-14 05:06:20|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1647234390000|2022-03-14 05:06:30|1088|1086.5|1087.9|1086.4|1088|1086.5|1087.9|1086.4|0
1647234400000|2022-03-14 05:06:40|1087.1|1086.5|1087|1086.4|1087.1|1086.5|1087|1086.4|2
1647234410000|2022-03-14 05:06:50|1086.9|1085.4|1086.8|1085.3|1086.9|1085.4|1086.8|1085.3|12
1647234420000|2022-03-14 05:07:00|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1647234460000|2022-03-14 05:07:40|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1647234520000|2022-03-14 05:08:40|1086.8|1085.3|1086.7|1085.2|1086.8|1085.3|1086.7|1085.2|0
1647234540000|2022-03-14 05:09:00|1086.6|1085.1|1085.5|1084.9|1086.6|1085.1|1085.5|1084.9|11
1647234560000|2022-03-14 05:09:20|||||||||1
1647234570000|2022-03-14 05:09:30|||||||||2
1647234590000|2022-03-14 05:09:50|||||||||2
1647234630000|2022-03-14 05:10:30|1085.6|1085|1085.5|1084.9|1085.6|1085|1085.5|1084.9|4
1647234660000|2022-03-14 05:11:00|||||||||1
1647234780000|2022-03-14 05:13:00|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1647234800000|2022-03-14 05:13:20|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1
1647234870000|2022-03-14 05:14:30|||||||||1
1647234890000|2022-03-14 05:14:50|||||||||3
1647234900000|2022-03-14 05:15:00|||||||||4
1647234930000|2022-03-14 05:15:30|||||||||4
1647234940000|2022-03-14 05:15:40|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|0
1647234950000|2022-03-14 05:15:50|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1
1647235020000|2022-03-14 05:17:00|1084.9|1083.4|1085.3|1083.8|1085.3|1083.8|1084.9|1083.4|0
1647235110000|2022-03-14 05:18:30|1084.3|1083.3|1084.1|1082.6|1084.4|1083.3|1084.1|1082.6|7
1647235120000|2022-03-14 05:18:40|1084.2|1082.7|1084.2|1083.2|1084.4|1083.2|1084.2|1082.7|1
1647235140000|2022-03-14 05:19:00|1084.3|1083.3|1083.6|1082.6|1084.3|1083.3|1083.6|1082.6|2
1647235150000|2022-03-14 05:19:10|1082.1|1080.6|1082.2|1080.7|1082.3|1080.8|1081.1|1080.2|29
1647235170000|2022-03-14 05:19:30|1082.3|1080.8|1082.1|1080.6|1082.3|1080.8|1082.1|1080.6|1
1647235230000|2022-03-14 05:20:30|1082|1080.5|1082.1|1080.6|1082.1|1080.6|1082|1080.5|0
1647235240000|2022-03-14 05:20:40|1082|1080.5|1081.9|1080.4|1082.1|1080.6|1081.9|1080.4|2
1647235250000|2022-03-14 05:20:50|1082.1|1081.1|1084|1082.5|1084|1082.5|1082.1|1081.1|4
1647235260000|2022-03-14 05:21:00|1084.2|1082.7|1084.8|1083.3|1084.8|1083.3|1084.2|1082.7|1
1647235270000|2022-03-14 05:21:10|1084.7|1083.7|1084.3|1082.8|1085.5|1084.5|1084.3|1082.8|2
1647235390000|2022-03-14 05:23:10|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1647235410000|2022-03-14 05:23:30|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1647235420000|2022-03-14 05:23:40|1084.3|1082.8|1084.2|1083.2|1084.3|1083.2|1084.2|1082.8|0
1647235440000|2022-03-14 05:24:00|1084.1|1083.5|1084.4|1082.9|1085|1083.9|1084.1|1082.9|1
1647235450000|2022-03-14 05:24:10|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1647235470000|2022-03-14 05:24:30|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1647235510000|2022-03-14 05:25:10||1083.8||1083.4||1083.8||1083.4|0
1647235540000|2022-03-14 05:25:40|1084.3|1083.7|1084.4|1083.8|1084.4|1083.8|1084.3|1083.7|0
1647235610000|2022-03-14 05:26:50|1084.5|1083.9|1084.6|1084|1084.6|1084|1084.5|1083.9|0
1647235620000|2022-03-14 05:27:00|1084.7|1084.1|1084.4|1082.9|1084.7|1084.1|1084.4|1082.9|1
1647235630000|2022-03-14 05:27:10|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1647235690000|2022-03-14 05:28:10|1084.3|1082.8|1084.5|1083|1084.5|1083|1084.3|1082.8|3
1647235700000|2022-03-14 05:28:20|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1647235760000|2022-03-14 05:29:20|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1647235790000|2022-03-14 05:29:50|1084.5|1083|1084.7|1083.2|1084.7|1083.2|1084.5|1083|0
1647235800000|2022-03-14 05:30:00|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|2
1647235840000|2022-03-14 05:30:40|1083.8|1082.8|1084.6|1083.1|1084.6|1083.1|1083.8|1082.8|0
1647235960000|2022-03-14 05:32:40|1082.8|1082.2|1083.5|1082|1083.5|1082.2|1082.8|1082|2
1647235990000|2022-03-14 05:33:10|1083.6|1082.1|1083.5|1082|1083.6|1082.1|1083.5|1082|0
1647236000000|2022-03-14 05:33:20|1083|1081.5|1082.9|1081.4|1083|1081.5|1082.9|1081.4|0
1647236010000|2022-03-14 05:33:30|1083.1|1081.6|1084.1|1082.6|1084.1|1082.6|1083.1|1081.6|0
1647236020000|2022-03-14 05:33:40|1083.7|1082.2|1083.5|1082|1083.7|1082.2|1083.5|1082|0
1647236050000|2022-03-14 05:34:10|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1647236090000|2022-03-14 05:34:50|1082.9|1081.4|1082.5|1081|1082.9|1081.4|1082.5|1081|2
1647236100000|2022-03-14 05:35:00|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1647236110000|2022-03-14 05:35:10|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|1
1647236150000|2022-03-14 05:35:50|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|2
1647236170000|2022-03-14 05:36:10|1082.5|1081|1082.6|1081.1|1082.6|1081.1|1082.5|1081|0
1647236180000|2022-03-14 05:36:20|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|0
1647236190000|2022-03-14 05:36:30|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1
1647236200000|2022-03-14 05:36:40|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1647236210000|2022-03-14 05:36:50|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|5
1647236250000|2022-03-14 05:37:30|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1647236410000|2022-03-14 05:40:10|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1647236420000|2022-03-14 05:40:20|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647236450000|2022-03-14 05:40:50|||||||||1
1647236550000|2022-03-14 05:42:30|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1
1647236620000|2022-03-14 05:43:40|1082.7|1081.2|1083|1081.5|1083|1081.5|1082.7|1081.2|1
1647236630000|2022-03-14 05:43:50|1082.5|1081|1082.2|1080.7|1082.5|1081|1082.2|1080.7|0
1647236650000|2022-03-14 05:44:10|1082.3|1080.8|1083.4|1081.9|1083.4|1081.9|1082.3|1080.8|3
1647236930000|2022-03-14 05:48:50|1083.5|1082|1083.4|1081.9|1083.5|1082|1083.4|1081.9|0
1647236940000|2022-03-14 05:49:00|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1647236970000|2022-03-14 05:49:30|1083.7|1082.2|1084.2|1082.7|1084.7|1083.2|1083.7|1082.2|11
1647236980000|2022-03-14 05:49:40|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1647237010000|2022-03-14 05:50:10|1084.2|1082.7|1084.7|1083.2|1084.7|1083.2|1084.2|1082.7|1
1647237080000|2022-03-14 05:51:20|1084.9|1083.4|1085|1083.5|1085|1083.5|1084.9|1083.4|0
1647237260000|2022-03-14 05:54:20|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1647237430000|2022-03-14 05:57:10|1085|1083.5|1085.1|1083.6|1085.1|1083.6|1085|1083.5|0
1647237440000|2022-03-14 05:57:20|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1083.9|1082.4|10
1647237450000|2022-03-14 05:57:30|1083.9|1082.4|1084.1|1082.6|1084.1|1082.6|1083.9|1082.4|0
1647237460000|2022-03-14 05:57:40|1083.8|1082.3|1084|1082.5|1084|1082.5|1083.8|1082.3|0
1647237470000|2022-03-14 05:57:50|1083.9|1082.4|1083.4|1081.9|1084|1082.5|1083.4|1081.9|1
1647237480000|2022-03-14 05:58:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1647237490000|2022-03-14 05:58:10|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|2
1647237510000|2022-03-14 05:58:30|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1647237520000|2022-03-14 05:58:40|1081.9|1081.3|1083.3|1081.8|1083.3|1081.8|1081.9|1081.3|1
1647237560000|2022-03-14 05:59:20|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1647237650000|2022-03-14 06:00:50|1083.2|1081.7|1083.1|1081.6|1083.2|1081.7|1083.1|1081.6|0
1647237660000|2022-03-14 06:01:00|1082.5|1081.5|1083|1081.5|1083|1081.5|1082.5|1081.5|0
1647237670000|2022-03-14 06:01:10|1082.7|1081.2|1082.4|1080.9|1082.7|1081.2|1082.4|1080.9|0
1647237680000|2022-03-14 06:01:20|1082.5|1081|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647237690000|2022-03-14 06:01:30|1082.6|1081.1|1082.7|1081.2|1082.7|1081.2|1082.6|1081.1|0
1647237730000|2022-03-14 06:02:10|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1647237780000|2022-03-14 06:03:00|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1647237820000|2022-03-14 06:03:40|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|1
1647237830000|2022-03-14 06:03:50|||||||||1
1647237920000|2022-03-14 06:05:20|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|5
1647238080000|2022-03-14 06:08:00|1083.6|1082.1|1083.7|1082.2|1083.7|1082.2|1083.5|1082|1
1647238120000|2022-03-14 06:08:40|1083.6|1082.1|1083.7|1082.2|1083.7|1082.2|1083.6|1082.1|0
1647238140000|2022-03-14 06:09:00|1083.6|1082.1|1083.5|1082|1083.6|1082.1|1083.5|1082|0
1647238200000|2022-03-14 06:10:00|1083.4|1081.9|1083.2|1081.7|1083.4|1081.9|1083.2|1081.7|1
1647238220000|2022-03-14 06:10:20|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1647238260000|2022-03-14 06:11:00|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1
1647238270000|2022-03-14 06:11:10|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1647238500000|2022-03-14 06:15:00|1082.5|1081.9|1083.3|1081.8|1083.3|1081.9|1082.5|1081.8|1
1647238510000|2022-03-14 06:15:10|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1647238620000|2022-03-14 06:17:00|1083.5|1082|1082.8|1081.3|1083.5|1082|1082.8|1081.3|4
1647238680000|2022-03-14 06:18:00|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1647238740000|2022-03-14 06:19:00|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1647238750000|2022-03-14 06:19:10|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1647238800000|2022-03-14 06:20:00|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647238920000|2022-03-14 06:22:00|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647238980000|2022-03-14 06:23:00|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647239040000|2022-03-14 06:24:00|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647239100000|2022-03-14 06:25:00|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647239160000|2022-03-14 06:26:00|1082.4|1080.9|1082.3|1080.8|1082.4|1080.9|1082.3|1080.8|0
1647239220000|2022-03-14 06:27:00|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|0
1647239280000|2022-03-14 06:28:00|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|0
1647239290000|2022-03-14 06:28:10|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|0
1647239340000|2022-03-14 06:29:00|1082.2|1080.7|1082|1080.5|1082.2|1080.7|1082|1080.5|0
1647239400000|2022-03-14 06:30:00|1082.1|1080.6|1082|1080.5|1082.1|1080.6|1082|1080.5|0
1647239460000|2022-03-14 06:31:00|1082.1|1080.6|1082|1080.5|1082.1|1080.6|1082|1080.5|0
1647239520000|2022-03-14 06:32:00|1082.2|1080.7|1082.1|1080.6|1082.2|1080.7|1082.1|1080.6|1
1647239580000|2022-03-14 06:33:00|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|0
1647239640000|2022-03-14 06:34:00|1081.9|1080.4|1081.8|1080.3|1081.9|1080.4|1081.8|1080.3|0
1647239650000|2022-03-14 06:34:10|1081.7|1080.2|1081.7|1080.2|1081.7|1080.2|1081.7|1080.2|0
1647239660000|2022-03-14 06:34:20|1081.8|1080.3|1082.2|1080.7|1082.2|1080.7|1081.8|1080.3|1
1647239720000|2022-03-14 06:35:20|||||||||1
1647239730000|2022-03-14 06:35:30|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1647239790000|2022-03-14 06:36:30|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|0
1647239820000|2022-03-14 06:37:00|1082.1|1080.6|1082|1080.5|1082.1|1080.6|1082|1080.5|0
1647239840000|2022-03-14 06:37:20|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|0
1647239860000|2022-03-14 06:37:40|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1647239880000|2022-03-14 06:38:00|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.2|1080.7|0
1647239890000|2022-03-14 06:38:10|1082.3|1080.8|1082.4|1080.9|1082.4|1080.9|1082.2|1080.7|0
1647239900000|2022-03-14 06:38:20|1082.3|1080.8|1082.4|1080.9|1082.4|1080.9|1082.2|1080.7|1
1647239910000|2022-03-14 06:38:30|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1647239950000|2022-03-14 06:39:10|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1647239970000|2022-03-14 06:39:30|1082.7|1081.2|1085.1|1083.6|1085.2|1083.7|1082.7|1081.2|19
1647240010000|2022-03-14 06:40:10|||||||||1
1647240020000|2022-03-14 06:40:20|||||||||1
1647240030000|2022-03-14 06:40:30|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|3
1647240090000|2022-03-14 06:41:30|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1647240120000|2022-03-14 06:42:00|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|0
1647240140000|2022-03-14 06:42:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1647240150000|2022-03-14 06:42:30|1085.5|1084|1085.6|1084.1|1085.6|1084.1|1085.5|1084|0
1647240160000|2022-03-14 06:42:40|||||||||1
1647240180000|2022-03-14 06:43:00|1085.5|1084|1085.9|1084.4|1085.9|1084.4|1085.5|1084|6
1647240210000|2022-03-14 06:43:30|1085.8|1084.3|1085.7|1084.2|1085.8|1084.3|1085.7|1084.2|0
1647240230000|2022-03-14 06:43:50|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|3
1647240250000|2022-03-14 06:44:10|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|0
1647240270000|2022-03-14 06:44:30|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1647240360000|2022-03-14 06:46:00|1086.3|1084.8|1088|1086.5|1088|1086.5|1086.3|1084.8|2
1647240370000|2022-03-14 06:46:10|||||||||1
1647240460000|2022-03-14 06:47:40|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|2
1647240470000|2022-03-14 06:47:50|1088.2|1086.7|1088.3|1086.8|1088.3|1086.8|1088.2|1086.7|0
1647240480000|2022-03-14 06:48:00|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1647240530000|2022-03-14 06:48:50|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|2
1647240810000|2022-03-14 06:53:30|1088.8|1088.2|1090.1|1088.6|1090.1|1088.6|1088.8|1088.2|16
1647240870000|2022-03-14 06:54:30|1090|1088.5|1089.3|1087.8|1090|1088.5|1089.3|1087.8|1
1647240900000|2022-03-14 06:55:00|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1647240920000|2022-03-14 06:55:20|1089.5|1088|1089.8|1088.3|1089.8|1088.3|1089.5|1088|0
1647240960000|2022-03-14 06:56:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1647240980000|2022-03-14 06:56:20|1090.1|1088.6|1089.5|1088|1090.1|1088.6|1089.5|1088|8
1647240990000|2022-03-14 06:56:30|1089.4|1087.9|1089.3|1087.8|1089.4|1087.9|1089.3|1087.8|0
1647241080000|2022-03-14 06:58:00|1089.8|1088.3|1090|1088.5|1090|1088.5|1089.8|1088.3|0
1647241090000|2022-03-14 06:58:10|||||||||2
1647241100000|2022-03-14 06:58:20|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1647241200000|2022-03-14 07:00:00|1089.6|1088.1|1089.4|1087.9|1089.6|1088.1|1089.4|1087.9|1
1647241210000|2022-03-14 07:00:10|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.2|1087.7|0
1647241230000|2022-03-14 07:00:30|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|2
1647241260000|2022-03-14 07:01:00|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1647241300000|2022-03-14 07:01:40|1088.8|1087.3|1089|1087.5|1089|1087.5|1088.8|1087.3|2
1647241310000|2022-03-14 07:01:50|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1
1647241320000|2022-03-14 07:02:00|1088.3|1086.8|1089.4|1087.9|1089.4|1087.9|1088.3|1086.8|2
1647241340000|2022-03-14 07:02:20|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|0
1647241380000|2022-03-14 07:03:00|1089.3|1087.8|1089.5|1088|1089.5|1088|1089.3|1087.8|0
1647241390000|2022-03-14 07:03:10|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1647241410000|2022-03-14 07:03:30|1089.7|1088.2|1089.8|1088.3|1089.8|1088.3|1089.7|1088.2|0
1647241440000|2022-03-14 07:04:00|1089.7|1088.2|1089.4|1088.4|1089.8|1088.4|1089.4|1088.2|0
1647241450000|2022-03-14 07:04:10|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|0
1647241480000|2022-03-14 07:04:40|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1647241500000|2022-03-14 07:05:00|1089.3|1088.3|1089.2|1087.7|1089.7|1088.7|1089.2|1087.7|3
1647241510000|2022-03-14 07:05:10|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|0
1647241520000|2022-03-14 07:05:20|||||||||1
1647241560000|2022-03-14 07:06:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1647241610000|2022-03-14 07:06:50|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|14
1647241620000|2022-03-14 07:07:00|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1647241630000|2022-03-14 07:07:10|1090.8|1089.3|1092|1090.5|1092.1|1090.6|1090.8|1089.3|1
1647241660000|2022-03-14 07:07:40|1092.3|1090.8|1092.2|1090.7|1092.4|1090.9|1092.2|1090.7|4
1647241670000|2022-03-14 07:07:50|1093.6|1092.1|1093.4|1091.9|1093.6|1092.1|1093.4|1091.9|9
1647241680000|2022-03-14 07:08:00|||||||||3
1647241690000|2022-03-14 07:08:10|1093.7|1092.2|1094.1|1092.6|1094.1|1093.5|1093.5|1092|4
1647241710000|2022-03-14 07:08:30|||||||||1
1647241720000|2022-03-14 07:08:40|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1647241730000|2022-03-14 07:08:50|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1
1647241750000|2022-03-14 07:09:10|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|1
1647241830000|2022-03-14 07:10:30|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|0
1647241860000|2022-03-14 07:11:00|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1647241900000|2022-03-14 07:11:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1
1647241930000|2022-03-14 07:12:10|||||||||1
1647241940000|2022-03-14 07:12:20|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1647241970000|2022-03-14 07:12:50|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|0
1647242110000|2022-03-14 07:15:10|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|4
1647242120000|2022-03-14 07:15:20|1093.4|1091.9|1092.9|1091.9|1093.4|1091.9|1092.9|1091.8|0
1647242130000|2022-03-14 07:15:30|1092.6|1092|1091.9|1091.3|1092.7|1092|1091.9|1091.2|0
1647242140000|2022-03-14 07:15:40|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|2
1647242150000|2022-03-14 07:15:50|1093.1|1091.6|1093.2|1091.7|1093.2|1091.7|1093.1|1091.6|1
1647242160000|2022-03-14 07:16:00|1093.1|1091.6|1093.1|1091.6|1093.2|1091.7|1093.1|1091.6|0
1647242170000|2022-03-14 07:16:10|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1647242180000|2022-03-14 07:16:20|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1647242190000|2022-03-14 07:16:30|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1
1647242200000|2022-03-14 07:16:40|1092.7|1091.2|1093|1092.4|1093|1092.4|1092.7|1091.2|2
1647242220000|2022-03-14 07:17:00|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|5
1647242260000|2022-03-14 07:17:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1647242410000|2022-03-14 07:20:10|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1647242440000|2022-03-14 07:20:40|||||||||2
1647242480000|2022-03-14 07:21:20|1093|1091.5|1092.9|1091.4|1093|1091.5|1092.9|1091.4|1
1647242490000|2022-03-14 07:21:30|1092.8|1091.3|1092.7|1091.2|1092.9|1091.4|1091.9|1091.2|4
1647242500000|2022-03-14 07:21:40|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1
1647242510000|2022-03-14 07:21:50|1092.2|1091.2|1092|1091|1092.2|1091.2|1092|1091|1
1647242530000|2022-03-14 07:22:10|||||||||1
1647242550000|2022-03-14 07:22:30|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|4
1647242570000|2022-03-14 07:22:50|||||||||1
1647242590000|2022-03-14 07:23:10|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1647242600000|2022-03-14 07:23:20|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1647242610000|2022-03-14 07:23:30|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|2
1647242650000|2022-03-14 07:24:10|1092.5|1091|1092.6|1091.1|1092.6|1091.1|1092.5|1091|3
1647242660000|2022-03-14 07:24:20|1092.7|1091.2|1091.6|1091|1092.7|1091.2|1091.5|1090.9|5
1647242670000|2022-03-14 07:24:30|1092.6|1091.1|1092.5|1091|1092.6|1091.1|1092.5|1091|2
1647242710000|2022-03-14 07:25:10|1092.7|1091.2|1092.6|1091.1|1092.7|1091.2|1092.6|1091.1|0
1647242720000|2022-03-14 07:25:20|1092.5|1091|1092.4|1090.9|1092.5|1091|1092.4|1090.9|0
1647242730000|2022-03-14 07:25:30|1091.7|1091.1|1092.3|1090.8|1092.3|1091.1|1091.7|1090.8|1
1647242740000|2022-03-14 07:25:40|1092|1091|1092|1091|1092|1091|1092|1091|0
1647242750000|2022-03-14 07:25:50|1091.7|1091.1|1091.8|1091.2|1091.8|1091.2|1091.7|1091.1|1
1647242760000|2022-03-14 07:26:00|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1091.7|1091.1|1
1647242770000|2022-03-14 07:26:10|1091.9|1090.9|1092.4|1090.9|1092.4|1090.9|1091.9|1090.9|2
1647242790000|2022-03-14 07:26:30|1092|1091|1092|1091|1092|1091|1092|1091|0
1647242820000|2022-03-14 07:27:00|1092.4|1090.9|1092|1091|1092.4|1091|1092|1090.9|0
1647242850000|2022-03-14 07:27:30|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1
1647242870000|2022-03-14 07:27:50|||||||||2
1647242910000|2022-03-14 07:28:30|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1647242940000|2022-03-14 07:29:00|||||||||1
1647242970000|2022-03-14 07:29:30|1091.9|1090.9|1092.2|1090.7|1092.2|1090.9|1091.9|1090.7|0
1647243090000|2022-03-14 07:31:30|1091.6|1091|1092.2|1090.7|1092.2|1091|1091.6|1090.5|1
1647243180000|2022-03-14 07:33:00|||||||||1
1647243270000|2022-03-14 07:34:30|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|3
1647243300000|2022-03-14 07:35:00|1091.5|1090.9|1092.2|1090.7|1092.2|1090.9|1091.5|1090.7|11
1647243330000|2022-03-14 07:35:30|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1647243430000|2022-03-14 07:37:10|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1647243440000|2022-03-14 07:37:20|1092|1091|1092.1|1090.6|1092.2|1091|1092|1090.6|0
1647243470000|2022-03-14 07:37:50|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1647243480000|2022-03-14 07:38:00|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|1091.3|1090.7|0
1647243510000|2022-03-14 07:38:30|||||||||1
1647243530000|2022-03-14 07:38:50|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|3
1647243590000|2022-03-14 07:39:50|||||||||1
1647243630000|2022-03-14 07:40:30|1092|1091.4|1092.8|1091.3|1092.8|1091.4|1092|1090.9|0
1647243680000|2022-03-14 07:41:20|1090.5|1089.9|1091.7|1090.2|1091.7|1090.2|1090.4|1089.8|27
1647243690000|2022-03-14 07:41:30|1091.4|1089.9|1091.5|1090|1091.5|1090|1091.4|1089.9|10
1647243730000|2022-03-14 07:42:10|1091.6|1090.1|1091.7|1090.2|1091.7|1090.2|1091.6|1090.1|0
1647243740000|2022-03-14 07:42:20|1091.8|1090.3|1092.3|1090.8|1092.3|1090.8|1091.8|1090.3|0
1647243760000|2022-03-14 07:42:40|1092.5|1091|1092.8|1091.3|1092.8|1091.3|1092.5|1091|6
1647243820000|2022-03-14 07:43:40|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1647243920000|2022-03-14 07:45:20|||||||||1
1647243930000|2022-03-14 07:45:30|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1
1647243940000|2022-03-14 07:45:40|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1647243960000|2022-03-14 07:46:00|1092.8|1092.2|1092.9|1092.3|1092.9|1092.3|1092.8|1092.2|3
1647243970000|2022-03-14 07:46:10|1093|1091.5|1093.1|1091.6|1093.1|1091.6|1093|1091.5|2
1647243980000|2022-03-14 07:46:20|||||||||1
1647244000000|2022-03-14 07:46:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1647244010000|2022-03-14 07:46:50|1092.3|1091.7|1092|1091.4|1092.3|1091.7|1092|1091.4|1
1647244030000|2022-03-14 07:47:10|1092.1|1091.5|1092.1|1091.5|1092.4|1091.6|1092.1|1091.4|0
1647244040000|2022-03-14 07:47:20|1092.2|1091.2|1092|1091|1092.2|1091.3|1091.9|1091|0
1647244050000|2022-03-14 07:47:30|1091.6|1090.8|1092.3|1090.8|1092.3|1090.8|1091.6|1090.8|1
1647244060000|2022-03-14 07:47:40|1092.2|1091.7|1092.2|1091.6|1092.2|1091.7|1092.2|1091.6|0
1647244070000|2022-03-14 07:47:50|1092.3|1090.8|1091.8|1090.8|1092.3|1090.9|1091.8|1090.8|0
1647244080000|2022-03-14 07:48:00|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1
1647244090000|2022-03-14 07:48:10|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1
1647244130000|2022-03-14 07:48:50|1092.4|1091.8|1091.6|1091|1092.4|1091.8|1091.6|1090.9|0
1647244140000|2022-03-14 07:49:00|1091.7|1090.7|1092|1090.5|1092|1090.8|1091.4|1090.5|2
1647244150000|2022-03-14 07:49:10|1092.1|1090.6|1091.8|1091.2|1092.1|1091.2|1091.8|1090.6|0
1647244160000|2022-03-14 07:49:20|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1647244170000|2022-03-14 07:49:30|1092|1091|1092|1091|1092|1091|1092|1091|0
1647244210000|2022-03-14 07:50:10|1092.4|1091.4|1092.9|1091.4|1092.9|1091.4|1092.4|1090.9|1
1647244220000|2022-03-14 07:50:20|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1647244250000|2022-03-14 07:50:50|1092.7|1091.2|1092.6|1091.1|1092.7|1091.2|1092.6|1091.1|0
1647244270000|2022-03-14 07:51:10|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|1092.7|1091.7|0
1647244320000|2022-03-14 07:52:00||1091.2||1091.2||1091.2||1091.2|0
1647244340000|2022-03-14 07:52:20|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|0
1647244390000|2022-03-14 07:53:10|1094.1|1092.6|1094|1092.5|1094.1|1092.6|1094|1092.5|7
1647244430000|2022-03-14 07:53:50|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094|1092.5|2
1647244450000|2022-03-14 07:54:10|1094.5|1093.9|1094.8|1093.8|1094.8|1093.9|1094.5|1093.8|5
1647244460000|2022-03-14 07:54:20|1094.7|1093.2|1094.6|1093.1|1094.7|1093.2|1094.6|1093.1|1
1647244470000|2022-03-14 07:54:30|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1647244480000|2022-03-14 07:54:40|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1647244510000|2022-03-14 07:55:10|1095.2|1093.7|1095.3|1093.8|1095.3|1093.8|1095.2|1093.7|1
1647244520000|2022-03-14 07:55:20|1095.2|1093.7|1095.3|1093.8|1095.3|1093.8|1095.2|1093.7|0
1647244530000|2022-03-14 07:55:30|1095.2|1093.7|1095.5|1094|1095.5|1094|1095.2|1093.7|2
1647244550000|2022-03-14 07:55:50|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1
1647244570000|2022-03-14 07:56:10|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1647244600000|2022-03-14 07:56:40|1095.1|1094.1|1095|1094.4|1095.1|1094.4|1095|1094.1|0
1647244620000|2022-03-14 07:57:00|1095.1|1094.5|1095.4|1094.8|1096.1|1094.9|1095.1|1094.5|4
1647244630000|2022-03-14 07:57:10|1095.2|1094.4|1094.9|1094.3|1095.2|1094.6|1094.9|1094.3|2
1647244640000|2022-03-14 07:57:20|1095.5|1094.5|1095.6|1094.6|1095.6|1094.6|1095.5|1094.5|2
1647244670000|2022-03-14 07:57:50|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|1095.5|1094.9|0
1647244680000|2022-03-14 07:58:00|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|1095.7|1095.1|0
1647244690000|2022-03-14 07:58:10|1096|1095|1096.1|1094.6|1096.1|1095.2|1095.8|1094.6|3
1647244710000|2022-03-14 07:58:30|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1647244720000|2022-03-14 07:58:40|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1647244730000|2022-03-14 07:58:50|1096.6|1095.1|1097.7|1096.2|1097.8|1096.3|1096.5|1095.1|9
1647244760000|2022-03-14 07:59:20|1097.8|1097.2|1097.4|1095.9|1098.6|1097.2|1097.4|1095.9|5
1647244770000|2022-03-14 07:59:30|1097.2|1095.7|1096.6|1095.1|1097.2|1095.7|1096.6|1095.1|0
1647244790000|2022-03-14 07:59:50|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1647244800000|2022-03-14 08:00:00|1096.4|1094.9|1096.1|1095.5|1096.4|1095.5|1096.1|1094.9|0
1647244810000|2022-03-14 08:00:10|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1647244820000|2022-03-14 08:00:20|1096|1095.4|1098.1|1096.6|1098.1|1096.6|1096|1095.4|5
1647244830000|2022-03-14 08:00:30|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1647244840000|2022-03-14 08:00:40|1096.4|1095.8|1096.4|1095.4|1096.4|1095.8|1096.4|1095.4|1
1647244860000|2022-03-14 08:01:00|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1647244870000|2022-03-14 08:01:10|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1647244890000|2022-03-14 08:01:30|1096.5|1095|1096.4|1094.9|1096.5|1095|1096.4|1094.9|1
1647244900000|2022-03-14 08:01:40|||||||||1
1647244910000|2022-03-14 08:01:50||1095.4||1095.4||1095.4||1095.4|0
1647244920000|2022-03-14 08:02:00|1096.9|1095.7|1097.2|1095.7|1097.2|1095.7|1096.9|1095.7|8
1647244930000|2022-03-14 08:02:10|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1647244940000|2022-03-14 08:02:20|1097.2|1095.7|1097.3|1095.8|1097.3|1095.8|1097.2|1095.7|0
1647244950000|2022-03-14 08:02:30|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|2
1647244960000|2022-03-14 08:02:40|1097.3|1095.8|1097.5|1096|1097.5|1096|1097.3|1095.8|0
1647244980000|2022-03-14 08:03:00|1097.4|1096.4|1097.3|1096.7|1097.4|1096.8|1097.2|1096.4|1
1647245010000|2022-03-14 08:03:30|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1
1647245020000|2022-03-14 08:03:40|1096.8|1095.3|1095.3|1093.8|1096.8|1095.3|1094.3|1093.7|3
1647245030000|2022-03-14 08:03:50|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|0
1647245050000|2022-03-14 08:04:10|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|0
1647245150000|2022-03-14 08:05:50|||||||||1
1647245200000|2022-03-14 08:06:40|||||||||1
1647245220000|2022-03-14 08:07:00|||||||||1
1647245270000|2022-03-14 08:07:50|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|2
1647245310000|2022-03-14 08:08:30|||||||||1
1647245320000|2022-03-14 08:08:40|||||||||2
1647245330000|2022-03-14 08:08:50|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1647245360000|2022-03-14 08:09:20|1095.4|1093.9|1095.3|1093.8|1095.4|1093.9|1095.3|1093.8|8
1647245390000|2022-03-14 08:09:50|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|0
1647245420000|2022-03-14 08:10:20|1095.3|1093.8|1095.1|1093.6|1095.3|1093.8|1095.1|1093.6|0
1647245430000|2022-03-14 08:10:30|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1647245600000|2022-03-14 08:13:20|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1
1647245610000|2022-03-14 08:13:30|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1647245640000|2022-03-14 08:14:00|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|2
1647245650000|2022-03-14 08:14:10|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1647245670000|2022-03-14 08:14:30|1094.1|1093.3|1095|1093.5|1095|1093.5|1093.9|1093.3|3
1647245690000|2022-03-14 08:14:50|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1647245700000|2022-03-14 08:15:00|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|0
1647245710000|2022-03-14 08:15:10|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|0
1647245810000|2022-03-14 08:16:50|||||||||1
1647245830000|2022-03-14 08:17:10|1094.8|1093.3|1094.7|1093.2|1094.8|1093.3|1094.7|1093.2|5
1647245850000|2022-03-14 08:17:30|1093.3|1092.7|1093.3|1091.8|1093.4|1092.7|1093.3|1091.8|1
1647245860000|2022-03-14 08:17:40|1093.2|1092.6|1093.2|1092.2|1093.2|1092.6|1093.2|1092.2|1
1647245870000|2022-03-14 08:17:50|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1
1647245910000|2022-03-14 08:18:30|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|10
1647245920000|2022-03-14 08:18:40|1092.4|1090.9|1090.5|1089.5|1092.4|1090.9|1090.5|1089.5|2
1647245930000|2022-03-14 08:18:50|1089.7|1089.1|1089.7|1088.2|1089.7|1089.1|1088.9|1088.1|26
1647245940000|2022-03-14 08:19:00|1089.3|1088.3|1089|1088|1089.3|1088.3|1089|1088|0
1647245950000|2022-03-14 08:19:10|||||||||2
1647246000000|2022-03-14 08:20:00|1088.9|1088.3|1090.4|1088.9|1090.4|1088.9|1088.9|1088.3|3
1647246020000|2022-03-14 08:20:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1647246040000|2022-03-14 08:20:40|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1647246050000|2022-03-14 08:20:50|1090.7|1089.2|1090.9|1089.4|1090.9|1089.4|1090.7|1089.2|0
1647246060000|2022-03-14 08:21:00|1090.8|1089.8|1091.4|1089.9|1091.4|1090.1|1090.7|1089.8|3
1647246100000|2022-03-14 08:21:40|1091.3|1090.7|1092.1|1090.6|1092.1|1090.7|1091.3|1090.4|0
1647246110000|2022-03-14 08:21:50|1092.2|1090.7|1092.8|1091.3|1092.8|1091.3|1092.2|1090.7|0
1647246120000|2022-03-14 08:22:00|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|1092.9|1091.4|0
1647246150000|2022-03-14 08:22:30|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1647246160000|2022-03-14 08:22:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1647246170000|2022-03-14 08:22:50|1094|1092|1093.9|1092.4|1094|1092.5|1093.9|1092|0
1647246180000|2022-03-14 08:23:00|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1647246220000|2022-03-14 08:23:40|1094.1|1092.6|1094|1092.5|1094.1|1092.6|1094|1092.5|1
1647246230000|2022-03-14 08:23:50|1093.9|1092.4|1093.6|1092.1|1093.9|1092.4|1093.6|1092.1|1
1647246240000|2022-03-14 08:24:00|1093.5|1092|1092.6|1091.1|1093.5|1092|1092.6|1091.1|1
1647246250000|2022-03-14 08:24:10|1092.4|1090.9|1091.5|1090|1092.4|1090.9|1091.5|1090|2
1647246260000|2022-03-14 08:24:20|1091.3|1089.8|1090.9|1089.9|1091.5|1090.9|1090.9|1089.5|1
1647246270000|2022-03-14 08:24:30|1091|1089.5|1091.6|1090.1|1091.6|1090.1|1090.9|1089.5|1
1647246290000|2022-03-14 08:24:50|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|0
1647246310000|2022-03-14 08:25:10|1091.2|1089.7|1091.2|1090.2|1091.2|1090.2|1091.2|1089.7|2
1647246320000|2022-03-14 08:25:20|1091|1089.7|1091|1089.5|1091|1089.7|1091|1089.5|0
1647246330000|2022-03-14 08:25:30|||||||||1
1647246350000|2022-03-14 08:25:50|1089.9|1088.4|1089.5|1088|1089.9|1088.4|1089.4|1088|0
1647246360000|2022-03-14 08:26:00|1089.2|1087.7|1088.5|1087.9|1089.2|1087.9|1088.4|1087.7|14
1647246370000|2022-03-14 08:26:10|||||||||7
1647246390000|2022-03-14 08:26:30|1088.4|1087.8|1088.5|1087.9|1088.5|1087.9|1088.4|1087.8|0
1647246400000|2022-03-14 08:26:40|1089.4|1087.4|1088.9|1088.3|1089.4|1088.4|1088.9|1087.4|17
1647246410000|2022-03-14 08:26:50|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1647246420000|2022-03-14 08:27:00|1088.5|1087.9|1086.9|1085.4|1088.5|1087.9|1086.9|1085.4|15
1647246430000|2022-03-14 08:27:10|1086.6|1085.6|1083.9|1082.4|1086.6|1085.6|1083.9|1082.4|23
1647246440000|2022-03-14 08:27:20|1083.5|1082.5|1083.6|1082.1|1083.6|1082.5|1083.1|1082.1|15
1647246470000|2022-03-14 08:27:50|1083.4|1082.4|1083.6|1082.1|1084.5|1083|1083.4|1082.1|19
1647246480000|2022-03-14 08:28:00|1083.3|1081.8|1083.1|1081.6|1083.3|1081.8|1082.9|1081.4|14
1647246490000|2022-03-14 08:28:10|1083.2|1081.7|1083.5|1082|1083.6|1082.1|1083.2|1081.7|3
1647246500000|2022-03-14 08:28:20|1083.6|1082.1|1083.3|1081.8|1083.6|1082.1|1083.3|1081.8|4
1647246510000|2022-03-14 08:28:30|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|1
1647246540000|2022-03-14 08:29:00|1082.6|1081.1|1083.1|1081.6|1083.1|1081.6|1082.6|1081.1|2
1647246550000|2022-03-14 08:29:10|1080.9|1080.3|1081.1|1079.6|1081.2|1080.3|1080.9|1079.6|16
1647246560000|2022-03-14 08:29:20|1080.5|1079|1080.3|1078.8|1080.5|1079|1080.3|1078.8|24
1647246570000|2022-03-14 08:29:30|1080.1|1078.6|1081.9|1080.4|1081.9|1080.4|1080.1|1078.6|7
1647246580000|2022-03-14 08:29:40|1081.2|1080.2|1081.7|1080.2|1081.7|1080.2|1080.7|1079.9|1
1647246610000|2022-03-14 08:30:10|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|0
1647246620000|2022-03-14 08:30:20|||||||||1
1647246630000|2022-03-14 08:30:30|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|2
1647246640000|2022-03-14 08:30:40|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|0
1647246650000|2022-03-14 08:30:50|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|0
1647246660000|2022-03-14 08:31:00|1081.7|1080.2|1081.6|1080.1|1081.7|1080.2|1081.6|1080.1|209
1647246690000|2022-03-14 08:31:30|1081.5|1080|1081.2|1079.7|1081.5|1080|1081.2|1079.7|0
1647246700000|2022-03-14 08:31:40|1081.1|1079.6|1081.4|1079.9|1081.4|1079.9|1081.1|1079.6|0
1647246720000|2022-03-14 08:32:00|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|0
1647246730000|2022-03-14 08:32:10|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1
1647246740000|2022-03-14 08:32:20|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081.2|1079.7|0
1647246770000|2022-03-14 08:32:50|||||||||1
1647246780000|2022-03-14 08:33:00|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|0
1647246800000|2022-03-14 08:33:20|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|0
1647246820000|2022-03-14 08:33:40|1080.6|1079.1|1079.4|1077.9|1080.6|1079.1|1079.4|1077.9|1
1647246830000|2022-03-14 08:33:50|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1
1647246840000|2022-03-14 08:34:00|1080.1|1078.6|1079.8|1078.3|1080.2|1078.7|1079.8|1078.3|2
1647246850000|2022-03-14 08:34:10|1079.7|1078.2|1079.1|1077.6|1079.7|1078.2|1079.1|1077.6|1
1647246860000|2022-03-14 08:34:20|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.1|1077.6|0
1647246870000|2022-03-14 08:34:30|1078.8|1077.8|1078.5|1077.9|1078.8|1077.9|1078.5|1077.8|0
1647246880000|2022-03-14 08:34:40|1078.8|1077.8|1079.8|1078.3|1079.9|1078.4|1078.8|1077.8|2
1647246890000|2022-03-14 08:34:50|1079.9|1078.4|1080.2|1078.7|1080.2|1078.7|1079.9|1078.4|0
1647246940000|2022-03-14 08:35:40|1079.6|1078.1|1080.5|1079|1080.6|1079.1|1079.6|1078.1|4
1647246950000|2022-03-14 08:35:50|1080.4|1078.9|1080.2|1078.7|1080.5|1079|1080.2|1078.7|0
1647246960000|2022-03-14 08:36:00|1080.4|1078.9|1080.6|1079.1|1080.6|1079.1|1080.4|1078.9|0
1647246970000|2022-03-14 08:36:10|1080.3|1078.8|1080.4|1078.9|1080.4|1078.9|1080.3|1078.8|1
1647246980000|2022-03-14 08:36:20|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1647246990000|2022-03-14 08:36:30|1080.6|1079.1|1080.5|1079|1080.6|1079.1|1080.5|1079|0
1647247050000|2022-03-14 08:37:30|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1
1647247070000|2022-03-14 08:37:50|1080.8|1079.3|1081.2|1079.7|1081.2|1079.7|1080.8|1079.3|0
1647247080000|2022-03-14 08:38:00|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|0
1647247090000|2022-03-14 08:38:10|1081.3|1079.8|1081.5|1080|1081.5|1080|1081.3|1079.8|1
1647247100000|2022-03-14 08:38:20|1081.3|1079.8|1081.9|1080.4|1081.9|1080.4|1081.3|1079.8|2
1647247110000|2022-03-14 08:38:30|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1647247120000|2022-03-14 08:38:40|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|3
1647247130000|2022-03-14 08:38:50|1082.3|1080.8|1082.6|1081.1|1082.6|1081.1|1082.3|1080.8|6
1647247140000|2022-03-14 08:39:00|1082.5|1081|1082.5|1081|1082.5|1081|1082.3|1080.8|0
1647247150000|2022-03-14 08:39:10|1082.4|1080.9|1082.2|1080.7|1082.4|1080.9|1082.2|1080.7|0
1647247160000|2022-03-14 08:39:20|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|0
1647247180000|2022-03-14 08:39:40|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|1
1647247190000|2022-03-14 08:39:50|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|1
1647247220000|2022-03-14 08:40:20|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1
1647247300000|2022-03-14 08:41:40|||||||||2
1647247340000|2022-03-14 08:42:20|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1647247400000|2022-03-14 08:43:20|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1647247430000|2022-03-14 08:43:50|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1647247450000|2022-03-14 08:44:10|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647247460000|2022-03-14 08:44:20|1082.7|1081.2|1082.7|1081.2|1082.9|1081.4|1082.7|1081.2|3
1647247470000|2022-03-14 08:44:30|1082.6|1081.1|1082.7|1081.2|1082.7|1081.2|1082.6|1081.1|0
1647247490000|2022-03-14 08:44:50|1083.1|1081.6|1084.4|1082.9|1084.4|1082.9|1083.1|1081.6|2
1647247500000|2022-03-14 08:45:00|||||||||2
1647247580000|2022-03-14 08:46:20|||||||||3
1647247670000|2022-03-14 08:47:50|1084.3|1082.8|1082.7|1081.2|1084.3|1082.8|1082.7|1081.2|27
1647247680000|2022-03-14 08:48:00|1082.5|1081|1082.1|1080.6|1082.5|1081.8|1082.1|1080.6|0
1647247690000|2022-03-14 08:48:10|1082|1080.5|1081.7|1080.2|1082|1080.5|1081.7|1080.2|0
1647247700000|2022-03-14 08:48:20|1081.6|1080.1|1081.5|1080|1081.6|1080.1|1081.5|1080|0
1647247710000|2022-03-14 08:48:30|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|0
1647247740000|2022-03-14 08:49:00|1081.3|1080.3|1081.9|1080.4|1081.9|1080.4|1081.3|1080.2|0
1647247770000|2022-03-14 08:49:30|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|0
1647247780000|2022-03-14 08:49:40|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|2
1647247790000|2022-03-14 08:49:50|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1647247800000|2022-03-14 08:50:00|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1647247820000|2022-03-14 08:50:20|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1647247860000|2022-03-14 08:51:00|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1647247920000|2022-03-14 08:52:00|1082.8|1081.3|1083|1081.5|1083|1081.5|1082.8|1081.3|0
1647247950000|2022-03-14 08:52:30|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1647247980000|2022-03-14 08:53:00|1082.8|1081.3|1082.9|1081.4|1082.9|1081.4|1082.8|1081.3|0
1647248010000|2022-03-14 08:53:30|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1647248040000|2022-03-14 08:54:00|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.6|1081.1|0
1647248050000|2022-03-14 08:54:10|1082.6|1081.1|1082.4|1080.9|1082.6|1081.1|1082.4|1080.9|0
1647248090000|2022-03-14 08:54:50|1082.1|1081.1|1082.1|1080.6|1082.1|1081.1|1082.1|1080.6|2
1647248120000|2022-03-14 08:55:20|1082.2|1080.7|1082.7|1081.2|1082.7|1081.2|1082.2|1080.7|2
1647248150000|2022-03-14 08:55:50|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1647248260000|2022-03-14 08:57:40|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1647248290000|2022-03-14 08:58:10|1082.9|1081.4|1083|1081.5|1083|1081.5|1082.9|1081.4|1
1647248300000|2022-03-14 08:58:20|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|0
1647248310000|2022-03-14 08:58:30|1082.8|1082.2|1084|1082.5|1084|1082.5|1082.8|1082.2|1
1647248330000|2022-03-14 08:58:50|1084.2|1082.7|1084.1|1082.6|1084.3|1082.8|1084.1|1082.6|1
1647248340000|2022-03-14 08:59:00|1083.7|1082.2|1084.1|1082.6|1084.1|1082.6|1083.7|1082.2|0
1647248360000|2022-03-14 08:59:20|1084.2|1082.7|1084.3|1082.8|1084.3|1082.8|1084.2|1082.7|0
1647248370000|2022-03-14 08:59:30|1084.5|1083|1084.6|1083.1|1084.6|1083.1|1084.5|1083|0
1647248380000|2022-03-14 08:59:40|1084.4|1083.8|1084.1|1082.6|1084.6|1083.8|1084.1|1082.6|2
1647248390000|2022-03-14 08:59:50|1084.2|1082.7|1084.3|1082.8|1084.3|1082.8|1084.2|1082.7|0
1647248400000|2022-03-14 09:00:00|1084.5|1083|1084.4|1082.9|1084.5|1083|1084.4|1082.9|0
1647248410000|2022-03-14 09:00:10|1084.2|1083.6|1084.1|1082.6|1084.2|1083.6|1084.1|1082.6|1
1647248420000|2022-03-14 09:00:20|1083.9|1082.4|1083.6|1082.1|1083.9|1082.4|1083.6|1082.1|0
1647248430000|2022-03-14 09:00:30|1083.5|1082.5|1083.7|1082.2|1083.7|1082.6|1083.5|1082.2|1
1647248440000|2022-03-14 09:00:40|1083|1081.5|1082.8|1081.3|1083|1081.5|1082.8|1081.3|0
1647248460000|2022-03-14 09:01:00|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1647248470000|2022-03-14 09:01:10|1082.8|1081.8|1083.4|1081.9|1083.4|1081.9|1082.8|1081.8|0
1647248480000|2022-03-14 09:01:20|1083.3|1082.7|1083.4|1081.9|1083.4|1082.7|1083.3|1081.9|2
1647248500000|2022-03-14 09:01:40|1082.3|1081.7|1083.3|1081.8|1083.3|1081.8|1082.3|1081.5|1
1647248510000|2022-03-14 09:01:50|1082.6|1081.6|1082.8|1081.3|1082.8|1081.6|1082.6|1081.3|2
1647248520000|2022-03-14 09:02:00|||||||||1
1647248550000|2022-03-14 09:02:30|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1647248560000|2022-03-14 09:02:40|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1647248570000|2022-03-14 09:02:50|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|0
1647248580000|2022-03-14 09:03:00|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1647248590000|2022-03-14 09:03:10|1082.5|1081.9|1082.7|1081.2|1082.7|1081.9|1082.5|1081.2|1
1647248600000|2022-03-14 09:03:20|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1647248620000|2022-03-14 09:03:40|1082.2|1081.6|1082.3|1081.3|1082.4|1081.7|1082.2|1081.3|1
1647248640000|2022-03-14 09:04:00|||||||||1
1647248670000|2022-03-14 09:04:30|1082.6|1081.1|1082.8|1081.3|1082.8|1081.8|1082.4|1081.1|4
1647248710000|2022-03-14 09:05:10|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|2
1647248720000|2022-03-14 09:05:20|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1647248730000|2022-03-14 09:05:30|1082.8|1081.8|1083|1082|1083|1082.1|1082.7|1081.8|0
1647248740000|2022-03-14 09:05:40|1083.6|1082.4|1083.9|1082.9|1084.2|1083.4|1083.4|1082.4|2
1647248750000|2022-03-14 09:05:50|1084.3|1082.8|1083.9|1082.9|1084.3|1083|1083.9|1082.8|1
1647248760000|2022-03-14 09:06:00|1083.8|1082.4|1083.8|1082.3|1083.8|1082.4|1083.8|1082.3|0
1647248770000|2022-03-14 09:06:10|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1647248780000|2022-03-14 09:06:20|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|0
1647248790000|2022-03-14 09:06:30|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.5|1082|2
1647248810000|2022-03-14 09:06:50|1083.3|1082.3|1083.2|1082.2|1083.3|1082.3|1083.2|1082.2|0
1647248820000|2022-03-14 09:07:00|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1
1647248830000|2022-03-14 09:07:10|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|1082.1|1081.5|0
1647248860000|2022-03-14 09:07:40|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1647248880000|2022-03-14 09:08:00|1082.1|1081.5|1082.3|1081.7|1082.3|1081.7|1082.1|1081.5|0
1647248890000|2022-03-14 09:08:10|1082.4|1081.8|1082.2|1080.7|1082.4|1081.8|1082.2|1080.7|2
1647248920000|2022-03-14 09:08:40|1081.7|1080.8|1081.6|1080.6|1081.7|1080.8|1081.4|1080.6|0
1647248940000|2022-03-14 09:09:00|1081.7|1080.7|1082.2|1080.7|1082.2|1080.7|1081.7|1080.7|0
1647248950000|2022-03-14 09:09:10|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|0
1647248980000|2022-03-14 09:09:40|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|0
1647249020000|2022-03-14 09:10:20|1082.4|1080.9|1082.3|1080.8|1082.5|1081|1082.3|1080.8|1
1647249040000|2022-03-14 09:10:40|||||||||1
1647249050000|2022-03-14 09:10:50|1082.2|1080.7|1082.3|1080.8|1082.3|1080.8|1082.2|1080.7|6
1647249070000|2022-03-14 09:11:10|1082.1|1081.1|1083.2|1081.7|1083.2|1081.7|1082.1|1081.1|2
1647249080000|2022-03-14 09:11:20|||||||||1
1647249200000|2022-03-14 09:13:20|1083.1|1081.6|1082.8|1081.3|1083.1|1081.6|1082.8|1081.3|4
1647249230000|2022-03-14 09:13:50|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1647249240000|2022-03-14 09:14:00|1082.8|1081.8|1083.4|1081.9|1083.4|1082.1|1082.7|1081.6|0
1647249300000|2022-03-14 09:15:00|1083.6|1082.1|1083.9|1082.4|1083.9|1082.5|1083.5|1082.1|1
1647249310000|2022-03-14 09:15:10|1083.8|1082.3|1083.9|1082.4|1083.9|1082.4|1083.8|1082.3|1
1647249340000|2022-03-14 09:15:40|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1
1647249460000|2022-03-14 09:17:40||1082||1082||1082||1082|1
1647249480000|2022-03-14 09:18:00|1083.4|1081.9|1083.1|1081.6|1083.4|1081.9|1082.8|1081.6|3
1647249490000|2022-03-14 09:18:10|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|0
1647249500000|2022-03-14 09:18:20|1082.8|1081.8|1082.5|1081.9|1082.8|1081.9|1082.5|1081.8|3
1647249550000|2022-03-14 09:19:10|||||||||1
1647249590000|2022-03-14 09:19:50|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|3
1647249600000|2022-03-14 09:20:00|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|0
1647249620000|2022-03-14 09:20:20|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.6|1082.1|3
1647249630000|2022-03-14 09:20:30|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|4
1647249660000|2022-03-14 09:21:00|1083.7|1082.7|1084.6|1083.1|1084.6|1083.1|1083.7|1082.7|2
1647249680000|2022-03-14 09:21:20|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|1084.5|1083.5|0
1647249700000|2022-03-14 09:21:40|1084.6|1083.1|1084.7|1083.2|1084.7|1083.2|1084.5|1083|2
1647249710000|2022-03-14 09:21:50|1084.9|1084.1|1084.9|1083.4|1084.9|1084.1|1084.9|1083.2|3
1647249730000|2022-03-14 09:22:10|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|1
1647249740000|2022-03-14 09:22:20|1084.8|1083.3|1085.1|1083.6|1085.1|1083.6|1084.8|1083.3|5
1647249750000|2022-03-14 09:22:30|1084.9|1083.4|1084.6|1083.1|1084.9|1083.4|1084.6|1083.1|2
1647249760000|2022-03-14 09:22:40|||||||||4
1647249810000|2022-03-14 09:23:30|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|2
1647249820000|2022-03-14 09:23:40|1084.6|1083.1|1084.9|1083.4|1084.9|1083.4|1084.6|1083.1|2
1647249840000|2022-03-14 09:24:00|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1647249870000|2022-03-14 09:24:30|||||||||4
1647249890000|2022-03-14 09:24:50|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1
1647249940000|2022-03-14 09:25:40|1085.1|1083.6|1085.7|1084.2|1085.7|1084.2|1085.1|1083.6|5
1647249960000|2022-03-14 09:26:00|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|0
1647250220000|2022-03-14 09:30:20|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|2
1647250240000|2022-03-14 09:30:40|1085.6|1084.1|1085.7|1084.2|1085.7|1084.2|1085.6|1084.1|0
1647250250000|2022-03-14 09:30:50|1085.5|1084|1085.2|1083.7|1085.5|1084|1085.2|1083.7|8
1647250260000|2022-03-14 09:31:00|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|2
1647250290000|2022-03-14 09:31:30|1084.9|1083.4|1083.5|1082.9|1084.9|1083.4|1083.5|1082.9|1
1647250300000|2022-03-14 09:31:40|||||||||2
1647250310000|2022-03-14 09:31:50|1083.7|1082.7|1084.1|1082.6|1084.1|1082.7|1083.7|1082.6|2
1647250330000|2022-03-14 09:32:10|1084|1083|1084.6|1083.1|1084.6|1083.1|1084|1083|1
1647250370000|2022-03-14 09:32:50|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|0
1647250380000|2022-03-14 09:33:00|1084|1083|1084.1|1082.6|1084.2|1083|1084|1082.6|0
1647250390000|2022-03-14 09:33:10|1083.4|1082.8|1083.5|1082.5|1083.5|1082.8|1083.4|1082.5|1
1647250410000|2022-03-14 09:33:30|||||||||1
1647250420000|2022-03-14 09:33:40|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1647250440000|2022-03-14 09:34:00|1083.3|1082.7|1083.5|1082.5|1083.5|1082.7|1083.3|1082.5|1
1647250450000|2022-03-14 09:34:10|1083.6|1082.6|1083.5|1082.5|1083.6|1082.6|1083.5|1082.5|0
1647250490000|2022-03-14 09:34:50|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1647250500000|2022-03-14 09:35:00|||||||||1
1647250510000|2022-03-14 09:35:10|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|2
1647250520000|2022-03-14 09:35:20|1084.3|1082.8|1085.1|1084.1|1085.1|1084.1|1084.3|1082.8|5
1647250630000|2022-03-14 09:37:10|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|0
1647250670000|2022-03-14 09:37:50|1084.9|1084.3|1084.9|1083.4|1084.9|1084.3|1084.9|1083.4|0
1647250710000|2022-03-14 09:38:30|1085.1|1083.6|1085.8|1084.8|1085.9|1084.8|1085.1|1083.6|3
1647250750000|2022-03-14 09:39:10|1085.7|1085.1|1086.4|1084.9|1086.4|1085.2|1085.7|1084.9|4
1647250770000|2022-03-14 09:39:30|1086|1085|1086|1085|1086|1085|1086|1085|0
1647250850000|2022-03-14 09:40:50|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1
1647250910000|2022-03-14 09:41:50|||||||||1
1647250960000|2022-03-14 09:42:40|1087.7|1087.1|1089.5|1088|1089.5|1088|1087.7|1087.1|13
1647250980000|2022-03-14 09:43:00|1093.3|1091.8|1092.6|1091.1|1093.4|1091.9|1092|1090.5|10
1647250990000|2022-03-14 09:43:10|1092.8|1091.3|1094.4|1093.4|1094.5|1093.4|1092.6|1091.3|6
1647251000000|2022-03-14 09:43:20|1094.3|1093.3|1095.4|1093.9|1095.5|1094|1094.3|1093|16
1647251010000|2022-03-14 09:43:30|1095.5|1094|1095.4|1093.9|1096.1|1094.6|1095.4|1093.9|3
1647251020000|2022-03-14 09:43:40|||||||||1
1647251040000|2022-03-14 09:44:00|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1
1647251050000|2022-03-14 09:44:10|1095.8|1094.3|1095.2|1094.2|1095.8|1094.3|1095.2|1094.2|1
1647251060000|2022-03-14 09:44:20|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|4
1647251070000|2022-03-14 09:44:30|1094.3|1092.8|1093|1091.5|1094.3|1092.8|1092.5|1091|2
1647251080000|2022-03-14 09:44:40|1093.1|1091.6|1092.3|1090.8|1093.1|1091.6|1092.3|1090.8|0
1647251100000|2022-03-14 09:45:00|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1
1647251110000|2022-03-14 09:45:10|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|0
1647251170000|2022-03-14 09:46:10|1091.7|1090.2|1091.7|1090.2|1091.8|1090.3|1091.7|1090.2|0
1647251190000|2022-03-14 09:46:30|1091.8|1090.3|1091.7|1090.2|1091.8|1090.3|1091.7|1090.2|0
1647251210000|2022-03-14 09:46:50|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1
1647251280000|2022-03-14 09:48:00|1091.7|1091.1|1091|1089.5|1092.2|1091.1|1091|1089.5|1
1647251290000|2022-03-14 09:48:10|1090.9|1090.3|1090.9|1089.4|1091|1090.3|1090.9|1089.4|1
1647251310000|2022-03-14 09:48:30|1090|1088.5|1089.7|1088.2|1090|1088.5|1089.6|1088.1|0
1647251340000|2022-03-14 09:49:00|1089.6|1088.1|1088.2|1086.7|1090.6|1089.1|1088.1|1086.6|0
1647251380000|2022-03-14 09:49:40|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1647251400000|2022-03-14 09:50:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1647251470000|2022-03-14 09:51:10|1084.8|1083.3|1085.1|1083.6|1085.1|1083.6|1084.4|1082.9|4
1647251480000|2022-03-14 09:51:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1647251490000|2022-03-14 09:51:30|1085.5|1084|1085.4|1083.9|1085.5|1084|1085.4|1083.9|1
1647251500000|2022-03-14 09:51:40|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|6
1647251510000|2022-03-14 09:51:50|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|2
1647251520000|2022-03-14 09:52:00|1082.8|1081.3|1082.7|1081.2|1083|1081.5|1082.7|1081.2|0
1647251540000|2022-03-14 09:52:20|1082.6|1081.1|1082.5|1081|1082.6|1081.1|1082.5|1081|0
1647251550000|2022-03-14 09:52:30|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|3
1647251570000|2022-03-14 09:52:50|1083.3|1081.8|1083.6|1082.1|1083.6|1082.1|1083|1081.6|1
1647251580000|2022-03-14 09:53:00|1083.7|1082.2|1083.8|1082.3|1084.5|1083|1083.7|1082.2|4
1647251590000|2022-03-14 09:53:10|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1083.7|1082.2|0
1647251600000|2022-03-14 09:53:20|1084.3|1082.8|1083.8|1082.3|1084.3|1082.8|1083.8|1082.3|1
1647251610000|2022-03-14 09:53:30|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.6|1082.1|0
1647251620000|2022-03-14 09:53:40|1083.5|1082|1083.3|1081.8|1083.5|1082|1083.3|1081.8|1
1647251640000|2022-03-14 09:54:00|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1647251680000|2022-03-14 09:54:40|1083.8|1082.3|1083.9|1082.4|1083.9|1082.4|1083.8|1082.3|0
1647251700000|2022-03-14 09:55:00|1083.5|1082|1084.4|1082.9|1084.4|1082.9|1083.5|1082|8
1647251740000|2022-03-14 09:55:40|1084.5|1083|1084.6|1083.1|1084.6|1083.1|1084.5|1083|0
1647251750000|2022-03-14 09:55:50|1084|1082.5|1084.3|1082.8|1084.3|1082.8|1083.6|1082.1|4
1647251760000|2022-03-14 09:56:00|1084.5|1083|1084.3|1082.8|1084.5|1083|1082.3|1081.6|7
1647251770000|2022-03-14 09:56:10|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1647251800000|2022-03-14 09:56:40|1083.7|1082.2|1083.6|1082.1|1083.7|1082.2|1083.6|1082.1|0
1647251810000|2022-03-14 09:56:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1647251820000|2022-03-14 09:57:00|1084.5|1083|1084.9|1083.4|1085.1|1083.9|1084.5|1083|1
1647251830000|2022-03-14 09:57:10|1085|1083.5|1084.9|1083.4|1085|1083.5|1084.9|1083.4|1
1647251840000|2022-03-14 09:57:20|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1647251850000|2022-03-14 09:57:30|1085.2|1083.7|1084.9|1083.4|1085.2|1083.7|1084.9|1083.4|0
1647251870000|2022-03-14 09:57:50|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1647251880000|2022-03-14 09:58:00|1085.1|1083.6|1084.8|1083.3|1085.1|1083.6|1084.8|1083.3|0
1647251890000|2022-03-14 09:58:10|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.6|1083.1|1
1647251910000|2022-03-14 09:58:30|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1647251920000|2022-03-14 09:58:40|1084.3|1082.8|1084|1082.5|1084.3|1082.8|1084|1082.5|0
1647251930000|2022-03-14 09:58:50|1083.2|1081.7|1083.3|1081.8|1083.3|1081.8|1083.2|1081.7|2
1647251940000|2022-03-14 09:59:00|1082.5|1081.9|1082.6|1081.6|1082.7|1081.9|1082.5|1081.6|0
1647251950000|2022-03-14 09:59:10|1083.1|1081.7|1083.1|1081.6|1083.2|1081.7|1083.1|1081.6|0
1647251960000|2022-03-14 09:59:20|1083.2|1081.7|1083.1|1081.6|1083.2|1081.7|1083.1|1081.6|0
1647251970000|2022-03-14 09:59:30|||||||||3
1647251980000|2022-03-14 09:59:40|1083.3|1081.8|1083.2|1081.7|1083.3|1081.8|1083.2|1081.7|1
1647251990000|2022-03-14 09:59:50|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.2|1081.7|0
1647252010000|2022-03-14 10:00:10|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1647252020000|2022-03-14 10:00:20|1083.7|1082.2|1083.6|1082.1|1083.7|1082.2|1083.6|1082.1|0
1647252030000|2022-03-14 10:00:30|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1647252040000|2022-03-14 10:00:40|1082.9|1081.4|1081.7|1080.2|1082.9|1081.4|1081.7|1080.2|3
1647252050000|2022-03-14 10:00:50|1081.8|1080.3|1081.7|1080.2|1081.8|1080.3|1081.6|1080.1|1
1647252060000|2022-03-14 10:01:00|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|0
1647252080000|2022-03-14 10:01:20|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|0
1647252090000|2022-03-14 10:01:30|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|0
1647252100000|2022-03-14 10:01:40|1081.7|1080.2|1081.8|1080.3|1081.8|1080.3|1081.7|1080.2|0
1647252110000|2022-03-14 10:01:50|1081.4|1080.4|1081.7|1080.2|1082.2|1080.7|1081.1|1080.2|5
1647252120000|2022-03-14 10:02:00|1081.4|1079.9|1081.8|1080.3|1081.8|1080.3|1081.4|1079.9|0
1647252130000|2022-03-14 10:02:10|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|0
1647252140000|2022-03-14 10:02:20|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|0
1647252150000|2022-03-14 10:02:30|1080.8|1080|1081.6|1080.1|1081.6|1080.1|1080.8|1080|0
1647252160000|2022-03-14 10:02:40|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|1081.4|1080.4|0
1647252170000|2022-03-14 10:02:50|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|0
1647252200000|2022-03-14 10:03:20|||||||||1
1647252210000|2022-03-14 10:03:30|1081.2|1080.6|1080.1|1078.6|1081.6|1080.7|1080.1|1078.6|9
1647252220000|2022-03-14 10:03:40|1079.7|1078.2|1078.2|1076.7|1079.7|1078.2|1077.8|1076.7|4
1647252240000|2022-03-14 10:04:00|1077.8|1076.8|1078.2|1076.7|1078.5|1077|1077.8|1076.7|5
1647252250000|2022-03-14 10:04:10|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.2|1077.7|5
1647252260000|2022-03-14 10:04:20|1079.4|1077.9|1079.8|1078.3|1079.8|1078.3|1079.3|1077.8|0
1647252270000|2022-03-14 10:04:30|1079.9|1078.4|1080.1|1078.6|1080.1|1078.6|1079.9|1078.4|0
1647252280000|2022-03-14 10:04:40|1080|1078.5|1079.9|1078.4|1080|1078.5|1079.9|1078.4|0
1647252310000|2022-03-14 10:05:10|1080.2|1078.7|1080.3|1078.8|1080.3|1078.8|1080.2|1078.7|0
1647252320000|2022-03-14 10:05:20|1080.4|1078.9|1080.5|1079|1080.5|1079|1080.4|1078.9|0
1647252340000|2022-03-14 10:05:40|1080.6|1079.1|1080.4|1078.9|1080.6|1079.1|1080.4|1078.9|4
1647252390000|2022-03-14 10:06:30|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1647252440000|2022-03-14 10:07:20|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1
1647252450000|2022-03-14 10:07:30|1080.2|1078.7|1078.6|1078|1080.2|1078.7|1078.6|1078|7
1647252460000|2022-03-14 10:07:40|1078.5|1077.9|1078.6|1077.6|1078.6|1077.9|1078.5|1077.6|2
1647252470000|2022-03-14 10:07:50|1078.5|1077.5|1078.2|1076.7|1078.6|1077.5|1077.9|1076.7|1
1647252490000|2022-03-14 10:08:10|1077.4|1076.8|1077.2|1075.7|1077.4|1076.8|1077.1|1075.7|5
1647252500000|2022-03-14 10:08:20|1077.1|1075.6|1076.8|1075.3|1077.1|1075.6|1076.8|1075.3|3
1647252510000|2022-03-14 10:08:30|||||||||16
1647252530000|2022-03-14 10:08:50|1077|1075.5|1077.1|1075.6|1077.1|1075.6|1077|1075.5|1
1647252540000|2022-03-14 10:09:00|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|1
1647252550000|2022-03-14 10:09:10|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1647252600000|2022-03-14 10:10:00|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|0
1647252610000|2022-03-14 10:10:10|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|2
1647252640000|2022-03-14 10:10:40|1079.6|1078.1|1081.7|1080.2|1081.8|1080.3|1079.6|1078.1|11
1647252650000|2022-03-14 10:10:50|1080.4|1079.4|1079.7|1078.2|1080.4|1079.4|1079.7|1078.2|2
1647252680000|2022-03-14 10:11:20|1079.8|1078.3|1079.1|1077.6|1079.8|1078.3|1079.1|1077.6|0
1647252690000|2022-03-14 10:11:30|1079|1077.5|1078|1076.5|1079|1077.5|1078|1076.5|0
1647252700000|2022-03-14 10:11:40|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|1
1647252710000|2022-03-14 10:11:50|1077.1|1076.1|1078.8|1077.3|1078.8|1077.3|1077.1|1076.1|3
1647252720000|2022-03-14 10:12:00|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|0
1647252750000|2022-03-14 10:12:30|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1
1647252760000|2022-03-14 10:12:40|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1647252780000|2022-03-14 10:13:00|1079.7|1078.2|1080.2|1078.7|1080.2|1078.7|1079.7|1078.2|0
1647252800000|2022-03-14 10:13:20|||||||||1
1647252860000|2022-03-14 10:14:20|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1647252870000|2022-03-14 10:14:30|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|3
1647252890000|2022-03-14 10:14:50|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1
1647252900000|2022-03-14 10:15:00|1080.9|1079.9|1081|1080|1081|1080|1080.9|1079.9|0
1647252930000|2022-03-14 10:15:30|1080.4|1078.9|1080.4|1078.9|1080.5|1079|1080.4|1078.9|1
1647252940000|2022-03-14 10:15:40|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1647252950000|2022-03-14 10:15:50|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1647252960000|2022-03-14 10:16:00|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|0
1647252970000|2022-03-14 10:16:10|1080|1078.5|1079.9|1078.4|1080|1078.5|1079.9|1078.4|0
1647253020000|2022-03-14 10:17:00|1080|1078.5|1079.9|1078.4|1080|1078.5|1079.9|1078.4|4
1647253060000|2022-03-14 10:17:40|1081.1|1079.6|1081|1079.5|1081.1|1079.6|1081|1079.5|3
1647253080000|2022-03-14 10:18:00|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|0
1647253130000|2022-03-14 10:18:50|1079.6|1078.1|1079.8|1078.3|1079.8|1078.3|1079.6|1078.1|3
1647253140000|2022-03-14 10:19:00|1079.7|1078.2|1079.8|1078.3|1079.8|1078.3|1079.7|1078.2|0
1647253160000|2022-03-14 10:19:20|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|2
1647253190000|2022-03-14 10:19:50|1080|1078.5|1078.5|1077|1080|1078.5|1078.5|1077|3
1647253210000|2022-03-14 10:20:10|||||||||3
1647253220000|2022-03-14 10:20:20|1078.4|1076.9|1078.6|1077.1|1078.6|1077.1|1077.7|1076.6|6
1647253230000|2022-03-14 10:20:30|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1647253250000|2022-03-14 10:20:50|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|0
1647253270000|2022-03-14 10:21:10|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1647253290000|2022-03-14 10:21:30|1078.5|1077|1078|1076.5|1078.5|1077|1078|1076.5|3
1647253310000|2022-03-14 10:21:50|1077.4|1075.9|1078|1076.5|1078.5|1077|1077.1|1075.6|18
1647253320000|2022-03-14 10:22:00|1077.8|1076.3|1078.1|1076.6|1078.1|1076.6|1077.8|1076.3|0
1647253380000|2022-03-14 10:23:00|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|0
1647253440000|2022-03-14 10:24:00|1078.1|1076.6|1078|1076.5|1078.1|1076.6|1078|1076.5|0
1647253460000|2022-03-14 10:24:20|1077.9|1076.4|1077.9|1076.4|1078|1076.5|1077.9|1076.4|0
1647253470000|2022-03-14 10:24:30|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|0
1647253500000|2022-03-14 10:25:00|1077.7|1076.2|1077.6|1076.1|1077.7|1076.3|1076.9|1075.9|1
1647253510000|2022-03-14 10:25:10|1077.2|1076.2|1077.1|1076.1|1077.3|1076.2|1077.1|1075.8|2
1647253520000|2022-03-14 10:25:20|1077.3|1075.8|1076.6|1076|1077.3|1076|1076.6|1075.8|3
1647253530000|2022-03-14 10:25:30|1076.8|1075.8|1077.7|1076.2|1077.7|1076.2|1076.8|1075.8|1
1647253570000|2022-03-14 10:26:10|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|0
1647253580000|2022-03-14 10:26:20|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|0
1647253590000|2022-03-14 10:26:30|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|0
1647253600000|2022-03-14 10:26:40|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|0
1647253620000|2022-03-14 10:27:00|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|0
1647253630000|2022-03-14 10:27:10|1076.6|1076|1077.8|1076.3|1077.8|1076.3|1076.6|1075.6|1
1647253680000|2022-03-14 10:28:00|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1647253700000|2022-03-14 10:28:20|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|0
1647253730000|2022-03-14 10:28:50|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|3
1647253740000|2022-03-14 10:29:00|1076.7|1075.8|1076.5|1075.9|1076.8|1075.9|1076.5|1075.8|8
1647253750000|2022-03-14 10:29:10|1077|1076|1077.8|1076.3|1077.8|1076.3|1077|1076|0
1647253760000|2022-03-14 10:29:20|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1647253770000|2022-03-14 10:29:30|1077.6|1076.1|1077.3|1076.3|1077.6|1076.3|1077.3|1076.1|2
1647253800000|2022-03-14 10:30:00|1077.1|1076.1|1076.7|1076.1|1077.4|1076.3|1076.7|1075.9|3
1647253810000|2022-03-14 10:30:10|1076.9|1075.9|1077|1076|1077|1076|1076.9|1075.9|1
1647253820000|2022-03-14 10:30:20|1076.6||1076.6||1076.6||1076.6||0
1647253850000|2022-03-14 10:30:50|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|4
1647253860000|2022-03-14 10:31:00|1076.2|1075.6|1076.9|1075.4|1076.9|1075.6|1076.2|1075.3|0
1647253870000|2022-03-14 10:31:10|1076.5|1075.5|1076.2|1075.6|1076.5|1075.6|1076.2|1075.5|6
1647253880000|2022-03-14 10:31:20|1076.1|1075.5|1076.7|1075.2|1076.7|1075.5|1075.7|1074.7|3
1647253890000|2022-03-14 10:31:30|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|0
1647253900000|2022-03-14 10:31:40|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1647253940000|2022-03-14 10:32:20|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1
1647253950000|2022-03-14 10:32:30|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|0
1647253960000|2022-03-14 10:32:40|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1647253980000|2022-03-14 10:33:00|1076.8|1075.3|1073.7|1072.2|1076.8|1075.3|1073.5|1072|8
1647253990000|2022-03-14 10:33:10|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|3
1647254000000|2022-03-14 10:33:20|1073.3|1071.8|1072.8|1071.3|1073.3|1071.8|1072.8|1071.3|17
1647254010000|2022-03-14 10:33:30|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1647254020000|2022-03-14 10:33:40|1074|1073.4|1072.7|1071.2|1074|1073.4|1072.6|1071.1|6
1647254030000|2022-03-14 10:33:50|1072.5|1071|1072.6|1071.1|1072.9|1071.4|1072.5|1071|0
1647254040000|2022-03-14 10:34:00|1072.7|1071.2|1072.5|1071|1072.7|1071.2|1072.5|1071|0
1647254050000|2022-03-14 10:34:10|1072.9|1071.4|1073.1|1071.6|1073.1|1071.6|1072.9|1071.4|0
1647254070000|2022-03-14 10:34:30|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1
1647254080000|2022-03-14 10:34:40|1073.8|1072.3|1074.1|1072.6|1074.1|1072.6|1073.8|1072.3|2
1647254100000|2022-03-14 10:35:00|1074.5|1073|1074.6|1073.1|1074.6|1073.1|1074.5|1073|0
1647254120000|2022-03-14 10:35:20|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1647254170000|2022-03-14 10:36:10|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|0
1647254180000|2022-03-14 10:36:20|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|0
1647254200000|2022-03-14 10:36:40|1074.6|1073.1|1074.3|1072.8|1074.6|1073.1|1074.3|1072.8|5
1647254230000|2022-03-14 10:37:10|1073.7|1072.2|1072.7|1071.2|1073.7|1072.2|1072.7|1071.2|0
1647254300000|2022-03-14 10:38:20|1072.6|1071.6|1073.2|1071.7|1073.3|1071.8|1072.6|1071.6|2
1647254310000|2022-03-14 10:38:30|1073|1071.5|1072.7|1071.7|1073|1071.7|1072.7|1071.5|0
1647254320000|2022-03-14 10:38:40|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|4
1647254330000|2022-03-14 10:38:50|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1647254340000|2022-03-14 10:39:00|1071.8|1071.2|1072.8|1071.3|1072.8|1071.4|1071.8|1071.1|1
1647254350000|2022-03-14 10:39:10|1072.9|1071.4|1072.8|1071.3|1072.9|1071.4|1072.8|1071.3|1
1647254360000|2022-03-14 10:39:20|1072.9|1071.4|1073|1071.5|1073|1071.5|1072.9|1071.4|0
1647254370000|2022-03-14 10:39:30|1072.8|1071.3|1072.9|1071.4|1072.9|1071.4|1072.8|1071.3|1
1647254380000|2022-03-14 10:39:40|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|3
1647254390000|2022-03-14 10:39:50|1072.5|1071|1071.3|1069.8|1072.5|1071.5|1071.3|1069.8|4
1647254400000|2022-03-14 10:40:00|1071.4|1069.9|1071.3|1069.8|1071.4|1069.9|1071.3|1069.8|0
1647254420000|2022-03-14 10:40:20|||||||||1
1647254440000|2022-03-14 10:40:40|1071.2|1069.7|1070.8|1069.3|1071.2|1069.7|1070.8|1069.3|5
1647254470000|2022-03-14 10:41:10|1070.7|1069.2|1071.7|1070.2|1071.7|1070.2|1070.7|1069.2|7
1647254490000|2022-03-14 10:41:30|||||||||2
1647254510000|2022-03-14 10:41:50|1071.6|1070.1|1071.5|1070|1071.6|1070.1|1071.5|1070|1
1647254520000|2022-03-14 10:42:00|1071.2|1069.7|1071.1|1069.6|1071.2|1069.7|1071.1|1069.6|0
1647254530000|2022-03-14 10:42:10|1071|1069.5|1070.9|1069.4|1071|1069.5|1070.4|1068.9|29
1647254550000|2022-03-14 10:42:30|1070.7|1069.2|1070.9|1069.4|1070.9|1069.4|1070.7|1069.2|3
1647254560000|2022-03-14 10:42:40|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1647254580000|2022-03-14 10:43:00|1070.4|1069.4|1070.7|1069.2|1070.7|1069.4|1070.4|1069.2|2
1647254590000|2022-03-14 10:43:10|1070.4|1069.4|1070.7|1069.2|1070.7|1069.4|1070.4|1069.2|0
1647254600000|2022-03-14 10:43:20|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|8
1647254610000|2022-03-14 10:43:30|1070.4|1068.9|1069.6|1068.6|1070.4|1069.1|1069.6|1068.6|10
1647254620000|2022-03-14 10:43:40|1069.3|1068.7|1069.2|1068.6|1069.3|1068.7|1069.2|1068.6|0
1647254630000|2022-03-14 10:43:50|1069.3|1068.3|1063.6|1062.1|1069.4|1068.3|1063.5|1062|39
1647254640000|2022-03-14 10:44:00|1063.7|1062.2|1063|1061.5|1063.7|1062.2|1063|1061.5|9
1647254650000|2022-03-14 10:44:10|1062|1061|1063|1061.5|1063|1061.5|1062|1061|2
1647254660000|2022-03-14 10:44:20|1063.1|1061.6|1063|1061.5|1063.1|1061.6|1063|1061.5|0
1647254670000|2022-03-14 10:44:30|1062.9|1061.4|1065.6|1064.1|1065.6|1064.1|1062.7|1061.2|5
1647254680000|2022-03-14 10:44:40|1066|1064.5|1066.6|1065.1|1067.2|1065.8|1066|1064.5|2
1647254690000|2022-03-14 10:44:50|1067.5|1066.9|1064.9|1063.4|1067.5|1066.9|1064.3|1062.8|10
1647254700000|2022-03-14 10:45:00|1065|1063.5|1065.9|1064.4|1065.9|1064.4|1064.9|1063.4|0
1647254710000|2022-03-14 10:45:10|1066|1064.5|1066.1|1064.6|1066.1|1064.6|1066|1064.5|0
1647254720000|2022-03-14 10:45:20|1065.5|1064.5|1065.8|1064.3|1065.8|1064.5|1065.5|1064.3|2
1647254730000|2022-03-14 10:45:30|1065.4|1064.4|1065.9|1064.4|1066.1|1064.6|1064.9|1064.3|2
1647254750000|2022-03-14 10:45:50|1065.8|1064.9|1066.3|1064.8|1066.3|1064.9|1065.7|1064.7|6
1647254760000|2022-03-14 10:46:00|1066.4|1064.9|1063|1061.5|1066.4|1064.9|1061.9|1060.6|9
1647254770000|2022-03-14 10:46:10|1062.8|1061.3|1063|1061.5|1063|1061.5|1062.8|1061.3|0
1647254780000|2022-03-14 10:46:20|1063.5|1062|1063.8|1062.3|1063.8|1062.3|1063.5|1062|0
1647254790000|2022-03-14 10:46:30|1063.6|1062.1|1063.6|1062.1|1063.8|1062.3|1063.2|1061.7|2
1647254800000|2022-03-14 10:46:40|1063.5|1062|1063.4|1061.9|1063.5|1062|1063.4|1061.9|0
1647254810000|2022-03-14 10:46:50|1063.7|1062.2|1063.9|1062.4|1063.9|1062.4|1062.9|1061.4|0
1647254820000|2022-03-14 10:47:00|1064|1062.5|1063|1061.5|1064.1|1062.6|1062.8|1061.3|4
1647254830000|2022-03-14 10:47:10|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1
1647254850000|2022-03-14 10:47:30|1063.2|1061.7|1064|1062.5|1064|1062.5|1062.8|1061.7|2
1647254860000|2022-03-14 10:47:40|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|0
1647254890000|2022-03-14 10:48:10|1064.2|1062.7|1062.8|1061.3|1064.2|1062.7|1062.8|1061.3|1
1647254900000|2022-03-14 10:48:20|1062.6|1062|1064.5|1063|1064.5|1063.2|1062.6|1062|1
1647254910000|2022-03-14 10:48:30|1064.2|1063.6|1065.4|1063.9|1065.4|1064.2|1064.2|1063.5|6
1647254920000|2022-03-14 10:48:40|1065.3|1063.8|1065.6|1064.6|1065.6|1065|1065.3|1063.8|2
1647254940000|2022-03-14 10:49:00|1066.3|1064.8|1066|1064.5|1066.5|1065.4|1066|1064.5|3
1647254950000|2022-03-14 10:49:10|1066.6|1065.1|1066|1064.5|1066.6|1065.1|1066|1064.5|11
1647254960000|2022-03-14 10:49:20|1066.3|1064.8|1066.4|1064.9|1066.4|1064.9|1066.3|1064.8|0
1647254980000|2022-03-14 10:49:40|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1647254990000|2022-03-14 10:49:50|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|0
1647255000000|2022-03-14 10:50:00|1065.8|1064.4|1066|1064.5|1066|1064.5|1065.8|1064.3|2
1647255020000|2022-03-14 10:50:20|1066.1|1064.6|1066.2|1064.7|1066.2|1064.7|1066.1|1064.6|0
1647255030000|2022-03-14 10:50:30|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1647255050000|2022-03-14 10:50:50|1066.1|1064.6|1066|1064.5|1066.1|1064.6|1066|1064.5|0
1647255060000|2022-03-14 10:51:00|1065.9|1064.4|1065.4|1064.4|1065.9|1064.4|1065.4|1064.3|1
1647255070000|2022-03-14 10:51:10|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|1065.1|1064.5|0
1647255080000|2022-03-14 10:51:20|1065|1064.4|1066.1|1065.1|1066.1|1065.1|1064.9|1063.4|5
1647255090000|2022-03-14 10:51:30|1066.8|1065.8|1068.1|1067.1|1068.5|1067.1|1066.8|1065.7|4
1647255100000|2022-03-14 10:51:40|1069.1|1067.5|1068.4|1066.9|1069.4|1068.4|1068.4|1066.9|10
1647255110000|2022-03-14 10:51:50|1068.7|1067.2|1068.8|1067.3|1068.8|1067.3|1068.7|1067.2|0
1647255140000|2022-03-14 10:52:20|1067.3|1066.7|1066.9|1065.4|1067.3|1066.7|1066.7|1065.2|7
1647255160000|2022-03-14 10:52:40|||||||||1
1647255190000|2022-03-14 10:53:10|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|0
1647255200000|2022-03-14 10:53:20|1066.5|1065|1066.9|1065.4|1066.9|1065.4|1066.5|1065|2
1647255220000|2022-03-14 10:53:40|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|0
1647255230000|2022-03-14 10:53:50|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|0
1647255250000|2022-03-14 10:54:10|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|0
1647255260000|2022-03-14 10:54:20|1066.9|1065.4|1066.8|1065.3|1066.9|1065.4|1066.8|1065.3|0
1647255270000|2022-03-14 10:54:30|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|1
1647255290000|2022-03-14 10:54:50|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|3
1647255310000|2022-03-14 10:55:10|1065.5|1064|1065|1063.5|1065.5|1064|1065|1063.5|0
1647255380000|2022-03-14 10:56:20|1065.2|1063.7|1066.2|1064.7|1066.6|1065.1|1065.2|1063.7|5
1647255390000|2022-03-14 10:56:30|1066.1|1064.6|1066.2|1064.7|1066.2|1064.7|1066.1|1064.6|0
1647255400000|2022-03-14 10:56:40|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|3
1647255410000|2022-03-14 10:56:50|1066.2|1064.7|1066.1|1064.6|1066.3|1064.8|1066.1|1064.6|1
1647255430000|2022-03-14 10:57:10|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1647255440000|2022-03-14 10:57:20|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|0
1647255460000|2022-03-14 10:57:40|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|0
1647255470000|2022-03-14 10:57:50|1065.4|1064.4|1065.4|1064.4|1065.4|1064.4|1065.4|1064.4|0
1647255480000|2022-03-14 10:58:00|1065.5|1064.5|1065.7|1064.2|1065.8|1064.5|1065.5|1064.2|5
1647255490000|2022-03-14 10:58:10|1064.7|1063.2|1064.1|1062.6|1064.7|1063.2|1064.1|1062.6|32
1647255530000|2022-03-14 10:58:50|1064|1062.5|1064|1062.5|1064|1062.5|1063.9|1062.4|0
1647255540000|2022-03-14 10:59:00|1063.8|1062.3|1063.7|1062.2|1063.8|1062.3|1063.7|1062.2|0
1647255550000|2022-03-14 10:59:10|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|0
1647255560000|2022-03-14 10:59:20|1064|1062.5|1063.4|1061.9|1064|1062.5|1063.4|1061.9|1
1647255570000|2022-03-14 10:59:30|1063.2|1061.7|1063.1|1061.6|1063.2|1061.7|1063.1|1061.6|0
1647255580000|2022-03-14 10:59:40|1062.3|1061.7|1063.3|1061.8|1063.3|1061.8|1062|1061.4|5
1647255600000|2022-03-14 11:00:00|1063|1061.5|1062.9|1061.4|1063|1061.5|1062.9|1061.4|0
1647255630000|2022-03-14 11:00:30|1064.1|1062.3|1064.2|1062.7|1064.2|1062.7|1064.1|1062.3|1
1647255640000|2022-03-14 11:00:40|1064.4|1062.9|1064.1|1062.6|1064.4|1062.9|1064.1|1062.6|1
1647255670000|2022-03-14 11:01:10|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|1
1647255680000|2022-03-14 11:01:20|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064|1062.5|0
1647255690000|2022-03-14 11:01:30|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1647255720000|2022-03-14 11:02:00|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1647255750000|2022-03-14 11:02:30|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|2
1647255760000|2022-03-14 11:02:40|1062.2|1061.1|1063.5|1062|1063.5|1062|1062.2|1061.1|1
1647255810000|2022-03-14 11:03:30|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1
1647255820000|2022-03-14 11:03:40|1062.5|1061.9|1063.5|1062|1064|1062.5|1062.5|1061.4|0
1647255840000|2022-03-14 11:04:00|1063.9|1063.3|1063.5|1062|1063.9|1063.3|1063.5|1062|3
1647255850000|2022-03-14 11:04:10|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1
1647255870000|2022-03-14 11:04:30|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|0
1647255880000|2022-03-14 11:04:40|1063.2|1061.7|1065.5|1064|1065.5|1064|1063.2|1061.7|13
1647255900000|2022-03-14 11:05:00|1065.2|1063.7|1065.4|1063.9|1065.4|1063.9|1065.2|1063.7|4
1647255920000|2022-03-14 11:05:20|1065.5|1064|1065.5|1064|1065.5|1064|1065.1|1063.6|2
1647255930000|2022-03-14 11:05:30|1065|1063.6|1065.1|1063.6|1065.1|1063.6|1065|1063.6|1
1647255960000|2022-03-14 11:06:00|1064.4|1063.8|1065.4|1063.9|1065.4|1063.9|1064.4|1063.1|10
1647255970000|2022-03-14 11:06:10|1065.3|1063.8|1064.5|1063.5|1065.3|1063.9|1064.5|1063.5|11
1647255980000|2022-03-14 11:06:20|1064.2|1063.6|1066.1|1064.6|1066.5|1065|1064.2|1063.6|5
1647255990000|2022-03-14 11:06:30|1065.5|1064.9|1065|1063.5|1065.6|1064.9|1064.8|1063.5|6
1647256000000|2022-03-14 11:06:40|1064.1|1063.1|1064|1063|1064.6|1063.1|1064|1063|7
1647256010000|2022-03-14 11:06:50|1063.9|1063.3|1064.4|1062.9|1065.2|1063.7|1063.9|1062.9|2
1647256020000|2022-03-14 11:07:00|1064.3|1062.8|1064.1|1063.1|1064.4|1063.1|1064.1|1062.8|6
1647256030000|2022-03-14 11:07:10|1064.2|1062.7|1064|1062.5|1064.2|1062.7|1064|1062.5|1
1647256040000|2022-03-14 11:07:20|1063.6|1062.6|1064.6|1063.1|1064.6|1063.1|1063.2|1062.6|1
1647256050000|2022-03-14 11:07:30|1064.5|1063|1064.6|1063.1|1064.6|1063.1|1064.5|1063|1
1647256060000|2022-03-14 11:07:40|1064.8|1063.3|1065|1063.5|1065|1063.5|1064.6|1063.1|3
1647256070000|2022-03-14 11:07:50|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|2
1647256090000|2022-03-14 11:08:10|1065|1063.5|1064.9|1063.4|1065|1063.5|1064.9|1063.4|0
1647256110000|2022-03-14 11:08:30|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1647256120000|2022-03-14 11:08:40|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1
1647256140000|2022-03-14 11:09:00|||||||||2
1647256150000|2022-03-14 11:09:10|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.6|1064.1|2
1647256160000|2022-03-14 11:09:20|1065.9|1064.4|1065.7|1064.2|1066|1064.5|1065.7|1064.2|2
1647256170000|2022-03-14 11:09:30|1065.6|1064.1|1065|1063.5|1065.6|1064.1|1065|1063.5|13
1647256210000|2022-03-14 11:10:10|1064.4|1062.9|1064|1062.5|1064.4|1062.9|1064|1062.5|0
1647256220000|2022-03-14 11:10:20|1063.9|1062.4|1064|1062.5|1064|1062.5|1063.9|1062.4|24
1647256230000|2022-03-14 11:10:30|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|13
1647256240000|2022-03-14 11:10:40|1063.6|1062.6|1063.8|1062.3|1063.8|1062.7|1063.6|1062.3|3
1647256260000|2022-03-14 11:11:00|||||||||1
1647256270000|2022-03-14 11:11:10|1063.4|1062.4|1062.6|1061.6|1063.4|1062.4|1062.6|1061.6|1
1647256280000|2022-03-14 11:11:20|1062.3|1061.7|1063.3|1061.8|1063.3|1061.8|1062.3|1061.7|1
1647256290000|2022-03-14 11:11:30|1063.1|1061.6|1063.6|1062.1|1063.6|1062.1|1063.1|1061.6|0
1647256300000|2022-03-14 11:11:40|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1647256340000|2022-03-14 11:12:20|1063.7|1062.2|1064.3|1062.8|1064.3|1062.8|1063.6|1062.1|4
1647256360000|2022-03-14 11:12:40|1064|1062.5|1063.9|1062.4|1064|1062.5|1063.9|1062.4|0
1647256370000|2022-03-14 11:12:50|1063.5|1062|1063.6|1062.1|1063.6|1062.1|1063.5|1062|1
1647256390000|2022-03-14 11:13:10|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|0
1647256430000|2022-03-14 11:13:50|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|3
1647256450000|2022-03-14 11:14:10|||||||||2
1647256460000|2022-03-14 11:14:20|1063.7|1062.2|1063.6|1062.1|1063.7|1062.2|1063.5|1062|0
1647256480000|2022-03-14 11:14:40|1063.4|1061.9|1063.2|1061.7|1063.4|1061.9|1063.2|1061.7|19
1647256490000|2022-03-14 11:14:50|1063.3|1061.8|1063.2|1061.7|1063.3|1061.8|1063.2|1061.7|28
1647256500000|2022-03-14 11:15:00|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1062.9|1061.4|9
1647256510000|2022-03-14 11:15:10|1062.6||1063.1||1063.1||1062.6||1
1647256550000|2022-03-14 11:15:50|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1647256560000|2022-03-14 11:16:00|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|2
1647256570000|2022-03-14 11:16:10|1063.2|1061.7|1063.5|1062|1063.5|1062|1063.2|1061.7|2
1647256580000|2022-03-14 11:16:20|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1647256590000|2022-03-14 11:16:30|1063.9|1062.4|1064|1062.5|1064|1062.5|1063.9|1062.4|0
1647256600000|2022-03-14 11:16:40|1064.6|1063.1|1064.7|1063.2|1064.9|1063.4|1064.6|1063.1|1
1647256610000|2022-03-14 11:16:50|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1647256620000|2022-03-14 11:17:00|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1
1647256630000|2022-03-14 11:17:10|1064.9|1063.4|1065|1063.5|1065|1063.5|1064.9|1063.4|2
1647256660000|2022-03-14 11:17:40|||||||||1
1647256670000|2022-03-14 11:17:50|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|3
1647256690000|2022-03-14 11:18:10|1067|1065.5|1066.9|1065.4|1067|1065.5|1066.9|1065.4|0
1647256700000|2022-03-14 11:18:20|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|0
1647256710000|2022-03-14 11:18:30|1067.3|1065.8|1067.2|1065.7|1067.7|1067.1|1067.1|1065.6|2
1647256720000|2022-03-14 11:18:40|1067.1|1065.6|1067.5|1066|1068.1|1066.6|1067.1|1065.6|0
1647256740000|2022-03-14 11:19:00|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|0
1647256760000|2022-03-14 11:19:20|1067.3|1065.8|1067.2|1065.7|1067.3|1065.8|1067.2|1065.7|0
1647256780000|2022-03-14 11:19:40|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1
1647256790000|2022-03-14 11:19:50|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1647256800000|2022-03-14 11:20:00|1066.9|1065.4|1067|1065.5|1067|1065.5|1066.9|1065.4|1
1647256820000|2022-03-14 11:20:20|1066.6|1065.6|1066.6|1065.1|1066.8|1065.6|1066.6|1065.1|0
1647256830000|2022-03-14 11:20:30|1066.7|1065.2|1066.6|1065.1|1066.7|1065.2|1066.6|1065.1|0
1647256840000|2022-03-14 11:20:40|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|0
1647256850000|2022-03-14 11:20:50|1066.7|1065.6|1066.8|1065.8|1066.8|1065.8|1066.7|1065.6|0
1647256860000|2022-03-14 11:21:00|1066.4||1066.4||1066.4||1066.4||0
1647256870000|2022-03-14 11:21:10|1066.7|1065.2|1065.6|1064.1|1066.7|1065.3|1065.6|1064.1|1
1647256880000|2022-03-14 11:21:20|1065.3|1064.3|1065.6|1064.1|1065.6|1064.3|1065.3|1064.1|1
1647256890000|2022-03-14 11:21:30|1065.4|1064.8|1066.9|1065.4|1066.9|1065.4|1065.4|1064.8|2
1647256900000|2022-03-14 11:21:40|1066.8|1065.3|1067|1065.5|1067|1065.5|1066.6|1065.1|0
1647256910000|2022-03-14 11:21:50|1067.1|1065.6|1067.2|1065.7|1067.2|1065.7|1067.1|1065.6|0
1647256930000|2022-03-14 11:22:10|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1647256940000|2022-03-14 11:22:20|1066.9|1065.4|1065.5|1064.5|1066.9|1065.4|1065.5|1064.3|2
1647256950000|2022-03-14 11:22:30|1065.2|1064.6|1066.3|1064.8|1066.3|1064.8|1065.2|1064.4|1
1647256980000|2022-03-14 11:23:00|1066.2|1064.7|1066.5|1065|1066.5|1065|1066|1064.5|2
1647256990000|2022-03-14 11:23:10|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|2
1647257000000|2022-03-14 11:23:20|1067.1|1065.6|1067.9|1066.4|1067.9|1066.4|1067.1|1065.6|1
1647257040000|2022-03-14 11:24:00|1067.7|1067.1|1069|1067.5|1069|1067.6|1067.7|1067.1|4
1647257050000|2022-03-14 11:24:10|1068.9|1068.3|1068.4|1067.8|1069|1068.3|1068.2|1066.7|3
1647257060000|2022-03-14 11:24:20|1068.5|1067.5|1068.4|1066.9|1068.6|1067.5|1068.4|1066.9|2
1647257070000|2022-03-14 11:24:30|1068.2|1066.7|1068.1|1066.6|1068.2|1066.7|1068.1|1066.6|3
1647257090000|2022-03-14 11:24:50|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1
1647257100000|2022-03-14 11:25:00|1068.3|1066.8|1068.2|1066.7|1068.3|1066.8|1068.2|1066.7|0
1647257120000|2022-03-14 11:25:20|1070.6|1069.1|1072.8|1071.3|1073.6|1072.6|1069.6|1068.1|60
1647257130000|2022-03-14 11:25:30|1073|1071.5|1072.9|1071.4|1073|1071.5|1072.9|1071.4|3
1647257140000|2022-03-14 11:25:40|1073|1071.5|1073|1071.5|1073|1071.5|1072.6|1071.1|18
1647257160000|2022-03-14 11:26:00|1072.8|1071.3|1073.9|1072.4|1073.9|1072.4|1072.8|1071.3|5
1647257170000|2022-03-14 11:26:10|1073.3|1072.3|1073.3|1071.8|1073.9|1072.7|1073.3|1071.8|8
1647257190000|2022-03-14 11:26:30|1073.2|1071.7|1072.8|1071.3|1073.2|1071.7|1072.2|1071.3|1
1647257200000|2022-03-14 11:26:40|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1647257210000|2022-03-14 11:26:50|1074.8|1073.3|1074.7|1073.2|1075|1074.4|1074.7|1073.2|26
1647257220000|2022-03-14 11:27:00|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1647257280000|2022-03-14 11:28:00|1074.1|1072.6|1074|1072.5|1074.1|1072.6|1074|1072.5|0
1647257290000|2022-03-14 11:28:10|1073.9|1072.4|1074.2|1072.7|1074.2|1072.7|1073.9|1072.4|1
1647257310000|2022-03-14 11:28:30|1073.8|1072.3|1073.4|1071.9|1073.8|1072.3|1073.4|1071.9|0
1647257320000|2022-03-14 11:28:40|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1
1647257330000|2022-03-14 11:28:50|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1
1647257340000|2022-03-14 11:29:00|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|3
1647257350000|2022-03-14 11:29:10|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1072.3|1071.7|1
1647257360000|2022-03-14 11:29:20|1072.2|1071.6|1072|1070.5|1072.4|1071.6|1072|1070.5|4
1647257370000|2022-03-14 11:29:30|1071.9|1070.4|1070.2|1068.7|1071.9|1070.4|1070.2|1068.7|3
1647257380000|2022-03-14 11:29:40|1070.6|1069.1|1070.7|1069.2|1070.7|1069.2|1070.6|1069.1|0
1647257410000|2022-03-14 11:30:10|1070.8|1069.3|1070.7|1069.2|1070.8|1069.3|1070.7|1069.2|4
1647257420000|2022-03-14 11:30:20|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1
1647257460000|2022-03-14 11:31:00|1072.8|1071.3|1073|1071.5|1073.2|1071.7|1072.8|1071.3|11
1647257470000|2022-03-14 11:31:10|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1647257480000|2022-03-14 11:31:20|1072.8|1071.3|1070.5|1069|1072.8|1071.3|1070.5|1069|4
1647257490000|2022-03-14 11:31:30|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1647257500000|2022-03-14 11:31:40|1070.9|1069.4|1071.1|1069.6|1071.1|1069.6|1070.9|1069.4|0
1647257520000|2022-03-14 11:32:00|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|0
1647257580000|2022-03-14 11:33:00|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|0
1647257600000|2022-03-14 11:33:20|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|0
1647257610000|2022-03-14 11:33:30|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|0
1647257620000|2022-03-14 11:33:40|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|0
1647257650000|2022-03-14 11:34:10|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|0
1647257660000|2022-03-14 11:34:20|||||||||1
1647257670000|2022-03-14 11:34:30|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|2
1647257700000|2022-03-14 11:35:00|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1647257720000|2022-03-14 11:35:20|1072.9|1071.4|1072.6|1071.1|1072.9|1071.4|1072.3|1070.8|7
1647257770000|2022-03-14 11:36:10|1072.7|1071.2|1072.6|1071.1|1072.7|1071.2|1072.6|1071.1|0
1647257890000|2022-03-14 11:38:10|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1647257940000|2022-03-14 11:39:00|1073.3|1071.8|1072.5|1071|1073.3|1071.8|1072.4|1070.9|2
1647257950000|2022-03-14 11:39:10|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|0
1647257970000|2022-03-14 11:39:30|1072.4|1070.9|1072.5|1071|1072.5|1071|1072.4|1070.9|0
1647257980000|2022-03-14 11:39:40|1071.5|1070|1072.3|1070.8|1072.3|1070.8|1071.5|1070|1
1647257990000|2022-03-14 11:39:50|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1
1647258000000|2022-03-14 11:40:00|1072.2|1070.7|1072.3|1071.3|1072.3|1071.3|1072.2|1070.7|0
1647258010000|2022-03-14 11:40:10|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1
1647258020000|2022-03-14 11:40:20|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|5
1647258050000|2022-03-14 11:40:50|1072.3|1070.8|1072.3|1070.8|1072.3|1071|1071.6|1070.8|1
1647258090000|2022-03-14 11:41:30|1072.2|1070.7|1072.3|1070.8|1072.3|1070.8|1072.2|1070.7|0
1647258100000|2022-03-14 11:41:40|1072.2|1070.7|1072.1|1070.6|1072.2|1070.7|1072.1|1070.6|0
1647258120000|2022-03-14 11:42:00|1072|1070.5|1072.1|1070.6|1072.1|1070.6|1072|1070.5|2
1647258150000|2022-03-14 11:42:30|1072.2|1071.6|1072.9|1071.4|1072.9|1071.6|1072.2|1071.4|3
1647258170000|2022-03-14 11:42:50|1072.8|1071.9|1072.6|1071.1|1072.8|1071.9|1072.6|1071.1|4
1647258180000|2022-03-14 11:43:00|1072.5|1071|1072.2|1070.7|1072.5|1071|1072.2|1070.7|0
1647258190000|2022-03-14 11:43:10|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|0
1647258200000|2022-03-14 11:43:20|1072.4|1070.9|1072.8|1071.3|1072.8|1071.3|1072.3|1070.8|0
1647258220000|2022-03-14 11:43:40|1072.9|1071.4|1073|1071.5|1073|1071.9|1072.9|1071.4|4
1647258230000|2022-03-14 11:43:50|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1647258250000|2022-03-14 11:44:10|||||||||1
1647258260000|2022-03-14 11:44:20|||||||||1
1647258270000|2022-03-14 11:44:30|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|2
1647258310000|2022-03-14 11:45:10|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1647258320000|2022-03-14 11:45:20|1073.2|1072.2|1072.7|1071.7|1073.3|1072.2|1072.7|1071.7|3
1647258330000|2022-03-14 11:45:30|1072.4|1071.8|1074.4|1072.9|1074.4|1072.9|1072.4|1071.5|8
1647258360000|2022-03-14 11:46:00|1074.3|1072.8|1074.4|1072.9|1074.4|1072.9|1074.2|1072.7|4
1647258370000|2022-03-14 11:46:10|1074.5|1073|1074.4|1072.9|1074.5|1073|1074.4|1072.9|4
1647258400000|2022-03-14 11:46:40|1074.5|1073|1074.5|1073.9|1074.7|1073.9|1074.4|1072.9|1
1647258410000|2022-03-14 11:46:50|1074.6|1074|1075.4|1073.9|1075.4|1074|1074.6|1073.8|4
1647258420000|2022-03-14 11:47:00|1075.5|1074|1075.6|1074.1|1076|1074.5|1075.5|1074|4
1647258430000|2022-03-14 11:47:10|||||||||1
1647258440000|2022-03-14 11:47:20|1075.9|1075.3|1076.1|1074.6|1076.1|1075.3|1075.8|1074.3|2
1647258450000|2022-03-14 11:47:30|1076.2|1074.7|1076.3|1074.8|1076.3|1075|1076|1074.7|2
1647258460000|2022-03-14 11:47:40|1076.4|1074.9|1075.9|1075.3|1077.2|1075.7|1075.9|1074.9|19
1647258470000|2022-03-14 11:47:50|1076.2|1074.7|1076.4|1074.9|1076.4|1074.9|1075.7|1074.2|7
1647258480000|2022-03-14 11:48:00|||||||||4
1647258490000|2022-03-14 11:48:10|1076|1075|1076.2|1075.2|1076.2|1075.2|1076|1075|0
1647258500000|2022-03-14 11:48:20|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1
1647258520000|2022-03-14 11:48:40|1076.3|1075.3|1076.6|1075.1|1076.6|1075.3|1076.3|1075.1|1
1647258530000|2022-03-14 11:48:50|1076.7|1076.1|1076.6|1075.1|1077.2|1076.2|1076.6|1075.1|15
1647258540000|2022-03-14 11:49:00|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|6
1647258550000|2022-03-14 11:49:10|1076.1|1075.5|1076.6|1075.1|1076.6|1075.5|1076.1|1075|6
1647258570000|2022-03-14 11:49:30|||||||||4
1647258580000|2022-03-14 11:49:40|1076.7|1075.2|1076.7|1075.2|1076.8|1075.3|1076.7|1075.2|1
1647258600000|2022-03-14 11:50:00|1075.8|1074.3|1074.8|1073.3|1076.4|1074.9|1074.8|1073.3|4
1647258610000|2022-03-14 11:50:10|1075.2|1073.7|1075.4|1073.9|1075.4|1073.9|1075.2|1073.7|0
1647258660000|2022-03-14 11:51:00|||||||||1
1647258690000|2022-03-14 11:51:30|1075.5|1074|1075.4|1073.9|1075.5|1074|1075.4|1073.9|0
1647258700000|2022-03-14 11:51:40|1075.6|1074.1|1076.1|1074.6|1076.1|1074.6|1075.6|1074.1|0
1647258720000|2022-03-14 11:52:00|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|0
1647258750000|2022-03-14 11:52:30|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|0
1647258760000|2022-03-14 11:52:40|1075.4|1074.8|1076.3|1074.8|1076.3|1074.8|1075.4|1074.3|2
1647258770000|2022-03-14 11:52:50|1076.2|1074.7|1076.8|1075.3|1076.8|1075.5|1076.1|1074.7|0
1647258780000|2022-03-14 11:53:00|||||||||3
1647258800000|2022-03-14 11:53:20|1076.6|1075.6|1076.8|1075.3|1076.9|1075.6|1076.6|1075.3|3
1647258810000|2022-03-14 11:53:30|1076.7|1075.2|1076.8|1075.3|1076.8|1075.3|1076.7|1075.2|4
1647258820000|2022-03-14 11:53:40|1076.9|1075.4|1076.5|1075|1076.9|1075.4|1076.5|1075|3
1647258830000|2022-03-14 11:53:50|1076.6|1075.1|1076.4|1074.9|1076.6|1075.1|1076.4|1074.9|1
1647258850000|2022-03-14 11:54:10|1076.5|1075|1075.6|1075|1076.6|1075.1|1075.6|1074.9|1
1647258890000|2022-03-14 11:54:50|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|2
1647258900000|2022-03-14 11:55:00|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|0
1647258910000|2022-03-14 11:55:10|1075.5|1074|1075.6|1074.1|1075.6|1074.1|1075.5|1074|0
1647258930000|2022-03-14 11:55:30|||||||||4
1647258960000|2022-03-14 11:56:00|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|0
1647258990000|2022-03-14 11:56:30|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|2
1647259000000|2022-03-14 11:56:40|1075.1|1073.6|1074.9|1073.4|1075.1|1073.6|1074.9|1073.4|2
1647259010000|2022-03-14 11:56:50|1075.5|1074|1075.1|1073.6|1075.5|1074|1074.9|1073.4|1
1647259060000|2022-03-14 11:57:40|1075.2|1073.7|1075.1|1073.6|1075.2|1073.7|1075.1|1073.6|0
1647259070000|2022-03-14 11:57:50|||||||||1
1647259080000|2022-03-14 11:58:00|1075.5|1074|1075.5|1074|1075.5|1074|1075.4|1073.9|1
1647259090000|2022-03-14 11:58:10|1075.6|1074.1|1075.5|1074|1075.6|1074.1|1075.5|1074|9
1647259110000|2022-03-14 11:58:30|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|0
1647259140000|2022-03-14 11:59:00|1075.7|1074.2|1075.6|1074.1|1075.7|1074.2|1075.6|1074.1|0
1647259150000|2022-03-14 11:59:10|1075.7|1074.2|1075.6|1074.1|1075.7|1074.2|1075.6|1074.1|1
1647259170000|2022-03-14 11:59:30|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|0
1647259180000|2022-03-14 11:59:40|1075.8|1074.3|1075.7|1074.2|1075.8|1074.3|1075.7|1074.2|0
1647259190000|2022-03-14 11:59:50|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|0
1647259200000|2022-03-14 12:00:00|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1075.7|1074.2|1
1647259220000|2022-03-14 12:00:20|1075.8|1074.3|1075.9|1074.4|1075.9|1074.4|1075.8|1074.3|6
1647259230000|2022-03-14 12:00:30|1076|1074.5|1076.3|1074.8|1076.3|1074.8|1076|1074.5|5
1647259240000|2022-03-14 12:00:40|1076.2|1075.2|1075.9|1075.3|1076.2|1075.5|1075.9|1075.2|7
1647259250000|2022-03-14 12:00:50|1075.7|1075.1|1075.9|1074.4|1075.9|1075.1|1075.7|1074.4|1
1647259260000|2022-03-14 12:01:00|1075.7|1074.2|1075.2|1073.7|1075.7|1074.2|1075|1073.7|0
1647259270000|2022-03-14 12:01:10|1074.8|1073.8|1075.2|1073.7|1075.2|1073.8|1074.8|1073.6|0
1647259280000|2022-03-14 12:01:20|1075.3|1073.8|1075.2|1073.7|1075.3|1073.8|1075.2|1073.7|0
1647259290000|2022-03-14 12:01:30|1075.3|1073.8|1075.2|1074.2|1075.4|1074.2|1075.2|1073.8|0
1647259300000|2022-03-14 12:01:40|1075.5|1074.9|1075.2|1073.7|1075.6|1074.9|1075.2|1073.7|2
1647259320000|2022-03-14 12:02:00|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1647259330000|2022-03-14 12:02:10|1074.6||1074.6||1074.6||1074.6||0
1647259370000|2022-03-14 12:02:50|1075.2|1073.7|1075.3|1073.8|1075.4|1073.9|1075.2|1073.7|2
1647259380000|2022-03-14 12:03:00|||||||||1
1647259390000|2022-03-14 12:03:10|1075.4|1073.9|1075.4|1073.9|1075.5|1074|1075.4|1073.9|1
1647259410000|2022-03-14 12:03:30|1075.3|1073.8|1074.1|1073.1|1075.3|1073.8|1074.1|1073.1|2
1647259420000|2022-03-14 12:03:40|1074|1073|1073.7|1072.2|1074|1073|1073.3|1071.8|8
1647259430000|2022-03-14 12:03:50|1073.1|1072.1|1073.9|1072.4|1074.3|1073.7|1072.8|1072.1|9
1647259440000|2022-03-14 12:04:00|1074|1072.5|1073.6|1072.1|1074|1072.5|1073.6|1072.1|0
1647259450000|2022-03-14 12:04:10|1073.4|1071.9|1073.7|1072.2|1073.7|1072.2|1073.4|1071.9|0
1647259460000|2022-03-14 12:04:20|1073.6|1072.1|1073.7|1072.2|1073.7|1072.2|1073.6|1072.1|0
1647259470000|2022-03-14 12:04:30|1073.6|1072.1|1073.2|1071.7|1073.6|1072.1|1073.2|1071.7|0
1647259480000|2022-03-14 12:04:40|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|0
1647259500000|2022-03-14 12:05:00|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1647259530000|2022-03-14 12:05:30|1073.5|1072|1073.7|1072.2|1073.7|1072.2|1073.5|1072|0
1647259550000|2022-03-14 12:05:50|||||||||1
1647259560000|2022-03-14 12:06:00|1073.6|1072.1|1073.9|1072.4|1073.9|1072.4|1073.6|1072.1|0
1647259580000|2022-03-14 12:06:20|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1647259620000|2022-03-14 12:07:00|||||||||5
1647259630000|2022-03-14 12:07:10|1073.3|1071.8|1073.2|1071.7|1073.3|1071.8|1073.2|1071.7|1
1647259640000|2022-03-14 12:07:20|1073.1|1071.6|1073.3|1071.8|1073.3|1071.8|1073.1|1071.6|2
1647259650000|2022-03-14 12:07:30|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1
1647259660000|2022-03-14 12:07:40|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|2
1647259670000|2022-03-14 12:07:50|1073.3|1072.7|1073|1071.5|1073.3|1072.7|1073|1071.5|1
1647259680000|2022-03-14 12:08:00|1072.9|1071.4|1072.3|1070.8|1072.9|1071.4|1072.3|1070.8|0
1647259690000|2022-03-14 12:08:10|1072.2|1070.7|1071.3|1069.8|1072.2|1070.7|1071|1069.5|3
1647259700000|2022-03-14 12:08:20|1071.2|1069.7|1071.2|1069.7|1071.3|1069.8|1071.2|1069.7|3
1647259730000|2022-03-14 12:08:50|1070.4|1069.4|1071.1|1069.6|1071.1|1069.6|1070.4|1069.4|1
1647259740000|2022-03-14 12:09:00|1071|1069.5|1070.2|1069.2|1071|1069.5|1070.2|1069.2|0
1647259750000|2022-03-14 12:09:10|||||||||2
1647259770000|2022-03-14 12:09:30|1070.1|1068.6|1069.9|1068.4|1070.1|1068.6|1069.9|1068.4|1
1647259790000|2022-03-14 12:09:50|1069.8|1068.3|1071.2|1069.7|1071.2|1069.7|1069.7|1068.3|3
1647259800000|2022-03-14 12:10:00|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1
1647259820000|2022-03-14 12:10:20|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|3
1647259830000|2022-03-14 12:10:30|1071|1069.5|1072.6|1071.1|1072.6|1071.1|1071|1069.5|2
1647259840000|2022-03-14 12:10:40|1072.7|1071.2|1072.4|1070.9|1072.7|1071.2|1072.4|1070.9|3
1647259870000|2022-03-14 12:11:10|1072.2|1070.7|1072.1|1070.6|1072.2|1070.7|1072.1|1070.6|0
1647259900000|2022-03-14 12:11:40|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|3
1647259970000|2022-03-14 12:12:50|1072.4|1070.9|1072.6|1071.1|1072.6|1071.1|1072.4|1070.9|0
1647260010000|2022-03-14 12:13:30|1072.5|1071|1072.4|1070.9|1072.5|1071|1072.4|1070.9|2
1647260030000|2022-03-14 12:13:50|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|1
1647260040000|2022-03-14 12:14:00|1072.4|1070.9|1072|1071|1072.4|1071|1072|1070.9|1
1647260050000|2022-03-14 12:14:10|1071.9|1070.9|1072.3|1070.8|1072.4|1070.9|1071.9|1070.8|3
1647260060000|2022-03-14 12:14:20|1072|1071.4|1073.5|1072|1073.5|1072|1072|1071.4|2
1647260100000|2022-03-14 12:15:00|||||||||4
1647260140000|2022-03-14 12:15:40|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|2
1647260210000|2022-03-14 12:16:50|1073.6|1072.1|1071.1|1069.6|1073.6|1072.1|1071.1|1069.6|25
1647260220000|2022-03-14 12:17:00|1071|1069.5|1070|1068.5|1071|1069.5|1070|1068.5|44
1647260230000|2022-03-14 12:17:10|1069.7|1068.2|1069.2|1067.7|1069.8|1068.3|1068.9|1067.7|12
1647260240000|2022-03-14 12:17:20|1069|1067.5|1068.5|1067.5|1069|1067.6|1068.2|1067.5|6
1647260250000|2022-03-14 12:17:30|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1
1647260260000|2022-03-14 12:17:40|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|1
1647260270000|2022-03-14 12:17:50|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|2
1647260280000|2022-03-14 12:18:00|1067.8|1067.2|1067.7|1066.2|1068.4|1067.2|1067.3|1066.2|4
1647260290000|2022-03-14 12:18:10|1067.3|1066.3|1066.6|1065.1|1067.3|1066.3|1066.5|1065.1|7
1647260300000|2022-03-14 12:18:20|1066.7|1065.2|1066.2|1064.7|1066.7|1065.2|1065.5|1064.7|8
1647260310000|2022-03-14 12:18:30|||||||||1
1647260320000|2022-03-14 12:18:40|||||||||1
1647260330000|2022-03-14 12:18:50|1066.3|1064.8|1065.5|1064|1066.3|1064.8|1064.1|1063.5|24
1647260340000|2022-03-14 12:19:00|1065.4|1063.9|1064.9|1063.4|1065.4|1063.9|1064.9|1063.4|4
1647260350000|2022-03-14 12:19:10|1064.5|1063|1064.2|1062.7|1064.5|1063.1|1063.9|1062.4|1
1647260360000|2022-03-14 12:19:20|1063.9|1062.4|1064|1062.5|1064.1|1062.6|1063.9|1062.4|0
1647260390000|2022-03-14 12:19:50|1064.1|1062.6|1063.9|1062.9|1064.1|1062.9|1063.9|1062.6|2
1647260400000|2022-03-14 12:20:00|||||||||25
1647260410000|2022-03-14 12:20:10|1063.8|1062.8|1065.2|1063.7|1065.4|1063.9|1063.6|1062.8|34
1647260420000|2022-03-14 12:20:20|1065.3|1063.8|1065.2|1063.7|1065.3|1063.8|1065.1|1063.6|0
1647260430000|2022-03-14 12:20:30|1065.5|1064|1065.7|1064.2|1065.7|1065.1|1065.5|1064|1
1647260440000|2022-03-14 12:20:40|||||||||1
1647260450000|2022-03-14 12:20:50|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|0
1647260460000|2022-03-14 12:21:00|1066|1064.5|1066.1|1064.6|1066.1|1064.6|1066|1064.5|1
1647260470000|2022-03-14 12:21:10|1066.4|1064.9|1065.9|1065.3|1066.9|1065.4|1065.9|1064.9|2
1647260480000|2022-03-14 12:21:20|1066.6|1065.1|1066.3|1065.3|1066.6|1065.3|1066.2|1065.1|3
1647260490000|2022-03-14 12:21:30|1066.2|1065.6|1067|1065.5|1067|1065.6|1066.2|1065.3|0
1647260500000|2022-03-14 12:21:40|1066.7|1065.7|1067|1065.5|1067|1065.7|1066.7|1065.5|6
1647260510000|2022-03-14 12:21:50|1066.7|1065.7|1066.9|1065.4|1067|1065.7|1066.7|1065.4|1
1647260520000|2022-03-14 12:22:00|1067|1065.5|1067|1065.5|1067|1065.5|1066.9|1065.4|0
1647260530000|2022-03-14 12:22:10|1066.6|1065.6|1066.8|1065.3|1066.8|1065.6|1066.6|1065.3|11
1647260550000|2022-03-14 12:22:30|1066.7|1065.2|1065.9|1064.4|1066.7|1065.2|1065.9|1064.4|14
1647260580000|2022-03-14 12:23:00|1065.2|1064.6|1065.3|1063.8|1065.3|1064.6|1065.2|1063.8|1
1647260590000|2022-03-14 12:23:10|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|0
1647260600000|2022-03-14 12:23:20|1064.2|1062.7|1064.9|1063.4|1064.9|1063.4|1064.2|1062.7|15
1647260610000|2022-03-14 12:23:30|1064.7|1063.2|1064.9|1063.4|1064.9|1063.4|1064.7|1063.2|0
1647260620000|2022-03-14 12:23:40|1064.7|1063.2|1064.8|1063.3|1064.8|1063.3|1064.6|1063.1|0
1647260630000|2022-03-14 12:23:50|1064.9|1063.4|1065.4|1063.9|1065.4|1063.9|1064.9|1063.4|1
1647260640000|2022-03-14 12:24:00|1065.3|1063.8|1065.4|1063.9|1065.4|1063.9|1065.3|1063.8|0
1647260670000|2022-03-14 12:24:30|1065.6|1064.1|1065.5|1064|1065.6|1064.1|1065.5|1064|0
1647260710000|2022-03-14 12:25:10|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|2
1647260730000|2022-03-14 12:25:30|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.7|1064.2|46
1647260740000|2022-03-14 12:25:40|1066|1064.5|1066.7|1065.2|1066.7|1065.2|1066|1064.5|1
1647260750000|2022-03-14 12:25:50|1066.6|1065.1|1066.1|1064.6|1066.7|1065.2|1065.8|1064.3|28
1647260760000|2022-03-14 12:26:00|1066.2|1064.7|1066.2|1064.7|1066.2|1064.7|1066.2|1064.7|0
1647260770000|2022-03-14 12:26:10|||||||||3
1647260800000|2022-03-14 12:26:40|||||||||5
1647260810000|2022-03-14 12:26:50|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|3
1647260820000|2022-03-14 12:27:00|1066.4|1064.9|1066.5|1065|1066.5|1065|1066.4|1064.9|2
1647260830000|2022-03-14 12:27:10|1066.3|1064.8|1066.6|1065.1|1066.6|1065.1|1066.3|1064.8|1
1647260860000|2022-03-14 12:27:40|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|1
1647260900000|2022-03-14 12:28:20|||||||||1
1647260910000|2022-03-14 12:28:30|1067.7|1066.7|1068.4|1067.4|1069|1067.5|1067.7|1066.7|7
1647260940000|2022-03-14 12:29:00|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|7
1647260950000|2022-03-14 12:29:10|1068.9|1067.4|1069.7|1068.2|1069.7|1068.3|1068.8|1067.3|5
1647260970000|2022-03-14 12:29:30|1069.4|1068.4|1069.1|1067.6|1069.4|1068.4|1068.9|1067.4|1
1647260990000|2022-03-14 12:29:50|1069|1067.5|1068.7|1067.2|1069|1067.5|1068.6|1067.1|14
1647261000000|2022-03-14 12:30:00|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1
1647261010000|2022-03-14 12:30:10|1068.7|1067.2|1069.2|1067.7|1069.2|1067.7|1068.7|1067.2|2
1647261020000|2022-03-14 12:30:20|1069.1|1068.1|1069.9|1068.4|1069.9|1068.4|1069.1|1068|2
1647261040000|2022-03-14 12:30:40|1069.8|1068.3|1069.3|1067.8|1069.9|1068.4|1069.2|1067.7|4
1647261050000|2022-03-14 12:30:50|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1647261060000|2022-03-14 12:31:00|1069.3|1067.8|1069.4|1067.9|1069.4|1067.9|1069.3|1067.8|2
1647261070000|2022-03-14 12:31:10|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|6
1647261080000|2022-03-14 12:31:20|1069.7|1068.2|1069.7|1068.2|1069.8|1068.3|1069.7|1068.2|0
1647261090000|2022-03-14 12:31:30|||||||||1
1647261110000|2022-03-14 12:31:50|1069.9|1068.4|1069.7|1068.2|1069.9|1068.4|1069.6|1068.1|7
1647261120000|2022-03-14 12:32:00|||||||||5
1647261140000|2022-03-14 12:32:20|1069.9|1068.4|1069.8|1068.3|1069.9|1068.4|1069.7|1068.2|0
1647261190000|2022-03-14 12:33:10|1069.5|1068|1069.5|1068|1069.5|1068|1069.4|1067.9|0
1647261200000|2022-03-14 12:33:20|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|0
1647261230000|2022-03-14 12:33:50|1069.6|1068.1|1069.4|1067.9|1069.6|1068.2|1069.2|1067.8|9
1647261240000|2022-03-14 12:34:00|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|11
1647261250000|2022-03-14 12:34:10|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1
1647261260000|2022-03-14 12:34:20|1069.6|1068.1|1069.7|1068.2|1069.9|1068.4|1069.6|1068.1|5
1647261270000|2022-03-14 12:34:30|1069.5|1068|1069.6|1068.1|1069.6|1068.1|1069.5|1068|1
1647261280000|2022-03-14 12:34:40|1069.5|1068|1069.4|1067.9|1069.5|1068|1069.4|1067.9|2
1647261290000|2022-03-14 12:34:50|1068.6|1067.1|1068.4|1066.9|1068.6|1067.1|1067.4|1066.8|7
1647261300000|2022-03-14 12:35:00|1068.3|1066.8|1068.4|1066.9|1068.4|1066.9|1068.3|1066.8|0
1647261310000|2022-03-14 12:35:10|1068.3|1066.8|1068.4|1066.9|1068.4|1066.9|1068.3|1066.8|0
1647261320000|2022-03-14 12:35:20|1068.3|1066.8|1068.2|1066.7|1068.3|1066.8|1068.2|1066.7|0
1647261330000|2022-03-14 12:35:30|1068.1|1066.6|1067.8|1066.8|1068.1|1066.8|1067.8|1066.6|0
1647261340000|2022-03-14 12:35:40|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|0
1647261350000|2022-03-14 12:35:50|1067.4|1066.8|1067.9|1066.9|1067.9|1066.9|1067.2|1066.4|7
1647261380000|2022-03-14 12:36:20|1068|1066.5|1068|1066.5|1068|1066.8|1067.8|1066.4|1
1647261390000|2022-03-14 12:36:30|1067.9|1066.4|1067.7|1066.2|1068.1|1066.6|1067.7|1066.2|5
1647261400000|2022-03-14 12:36:40|1068.2|1067.1|1068.5|1067|1068.5|1067.1|1067.5|1066.2|3
1647261410000|2022-03-14 12:36:50|1068.6|1067.1|1069|1067.5|1069.2|1067.7|1068.4|1066.9|18
1647261420000|2022-03-14 12:37:00|1068.9|1067.4|1068.9|1067.4|1069|1067.5|1068.8|1067.3|0
1647261430000|2022-03-14 12:37:10|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1647261450000|2022-03-14 12:37:30|1068.4|1066.9|1067.7|1066.2|1068.4|1066.9|1067.7|1066.2|0
1647261460000|2022-03-14 12:37:40|1067.9|1066.4|1068|1066.5|1068|1066.5|1067.8|1066.3|0
1647261470000|2022-03-14 12:37:50|1067.9|1066.4|1068|1066.5|1068|1066.5|1067.9|1066.4|0
1647261480000|2022-03-14 12:38:00|1067.9|1066.4|1068.1|1066.6|1068.2|1066.7|1067.9|1066.4|1
1647261490000|2022-03-14 12:38:10|1068.2|1066.7|1068.3|1066.8|1068.3|1066.8|1068.2|1066.7|0
1647261500000|2022-03-14 12:38:20|1068|1066.5|1067.9|1066.4|1068.7|1067.2|1067.9|1066.4|6
1647261510000|2022-03-14 12:38:30|1067.8|1066.3|1067.7|1066.2|1067.9|1066.4|1067.7|1066.2|0
1647261520000|2022-03-14 12:38:40|1067.6|1066.1|1066.8|1066.2|1067.6|1066.3|1066.8|1066.1|2
1647261530000|2022-03-14 12:38:50|1067.9|1066.4|1068.5|1067|1068.5|1067|1067.9|1066.4|5
1647261540000|2022-03-14 12:39:00|1068.4|1066.9|1068.6|1067.1|1068.6|1067.1|1068.4|1066.9|0
1647261550000|2022-03-14 12:39:10|1068.4|1066.9|1067.9|1066.4|1068.4|1066.9|1067.9|1066.4|3
1647261560000|2022-03-14 12:39:20|1067.6|1066.1|1067.3|1065.8|1067.6|1066.1|1067.3|1065.8|1
1647261580000|2022-03-14 12:39:40|1066.8||1066.8||1066.8||1066.8||0
1647261590000|2022-03-14 12:39:50|1067.2|1065.7|1068.1|1066.6|1068.1|1066.6|1066.8|1065.7|2
1647261600000|2022-03-14 12:40:00|1068.2|1066.7|1067|1066|1068.2|1066.7|1067|1066|3
1647261610000|2022-03-14 12:40:10|1067.1|1065.6|1066.2|1065.6|1067.1|1065.6|1066.2|1065.5|2
1647261620000|2022-03-14 12:40:20|1066.1|1065.5|1066.2|1065.6|1066.2|1065.6|1066.1|1065.5|1
1647261630000|2022-03-14 12:40:30|1066.3|1065.3|1065.8|1064.3|1066.3|1065.3|1065.8|1064.3|9
1647261640000|2022-03-14 12:40:40|1065.7|1064.2|1065.9|1064.4|1065.9|1064.4|1064.8|1063.8|6
1647261650000|2022-03-14 12:40:50|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1647261660000|2022-03-14 12:41:00|1066.1|1064.6|1065.9|1064.4|1066.1|1064.6|1065.9|1064.4|0
1647261670000|2022-03-14 12:41:10|1065.8|1064.3|1065.9|1064.4|1066.5|1065.7|1065.8|1064.3|2
1647261680000|2022-03-14 12:41:20|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.7|1064.2|5
1647261690000|2022-03-14 12:41:30|1065.6|1064.1|1065.5|1064|1065.6|1064.1|1065.5|1064|1
1647261700000|2022-03-14 12:41:40|1064.8|1064.2|1065.1|1064.1|1065.5|1064.2|1064.7|1063.7|6
1647261710000|2022-03-14 12:41:50|1064.6|1064|1064.8|1063.3|1064.8|1064|1064.1|1063.2|4
1647261720000|2022-03-14 12:42:00|1064.7|1063.2|1064.8|1063.3|1064.8|1063.3|1064.7|1063.2|1
1647261730000|2022-03-14 12:42:10|1064.1|1063.5|1064.9|1063.4|1064.9|1063.5|1064.1|1063.4|1
1647261740000|2022-03-14 12:42:20|1064.8|1063.3|1064.1|1062.6|1064.8|1063.3|1063.8|1062.3|2
1647261760000|2022-03-14 12:42:40|1064.3|1062.8|1064.5|1063|1064.5|1063|1064.3|1062.8|6
1647261770000|2022-03-14 12:42:50|1064.2|1062.7|1064.5|1063|1064.5|1063|1064.2|1062.7|2
1647261780000|2022-03-14 12:43:00|1064.2|1062.7|1064.2|1062.7|1064.2|1063|1063.8|1062.4|3
1647261790000|2022-03-14 12:43:10|1064.1|1062.6|1064.3|1062.8|1064.3|1062.8|1063.9|1062.4|12
1647261810000|2022-03-14 12:43:30|1064.1|1063.5|1064.3|1062.8|1064.5|1063.5|1064.1|1062.8|0
1647261820000|2022-03-14 12:43:40|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|0
1647261830000|2022-03-14 12:43:50|1064.5|1063|1063.5|1062.9|1065|1063.5|1063.3|1062.7|12
1647261840000|2022-03-14 12:44:00|||||||||3
1647261850000|2022-03-14 12:44:10|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|1
1647261860000|2022-03-14 12:44:20|1063.6|1063|1063.5|1062.9|1063.6|1063|1063.5|1062.9|4
1647261870000|2022-03-14 12:44:30|1063.1|1062.5|1063.1|1062.1|1063.1|1062.5|1063.1|1062.1|7
1647261880000|2022-03-14 12:44:40|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|6
1647261890000|2022-03-14 12:44:50|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|2
1647264600000|2022-03-14 13:30:00|1064.4|1063.4|1067.1|1066.1|1068.2|1067|1064.1|1063.1|166
1647264610000|2022-03-14 13:30:10|1067.2|1065.7|1062.2|1061.6|1067.2|1065.7|1062.1|1061.1|60
1647264620000|2022-03-14 13:30:20|1062.3|1061.3|1062.4|1061.8|1062.9|1062.2|1061.9|1061.3|30
1647264630000|2022-03-14 13:30:30|1062.7|1061.7|1058.2|1057.6|1062.7|1061.7|1058.2|1057.6|90
1647264640000|2022-03-14 13:30:40|1059.1|1057.2|1058.8|1057.3|1061.1|1060|1058.4|1057.2|118
1647264650000|2022-03-14 13:30:50|1058.2|1057.6|1062.6|1062|1062.7|1062.1|1057.7|1056.7|54
1647264660000|2022-03-14 13:31:00|1062.7|1061.7|1065.1|1064.1|1065.3|1064.1|1062.3|1061.3|33
1647264670000|2022-03-14 13:31:10|1064.8|1064.2|1063.4|1062.4|1065.1|1064.2|1063.1|1062.4|25
1647264680000|2022-03-14 13:31:20|1063.5|1062.5|1065.2|1064.2|1065.2|1064.4|1062.3|1061.2|28
1647264690000|2022-03-14 13:31:30|1066.2|1064.7|1063.4|1062.4|1066.2|1065.2|1063.4|1062.4|17
1647264700000|2022-03-14 13:31:40|1063.3|1062.7|1065.5|1064|1065.8|1064.9|1061.9|1061.2|25
1647264710000|2022-03-14 13:31:50|1065.3|1063.8|1064.8|1063.8|1065.3|1064.2|1064.8|1063.8|14
1647264720000|2022-03-14 13:32:00|1064.7|1064.1|1064.1|1063.5|1065.5|1064.5|1064.1|1063.5|22
1647264730000|2022-03-14 13:32:10|1064|1063.4|1063.4|1062.4|1064.4|1063.8|1063.3|1062.4|8
1647264740000|2022-03-14 13:32:20|1063.8|1062.3|1064.8|1064.2|1064.8|1064.2|1063.8|1062.3|17
1647264750000|2022-03-14 13:32:30|1065|1064.4|1062.7|1061.7|1066.1|1065.1|1062.7|1061.7|21
1647264760000|2022-03-14 13:32:40|1063.1|1061.6|1063.1|1062.1|1063.2|1062.1|1062.8|1061.6|7
1647264770000|2022-03-14 13:32:50|1063.3|1062.3|1064.3|1063.7|1064.7|1063.7|1063.3|1062.3|9
1647264780000|2022-03-14 13:33:00|1064.8|1063.8|1062.5|1061.5|1065|1063.8|1062.5|1061.5|25
1647264790000|2022-03-14 13:33:10|1062.1|1061.3|1061.5|1060.5|1062.5|1061.5|1061.2|1060|12
1647264800000|2022-03-14 13:33:20|1061.1|1060.2|1062.3|1060.8|1062.3|1061.4|1061.1|1060.2|7
1647264810000|2022-03-14 13:33:30|1063.2|1062.2|1063.5|1062|1064.4|1063.2|1063.2|1062|15
1647264820000|2022-03-14 13:33:40|1063.3|1062.7|1063.8|1062.3|1063.8|1062.7|1062.2|1060.7|14
1647264830000|2022-03-14 13:33:50|1063.2|1062.2|1066|1064.5|1067.3|1065.8|1063.2|1062.2|39
1647264840000|2022-03-14 13:34:00|1065.9|1064.9|1067.6|1066.6|1067.9|1067.2|1065.9|1064.9|24
1647264850000|2022-03-14 13:34:10|1067.5|1066.5|1066.6|1065.6|1067.5|1066.5|1065.9|1064.9|16
1647264860000|2022-03-14 13:34:20|1066.3|1065.7|1064|1063|1067.2|1065.9|1064|1063|16
1647264870000|2022-03-14 13:34:30|1063.8|1062.8|1063.8|1062.8|1064.2|1063.2|1063.5|1062.7|5
1647264880000|2022-03-14 13:34:40|1064.2|1062.7|1064.1|1063.1|1064.4|1063.1|1064.1|1062.7|5
1647264890000|2022-03-14 13:34:50|1063.8|1062.8|1064.8|1063.8|1065|1064|1062.3|1061.3|17
1647264900000|2022-03-14 13:35:00|1064.7|1063.7|1066.4|1065.4|1066.4|1065.4|1063.4|1062.4|31
1647264910000|2022-03-14 13:35:10|1066.1|1065.8|1065|1064|1066.1|1065.8|1064.9|1063.8|21
1647264920000|2022-03-14 13:35:20|1065.4|1063.9|1064.5|1063.9|1065.4|1064.3|1064.5|1063.6|18
1647264930000|2022-03-14 13:35:30|1064.3|1063.7|1065.2|1064.6|1065.5|1064.6|1064|1063.1|21
1647264940000|2022-03-14 13:35:40|1065.6|1065|1065.7|1065.1|1066.4|1065.6|1065.6|1064.9|11
1647264950000|2022-03-14 13:35:50|1065.9|1064.4|1065.7|1064.7|1065.9|1064.9|1065.5|1064.4|15
1647264960000|2022-03-14 13:36:00|1066.1|1065.1|1066.3|1065.3|1066.7|1065.6|1065.6|1065|18
1647264970000|2022-03-14 13:36:10|1066.1|1065.5|1068|1067|1068.2|1067.3|1065.8|1065.1|18
1647264980000|2022-03-14 13:36:20|1067.7|1067.1|1066.8|1065.8|1067.7|1067.1|1066.8|1065.8|6
1647264990000|2022-03-14 13:36:30|1067|1066|1067.7|1066.7|1067.7|1067.1|1067|1065.9|10
1647265000000|2022-03-14 13:36:40|1068|1066.5|1068.5|1067.5|1068.5|1067.5|1067.6|1066.5|7
1647265010000|2022-03-14 13:36:50|1068.6|1067.1|1067.6|1067|1068.6|1067.5|1067.5|1066.9|8
1647265020000|2022-03-14 13:37:00|1067.7|1066.7|1068.6|1067.6|1068.6|1067.7|1067.4|1066.6|6
1647265030000|2022-03-14 13:37:10|1068.3|1067.7|1068.1|1067.1|1068.5|1067.7|1066.8|1065.3|13
1647265040000|2022-03-14 13:37:20|1068.2|1067.2|1069.1|1067.6|1069.8|1068.3|1068.1|1067.2|13
1647265050000|2022-03-14 13:37:30|1068.9|1067.4|1069|1068|1069.1|1068.2|1068.8|1067.4|4
1647265060000|2022-03-14 13:37:40|1068.7|1068.1|1069|1068|1069.6|1068.6|1068.7|1067.8|13
1647265070000|2022-03-14 13:37:50|1069.2|1068.2|1069.3|1068.7|1069.7|1068.7|1069.2|1068.2|4
1647265080000|2022-03-14 13:38:00|1069.7|1068.8|1070.1|1069.1|1070.1|1069.1|1069.7|1068.5|22
1647265090000|2022-03-14 13:38:10|1069.8|1069.2|1068.6|1068|1069.8|1069.2|1068.6|1067.8|23
1647265100000|2022-03-14 13:38:20|1068.9|1067.9|1070|1069|1070.3|1069.2|1068.9|1067.9|7
1647265110000|2022-03-14 13:38:30|1070.2|1069.2|1073.9|1072.9|1073.9|1072.9|1070.2|1069|47
1647265120000|2022-03-14 13:38:40|1074|1072.5|1072|1070.5|1074|1072.5|1071.7|1070.5|6
1647265130000|2022-03-14 13:38:50|1071.7|1070.7|1071.5|1070|1072|1070.7|1071.5|1070|5
1647265140000|2022-03-14 13:39:00|1071.4|1069.9|1070.5|1069.9|1071.4|1069.9|1070.1|1069|6
1647265150000|2022-03-14 13:39:10|1070.1|1069|1070|1069.4|1070.4|1069.4|1069.8|1068.9|6
1647265160000|2022-03-14 13:39:20|1070.3|1069.3|1070.6|1070|1070.7|1070|1070.3|1069.2|6
1647265170000|2022-03-14 13:39:30|1070.7|1069.2|1070.8|1069.3|1070.9|1069.4|1070.7|1069.2|2
1647265180000|2022-03-14 13:39:40|1070.9|1069.4|1072.5|1071.9|1072.6|1071.9|1070.8|1069.4|7
1647265190000|2022-03-14 13:39:50|1072.4|1071.8|1072.5|1071.5|1072.6|1071.9|1072.4|1071.5|7
1647265200000|2022-03-14 13:40:00|1071.2|1071|1072.3|1071.7|1072.3|1071.7|1070.3|1069.2|24
1647265210000|2022-03-14 13:40:10|1072.6|1071.6|1072.2|1071.6|1072.8|1072.2|1072|1071.1|20
1647265220000|2022-03-14 13:40:20|1072.5|1071.9|1074.2|1073.2|1074.2|1073.2|1072.5|1071.9|43
1647265230000|2022-03-14 13:40:30|1074.5|1073.5|1076|1075|1076.5|1075.6|1074.5|1073.5|46
1647265240000|2022-03-14 13:40:40|1075.6|1074.8|1075.7|1075.1|1076.1|1075.4|1074.9|1074.1|30
1647265250000|2022-03-14 13:40:50|1075.6|1075|1074.8|1073.8|1075.6|1075|1074.5|1073|18
1647265260000|2022-03-14 13:41:00|1075.1|1074.1|1076.6|1075.1|1076.8|1075.7|1075.1|1074.1|10
1647265270000|2022-03-14 13:41:10|1076.2|1075.2|1075.2|1074.2|1076.2|1075.2|1074.8|1073.9|7
1647265280000|2022-03-14 13:41:20|1075.1|1074.5|1074.3|1073.7|1075.4|1074.5|1074.3|1073.7|3
1647265290000|2022-03-14 13:41:30|1074.8|1073.8|1075|1074|1075|1074|1074.6|1073.7|5
1647265300000|2022-03-14 13:41:40|1074.9|1074.3|1075|1074|1075.5|1074.6|1074.9|1073.6|3
1647265310000|2022-03-14 13:41:50|1075.1|1074.1|1075.3|1074.3|1075.3|1074.4|1074.9|1074|1
1647265320000|2022-03-14 13:42:00|1074.9|1074.6|1076|1075|1076.1|1075.4|1074.9|1074.6|7
1647265330000|2022-03-14 13:42:10|1075.7|1075.1|1075.5|1074.5|1075.8|1075.2|1075.4|1074.4|53
1647265340000|2022-03-14 13:42:20|1075|1074|1075|1074|1075|1074|1075|1074|2
1647265350000|2022-03-14 13:42:30|1075.1|1074.1|1075.3|1074.3|1075.3|1074.4|1075|1074.1|1
1647265360000|2022-03-14 13:42:40|1074.3|1073.3|1075.7|1074.2|1075.7|1074.5|1074.2|1073.3|14
1647265370000|2022-03-14 13:42:50|1075.5|1074.5|1075.7|1074.7|1075.7|1074.7|1075.5|1074.5|1
1647265380000|2022-03-14 13:43:00|||||||||1
1647265390000|2022-03-14 13:43:10|1075.5|1074.9|1074.5|1073.5|1075.7|1074.9|1074.2|1073.5|12
1647265400000|2022-03-14 13:43:20|||||||||1
1647265410000|2022-03-14 13:43:30|1074.6|1073.6|1075.7|1074.2|1075.7|1074.6|1073.7|1073.1|11
1647265430000|2022-03-14 13:43:50|||||||||1
1647265440000|2022-03-14 13:44:00|1076.4|1074.9|1076.9|1075.4|1077|1075.7|1076.3|1074.9|8
1647265450000|2022-03-14 13:44:10|1076.6|1075.6|1076.9|1075.4|1076.9|1075.6|1076.6|1075.4|1
1647265460000|2022-03-14 13:44:20|1076.8|1075.8|1076.7|1076.1|1076.9|1076.1|1076.7|1075.4|2
1647265470000|2022-03-14 13:44:30|1077|1076|1077.2|1076.6|1077.2|1076.6|1076.8|1076|7
1647265480000|2022-03-14 13:44:40|1077.3|1076.7|1077.2|1076.6|1077.3|1076.7|1077.2|1076.6|11
1647265490000|2022-03-14 13:44:50|1077.1|1076.5|1077|1075.5|1077.2|1076.5|1077|1075.5|14
1647265500000|2022-03-14 13:45:00|1077.1|1075.6|1077.4|1076.4|1077.5|1076.7|1075.8|1074.8|27
1647265510000|2022-03-14 13:45:10|1078.3|1076.8|1079.5|1078.5|1079.6|1078.5|1078|1076.7|27
1647265520000|2022-03-14 13:45:20|1079.3|1077.8|1078.7|1077.7|1079.7|1078.7|1077.9|1077.3|53
1647265530000|2022-03-14 13:45:30|1078.4|1077.8|1079.1|1078.5|1079.1|1078.5|1078.4|1077.8|21
1647265540000|2022-03-14 13:45:40|1079.2|1078.6|1079|1078.4|1080.1|1079.3|1078.8|1078.2|49
1647265550000|2022-03-14 13:45:50|1078.9|1078.3|1079.2|1077.7|1079.3|1078.7|1078.4|1077.5|27
1647265560000|2022-03-14 13:46:00|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|12
1647265570000|2022-03-14 13:46:10|1078.9|1077.9|1076|1074.5|1079.1|1078|1076|1074.5|12
1647265580000|2022-03-14 13:46:20|1075.9|1074.4|1073.1|1071.6|1075.9|1074.4|1072.7|1071.2|7
1647265590000|2022-03-14 13:46:30|1073.6|1072.1|1074|1073|1074|1073|1073.6|1072.1|4
1647265600000|2022-03-14 13:46:40|1074.1|1073.1|1073.7|1073.1|1074.1|1073.1|1073.7|1073.1|0
1647265610000|2022-03-14 13:46:50|1073.6|1073|1073.6|1072.6|1074|1073|1073.5|1072.6|12
1647265620000|2022-03-14 13:47:00|1073.4|1072.4|1073.8|1072.3|1073.8|1072.7|1073.3|1072.3|4
1647265630000|2022-03-14 13:47:10|1073.5|1072.5|1075.1|1073.6|1075.1|1073.6|1073.4|1072.4|7
1647265640000|2022-03-14 13:47:20|1075|1073.5|1074.9|1073.4|1075.1|1073.6|1074.9|1073.4|2
1647265650000|2022-03-14 13:47:30|1075|1073.5|1075.2|1073.7|1075.2|1073.7|1074.9|1073.4|4
1647265660000|2022-03-14 13:47:40|1075|1073.5|1075.2|1073.7|1075.2|1073.7|1075|1073.5|12
1647265670000|2022-03-14 13:47:50|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|8
1647265680000|2022-03-14 13:48:00|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|2
1647265690000|2022-03-14 13:48:10||1074.2||1074.2||1074.2||1074.2|0
1647265700000|2022-03-14 13:48:20|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|5
1647265710000|2022-03-14 13:48:30|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|5
1647265720000|2022-03-14 13:48:40|1073|1071.5|1072.7|1071.2|1073|1071.5|1072.7|1071.2|4
1647265740000|2022-03-14 13:49:00|||||||||3
1647265750000|2022-03-14 13:49:10|1072.4|1070.9|1072.9|1071.4|1072.9|1071.4|1072.1|1070.8|6
1647265760000|2022-03-14 13:49:20|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|3
1647265770000|2022-03-14 13:49:30|1073.6|1072.6|1073.5|1072|1073.6|1072.6|1073.2|1072|2
1647265780000|2022-03-14 13:49:40|1073.2|1071.7|1073.3|1071.8|1073.3|1071.8|1073.2|1071.7|1
1647265790000|2022-03-14 13:49:50|1073|1072.4|1075|1073.5|1075|1073.5|1073|1071.8|10
1647265800000|2022-03-14 13:50:00|1074.8|1073.3|1076|1075.4|1076|1075.4|1074.7|1073.2|11
1647265810000|2022-03-14 13:50:10|1076.3|1075.7|1079.3|1077.8|1079.4|1078.4|1076.3|1075.7|28
1647265820000|2022-03-14 13:50:20|1079.2|1077.7|1079.7|1079.1|1079.7|1079.1|1078.8|1077.4|5
1647265830000|2022-03-14 13:50:30|1079.9|1078.4|1079.5|1078|1079.9|1078.4|1079.2|1077.7|17
1647265840000|2022-03-14 13:50:40|1079.7|1078.2|1080.6|1079.6|1080.7|1079.6|1079.2|1078.2|6
1647265850000|2022-03-14 13:50:50|1081.5|1080|1079.6|1078.1|1081.5|1080.5|1078.2|1077.4|24
1647265860000|2022-03-14 13:51:00|1079.7|1078.2|1080|1078.5|1080|1078.5|1079.7|1078.2|7
1647265870000|2022-03-14 13:51:10|1079.8|1078.3|1080.3|1079.3|1080.3|1079.3|1079.4|1078.3|4
1647265880000|2022-03-14 13:51:20|1080|1079.4|1080.7|1079.2|1080.7|1079.4|1080|1079.2|19
1647265890000|2022-03-14 13:51:30|1080.6|1079.6|1081|1079.5|1081|1079.6|1080.6|1079.3|4
1647265900000|2022-03-14 13:51:40|1080.5|1079.3|1080.3|1079.3|1080.5|1079.3|1080.3|1079.3|3
1647265910000|2022-03-14 13:51:50|1080.8||1080.8||1080.8||1080.8||3
1647265920000|2022-03-14 13:52:00|1080.9|1079.4|1081.1|1080.1|1081.2|1080.1|1080.5|1079.4|6
1647265930000|2022-03-14 13:52:10|1080.8|1080.2|1084.7|1083.2|1084.7|1083.2|1080.8|1080.2|18
1647265940000|2022-03-14 13:52:20|1084.9|1084.3|1086.3|1084.8|1086.3|1085.3|1084.9|1083.8|34
1647265950000|2022-03-14 13:52:30|1086.2|1084.7|1085.7|1084.2|1086.4|1085.1|1085.7|1084.2|9
1647265960000|2022-03-14 13:52:40|1085.8|1084.3|1085.2|1083.7|1085.8|1084.6|1085.1|1083.6|6
1647265970000|2022-03-14 13:52:50|1085.1|1083.6|1085.6|1084.1|1085.7|1084.2|1085.1|1083.6|13
1647265980000|2022-03-14 13:53:00|1085.2|1083.7|1086.2|1084.7|1086.2|1084.7|1085.1|1083.7|1
1647265990000|2022-03-14 13:53:10|1085.8|1084.8|1085.8|1084.8|1085.9|1084.9|1085.7|1084.7|3
1647266000000|2022-03-14 13:53:20|1085.5|1084|1085.6|1084.1|1085.6|1084.1|1085.5|1084|4
1647266010000|2022-03-14 13:53:30|1085.5|1084|1085.6|1084.1|1085.6|1084.1|1085.5|1084|0
1647266020000|2022-03-14 13:53:40|1085.7|1084.2|1085|1083.5|1085.7|1084.2|1085|1083.5|3
1647266030000|2022-03-14 13:53:50|1084.9|1083.4|1085.6|1085|1085.6|1085|1084.8|1083.4|10
1647266040000|2022-03-14 13:54:00|1085.7|1084.7|1085.5|1084|1085.9|1085|1085.3|1084|9
1647266050000|2022-03-14 13:54:10|1084.8|1084.2|1084.7|1083.2|1084.9|1084.2|1084.4|1083|4
1647266060000|2022-03-14 13:54:20|1084.6|1083.1|1084.7|1083.2|1084.7|1083.8|1084.4|1082.9|6
1647266070000|2022-03-14 13:54:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|1
1647266080000|2022-03-14 13:54:40|1084.9|1084.3|1086.2|1084.7|1086.3|1085.1|1084.9|1084.3|10
1647266090000|2022-03-14 13:54:50|1086.4|1085.8|1087.6|1086.1|1087.8|1086.7|1086.4|1085|48
1647266100000|2022-03-14 13:55:00|1087.5|1086|1087.1|1086.5|1087.5|1086.5|1085.7|1084.3|10
1647266110000|2022-03-14 13:55:10|1086.9|1085.9|1087|1086.4|1087.2|1086.5|1086.8|1085.7|12
1647266120000|2022-03-14 13:55:20|1086.9|1085.5|1086.9|1086.3|1087.4|1086.4|1086.9|1085.4|12
1647266130000|2022-03-14 13:55:30|1086.8|1086.2|1086.2|1084.7|1087.1|1086.2|1086.2|1084.7|4
1647266140000|2022-03-14 13:55:40|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|0
1647266150000|2022-03-14 13:55:50|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|1
1647266160000|2022-03-14 13:56:00|||||||||2
1647266170000|2022-03-14 13:56:10|1085.8|1084.3|1086.5|1085|1086.5|1085|1085.6|1084.3|5
1647266180000|2022-03-14 13:56:20|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1
1647266190000|2022-03-14 13:56:30|||||||||1
1647266200000|2022-03-14 13:56:40|1086.5|1085|1087.8|1086.3|1087.8|1086.3|1086.4|1085|5
1647266210000|2022-03-14 13:56:50|1088.5|1087.5|1088.8|1087.3|1088.8|1087.5|1088.4|1087.2|9
1647266220000|2022-03-14 13:57:00|1088.3|1086.8|1088.5|1087.5|1088.8|1087.6|1088.1|1086.8|14
1647266230000|2022-03-14 13:57:10|1088.3|1087|1089.2|1087.7|1089.2|1088.2|1088.2|1086.8|14
1647266240000|2022-03-14 13:57:20|1088.5|1087.9|1090.4|1088.9|1090.6|1089.4|1088.5|1087.7|35
1647266250000|2022-03-14 13:57:30|||||||||2
1647266260000|2022-03-14 13:57:40|1090|1089|1090|1088.5|1090|1089.1|1089.4|1088.3|13
1647266270000|2022-03-14 13:57:50|1089.9|1088.4|1090|1089|1090.1|1089|1089.7|1088.4|4
1647266280000|2022-03-14 13:58:00|1089.6|1089.1|1092.6|1091.6|1092.8|1091.8|1089.6|1089|18
1647266290000|2022-03-14 13:58:10|1091.9|1090.4|1091.7|1090.2|1091.9|1090.8|1090.9|1089.5|13
1647266300000|2022-03-14 13:58:20|1092|1090.5|1092.1|1090.6|1092.1|1090.6|1092|1090.5|2
1647266310000|2022-03-14 13:58:30|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1647266320000|2022-03-14 13:58:40|1091.7|1090.7|1091.2|1089.7|1092.5|1091|1091.2|1089.7|9
1647266330000|2022-03-14 13:58:50|1091|1089.5|1091.4|1089.9|1091.8|1090.3|1090.3|1089.1|5
1647266340000|2022-03-14 13:59:00|1091.5|1090|1091.7|1090.2|1091.8|1090.4|1091|1090|3
1647266350000|2022-03-14 13:59:10|1091.4|1089.9|1091.1|1089.6|1091.4|1089.9|1091.1|1089.6|4
1647266360000|2022-03-14 13:59:20|1090.5|1089.9|1090.1|1089.5|1090.5|1089.9|1090.1|1089.5|3
1647266370000|2022-03-14 13:59:30|1090.2|1089.6|1089.9|1088.4|1090.2|1089.6|1089.4|1088.3|11
1647266380000|2022-03-14 13:59:40|1090|1088.5|1089.9|1088.4|1090|1088.5|1089.9|1088.4|1
1647266390000|2022-03-14 13:59:50|1089.5|1088.5|1089.8|1088.8|1089.8|1088.8|1089.1|1088.1|10
1647266400000|2022-03-14 14:00:00|1090.1|1089.5|1090.4|1089.4|1090.8|1089.9|1090.1|1088.6|46
1647266410000|2022-03-14 14:00:10|1090.3|1088.9|1090.8|1089.8|1091|1089.8|1090.3|1088.9|5
1647266420000|2022-03-14 14:00:20|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|5
1647266430000|2022-03-14 14:00:30|1091.1|1089.6|1092.2|1090.7|1092.2|1090.8|1091|1089.6|6
1647266440000|2022-03-14 14:00:40|1092.5|1091|1086.3|1084.8|1092.5|1091.7|1086.3|1084.8|37
1647266450000|2022-03-14 14:00:50|1086.4|1084.9|1084.5|1083|1086.5|1085|1084.5|1083|6
1647266460000|2022-03-14 14:01:00|1084.9|1083.4|1085.1|1083.6|1085.4|1083.9|1084.8|1083.3|3
1647266470000|2022-03-14 14:01:10|1085.2|1083.7|1087.9|1086.4|1087.9|1086.4|1085|1083.5|21
1647266480000|2022-03-14 14:01:20|1088.5|1086.9|1088.5|1087|1088.5|1087.9|1088.4|1086.9|28
1647266490000|2022-03-14 14:01:30|1088.3|1087.7|1088.2|1086.7|1088.4|1087.7|1088.2|1086.7|37
1647266500000|2022-03-14 14:01:40|1088|1086.5|1086.1|1084.6|1088|1086.5|1085.2|1084.4|22
1647266510000|2022-03-14 14:01:50|1085.7|1084.2|1085.7|1084.2|1086|1084.5|1085.7|1084.2|0
1647266520000|2022-03-14 14:02:00|1085.3|1083.8|1084.6|1083.1|1085.4|1083.9|1084.5|1083|9
1647266530000|2022-03-14 14:02:10|1084.5|1083|1084.3|1082.8|1084.6|1083.1|1084.3|1082.8|11
1647266540000|2022-03-14 14:02:20|1084.2|1082.7|1084.2|1082.7|1084.2|1082.8|1083.8|1082.6|16
1647266550000|2022-03-14 14:02:30|1084|1083|1083.9|1082.4|1084.4|1083|1083.9|1082.4|1
1647266560000|2022-03-14 14:02:40|1083.6|1082.6|1081.7|1080.2|1083.8|1082.6|1081.1|1079.6|34
1647266570000|2022-03-14 14:02:50|1081.8|1080.3|1083.1|1081.6|1083.1|1081.6|1081.6|1080.1|8
1647266580000|2022-03-14 14:03:00|1083|1081.5|1083.9|1082.4|1084.4|1082.9|1082.6|1081.5|7
1647266590000|2022-03-14 14:03:10|1083.4|1082.5|1084|1082.5|1084|1082.5|1083.4|1082.5|5
1647266600000|2022-03-14 14:03:20|1083.9|1082.4|1082.7|1081.2|1084.1|1082.6|1081.7|1080.2|23
1647266610000|2022-03-14 14:03:30|1082|1080.5|1081.8|1080.3|1082|1080.5|1081.8|1080.3|8
1647266620000|2022-03-14 14:03:40|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|7
1647266630000|2022-03-14 14:03:50|1081.8|1080.3|1081.3|1079.8|1081.8|1080.3|1081.2|1079.7|5
1647266640000|2022-03-14 14:04:00|1081|1080|1081.2|1080.2|1081.2|1080.2|1080.7|1079.6|3
1647266650000|2022-03-14 14:04:10|1080.9|1080.3|1082.5|1081.5|1082.6|1081.5|1080.9|1080.2|13
1647266660000|2022-03-14 14:04:20|1082.2|1080.7|1081.7|1080.7|1082.3|1080.8|1081.7|1080.6|8
1647266670000|2022-03-14 14:04:30|||||||||4
1647266680000|2022-03-14 14:04:40|1081.4|1080.8|1081.8|1080.8|1081.8|1080.8|1081.4|1080.7|7
1647266690000|2022-03-14 14:04:50|1081.6|1081|1081.9|1080.4|1082|1081|1081.6|1080.3|12
1647266700000|2022-03-14 14:05:00|1081.8|1080.3|1080.9|1079.4|1081.8|1080.3|1080.8|1079.4|13
1647266710000|2022-03-14 14:05:10|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1647266720000|2022-03-14 14:05:20|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|0
1647266740000|2022-03-14 14:05:40|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1647266750000|2022-03-14 14:05:50|1082.1|1080.6|1081.9|1081.3|1082.1|1081.3|1081.9|1080.6|3
1647266760000|2022-03-14 14:06:00|1082.2|1081.2|1081.8|1080.3|1082.3|1081.2|1081.8|1080.3|8
1647266770000|2022-03-14 14:06:10|1081.7|1080.7|1080.6|1079.1|1081.9|1080.8|1080.2|1079.1|16
1647266780000|2022-03-14 14:06:20|1079.9|1079.3|1080.4|1078.9|1080.5|1079.4|1079.9|1078.9|6
1647266790000|2022-03-14 14:06:30|1080.3|1078.8|1079.7|1078.7|1080.5|1079|1079.5|1078.7|11
1647266800000|2022-03-14 14:06:40|1079.4|1078.8|1076.7|1075.2|1080.1|1078.9|1076.7|1075.2|28
1647266810000|2022-03-14 14:06:50|1076.8|1075.3|1077.3|1075.8|1077.5|1076|1076.7|1075.3|14
1647266820000|2022-03-14 14:07:00|1077|1076|1076.3|1074.8|1077|1076|1076.3|1074.8|6
1647266830000|2022-03-14 14:07:10|1076|1075|1075.7|1074.2|1076|1075|1075.7|1074.2|6
1647266840000|2022-03-14 14:07:20|1075.8|1074.3|1074.3|1072.8|1075.9|1074.4|1073.3|1072|24
1647266850000|2022-03-14 14:07:30|1074.4|1072.9|1076.5|1075|1076.5|1075|1074.4|1072.9|17
1647266860000|2022-03-14 14:07:40|1076|1074.5|1075.5|1074|1076.2|1074.7|1075.5|1074|12
1647266870000|2022-03-14 14:07:50|1075.4|1073.9|1074.9|1073.4|1075.4|1073.9|1074.9|1073.4|3
1647266880000|2022-03-14 14:08:00|1074.7|1073.2|1074.4|1072.9|1074.7|1073.2|1074.4|1072.9|1
1647266890000|2022-03-14 14:08:10|1074.3|1072.8|1076.5|1075|1076.8|1075.3|1074.3|1072.8|19
1647266900000|2022-03-14 14:08:20|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1647266910000|2022-03-14 14:08:30|1076.1|1074.6|1075.9|1074.4|1076.1|1074.6|1075.9|1074.4|4
1647266920000|2022-03-14 14:08:40|1075.8|1074.3|1076.2|1074.7|1076.2|1074.7|1075.8|1074.3|10
1647266930000|2022-03-14 14:08:50|||||||||1
1647266940000|2022-03-14 14:09:00|1076.5|1075|1076.6|1075.1|1076.8|1075.3|1076.5|1075|7
1647266950000|2022-03-14 14:09:10|1076.3|1074.8|1076.4|1074.9|1076.4|1074.9|1075.5|1074.2|3
1647266960000|2022-03-14 14:09:20|1076.3|1074.8|1077.1|1075.6|1077.1|1076|1076.3|1074.8|2
1647266970000|2022-03-14 14:09:30|1077|1075.5|1077|1076|1077.1|1076|1077|1075.5|3
1647266980000|2022-03-14 14:09:40|1077.2|1076.2|1076.3|1074.8|1077.2|1076.2|1076.3|1074.8|11
1647266990000|2022-03-14 14:09:50|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|2
1647267000000|2022-03-14 14:10:00|1076.2|1074.7|1076.5|1075|1076.7|1075.9|1075.8|1074.6|12
1647267010000|2022-03-14 14:10:10|1076.4|1074.9|1076.7|1075.2|1076.9|1075.4|1076.4|1074.9|11
1647267020000|2022-03-14 14:10:20|1076.6|1075.1|1076.2|1074.7|1076.7|1075.2|1076.2|1074.7|3
1647267030000|2022-03-14 14:10:30|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1075.9|1074.4|1
1647267040000|2022-03-14 14:10:40|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1647267050000|2022-03-14 14:10:50|1076.2|1074.9|1076.2|1074.7|1076.2|1074.9|1076.2|1074.7|1
1647267060000|2022-03-14 14:11:00|1075.9|1074.9|1075.8|1074.3|1075.9|1074.9|1075.8|1074.3|1
1647267070000|2022-03-14 14:11:10|1075.3|1074|1074.8|1074.2|1075.5|1074.2|1074.8|1074|3
1647267080000|2022-03-14 14:11:20|1075.5|1074|1074.9|1073.4|1075.5|1074.7|1074.8|1073.4|7
1647267090000|2022-03-14 14:11:30|1074.8|1073.3|1074.9|1073.4|1074.9|1073.6|1074.6|1073.3|0
1647267100000|2022-03-14 14:11:40|1074.6|1073.6|1074.8|1073.8|1074.9|1073.8|1074.6|1073.4|2
1647267110000|2022-03-14 14:11:50|1074.7|1074.1|1075.8|1074.3|1076.3|1075.3|1074.7|1074.1|4
1647267120000|2022-03-14 14:12:00|1075.3|1074.2|1075.8|1074.3|1075.8|1074.3|1075.3|1074.2|1
1647267130000|2022-03-14 14:12:10|1075.9|1074.4|1075.8|1074.8|1075.9|1074.8|1075.8|1074.4|3
1647267140000|2022-03-14 14:12:20|1075.7|1075.1|1076.1|1075.1|1076.1|1075.2|1075.7|1074.9|1
1647267150000|2022-03-14 14:12:30|1076|1075.4|1074.8|1073.8|1076.2|1075.4|1074.8|1073.5|18
1647267160000|2022-03-14 14:12:40|1074.6|1073.6|1074.7|1073.7|1074.9|1073.9|1074.4|1073.4|3
1647267170000|2022-03-14 14:12:50|1074.8|1073.8|1074.9|1073.4|1074.9|1073.8|1074.6|1073.4|3
1647267180000|2022-03-14 14:13:00|1074.8|1073.3|1074.1|1072.6|1074.8|1073.3|1074.1|1072.6|8
1647267190000|2022-03-14 14:13:10|1074.2|1072.7|1074.1|1072.6|1074.2|1072.7|1074.1|1072.6|1
1647267200000|2022-03-14 14:13:20|1073.9|1072.4|1073.6|1072.6|1073.9|1072.6|1073.6|1072.4|0
1647267210000|2022-03-14 14:13:30|1073.1|1072.5|1073.8|1072.8|1074|1072.8|1073.1|1072.4|8
1647267220000|2022-03-14 14:13:40|1072.7|1072.1|1071.9|1070.4|1073|1072.1|1071.9|1070.4|11
1647267230000|2022-03-14 14:13:50|1072|1070.9|1071.8|1070.3|1072.1|1071|1071.8|1070.3|1
1647267240000|2022-03-14 14:14:00|1071.9|1070.4|1073.4|1071.9|1073.9|1072.7|1071.2|1070.1|9
1647267250000|2022-03-14 14:14:10|1073.1|1072.1|1072.3|1070.8|1073.2|1072.1|1072.3|1070.8|10
1647267260000|2022-03-14 14:14:20|1071.9|1070.9|1071.2|1070.2|1071.9|1071|1070.8|1069.4|11
1647267270000|2022-03-14 14:14:30|1071.3|1070.3|1070.4|1068.9|1071.4|1070.4|1069.2|1068.6|28
1647267280000|2022-03-14 14:14:40|1070.2|1069.6|1070.5|1069|1070.9|1069.7|1070.2|1069|9
1647267290000|2022-03-14 14:14:50|1070.1|1069.1|1070.9|1069.4|1070.9|1069.4|1070.1|1069|4
1647267300000|2022-03-14 14:15:00|1070.8|1069.8|1072.3|1071.3|1072.5|1071.3|1070.8|1069.8|6
1647267310000|2022-03-14 14:15:10|1072.5|1071|1072.3|1070.8|1073.1|1072.2|1072.2|1070.8|17
1647267320000|2022-03-14 14:15:20|1072.1|1071.5|1072.2|1071.6|1072.6|1071.6|1072.1|1070.8|5
1647267330000|2022-03-14 14:15:30|1072.3|1071.7|1073.4|1072.8|1073.7|1072.9|1072.3|1071.7|5
1647267340000|2022-03-14 14:15:40|1073.5|1072.9|1072.8|1071.8|1074|1073.3|1072.8|1071.3|7
1647267350000|2022-03-14 14:15:50|1072.9|1071.9|1072.8|1071.8|1072.9|1071.9|1072.8|1071.8|5
1647267380000|2022-03-14 14:16:20|1073.3|1071.7|1073|1072|1073.3|1072|1073|1071.7|1
1647267390000|2022-03-14 14:16:30|1073.1|1071.6|1071.8|1070.3|1073.1|1071.9|1071.7|1070.2|11
1647267400000|2022-03-14 14:16:40|1071.7|1070.2|1069.5|1068|1071.7|1070.2|1069.3|1067.8|8
1647267410000|2022-03-14 14:16:50|1068.6|1067.1|1067.6|1066.6|1068.6|1067.4|1067.6|1066.5|11
1647267420000|2022-03-14 14:17:00|1067.7|1066.1|1069|1067.5|1069.4|1067.9|1066.6|1065.9|13
1647267430000|2022-03-14 14:17:10|1069.1|1067.6|1069.9|1068.4|1069.9|1068.4|1069|1067.5|5
1647267440000|2022-03-14 14:17:20|1070.2|1068.7|1070.1|1068.6|1070.2|1068.7|1069.8|1068.3|4
1647267450000|2022-03-14 14:17:30|1070|1068.5|1070.1|1068.6|1070.1|1068.6|1070|1068.5|0
1647267460000|2022-03-14 14:17:40|1070.2|1068.7|1070.1|1068.6|1070.2|1068.7|1070.1|1068.6|2
1647267470000|2022-03-14 14:17:50|1069.2|1067.7|1067.9|1066.4|1069.2|1067.7|1067.8|1066.3|10
1647267480000|2022-03-14 14:18:00|1068|1066.5|1067.4|1066.4|1068|1066.5|1067.4|1066.4|0
1647267490000|2022-03-14 14:18:10|1068.9|1067.4|1069.6|1068.1|1069.6|1068.1|1068.9|1067.4|9
1647267500000|2022-03-14 14:18:20|1069.7|1068.2|1071|1069.5|1071|1069.5|1069.7|1068.2|7
1647267510000|2022-03-14 14:18:30|1071.2|1069.7|1069.3|1067.8|1071.3|1070.2|1069.1|1067.6|12
1647267520000|2022-03-14 14:18:40|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|9
1647267530000|2022-03-14 14:18:50|1070.2|1069.2|1069.6|1068.1|1070.2|1069.2|1069.6|1068.1|2
1647267550000|2022-03-14 14:19:10|1069.3|1067.8|1071.2|1069.7|1071.2|1069.7|1069.3|1067.8|3
1647267560000|2022-03-14 14:19:20|1071.3|1069.8|1072.4|1071.4|1072.4|1071.4|1071.3|1069.8|7
1647267570000|2022-03-14 14:19:30|1073|1072|1073.1|1072.1|1073.1|1072.1|1073|1072|5
1647267580000|2022-03-14 14:19:40|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|2
1647267590000|2022-03-14 14:19:50|||||||||1
1647267600000|2022-03-14 14:20:00|1072.9|1071.4|1072.4|1071.8|1072.9|1071.8|1072.3|1070.8|3
1647267610000|2022-03-14 14:20:10|1073.1|1071.6|1070.4|1068.9|1073.1|1071.8|1070.4|1068.9|21
1647267620000|2022-03-14 14:20:20|1070.5|1069|1069.3|1067.8|1070.5|1069|1068.7|1067.6|5
1647267630000|2022-03-14 14:20:30|1070.8|1069.3|1070.3|1068.8|1070.8|1069.3|1070.3|1068.8|30
1647267640000|2022-03-14 14:20:40|1070.1|1068.6|1070.1|1068.6|1070.2|1068.7|1070|1068.5|1
1647267650000|2022-03-14 14:20:50|1070.2|1068.7|1074.1|1072.6|1074.1|1072.6|1070.2|1068.7|44
1647267660000|2022-03-14 14:21:00|1074.2|1072.7|1081.7|1080.2|1082.3|1080.8|1074|1072.5|110
1647267670000|2022-03-14 14:21:10|1082|1080.5|1087.4|1085.9|1087.5|1086|1080.5|1079.2|84
1647267680000|2022-03-14 14:21:20|1087.3|1085.8|1081.7|1080.2|1087.3|1085.8|1081.4|1079.9|73
1647267690000|2022-03-14 14:21:30|1081.6|1080.1|1085.4|1084.4|1085.4|1084.4|1081|1079.7|42
1647267700000|2022-03-14 14:21:40|1085.8|1084.3|1085.2|1084.2|1085.9|1084.8|1084.8|1083.5|23
1647267710000|2022-03-14 14:21:50|1085.1|1084.5|1085.2|1084.6|1086|1084.6|1084.6|1083.5|27
1647267720000|2022-03-14 14:22:00|1085.5|1084|1085.2|1084.2|1085.5|1084.2|1084.8|1083.3|14
1647267730000|2022-03-14 14:22:10|1085.7|1084.4|1086|1084.5|1086.1|1084.6|1085.7|1084.4|5
1647267740000|2022-03-14 14:22:20|1084.9|1084.3|1086.7|1085.2|1087.5|1086|1084.9|1084|27
1647267750000|2022-03-14 14:22:30|1086.8|1085.3|1092.4|1090.9|1092.4|1090.9|1086.4|1085|61
1647267760000|2022-03-14 14:22:40|1092|1091.4|1095|1093.5|1095|1093.5|1089.8|1088.6|117
1647267770000|2022-03-14 14:22:50|1094.9|1093.4|1092.4|1091.4|1099.7|1098.4|1091.7|1090.2|158
1647267780000|2022-03-14 14:23:00|1093|1091.5|1094.4|1092.9|1095.4|1094.7|1093|1091.5|42
1647267790000|2022-03-14 14:23:10|1094|1092.5|1093.6|1092.1|1094.5|1093|1092.7|1091.2|25
1647267800000|2022-03-14 14:23:20|1093.3|1091.8|1099.8|1099.2|1101.3|1100|1093.2|1091.7|64
1647267810000|2022-03-14 14:23:30|1099.9|1099.3|1100.7|1099.2|1101|1099.5|1099.8|1098.8|51
1647267820000|2022-03-14 14:23:40|1100.9|1100.1|1099.8|1098.3|1101.1|1100.2|1098.6|1097.5|35
1647267830000|2022-03-14 14:23:50|1099.7|1098.2|1099.1|1097.6|1099.7|1098.2|1097.2|1095.7|64
1647267840000|2022-03-14 14:24:00|1099|1097.5|1103.7|1102.2|1104.5|1103.5|1099|1097.5|76
1647267850000|2022-03-14 14:24:10|1103.5|1102|1104.7|1103.2|1106.1|1104.9|1103.2|1102|44
1647267860000|2022-03-14 14:24:20|1104.9|1103.4|1105.6|1104.1|1105.8|1104.9|1103.8|1103|61
1647267870000|2022-03-14 14:24:30|1105.7|1104.2|1111.2|1109.7|1111.2|1110.1|1105.7|1104.2|36
1647267880000|2022-03-14 14:24:40|1111.1|1110.1|1109.9|1108.4|1111.3|1110.1|1108.2|1107|47
1647267890000|2022-03-14 14:24:50|1110.6|1109.1|1111.7|1110.2|1112|1111.2|1109.5|1108.9|33
1647267900000|2022-03-14 14:25:00|1110.9|1109.4|1118.6|1117.1|1118.6|1117.1|1110.9|1109.4|148
1647267910000|2022-03-14 14:25:10|1118.5|1117|1113.7|1112.2|1121.8|1120.9|1113.7|1112.2|91
1647267920000|2022-03-14 14:25:20|1113.6|1112.1|1112.1|1110.6|1113.6|1112.1|1111|1109.5|89
1647267930000|2022-03-14 14:25:30|1112.2|1110.7|1111.9|1110.4|1114|1112.5|1111.9|1110.4|35
1647267940000|2022-03-14 14:25:40|1112|1110.5|1110.8|1109.3|1112|1110.6|1110.2|1109.2|19
1647267950000|2022-03-14 14:25:50|1110.5|1109|1109.5|1108|1110.5|1109.1|1109|1107.5|24
1647267960000|2022-03-14 14:26:00|1109.1|1107.6|1101.9|1100.4|1109.2|1107.7|1101.2|1100.2|121
1647267970000|2022-03-14 14:26:10|1102|1100.5|1104.6|1103.1|1104.6|1103.1|1101.5|1100.5|36
1647267980000|2022-03-14 14:26:20|1104.4|1102.9|1105.3|1103.8|1105.9|1104.7|1104.2|1102.9|15
1647267990000|2022-03-14 14:26:30|1104.9|1103.4|1103.3|1101.8|1105|1103.7|1103.3|1101.8|7
1647268000000|2022-03-14 14:26:40|1103.2|1101.7|1102.8|1101.3|1103.2|1101.8|1102.3|1100.9|12
1647268010000|2022-03-14 14:26:50|1102.7|1101.2|1103.2|1102.6|1103.5|1102.8|1102.6|1101.1|46
1647268020000|2022-03-14 14:27:00|1103.4|1102.8|1104.4|1102.9|1105|1103.9|1103.1|1102.4|39
1647268030000|2022-03-14 14:27:10|1104.3|1102.8|1103|1101.5|1104.4|1102.9|1101.9|1101.1|7
1647268040000|2022-03-14 14:27:20|1102.1|1101.4|1104.6|1103.6|1104.6|1103.7|1102.1|1101.4|17
1647268050000|2022-03-14 14:27:30|1104.7|1103.2|1105.1|1103.6|1105.2|1103.9|1104.4|1102.9|22
1647268060000|2022-03-14 14:27:40|1105|1103.5|1104.4|1102.9|1105|1103.8|1104.1|1102.9|14
1647268070000|2022-03-14 14:27:50|1104.5|1103|1103.6|1102.1|1104.5|1103.2|1103.3|1102.1|16
1647268080000|2022-03-14 14:28:00|1103.5|1102.5|1103.6|1102.6|1103.6|1103|1103.5|1102.5|3
1647268090000|2022-03-14 14:28:10|1104.4|1103|1104.2|1102.7|1104.8|1103.4|1103.4|1102.2|14
1647268100000|2022-03-14 14:28:20|1103.9|1102.4|1103.2|1101.7|1103.9|1102.4|1102.5|1101.7|9
1647268110000|2022-03-14 14:28:30|1103.1|1101.6|1102.8|1101.3|1103.3|1101.9|1102.5|1101.3|9
1647268120000|2022-03-14 14:28:40|1102.1|1101.5|1099.5|1098.5|1102.8|1101.5|1098.9|1098|65
1647268130000|2022-03-14 14:28:50|1099.9|1098.4|1102.8|1101.3|1103.2|1101.9|1099.9|1098.4|26
1647268140000|2022-03-14 14:29:00|1102.9|1102.3|1104.2|1102.7|1104.2|1102.7|1102.6|1101.1|35
1647268150000|2022-03-14 14:29:10|1104.3|1102.8|1110|1108.5|1111.4|1110.2|1104.3|1102.8|65
1647268160000|2022-03-14 14:29:20|1109.9|1108.4|1108.7|1107.2|1110.2|1109|1108.7|1107.2|7
1647268170000|2022-03-14 14:29:30|1108.8|1107.3|1105|1103.5|1108.8|1107.3|1105|1103.5|26
1647268180000|2022-03-14 14:29:40|1105.6|1104.1|1106.9|1105.4|1107.3|1106.5|1105.6|1104.1|19
1647268190000|2022-03-14 14:29:50|1107|1105.5|1103.8|1103.2|1107.1|1106.4|1103.8|1103|33
1647268200000|2022-03-14 14:30:00|1104|1102.5|1105.2|1103.7|1105.2|1103.7|1103.7|1102.2|20
1647268210000|2022-03-14 14:30:10|1105|1103.5|1104.4|1102.9|1105.2|1103.7|1104.3|1102.8|8
1647268220000|2022-03-14 14:30:20|1104.2|1102.7|1104|1102.5|1104.2|1102.9|1103.5|1102.4|7
1647268230000|2022-03-14 14:30:30|1103.9|1102.4|1102.6|1102|1103.9|1102.4|1102.6|1102|6
1647268240000|2022-03-14 14:30:40|1102.2|1101.2|1100.7|1099.2|1102.3|1101.2|1099.8|1098.3|50
1647268250000|2022-03-14 14:30:50|1100.5|1099|1099.7|1098.7|1100.5|1099|1099.7|1098.6|13
1647268260000|2022-03-14 14:31:00|1099.6|1098.6|1099.6|1098.6|1099.8|1099|1099.6|1098.3|7
1647268270000|2022-03-14 14:31:10|1099.7|1098.7|1100.1|1098.6|1100.3|1099.2|1099.7|1098.6|11
1647268280000|2022-03-14 14:31:20|1100.2|1098.7|1097.8|1096.3|1100.3|1098.8|1097.6|1096.1|27
1647268290000|2022-03-14 14:31:30|1097.9|1096.4|1096.4|1094.9|1098.7|1097.2|1096.3|1094.8|46
1647268300000|2022-03-14 14:31:40|1096.3|1094.8|1093.1|1091.6|1096.4|1094.9|1091.5|1090.5|41
1647268310000|2022-03-14 14:31:50|1094.2|1092.5|1094.4|1092.9|1095.1|1093.6|1093.7|1092.5|20
1647268320000|2022-03-14 14:32:00|1094.6|1093.1|1096.5|1095|1096.5|1095|1094.6|1093.1|8
1647268330000|2022-03-14 14:32:10|1097.6|1097|1097.2|1095.7|1097.6|1097|1096.6|1095.3|46
1647268340000|2022-03-14 14:32:20|1096.7|1095.1|1098.9|1097.4|1099.2|1097.7|1095.9|1095.1|25
1647268350000|2022-03-14 14:32:30|1098.6|1097.6|1097.8|1096.3|1098.6|1097.6|1097.1|1096|13
1647268360000|2022-03-14 14:32:40|1097.9|1096.4|1097.5|1096|1097.9|1096.6|1097.2|1096|8
1647268370000|2022-03-14 14:32:50|1097.6|1096.1|1096.8|1095.3|1097.6|1096.1|1096|1095.1|15
1647268380000|2022-03-14 14:33:00|1096.6|1095.1|1097.6|1096.1|1097.6|1096.1|1096.2|1095.1|11
1647268390000|2022-03-14 14:33:10|1097.4|1095.9|1100.5|1099.9|1100.6|1099.9|1097.3|1095.8|17
1647268400000|2022-03-14 14:33:20|1100.8|1099.8|1101.3|1099.8|1102|1100.5|1100.6|1099.5|40
1647268410000|2022-03-14 14:33:30|1101.2|1099.7|1100.6|1099.1|1101.3|1099.9|1100.6|1099.1|5
1647268420000|2022-03-14 14:33:40|1100.4|1098.9|1100.3|1098.8|1100.5|1099|1099.9|1098.8|5
1647268430000|2022-03-14 14:33:50|1100.4|1098.9|1102|1100.5|1102|1100.5|1100.3|1098.8|12
1647268440000|2022-03-14 14:34:00|1101.4|1100.8|1102|1100.5|1102.3|1101.2|1101.4|1100.5|4
1647268450000|2022-03-14 14:34:10|1102.1|1100.6|1100.7|1099.2|1102.1|1100.6|1100.7|1099.2|2
1647268460000|2022-03-14 14:34:20|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.7|1099.2|1
1647268470000|2022-03-14 14:34:30|1101|1099.5|1102|1100.5|1102|1100.7|1101|1099.5|6
1647268480000|2022-03-14 14:34:40|1101.5|1100.6|1102.4|1100.9|1102.4|1100.9|1101.5|1100.6|10
1647268490000|2022-03-14 14:34:50|1102.5|1101|1104.6|1103.1|1104.6|1103.1|1102.5|1101|23
1647268500000|2022-03-14 14:35:00|1104.7|1103.2|1104.7|1103.2|1104.7|1103.6|1104.5|1103.2|11
1647268510000|2022-03-14 14:35:10|1104.4|1103.4|1104.1|1103.1|1104.6|1103.5|1104.1|1103|10
1647268520000|2022-03-14 14:35:20|1103.7|1102.2|1101.9|1100.4|1103.9|1102.4|1101.9|1100.4|13
1647268530000|2022-03-14 14:35:30|1101.8|1100.3|1101.5|1100|1101.8|1100.3|1101.5|1100|2
1647268540000|2022-03-14 14:35:40|1101.7|1100.2|1103.4|1101.9|1103.4|1101.9|1101.6|1100.1|5
1647268550000|2022-03-14 14:35:50|1103.6|1102.1|1104.6|1103.1|1104.6|1103.1|1103.6|1102.1|8
1647268560000|2022-03-14 14:36:00|1106.7|1105.2|1107|1105.5|1107|1105.5|1106.7|1105.2|15
1647268570000|2022-03-14 14:36:10|1106.9|1105.4|1107.4|1105.9|1107.4|1105.9|1106.9|1105.4|5
1647268580000|2022-03-14 14:36:20|1107.8|1106.3|1107.7|1106.2|1107.8|1106.3|1107.3|1105.8|3
1647268590000|2022-03-14 14:36:30|1107.5|1106|1108.6|1107.1|1109|1107.5|1107.3|1105.8|45
1647268600000|2022-03-14 14:36:40|1108.7|1107.2|1110|1109|1111|1109.5|1108.7|1107.2|20
1647268610000|2022-03-14 14:36:50|1110.1|1109.1|1112.6|1111.1|1112.6|1111.3|1110.1|1108.7|19
1647268620000|2022-03-14 14:37:00|1112.5|1111|1112|1110.5|1112.5|1111|1112|1110.5|12
1647268630000|2022-03-14 14:37:10|1111.2|1110.6|1111|1109.5|1111.9|1110.6|1111|1109.5|2
1647268640000|2022-03-14 14:37:20|1110.4|1108.9|1110.1|1108.6|1111|1109.7|1110.1|1108.6|4
1647268650000|2022-03-14 14:37:30|1110|1108.5|1105.8|1104.3|1110|1108.5|1105.8|1104.3|24
1647268660000|2022-03-14 14:37:40|1106|1104.5|1106.6|1105.1|1106.6|1105.1|1105.3|1104.3|4
1647268670000|2022-03-14 14:37:50|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|2
1647268680000|2022-03-14 14:38:00|1106.3|1104.8|1109|1108|1109|1108|1106.3|1104.8|7
1647268690000|2022-03-14 14:38:10|1109.3|1107.8|1108|1106.5|1109.6|1108.1|1107.9|1106.5|4
1647268700000|2022-03-14 14:38:20|1107.9|1107.3|1106.1|1104.6|1108.3|1107.3|1106.1|1104.6|6
1647268710000|2022-03-14 14:38:30|1105.4|1104.8|1104.6|1103.1|1105.6|1104.9|1104.1|1103.1|5
1647268720000|2022-03-14 14:38:40|1104.2|1102.7|1099.5|1098|1104.2|1102.7|1099|1098|55
1647268730000|2022-03-14 14:38:50|1100.6|1098.5|1101.9|1100.4|1102.3|1101|1100.6|1098.5|14
1647268740000|2022-03-14 14:39:00|1101.8|1100.3|1100.6|1099.1|1101.8|1101|1100.6|1099.1|12
1647268750000|2022-03-14 14:39:10|1100.7|1099.2|1103.5|1102|1103.5|1102|1099.8|1098.8|13
1647268760000|2022-03-14 14:39:20|1103.6|1102.1|1103.4|1102.4|1104|1102.5|1103.1|1102.1|6
1647268770000|2022-03-14 14:39:30|1103.6|1102.1|1103.4|1102.4|1104.1|1102.6|1103.4|1102.1|3
1647268780000|2022-03-14 14:39:40|1103.1|1102.5|1103.7|1102.2|1103.8|1102.5|1103.1|1101.7|5
1647268790000|2022-03-14 14:39:50|1103.5|1102.5|1105.4|1103.9|1105.4|1103.9|1103.5|1102.5|6
1647268800000|2022-03-14 14:40:00|1106.1|1105.1|1109.1|1107.6|1109.4|1107.9|1105.9|1104.4|23
1647268810000|2022-03-14 14:40:10|1109.4|1107.9|1108|1106.5|1109.4|1107.9|1108|1106.5|4
1647268820000|2022-03-14 14:40:20|1108.1|1106.6|1109.4|1107.9|1109.4|1107.9|1107.6|1106.5|6
1647268830000|2022-03-14 14:40:30|1109.9|1108.4|1110.4|1108.9|1111|1109.5|1109.8|1108.3|11
1647268840000|2022-03-14 14:40:40|1110.6|1109.1|1110.5|1109|1110.8|1109.8|1110.4|1109|4
1647268850000|2022-03-14 14:40:50|1112|1110.5|1111.7|1110.7|1112.2|1110.7|1111.7|1110.2|34
1647268860000|2022-03-14 14:41:00|1111.6|1110.6|1112.2|1110.7|1112.6|1111.6|1111.6|1110.5|11
1647268870000|2022-03-14 14:41:10|1112.4|1110.9|1112.4|1111.8|1112.6|1111.8|1112.2|1110.7|13
1647268880000|2022-03-14 14:41:20|1112.2|1110.7|1111.6|1110.1|1112.2|1111.3|1110.9|1110.1|14
1647268890000|2022-03-14 14:41:30|1112.1|1110.6|1115.2|1113.7|1115.4|1114.2|1112.1|1110.6|15
1647268900000|2022-03-14 14:41:40|1114.9|1113.4|1115.6|1114.1|1115.9|1114.9|1114.5|1113|11
1647268910000|2022-03-14 14:41:50|1115.5|1114.5|1115.4|1113.9|1116.1|1114.9|1115.1|1113.6|15
1647268920000|2022-03-14 14:42:00|1115.1|1113.6|1116.1|1114.6|1116.2|1114.7|1114.9|1113.4|22
1647268930000|2022-03-14 14:42:10|1116.2|1114.7|1115.7|1114.7|1116.3|1114.8|1115.5|1114.4|6
1647268940000|2022-03-14 14:42:20|1115.5|1114.5|1115.8|1115.2|1116.5|1115.2|1115.1|1114.5|8
1647268950000|2022-03-14 14:42:30|1115.9|1114.9|1114.9|1113.4|1115.9|1115|1114.8|1113.3|18
1647268960000|2022-03-14 14:42:40|1114.8|1113.3|1115|1113.5|1115.2|1113.7|1114.7|1113.2|7
1647268970000|2022-03-14 14:42:50|1114.8|1113.3|1115.1|1113.6|1115.1|1113.6|1113.5|1112.8|18
1647268980000|2022-03-14 14:43:00|1115|1113.5|1115.2|1113.7|1115.2|1113.7|1114.3|1113.3|10
1647268990000|2022-03-14 14:43:10|1115.1|1113.6|1115|1113.5|1115.1|1113.6|1114.5|1113.2|9
1647269000000|2022-03-14 14:43:20|1114.9|1113.4|1119.5|1118|1119.5|1118|1114.9|1113.4|37
1647269010000|2022-03-14 14:43:30|1119.4|1118.8|1123.5|1122|1123.5|1122|1119.4|1117.9|15
1647269020000|2022-03-14 14:43:40|1123.4|1121.9|1120.9|1119.4|1124|1122.5|1120.9|1119.4|40
1647269030000|2022-03-14 14:43:50|1120.5|1119|1115.9|1114.4|1121|1119.5|1115.9|1114.4|38
1647269040000|2022-03-14 14:44:00|1116|1114.5|1115.8|1114.3|1117.2|1115.7|1115.6|1114.1|33
1647269050000|2022-03-14 14:44:10|1115.5|1114|1118.5|1117|1118.5|1117|1115.4|1113.9|29
1647269060000|2022-03-14 14:44:20|1118.8|1117.3|1119.2|1118.2|1119.4|1118.6|1118.8|1117.3|10
1647269070000|2022-03-14 14:44:30|1119.3|1118.3|1117.8|1116.3|1119.3|1118.3|1117.8|1116.3|16
1647269080000|2022-03-14 14:44:40|1117.3|1116.2|1118.5|1117|1118.6|1117.1|1117.2|1115.7|26
1647269090000|2022-03-14 14:44:50|1118.6|1117.1|1119.8|1118.3|1119.8|1118.3|1117.6|1117|2
1647269100000|2022-03-14 14:45:00|1119.5|1118.9|1119|1118.4|1119.8|1119|1118.9|1118.3|16
1647269110000|2022-03-14 14:45:10|1118.9|1118.3|1121.9|1120.4|1122|1120.8|1118.9|1117.8|51
1647269120000|2022-03-14 14:45:20|1122|1120.5|1123.6|1122.1|1123.7|1122.7|1121.7|1120.5|12
1647269130000|2022-03-14 14:45:30|1123.5|1122|1123.4|1122.8|1123.7|1122.8|1122.7|1121.2|19
1647269140000|2022-03-14 14:45:40|1123.7|1122.2|1122.4|1120.9|1123.7|1122.8|1122.2|1120.7|18
1647269150000|2022-03-14 14:45:50|1122.3|1120.8|1118.6|1117.1|1122.3|1120.9|1118.6|1117.1|20
1647269160000|2022-03-14 14:46:00|1119.6|1118.1|1119.3|1117.8|1119.7|1118.2|1119.3|1117.8|18
1647269170000|2022-03-14 14:46:10|1119.2|1117.7|1118.1|1116.6|1119.2|1117.7|1118.1|1116.6|7
1647269180000|2022-03-14 14:46:20|1117.7|1116.2|1117.5|1116|1117.8|1116.3|1117|1115.9|6
1647269190000|2022-03-14 14:46:30|1117.4|1116.4|1117.5|1116|1117.6|1116.5|1117.4|1116|8
1647269200000|2022-03-14 14:46:40|1117.4|1115.9|1116.7|1115.2|1117.4|1115.9|1116.7|1115.2|12
1647269210000|2022-03-14 14:46:50|1116.3|1114.8|1114.1|1112.6|1116.3|1114.8|1114.1|1112.6|10
1647269220000|2022-03-14 14:47:00|1113.4|1111.9|1113.2|1111.7|1113.8|1112.3|1112.4|1110.9|18
1647269230000|2022-03-14 14:47:10|1113.3|1111.8|1113|1111.5|1113.4|1111.9|1113|1111.5|8
1647269240000|2022-03-14 14:47:20|1112.9|1111.4|1112.7|1111.2|1113.2|1111.7|1111.8|1110.8|13
1647269250000|2022-03-14 14:47:30|1112.9|1111.4|1112.5|1111|1113|1111.5|1112.5|1111|7
1647269260000|2022-03-14 14:47:40|1112.4|1111.4|1111.7|1110.7|1113.1|1111.6|1111.7|1110.7|18
1647269270000|2022-03-14 14:47:50|1111.8|1110.3|1111.6|1110.1|1111.9|1111.2|1110.9|1109.9|26
1647269280000|2022-03-14 14:48:00|1111.7|1110.2|1112.1|1110.6|1112.1|1110.9|1111.6|1110.1|6
1647269290000|2022-03-14 14:48:10|1111.4|1110.8|1112.3|1110.8|1112.5|1111.2|1111|1110.4|23
1647269300000|2022-03-14 14:48:20|1111.9|1110.9|1112.1|1110.6|1112.1|1110.9|1111.9|1110.6|3
1647269310000|2022-03-14 14:48:30|1111.9|1110.9|1115.1|1113.6|1115.2|1113.7|1111.9|1110.9|31
1647269320000|2022-03-14 14:48:40|1114.8|1113.3|1113.4|1111.9|1115.2|1113.7|1113.1|1111.9|6
1647269330000|2022-03-14 14:48:50|1113.3|1111.8|1116|1114.5|1116|1114.5|1113.3|1111.8|14
1647269340000|2022-03-14 14:49:00|1115.9|1114.4|1115.1|1113.6|1116|1114.5|1115.1|1113.6|7
1647269350000|2022-03-14 14:49:10|1114.9|1113.4|1114.1|1113.5|1114.9|1113.5|1114.1|1113.3|6
1647269360000|2022-03-14 14:49:20|1114.7|1113.1|1116.1|1115.1|1116.1|1115.1|1114.7|1113.1|19
1647269370000|2022-03-14 14:49:30|1116|1115.4|1115.3|1113.8|1116.1|1115.4|1115.3|1113.8|23
1647269380000|2022-03-14 14:49:40|1115|1113.5|1115.3|1113.8|1115.5|1114.5|1115|1113.5|9
1647269390000|2022-03-14 14:49:50|1115.4|1113.9|1116.4|1114.9|1116.4|1114.9|1115.1|1113.9|25
1647269400000|2022-03-14 14:50:00|1116.3|1114.8|1116.4|1114.9|1116.4|1114.9|1116.3|1114.8|22
1647269410000|2022-03-14 14:50:10|1116.5|1115|1116.1|1114.6|1116.5|1115.1|1116|1114.5|7
1647269420000|2022-03-14 14:50:20|1116|1114.5|1117.9|1116.4|1117.9|1116.4|1115.9|1114.4|20
1647269430000|2022-03-14 14:50:30|1117.1|1116.5|1118.2|1116.7|1118.2|1116.9|1117.1|1116.3|8
1647269440000|2022-03-14 14:50:40|1118.1|1116.6|1116.4|1114.9|1118.1|1116.7|1116.2|1114.9|13
1647269450000|2022-03-14 14:50:50|1116.2|1115.6|1117.9|1116.4|1117.9|1116.4|1116|1114.9|21
1647269460000|2022-03-14 14:51:00|1118.3|1117.3|1118.6|1117.1|1118.6|1117.3|1118.3|1117.1|14
1647269470000|2022-03-14 14:51:10|1118.4|1117.8|1119|1118|1119.8|1118.7|1118.3|1117.7|20
1647269480000|2022-03-14 14:51:20|1119.1|1118.5|1119.6|1118.1|1120.3|1118.8|1119.1|1118.1|26
1647269490000|2022-03-14 14:51:30|1119.5|1118.5|1120.2|1118.7|1120.2|1118.7|1119.1|1118.4|9
1647269500000|2022-03-14 14:51:40|1120.1|1118.6|1119.9|1118.4|1120.3|1118.8|1119.9|1118.4|4
1647269510000|2022-03-14 14:51:50|1119.6|1118.6|1119.7|1118.2|1119.7|1118.6|1119.6|1118.1|4
1647269520000|2022-03-14 14:52:00|1119.6|1118.1|1120.2|1118.7|1120.2|1118.7|1119.2|1117.8|11
1647269530000|2022-03-14 14:52:10|1120.1|1118.6|1121.6|1120.1|1121.6|1120.1|1120.1|1118.6|6
1647269540000|2022-03-14 14:52:20|1121.4|1120.4|1121.6|1120.1|1121.6|1120.4|1121.4|1120.1|19
1647269550000|2022-03-14 14:52:30|1121.7|1121.1|1121.3|1119.8|1122.1|1121.1|1120.8|1119.3|71
1647269560000|2022-03-14 14:52:40|1121.4|1119.9|1121|1119.5|1121.4|1119.9|1121|1119.5|3
1647269570000|2022-03-14 14:52:50|1121.1|1119.6|1121|1119.5|1121.1|1119.9|1120.4|1119.5|5
1647269580000|2022-03-14 14:53:00|1120.9|1119.9|1122.2|1120.7|1122.6|1121.1|1120.9|1119.9|40
1647269590000|2022-03-14 14:53:10|||||||||2
1647269600000|2022-03-14 14:53:20|1121.9|1121.3|1121.2|1120.2|1122.8|1121.4|1121|1120.2|17
1647269610000|2022-03-14 14:53:30|1121.1|1120.5|1121|1119.5|1121.2|1120.5|1120.7|1119.5|17
1647269620000|2022-03-14 14:53:40|1120.7|1119.7|1121|1119.5|1121|1120|1120.6|1119.5|7
1647269630000|2022-03-14 14:53:50|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|6
1647269640000|2022-03-14 14:54:00|1120.7|1119.2|1119.4|1117.9|1120.7|1119.2|1119|1117.5|16
1647269650000|2022-03-14 14:54:10|1118.7|1118.1|1116.1|1114.6|1119|1118.1|1116.1|1114.6|14
1647269660000|2022-03-14 14:54:20|1116|1114.5|1114.1|1113.1|1116|1114.5|1114.1|1113.1|11
1647269670000|2022-03-14 14:54:30|1114.3|1112.8|1115.4|1113.9|1115.7|1114.2|1114.3|1112.8|9
1647269680000|2022-03-14 14:54:40|1115.3|1113.8|1115.9|1114.4|1116|1114.7|1114.8|1113.8|7
1647269690000|2022-03-14 14:54:50|1115.3|1114.7|1112.9|1112.3|1116|1114.7|1112.9|1112.2|14
1647269700000|2022-03-14 14:55:00|1113.4|1111.9|1111.7|1110.2|1113.7|1112.5|1111.6|1110.1|19
1647269710000|2022-03-14 14:55:10|1111.5|1110.5|1110.5|1109|1111.7|1110.5|1110.3|1108.8|19
1647269720000|2022-03-14 14:55:20|1111.2|1109.7|1112.4|1110.9|1112.4|1110.9|1110.8|1109.3|42
1647269730000|2022-03-14 14:55:30|1112.2|1110.7|1113.1|1111.6|1113.2|1111.7|1111.9|1110.7|11
1647269740000|2022-03-14 14:55:40|1112.7|1111.2|1113.4|1111.9|1113.4|1111.9|1112.7|1111.2|5
1647269750000|2022-03-14 14:55:50|1113.6|1112.1|1112.8|1111.3|1115.2|1114.1|1112.8|1111.3|17
1647269760000|2022-03-14 14:56:00|1111.6|1110.1|1111.9|1110.4|1111.9|1110.4|1111.6|1110.1|7
1647269770000|2022-03-14 14:56:10|1111.6|1110.1|1112.4|1110.9|1112.4|1110.9|1111.5|1110|4
1647269780000|2022-03-14 14:56:20|1112.5|1111|1111.1|1110.5|1113.2|1112.2|1111.1|1110.5|26
1647269790000|2022-03-14 14:56:30|1112|1110.4|1111.8|1110.3|1112|1110.4|1111.8|1110.3|27
1647269800000|2022-03-14 14:56:40|1111.5|1110|1114.6|1113.1|1114.7|1113.2|1111.5|1110|35
1647269810000|2022-03-14 14:56:50|1114.8|1113.3|1115.7|1114.2|1115.7|1114.2|1114.8|1113.3|8
1647269820000|2022-03-14 14:57:00|1115.6|1115|1119.6|1118.1|1119.6|1118.1|1115.6|1115|11
1647269830000|2022-03-14 14:57:10|1119|1118|1120.8|1119.3|1121.7|1120.8|1119|1117.8|17
1647269840000|2022-03-14 14:57:20|1121.1|1120.5|1121.5|1120.5|1121.9|1121|1121.1|1120.3|20
1647269850000|2022-03-14 14:57:30|1121.2|1120.2|1120.5|1119|1121.5|1120.3|1120.4|1118.9|5
1647269860000|2022-03-14 14:57:40|1120.4|1118.9|1118.8|1117.3|1120.4|1118.9|1118.7|1117.2|8
1647269870000|2022-03-14 14:57:50|1118.7|1117.2|1118.1|1116.6|1118.7|1117.2|1118|1116.5|3
1647269880000|2022-03-14 14:58:00|1118|1116.5|1118.2|1117.2|1118.2|1117.2|1117.5|1116.5|6
1647269890000|2022-03-14 14:58:10|1118.9|1117.4|1120|1118.5|1120.3|1118.8|1118.9|1117.4|17
1647269900000|2022-03-14 14:58:20|1119.6|1118.6|1119.6|1118.1|1119.6|1118.6|1119.6|1118.1|4
1647269910000|2022-03-14 14:58:30|1119.5|1118|1119.5|1118|1119.5|1118|1119.4|1117.9|2
1647269920000|2022-03-14 14:58:40|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|2
1647269930000|2022-03-14 14:58:50|1119.3|1117.8|1118.6|1117.1|1119.3|1117.8|1118.6|1117.1|5
1647269940000|2022-03-14 14:59:00|1118.9|1117.4|1119.1|1117.6|1119.1|1117.6|1118.9|1117.4|1
1647269950000|2022-03-14 14:59:10|1118.6|1117.5|1120.2|1118.7|1120.2|1119.3|1118.5|1117|8
1647269960000|2022-03-14 14:59:20|1120.1|1118.6|1119.5|1118|1120.7|1119.2|1119.5|1118|15
1647269970000|2022-03-14 14:59:30|1118.8|1117.3|1118.1|1116.6|1118.8|1117.3|1118.1|1116.6|2
1647269980000|2022-03-14 14:59:40|||||||||3
1647269990000|2022-03-14 14:59:50|1117.8|1116.3|1116.8|1115.3|1118.4|1116.9|1116.4|1115.3|12
1647270000000|2022-03-14 15:00:00|1116.9|1116.3|1117.3|1115.8|1118.2|1116.7|1116.5|1115.7|17
1647270010000|2022-03-14 15:00:10|1117.4|1115.9|1116.7|1115.2|1117.9|1116.4|1116.2|1114.7|42
1647270020000|2022-03-14 15:00:20|1117.1|1115.6|1114.4|1112.9|1117.1|1115.6|1114.4|1112.9|27
1647270030000|2022-03-14 15:00:30|1114.3|1112.8|1113.6|1112.1|1114.3|1112.8|1113.5|1112.1|8
1647270040000|2022-03-14 15:00:40|1113.5|1112|1113.5|1112|1113.6|1112.1|1113.4|1111.9|8
1647270050000|2022-03-14 15:00:50|1113.4|1111.9|1114.2|1112.7|1115.5|1114|1113.3|1111.8|18
1647270060000|2022-03-14 15:01:00|1114|1112.5|1114.2|1112.7|1114.7|1113.2|1113.8|1112.3|8
1647270070000|2022-03-14 15:01:10|1113.9|1112.4|1115.4|1114.8|1115.4|1114.8|1113.7|1112.4|23
1647270080000|2022-03-14 15:01:20|1115.3|1114.7|1114.4|1112.9|1115.3|1114.7|1114.3|1112.8|10
1647270090000|2022-03-14 15:01:30|1113.8|1112.8|1114.4|1112.9|1114.4|1112.9|1113.8|1112.8|7
1647270100000|2022-03-14 15:01:40|1114.5|1113|1114.4|1112.9|1114.5|1113|1114.3|1112.8|5
1647270110000|2022-03-14 15:01:50|1114.5|1113|1115.1|1113.6|1115.1|1113.6|1114.5|1113|15
1647270120000|2022-03-14 15:02:00|1114.7|1113.7|1113.8|1112.3|1114.7|1113.7|1113.8|1112.3|13
1647270130000|2022-03-14 15:02:10|1113.4|1111.9|1113.8|1112.3|1113.8|1112.3|1113.3|1111.8|4
1647270140000|2022-03-14 15:02:20|1112.5|1111|1112.5|1111|1112.6|1111.1|1112.4|1110.9|15
1647270150000|2022-03-14 15:02:30|1112.3|1110.8|1110.1|1108.6|1112.5|1111|1110.1|1108.6|15
1647270160000|2022-03-14 15:02:40|1109.7|1108.2|1108.6|1107.1|1109.8|1108.3|1108.6|1107.1|21
1647270170000|2022-03-14 15:02:50|1108.5|1107|1111.4|1109.9|1111.4|1109.9|1108.5|1107|34
1647270180000|2022-03-14 15:03:00|1111.8|1110.3|1112|1110.5|1112|1110.5|1111.8|1110.3|5
1647270190000|2022-03-14 15:03:10|1112.5|1111|1112.8|1111.3|1113|1111.5|1112.5|1111|5
1647270200000|2022-03-14 15:03:20|1112.6|1111.1|1111.7|1110.2|1112.7|1111.2|1111.7|1110.2|21
1647270210000|2022-03-14 15:03:30|||||||||1
1647270220000|2022-03-14 15:03:40|1111.3|1109.8|1111.2|1109.7|1111.3|1109.8|1111.1|1109.6|4
1647270230000|2022-03-14 15:03:50|1110.5|1109.9|1111.2|1109.7|1111.2|1109.9|1110.5|1109.5|8
1647270240000|2022-03-14 15:04:00|1111|1109.5|1110.9|1109.4|1111|1109.5|1110.9|1109.4|5
1647270250000|2022-03-14 15:04:10|1111|1109.5|1110.9|1109.4|1111|1109.5|1110.9|1109.4|1
1647270270000|2022-03-14 15:04:30|1111.1|1109.6|1111.7|1110.7|1112.1|1110.7|1110.9|1109.4|27
1647270280000|2022-03-14 15:04:40|1112.2|1111.1|1112.2|1111.2|1112.3|1111.7|1111.9|1111.1|12
1647270290000|2022-03-14 15:04:50|1112.3|1111.3|1111.3|1109.8|1112.3|1111.3|1111.3|1109.8|5
1647270300000|2022-03-14 15:05:00|1111|1109.5|1110.5|1109|1111.1|1110.4|1110.5|1109|15
1647270320000|2022-03-14 15:05:20|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1
1647270330000|2022-03-14 15:05:30|1110.5|1109|1110.1|1109.1|1110.5|1109.1|1110.1|1109|1
1647270340000|2022-03-14 15:05:40|1110.5|1109|1111.7|1110.2|1111.7|1110.2|1110.5|1109|15
1647270350000|2022-03-14 15:05:50|1111.6|1110.1|1110.9|1109.4|1111.6|1110.1|1109.7|1109.1|19
1647270360000|2022-03-14 15:06:00|1111|1109.5|1111.1|1109.6|1111.1|1109.6|1111|1109.5|3
1647270370000|2022-03-14 15:06:10|1111|1109.5|1110.5|1109|1111|1109.5|1109.7|1108.9|10
1647270380000|2022-03-14 15:06:20|1110.3|1109.3|1112.2|1110.7|1112.4|1111.3|1110.2|1109.1|11
1647270390000|2022-03-14 15:06:30|1111.3|1110.8|1112.2|1110.7|1112.4|1111.3|1111.3|1110.7|7
1647270400000|2022-03-14 15:06:40|1111.3|1110.6|1111.8|1110.8|1111.9|1110.8|1111.2|1110.4|2
1647270410000|2022-03-14 15:06:50|1111.7|1111.1|1112.4|1110.9|1112.4|1111.3|1111.7|1110.9|4
1647270420000|2022-03-14 15:07:00|1111.8|1111.2|1112.8|1111.3|1112.8|1111.3|1111.8|1110.9|4
1647270430000|2022-03-14 15:07:10|1112.7|1111.2|1112.7|1111.2|1113.1|1111.6|1112.1|1111.2|16
1647270440000|2022-03-14 15:07:20|1112.6|1111.6|1114.8|1113.3|1114.8|1113.3|1112.4|1111.6|8
1647270450000|2022-03-14 15:07:30|1114.9|1113.4|1117.3|1115.8|1117.3|1115.8|1114.8|1113.4|52
1647270460000|2022-03-14 15:07:40|1117.4|1115.9|1118.2|1117.6|1118.4|1117.6|1117.2|1115.9|16
1647270470000|2022-03-14 15:07:50|1118.8|1117.3|1118.7|1117.2|1118.9|1118.2|1118.6|1117.1|33
1647270480000|2022-03-14 15:08:00|1118.6|1117.1|1119.7|1118.2|1120.1|1118.6|1118.6|1117.1|12
1647270490000|2022-03-14 15:08:10|1119.8|1118.3|1119.7|1118.2|1119.8|1118.3|1119.7|1118.2|2
1647270500000|2022-03-14 15:08:20|||||||||4
1647270510000|2022-03-14 15:08:30|1119.6|1118.1|1119.4|1117.9|1119.6|1118.1|1119.1|1117.9|5
1647270520000|2022-03-14 15:08:40|1119.1|1118.1|1119.3|1117.8|1119.6|1118.2|1119.1|1117.7|10
1647270530000|2022-03-14 15:08:50|1119.2|1117.7|1118.6|1117.1|1119.2|1117.7|1118.6|1117.1|15
1647270540000|2022-03-14 15:09:00|1118.5|1117|1116.5|1115.9|1118.5|1117|1116.5|1115.6|7
1647270550000|2022-03-14 15:09:10|1116.7|1115.2|1116.6|1115.1|1116.9|1115.4|1116.6|1115.1|9
1647270560000|2022-03-14 15:09:20|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|3
1647270570000|2022-03-14 15:09:30|1117|1115.5|1117.2|1115.7|1117.2|1115.7|1117|1115.5|6
1647270580000|2022-03-14 15:09:40|1117.1|1115.6|1117.2|1115.7|1117.2|1115.7|1117|1115.5|3
1647270590000|2022-03-14 15:09:50|1117.3|1115.8|1117.5|1116|1117.5|1116|1117.3|1115.8|1
1647270600000|2022-03-14 15:10:00|1117.7|1116.2|1122.2|1120.7|1122.2|1120.7|1117.7|1116.2|13
1647270610000|2022-03-14 15:10:10|1122.3|1120.8|1122.2|1120.7|1122.3|1121.2|1121.8|1120.5|29
1647270620000|2022-03-14 15:10:20|1122.4|1120.9|1124.1|1122.6|1128.3|1127.2|1122.4|1120.9|72
1647270630000|2022-03-14 15:10:30|1124|1122.5|1122.1|1121.1|1124.1|1123.3|1122.1|1121.1|18
1647270640000|2022-03-14 15:10:40|1122.9|1121.9|1125.5|1124|1125.5|1124|1122|1121.3|9
1647270650000|2022-03-14 15:10:50|1125.4|1123.9|1127.8|1126.3|1127.9|1127.2|1125.4|1123.9|53
1647270660000|2022-03-14 15:11:00|1127.9|1126.4|1128.3|1126.8|1129.1|1127.6|1127.8|1126.4|19
1647270670000|2022-03-14 15:11:10|1127.9|1126.9|1130.1|1129.1|1130.1|1129.1|1126.8|1125.3|34
1647270680000|2022-03-14 15:11:20|1130|1129|1129.7|1128.7|1130|1129|1129.4|1127.9|26
1647270690000|2022-03-14 15:11:30|1129.9|1129.3|1132.3|1130.8|1132.4|1130.9|1129.9|1129.3|31
1647270700000|2022-03-14 15:11:40|1132.6|1131.1|1134.3|1133.7|1134.8|1133.7|1132.6|1131.1|91
1647270710000|2022-03-14 15:11:50|1134.6|1133.1|1134.2|1133.6|1135|1133.9|1132.9|1131.4|52
1647270720000|2022-03-14 15:12:00|1134.3|1133.7|1135.3|1133.8|1135.3|1134.2|1134.3|1133.4|25
1647270730000|2022-03-14 15:12:10|1134.8|1133.4|1138.4|1136.9|1138.5|1137|1134.7|1133.4|57
1647270740000|2022-03-14 15:12:20|1138.2|1136.7|1136.6|1135.1|1138.3|1137.1|1136.6|1135.1|18
1647270750000|2022-03-14 15:12:30|1136.2|1134.7|1133.6|1132.1|1136.2|1134.7|1133.6|1132.1|29
1647270760000|2022-03-14 15:12:40|1133.7|1132.2|1131.3|1130.7|1133.7|1132.2|1131.3|1129.9|17
1647270770000|2022-03-14 15:12:50|1132.1|1130.6|1130.5|1129|1132.3|1131|1130.5|1129|18
1647270780000|2022-03-14 15:13:00|1130.4|1128.9|1129.5|1128|1130.5|1129|1129.4|1128|13
1647270790000|2022-03-14 15:13:10|1129.3|1127.8|1130.4|1128.9|1130.4|1129.5|1128.1|1126.9|11
1647270800000|2022-03-14 15:13:20|1130.5|1129|1129|1127.5|1130.5|1129|1129|1127.5|20
1647270810000|2022-03-14 15:13:30|1128.9|1127.4|1130.4|1128.9|1130.7|1129.6|1128.9|1127.4|23
1647270820000|2022-03-14 15:13:40|1130.3|1128.8|1133.9|1132.4|1134.3|1133|1130.3|1128.8|31
1647270830000|2022-03-14 15:13:50|1134.1|1133.5|1131.6|1130.1|1134.6|1133.5|1131.6|1130.1|14
1647270840000|2022-03-14 15:14:00|1131.5|1130|1132.4|1130.9|1132.4|1130.9|1130.3|1128.8|21
1647270850000|2022-03-14 15:14:10|1131.8|1130.8|1134.2|1133.2|1134.2|1133.2|1131.7|1130.4|48
1647270860000|2022-03-14 15:14:20|1134|1133.4|1134.9|1133.9|1134.9|1134|1134|1133.2|23
1647270870000|2022-03-14 15:14:30|1134.8|1134.2|1136.2|1134.7|1136.5|1135|1134.8|1133.9|9
1647270880000|2022-03-14 15:14:40|1136.3|1134.8|1136.3|1134.8|1136.5|1135.5|1135.3|1134.4|19
1647270890000|2022-03-14 15:14:50|1136.4|1134.9|1135.9|1134.9|1136.4|1135.2|1135.9|1134.4|29
1647270900000|2022-03-14 15:15:00|1136|1134.5|1136.1|1134.6|1136.1|1134.6|1135.5|1134.3|20
1647270910000|2022-03-14 15:15:10|1135.8|1134.3|1136.4|1134.9|1136.4|1134.9|1135.6|1134.1|14
1647270920000|2022-03-14 15:15:20|1136.3|1134.8|1136|1134.5|1136.3|1134.8|1135.7|1134.2|4
1647270930000|2022-03-14 15:15:30|1136.1|1134.6|1135.8|1134.3|1136.2|1134.7|1135.8|1134.3|0
1647270940000|2022-03-14 15:15:40|1135.1|1134.5|1133|1131.5|1135.2|1134.5|1132.8|1131.5|15
1647270950000|2022-03-14 15:15:50|1132.9|1131.4|1133.9|1132.4|1134|1132.5|1132.8|1131.4|12
1647270960000|2022-03-14 15:16:00|1134.1|1132.6|1133.9|1132.4|1134.1|1132.6|1133.9|1132.4|9
1647270970000|2022-03-14 15:16:10|1134|1132.5|1134.2|1132.7|1134.2|1132.7|1134|1132.5|9
1647270980000|2022-03-14 15:16:20|1134.1|1132.6|1134|1132.5|1134.2|1132.7|1134|1132.5|9
1647270990000|2022-03-14 15:16:30|1133.8|1132.3|1133.3|1131.8|1133.8|1132.3|1132.8|1131.8|10
1647271000000|2022-03-14 15:16:40|1133.4|1131.9|1133.7|1132.2|1133.8|1132.3|1133.3|1131.8|18
1647271010000|2022-03-14 15:16:50|1133.6|1132.1|1133.8|1132.3|1133.9|1132.4|1133.6|1132.1|21
1647271020000|2022-03-14 15:17:00|1134.2|1132.7|1133.6|1132.6|1134.3|1132.8|1133.3|1132.5|27
1647271030000|2022-03-14 15:17:10|1133.7|1132.2|1132.4|1130.9|1133.7|1132.3|1132.4|1130.9|20
1647271040000|2022-03-14 15:17:20|1132.7|1132.1|1132.6|1131.6|1133|1132.1|1132.6|1131.1|3
1647271050000|2022-03-14 15:17:30|1133|1131.5|1133|1131.5|1133.4|1131.9|1133|1131.5|29
1647271060000|2022-03-14 15:17:40|1133.1|1131.6|1132.9|1131.4|1133.3|1131.8|1132.8|1131.3|1
1647271070000|2022-03-14 15:17:50|1132.1|1131.5|1128.3|1126.8|1132.1|1131.5|1128.3|1126.8|26
1647271080000|2022-03-14 15:18:00|1128.5|1127|1128.5|1127|1128.6|1127.1|1127.8|1126.6|18
1647271090000|2022-03-14 15:18:10|1128.4|1126.9|1125.5|1124.9|1128.6|1127.3|1125.5|1124.9|34
1647271100000|2022-03-14 15:18:20|1125.3|1123.8|1124.8|1123.8|1125.4|1123.9|1124.5|1123.8|8
1647271110000|2022-03-14 15:18:30|1124.9|1123.9|1124.7|1123.2|1125.5|1124.3|1123.9|1122.8|13
1647271120000|2022-03-14 15:18:40|1124.8|1123.3|1125.2|1123.7|1125.3|1123.8|1124.7|1123.2|5
1647271130000|2022-03-14 15:18:50|1125.4|1123.9|1124|1122.5|1125.4|1123.9|1124|1122.5|7
1647271140000|2022-03-14 15:19:00|1124.3|1122.8|1124.4|1122.9|1124.4|1122.9|1124.3|1122.8|1
1647271150000|2022-03-14 15:19:10|1124.3|1122.8|1124.1|1123.1|1124.9|1123.4|1124.1|1122.8|14
1647271160000|2022-03-14 15:19:20|1124|1122.5|1125.4|1123.9|1125.5|1124.5|1124|1122.5|12
1647271170000|2022-03-14 15:19:30|1125.5|1124|1125.6|1124.1|1125.7|1124.2|1125.5|1124|14
1647271180000|2022-03-14 15:19:40|1125.4|1123.9|1124.8|1123.3|1125.4|1124.1|1124.8|1123.3|4
1647271190000|2022-03-14 15:19:50|1124.9|1123.4|1125.1|1123.6|1125.1|1123.6|1124.9|1123.4|14
1647271200000|2022-03-14 15:20:00|1125.2|1123.7|1124.8|1124.2|1125.3|1124.2|1124.8|1123.5|5
1647271210000|2022-03-14 15:20:10|1124.9|1123.4|1123.9|1122.4|1124.9|1124.2|1123.8|1122.3|12
1647271220000|2022-03-14 15:20:20|1123.8|1122.3|1122.2|1120.7|1123.8|1122.3|1122.2|1120.7|13
1647271230000|2022-03-14 15:20:30|1121.9|1120.4|1123.2|1121.7|1123.2|1122.1|1121.8|1120.3|33
1647271240000|2022-03-14 15:20:40|1123|1122|1122.5|1121|1123|1122|1122.2|1120.7|21
1647271250000|2022-03-14 15:20:50|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|2
1647271260000|2022-03-14 15:21:00|1122.5|1121|1122.5|1121|1122.6|1121.1|1121.6|1120.8|25
1647271270000|2022-03-14 15:21:10|1122.6|1121.1|1122.7|1121.2|1122.7|1121.2|1122.5|1121|3
1647271280000|2022-03-14 15:21:20|1122.6|1121.1|1122.8|1121.3|1122.8|1121.5|1122.5|1121.1|1
1647271290000|2022-03-14 15:21:30|1122.9|1121.4|1123.5|1122|1123.5|1122|1122.9|1121.4|34
1647271300000|2022-03-14 15:21:40|1123.6|1122.1|1124.3|1122.8|1124.3|1122.8|1123.4|1121.9|6
1647271310000|2022-03-14 15:21:50|1124.2|1122.7|1124.6|1123.1|1124.6|1123.1|1124|1122.6|4
1647271320000|2022-03-14 15:22:00|1124.7|1123.6|1124.9|1123.4|1124.9|1123.7|1124.3|1123.1|6
1647271330000|2022-03-14 15:22:10|1124.8|1123.8|1124.5|1123.5|1124.8|1124.1|1124.4|1123.5|17
1647271340000|2022-03-14 15:22:20|1124.4|1123.4|1124.8|1123.3|1124.8|1123.4|1124.4|1123.3|1
1647271350000|2022-03-14 15:22:30|1124.4|1123.4|1124.8|1123.3|1124.8|1123.5|1124.4|1123.2|1
1647271360000|2022-03-14 15:22:40|1124.5|1123.5|1125.3|1123.8|1125.3|1123.9|1124.2|1123.4|8
1647271370000|2022-03-14 15:22:50|1125.4|1123.9|1125.2|1124.6|1125.4|1124.6|1125.2|1123.9|0
1647271380000|2022-03-14 15:23:00|1127|1125.5|1128.5|1127|1128.5|1127.2|1127|1125.5|25
1647271390000|2022-03-14 15:23:10|1129.3|1127.5|1129.4|1127.9|1129.5|1128|1129.2|1127.5|8
1647271400000|2022-03-14 15:23:20|1129.3|1127.8|1128.1|1126.6|1129.3|1127.8|1128.1|1126.6|14
1647271410000|2022-03-14 15:23:30|1128.2|1127.6|1129.2|1127.7|1129.2|1127.7|1128.2|1127.5|11
1647271420000|2022-03-14 15:23:40|1128.7|1126.5|1127.8|1126.3|1128.7|1126.6|1127.5|1126.3|6
1647271430000|2022-03-14 15:23:50|1127.7|1126.7|1128|1126.5|1128|1126.7|1127.7|1126.5|1
1647271440000|2022-03-14 15:24:00|1127.9|1126.4|1127.9|1126.4|1128.2|1126.7|1127.9|1126.4|1
1647271460000|2022-03-14 15:24:20|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.7|1126.2|0
1647271470000|2022-03-14 15:24:30|1127.7|1126.2|1126.2|1125.6|1127.8|1126.7|1126.1|1125.2|15
1647271480000|2022-03-14 15:24:40|1127|1125.5|1127.6|1126.1|1127.6|1126.1|1127|1125.5|2
1647271490000|2022-03-14 15:24:50|1127.5|1126|1127.5|1126|1127.6|1126.1|1127.5|1126|8
1647271500000|2022-03-14 15:25:00|1127.4|1126.8|1127.3|1125.8|1127.4|1126.8|1127.3|1125.8|2
1647271510000|2022-03-14 15:25:10|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1647271520000|2022-03-14 15:25:20|1125.8|1124.8|1125.7|1124.2|1125.8|1125|1125.6|1124.2|16
1647271530000|2022-03-14 15:25:30|1125.6|1124.1|1125.8|1124.3|1125.8|1124.3|1125.6|1124.1|3
1647271540000|2022-03-14 15:25:40|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1
1647271550000|2022-03-14 15:25:50|1125.3|1124.3|1125.7|1124.2|1125.7|1124.3|1125.3|1124.2|2
1647271560000|2022-03-14 15:26:00|1125.5|1124.5|1125.5|1124|1125.7|1124.7|1124.7|1123.9|12
1647271570000|2022-03-14 15:26:10|1123.7|1122.2|1123.6|1122.1|1123.7|1122.2|1123.6|1122.1|7
1647271580000|2022-03-14 15:26:20|1122.9|1122.3|1124|1122.5|1124|1122.5|1122.9|1122.3|5
1647271590000|2022-03-14 15:26:30|1124.1|1122.6|1124.7|1123.2|1124.7|1123.2|1124|1122.5|8
1647271610000|2022-03-14 15:26:50|1124.4|1123.4|1124.4|1123.8|1125.2|1123.9|1124.1|1123.4|10
1647271620000|2022-03-14 15:27:00|1124.5|1123.5|1124.2|1123.6|1124.5|1123.8|1124.2|1123.5|7
1647271630000|2022-03-14 15:27:10|1124.1|1122.6|1123.7|1122.2|1124.3|1122.9|1123.5|1122.2|10
1647271640000|2022-03-14 15:27:20|1123.6|1122.1|1122.4|1121.8|1123.6|1122.1|1122.4|1121.4|22
1647271650000|2022-03-14 15:27:30|1122.5|1121|1122.4|1120.9|1122.5|1121|1122.4|1120.9|3
1647271660000|2022-03-14 15:27:40|1121.7|1120.7|1118.8|1117.3|1121.8|1120.9|1118.7|1117.2|24
1647271670000|2022-03-14 15:27:50|1118.9|1117.4|1118.9|1118.3|1119|1118.3|1118.7|1117.4|6
1647271680000|2022-03-14 15:28:00|1118.8|1118.2|1118.9|1117.4|1119.1|1118.3|1118.2|1116.7|9
1647271690000|2022-03-14 15:28:10|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1647271700000|2022-03-14 15:28:20|1119.3|1117.8|1118.6|1117.1|1119.3|1117.8|1117.6|1116.7|4
1647271710000|2022-03-14 15:28:30|1118.5|1117|1115.8|1114.3|1118.5|1117.2|1115.1|1113.6|34
1647271720000|2022-03-14 15:28:40|1115.9|1114.4|1118.6|1117.1|1120.2|1118.7|1115.9|1114.4|31
1647271730000|2022-03-14 15:28:50|1118.5|1117|1119.3|1118.3|1119.4|1118.3|1118.1|1116.6|3
1647271740000|2022-03-14 15:29:00|1119.8|1118|1120.3|1118.8|1120.3|1119|1119.3|1118|10
1647271750000|2022-03-14 15:29:10|1120|1119|1119.4|1117.9|1120.5|1119.1|1119.4|1117.9|22
1647271760000|2022-03-14 15:29:20|1119.5|1118|1119.4|1117.9|1119.7|1118.2|1119.4|1117.9|14
1647271770000|2022-03-14 15:29:30|1118.2|1117.6|1117.6|1116.6|1118.2|1117.6|1115.5|1114|58
1647271780000|2022-03-14 15:29:40|1117.5|1116.9|1116.6|1115.1|1118.3|1116.9|1116.6|1115.1|12
1647271790000|2022-03-14 15:29:50|1116.5|1115|1115.3|1113.8|1116.5|1115|1115.3|1113.8|16
1647271800000|2022-03-14 15:30:00|1115.2|1113.7|1116.6|1116|1116.6|1116|1115.1|1113.7|20
1647271810000|2022-03-14 15:30:10|1117.1|1115.6|1118.2|1117.6|1118.4|1117.6|1116.5|1115|23
1647271820000|2022-03-14 15:30:20|1118.5|1117.5|1118.7|1117.7|1118.7|1117.7|1118.5|1117.5|4
1647271830000|2022-03-14 15:30:30|1118.8|1117.8|1115.6|1114.1|1119.1|1117.8|1115.6|1114.1|39
1647271840000|2022-03-14 15:30:40|1115.8|1114.3|1115.7|1114.2|1116.1|1114.6|1115.6|1114.1|9
1647271850000|2022-03-14 15:30:50|1115.5|1114.5|1115.4|1113.9|1116.4|1114.9|1114.2|1113.3|49
1647271860000|2022-03-14 15:31:00|1115.1|1113.6|1111.2|1110.2|1115.2|1113.7|1108.3|1106.8|126
1647271870000|2022-03-14 15:31:10|1112.7|1110.6|1113.2|1112.2|1113.8|1113.2|1112.7|1110.6|23
1647271880000|2022-03-14 15:31:20|1113.7|1112.1|1113.6|1112.1|1113.7|1112.1|1113.2|1112.1|9
1647271890000|2022-03-14 15:31:30|1113.5|1112|1112.6|1111.6|1113.5|1112|1110.7|1109.4|32
1647271900000|2022-03-14 15:31:40|1112.5|1111.5|1112.8|1111.3|1112.9|1111.5|1112.5|1111|9
1647271910000|2022-03-14 15:31:50|1112.7|1111.2|1114.1|1112.6|1115.6|1114.7|1112.6|1111.1|43
1647271920000|2022-03-14 15:32:00|1114.3|1112.8|1114.4|1112.9|1114.8|1114|1114.1|1112.6|18
1647271930000|2022-03-14 15:32:10|1112.6|1112|1112|1110.5|1113.1|1112|1111.7|1110.2|31
1647271940000|2022-03-14 15:32:20|1112.2|1110.7|1110.6|1109.1|1112.2|1110.7|1110.5|1109|4
1647271950000|2022-03-14 15:32:30|1110.4|1108.9|1109.5|1108|1110.5|1109|1109.3|1107.8|23
1647271960000|2022-03-14 15:32:40|1109.3|1107.8|1109.1|1107.6|1109.5|1108.9|1109|1107.5|8
1647271970000|2022-03-14 15:32:50|1109|1107.5|1103.9|1102.4|1109|1107.5|1103|1101.5|28
1647271980000|2022-03-14 15:33:00|1104|1102.5|1099.7|1098.2|1104.3|1103.7|1099|1097.5|28
1647271990000|2022-03-14 15:33:10|1099.5|1098|1103.6|1102.1|1103.7|1102.6|1099.4|1097.9|33
1647272000000|2022-03-14 15:33:20|1103.8|1102.3|1102|1100.5|1104|1102.5|1101.7|1100.5|15
1647272010000|2022-03-14 15:33:30|1101.7|1100.7|1096.9|1095.4|1101.7|1100.7|1096.9|1095.4|33
1647272020000|2022-03-14 15:33:40|1097|1095.5|1098.4|1096.9|1099.1|1097.6|1094.3|1092.8|43
1647272030000|2022-03-14 15:33:50|1098.3|1096.8|1095.7|1094.2|1098.3|1096.8|1095.7|1094.2|17
1647272040000|2022-03-14 15:34:00|1095|1094|1096.5|1095|1096.5|1095.2|1095|1094|17
1647272050000|2022-03-14 15:34:10|1096.8|1095.3|1101|1099.5|1101|1099.5|1096.6|1095.1|20
1647272060000|2022-03-14 15:34:20|1101.1|1099.6|1103.3|1101.8|1103.4|1101.9|1101.1|1099.6|19
1647272070000|2022-03-14 15:34:30|1103.4|1101.9|1102.1|1100.6|1103.7|1102.2|1102|1100.5|39
1647272080000|2022-03-14 15:34:40|1101.9|1100.4|1102.8|1101.3|1103.7|1102.2|1097.8|1096.3|46
1647272090000|2022-03-14 15:34:50|1102.6|1101.1|1102.2|1100.7|1102.6|1101.3|1102|1100.5|12
1647272100000|2022-03-14 15:35:00|1102.3|1100.8|1107.8|1106.3|1107.8|1106.3|1102.3|1100.8|42
1647272110000|2022-03-14 15:35:10|1107.9|1106.4|1106.1|1104.6|1108.1|1106.9|1105.8|1104.6|17
1647272120000|2022-03-14 15:35:20|1106|1104.5|1104.7|1103.2|1106.1|1104.6|1104.5|1103|33
1647272130000|2022-03-14 15:35:30|1104.6|1103.1|1103.6|1102.1|1104.8|1103.3|1103.4|1102.1|4
1647272140000|2022-03-14 15:35:40|1103.7|1102.2|1097.3|1095.8|1103.8|1102.3|1097.1|1095.6|42
1647272150000|2022-03-14 15:35:50|1097.1|1095.6|1098.3|1096.8|1099.3|1097.9|1097.1|1095.6|10
1647272160000|2022-03-14 15:36:00|1098.7|1097.2|1098.6|1097.1|1099.3|1098.3|1098.6|1097.1|9
1647272170000|2022-03-14 15:36:10|1098.7|1097.2|1098.8|1097.3|1099.5|1098|1098.7|1097.2|7
1647272180000|2022-03-14 15:36:20|1098.6|1098|1099.3|1097.8|1100|1098.9|1098.6|1097.4|18
1647272190000|2022-03-14 15:36:30|1099.4|1097.9|1099.7|1098.2|1100.1|1098.6|1099.4|1097.9|8
1647272200000|2022-03-14 15:36:40|1099.3|1097.8|1097|1095.5|1099.6|1099|1096.9|1095.4|34
1647272210000|2022-03-14 15:36:50|1096.7|1095.2|1095.1|1093.6|1096.8|1095.3|1094.9|1093.4|9
1647272220000|2022-03-14 15:37:00|1094.7|1093.7|1096.1|1094.6|1096.3|1094.8|1094.7|1093.6|4
1647272230000|2022-03-14 15:37:10|1095.7|1094.2|1095.7|1094.2|1096.6|1096|1095.3|1094.2|16
1647272240000|2022-03-14 15:37:20|1095.5|1094|1096.4|1094.9|1097|1095.7|1095.5|1094|4
1647272250000|2022-03-14 15:37:30|1096.5|1095|1098|1096.5|1098.4|1097.1|1096.4|1094.9|3
1647272260000|2022-03-14 15:37:40|1098.3|1096.8|1097.7|1096.2|1098.3|1096.8|1097.6|1096.1|5
1647272270000|2022-03-14 15:37:50|1097.6|1096.1|1098.4|1096.9|1098.4|1096.9|1097.5|1096|5
1647272280000|2022-03-14 15:38:00|1098.1|1096.6|1100|1098.5|1100|1098.5|1097.9|1096.4|7
1647272290000|2022-03-14 15:38:10|1100.1|1098.6|1101.8|1100.3|1102.5|1101|1100.1|1098.6|12
1647272300000|2022-03-14 15:38:20|1101.7|1100.2|1100.5|1099|1101.7|1100.2|1100.5|1099|5
1647272310000|2022-03-14 15:38:30|1100.7|1099.2|1101.6|1100.1|1101.6|1100.1|1100.7|1099.2|16
1647272320000|2022-03-14 15:38:40|1101.8|1100.3|1103.3|1102.3|1103.9|1102.4|1101.8|1100.3|6
1647272330000|2022-03-14 15:38:50|1103.9|1102.4|1103.3|1101.8|1103.9|1102.4|1103.2|1101.8|5
1647272340000|2022-03-14 15:39:00|1103.2|1101.7|1102.3|1100.8|1103.2|1101.7|1102.1|1100.6|6
1647272350000|2022-03-14 15:39:10|1102.1|1100.6|1102.5|1101|1102.5|1101|1102.1|1100.6|2
1647272360000|2022-03-14 15:39:20|1102.6|1101.1|1102.7|1101.2|1102.7|1101.2|1102.6|1101.1|1
1647272370000|2022-03-14 15:39:30|1103|1101.5|1106.6|1105.1|1106.6|1105.1|1103|1101.5|27
1647272380000|2022-03-14 15:39:40|1106.8|1105.3|1106.3|1104.8|1106.8|1105.7|1105.7|1104.7|23
1647272390000|2022-03-14 15:39:50|1106.6|1105.1|1106.8|1105.3|1107.2|1106.3|1106.6|1105.1|15
1647272400000|2022-03-14 15:40:00|1106.7|1105.2|1106|1104.5|1107.1|1106.2|1105.7|1104.4|7
1647272410000|2022-03-14 15:40:10|1105.8|1104.8|1106.6|1105.1|1106.6|1105.1|1105.6|1104.8|4
1647272420000|2022-03-14 15:40:20|1106.2|1105.2|1104.5|1103|1106.4|1105.6|1104.3|1102.8|14
1647272430000|2022-03-14 15:40:30|1104.3|1102.8|1105|1103.5|1105|1103.7|1104.2|1102.7|3
1647272440000|2022-03-14 15:40:40|1104.9|1103.9|1106.1|1105.1|1106.3|1105.1|1104.9|1103.7|5
1647272450000|2022-03-14 15:40:50|1106.4|1105.4|1106.4|1105.4|1106.5|1105.7|1106.3|1105.4|9
1647272460000|2022-03-14 15:41:00|1106.3|1105.7|1105.6|1104.1|1106.5|1105.9|1105.2|1103.7|11
1647272470000|2022-03-14 15:41:10|1105.8|1104.3|1105.9|1104.4|1106|1104.5|1105.8|1104.3|5
1647272480000|2022-03-14 15:41:20|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|12
1647272490000|2022-03-14 15:41:30|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|5
1647272500000|2022-03-14 15:41:40|1105.7|1104.2|1105.3|1103.8|1105.7|1104.2|1105.2|1103.7|6
1647272510000|2022-03-14 15:41:50|1105.4|1103.9|1103|1101.5|1105.4|1103.9|1103|1101.5|12
1647272520000|2022-03-14 15:42:00|1102.7|1102.1|1104.8|1103.3|1104.8|1103.3|1102.7|1102|10
1647272530000|2022-03-14 15:42:10|1104.9|1103.4|1106.2|1105.2|1106.2|1105.2|1104.9|1103.4|9
1647272540000|2022-03-14 15:42:20|1106.3|1105.3|1107.2|1105.7|1107.2|1105.7|1106.1|1105.3|7
1647272550000|2022-03-14 15:42:30|1107.3|1105.8|1107.4|1105.9|1107.6|1106.1|1107.2|1105.7|5
1647272560000|2022-03-14 15:42:40|1107.3|1105.8|1105.1|1103.6|1107.3|1106.6|1105.1|1103.6|27
1647272570000|2022-03-14 15:42:50|1104.9|1103.4|1106|1104.5|1106|1104.5|1104.4|1103.2|13
1647272580000|2022-03-14 15:43:00|1105.9|1104.4|1107.9|1106.4|1107.9|1106.4|1105.9|1104.4|12
1647272590000|2022-03-14 15:43:10|1108|1107.4|1107.9|1106.4|1108.1|1107.4|1107.9|1106.4|4
1647272600000|2022-03-14 15:43:20|1107.4|1105.9|1106.6|1105.6|1107.4|1105.9|1106.5|1105.6|0
1647272610000|2022-03-14 15:43:30|1107.1|1105.7|1107.3|1105.8|1107.3|1105.8|1107.1|1105.7|13
1647272620000|2022-03-14 15:43:40|||||||||2
1647272630000|2022-03-14 15:43:50|1107.6|1106.1|1107.8|1106.3|1107.8|1106.3|1107.6|1106.1|46
1647272640000|2022-03-14 15:44:00|1107.7|1106.7|1109.2|1107.7|1109.2|1108|1107.7|1106.6|78
1647272650000|2022-03-14 15:44:10|||||||||4
1647272660000|2022-03-14 15:44:20|1108.9|1108.3|1108.9|1107.4|1109.2|1108.3|1108.9|1107.4|6
1647272670000|2022-03-14 15:44:30|1108.8|1107.3|1109.2|1107.7|1109.4|1107.9|1108.3|1107|13
1647272680000|2022-03-14 15:44:40|1108.8|1107.8|1108.6|1108|1108.8|1108|1108.6|1107.8|11
1647272690000|2022-03-14 15:44:50|1108.5|1107.9|1107.7|1106.2|1108.5|1107.9|1107.7|1106.2|16
1647272700000|2022-03-14 15:45:00|1107.5|1106|1106.9|1105.4|1107.5|1106|1106|1104.9|10
1647272710000|2022-03-14 15:45:10|1106.7|1106.1|1106.4|1104.9|1106.9|1106.1|1106.4|1104.9|3
1647272720000|2022-03-14 15:45:20|1106.6|1105.1|1106.6|1105.1|1106.7|1105.4|1106.4|1104.9|5
1647272730000|2022-03-14 15:45:30|1106.7|1105.2|1106.2|1105.6|1106.7|1105.7|1106.2|1105|8
1647272740000|2022-03-14 15:45:40|1106.3|1105.7|1107.8|1106.3|1107.9|1106.4|1106.3|1105.5|5
1647272750000|2022-03-14 15:45:50|1107.9|1106.4|1108.2|1106.7|1108.5|1107.1|1107.5|1106.3|9
1647272760000|2022-03-14 15:46:00|1108.3|1106.8|1108.1|1106.6|1108.3|1106.8|1108.1|1106.6|1
1647272770000|2022-03-14 15:46:10|1107.1|1106.5|1106.7|1105.2|1107.8|1106.8|1106.7|1105.2|9
1647272780000|2022-03-14 15:46:20|1106.6|1105.1|1105.8|1104.3|1106.6|1105.1|1105.6|1104.1|11
1647272790000|2022-03-14 15:46:30|1105.9|1104.4|1105.5|1104|1105.9|1104.4|1105.5|1104|16
1647272800000|2022-03-14 15:46:40|1105.4|1103.9|1104.6|1103.1|1105.4|1103.9|1104.5|1103|8
1647272810000|2022-03-14 15:46:50|1104.5|1103|1104|1102.5|1104.5|1103|1104|1102.5|29
1647272820000|2022-03-14 15:47:00|1102.6|1101.1|1102.5|1101|1102.6|1101.1|1102.5|1101|42
1647272830000|2022-03-14 15:47:10|1102.4|1100.9|1103.2|1101.7|1103.2|1101.7|1101.9|1100.9|15
1647272840000|2022-03-14 15:47:20|1103.6|1102.1|1101.9|1101.3|1103.6|1102.1|1101.9|1101|5
1647272850000|2022-03-14 15:47:30|1102.5|1101|1102.7|1101.2|1102.8|1101.3|1102.5|1101|3
1647272860000|2022-03-14 15:47:40|1102.6|1101.1|1102.8|1101.3|1103.1|1101.6|1102.6|1101.1|2
1647272870000|2022-03-14 15:47:50|1102.6|1101.1|1102.2|1100.7|1102.6|1101.3|1101.9|1100.7|1
1647272880000|2022-03-14 15:48:00|1102.1|1100.6|1102.3|1100.8|1102.4|1100.9|1102.1|1100.6|2
1647272890000|2022-03-14 15:48:10|1102|1101|1100.4|1098.9|1102|1101.1|1100.4|1098.9|12
1647272900000|2022-03-14 15:48:20|1100.3|1098.8|1100.3|1098.8|1100.4|1098.9|1100.3|1098.8|4
1647272910000|2022-03-14 15:48:30|1100.2|1098.7|1100|1099|1100.8|1100.1|1099.7|1098.7|30
1647272920000|2022-03-14 15:48:40|1100.1|1098.6|1099|1098.4|1100.1|1098.6|1098.8|1097.5|13
1647272930000|2022-03-14 15:48:50|1099.1|1097.5|1100|1098.5|1100|1098.6|1098.8|1097.5|19
1647272940000|2022-03-14 15:49:00|1099.9|1098.4|1099.9|1098.4|1100|1099.1|1099.6|1098.4|9
1647272950000|2022-03-14 15:49:10|1099.6|1098.6|1099.3|1097.8|1099.9|1098.7|1099.2|1097.8|15
1647272960000|2022-03-14 15:49:20|1099.1|1097.6|1098.1|1096.6|1099.1|1097.6|1097.9|1096.6|10
1647272970000|2022-03-14 15:49:30|1097.8|1097.2|1095.3|1093.8|1097.8|1097.2|1094.8|1093.7|35
1647272980000|2022-03-14 15:49:40|1095.1|1093.6|1092.2|1090.7|1095.3|1093.8|1092.2|1090.7|27
1647272990000|2022-03-14 15:49:50|1092.1|1090.6|1091.8|1090.3|1092.1|1090.7|1091.6|1090.3|7
1647273000000|2022-03-14 15:50:00|1091.7|1090.2|1091.6|1090.6|1092.2|1090.8|1091.2|1089.7|14
1647273010000|2022-03-14 15:50:10|1092|1090.5|1092.7|1092.1|1092.8|1092.1|1091.9|1090.5|100
1647273020000|2022-03-14 15:50:20|1092.8|1091.8|1089.7|1088.2|1093.1|1092.1|1086.9|1085.4|45
1647273030000|2022-03-14 15:50:30|1089.6|1088.1|1091.5|1090|1091.8|1090.3|1089.6|1088.1|16
1647273040000|2022-03-14 15:50:40|1091.3|1089.8|1090.1|1088.6|1091.3|1089.8|1089.8|1088.6|14
1647273050000|2022-03-14 15:50:50|1090.2|1088.7|1090.1|1088.6|1090.3|1088.8|1090.1|1088.6|7
1647273060000|2022-03-14 15:51:00|1089.8|1088.8|1090.8|1089.3|1090.9|1089.4|1089.8|1088.6|13
1647273070000|2022-03-14 15:51:10|1090.6|1089.1|1090.8|1089.3|1090.8|1089.3|1090.5|1089|6
1647273080000|2022-03-14 15:51:20|1090.6|1089.1|1090.4|1088.9|1090.7|1089.2|1090|1088.5|20
1647273090000|2022-03-14 15:51:30|1090|1088.5|1089.1|1088.5|1090.8|1089.7|1089.1|1088.4|18
1647273100000|2022-03-14 15:51:40|1090.2|1088.7|1090.4|1088.9|1090.5|1089|1089.4|1088.7|15
1647273110000|2022-03-14 15:51:50|1089.9|1088.8|1088.9|1087.4|1090.5|1089|1088.8|1087.3|28
1647273120000|2022-03-14 15:52:00|1089|1087.5|1087|1085.5|1089|1087.5|1086.9|1085.4|11
1647273130000|2022-03-14 15:52:10|1086.8|1085.3|1086.6|1085.1|1086.8|1085.4|1086|1085.1|5
1647273140000|2022-03-14 15:52:20|1086.5|1085|1086.7|1085.2|1086.7|1085.2|1086.1|1085|6
1647273150000|2022-03-14 15:52:30|1086.8|1085.3|1088|1086.5|1088|1086.5|1086.8|1085.3|6
1647273160000|2022-03-14 15:52:40|1088.1|1086.6|1088.1|1087.5|1088.4|1087.5|1088|1086.5|3
1647273170000|2022-03-14 15:52:50|1088.8|1087.3|1088.5|1087|1089.3|1088.4|1088.5|1087|10
1647273180000|2022-03-14 15:53:00|1088.4|1086.9|1088.1|1086.6|1088.4|1086.9|1088.1|1086.6|2
1647273190000|2022-03-14 15:53:10|1088.4|1086.9|1089.3|1087.8|1089.3|1087.8|1088.3|1086.8|6
1647273200000|2022-03-14 15:53:20|1089.1|1087.6|1089.2|1087.7|1089.2|1087.7|1089.1|1087.6|0
1647273210000|2022-03-14 15:53:30|1089.3|1087.8|1089.2|1088.2|1089.3|1088.2|1089.2|1087.8|0
1647273220000|2022-03-14 15:53:40|1089.4|1087.9|1088.6|1087.6|1089.4|1088.3|1088.6|1087.6|16
1647273230000|2022-03-14 15:53:50|1088.4|1087.8|1089.1|1087.6|1089.1|1087.8|1088.4|1087.6|7
1647273240000|2022-03-14 15:54:00|1088.4|1087.8|1088.6|1087.1|1089.3|1088.2|1088.4|1087.1|17
1647273250000|2022-03-14 15:54:10|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|3
1647273260000|2022-03-14 15:54:20|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1647273270000|2022-03-14 15:54:30|||||||||1
1647273280000|2022-03-14 15:54:40|1089.2|1087.7|1087.9|1086.4|1089.2|1087.7|1087.9|1086.4|11
1647273290000|2022-03-14 15:54:50|1087.6|1086.1|1087.4|1085.9|1087.6|1086.1|1087.4|1085.9|4
1647273300000|2022-03-14 15:55:00|1087.3|1086.3|1087.2|1086.2|1087.4|1086.3|1086.7|1085.8|4
1647273310000|2022-03-14 15:55:10|1087.3|1086.3|1089.1|1087.6|1089.1|1087.6|1087.3|1086.3|8
1647273320000|2022-03-14 15:55:20|1089.2|1087.7|1087.5|1086|1089.3|1088.5|1087.4|1085.9|11
1647273330000|2022-03-14 15:55:30|1087.4|1086.8|1087.5|1086|1087.9|1086.8|1087.4|1086|1
1647273340000|2022-03-14 15:55:40|1087.6|1086.1|1087.6|1086.1|1087.7|1086.2|1087.3|1085.8|4
1647273350000|2022-03-14 15:55:50|1087.7|1086.2|1087.6|1086.1|1087.7|1086.5|1087.4|1086|1
1647273360000|2022-03-14 15:56:00|1087.5|1086.5|1088.7|1087.2|1089|1087.5|1087.5|1086.4|5
1647273370000|2022-03-14 15:56:10|1088.2|1087.4|1088.7|1087.2|1088.9|1087.4|1088.2|1087.2|3
1647273380000|2022-03-14 15:56:20|1088.8|1087.3|1089.7|1088.2|1089.8|1088.8|1088.7|1087.2|7
1647273390000|2022-03-14 15:56:30|1089.9|1088.4|1089.9|1088.4|1090|1088.5|1089.9|1088.4|1
1647273400000|2022-03-14 15:56:40|1089.4|1087.9|1088.8|1087.3|1089.4|1087.9|1088.8|1087.3|11
1647273410000|2022-03-14 15:56:50|1089.4|1087.9|1089.3|1087.8|1089.4|1087.9|1089.3|1087.8|4
1647273420000|2022-03-14 15:57:00|1088.9|1087.9|1089.6|1088.1|1089.7|1088.2|1088.2|1087.2|23
1647273430000|2022-03-14 15:57:10|1089.4|1087.9|1089.9|1088.4|1089.9|1088.5|1089.1|1087.8|7
1647273440000|2022-03-14 15:57:20|1089.5|1088.5|1089|1087.5|1089.5|1088.5|1089|1087.5|3
1647273450000|2022-03-14 15:57:30|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.2|1087.7|3
1647273460000|2022-03-14 15:57:40|1089|1087.5|1087.4|1085.9|1089|1087.5|1087.4|1085.9|4
1647273470000|2022-03-14 15:57:50|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1647273480000|2022-03-14 15:58:00|1087.4|1085.9|1087.2|1085.7|1087.4|1086.7|1087|1085.7|4
1647273490000|2022-03-14 15:58:10|1087.1|1086.1|1085.2|1083.7|1087.3|1086.1|1085.2|1083.7|28
1647273500000|2022-03-14 15:58:20|1085.1|1083.6|1084.3|1082.8|1085.1|1083.6|1084.1|1082.6|7
1647273510000|2022-03-14 15:58:30|1084.2|1082.7|1084.2|1082.7|1084.5|1083|1084|1082.7|7
1647273520000|2022-03-14 15:58:40|1083.5|1082.9|1084.5|1083|1084.5|1083.7|1083.5|1082.8|5
1647273530000|2022-03-14 15:58:50|1084.4|1082.9|1084|1082.5|1084.4|1082.9|1083.5|1082.5|7
1647273540000|2022-03-14 15:59:00|1083.6|1082.6|1083.4|1082.4|1083.7|1083|1083.3|1082.2|10
1647273550000|2022-03-14 15:59:10|1083.5|1082.5|1085.2|1083.7|1085.2|1083.7|1083.5|1082.3|13
1647273560000|2022-03-14 15:59:20|1085.7|1084.2|1085.2|1083.7|1085.7|1084.2|1085.2|1083.7|3
1647273570000|2022-03-14 15:59:30|1085.5|1084|1085.2|1083.7|1085.5|1084|1085.2|1083.7|2
1647273580000|2022-03-14 15:59:40|1085.1|1083.6|1086.9|1085.4|1087.5|1086|1085.1|1083.6|11
1647273590000|2022-03-14 15:59:50|1087|1085.5|1086.8|1085.3|1087|1085.5|1086.8|1085.3|0
1647273600000|2022-03-14 16:00:00|1086.9|1086.3|1087.1|1085.6|1087.2|1086.3|1086.8|1085.3|10
1647273610000|2022-03-14 16:00:10|1087.2|1085.7|1086.4|1085.4|1087.4|1086.5|1086.2|1084.7|14
1647273620000|2022-03-14 16:00:20|1086.2|1084.9|1087.3|1085.8|1087.3|1086.1|1086.2|1084.7|6
1647273630000|2022-03-14 16:00:30|1087.1|1086.1|1088.7|1087.2|1088.7|1087.2|1087.1|1085.7|8
1647273640000|2022-03-14 16:00:40|1088.5|1087|1089.8|1088.3|1089.8|1088.3|1088.5|1087|6
1647273650000|2022-03-14 16:00:50|1090|1089|1092.3|1090.8|1092.3|1091.1|1090|1089|32
1647273660000|2022-03-14 16:01:00|1092.6|1091.1|1093.2|1091.7|1093.2|1091.7|1092.5|1091.1|3
1647273670000|2022-03-14 16:01:10|1093.4|1091.9|1094.6|1093.1|1094.6|1093.1|1093|1091.6|10
1647273680000|2022-03-14 16:01:20|1095.4|1094.8|1095.2|1093.7|1095.4|1094.8|1095.1|1093.6|10
1647273690000|2022-03-14 16:01:30|1095.3|1093.8|1095.8|1094.3|1096|1094.5|1095.3|1093.8|14
1647273700000|2022-03-14 16:01:40|1095.7|1094.2|1095.7|1094.2|1096.2|1094.7|1095.2|1093.7|6
1647273710000|2022-03-14 16:01:50|1095.8|1094.3|1095.6|1094.1|1095.8|1094.3|1095.1|1093.6|23
1647273720000|2022-03-14 16:02:00|1095.7|1094.2|1094.9|1093.4|1095.7|1094.2|1094.9|1093.4|1
1647273730000|2022-03-14 16:02:10|1094|1093|1094.9|1093.4|1095|1093.5|1094|1092.7|7
1647273740000|2022-03-14 16:02:20|1095|1093.5|1095.2|1093.7|1095.2|1093.7|1094.7|1093.2|3
1647273750000|2022-03-14 16:02:30|1095.3|1093.8|1096.8|1095.3|1096.8|1095.3|1095.1|1093.8|10
1647273760000|2022-03-14 16:02:40|1096.9|1095.4|1096.8|1095.8|1096.9|1095.8|1096.8|1095.3|4
1647273770000|2022-03-14 16:02:50|1096.7|1096.1|1106.6|1106|1108|1106.5|1096.7|1096|68
1647273780000|2022-03-14 16:03:00|1106.7|1105.2|1107|1105.5|1108.3|1106.8|1103.9|1102.4|42
1647273790000|2022-03-14 16:03:10|1107.4|1105.9|1103.2|1101.7|1107.4|1105.9|1103.2|1101.7|8
1647273800000|2022-03-14 16:03:20|1102.9|1101.4|1101.3|1099.8|1103.1|1101.6|1101.3|1099.8|11
1647273810000|2022-03-14 16:03:30|1101.1|1099.6|1101.8|1100.8|1102.2|1101.5|1101.1|1099.6|11
1647273820000|2022-03-14 16:03:40|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|3
1647273830000|2022-03-14 16:03:50|1103.1|1101.6|1102.5|1101|1103.1|1102|1102.2|1100.7|8
1647273840000|2022-03-14 16:04:00|1102.4|1100.9|1102.1|1100.6|1102.4|1100.9|1102.1|1100.6|2
1647273850000|2022-03-14 16:04:10|1101.7|1100.7|1096.3|1094.8|1101.7|1100.7|1096.3|1094.8|49
1647273860000|2022-03-14 16:04:20|1096.8|1095.3|1096.3|1094.8|1096.8|1095.3|1095.8|1094.3|7
1647273870000|2022-03-14 16:04:30|1098.1|1096.6|1098.7|1097.2|1098.9|1097.8|1098.1|1096.6|19
1647273880000|2022-03-14 16:04:40|1098.6|1097.1|1097|1095.5|1098.7|1097.2|1096.8|1095.3|5
1647273890000|2022-03-14 16:04:50|1096.9|1095.4|1096.7|1095.2|1097.3|1095.8|1096.7|1095.2|7
1647273900000|2022-03-14 16:05:00|1096.8|1095.3|1094.9|1093.9|1098.1|1097.1|1094.9|1093.9|24
1647273910000|2022-03-14 16:05:10|1095.3|1093.8|1095.2|1093.7|1095.3|1094.7|1094.8|1093.3|27
1647273920000|2022-03-14 16:05:20|1095.3|1093.8|1095.1|1093.6|1095.3|1093.8|1095.1|1093.6|2
1647273930000|2022-03-14 16:05:30|1095|1093.5|1095|1093.5|1095.2|1093.7|1095|1093.5|5
1647273940000|2022-03-14 16:05:40|1094.9|1093.4|1095.2|1094.6|1095.5|1094.6|1094.7|1093.2|21
1647273950000|2022-03-14 16:05:50|1096.9|1095.4|1096.4|1094.9|1096.9|1095.4|1096.4|1094.9|8
1647273960000|2022-03-14 16:06:00|1096.2|1094.7|1096.3|1094.8|1096.4|1094.9|1096.2|1094.7|9
1647273980000|2022-03-14 16:06:20|1096.6|1095.1|1097|1095.5|1098.1|1097|1096.5|1095|7
1647273990000|2022-03-14 16:06:30|1096.9|1095.4|1097.2|1095.7|1097.3|1095.8|1096.9|1095.4|1
1647274000000|2022-03-14 16:06:40|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1647274010000|2022-03-14 16:06:50|1097.4|1095.9|1097.7|1096.2|1097.7|1096.3|1097.3|1095.9|5
1647274020000|2022-03-14 16:07:00|1097.6|1096.1|1097.6|1096.1|1097.6|1096.1|1097.5|1096|1
1647274030000|2022-03-14 16:07:10|1096.5|1095|1095.6|1094.6|1096.7|1095.3|1095.5|1094.5|20
1647274040000|2022-03-14 16:07:20|1095.5|1094.1|1095.3|1094.3|1095.6|1094.3|1094.8|1094|6
1647274050000|2022-03-14 16:07:30|1095.4|1094.4|1096.3|1094.8|1096.3|1094.8|1095.4|1094.2|7
1647274100000|2022-03-14 16:08:20|1096.4|1095.3|1095.7|1094.7|1096.5|1095.8|1095.7|1094.7|24
1647274110000|2022-03-14 16:08:30|1095.4|1094.8|1096.4|1094.9|1096.4|1094.9|1095.4|1094.8|5
1647274120000|2022-03-14 16:08:40|1096.2|1095.2|1097.1|1095.6|1097.1|1095.6|1096.2|1095.2|3
1647274130000|2022-03-14 16:08:50|1097.2|1095.7|1097.5|1096|1097.6|1096.1|1097.2|1095.7|3
1647274140000|2022-03-14 16:09:00|1097.1|1095.6|1097.3|1095.8|1097.3|1095.8|1097.1|1095.6|5
1647274150000|2022-03-14 16:09:10|1096.8|1095.3|1096.9|1095.4|1096.9|1095.4|1096.8|1095.3|1
1647274160000|2022-03-14 16:09:20|1097|1095.5|1098|1096.5|1098|1096.5|1097|1095.5|4
1647274170000|2022-03-14 16:09:30|1097.9|1096.4|1097.8|1096.3|1098|1096.5|1097.8|1096.3|0
1647274180000|2022-03-14 16:09:40|1097.9|1096.4|1098.5|1097|1098.5|1097|1097.9|1096.4|2
1647274190000|2022-03-14 16:09:50|1098.8|1097.3|1099.1|1097.6|1099.1|1097.6|1098.7|1097.2|1
1647274200000|2022-03-14 16:10:00|1099.2|1098.2|1098.9|1098.3|1099.6|1098.3|1098.8|1097.6|12
1647274210000|2022-03-14 16:10:10|1099.1|1097.6|1099.7|1098.7|1099.7|1098.7|1099|1097.5|13
1647274220000|2022-03-14 16:10:20|1100.8|1099.3|1102.8|1101.3|1103|1102.1|1100.8|1099.3|17
1647274230000|2022-03-14 16:10:30|1103.1|1101.6|1102.8|1101.3|1103.1|1101.6|1101.1|1099.6|7
1647274240000|2022-03-14 16:10:40|1102.3|1100.8|1103.1|1101.6|1103.1|1101.7|1102|1100.5|2
1647274250000|2022-03-14 16:10:50|1103|1101.5|1104.3|1102.8|1104.4|1102.9|1102.4|1100.9|3
1647274260000|2022-03-14 16:11:00|1104.2|1102.7|1105.5|1104|1105.9|1104.4|1104.2|1102.7|16
1647274270000|2022-03-14 16:11:10|1105.4|1103.9|1104.8|1103.3|1105.4|1103.9|1104.7|1103.2|5
1647274280000|2022-03-14 16:11:20|1104.7|1103.2|1104.9|1103.4|1105.2|1103.7|1103.6|1102.1|15
1647274290000|2022-03-14 16:11:30|1105.3|1104.7|1104.4|1102.9|1105.3|1104.7|1104.4|1102.9|5
1647274300000|2022-03-14 16:11:40|1104.5|1103|1104.4|1102.9|1104.5|1103|1104.3|1102.8|0
1647274310000|2022-03-14 16:11:50|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1647274320000|2022-03-14 16:12:00|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|2
1647274330000|2022-03-14 16:12:10|1104.1|1102.6|1104|1102.5|1104.1|1102.6|1104|1102.5|1
1647274340000|2022-03-14 16:12:20|||||||||4
1647274350000|2022-03-14 16:12:30|1103.7|1102.2|1103.6|1102.1|1103.8|1102.3|1103.4|1101.9|4
1647274360000|2022-03-14 16:12:40|1103.3|1101.8|1102.7|1101.2|1103.4|1101.9|1102.7|1101.2|1
1647274380000|2022-03-14 16:13:00|1102.5|1101.5|1102.6|1101.6|1102.6|1101.6|1102.5|1101.5|2
1647274390000|2022-03-14 16:13:10|1102.3|1101.7|1100.6|1099.1|1102.4|1101.7|1100|1099|12
1647274400000|2022-03-14 16:13:20|1100.3|1098.8|1100.1|1098.6|1100.3|1098.8|1099.7|1098.2|12
1647274410000|2022-03-14 16:13:30|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1647274420000|2022-03-14 16:13:40|1101|1099.5|1101|1099.5|1101.2|1099.7|1101|1099.5|2
1647274440000|2022-03-14 16:14:00|1101.1|1099.6|1102.4|1100.9|1102.4|1100.9|1101.1|1099.6|1
1647274450000|2022-03-14 16:14:10|1102.1|1100.6|1102|1100.5|1102.1|1100.6|1101.8|1100.3|5
1647274460000|2022-03-14 16:14:20|1102.1|1100.6|1102.3|1100.8|1102.3|1100.8|1102|1100.5|1
1647274470000|2022-03-14 16:14:30|1102.4|1100.9|1102.8|1101.3|1103.1|1101.6|1102.4|1100.9|2
1647274480000|2022-03-14 16:14:40|1102.9|1101.4|1104.5|1103|1104.6|1103.6|1102.9|1101.4|13
1647274490000|2022-03-14 16:14:50|1104.6|1103.1|1105|1103.5|1105|1103.5|1104.6|1103.1|5
1647274500000|2022-03-14 16:15:00|1104.9|1103.4|1104.7|1103.2|1104.9|1104.2|1104.3|1102.8|11
1647274510000|2022-03-14 16:15:10|1104.8|1103.3|1105.7|1104.2|1105.7|1104.2|1104.8|1103.3|2
1647274520000|2022-03-14 16:15:20|1105.6|1104.6|1107.5|1106|1107.6|1106.1|1105.5|1104.6|12
1647274530000|2022-03-14 16:15:30|1107.7|1106.2|1107.3|1105.8|1107.8|1106.6|1107|1105.5|26
1647274540000|2022-03-14 16:15:40|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.3|1105.8|0
1647274550000|2022-03-14 16:15:50|1107.3|1105.8|1107.3|1105.8|1107.4|1105.9|1107.1|1105.6|1
1647274560000|2022-03-14 16:16:00|1107.2|1105.7|1106.2|1104.7|1107.3|1105.8|1106.2|1104.7|5
1647274570000|2022-03-14 16:16:10|1106.3|1104.8|1106.2|1104.7|1106.3|1105.4|1106|1104.6|2
1647274580000|2022-03-14 16:16:20|1106.3|1104.8|1106.8|1105.8|1107|1105.8|1106.1|1104.7|13
1647274590000|2022-03-14 16:16:30|1106.7|1106.1|1108.6|1107.1|1108.9|1107.9|1106.7|1106|18
1647274600000|2022-03-14 16:16:40|1108.7|1107.2|1108.8|1107.3|1108.8|1107.3|1108.6|1107.1|0
1647274610000|2022-03-14 16:16:50|1108.6|1107.1|1108.1|1106.6|1108.6|1107.1|1108.1|1106.6|7
1647274620000|2022-03-14 16:17:00|1108.2|1106.7|1108.1|1106.6|1108.2|1106.7|1108.1|1106.6|3
1647274630000|2022-03-14 16:17:10|1108.2|1106.7|1108.1|1106.6|1108.2|1106.7|1108.1|1106.6|2
1647274640000|2022-03-14 16:17:20|1108.2|1106.7|1108.1|1106.6|1108.2|1106.7|1108.1|1106.6|1
1647274650000|2022-03-14 16:17:30|1107.7|1106.2|1107.6|1106.1|1107.7|1106.2|1107.6|1106.1|7
1647274660000|2022-03-14 16:17:40|1107.5|1106|1107.4|1105.9|1107.5|1106|1107.4|1105.9|4
1647274670000|2022-03-14 16:17:50|1107.1|1106.1|1107|1106|1107.1|1106.1|1106.6|1106|2
1647274680000|2022-03-14 16:18:00|1106.9|1105.9|1107.1|1105.6|1107.1|1105.9|1106.9|1105.6|5
1647274690000|2022-03-14 16:18:10|1106.8|1105.8|1107.1|1105.6|1107.2|1106|1106.8|1105.6|2
1647274700000|2022-03-14 16:18:20|1106.8|1105.8|1106.9|1105.4|1107.1|1105.8|1106.8|1105.4|10
1647274710000|2022-03-14 16:18:30|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|5
1647274720000|2022-03-14 16:18:40|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|5
1647274760000|2022-03-14 16:19:20|1107|1105.5|1108.1|1107.1|1108.1|1107.1|1107|1105.5|22
1647274770000|2022-03-14 16:19:30|1108.5|1107|1108.6|1107.1|1108.7|1107.2|1108.5|1107|5
1647274780000|2022-03-14 16:19:40|1108.7|1107.6|1109.4|1108.4|1109.4|1108.4|1108.7|1107.6|5
1647274790000|2022-03-14 16:19:50|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1
1647274800000|2022-03-14 16:20:00|1109.9|1108.4|1109.8|1108.3|1109.9|1108.4|1109.8|1108.3|0
1647274810000|2022-03-14 16:20:10|1109.9|1108.4|1109.8|1108.8|1109.9|1108.8|1109.8|1108.4|2
1647274820000|2022-03-14 16:20:20|1109.7|1109.1|1108.8|1108.2|1109.7|1109.1|1108.7|1107.4|24
1647274830000|2022-03-14 16:20:30|1108.9|1108.3|1108.4|1107.8|1108.9|1108.3|1108.4|1107.8|5
1647274840000|2022-03-14 16:20:40|1108.3|1107.7|1108|1106.5|1108.4|1107.7|1108|1106.5|2
1647274850000|2022-03-14 16:20:50|1107.9|1106.4|1107.2|1105.7|1107.9|1106.4|1107.2|1105.7|3
1647274860000|2022-03-14 16:21:00|1107.1|1105.6|1106.3|1104.8|1107.1|1105.8|1106.3|1104.8|24
1647274870000|2022-03-14 16:21:10|1106.4|1104.9|1106.6|1105.1|1106.6|1105.2|1106.2|1104.9|7
1647274890000|2022-03-14 16:21:30|1106.5|1105|1106.5|1105|1106.5|1105.1|1106.1|1105|2
1647274900000|2022-03-14 16:21:40|1106.1|1105.1|1106.3|1105.3|1106.5|1105.4|1105.9|1105|4
1647274910000|2022-03-14 16:21:50|||||||||1
1647274920000|2022-03-14 16:22:00|1106.2|1105.2|1107.5|1106|1107.5|1106|1106.2|1105.2|1
1647274950000|2022-03-14 16:22:30|||||||||2
1647274980000|2022-03-14 16:23:00|1107.7|1106.2|1107.9|1106.4|1107.9|1106.4|1107.7|1106.2|0
1647274990000|2022-03-14 16:23:10|1107.8|1106.8|1107.5|1106|1107.9|1107|1107.5|1106|1
1647275000000|2022-03-14 16:23:20|1107.6|1106.1|1107.5|1106|1107.6|1106.1|1107.5|1106|6
1647275010000|2022-03-14 16:23:30|1106.5|1105.5|1106.9|1105.4|1107|1105.6|1106.2|1105.3|32
1647275020000|2022-03-14 16:23:40|1106.7|1105.9|1105.1|1104.5|1106.7|1105.9|1105.1|1104.3|44
1647275030000|2022-03-14 16:23:50|1105.3|1104.3|1105.4|1104.4|1105.6|1104.4|1105.1|1104|18
1647275040000|2022-03-14 16:24:00|1105.6|1104.1|1103.8|1102.3|1105.6|1104.4|1103.6|1102.1|33
1647275050000|2022-03-14 16:24:10|1103.7|1102.2|1104.9|1103.4|1105|1103.5|1103.6|1102.1|19
1647275060000|2022-03-14 16:24:20|1105|1103.5|1104.1|1102.6|1105|1103.5|1103.9|1102.6|56
1647275070000|2022-03-14 16:24:30|1104|1102.5|1104.2|1102.7|1104.2|1102.7|1103.3|1102.1|9
1647275080000|2022-03-14 16:24:40|1103.4|1102.8|1103.7|1102.2|1103.7|1102.8|1103.4|1102.2|25
1647275090000|2022-03-14 16:24:50|1103.3|1102.3|1103.4|1102.8|1103.6|1102.8|1103.3|1102.1|14
1647275100000|2022-03-14 16:25:00|1104.2|1102.7|1105.1|1103.6|1105.1|1103.6|1104.1|1102.6|13
1647275110000|2022-03-14 16:25:10|1104.5|1103|1106|1104.5|1106|1104.5|1104.5|1103|18
1647275120000|2022-03-14 16:25:20|1104.8|1103.3|1104.2|1102.7|1105.3|1103.8|1104.2|1102.7|25
1647275130000|2022-03-14 16:25:30|1104.1|1102.6|1104|1102.5|1104.1|1102.6|1104|1102.5|2
1647275140000|2022-03-14 16:25:40|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1
1647275160000|2022-03-14 16:26:00|1104.3|1102.8|1104.1|1103.1|1104.3|1103.1|1104.1|1102.7|2
1647275170000|2022-03-14 16:26:10|1103.8|1103.2|1104.2|1102.7|1104.3|1103.2|1103.8|1102.7|5
1647275180000|2022-03-14 16:26:20|1104.1|1103.1|1104.6|1103.1|1104.6|1103.1|1104.1|1103.1|2
1647275190000|2022-03-14 16:26:30|1104.7|1103.2|1104.8|1103.3|1104.8|1103.3|1104.7|1103.2|3
1647275200000|2022-03-14 16:26:40|1104.9|1103.4|1105.5|1104|1105.5|1104|1104.9|1103.4|5
1647275210000|2022-03-14 16:26:50|1104.6|1104.9|1105|1104.4|1105.5|1104.9|1104.6|1103.8|12
1647275220000|2022-03-14 16:27:00|1104.8|1104.2|1105.7|1104.2|1105.7|1104.2|1104.8|1104|5
1647275230000|2022-03-14 16:27:10|1105.8|1104.3|1105.7|1104.2|1105.8|1104.3|1105.7|1104.2|0
1647275250000|2022-03-14 16:27:30|1105.8|1104.3|1105.6|1104.1|1105.8|1104.3|1105.6|1104.1|1
1647275260000|2022-03-14 16:27:40|1105.2|1104.2|1105.9|1104.4|1105.9|1104.4|1105.2|1104.1|2
1647275270000|2022-03-14 16:27:50|1106.1|1104.6|1108.3|1106.8|1108.3|1106.8|1106.1|1104.6|7
1647275280000|2022-03-14 16:28:00|1108.2|1106.7|1108.6|1107.1|1108.6|1107.1|1108.2|1106.7|1
1647275290000|2022-03-14 16:28:10|1108.8|1107.3|1109.8|1108.3|1109.9|1108.4|1108.8|1107.3|7
1647275310000|2022-03-14 16:28:30|1109.5|1108|1108.3|1106.8|1109.5|1108|1108.3|1106.8|3
1647275320000|2022-03-14 16:28:40|1108.2|1106.7|1107.2|1105.7|1108.2|1106.7|1106.9|1105.4|12
1647275330000|2022-03-14 16:28:50|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|3
1647275340000|2022-03-14 16:29:00|1107.1|1105.6|1107.3|1105.8|1107.3|1105.8|1107.1|1105.6|2
1647275350000|2022-03-14 16:29:10|1107.2|1105.7|1107.3|1105.8|1107.3|1105.8|1107.2|1105.7|2
1647275360000|2022-03-14 16:29:20|||||||||2
1647275370000|2022-03-14 16:29:30|1106.4|1104.9|1106.2|1105.2|1106.4|1105.2|1106.2|1104.9|7
1647275380000|2022-03-14 16:29:40|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|3
1647275390000|2022-03-14 16:29:50|1107.4|1105.9|1107.5|1106|1107.5|1106|1107.4|1105.9|2
1647275400000|2022-03-14 16:30:00|1107.7|1106.2|1107.7|1106.2|1107.8|1106.3|1107.7|1106.2|1
1647275410000|2022-03-14 16:30:10|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|6
1647275420000|2022-03-14 16:30:20|1107.9|1106.4|1107.7|1106.2|1108|1106.8|1107.7|1106.2|3
1647275430000|2022-03-14 16:30:30|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|0
1647275440000|2022-03-14 16:30:40|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.8|1106.3|4
1647275450000|2022-03-14 16:30:50|1107.3|1106.9|1106.7|1105.7|1107.4|1106.9|1106.6|1105.7|42
1647275460000|2022-03-14 16:31:00|1106.5|1105.9|1107.6|1106.1|1107.6|1106.1|1106.5|1105.8|6
1647275470000|2022-03-14 16:31:10|1107.4|1105.9|1108.1|1106.6|1108.1|1106.6|1107.4|1105.9|4
1647275480000|2022-03-14 16:31:20|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1
1647275490000|2022-03-14 16:31:30|1107.6|1107|1107.8|1106.8|1108.2|1107|1107.5|1106.6|4
1647275500000|2022-03-14 16:31:40|1107.9|1107.2|1108.3|1107.7|1108.4|1107.7|1107.8|1106.8|9
1647275510000|2022-03-14 16:31:50|1108.4|1107.4|1108.4|1107.4|1108.4|1107.7|1108.3|1107.4|8
1647275530000|2022-03-14 16:32:10|1108.1|1107.8|1108.1|1107.5|1108.1|1107.8|1108.1|1107.5|9
1647275540000|2022-03-14 16:32:20|1107.8|1107.2|1106.9|1106.3|1107.8|1107.2|1106.9|1106.3|34
1647275550000|2022-03-14 16:32:30|1107.2|1106.2|1107.7|1106.2|1107.7|1106.3|1106.9|1106.2|3
1647275560000|2022-03-14 16:32:40|1107.2|1105.9|1107.4|1105.9|1107.4|1105.9|1107.2|1105.9|5
1647275570000|2022-03-14 16:32:50|1107.1|1106.1|1107.1|1106.1|1107.5|1106.1|1107.1|1106|0
1647275580000|2022-03-14 16:33:00|1107|1106|1107.3|1105.8|1107.4|1106|1107|1105.8|3
1647275590000|2022-03-14 16:33:10|1107|1106|1106.7|1106.1|1107.4|1106.1|1106.7|1105.9|1
1647275600000|2022-03-14 16:33:20|1106.4|1105.8|1106.6|1105.6|1106.6|1105.8|1106.2|1105.6|9
1647275610000|2022-03-14 16:33:30|1106.1|1104.6|1106|1104.5|1106.1|1104.6|1106|1104.5|8
1647275620000|2022-03-14 16:33:40|1105.8|1104.8|1105.5|1104|1105.8|1104.8|1105.5|1104|9
1647275630000|2022-03-14 16:33:50|1105.6|1104.1|1104.5|1103.5|1105.6|1104.1|1104.5|1103.1|20
1647275640000|2022-03-14 16:34:00|1105|1103.8|1105.1|1103.6|1105.3|1103.8|1104.4|1103.3|17
1647275650000|2022-03-14 16:34:10|1105|1103.5|1103.6|1103|1105|1103.5|1103.5|1102.9|12
1647275660000|2022-03-14 16:34:20|1103.4|1102.8|1103.7|1102.2|1103.7|1102.8|1103.4|1102.1|10
1647275670000|2022-03-14 16:34:30|1103.4|1102.7|1103.5|1102|1103.7|1102.8|1103.4|1102|2
1647275680000|2022-03-14 16:34:40|1103|1101.7|1101.5|1100.5|1103.2|1101.8|1101.5|1100.3|22
1647275690000|2022-03-14 16:34:50|1101.4|1100.8|1100.8|1099.3|1101.6|1100.8|1100.7|1099.3|18
1647275700000|2022-03-14 16:35:00|1099.1|1097.6|1100.1|1098.6|1100.2|1098.7|1099.1|1097.6|3
1647275710000|2022-03-14 16:35:10|1099.6|1098.7|1102.4|1100.9|1102.4|1100.9|1099.6|1098.6|7
1647275720000|2022-03-14 16:35:20|1102.6|1101.1|1103.1|1101.6|1103.5|1102.1|1102.3|1101|8
1647275730000|2022-03-14 16:35:30|1103|1102|1103.1|1102.1|1103.1|1102.1|1103|1102|1
1647275740000|2022-03-14 16:35:40|1103|1102.4|1103.3|1102.7|1103.4|1102.7|1103|1102.3|5
1647275750000|2022-03-14 16:35:50|1103.8|1103.2|1104|1103.4|1104.9|1103.6|1103.8|1102.9|10
1647275760000|2022-03-14 16:36:00|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|4
1647275770000|2022-03-14 16:36:10|1104|1102.5|1103.7|1102.7|1104|1102.7|1103.7|1102.5|5
1647275790000|2022-03-14 16:36:30|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|7
1647275800000|2022-03-14 16:36:40|1103.5|1101.9|1103.5|1102|1103.6|1102.1|1103.5|1101.9|2
1647275820000|2022-03-14 16:37:00|1103.8|1102.3|1104.5|1103|1104.5|1103.1|1103.8|1102.3|9
1647275830000|2022-03-14 16:37:10|1104.2|1103.6|1104.5|1103|1104.5|1103.7|1104.2|1103|5
1647275840000|2022-03-14 16:37:20|||||||||2
1647275850000|2022-03-14 16:37:30|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|6
1647275870000|2022-03-14 16:37:50|||||||||1
1647275880000|2022-03-14 16:38:00|1104.4|1102.9|1104.5|1103|1104.5|1103|1104.4|1102.9|11
1647275890000|2022-03-14 16:38:10|1104.4|1102.9|1104.1|1103.1|1104.5|1103.1|1104.1|1102.9|2
1647275900000|2022-03-14 16:38:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|3
1647275920000|2022-03-14 16:38:40|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|13
1647275940000|2022-03-14 16:39:00|1103.7|1103.1|1103.8|1102.8|1103.9|1103.1|1103.7|1102.8|1
1647275950000|2022-03-14 16:39:10|1103.7|1103.1|1103.7|1103.1|1103.8|1103.1|1103.7|1102.8|1
1647275960000|2022-03-14 16:39:20|1104|1103|1104|1103|1104|1103|1104|1103|3
1647275970000|2022-03-14 16:39:30|1103.7|1103.1|1104|1103|1104|1103.1|1103.7|1103|4
1647275990000|2022-03-14 16:39:50|||||||||6
1647276030000|2022-03-14 16:40:30|1103.7|1103.1|1103.7|1102.2|1103.9|1103.1|1103.7|1102.2|13
1647276040000|2022-03-14 16:40:40|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1647276050000|2022-03-14 16:40:50|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.2|1101.7|16
1647276060000|2022-03-14 16:41:00|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1647276070000|2022-03-14 16:41:10|1103.6|1102.1|1103.7|1102.2|1103.7|1102.2|1103.6|1102.1|4
1647276080000|2022-03-14 16:41:20|1103.6|1102.1|1103.6|1102.1|1103.7|1102.2|1103.6|1102.1|0
1647276090000|2022-03-14 16:41:30|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.6|1102.1|0
1647276100000|2022-03-14 16:41:40|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|5
1647276110000|2022-03-14 16:41:50|1103.7|1102.2|1103.6|1102.1|1103.7|1102.2|1103.6|1102.1|0
1647276120000|2022-03-14 16:42:00|1103.7|1102.2|1104.2|1102.7|1104.2|1102.7|1103.6|1102.2|15
1647276130000|2022-03-14 16:42:10|1104.5|1103|1104.7|1103.2|1104.7|1103.2|1104.4|1102.9|2
1647276140000|2022-03-14 16:42:20|1104.3|1103.3|1104.8|1103.3|1104.8|1103.3|1104.3|1103.2|8
1647276150000|2022-03-14 16:42:30|1104.7|1104.1|1106|1105|1106.1|1105|1104.7|1104.1|4
1647276160000|2022-03-14 16:42:40|1107.2|1105.7|1108.2|1106.7|1108.2|1107.5|1107.2|1105.7|21
1647276170000|2022-03-14 16:42:50|1107.8|1106.8|1108.2|1106.7|1108.2|1106.8|1107.8|1106.7|0
1647276180000|2022-03-14 16:43:00|1108.4|1106.9|1110.3|1108.8|1110.8|1109.7|1108.1|1106.9|42
1647276190000|2022-03-14 16:43:10|1109.9|1108.4|1110|1108.5|1110|1108.5|1109.9|1108.4|1
1647276200000|2022-03-14 16:43:20|1109.9|1108.9|1110.3|1108.8|1110.5|1109|1109.9|1108.8|9
1647276210000|2022-03-14 16:43:30|1110.5|1109|1110.4|1108.9|1110.5|1109|1110.4|1108.9|3
1647276220000|2022-03-14 16:43:40|1110.3|1108.8|1110.4|1108.9|1110.5|1109|1110.3|1108.8|1
1647276230000|2022-03-14 16:43:50|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1
1647276240000|2022-03-14 16:44:00|1110|1109|1109.8|1108.8|1110.2|1109|1109.8|1108.7|1
1647276250000|2022-03-14 16:44:10|1110|1109|1110.4|1108.9|1110.4|1109|1110|1108.9|3
1647276260000|2022-03-14 16:44:20|1110.1|1109.5|1109.6|1108.1|1110.5|1109.5|1109.6|1108.1|6
1647276270000|2022-03-14 16:44:30|1109.5|1108|1109.6|1108.1|1109.6|1108.5|1109.5|1108|3
1647276280000|2022-03-14 16:44:40|1109.5|1108|1110.5|1109|1110.5|1109.5|1109.1|1107.6|20
1647276300000|2022-03-14 16:45:00|1110.4|1108.9|1110.3|1108.8|1110.5|1109|1110.3|1108.8|0
1647276310000|2022-03-14 16:45:10|1110.2|1108.7|1110.4|1108.9|1110.4|1108.9|1110.2|1108.7|3
1647276320000|2022-03-14 16:45:20|1110.2|1108.7|1110.4|1108.9|1110.4|1108.9|1110.2|1108.7|3
1647276330000|2022-03-14 16:45:30|1110.3|1108.8|1110.7|1109.2|1110.7|1109.4|1110|1108.7|6
1647276340000|2022-03-14 16:45:40|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|1110.3|1109.3|9
1647276350000|2022-03-14 16:45:50|1110.7|1109.2|1110.9|1109.4|1110.9|1109.4|1110.7|1109.2|12
1647276360000|2022-03-14 16:46:00|1111|1109.5|1113|1111.5|1113.2|1111.7|1111|1109.5|15
1647276370000|2022-03-14 16:46:10|1113.2|1111.7|1113.5|1112|1113.6|1112.1|1112.7|1111.4|2
1647276380000|2022-03-14 16:46:20|1113.8|1112.3|1114|1112.5|1114|1112.5|1113.8|1112.3|1
1647276400000|2022-03-14 16:46:40|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1647276420000|2022-03-14 16:47:00|1114.2|1112.7|1115.3|1113.8|1115.3|1113.8|1114.2|1112.7|6
1647276430000|2022-03-14 16:47:10|1115.6|1114.1|1115.6|1114.6|1116.2|1115|1115.1|1113.6|17
1647276440000|2022-03-14 16:47:20|1115.3|1114.7|1114|1113|1115.4|1114.7|1114|1112.7|10
1647276450000|2022-03-14 16:47:30|1113.6|1112.9|1112.8|1111.3|1113.6|1112.9|1112.8|1111.3|10
1647276460000|2022-03-14 16:47:40|1112.6|1111.6|1112|1110.5|1112.8|1111.6|1112|1110.5|13
1647276470000|2022-03-14 16:47:50|1111.7|1110.2|1111.8|1110.3|1111.8|1110.3|1111.7|1110.2|0
1647276480000|2022-03-14 16:48:00|1110.6|1109.1|1110.1|1109.1|1110.6|1109.1|1110.1|1108.9|8
1647276490000|2022-03-14 16:48:10|1110.3|1108.8|1110.2|1108.7|1110.3|1108.8|1110.2|1108.7|1
1647276510000|2022-03-14 16:48:30|1110|1109|1109.5|1108|1110|1109.3|1109.5|1108|3
1647276520000|2022-03-14 16:48:40|1108.7|1108.1|1108.5|1107.5|1108.7|1108.1|1108.3|1107.5|10
1647276530000|2022-03-14 16:48:50|1108.6|1107.6|1108.6|1108|1108.6|1108|1108.3|1107.6|3
1647276540000|2022-03-14 16:49:00|1108.7|1108.1|1109.2|1107.7|1109.2|1108.1|1108.7|1107.7|4
1647276550000|2022-03-14 16:49:10|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|2
1647276560000|2022-03-14 16:49:20|1108.9|1107.4|1108.6|1107.1|1108.9|1107.4|1108.6|1107.1|2
1647276570000|2022-03-14 16:49:30|1108.9|1107.4|1108.6|1107.6|1108.9|1107.6|1108.6|1107.3|0
1647276580000|2022-03-14 16:49:40|1107.4|1106.4|1108.3|1106.8|1108.4|1106.9|1107.4|1106.4|7
1647276590000|2022-03-14 16:49:50|1108.4|1106.9|1108.2|1106.7|1108.4|1106.9|1108.1|1106.6|0
1647276600000|2022-03-14 16:50:00|1107.7|1106.6|1107.6|1106.6|1107.7|1106.6|1107.6|1106.6|0
1647276610000|2022-03-14 16:50:10|1107.3|1107|1106.4|1104.9|1107.4|1107|1106.4|1104.9|10
1647276620000|2022-03-14 16:50:20|1106.3|1105.7|1106|1104.5|1107.1|1105.7|1106|1104.5|10
1647276630000|2022-03-14 16:50:30|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|2
1647276640000|2022-03-14 16:50:40|1105.6|1104.6|1104.6|1103.1|1105.6|1104.6|1104.6|1103.1|6
1647276650000|2022-03-14 16:50:50|||||||||1
1647276660000|2022-03-14 16:51:00|1104|1103.4|1103.8|1102.3|1104|1103.4|1103.8|1102.3|6
1647276670000|2022-03-14 16:51:10|1103.3|1102.1|1103.5|1102|1103.5|1102.1|1103.1|1102|7
1647276680000|2022-03-14 16:51:20|1103.6|1102.1|1103.7|1102.2|1103.7|1102.2|1103.5|1102|3
1647276690000|2022-03-14 16:51:30|1102.8|1102.1|1102.7|1102.1|1102.8|1102.1|1102.7|1102.1|16
1647276700000|2022-03-14 16:51:40|1102.8|1101.8|1102.7|1102.1|1102.8|1102.1|1102.7|1101.8|7
1647276710000|2022-03-14 16:51:50|1103.4|1101.9|1102.9|1101.4|1103.4|1102.2|1101.9|1101.2|21
1647276720000|2022-03-14 16:52:00|1103|1101.5|1102.7|1101.2|1103|1101.5|1102.6|1101.1|8
1647276730000|2022-03-14 16:52:10|1102.6|1101.1|1103.1|1101.6|1103.1|1101.6|1102.6|1101.1|7
1647276740000|2022-03-14 16:52:20|1103.5|1102|1103.5|1102|1103.5|1102.2|1103.2|1101.9|3
1647276750000|2022-03-14 16:52:30|1103.3|1102.7|1103.2|1102.2|1103.3|1102.7|1103.2|1102.2|1
1647276760000|2022-03-14 16:52:40|1102.9|1102.3|1103.2|1102.2|1103.2|1102.3|1102.9|1102.1|3
1647276770000|2022-03-14 16:52:50|||||||||3
1647276780000|2022-03-14 16:53:00|1103.8|1102.3|1103.7|1102.2|1103.8|1102.3|1103.7|1102.2|4
1647276790000|2022-03-14 16:53:10|1103.5|1102|1103.7|1102.2|1103.7|1102.2|1103.5|1102|3
1647276800000|2022-03-14 16:53:20|1103.5|1102|1102.7|1101.2|1103.5|1102|1102.7|1101.2|15
1647276810000|2022-03-14 16:53:30|1102.6|1101.1|1102.2|1101.2|1102.7|1101.4|1102|1101.1|9
1647276820000|2022-03-14 16:53:40|1102|1101.4|1102.7|1101.2|1102.7|1101.4|1102|1101.2|3
1647276830000|2022-03-14 16:53:50|1102.8|1101.3|1102.8|1101.3|1103|1101.5|1102.8|1101.3|5
1647276840000|2022-03-14 16:54:00|1102.6|1101.1|1102.6|1101.1|1102.7|1101.2|1102.6|1101.1|1
1647276850000|2022-03-14 16:54:10|1102.7|1101.2|1102.6|1101.1|1102.7|1101.2|1102.5|1101|3
1647276860000|2022-03-14 16:54:20|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1102.6|1101.1|0
1647276870000|2022-03-14 16:54:30|1102.8|1101.3|1102.9|1101.4|1102.9|1101.4|1102.8|1101.3|0
1647276880000|2022-03-14 16:54:40|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|0
1647276890000|2022-03-14 16:54:50|1102.9|1101.4|1102.5|1101.5|1102.9|1101.8|1102.4|1101.4|0
1647276900000|2022-03-14 16:55:00|||||||||2
1647276910000|2022-03-14 16:55:10|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1647276920000|2022-03-14 16:55:20|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|1102.1|1101.5|2
1647276930000|2022-03-14 16:55:30|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|1102.9|1102.3|4
1647276940000|2022-03-14 16:55:40|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1647276950000|2022-03-14 16:55:50|1102.9|1101.4|1102.1|1101.5|1102.9|1101.8|1102.1|1101.4|3
1647276960000|2022-03-14 16:56:00|1102.7|1101.7|1102.4|1101.8|1102.7|1101.8|1102.4|1101.7|5
1647276980000|2022-03-14 16:56:20|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|2
1647276990000|2022-03-14 16:56:30|1101.8|1101.2|1100.4|1098.9|1101.8|1101.2|1100.4|1098.9|23
1647277000000|2022-03-14 16:56:40|1100.2|1098.7|1099|1097.5|1100.2|1098.7|1099|1097.5|6
1647277010000|2022-03-14 16:56:50|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1647277020000|2022-03-14 16:57:00|1099|1097.5|1099|1097.5|1099|1097.5|1099|1097.5|3
1647277030000|2022-03-14 16:57:10|1098.9|1097.4|1099.1|1097.6|1099.1|1097.6|1098.9|1097.4|2
1647277040000|2022-03-14 16:57:20|1099.2|1098.2|1099.7|1098.2|1099.7|1098.2|1099.2|1098.2|5
1647277050000|2022-03-14 16:57:30|1099.3|1097.8|1098.8|1097.3|1099.4|1097.9|1098.8|1097.3|19
1647277060000|2022-03-14 16:57:40|1098.7|1097.2|1098.4|1096.9|1098.7|1097.2|1098.4|1096.9|0
1647277070000|2022-03-14 16:57:50|1097.6|1097|1097.9|1096.4|1097.9|1097|1097.6|1096.4|2
1647277080000|2022-03-14 16:58:00|1097.8|1096.3|1098.5|1097|1098.5|1097|1097.5|1096.3|8
1647277090000|2022-03-14 16:58:10|1098.4|1096.9|1098.6|1097.1|1098.6|1097.1|1098.4|1096.9|6
1647277100000|2022-03-14 16:58:20|1098.8|1097.3|1098.6|1097.1|1098.8|1097.3|1098.6|1097.1|1
1647277110000|2022-03-14 16:58:30|1098.8|1097.3|1098.7|1097.2|1098.8|1097.3|1098.6|1097.1|1
1647277120000|2022-03-14 16:58:40|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098|1097|10
1647277130000|2022-03-14 16:58:50|1098.4|1096.9|1098.9|1097.4|1099.1|1097.6|1098|1096.8|10
1647277140000|2022-03-14 16:59:00|1099.1|1097.6|1099.2|1097.7|1099.2|1097.7|1099.1|1097.6|1
1647277150000|2022-03-14 16:59:10|1099.3|1097.8|1100.6|1099.1|1100.6|1099.1|1099.3|1097.8|3
1647277160000|2022-03-14 16:59:20|1100.7|1099.2|1100|1098.5|1100.9|1099.4|1100|1098.5|1
1647277170000|2022-03-14 16:59:30|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|4
1647277180000|2022-03-14 16:59:40|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.3|1098.8|0
1647277190000|2022-03-14 16:59:50|1100.5|1099|1100.4|1098.9|1100.5|1099|1100.3|1098.8|0
1647277200000|2022-03-14 17:00:00|1100.5|1099|1099.6|1098.1|1100.5|1099|1099.5|1098|7
1647277210000|2022-03-14 17:00:10|1099.1|1097.9|1098.1|1096.6|1099.4|1097.9|1098.1|1096.6|0
1647277220000|2022-03-14 17:00:20|1098|1096.5|1095.4|1093.9|1098|1096.5|1094.4|1092.9|21
1647277230000|2022-03-14 17:00:30|1095.3|1093.8|1095.1|1093.6|1095.3|1093.9|1094.9|1093.6|2
1647277240000|2022-03-14 17:00:40|1093.2|1092.6|1094|1092.5|1094.2|1092.7|1093.1|1092.1|25
1647277250000|2022-03-14 17:00:50|1093.9|1092.4|1094|1092.5|1094|1092.5|1093.9|1092.4|0
1647277260000|2022-03-14 17:01:00|1094.3|1092.8|1095.2|1093.7|1095.2|1093.7|1094.3|1092.8|4
1647277270000|2022-03-14 17:01:10|1095.5|1094|1095.5|1094|1096.4|1095.4|1095.5|1094|4
1647277290000|2022-03-14 17:01:30|1095.6|1094.1|1096|1094.5|1096|1094.5|1095.6|1094.1|3
1647277300000|2022-03-14 17:01:40|1096.2|1095.2|1096.4|1094.9|1096.5|1095.2|1096.2|1094.8|1
1647277330000|2022-03-14 17:02:10|1095.9|1094.7|1096.5|1095|1096.5|1095|1095.7|1094.7|2
1647277340000|2022-03-14 17:02:20|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|1096.4|1095.4|0
1647277350000|2022-03-14 17:02:30|1097|1095.5|1096.7|1095.2|1097|1095.5|1096.7|1095.2|4
1647277370000|2022-03-14 17:02:50|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1
1647277390000|2022-03-14 17:03:10|||||||||1
1647277410000|2022-03-14 17:03:30|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1647277440000|2022-03-14 17:04:00|1096.3|1094.8|1096.7|1095.2|1096.7|1095.2|1096.3|1094.8|3
1647277470000|2022-03-14 17:04:30|1096.9|1095.4|1096.2|1095.2|1096.9|1095.5|1096.1|1095.2|0
1647277480000|2022-03-14 17:04:40|1096.1|1095.5|1097|1095.5|1097|1095.5|1096.1|1095.4|3
1647277490000|2022-03-14 17:04:50|1097.2|1095.7|1097.7|1096.2|1097.7|1096.2|1097.2|1095.7|3
1647277520000|2022-03-14 17:05:20|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1647277530000|2022-03-14 17:05:30|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|1097.7|1096.7|0
1647277540000|2022-03-14 17:05:40|1097.1|1096.5|1097.7|1097.1|1097.8|1097.1|1097|1096.3|7
1647277550000|2022-03-14 17:05:50|1098.6|1097|1099.3|1097.8|1099.3|1097.8|1098.4|1097|8
1647277560000|2022-03-14 17:06:00|1098.8|1097.3|1098.4|1096.9|1098.8|1097.3|1098.4|1096.9|1
1647277570000|2022-03-14 17:06:10|1098.6|1097.1|1098.5|1097|1098.6|1097.1|1098.5|1097|0
1647277580000|2022-03-14 17:06:20|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|0
1647277600000|2022-03-14 17:06:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|4
1647277610000|2022-03-14 17:06:50|1098.6|1097.1|1098.5|1097|1098.6|1097.1|1098.5|1097|0
1647277620000|2022-03-14 17:07:00|1098.6|1097.1|1097.7|1096.2|1098.6|1097.1|1097.7|1096.2|1
1647277630000|2022-03-14 17:07:10|1097.2|1095.5|1097.3|1095.8|1097.3|1095.8|1097|1095.5|3
1647277640000|2022-03-14 17:07:20|1096.8|1095.9|1096.8|1095.8|1096.9|1095.9|1096.8|1095.8|0
1647277650000|2022-03-14 17:07:30|1096.6|1096|1096.3|1094.8|1096.6|1096|1096.3|1094.8|2
1647277670000|2022-03-14 17:07:50|||||||||1
1647277680000|2022-03-14 17:08:00|1093.5|1092|1093.6|1092.1|1093.7|1092.6|1093.2|1091.8|17
1647277690000|2022-03-14 17:08:10|1093.4|1091.9|1093.3|1091.8|1093.4|1092|1093|1091.8|16
1647277700000|2022-03-14 17:08:20|1093.2|1092.2|1094.4|1092.9|1094.4|1093|1093.2|1092.1|8
1647277720000|2022-03-14 17:08:40|1094.2|1092.7|1094|1092.5|1094.2|1092.7|1094|1092.5|6
1647277760000|2022-03-14 17:09:20|1094.1|1092.6|1094.1|1092.6|1094.5|1093|1094.1|1092.6|0
1647277770000|2022-03-14 17:09:30|1094.3|1092.8|1094.2|1092.7|1094.3|1092.8|1094.2|1092.7|0
1647277790000|2022-03-14 17:09:50|1094.1|1092.6|1094.6|1093.1|1094.6|1093.1|1094.1|1092.6|3
1647277800000|2022-03-14 17:10:00|1094.5|1093|1095|1093.5|1095|1093.5|1094.5|1093|4
1647277810000|2022-03-14 17:10:10|1095.1|1093.6|1095|1093.5|1095.1|1093.6|1095|1093.5|0
1647277830000|2022-03-14 17:10:30|1095.2|1093.7|1095.5|1094|1095.7|1094.2|1095.2|1093.7|8
1647277840000|2022-03-14 17:10:40|1095.4|1093.9|1095.4|1093.9|1095.5|1094|1095.4|1093.9|0
1647277860000|2022-03-14 17:11:00|1095.5|1094|1095.5|1094|1095.6|1094.1|1095.5|1094|1
1647277870000|2022-03-14 17:11:10|1095|1093.8|1094.8|1093.3|1095|1093.8|1094.7|1093.2|9
1647277880000|2022-03-14 17:11:20|1094.6|1093.1|1094|1093|1094.6|1093.1|1094|1093|1
1647277890000|2022-03-14 17:11:30|1093.9|1092.4|1094.1|1092.6|1094.2|1093.3|1093.9|1092.4|4
1647277910000|2022-03-14 17:11:50|1093.9|1092.4|1093.4|1091.9|1093.9|1092.4|1092.2|1091.2|15
1647277920000|2022-03-14 17:12:00|1093.7|1092.7|1093.5|1092|1093.7|1092.7|1093.5|1092|1
1647277940000|2022-03-14 17:12:20|1093.3|1091.8|1093.4|1091.9|1093.5|1092|1093.3|1091.8|1
1647277960000|2022-03-14 17:12:40|1089.1|1087.6|1089|1088|1089.2|1088.1|1088.4|1087.6|14
1647277970000|2022-03-14 17:12:50|1089.4|1087.9|1089.2|1088.2|1089.4|1088.2|1088.7|1087.9|2
1647277980000|2022-03-14 17:13:00|1090.7|1089.2|1090.4|1088.9|1090.7|1089.2|1090.2|1088.9|7
1647277990000|2022-03-14 17:13:10|1090.5|1089|1089.5|1088.5|1090.5|1089|1089.5|1088.5|4
1647278000000|2022-03-14 17:13:20|1090||1090||1090||1090||4
1647278010000|2022-03-14 17:13:30|1090.1|1088.6|1090.1|1089.1|1090.1|1089.1|1090|1088.6|1
1647278020000|2022-03-14 17:13:40|1089.9|1089.3|1090.9|1089.4|1090.9|1089.4|1089.9|1089.1|3
1647278030000|2022-03-14 17:13:50|1090.8|1089.8|1090.6|1089.1|1090.8|1089.8|1090.5|1089|10
1647278040000|2022-03-14 17:14:00|1090.5|1089|1090.5|1089|1090.6|1089.1|1090.5|1089|0
1647278050000|2022-03-14 17:14:10|1090.3|1088.8|1091.1|1089.6|1091.1|1089.6|1090.3|1088.8|11
1647278060000|2022-03-14 17:14:20|1091.3|1089.8|1092|1090.5|1092|1090.5|1091.3|1089.8|1
1647278070000|2022-03-14 17:14:30|1091.9|1090.4|1092|1090.5|1092|1090.5|1091.9|1090.4|0
1647278080000|2022-03-14 17:14:40|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1647278090000|2022-03-14 17:14:50|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1
1647278100000|2022-03-14 17:15:00|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1647278110000|2022-03-14 17:15:10|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1
1647278120000|2022-03-14 17:15:20|1092.4|1090.9|1092.1|1090.6|1092.4|1090.9|1092.1|1090.6|0
1647278130000|2022-03-14 17:15:30|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|2
1647278140000|2022-03-14 17:15:40|||||||||1
1647278150000|2022-03-14 17:15:50|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|3
1647278170000|2022-03-14 17:16:10|1091.7|1089.6|1090.4|1088.9|1091.7|1089.6|1090.3|1088.8|8
1647278190000|2022-03-14 17:16:30|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1647278200000|2022-03-14 17:16:40|1090.4|1088.9|1090.5|1089|1090.5|1089|1090.4|1088.9|2
1647278210000|2022-03-14 17:16:50|1090.4|1088.9|1090.3|1088.8|1090.4|1088.9|1090.3|1088.8|0
1647278220000|2022-03-14 17:17:00|1091.1|1089.6|1091.6|1090.1|1091.7|1090.2|1091|1089.5|2
1647278230000|2022-03-14 17:17:10|1091.9|1090.4|1092.1|1090.6|1092.1|1090.6|1091.9|1090.4|11
1647278240000|2022-03-14 17:17:20|1092.3|1090.8|1093.3|1091.8|1093.3|1091.8|1092.2|1090.7|31
1647278250000|2022-03-14 17:17:30|1093.2|1091.7|1093.8|1092.3|1093.8|1092.3|1093.1|1091.6|1
1647278260000|2022-03-14 17:17:40|1094|1092.5|1094.1|1093.5|1094.3|1093.5|1094|1092.5|0
1647278270000|2022-03-14 17:17:50|1095.3|1094.3|1095.3|1094.7|1095.4|1094.7|1095.2|1094.3|3
1647278280000|2022-03-14 17:18:00|1095.7|1094.2|1095.9|1094.4|1095.9|1094.6|1095.2|1094.2|5
1647278300000|2022-03-14 17:18:20|||||||||1
1647278310000|2022-03-14 17:18:30|1096.1|1094.6|1096|1095|1096.1|1095|1096|1094.5|6
1647278320000|2022-03-14 17:18:40|1095.9|1094.4|1095|1093.5|1095.9|1094.4|1095|1093.5|18
1647278340000|2022-03-14 17:19:00|1094.9|1094.4|1094.7|1094.1|1094.9|1094.4|1094.7|1094.1|13
1647278350000|2022-03-14 17:19:10|1094.8|1094.2|1094.9|1093.9|1094.9|1094.2|1094.8|1093.9|11
1647278360000|2022-03-14 17:19:20|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1647278380000|2022-03-14 17:19:40|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|5
1647278390000|2022-03-14 17:19:50|||||||||3
1647278400000|2022-03-14 17:20:00|||||||||10
1647278410000|2022-03-14 17:20:10|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|1094.7|1094.1|5
1647278420000|2022-03-14 17:20:20|1095.8|1094.3|1095|1094.4|1095.8|1094.4|1095|1094.3|9
1647278430000|2022-03-14 17:20:30|||||||||13
1647278440000|2022-03-14 17:20:40|1095.1|1094.5|1094.8|1094.2|1095.1|1094.5|1094.8|1094.2|12
1647278450000|2022-03-14 17:20:50|1095.1|1093.6|1094.7|1093.7|1095.1|1093.7|1094.7|1093.3|1
1647278460000|2022-03-14 17:21:00|1094.9|1093.9|1094.8|1093.3|1094.9|1093.9|1094.7|1093.3|4
1647278470000|2022-03-14 17:21:10|1094.7|1093.7|1094.2|1093.2|1094.7|1093.7|1094.2|1093.2|0
1647278500000|2022-03-14 17:21:40|1093.6|1093|1093.3|1091.8|1093.6|1093|1093.3|1091.8|9
1647278510000|2022-03-14 17:21:50|1093.2|1091.7|1093.3|1091.8|1093.3|1091.8|1093.2|1091.7|2
1647278520000|2022-03-14 17:22:00|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1
1647278530000|2022-03-14 17:22:10|1093.3|1091.8|1090.6|1089.1|1093.3|1091.8|1090.6|1089.1|4
1647278560000|2022-03-14 17:22:40|||||||||1
1647278580000|2022-03-14 17:23:00|1090.4|1088.9|1090.3|1088.8|1090.5|1089.5|1090.3|1088.8|1
1647278590000|2022-03-14 17:23:10|1090.7|1089.2|1090.3|1088.8|1090.7|1089.2|1090.3|1088.8|1
1647278600000|2022-03-14 17:23:20|1090.4|1088.9|1090.5|1089|1090.5|1089|1090.3|1088.8|1
1647278620000|2022-03-14 17:23:40|1090.6|1089.1|1090.8|1089.3|1090.8|1089.9|1090.5|1089.1|1
1647278630000|2022-03-14 17:23:50|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1
1647278640000|2022-03-14 17:24:00|1090.6|1089.1|1089.7|1088.2|1090.6|1089.1|1089.7|1088.2|2
1647278650000|2022-03-14 17:24:10|1089.5|1088|1089.5|1088|1089.5|1088|1089.4|1087.9|0
1647278660000|2022-03-14 17:24:20|1089.6|1088.1|1089.5|1088|1089.6|1088.1|1089.5|1088|1
1647278670000|2022-03-14 17:24:30|||||||||2
1647278680000|2022-03-14 17:24:40|||||||||1
1647278700000|2022-03-14 17:25:00|1088.7|1087.7|1088.5|1087.5|1088.7|1087.7|1088.5|1087.1|3
1647278710000|2022-03-14 17:25:10|1088.4|1087.4|1089.9|1088.4|1090.4|1088.9|1088.4|1087|20
1647278720000|2022-03-14 17:25:20|1089.5|1088.5|1089.1|1087.6|1089.5|1088.5|1089.1|1087.6|2
1647278730000|2022-03-14 17:25:30|1089.2|1087.7|1089.1|1087.6|1089.2|1087.7|1089.1|1087.6|0
1647278740000|2022-03-14 17:25:40|1088.9|1087.4|1088.5|1087|1088.9|1087.5|1088.5|1087|2
1647278750000|2022-03-14 17:25:50|||||||||1
1647278760000|2022-03-14 17:26:00|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|2
1647278770000|2022-03-14 17:26:10|1088.5|1087.4|1088.6|1087.1|1088.6|1087.4|1088.5|1087|2
1647278780000|2022-03-14 17:26:20|1088.5|1087|1088.3|1086.8|1088.5|1087|1088.3|1086.8|3
1647278790000|2022-03-14 17:26:30|1088.4|1086.9|1088.6|1087.1|1088.6|1087.1|1088.2|1086.7|27
1647278800000|2022-03-14 17:26:40|1088.7|1087.2|1088.6|1087.1|1088.7|1087.2|1088.6|1087.1|0
1647278810000|2022-03-14 17:26:50|1088.7|1087.2|1089.7|1088.2|1089.7|1088.2|1088.7|1087.2|4
1647278820000|2022-03-14 17:27:00|1089.8|1088.3|1089.7|1088.2|1090|1088.5|1089.7|1088.2|1
1647278830000|2022-03-14 17:27:10|1089.8|1088.8|1090.3|1088.8|1090.5|1089|1089.8|1088.8|0
1647278840000|2022-03-14 17:27:20|1089.7|1088.2|1089.3|1087.8|1089.8|1088.8|1089.1|1087.7|10
1647278850000|2022-03-14 17:27:30|1089.2|1087.7|1089.7|1088.2|1089.8|1088.3|1089.2|1087.7|5
1647278860000|2022-03-14 17:27:40|1089.8|1088.3|1089.7|1088.2|1089.8|1088.3|1089.7|1088.2|0
1647278880000|2022-03-14 17:28:00|1089.8|1088.3|1090.4|1088.9|1090.5|1089|1089.8|1088.3|6
1647278890000|2022-03-14 17:28:10|1090.8|1089.4|1091.8|1090.3|1091.9|1090.4|1090.7|1089.3|11
1647278900000|2022-03-14 17:28:20|1091.9|1090.9|1092|1090.5|1092|1090.9|1091.6|1090.1|2
1647278910000|2022-03-14 17:28:30|1092.1|1090.6|1092.8|1091.3|1092.8|1091.3|1092.1|1090.6|16
1647278920000|2022-03-14 17:28:40|1093|1091.5|1093.8|1092.3|1093.9|1092.4|1093|1091.5|1
1647278930000|2022-03-14 17:28:50|1093.7|1093.1|1094.7|1093.2|1094.7|1093.2|1093.7|1093|2
1647278940000|2022-03-14 17:29:00|1094.5|1093|1092.9|1091.4|1094.5|1093|1092.9|1091.4|12
1647278960000|2022-03-14 17:29:20|1092.8|1091.3|1092.9|1091.4|1093|1091.5|1092.8|1091.3|0
1647278980000|2022-03-14 17:29:40|||||||||2
1647278990000|2022-03-14 17:29:50|1092.8|1091.3|1098|1096.5|1098|1096.5|1092.7|1091.2|10
1647279000000|2022-03-14 17:30:00|1098.9|1097.4|1098.8|1097.3|1099.3|1097.8|1098.8|1097.3|8
1647279010000|2022-03-14 17:30:10|1098.9|1097.4|1099|1097.5|1099|1097.5|1098.9|1097.4|2
1647279020000|2022-03-14 17:30:20|1098.9|1097.4|1098.8|1097.3|1098.9|1097.4|1098.8|1097.3|1
1647279030000|2022-03-14 17:30:30|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1
1647279040000|2022-03-14 17:30:40|1099|1097.5|1099.1|1097.6|1099.1|1097.6|1098.9|1097.4|0
1647279060000|2022-03-14 17:31:00|1099|1097.5|1098.8|1097.3|1099|1097.5|1098.8|1097.3|5
1647279070000|2022-03-14 17:31:10|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1
1647279080000|2022-03-14 17:31:20|1098.8|1097.3|1099.5|1098.5|1099.5|1098.5|1098.8|1097.3|7
1647279090000|2022-03-14 17:31:30|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|2
1647279110000|2022-03-14 17:31:50|||||||||3
1647279130000|2022-03-14 17:32:10|1099.4|1097.9|1099.2|1097.7|1099.4|1097.9|1099.1|1097.6|5
1647279140000|2022-03-14 17:32:20|1099.5|1098|1098.5|1097.5|1099.5|1098|1098.5|1097.5|4
1647279150000|2022-03-14 17:32:30|1098.4|1097.8|1099.5|1098|1099.5|1098|1098.4|1097.7|5
1647279160000|2022-03-14 17:32:40|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1647279170000|2022-03-14 17:32:50|1099.5|1098|1099.4|1097.9|1099.5|1098|1099.4|1097.9|0
1647279180000|2022-03-14 17:33:00|1099.2|1097.7|1099.1|1098.1|1099.2|1098.1|1099.1|1097.7|1
1647279190000|2022-03-14 17:33:10|1098.8|1098.2|1099.1|1097.6|1099.2|1098.2|1098.8|1097.6|7
1647279200000|2022-03-14 17:33:20|||||||||5
1647279220000|2022-03-14 17:33:40|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|4
1647279230000|2022-03-14 17:33:50|||||||||2
1647279240000|2022-03-14 17:34:00|1098.8|1097.3|1098.5|1097.5|1098.9|1097.5|1098.5|1097.3|9
1647279250000|2022-03-14 17:34:10|1098.3|1097.7|1099.7|1098.2|1099.7|1098.2|1098.3|1097.7|5
1647279290000|2022-03-14 17:34:50|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|4
1647279300000|2022-03-14 17:35:00|1099.1|1098.1|1099|1097.5|1099.2|1098.1|1099|1097.5|7
1647279310000|2022-03-14 17:35:10|1098.6|1097.6|1097.7|1096.7|1098.6|1097.7|1097.7|1096.7|6
1647279320000|2022-03-14 17:35:20|1097.8|1096.3|1098.2|1096.7|1098.2|1096.7|1097.7|1096.3|9
1647279330000|2022-03-14 17:35:30|1098.3|1096.8|1098.4|1096.9|1098.4|1096.9|1098.3|1096.8|7
1647279340000|2022-03-14 17:35:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1647279370000|2022-03-14 17:36:10|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1
1647279400000|2022-03-14 17:36:40|||||||||4
1647279410000|2022-03-14 17:36:50|1098.3|1097.3|1098.6|1097.1|1098.6|1097.3|1098.3|1097.1|2
1647279450000|2022-03-14 17:37:30|1098.7|1097.2|1099.4|1097.9|1099.4|1097.9|1098.7|1097.2|8
1647279460000|2022-03-14 17:37:40|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1
1647279470000|2022-03-14 17:37:50|1100.2|1098.7|1101|1099.5|1101|1099.5|1100.2|1098.7|30
1647279480000|2022-03-14 17:38:00|1101.4|1099.9|1101.6|1100.1|1101.6|1100.1|1101.4|1099.9|1
1647279490000|2022-03-14 17:38:10|1101.7|1100.2|1101.5|1100.5|1101.7|1100.5|1101.5|1100.2|2
1647279500000|2022-03-14 17:38:20|1101.3|1100.7|1102.3|1100.8|1102.3|1100.8|1101.3|1100.5|6
1647279510000|2022-03-14 17:38:30|1103.1|1101.6|1103.3|1101.8|1103.3|1101.8|1103.1|1101.6|8
1647279520000|2022-03-14 17:38:40|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.3|1101.8|1
1647279530000|2022-03-14 17:38:50|||||||||10
1647279550000|2022-03-14 17:39:10|1103.3|1102.7|1103.4|1101.9|1103.4|1102.7|1103.3|1101.9|2
1647279560000|2022-03-14 17:39:20|||||||||1
1647279570000|2022-03-14 17:39:30|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1647279580000|2022-03-14 17:39:40|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|0
1647279590000|2022-03-14 17:39:50|1103.3|1101.8|1103.4|1101.9|1103.4|1101.9|1103.3|1101.8|0
1647279600000|2022-03-14 17:40:00|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|2
1647279610000|2022-03-14 17:40:10|1103.3|1102.3|1103.3|1102.7|1103.3|1102.7|1103.2|1102.3|6
1647279620000|2022-03-14 17:40:20|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1
1647279630000|2022-03-14 17:40:30|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|6
1647279640000|2022-03-14 17:40:40|1103.5|1102|1105.5|1104|1105.5|1104|1103.5|1102|1
1647279650000|2022-03-14 17:40:50|1105.4|1103.9|1105.4|1103.9|1105.5|1104|1105.4|1103.9|0
1647279660000|2022-03-14 17:41:00|1105.5|1104|1105.6|1104.1|1105.6|1104.1|1105.4|1103.9|0
1647279670000|2022-03-14 17:41:10|1105.2|1103.7|1105.1|1103.6|1105.2|1103.7|1104.2|1103.6|1
1647279680000|2022-03-14 17:41:20|1105.4|1103.9|1105.9|1104.4|1105.9|1104.4|1105.4|1103.9|4
1647279690000|2022-03-14 17:41:30|1106.2|1104.7|1106.3|1104.8|1106.3|1104.8|1106.2|1104.7|11
1647279700000|2022-03-14 17:41:40|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.2|1104.7|6
1647279710000|2022-03-14 17:41:50|1106.3|1104.8|1107.1|1105.6|1107.1|1106.2|1106.3|1104.8|3
1647279720000|2022-03-14 17:42:00|1107.2|1105.7|1107.2|1105.7|1108.5|1107.2|1107.1|1105.6|21
1647279730000|2022-03-14 17:42:10|1107.1|1105.6|1107.2|1105.7|1107.2|1105.7|1107|1105.5|5
1647279740000|2022-03-14 17:42:20|1107.3|1106.3|1107.6|1106.1|1107.6|1106.3|1107.3|1106.1|0
1647279750000|2022-03-14 17:42:30|1107.4|1106.8|1107.2|1106.2|1107.6|1106.8|1107.1|1106.1|9
1647279770000|2022-03-14 17:42:50|1107.4|1105.9|1107.3|1105.8|1107.4|1105.9|1107.3|1105.8|4
1647279780000|2022-03-14 17:43:00|1107.1|1105.6|1107.1|1106.5|1107.1|1106.5|1107.1|1105.6|0
1647279790000|2022-03-14 17:43:10|1107.4|1105.9|1107.3|1106.7|1107.4|1106.7|1107.2|1105.9|5
1647279800000|2022-03-14 17:43:20|1108.6|1107.1|1109.6|1108.1|1109.7|1108.3|1108.6|1107.1|12
1647279810000|2022-03-14 17:43:30|1109.7|1108.2|1109|1107.5|1109.7|1108.2|1109|1107.5|3
1647279820000|2022-03-14 17:43:40|1109.3|1107.8|1107.3|1105.8|1111.1|1110.5|1107.2|1105.7|37
1647279830000|2022-03-14 17:43:50|1107.8|1106.3|1108.1|1106.6|1108.1|1106.6|1106.6|1105.8|1
1647279840000|2022-03-14 17:44:00|1108.3|1106.8|1108.9|1107.4|1108.9|1107.4|1108.3|1106.8|3
1647279850000|2022-03-14 17:44:10|1108.8|1107.3|1108.7|1107.2|1108.8|1107.3|1108.7|1107.2|0
1647279860000|2022-03-14 17:44:20|1108.5|1107|1108.4|1106.9|1108.5|1107|1108.3|1106.8|1
1647279870000|2022-03-14 17:44:30|1107.8|1106.3|1107.4|1105.9|1107.8|1106.3|1107.4|1105.9|4
1647279880000|2022-03-14 17:44:40|1107.3|1106.3|1107.3|1106.3|1107.4|1106.4|1106.9|1106.3|3
1647279890000|2022-03-14 17:44:50|1107|1106.4|1108.1|1106.6|1108.2|1106.7|1107|1106.3|3
1647279910000|2022-03-14 17:45:10|1107.9|1106.4|1108.4|1106.9|1108.4|1106.9|1107.9|1106.4|0
1647279920000|2022-03-14 17:45:20|1107.5|1106|1107.3|1105.8|1107.5|1106|1107.3|1105.8|19
1647279930000|2022-03-14 17:45:30|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|0
1647279940000|2022-03-14 17:45:40|1107.3|1105.8|1107.3|1105.8|1107.4|1105.9|1107.3|1105.8|3
1647279970000|2022-03-14 17:46:10|1106.8|1105.6|1106.6|1105.6|1106.8|1105.6|1106.6|1105.6|0
1647279980000|2022-03-14 17:46:20|1106|1105.4|1106|1105|1106.1|1105.4|1106|1104.6|8
1647279990000|2022-03-14 17:46:30|1106.1|1104.6|1105.8|1104.8|1106.1|1104.8|1105.8|1104.6|3
1647280010000|2022-03-14 17:46:50|1105.4||1105.4||1105.4||1105.4||4
1647280020000|2022-03-14 17:47:00|1105.8|1105.1|1106.6|1105.1|1106.9|1105.7|1105.8|1105.1|9
1647280030000|2022-03-14 17:47:10|1106.5|1105|1106.6|1105.1|1106.6|1105.1|1106.5|1105|0
1647280050000|2022-03-14 17:47:30|1106|1105|1106.1|1104.6|1106.2|1105|1106|1104.6|3
1647280060000|2022-03-14 17:47:40|1105.9|1104.9|1106.1|1104.6|1106.2|1105|1105.9|1104.6|1
1647280070000|2022-03-14 17:47:50|1106|1105|1105.9|1104.9|1106|1105|1105.9|1104.9|2
1647280090000|2022-03-14 17:48:10|1105.7|1105.1|1105.6|1105|1105.7|1105.1|1105.6|1105|0
1647280130000|2022-03-14 17:48:50|1105.7|1105.1|1106.4|1104.9|1106.5|1105.1|1105.7|1104.9|4
1647280140000|2022-03-14 17:49:00|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1105.8|1104.7|4
1647280150000|2022-03-14 17:49:10|1106.5|1105|1106|1105|1106.5|1105|1106|1104.9|2
1647280160000|2022-03-14 17:49:20|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.4|1104.9|2
1647280170000|2022-03-14 17:49:30|1106.5|1105|1106.4|1104.9|1106.5|1105|1106.4|1104.9|2
1647280180000|2022-03-14 17:49:40|1106.3|1104.8|1106.4|1104.9|1106.4|1104.9|1106.3|1104.8|4
1647280190000|2022-03-14 17:49:50|1106.5|1105|1105.6|1104.6|1106.5|1105|1105.5|1104.6|7
1647280200000|2022-03-14 17:50:00|1105.7|1104.2|1105.1|1104.5|1105.7|1104.6|1105.1|1104.2|23
1647280220000|2022-03-14 17:50:20|1105.7|1104.2|1105.4|1104.4|1106.5|1105|1105.4|1104.2|3
1647280230000|2022-03-14 17:50:30|1106|1104.5|1105.7|1104.7|1106|1104.7|1105.7|1104.5|3
1647280240000|2022-03-14 17:50:40|1105.8|1104.3|1105.4|1104.4|1105.8|1104.4|1105.4|1104.3|1
1647280250000|2022-03-14 17:50:50|1106.5|1105|1104.9|1104.3|1106.5|1105|1104.9|1104.3|9
1647280260000|2022-03-14 17:51:00|1104.8|1104.2|1106.1|1104.6|1106.1|1104.6|1104.8|1104.2|5
1647280270000|2022-03-14 17:51:10|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1647280280000|2022-03-14 17:51:20|1106.3|1104.8|1106.4|1104.9|1106.4|1104.9|1106.2|1104.7|5
1647280290000|2022-03-14 17:51:30|1106.6|1105.1|1106.7|1105.2|1106.7|1105.2|1106.5|1105|2
1647280300000|2022-03-14 17:51:40|1105.9|1105.3|1106.4|1104.9|1106.4|1105.3|1105.7|1104.9|11
1647280310000|2022-03-14 17:51:50|1106.2|1104.7|1106.4|1104.9|1106.4|1104.9|1106.2|1104.7|6
1647280320000|2022-03-14 17:52:00|1106.1|1104.6|1105.7|1104.7|1106.1|1104.7|1105.4|1104.2|12
1647280330000|2022-03-14 17:52:10|1105.5|1104.9|1105.4|1104.8|1105.5|1104.9|1105.4|1104.8|0
1647280340000|2022-03-14 17:52:20|1105.3|1104.7|1105.1|1103.6|1105.4|1104.7|1105.1|1103.6|10
1647280350000|2022-03-14 17:52:30|1105.4|1103.9|1105|1103.5|1105.4|1103.9|1104.4|1103.5|5
1647280360000|2022-03-14 17:52:40|||||||||1
1647280370000|2022-03-14 17:52:50|1104.7|1103.7|1104.7|1103.7|1104.7|1103.8|1104.4|1103.7|0
1647280380000|2022-03-14 17:53:00|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1647280390000|2022-03-14 17:53:10|1104.3|1103.7|1105|1104|1105|1104|1104.2|1103.6|8
1647280410000|2022-03-14 17:53:30|1105.2|1103.7|1105|1104|1105.2|1104|1105|1103.7|0
1647280420000|2022-03-14 17:53:40|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|0
1647280430000|2022-03-14 17:53:50|1105|1104|1105.5|1104|1105.5|1104|1105|1103.9|4
1647280440000|2022-03-14 17:54:00|1105||1105.5||1105.5||1105||1
1647280450000|2022-03-14 17:54:10|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|0
1647280490000|2022-03-14 17:54:50|1105.5|1104|1106.4|1104.9|1106.4|1104.9|1105.5|1104|8
1647280500000|2022-03-14 17:55:00|1106.3|1104.8|1106.7|1105.2|1106.7|1105.2|1106.3|1104.8|2
1647280510000|2022-03-14 17:55:10|1105.8|1104.8|1105.5|1104.5|1105.8|1104.8|1105.4|1104.5|0
1647280520000|2022-03-14 17:55:20|1105.4|1104.8|1105.5|1104.5|1105.5|1104.8|1105.4|1104.5|1
1647280530000|2022-03-14 17:55:30|1105.6|1104.1|1105.5|1104|1105.6|1104.1|1105.5|1104|10
1647280540000|2022-03-14 17:55:40|1104.2|1103.6|1105.4|1103.9|1105.4|1103.9|1104.2|1103.6|13
1647280550000|2022-03-14 17:55:50|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|2
1647280560000|2022-03-14 17:56:00|1104.5|1103.5|1105.9|1104.4|1105.9|1104.4|1104.2|1103.5|16
1647280570000|2022-03-14 17:56:10|1106.1|1104.6|1106.5|1105|1106.5|1105|1106.1|1104.6|12
1647280580000|2022-03-14 17:56:20|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1
1647280590000|2022-03-14 17:56:30|1106|1104.5|1105.9|1104.4|1106|1104.5|1105.9|1104.4|6
1647280600000|2022-03-14 17:56:40|1106|1104.5|1106.5|1105|1106.5|1105|1106|1104.5|6
1647280610000|2022-03-14 17:56:50|1107.1|1105.5|1107.2|1106.2|1107.2|1106.2|1107.1|1105.5|5
1647280620000|2022-03-14 17:57:00|1107.3|1105.7|1107.3|1105.8|1107.3|1105.8|1107.3|1105.7|6
1647280630000|2022-03-14 17:57:10|1107.1|1106.1|1108.5|1107|1108.5|1107|1107.1|1106.1|19
1647280640000|2022-03-14 17:57:20|1108.6|1107.1|1108.7|1107.2|1108.7|1107.2|1108.6|1107.1|2
1647280650000|2022-03-14 17:57:30|1108.8|1107.3|1108.6|1108|1108.8|1108|1108.5|1107.3|8
1647280660000|2022-03-14 17:57:40|1108.8|1107.3|1109.7|1108.2|1109.7|1108.2|1108.6|1107.1|8
1647280670000|2022-03-14 17:57:50|1109.2|1107.9|1109.1|1108.5|1109.4|1108.6|1109|1107.8|0
1647280680000|2022-03-14 17:58:00|1109.8|1108.3|1110.6|1109.1|1110.6|1109.1|1109.6|1108.3|36
1647280690000|2022-03-14 17:58:10|1110.3|1108.8|1113.1|1111.6|1113.3|1111.8|1110.3|1108.8|7
1647280700000|2022-03-14 17:58:20|1112.6|1111.5|1112.8|1111.8|1113.1|1112.3|1112.6|1111.5|6
1647280710000|2022-03-14 17:58:30|1112.9|1111.4|1111.5|1110|1112.9|1111.4|1111|1109.5|12
1647280720000|2022-03-14 17:58:40|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.3|1109.8|1
1647280730000|2022-03-14 17:58:50|1111.5|1110|1111.4|1109.9|1111.5|1110|1111.2|1109.7|3
1647280740000|2022-03-14 17:59:00|1111.2|1110.2|1111.2|1110.6|1111.4|1110.6|1111.1|1109.9|10
1647280750000|2022-03-14 17:59:10|1111.8|1110.3|1111.7|1110.2|1111.8|1110.3|1111.7|1110.2|10
1647280760000|2022-03-14 17:59:20|1111.8|1110.3|1111.7|1110.7|1112.2|1111.4|1111.7|1110.3|13
1647280770000|2022-03-14 17:59:30|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|2
1647280780000|2022-03-14 17:59:40|1111.5|1110.9|1110.1|1108.6|1111.5|1110.9|1110.1|1108.6|25
1647280790000|2022-03-14 17:59:50|1109.9|1108.9|1110.6|1109.1|1110.6|1109.1|1109.9|1108.9|2
1647280800000|2022-03-14 18:00:00|1110.3|1109.6|1111.2|1109.7|1111.2|1109.9|1110.3|1109.6|4
1647280810000|2022-03-14 18:00:10|1110.9|1109.9|1111.2|1109.7|1111.2|1110.4|1110.6|1109.6|4
1647280820000|2022-03-14 18:00:20|1111.1|1110.5|1111.1|1109.6|1111.3|1110.5|1111.1|1109.6|5
1647280830000|2022-03-14 18:00:30|1111|1110|1111.1|1110.1|1111.1|1110.1|1111|1110|1
1647280840000|2022-03-14 18:00:40|1110.9|1110.3|1111.6|1110.1|1111.6|1110.3|1110.9|1109.6|21
1647280850000|2022-03-14 18:00:50|1111.5|1110|1111.4|1109.9|1111.6|1110.1|1111.4|1109.9|2
1647280860000|2022-03-14 18:01:00|1110.8|1110.2|1108.6|1107.1|1111.1|1110.2|1108.6|1107.1|19
1647280870000|2022-03-14 18:01:10|1108.5|1107|1105.8|1104.3|1108.5|1107|1104.2|1103.4|86
1647280880000|2022-03-14 18:01:20|1105.5|1104|1106.1|1104.6|1106.5|1105.1|1105.3|1103.8|16
1647280890000|2022-03-14 18:01:30|1104.8|1104.2|1105.7|1104.2|1105.7|1104.3|1103.9|1103.1|62
1647280900000|2022-03-14 18:01:40|1105.5|1104|1106.1|1104.6|1106.1|1104.6|1105.5|1104|12
1647280910000|2022-03-14 18:01:50|1106.2|1104.7|1107.7|1106.2|1107.7|1106.2|1106.2|1104.7|26
1647280920000|2022-03-14 18:02:00|1107.6|1106.1|1105.7|1104.2|1107.6|1106.1|1105.7|1104.2|31
1647280930000|2022-03-14 18:02:10|1105|1104|1104.6|1103.1|1105|1104.2|1104.2|1102.8|6
1647280940000|2022-03-14 18:02:20|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|2
1647280950000|2022-03-14 18:02:30|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1647280970000|2022-03-14 18:02:50|||||||||2
1647280980000|2022-03-14 18:03:00|1104.9|1103.4|1104.7|1103.2|1104.9|1103.4|1104.7|1103.2|4
1647280990000|2022-03-14 18:03:10|1104.9|1103.4|1105.3|1103.8|1105.3|1103.8|1104.9|1103.4|4
1647281000000|2022-03-14 18:03:20|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|2
1647281010000|2022-03-14 18:03:30|1104.7|1104.1|1104.1|1103.1|1104.7|1104.1|1103.9|1103.1|23
1647281020000|2022-03-14 18:03:40|1104.2|1102.7|1104.1|1102.6|1104.2|1102.7|1104.1|1102.6|121
1647281030000|2022-03-14 18:03:50|1104.8|1103.3|1105.2|1103.7|1105.6|1104.1|1104.8|1103.3|34
1647281040000|2022-03-14 18:04:00|1105.3|1103.8|1105.5|1104|1105.5|1104|1105.2|1103.7|1
1647281050000|2022-03-14 18:04:10|1105.4|1103.9|1104.9|1103.4|1105.4|1103.9|1104.8|1103.3|10
1647281060000|2022-03-14 18:04:20|1105.2|1103.7|1104.7|1103.2|1105.2|1103.7|1104.3|1103.2|8
1647281070000|2022-03-14 18:04:30|1104.9|1103.4|1104.7|1103.2|1104.9|1103.4|1104.7|1103.2|1
1647281080000|2022-03-14 18:04:40|1104.5|1103|1104.4|1102.9|1104.5|1103|1104.4|1102.9|8
1647281090000|2022-03-14 18:04:50|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|0
1647281100000|2022-03-14 18:05:00|1104.4|1102.9|1104.3|1102.8|1104.5|1103|1104.3|1102.8|0
1647281110000|2022-03-14 18:05:10|1104.2|1102.7|1104|1102.5|1104.2|1102.8|1103.8|1102.5|8
1647281120000|2022-03-14 18:05:20|1103.8|1103.2|1103.9|1102.9|1104.2|1103.2|1103.8|1102.5|6
1647281130000|2022-03-14 18:05:30|1104|1102.5|1103.6|1102.6|1104.1|1102.9|1103.6|1102.5|39
1647281140000|2022-03-14 18:05:40|1103.5|1103|1103.8|1102.3|1104|1103|1103.1|1102.3|15
1647281150000|2022-03-14 18:05:50|1103.4|1102.4|1100.4|1099.4|1103.4|1102.4|1100.4|1099.3|53
1647281160000|2022-03-14 18:06:00|1100.2|1099.6|1098|1097|1100.2|1099.6|1097.9|1097|19
1647281170000|2022-03-14 18:06:10|1098.4|1096.9|1099|1098.4|1100.3|1098.8|1098.4|1096.9|36
1647281180000|2022-03-14 18:06:20|1098.6|1098|1098.9|1097.9|1098.9|1098|1098.6|1097.4|10
1647281190000|2022-03-14 18:06:30|1098.7|1097.7|1099.1|1097.6|1099.1|1097.7|1098.7|1097.3|9
1647281200000|2022-03-14 18:06:40|1099.5|1098|1099.3|1097.8|1099.5|1098|1099.3|1097.8|16
1647281210000|2022-03-14 18:06:50|1099.2|1098.2|1099.2|1098.2|1099.3|1098.3|1099.2|1098.2|11
1647281220000|2022-03-14 18:07:00|1099.1|1097.6|1099.2|1097.7|1099.2|1097.7|1099|1097.5|5
1647281230000|2022-03-14 18:07:10|1099.1|1097.6|1099|1097.5|1099.3|1097.8|1098.9|1097.4|4
1647281240000|2022-03-14 18:07:20|1098.9|1097.4|1098.1|1096.6|1098.9|1097.4|1098.1|1096.6|13
1647281250000|2022-03-14 18:07:30|1098|1096.5|1098.8|1097.3|1098.8|1097.3|1098|1096.5|10
1647281260000|2022-03-14 18:07:40|1098.9|1097.4|1099.5|1098|1099.5|1098|1098.9|1097.4|6
1647281270000|2022-03-14 18:07:50|1101.3|1099.8|1101.1|1099.6|1101.5|1100|1100.7|1099.2|12
1647281280000|2022-03-14 18:08:00|1100.6|1099.2|1100.7|1099.2|1100.7|1099.2|1100.6|1099.2|0
1647281290000|2022-03-14 18:08:10|1100.1|1099.1|1100.9|1099.4|1101.4|1100.5|1100.1|1098.7|5
1647281300000|2022-03-14 18:08:20|1101.1|1099.6|1101.2|1099.7|1101.2|1099.7|1101|1099.5|4
1647281310000|2022-03-14 18:08:30|1101.3|1099.8|1101.4|1099.9|1101.4|1099.9|1101.3|1099.8|2
1647281320000|2022-03-14 18:08:40|1101.1|1100.5|1101.9|1100.4|1101.9|1100.6|1101.1|1100.3|3
1647281330000|2022-03-14 18:08:50|||||||||2
1647281340000|2022-03-14 18:09:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|7
1647281350000|2022-03-14 18:09:10|1102.2||1102.2||1102.2||1102.2||12
1647281360000|2022-03-14 18:09:20|||||||||7
1647281380000|2022-03-14 18:09:40|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|3
1647281390000|2022-03-14 18:09:50|1101|1099.9|1101.5|1100|1101.5|1100|1101|1099.9|10
1647281410000|2022-03-14 18:10:10|1101.1|1100.1|1101|1100|1101.1|1100.1|1100.7|1100|1
1647281420000|2022-03-14 18:10:20|1100.7|1100.1|1101|1100|1101|1100.1|1100.7|1100|0
1647281430000|2022-03-14 18:10:30|1101.4|1099.9|1102.6|1101.1|1102.6|1101.1|1101.2|1099.9|14
1647281440000|2022-03-14 18:10:40|||||||||5
1647281450000|2022-03-14 18:10:50|1102.3|1101.3|1102.6|1101.1|1102.6|1101.3|1102.3|1101.1|14
1647281460000|2022-03-14 18:11:00|1102.3|1101.3|1103.6|1102.1|1103.9|1102.4|1102.3|1101.1|9
1647281470000|2022-03-14 18:11:10|1103|1101.5|1103.8|1102.3|1103.9|1102.4|1103|1101.5|8
1647281480000|2022-03-14 18:11:20|1103.6|1102.1|1103.6|1102.1|1104.2|1102.7|1102.7|1101.9|18
1647281490000|2022-03-14 18:11:30|1103.7|1102.2|1103.9|1102.4|1104|1102.5|1103.7|1102.2|5
1647281500000|2022-03-14 18:11:40|1103.1|1101.6|1101.8|1100.8|1103.1|1101.8|1101.8|1100.6|4
1647281510000|2022-03-14 18:11:50|1101.6|1100.6|1101.2|1099.7|1101.9|1100.7|1100.9|1099.4|12
1647281530000|2022-03-14 18:12:10|1100.3|1099.4|1098.2|1096.7|1100.3|1099.4|1098.2|1096.7|19
1647281540000|2022-03-14 18:12:20|1098|1097|1096.1|1094.6|1098.2|1097|1096|1094.6|15
1647281550000|2022-03-14 18:12:30|1096|1094.5|1093.6|1093|1096.1|1094.6|1093.6|1092.6|29
1647281560000|2022-03-14 18:12:40|1093.5|1092.9|1093.8|1093.2|1094.2|1093.2|1093.5|1092.5|24
1647281570000|2022-03-14 18:12:50|1093.7|1093.1|1091.1|1089.6|1093.7|1093.1|1090.9|1089.4|15
1647281580000|2022-03-14 18:13:00|1090.9|1089.9|1091.9|1090.4|1094.6|1093.1|1090.9|1089.8|40
1647281590000|2022-03-14 18:13:10|1092|1090.5|1092.3|1090.8|1093.4|1092.4|1091.1|1090.1|26
1647281600000|2022-03-14 18:13:20|1092.1|1090.6|1090.7|1089.2|1092.1|1091|1090.1|1088.7|41
1647281610000|2022-03-14 18:13:30|1090.6|1089.6|1090.1|1088.6|1092.2|1090.7|1089.3|1088.4|26
1647281620000|2022-03-14 18:13:40|1090.6|1089.6|1089.4|1088.4|1090.7|1089.6|1089|1088.1|44
1647281630000|2022-03-14 18:13:50|1089.5|1088|1091.4|1089.9|1091.4|1090.4|1089.3|1088|45
1647281640000|2022-03-14 18:14:00|1090.5|1090.1|1090.7|1090.1|1092.5|1091.3|1090.5|1089.8|120
1647281650000|2022-03-14 18:14:10|1091.5|1090.5|1092|1091|1093.1|1092.3|1091.4|1090.3|90
1647281660000|2022-03-14 18:14:20|1091.9|1090.9|1091.3|1090.3|1091.9|1091|1090.7|1090.1|108
1647281670000|2022-03-14 18:14:30|1091.4|1090.4|1088.1|1087.1|1091.4|1090.5|1088.1|1087.1|154
1647281680000|2022-03-14 18:14:40|1088.2|1086.7|1085.5|1084.9|1088.2|1087.3|1085.5|1084.9|183
1647281690000|2022-03-14 18:14:50|1086.1|1085.1|1086.7|1085.7|1087|1086.4|1083.9|1083.1|201
1647281700000|2022-03-14 18:15:00|1086.8|1085.3|1086.6|1086|1087.5|1086.6|1086.5|1085.3|17
1647281710000|2022-03-14 18:15:10|1086.7|1086.1|1086.9|1086.3|1087.3|1086.3|1086.7|1085.8|16
1647281720000|2022-03-14 18:15:20|1087|1086|1087.6|1086.6|1087.6|1087|1086.7|1086|18
1647281730000|2022-03-14 18:15:30|1087.7|1086.7|1087.4|1086.8|1087.7|1087|1087.3|1086.7|4
1647281740000|2022-03-14 18:15:40|1087.6|1087|1087.6|1086.6|1087.7|1087|1087.1|1086.5|14
1647281750000|2022-03-14 18:15:50|1087.5|1086.9|1087.3|1086.7|1087.6|1087|1087.2|1086.6|8
1647281760000|2022-03-14 18:16:00|1087.5|1086.5|1086.8|1086.2|1087.5|1086.6|1086.8|1086|23
1647281770000|2022-03-14 18:16:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|5
1647281780000|2022-03-14 18:16:20|1086.8|1086.2|1087|1086.4|1087|1086.4|1086.8|1086.2|15
1647281790000|2022-03-14 18:16:30|1086.7|1086.1|1086|1085.4|1086.7|1086.1|1086|1085|19
1647281800000|2022-03-14 18:16:40|1086.6|1085.6|1086.2|1085.6|1086.9|1086.3|1086.2|1085.5|15
1647281810000|2022-03-14 18:16:50|1086.5|1085.5|1086.2|1085.6|1086.5|1085.7|1086.2|1085.4|2
1647281820000|2022-03-14 18:17:00|1086.4|1085.8|1086.6|1085.6|1086.9|1086.1|1086.4|1085.4|15
1647281830000|2022-03-14 18:17:10|1086.2||1086.2||1086.2||1086.2||0
1647281840000|2022-03-14 18:17:20|1086.6|1085.5|1086.2|1085.6|1086.6|1085.7|1086.2|1085.5|3
1647281850000|2022-03-14 18:17:30|1086.5|1085.5|1085.1|1084.5|1086.5|1085.6|1084.9|1084.3|132
1647281860000|2022-03-14 18:17:40|1085.4|1084.4|1085.1|1084.1|1085.4|1084.5|1084.3|1083.6|6
1647281870000|2022-03-14 18:17:50|1085.3|1084.7|1085.6|1084.6|1085.6|1084.7|1085.3|1084.6|7
1647281880000|2022-03-14 18:18:00|1085.7|1084.2|1085.1|1084.5|1085.7|1084.5|1085.1|1084.2|3
1647281890000|2022-03-14 18:18:10|1085.7|1084.2|1086.3|1084.8|1086.4|1085.7|1085.5|1084.2|9
1647281900000|2022-03-14 18:18:20|1086.4|1084.9|1085.9|1084.4|1086.4|1085.3|1085.5|1084.4|6
1647281910000|2022-03-14 18:18:30|1085.8|1084.3|1085.6|1085|1086.2|1085|1085.3|1084.3|5
1647281920000|2022-03-14 18:18:40|1085.7|1085.1|1085.8|1084.8|1085.8|1085.1|1085.6|1084.6|1
1647281930000|2022-03-14 18:18:50|1086.2|1084.7|1084.6|1084|1086.2|1084.8|1084.5|1083.2|23
1647281940000|2022-03-14 18:19:00|1084.5|1083.9|1084.1|1083.5|1084.6|1084|1084|1083.3|3
1647281950000|2022-03-14 18:19:10|1084.9|1083.4|1085.2|1084.2|1085.4|1084.4|1084.3|1083.2|10
1647281960000|2022-03-14 18:19:20|1085.1|1084.5|1085.7|1085.1|1085.7|1085.1|1084.9|1084.2|3
1647281970000|2022-03-14 18:19:30|1085.6|1084.6|1085.7|1084.7|1086.2|1085.3|1085.3|1084.3|6
1647281980000|2022-03-14 18:19:40|1086.2|1084.9|1085.7|1084.7|1086.3|1085.3|1085.7|1084.6|12
1647281990000|2022-03-14 18:19:50|1085.4|1084.8|1085.5|1084|1085.5|1084.8|1084.9|1083.8|6
1647302400000|2022-03-15 00:00:00|1094.6|1093.1|1092|1090.5|1094.6|1093.1|1089|1087.5|58
1647302410000|2022-03-15 00:00:10|1091.4|1090.8|1086.8|1085.3|1091.4|1090.8|1086.8|1085.3|14
1647302420000|2022-03-15 00:00:20|1087.2|1086.2|1088|1086.5|1088.2|1086.7|1087.2|1085.7|14
1647302430000|2022-03-15 00:00:30|1088.1|1086.6|1089.5|1088.9|1089.5|1088.9|1088.1|1086.6|5
1647302440000|2022-03-15 00:00:40|1090.2|1088.7|1088|1086.5|1090.2|1088.7|1088|1086.5|9
1647302450000|2022-03-15 00:00:50|1087.4|1085.9|1087.2|1085.7|1087.4|1085.9|1087.2|1085.7|0
1647302460000|2022-03-15 00:01:00|1087.1|1085.6|1084.4|1082.9|1087.1|1085.6|1084.4|1082.9|4
1647302470000|2022-03-15 00:01:10|1082.9|1082.3|1084.7|1083.2|1084.7|1083.2|1080.3|1078.8|13
1647302480000|2022-03-15 00:01:20|1084.8|1083.3|1083|1082|1085.1|1083.7|1083|1081.9|29
1647302490000|2022-03-15 00:01:30|1083.4|1081.9|1082.3|1080.8|1083.4|1082.3|1080.3|1078.8|12
1647302500000|2022-03-15 00:01:40|1082.4|1080.9|1083.4|1081.9|1083.4|1082|1082.4|1080.9|2
1647302510000|2022-03-15 00:01:50|1083.2|1081.7|1083.3|1081.8|1083.3|1081.8|1083|1081.5|4
1647302520000|2022-03-15 00:02:00|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1647302540000|2022-03-15 00:02:20|1083.3|1081.8|1086.4|1084.9|1086.4|1084.9|1083.3|1081.8|12
1647302550000|2022-03-15 00:02:30|1086.5|1085|1086.6|1085.6|1086.8|1086.2|1086.5|1085|10
1647302560000|2022-03-15 00:02:40|1087.5|1086|1089.8|1088.3|1089.9|1088.4|1087.5|1086|6
1647302570000|2022-03-15 00:02:50|1089.6|1088.1|1086.6|1085.1|1089.6|1088.1|1085.9|1084.4|13
1647302580000|2022-03-15 00:03:00|1086.8|1085.3|1085.9|1084.4|1086.8|1085.3|1085.6|1084.4|2
1647302590000|2022-03-15 00:03:10|1086|1084.5|1088.5|1087|1089.6|1088.9|1086|1084.5|6
1647302600000|2022-03-15 00:03:20|1088|1086.5|1090.3|1089.3|1090.3|1089.3|1088|1086.5|6
1647302610000|2022-03-15 00:03:30|1090.4|1089.4|1088.4|1086.9|1090.4|1089.4|1088.2|1086.9|4
1647302620000|2022-03-15 00:03:40|1088.3|1086.8|1088.3|1086.8|1088.3|1087|1087.9|1086.8|0
1647302630000|2022-03-15 00:03:50|1088.4|1086.9|1088.9|1087.4|1088.9|1087.4|1088.3|1086.8|3
1647302640000|2022-03-15 00:04:00|1089|1087.5|1089.3|1087.8|1089.3|1087.8|1089|1087.5|1
1647302650000|2022-03-15 00:04:10|1089.4|1087.9|1090.3|1088.8|1090.3|1088.8|1089.3|1087.8|2
1647302660000|2022-03-15 00:04:20|1090.4|1088.9|1090.3|1089.3|1090.4|1089.7|1090.3|1088.9|2
1647302670000|2022-03-15 00:04:30|1090.2|1088.7|1090.3|1089.3|1090.4|1089.3|1090.2|1088.7|0
1647302680000|2022-03-15 00:04:40|1089.9||1089.9||1089.9||1089.9||0
1647302690000|2022-03-15 00:04:50|1090|1089|1090.4|1088.9|1090.4|1089|1090|1088.9|2
1647302710000|2022-03-15 00:05:10|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|3
1647302720000|2022-03-15 00:05:20|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1647302730000|2022-03-15 00:05:30|1089.6|1089|1088.6|1087.1|1089.6|1089|1088.6|1087.1|7
1647302740000|2022-03-15 00:05:40|1088.7|1087.2|1088.9|1087.4|1089|1087.5|1088.7|1087.2|4
1647302750000|2022-03-15 00:05:50|1089|1087.5|1089|1087.5|1089|1087.5|1088.9|1087.4|3
1647302760000|2022-03-15 00:06:00|1088.9|1087.4|1089.8|1089.2|1089.8|1089.2|1088.8|1087.4|3
1647302770000|2022-03-15 00:06:10|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1
1647302790000|2022-03-15 00:06:30|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1647302800000|2022-03-15 00:06:40|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|7
1647302810000|2022-03-15 00:06:50|1089.3|1088.7|1090.2|1088.7|1090.2|1088.7|1089.3|1088.7|1
1647302820000|2022-03-15 00:07:00|||||||||1
1647302850000|2022-03-15 00:07:30|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1647302860000|2022-03-15 00:07:40|1090|1089|1090|1088.5|1090|1089|1089.9|1088.4|1
1647302890000|2022-03-15 00:08:10|1090.1|1089.1|1091.1|1089.6|1091.1|1089.6|1089.9|1088.9|4
1647302900000|2022-03-15 00:08:20|1091.2|1089.7|1093|1091.5|1093|1091.5|1091.1|1089.7|14
1647302920000|2022-03-15 00:08:40|1093.5|1092|1093.6|1092.1|1093.6|1092.1|1093.4|1091.9|1
1647302930000|2022-03-15 00:08:50|1093.7|1092.6|1093.8|1092.3|1093.8|1092.8|1093.4|1092.3|3
1647302980000|2022-03-15 00:09:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|5
1647303000000|2022-03-15 00:10:00|||||||||2
1647303030000|2022-03-15 00:10:30|1093.8|1092.3|1093.9|1092.4|1093.9|1092.4|1093.8|1092.3|1
1647303040000|2022-03-15 00:10:40|1093.5|1092|1093|1091.5|1093.5|1092|1093|1091.5|2
1647303050000|2022-03-15 00:10:50|1092.9|1091.4|1093|1091.5|1093|1091.5|1092.9|1091.4|1
1647303060000|2022-03-15 00:11:00|1092.9|1091.4|1092.7|1091.2|1092.9|1091.4|1092.7|1091.2|3
1647303080000|2022-03-15 00:11:20|1092.8|1091.3|1092.9|1091.4|1092.9|1091.4|1092.8|1091.3|4
1647303090000|2022-03-15 00:11:30|1092.6|1091.1|1092.4|1090.9|1092.6|1091.1|1092.4|1090.9|15
1647303100000|2022-03-15 00:11:40|1092.2|1090.7|1090.5|1089.5|1092.2|1090.7|1090.5|1089.5|2
1647303110000|2022-03-15 00:11:50|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1647303120000|2022-03-15 00:12:00|1090.7|1089.2|1090.8|1089.3|1090.8|1089.3|1090.7|1089.2|0
1647303130000|2022-03-15 00:12:10|1090.6|1089.6|1091.5|1090|1091.5|1090.2|1090.6|1089.6|3
1647303150000|2022-03-15 00:12:30|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|0
1647303160000|2022-03-15 00:12:40|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1647303170000|2022-03-15 00:12:50|1091.6|1090.1|1091.7|1090.2|1091.7|1090.2|1091.6|1090.1|2
1647303180000|2022-03-15 00:13:00|1091.8|1090.3|1091.7|1090.2|1091.8|1090.3|1091.7|1090.2|1
1647303190000|2022-03-15 00:13:10|1091.2||1091.2||1091.2||1091.2||7
1647303200000|2022-03-15 00:13:20|1091.1|1090.1|1093|1091.5|1093|1091.5|1091.1|1090|8
1647303210000|2022-03-15 00:13:30|1092.6|1091.1|1091.9|1090.9|1092.6|1091.1|1091.9|1090.9|1
1647303220000|2022-03-15 00:13:40|1092|1091.4|1093.5|1092|1093.5|1092|1092|1091.2|5
1647303240000|2022-03-15 00:14:00|1093.9|1092.4|1094.3|1093.3|1094.3|1093.3|1093.8|1092.3|4
1647303260000|2022-03-15 00:14:20|1094.2|1093.6|1095|1093.5|1095|1093.6|1094.2|1093.5|2
1647303270000|2022-03-15 00:14:30|1095.2|1093.7|1095.3|1093.8|1095.4|1093.9|1095.2|1093.7|5
1647303280000|2022-03-15 00:14:40|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|0
1647303290000|2022-03-15 00:14:50|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1647303320000|2022-03-15 00:15:20|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1
1647303330000|2022-03-15 00:15:30|1095|1094.4|1094.9|1094.3|1095|1094.4|1094.9|1094.3|1
1647303350000|2022-03-15 00:15:50|1095.6|1094.1|1095|1094|1095.6|1094.3|1094.9|1094|3
1647303360000|2022-03-15 00:16:00|||||||||1
1647303400000|2022-03-15 00:16:40|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1
1647303420000|2022-03-15 00:17:00|1094.2|1093.6|1095.2|1093.7|1095.3|1093.8|1094.2|1093.6|1
1647303440000|2022-03-15 00:17:20|1095.1|1094.5|1095.2|1093.7|1095.5|1094.5|1095.1|1093.7|0
1647303510000|2022-03-15 00:18:30|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1647303530000|2022-03-15 00:18:50|1095|1093.5|1095|1094|1095.1|1094|1095|1093.5|1
1647303540000|2022-03-15 00:19:00|1095.1|1093.6|1095.1|1093.6|1095.1|1094|1095|1093.6|0
1647303550000|2022-03-15 00:19:10|1095|1094|1094.2|1093.6|1095|1094|1094.2|1093.6|3
1647303560000|2022-03-15 00:19:20|1095|1093.5|1095|1093.5|1095|1093.5|1094.9|1093.4|2
1647303570000|2022-03-15 00:19:30|1094.9|1093.4|1095|1093.5|1095|1093.5|1094.9|1093.4|0
1647303580000|2022-03-15 00:19:40|1094.9|1093.4|1095|1093.5|1095|1093.5|1094.9|1093.4|1
1647303590000|2022-03-15 00:19:50|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1647303640000|2022-03-15 00:20:40|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1647303680000|2022-03-15 00:21:20|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1647303720000|2022-03-15 00:22:00|||||||||1
1647303760000|2022-03-15 00:22:40|1095.1|1093.6|1094.8|1093.3|1095.1|1093.6|1094.8|1093.3|2
1647303780000|2022-03-15 00:23:00|1095.1|1093.6|1095.6|1094.1|1095.6|1094.1|1095.1|1093.6|4
1647303790000|2022-03-15 00:23:10|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|0
1647303810000|2022-03-15 00:23:30|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1647303820000|2022-03-15 00:23:40|1095.9|1094.4|1095.8|1094.3|1095.9|1094.4|1095.8|1094.3|6
1647303830000|2022-03-15 00:23:50|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|0
1647303840000|2022-03-15 00:24:00|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|1
1647303870000|2022-03-15 00:24:30|1096.1|1094.6|1096|1094.5|1096.1|1094.6|1096|1094.5|2
1647303880000|2022-03-15 00:24:40|1096.4|1094.9|1097|1095.5|1097|1095.5|1096.4|1094.9|3
1647303890000|2022-03-15 00:24:50|1096.2|1095.6|1097|1095.5|1097|1095.6|1096.2|1095.1|1
1647303990000|2022-03-15 00:26:30|1097.1|1095.6|1096.2|1094.7|1097.1|1095.6|1096.2|1094.7|2
1647304000000|2022-03-15 00:26:40|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1
1647304010000|2022-03-15 00:26:50|1096.2|1095.2|1096.1|1094.6|1096.2|1095.2|1096.1|1094.6|1
1647304020000|2022-03-15 00:27:00|1096|1094.5|1095.3|1093.8|1096|1094.5|1095.3|1093.8|2
1647304030000|2022-03-15 00:27:10|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|0
1647304060000|2022-03-15 00:27:40|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1647304070000|2022-03-15 00:27:50|||||||||1
1647304100000|2022-03-15 00:28:20|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1647304110000|2022-03-15 00:28:30|1096.2|1094.7|1096.4|1094.9|1096.4|1094.9|1096.2|1094.7|0
1647304120000|2022-03-15 00:28:40|1096.6|1095.1|1096.9|1095.4|1097|1095.5|1096.6|1095.1|1
1647304130000|2022-03-15 00:28:50|1096.7|1095.2|1096.5|1095|1096.7|1095.2|1096.5|1095|2
1647304140000|2022-03-15 00:29:00|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1647304150000|2022-03-15 00:29:10|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1647304170000|2022-03-15 00:29:30|||||||||1
1647304190000|2022-03-15 00:29:50|1096.6|1095.1|1096.8|1095.3|1096.8|1095.3|1096.6|1095.1|0
1647304210000|2022-03-15 00:30:10|1096.9|1095.4|1096.7|1095.2|1096.9|1095.4|1096.7|1095.2|0
1647304220000|2022-03-15 00:30:20|1096.8|1095.3|1096.7|1095.2|1096.8|1095.3|1096.7|1095.2|0
1647304230000|2022-03-15 00:30:30|1096.8|1095.3|1096.8|1095.3|1096.9|1095.4|1096.8|1095.3|0
1647304250000|2022-03-15 00:30:50|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|6
1647304260000|2022-03-15 00:31:00|1097.4|1095.9|1098.3|1096.8|1098.3|1096.8|1097.3|1095.8|5
1647304270000|2022-03-15 00:31:10|1099.3|1098.7|1099.4|1097.9|1099.6|1098.7|1099.3|1097.9|3
1647304280000|2022-03-15 00:31:20|1099.5|1098|1099.6|1098.1|1099.6|1098.1|1099.5|1098|2
1647304290000|2022-03-15 00:31:30|1099.8|1098.3|1101.1|1099.6|1101.1|1099.6|1099.8|1098.3|8
1647304310000|2022-03-15 00:31:50|1101.3|1099.8|1102.5|1101|1103|1101.5|1101.3|1099.8|19
1647304320000|2022-03-15 00:32:00|1102.4|1100.9|1101.6|1100.1|1102.4|1100.9|1101.6|1100.1|10
1647304330000|2022-03-15 00:32:10|||||||||1
1647304350000|2022-03-15 00:32:30|1101.7|1100.2|1102.2|1100.7|1102.2|1100.7|1101.7|1100.2|2
1647304360000|2022-03-15 00:32:40|1102.3|1100.8|1102.9|1101.4|1102.9|1101.4|1102.3|1100.8|3
1647304370000|2022-03-15 00:32:50|1102.1|1100.6|1101.4|1099.9|1102.5|1101|1101.4|1099.9|6
1647304390000|2022-03-15 00:33:10|||||||||1
1647304400000|2022-03-15 00:33:20|||||||||2
1647304410000|2022-03-15 00:33:30|1101.5|1100|1101.4|1099.9|1101.5|1100|1101.3|1099.8|1
1647304420000|2022-03-15 00:33:40|1101.6|1100.1|1101.4|1099.9|1101.6|1100.1|1101.4|1099.9|1
1647304430000|2022-03-15 00:33:50|1101.9|1100.4|1102|1100.5|1102|1100.5|1101.9|1100.4|1
1647304480000|2022-03-15 00:34:40|1101.9|1100.4|1101.8|1100.3|1101.9|1100.4|1101.8|1100.3|0
1647304500000|2022-03-15 00:35:00|1101.7|1100.2|1101.6|1100.1|1101.7|1100.2|1101.6|1100.1|0
1647304540000|2022-03-15 00:35:40|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1647304550000|2022-03-15 00:35:50|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1
1647304560000|2022-03-15 00:36:00|1102|1100.5|1102|1100.5|1102|1100.5|1101.9|1100.4|0
1647304580000|2022-03-15 00:36:20|1102.3|1100.8|1102.2|1100.7|1102.3|1100.8|1102.2|1100.7|0
1647304590000|2022-03-15 00:36:30|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1
1647304600000|2022-03-15 00:36:40|1103|1101.5|1103|1101.5|1103.1|1101.6|1103|1101.5|0
1647304620000|2022-03-15 00:37:00|1103.4|1101.9|1103.6|1102.1|1103.7|1102.2|1103.4|1101.9|0
1647304640000|2022-03-15 00:37:20|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1647304670000|2022-03-15 00:37:50|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1
1647304680000|2022-03-15 00:38:00|1102.7|1101.2|1102.6|1101.1|1102.7|1101.2|1102.6|1101.1|0
1647304690000|2022-03-15 00:38:10|1102.7|1101.7|1102.6|1101.1|1102.7|1101.7|1102.6|1101.1|2
1647304700000|2022-03-15 00:38:20|1102.5|1101|1102.5|1101|1102.5|1101|1102.5|1101|0
1647304710000|2022-03-15 00:38:30|1102.4|1100.9|1102|1100.5|1102.4|1100.9|1102|1100.5|0
1647304750000|2022-03-15 00:39:10|1102.1|1100.6|1101.8|1100.3|1102.1|1100.6|1101.8|1100.3|0
1647304820000|2022-03-15 00:40:20|1100.9|1098.9|1100|1098.5|1100.9|1098.9|1100|1098.5|8
1647304830000|2022-03-15 00:40:30|1100.5|1099|1100.4|1098.9|1100.5|1099|1100|1098.5|1
1647304840000|2022-03-15 00:40:40|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1647304850000|2022-03-15 00:40:50|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1
1647304860000|2022-03-15 00:41:00|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1
1647304890000|2022-03-15 00:41:30|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1647304920000|2022-03-15 00:42:00|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|1099.2|1098.2|0
1647304940000|2022-03-15 00:42:20||1097.7||1097.7||1097.7||1097.7|2
1647304950000|2022-03-15 00:42:30|1098.9|1097.9|1098.6|1098|1098.9|1098.1|1098.6|1097.9|0
1647304980000|2022-03-15 00:43:00|1098.5|1097.9|1099.3|1097.8|1099.5|1098|1098.5|1097.8|2
1647305000000|2022-03-15 00:43:20|||||||||1
1647305010000|2022-03-15 00:43:30|1099.7|1098.2|1099.5|1098|1099.7|1098.2|1099.5|1098|2
1647305020000|2022-03-15 00:43:40|1099.4|1097.9|1099.4|1097.9|1099.5|1098|1099.4|1097.9|0
1647305070000|2022-03-15 00:44:30|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|0
1647305080000|2022-03-15 00:44:40||1098.5||1098.5||1098.5||1098.5|0
1647305090000|2022-03-15 00:44:50|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1
1647305100000|2022-03-15 00:45:00|1099.5|1098|1099.5|1098|1099.6|1098.1|1099.5|1098|0
1647305120000|2022-03-15 00:45:20|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1
1647305290000|2022-03-15 00:48:10|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|0
1647305390000|2022-03-15 00:49:50|1099.2|1097.7|1099|1097.5|1099.2|1097.7|1099|1097.5|5
1647305400000|2022-03-15 00:50:00|1098.8|1097.3|1098.6|1097.1|1098.8|1097.3|1098.6|1097.1|1
1647305410000|2022-03-15 00:50:10|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1
1647305520000|2022-03-15 00:52:00|1098.6|1097.1|1098.3|1096.8|1098.6|1097.1|1098.1|1096.6|1
1647305550000|2022-03-15 00:52:30|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1647305560000|2022-03-15 00:52:40|1098.1|1096.6|1096.5|1095|1098.1|1096.6|1096.5|1095|4
1647305580000|2022-03-15 00:53:00|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|2
1647305590000|2022-03-15 00:53:10|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1647305600000|2022-03-15 00:53:20|||||||||5
1647305610000|2022-03-15 00:53:30|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1647305620000|2022-03-15 00:53:40|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1
1647305640000|2022-03-15 00:54:00|1096.3|1094.8|1096.5|1095|1096.5|1095|1096.3|1094.8|0
1647305660000|2022-03-15 00:54:20|1095.9|1094.9|1095.5|1094.9|1095.9|1094.9|1095.5|1094.9|0
1647305670000|2022-03-15 00:54:30|1096.5|1095|1096.4|1094.9|1096.6|1095.1|1096.4|1094.9|0
1647305680000|2022-03-15 00:54:40|1095.9|1095.1|1095.5|1094.9|1095.9|1095.1|1095.5|1094.9|0
1647305690000|2022-03-15 00:54:50|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1
1647305720000|2022-03-15 00:55:20|1095.3|1094.3|1095.4|1093.9|1095.4|1094.3|1095.3|1093.9|1
1647305740000|2022-03-15 00:55:40|1094.7|1094.1|1095.4|1093.9|1095.4|1094.1|1094.7|1093.9|1
1647305770000|2022-03-15 00:56:10|||||||||1
1647305780000|2022-03-15 00:56:20|||||||||1
1647305830000|2022-03-15 00:57:10|||||||||2
1647305860000|2022-03-15 00:57:40|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|2
1647305890000|2022-03-15 00:58:10|1096.4|1094.9|1096.6|1095.1|1096.6|1095.1|1096.4|1094.9|3
1647305900000|2022-03-15 00:58:20|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1647305910000|2022-03-15 00:58:30|1096.6|1095.1|1096.5|1095|1096.6|1095.1|1096.5|1095|1
1647305930000|2022-03-15 00:58:50|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|4
1647305980000|2022-03-15 00:59:40|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1647306010000|2022-03-15 01:00:10|1096.2|1095.6|1096.5|1095|1096.5|1095.6|1096.2|1095|2
1647306110000|2022-03-15 01:01:50|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1647306130000|2022-03-15 01:02:10|||||||||5
1647306150000|2022-03-15 01:02:30|1096.5|1095|1096.7|1095.2|1096.7|1095.2|1096.5|1095|1
1647306160000|2022-03-15 01:02:40|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1647306260000|2022-03-15 01:04:20|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1647306270000|2022-03-15 01:04:30|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1647306280000|2022-03-15 01:04:40|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|1
1647306370000|2022-03-15 01:06:10|||||||||1
1647306550000|2022-03-15 01:09:10|1096.6|1095.1|1096.8|1095.3|1096.8|1095.3|1096.6|1095.1|0
1647306560000|2022-03-15 01:09:20|1096|1095|1096.6|1095.1|1096.6|1095.1|1096|1095|2
1647306570000|2022-03-15 01:09:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1647306580000|2022-03-15 01:09:40|1096.7|1095.5|1096.7|1095.2|1096.7|1095.5|1096.7|1095.2|1
1647306600000|2022-03-15 01:10:00|1096.6|1095.1|1096|1094.5|1096.6|1095.1|1095.9|1094.4|5
1647306610000|2022-03-15 01:10:10|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1647306630000|2022-03-15 01:10:30|1096.2|1094.7|1096.3|1094.8|1096.3|1094.8|1096.2|1094.7|0
1647306640000|2022-03-15 01:10:40|1096.5|1095|1096.7|1095.2|1096.7|1095.2|1096.5|1095|0
1647306670000|2022-03-15 01:11:10|||||||||1
1647306720000|2022-03-15 01:12:00|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1647306740000|2022-03-15 01:12:20|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|2
1647306810000|2022-03-15 01:13:30|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1647306820000|2022-03-15 01:13:40|1096.1|1095.1|1096.6|1095.1|1096.6|1095.1|1096.1|1095.1|2
1647306830000|2022-03-15 01:13:50|1096.7|1095.2|1096.6|1095.1|1096.7|1095.2|1096.6|1095.1|0
1647306840000|2022-03-15 01:14:00|||||||||1
1647306850000|2022-03-15 01:14:10|||||||||1
1647306860000|2022-03-15 01:14:20|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1647306870000|2022-03-15 01:14:30|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1647306880000|2022-03-15 01:14:40|1096.7|1095.2|1096.6|1095.1|1096.7|1095.2|1096.6|1095.1|0
1647306890000|2022-03-15 01:14:50|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1647306920000|2022-03-15 01:15:20|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|2
1647306970000|2022-03-15 01:16:10|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|1
1647306990000|2022-03-15 01:16:30|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1647307030000|2022-03-15 01:17:10|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1647307040000|2022-03-15 01:17:20|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1647307050000|2022-03-15 01:17:30|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|10
1647307060000|2022-03-15 01:17:40|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1
1647307070000|2022-03-15 01:17:50|1093.4|1092.8|1093.5|1092.9|1093.5|1092.9|1093.4|1092.8|12
1647307080000|2022-03-15 01:18:00|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|0
1647307130000|2022-03-15 01:18:50|||||||||1
1647307140000|2022-03-15 01:19:00|||||||||1
1647307150000|2022-03-15 01:19:10|||||||||4
1647307190000|2022-03-15 01:19:50|||||||||3
1647307200000|2022-03-15 01:20:00|1095.3|1093.8|1095.4|1093.9|1095.4|1093.9|1095.3|1093.8|4
1647307220000|2022-03-15 01:20:20|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|2
1647307230000|2022-03-15 01:20:30|1095.5|1094|1095.6|1094.1|1095.6|1094.1|1095.5|1094|4
1647307250000|2022-03-15 01:20:50|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1
1647307270000|2022-03-15 01:21:10|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1647307290000|2022-03-15 01:21:30|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1647307300000|2022-03-15 01:21:40|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|2
1647307360000|2022-03-15 01:22:40|1096.2|1094.7|1096.3|1094.8|1096.3|1094.8|1096.2|1094.7|0
1647307370000|2022-03-15 01:22:50|1095.5|1094.9|1096.3|1094.8|1096.3|1094.9|1095.5|1094.7|0
1647307400000|2022-03-15 01:23:20|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|3
1647307430000|2022-03-15 01:23:50|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1647307450000|2022-03-15 01:24:10|1096.4|1094.9|1096.5|1095|1096.5|1095|1096.4|1094.9|1
1647307610000|2022-03-15 01:26:50|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1
1647307650000|2022-03-15 01:27:30|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|1096.3|1095.3|0
1647307660000|2022-03-15 01:27:40|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|1
1647307680000|2022-03-15 01:28:00|||||||||1
1647307710000|2022-03-15 01:28:30|1096.3|1095.7|1096.5|1095|1096.5|1095.7|1096.3|1095|1
1647307730000|2022-03-15 01:28:50|1095.9|1095.3|1095.7|1094.2|1095.9|1095.3|1095.7|1094.2|1
1647307740000|2022-03-15 01:29:00|1096.2|1094.7|1096.3|1094.8|1096.3|1094.8|1096.2|1094.7|3
1647307750000|2022-03-15 01:29:10|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1
1647307770000|2022-03-15 01:29:30|||||||||2
1647307790000|2022-03-15 01:29:50|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|3
1647307800000|2022-03-15 01:30:00|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1647307830000|2022-03-15 01:30:30|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|0
1647307860000|2022-03-15 01:31:00|1095|1094|1095.8|1094.3|1095.8|1094.3|1095|1094|1
1647307900000|2022-03-15 01:31:40|1095.2|1094.2|1095.6|1094.1|1095.8|1094.3|1095.2|1094.1|0
1647307990000|2022-03-15 01:33:10|1094.8|1093.8|1094.8|1093.8|1095.3|1094.3|1094.8|1093.8|4
1647308020000|2022-03-15 01:33:40|1095.5|1094|1095.8|1094.3|1095.8|1094.3|1095.5|1094|1
1647308050000|2022-03-15 01:34:10|1096|1095|1095.8|1094.3|1096|1095|1095.8|1094.3|1
1647308210000|2022-03-15 01:36:50|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|0
1647308310000|2022-03-15 01:38:30|1095.6|1094.1|1095.7|1094.2|1095.7|1094.2|1095.6|1094.1|0
1647308330000|2022-03-15 01:38:50|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|0
1647308350000|2022-03-15 01:39:10|1095.3|1093.8|1095.1|1093.6|1095.3|1093.8|1095.1|1093.6|0
1647308360000|2022-03-15 01:39:20|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1647308370000|2022-03-15 01:39:30|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|2
1647308380000|2022-03-15 01:39:40|1094.3|1093.7|1094.5|1093.5|1094.5|1093.7|1094.2|1093.5|1
1647308390000|2022-03-15 01:39:50|1095.1|1093.6|1095.3|1093.8|1095.3|1093.8|1095.1|1093.6|0
1647308440000|2022-03-15 01:40:40|1095.5|1094|1095.6|1094.1|1095.6|1094.1|1095.5|1094|0
1647308450000|2022-03-15 01:40:50|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1647308550000|2022-03-15 01:42:30|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1647308560000|2022-03-15 01:42:40|1095|1094|1095.6|1094.1|1095.6|1094.1|1095|1094|1
1647308720000|2022-03-15 01:45:20|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|0
1647308790000|2022-03-15 01:46:30|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1647308800000|2022-03-15 01:46:40|1095.9|1094.4|1096|1094.5|1096|1094.5|1095.9|1094.4|0
1647308820000|2022-03-15 01:47:00|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|4
1647308830000|2022-03-15 01:47:10|1096.3|1094.8|1096.5|1095.5|1096.6|1095.5|1095.9|1094.8|1
1647308840000|2022-03-15 01:47:20|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1647308850000|2022-03-15 01:47:30|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1647308860000|2022-03-15 01:47:40|||||||||1
1647308880000|2022-03-15 01:48:00|||||||||1
1647308910000|2022-03-15 01:48:30|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1
1647308920000|2022-03-15 01:48:40|1096.4|1094.9|1096.7|1095.2|1096.9|1095.8|1096.4|1094.9|4
1647308930000|2022-03-15 01:48:50|1096.8|1095.3|1096.6|1095.1|1096.8|1095.6|1096.6|1095.1|3
1647309060000|2022-03-15 01:51:00|1096.5|1095|1096.4|1094.9|1096.5|1095|1096.4|1094.9|2
1647309110000|2022-03-15 01:51:50|||||||||1
1647309140000|2022-03-15 01:52:20|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1647309150000|2022-03-15 01:52:30|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1647309170000|2022-03-15 01:52:50|1096.1|1095.1|1096.3|1094.8|1096.3|1095.1|1096.1|1094.8|0
1647309180000|2022-03-15 01:53:00|1096.2|1094.7|1096.3|1094.8|1096.3|1094.8|1096.2|1094.7|1
1647309190000|2022-03-15 01:53:10|||||||||1
1647309200000|2022-03-15 01:53:20|1096.2|1094.7|1095.9|1094.4|1096.2|1094.7|1095.9|1094.4|0
1647309210000|2022-03-15 01:53:30|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|5
1647309230000|2022-03-15 01:53:50|1095.6|1094.1|1095.7|1094.2|1095.7|1094.2|1095.6|1094.1|0
1647309240000|2022-03-15 01:54:00|1095.2|1093.7|1094.2|1092.7|1095.2|1093.7|1093.8|1092.7|3
1647309250000|2022-03-15 01:54:10|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1
1647309260000|2022-03-15 01:54:20|1094.4|1092.9|1094.3|1092.8|1094.4|1092.9|1094.3|1092.8|1
1647309300000|2022-03-15 01:55:00|1093.2|1092.6|1093|1092|1093.4|1092.6|1093|1092|5
1647309310000|2022-03-15 01:55:10|||||||||3
1647309330000|2022-03-15 01:55:30|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1093|1091.5|5
1647309340000|2022-03-15 01:55:40|1092.9|1091.4|1093.2|1091.7|1093.2|1091.7|1092.9|1091.4|0
1647309350000|2022-03-15 01:55:50|1093|1091.5|1092.9|1091.4|1093|1091.5|1092.9|1091.4|2
1647309370000|2022-03-15 01:56:10|1092.7|1091.2|1092.3|1090.8|1092.7|1091.2|1092.3|1090.8|5
1647309380000|2022-03-15 01:56:20|1091.6|1091|1090.8|1089.8|1091.9|1091|1090.8|1089.6|13
1647309390000|2022-03-15 01:56:30|1090.7|1090.1|1090.5|1089.9|1090.7|1090.1|1090.5|1089.9|2
1647309400000|2022-03-15 01:56:40|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1647309410000|2022-03-15 01:56:50|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1
1647309420000|2022-03-15 01:57:00|1090.3|1089.7|1090|1089.4|1090.3|1089.7|1090|1089.4|7
1647309440000|2022-03-15 01:57:20|1089.4|1088.8|1087.5|1086|1089.5|1088.8|1087.5|1086|6
1647309450000|2022-03-15 01:57:30|1087.4|1085.9|1086.8|1086.2|1087.4|1086.2|1086.8|1085.6|4
1647309460000|2022-03-15 01:57:40|1087|1086.4|1087.3|1086.3|1087.3|1086.5|1086.9|1086.3|3
1647309470000|2022-03-15 01:57:50|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|3
1647309480000|2022-03-15 01:58:00|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1
1647309490000|2022-03-15 01:58:10|||||||||2
1647309520000|2022-03-15 01:58:40|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1647309610000|2022-03-15 02:00:10|1088.3|1086.8|1088.1|1086.6|1088.3|1086.8|1088.1|1086.6|0
1647309620000|2022-03-15 02:00:20|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|2
1647309630000|2022-03-15 02:00:30|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|2
1647309640000|2022-03-15 02:00:40|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|4
1647309660000|2022-03-15 02:01:00|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1647309670000|2022-03-15 02:01:10|||||||||1
1647309680000|2022-03-15 02:01:20|||||||||1
1647309710000|2022-03-15 02:01:50|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1647309720000|2022-03-15 02:02:00|||||||||1
1647309740000|2022-03-15 02:02:20|1088.9|1087.4|1090.4|1088.9|1090.4|1089.3|1088.2|1087.2|8
1647309760000|2022-03-15 02:02:40|1090.3|1089.3|1090.2|1088.7|1091|1089.6|1090.2|1088.7|6
1647309790000|2022-03-15 02:03:10|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|1
1647309810000|2022-03-15 02:03:30|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1647309820000|2022-03-15 02:03:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|1
1647309900000|2022-03-15 02:05:00|1090.1|1088.6|1089.9|1088.4|1090.1|1088.6|1089.9|1088.4|0
1647309930000|2022-03-15 02:05:30|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1
1647309940000|2022-03-15 02:05:40|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1647309970000|2022-03-15 02:06:10|1090.6|1089.1|1090.7|1089.2|1090.8|1089.8|1090.6|1089.1|1
1647310010000|2022-03-15 02:06:50|1090.6|1089.1|1090.7|1089.2|1090.7|1089.2|1090.6|1089.1|3
1647310050000|2022-03-15 02:07:30|1090.9|1089.4|1090.8|1089.3|1090.9|1089.4|1089.6|1089|2
1647310060000|2022-03-15 02:07:40|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1647310090000|2022-03-15 02:08:10|||||||||2
1647310100000|2022-03-15 02:08:20|1091.2|1089.7|1091.3|1089.8|1091.3|1089.8|1091.2|1089.7|0
1647310110000|2022-03-15 02:08:30|1091.4|1089.9|1091.3|1089.8|1091.4|1089.9|1091.3|1089.8|0
1647310140000|2022-03-15 02:09:00|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1647310150000|2022-03-15 02:09:10|1091.9|1090.8|1093|1091.5|1093|1091.5|1091.9|1090.4|13
1647310160000|2022-03-15 02:09:20|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|0
1647310270000|2022-03-15 02:11:10|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1647310280000|2022-03-15 02:11:20|1093.5|1092|1093.3|1091.8|1093.5|1092|1093.3|1091.8|1
1647310290000|2022-03-15 02:11:30|1093.4|1091.9|1093.5|1092|1093.5|1092|1093.4|1091.9|2
1647310320000|2022-03-15 02:12:00|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1647310330000|2022-03-15 02:12:10|1093.9|1092.4|1093.9|1092.4|1094|1092.8|1093.8|1092.4|0
1647310340000|2022-03-15 02:12:20|1093.8|1092.3|1093.7|1092.2|1093.8|1092.3|1093.7|1092.2|3
1647310360000|2022-03-15 02:12:40|1093.8|1092.3|1094.3|1092.8|1094.3|1092.8|1093.8|1092.3|2
1647310370000|2022-03-15 02:12:50|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1647310380000|2022-03-15 02:13:00|1094.3|1092.8|1094.9|1093.4|1094.9|1093.4|1094.3|1092.8|1
1647310390000|2022-03-15 02:13:10|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1
1647310420000|2022-03-15 02:13:40|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1647310430000|2022-03-15 02:13:50|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1647310470000|2022-03-15 02:14:30|||||||||2
1647310480000|2022-03-15 02:14:40|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1647310490000|2022-03-15 02:14:50|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|2
1647310500000|2022-03-15 02:15:00|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1647310510000|2022-03-15 02:15:10|1095.1|1093.6|1095.2|1093.7|1095.2|1093.7|1095.1|1093.6|0
1647310520000|2022-03-15 02:15:20|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1647310570000|2022-03-15 02:16:10|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|1095.1|1094.5|0
1647310590000|2022-03-15 02:16:30|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|7
1647310610000|2022-03-15 02:16:50|1096.1|1095.5|1097.5|1096|1098.8|1097.3|1096.1|1095.5|2
1647310640000|2022-03-15 02:17:20|1097.7|1097.1|1096.8|1095.3|1097.7|1097.1|1096.3|1094.8|2
1647310670000|2022-03-15 02:17:50|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1647310700000|2022-03-15 02:18:20|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1
1647310720000|2022-03-15 02:18:40|1097.6|1096.1|1098|1096.5|1098|1096.5|1097.6|1096.1|1
1647310740000|2022-03-15 02:19:00|1098.1|1096.6|1098.3|1096.8|1098.3|1096.8|1098.1|1096.6|1
1647310760000|2022-03-15 02:19:20|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1647310770000|2022-03-15 02:19:30|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1647310780000|2022-03-15 02:19:40|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1647310790000|2022-03-15 02:19:50|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1647310800000|2022-03-15 02:20:00|1098.6|1098|1098.1|1096.6|1098.8|1098.1|1098|1096.5|18
1647310810000|2022-03-15 02:20:10|1098.2|1096.7|1098.3|1096.8|1098.3|1096.8|1098.1|1096.6|1
1647310830000|2022-03-15 02:20:30|||||||||1
1647310840000|2022-03-15 02:20:40|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1647310850000|2022-03-15 02:20:50|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|0
1647310860000|2022-03-15 02:21:00|1098|1096.5|1097.5|1096|1098|1096.5|1097.5|1096|2
1647310880000|2022-03-15 02:21:20|1097.6|1096.1|1097.9|1096.4|1097.9|1096.4|1097.6|1096.1|3
1647310920000|2022-03-15 02:22:00|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1647310930000|2022-03-15 02:22:10|1098.1|1096.6|1098.2|1096.7|1098.2|1096.7|1098.1|1096.6|0
1647310950000|2022-03-15 02:22:30|1098.3|1096.8|1098.5|1097|1098.5|1097|1098.3|1096.8|1
1647311010000|2022-03-15 02:23:30|||||||||2
1647311100000|2022-03-15 02:25:00|1098.1|1096.6|1096.7|1095.2|1098.1|1096.6|1096.7|1095.2|4
1647311110000|2022-03-15 02:25:10|1096.4|1094.9|1097.2|1095.7|1097.2|1095.7|1096.4|1094.9|2
1647311120000|2022-03-15 02:25:20|1096.1|1095.5|1097.2|1095.7|1097.2|1095.7|1096.1|1095|1
1647311140000|2022-03-15 02:25:40|1097.3|1095.8|1097.1|1095.6|1097.7|1096.2|1096.9|1095.4|3
1647311160000|2022-03-15 02:26:00|||||||||2
1647311190000|2022-03-15 02:26:30|1096.4|1095.4|1097.6|1096.1|1097.6|1096.1|1096.4|1095.4|0
1647311250000|2022-03-15 02:27:30|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|0
1647311270000|2022-03-15 02:27:50|1097.8|1096.3|1098.4|1096.9|1098.4|1096.9|1097.8|1096.3|2
1647311380000|2022-03-15 02:29:40|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1647311480000|2022-03-15 02:31:20|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1647311490000|2022-03-15 02:31:30|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1647311550000|2022-03-15 02:32:30|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|0
1647311560000|2022-03-15 02:32:40|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|0
1647311640000|2022-03-15 02:34:00|1099.3|1098|1099.5|1098|1099.5|1098|1099.3|1098|4
1647311650000|2022-03-15 02:34:10|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1647311690000|2022-03-15 02:34:50|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|0
1647311730000|2022-03-15 02:35:30|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|0
1647311770000|2022-03-15 02:36:10|1099.4|1098.4|1099.6|1098.1|1099.7|1098.4|1099.4|1098.1|1
1647311800000|2022-03-15 02:36:40|1099.4|1098.4|1099.5|1098.9|1099.8|1098.9|1099.4|1098.3|0
1647311810000|2022-03-15 02:36:50|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|3
1647311820000|2022-03-15 02:37:00|1099.7|1099.1|1099.6|1099|1099.7|1099.1|1099.6|1099|1
1647311860000|2022-03-15 02:37:40|||||||||1
1647311900000|2022-03-15 02:38:20|1099.8|1099.2|1101|1099.5|1101.1|1099.6|1099.8|1099.2|1
1647311910000|2022-03-15 02:38:30|1101.4|1099.9|1101|1099.5|1101.4|1099.9|1101|1099.5|3
1647311920000|2022-03-15 02:38:40|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|0
1647311930000|2022-03-15 02:38:50|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|0
1647311940000|2022-03-15 02:39:00|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|0
1647311950000|2022-03-15 02:39:10|1101.2|1100.2|1100.5|1099|1101.2|1100.3|1100.5|1099|3
1647311960000|2022-03-15 02:39:20|1100.7|1099.7|1100.7|1099.2|1100.7|1099.7|1100.7|1099.2|0
1647311970000|2022-03-15 02:39:30|1100.8|1099.7|1101.5|1100|1101.5|1100.5|1100.7|1099.7|3
1647311980000|2022-03-15 02:39:40|1101.7|1100.2|1101.6|1100.1|1101.7|1100.2|1101.6|1100.1|1
1647311990000|2022-03-15 02:39:50|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|0
1647312000000|2022-03-15 02:40:00|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1
1647312020000|2022-03-15 02:40:20|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1647312030000|2022-03-15 02:40:30|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1647312040000|2022-03-15 02:40:40|1101|1099.5|1101|1099.5|1101|1099.5|1101|1099.5|0
1647312060000|2022-03-15 02:41:00|1101.1|1099.6|1101.4|1099.9|1101.4|1099.9|1101.1|1099.6|1
1647312070000|2022-03-15 02:41:10|1101.5|1100|1101.6|1100.1|1101.7|1100.4|1101.4|1100|1
1647312080000|2022-03-15 02:41:20|1101.3|1100.3|1100.8|1099.3|1101.3|1100.3|1100.8|1099.3|2
1647312100000|2022-03-15 02:41:40|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1647312120000|2022-03-15 02:42:00|1101|1099.5|1101|1099.5|1101.1|1099.6|1101|1099.5|0
1647312130000|2022-03-15 02:42:10|1101.1|1099.6|1101.2|1099.7|1101.2|1099.7|1101.1|1099.6|0
1647312140000|2022-03-15 02:42:20|1101.3|1099.8|1101.3|1099.8|1101.4|1099.9|1101.3|1099.8|0
1647312150000|2022-03-15 02:42:30|1101.2|1099.7|1101.3|1099.8|1101.3|1099.8|1101.2|1099.7|0
1647312160000|2022-03-15 02:42:40|1101.1|1100.1|1101.2|1099.7|1101.2|1100.1|1101.1|1099.7|1
1647312180000|2022-03-15 02:43:00|1101.1|1099.6|1101.2|1099.7|1101.2|1099.7|1101.1|1099.6|1
1647312190000|2022-03-15 02:43:10|1101.3|1099.8|1101.4|1099.9|1101.4|1099.9|1101.3|1099.8|0
1647312200000|2022-03-15 02:43:20|1101.3|1100.3|1101.6|1100.1|1101.6|1100.3|1101.3|1100.1|0
1647312210000|2022-03-15 02:43:30|1101.5|1100.5|1101.3|1100.7|1101.5|1100.7|1101.3|1100.5|0
1647312220000|2022-03-15 02:43:40|1101.4|1100.8|1101.3|1100.7|1101.4|1100.8|1101.3|1100.7|1
1647312230000|2022-03-15 02:43:50|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|1101.5|1100.9|0
1647312240000|2022-03-15 02:44:00|1101.7|1101.1|1101.8|1101.2|1101.8|1101.2|1101.7|1101.1|4
1647312250000|2022-03-15 02:44:10|1101.9|1101.3|1102.8|1101.3|1102.9|1101.8|1101.9|1101.3|5
1647312280000|2022-03-15 02:44:40|1102.7|1102.1|1102.8|1101.3|1103.1|1102.1|1102.7|1101.3|1
1647312310000|2022-03-15 02:45:10|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1647312320000|2022-03-15 02:45:20|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|0
1647312330000|2022-03-15 02:45:30|1102.8|1101.8|1102.7|1102.1|1102.8|1102.1|1102.7|1101.8|0
1647312340000|2022-03-15 02:45:40|1102.8|1102.2|1103|1101.5|1103|1102.2|1102.8|1101.5|2
1647312360000|2022-03-15 02:46:00|1102.6|1101.6|1102.9|1101.9|1103|1101.9|1102.6|1101.4|0
1647312370000|2022-03-15 02:46:10|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|0
1647312380000|2022-03-15 02:46:20|1102.8|1102.2|1103.1|1102.5|1103.1|1102.5|1102.8|1102.2|2
1647312390000|2022-03-15 02:46:30|1103.2|1102.6|1103|1101.5|1103.2|1102.6|1102.9|1101.4|5
1647312400000|2022-03-15 02:46:40|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1
1647312420000|2022-03-15 02:47:00|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1
1647312440000|2022-03-15 02:47:20|1103|1102|1103.2|1102.2|1103.2|1102.2|1103|1102|0
1647312450000|2022-03-15 02:47:30||1102.6||1102.2||1102.6||1102.2|0
1647312460000|2022-03-15 02:47:40|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|1103.1|1102.5|0
1647312470000|2022-03-15 02:47:50|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|2
1647312480000|2022-03-15 02:48:00|1103|1102.4|1103.2|1102.6|1103.2|1102.6|1103|1102.4|0
1647312490000|2022-03-15 02:48:10|1103.3|1101.8|1103.2|1101.7|1103.3|1101.8|1103.2|1101.7|3
1647312520000|2022-03-15 02:48:40|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|0
1647312530000|2022-03-15 02:48:50|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|0
1647312540000|2022-03-15 02:49:00|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|0
1647312560000|2022-03-15 02:49:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1647312570000|2022-03-15 02:49:30|1103.3|1102.7|1103.7|1103.1|1103.9|1103.1|1103.3|1102.7|1
1647312580000|2022-03-15 02:49:40|1103.8|1103.2|1105.3|1104.3|1105.3|1104.3|1103.8|1103.2|5
1647312590000|2022-03-15 02:49:50|1105.1|1104.5|1106.3|1104.8|1106.6|1105.9|1105.1|1104.5|14
1647312600000|2022-03-15 02:50:00|1106.1|1104.6|1106.2|1104.7|1106.2|1104.7|1106.1|1104.6|1
1647312610000|2022-03-15 02:50:10|1106|1105|1105.4|1103.9|1106|1105|1105.4|1103.9|4
1647312630000|2022-03-15 02:50:30|1105.3|1104.3|1105.6|1104.1|1105.6|1104.3|1105.3|1104.1|0
1647312640000|2022-03-15 02:50:40|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.2|1104.2|0
1647312650000|2022-03-15 02:50:50|1105.2|1104.6|1105.4|1104.8|1105.5|1104.8|1105.2|1104.3|1
1647312660000|2022-03-15 02:51:00|1105.5|1104.9|1106.2|1105.6|1106.3|1105.6|1105.5|1104.8|2
1647312670000|2022-03-15 02:51:10|1107|1105.5|1107.7|1106.7|1107.9|1106.7|1107|1105.5|7
1647312680000|2022-03-15 02:51:20|1107.9|1107.1|1107.8|1106.3|1107.9|1107.1|1107.8|1106.3|2
1647312700000|2022-03-15 02:51:40|1107.9|1106.4|1108.1|1106.6|1108.1|1106.6|1107.9|1106.4|0
1647312710000|2022-03-15 02:51:50|1108|1107|1107.7|1107.1|1108|1107.1|1107.7|1107|0
1647312720000|2022-03-15 02:52:00|1108|1107|1107.9|1107.3|1108|1107.3|1107.9|1107|1
1647312730000|2022-03-15 02:52:10|1108.1|1106.6|1107.3|1106.7|1108.1|1106.7|1107.3|1106.6|3
1647312770000|2022-03-15 02:52:50|1107.4|1106.8|1106.4|1104.9|1107.4|1106.8|1106.4|1104.9|5
1647312780000|2022-03-15 02:53:00|1106.1|1104.6|1105.8|1104.3|1106.1|1104.6|1105.8|1104.3|1
1647312790000|2022-03-15 02:53:10|1106.4|1104.9|1106.5|1105|1106.5|1105|1106.4|1104.9|1
1647312800000|2022-03-15 02:53:20|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1647312810000|2022-03-15 02:53:30|1106.5|1105|1106.4|1104.9|1106.5|1105|1106.4|1104.9|2
1647312820000|2022-03-15 02:53:40|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|0
1647312850000|2022-03-15 02:54:10|1106.4|1104.9|1106.1|1104.6|1106.4|1104.9|1106.1|1104.6|0
1647312870000|2022-03-15 02:54:30|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1647312910000|2022-03-15 02:55:10|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|0
1647312920000|2022-03-15 02:55:20|1106.5|1105|1106.6|1105.1|1106.6|1105.1|1106.5|1105|1
1647312940000|2022-03-15 02:55:40|1106.4|1105.4|1106.2|1104.7|1106.6|1105.4|1106.1|1104.6|3
1647313000000|2022-03-15 02:56:40|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1647313040000|2022-03-15 02:57:20|1106.4|1104.9|1106.7|1105.2|1106.7|1105.2|1106.3|1104.8|1
1647313050000|2022-03-15 02:57:30|1106.9|1105.4|1108|1106.5|1108|1106.5|1106.9|1105.4|1
1647313060000|2022-03-15 02:57:40|1107.9|1106.9|1108.2|1107.2|1108.4|1107.2|1107.9|1106.6|1
1647313070000|2022-03-15 02:57:50|||||||||2
1647313090000|2022-03-15 02:58:10|1108.6|1107.1|1108.7|1107.7|1108.8|1107.7|1108.5|1107.1|3
1647313100000|2022-03-15 02:58:20|1109.2|1107.9|1109.4|1107.9|1109.4|1107.9|1109.2|1107.9|8
1647313110000|2022-03-15 02:58:30|1109.6|1108.1|1109.4|1108.4|1109.6|1108.4|1109.4|1108.1|0
1647313120000|2022-03-15 02:58:40|||||||||3
1647313130000|2022-03-15 02:58:50|1109.3|1108.7|1108.7|1107.2|1109.3|1108.7|1108.7|1107.2|1
1647313140000|2022-03-15 02:59:00|||||||||1
1647313150000|2022-03-15 02:59:10|1108.9|1107.4|1109|1107.5|1109.2|1107.7|1108.9|1107.4|1
1647313160000|2022-03-15 02:59:20|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1647313170000|2022-03-15 02:59:30|1109.3|1107.8|1109.2|1107.7|1109.3|1107.8|1109.2|1107.7|4
1647313190000|2022-03-15 02:59:50|1109.1|1108.1|1109.2|1107.7|1109.2|1108.2|1109.1|1107.6|3
1647313200000|2022-03-15 03:00:00|1109.1|1107.6|1108.9|1107.4|1109.1|1107.6|1108.9|1107.4|1
1647313220000|2022-03-15 03:00:20|1108.8|1107.3|1108.7|1107.2|1108.8|1107.3|1108.7|1107.2|1
1647313230000|2022-03-15 03:00:30|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1647313260000|2022-03-15 03:01:00|1108.2|1106.7|1107.5|1106.5|1108.2|1106.7|1107.5|1106.5|2
1647313270000|2022-03-15 03:01:10|1107.2|1105.7|1106.7|1105.2|1107.2|1105.7|1106.7|1105.2|1
1647313280000|2022-03-15 03:01:20|1106|1105.4|1106.4|1104.9|1106.4|1105.4|1105.6|1104.8|2
1647313310000|2022-03-15 03:01:50|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1647313320000|2022-03-15 03:02:00|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|0
1647313330000|2022-03-15 03:02:10|1106.6|1105.1|1106.7|1105.2|1106.7|1105.2|1106.6|1105.1|0
1647313340000|2022-03-15 03:02:20|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|2
1647313410000|2022-03-15 03:03:30|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|0
1647313500000|2022-03-15 03:05:00|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1647313560000|2022-03-15 03:06:00|||||||||1
1647313570000|2022-03-15 03:06:10|1106.3|1105.7|1103.1|1101.6|1106.3|1105.7|1103.1|1101.6|6
1647313590000|2022-03-15 03:06:30|1103.2|1101.7|1103.7|1102.2|1103.8|1102.3|1103.2|1101.7|1
1647313600000|2022-03-15 03:06:40|1103.6|1102.1|1103.7|1102.2|1103.7|1102.2|1103.6|1102.1|2
1647313610000|2022-03-15 03:06:50|1103.4|1101.9|1103.1|1101.6|1103.4|1101.9|1103.1|1101.6|2
1647313650000|2022-03-15 03:07:30|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|0
1647313690000|2022-03-15 03:08:10|1106.3|1104.8|1107|1105.5|1107|1105.5|1106.3|1104.8|6
1647313700000|2022-03-15 03:08:20|||||||||2
1647313720000|2022-03-15 03:08:40|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1
1647313740000|2022-03-15 03:09:00|||||||||1
1647313770000|2022-03-15 03:09:30|1106.5|1105.5|1106.2|1104.7|1106.5|1105.5|1106.2|1104.7|1
1647313780000|2022-03-15 03:09:40|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1647313860000|2022-03-15 03:11:00|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1647313890000|2022-03-15 03:11:30|1105.7|1104.2|1105.5|1104|1105.7|1104.2|1105.5|1104|0
1647313970000|2022-03-15 03:12:50|1105.9|1104.4|1106.3|1104.8|1106.3|1104.8|1105.9|1104.4|1
1647313990000|2022-03-15 03:13:10|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1647314000000|2022-03-15 03:13:20|1106.1|1104.6|1106.2|1104.7|1106.2|1104.7|1106.1|1104.6|3
1647314010000|2022-03-15 03:13:30|1106.3|1104.8|1106.2|1104.7|1106.3|1104.8|1106.1|1104.6|1
1647314020000|2022-03-15 03:13:40|1106.4|1105.8|1107.4|1105.9|1107.4|1105.9|1106.4|1105.8|3
1647314030000|2022-03-15 03:13:50|1107.3|1105.8|1107.4|1105.9|1107.4|1105.9|1107.3|1105.8|0
1647314070000|2022-03-15 03:14:30|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|0
1647314090000|2022-03-15 03:14:50|||||||||1
1647314100000|2022-03-15 03:15:00|1106.6|1106|1106.4|1104.9|1106.6|1106|1106.4|1104.9|3
1647314110000|2022-03-15 03:15:10|1106.3|1104.8|1105.8|1104.3|1106.3|1104.8|1105.8|1104.3|3
1647314130000|2022-03-15 03:15:30|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|0
1647314160000|2022-03-15 03:16:00|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647314190000|2022-03-15 03:16:30|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|2
1647314240000|2022-03-15 03:17:20|1105.3|1103.8|1105.2|1103.7|1105.3|1103.8|1105.2|1103.7|0
1647314300000|2022-03-15 03:18:20|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647314340000|2022-03-15 03:19:00|1105.2|1103.7|1105.2|1103.7|1105.3|1103.8|1105.2|1103.7|2
1647314350000|2022-03-15 03:19:10|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1647314370000|2022-03-15 03:19:30|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|2
1647314420000|2022-03-15 03:20:20|1104.6|1103.1|1104.4|1102.9|1104.6|1103.1|1104.4|1102.9|0
1647314530000|2022-03-15 03:22:10|1105.6|1105|1104.5|1103|1105.6|1105|1104.5|1103|7
1647314540000|2022-03-15 03:22:20|||||||||5
1647314570000|2022-03-15 03:22:50|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1647314630000|2022-03-15 03:23:50|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|0
1647314680000|2022-03-15 03:24:40|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1647314740000|2022-03-15 03:25:40|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|0
1647314910000|2022-03-15 03:28:30|1104.5|1103|1105.6|1104.1|1105.6|1104.1|1104.5|1103|1
1647314920000|2022-03-15 03:28:40|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|0
1647314950000|2022-03-15 03:29:10|1105.4|1103.9|1104.9|1103.4|1105.4|1103.9|1104.9|1103.4|1
1647314970000|2022-03-15 03:29:30|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1647314980000|2022-03-15 03:29:40|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1
1647314990000|2022-03-15 03:29:50|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105|1103.5|0
1647315000000|2022-03-15 03:30:00|1105.2|1103.7|1105.6|1104.1|1105.6|1104.1|1105.2|1103.7|1
1647315020000|2022-03-15 03:30:20|1105.7|1104.2|1105.9|1104.9|1105.9|1104.9|1105.5|1104.1|0
1647315030000|2022-03-15 03:30:30|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|2
1647315040000|2022-03-15 03:30:40|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|0
1647315060000|2022-03-15 03:31:00|1106.2|1105.2|1106.1|1105.1|1106.2|1105.2|1106.1|1104.6|1
1647315070000|2022-03-15 03:31:10|1105.4|1103.9|1105.3|1103.8|1105.4|1103.9|1105.3|1103.8|1
1647315090000|2022-03-15 03:31:30|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|0
1647315110000|2022-03-15 03:31:50|||||||||1
1647315130000|2022-03-15 03:32:10|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1647315160000|2022-03-15 03:32:40|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|1104.9|1103.9|0
1647315170000|2022-03-15 03:32:50|1105.4||1105.4||1105.4||1105.4||1
1647315180000|2022-03-15 03:33:00|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1
1647315240000|2022-03-15 03:34:00|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1647315310000|2022-03-15 03:35:10|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1647315330000|2022-03-15 03:35:30|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|0
1647315410000|2022-03-15 03:36:50|1105.1|1103.6|1105.2|1103.7|1105.2|1103.7|1105.1|1103.6|0
1647315480000|2022-03-15 03:38:00|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1
1647315520000|2022-03-15 03:38:40|1105.3|1103.8|1105.6|1104.1|1105.6|1104.1|1104.3|1103.7|1
1647315560000|2022-03-15 03:39:20|||||||||1
1647315570000|2022-03-15 03:39:30|1105.7|1104.2|1105.9|1104.4|1105.9|1104.4|1105.7|1104.2|0
1647315580000|2022-03-15 03:39:40|1106|1104.5|1106.3|1104.8|1106.3|1104.8|1106|1104.5|0
1647315590000|2022-03-15 03:39:50|1106.1|1104.6|1106.2|1105.2|1106.2|1105.2|1106.1|1104.6|0
1647315600000|2022-03-15 03:40:00|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1647315610000|2022-03-15 03:40:10|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1
1647315620000|2022-03-15 03:40:20|1106.2|1104.7|1106.3|1104.8|1106.3|1104.8|1106.2|1104.7|0
1647315630000|2022-03-15 03:40:30|1106.4|1104.9|1106.3|1105.3|1106.4|1105.3|1106.3|1104.9|0
1647315640000|2022-03-15 03:40:40|1106|1105.4|1105.8|1104.3|1106.1|1105.5|1105.8|1104.3|3
1647315670000|2022-03-15 03:41:10|1105.7|1104.2|1105.8|1104.3|1105.8|1104.3|1105.7|1104.2|0
1647315770000|2022-03-15 03:42:50|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|1
1647315780000|2022-03-15 03:43:00|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|0
1647315790000|2022-03-15 03:43:10|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1647315810000|2022-03-15 03:43:30|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|0
1647315900000|2022-03-15 03:45:00|1107.2|1106.2|1107.1|1105.6|1107.2|1106.2|1107.1|1105.6|1
1647315910000|2022-03-15 03:45:10|1101.2|1099.7|1102.1|1100.6|1102.1|1100.6|1101|1099.5|5
1647315920000|2022-03-15 03:45:20|1102.3|1100.8|1104.8|1103.3|1104.8|1103.3|1102.3|1100.8|2
1647315970000|2022-03-15 03:46:10|1104.9|1103.9|1105.7|1104.2|1105.7|1104.2|1104.9|1103.9|0
1647315990000|2022-03-15 03:46:30|1105.6|1104.1|1105.4|1104.4|1105.6|1104.4|1105.4|1104.1|0
1647316000000|2022-03-15 03:46:40|1105.2|1104.6|1105.7|1104.2|1105.7|1104.6|1105.2|1104|1
1647316020000|2022-03-15 03:47:00|||||||||1
1647316120000|2022-03-15 03:48:40|1106|1104.5|1106.1|1104.6|1106.1|1104.6|1106|1104.5|1
1647316130000|2022-03-15 03:48:50|1106.3|1105.3|1106.4|1104.9|1106.6|1105.6|1106.3|1104.9|1
1647316140000|2022-03-15 03:49:00|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1647316180000|2022-03-15 03:49:40|||||||||1
1647316240000|2022-03-15 03:50:40|1106|1104.5|1105.2|1103.7|1106|1104.5|1105.2|1103.7|1
1647316310000|2022-03-15 03:51:50|1105.6|1104.1|1105|1103.5|1105.6|1104.1|1105|1103.5|0
1647316350000|2022-03-15 03:52:30|1104.9|1103.4|1104.8|1103.3|1104.9|1103.4|1104.8|1103.3|0
1647316360000|2022-03-15 03:52:40|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1647316390000|2022-03-15 03:53:10|1104.6|1103.1|1104.2|1102.7|1104.6|1103.1|1104.2|1102.7|0
1647316400000|2022-03-15 03:53:20|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1647316470000|2022-03-15 03:54:30|1104.2|1102.7|1104.3|1102.8|1104.3|1102.8|1104.2|1102.7|0
1647316480000|2022-03-15 03:54:40|1104.5|1103|1105.2|1103.7|1105.2|1103.7|1104.5|1103|2
1647316500000|2022-03-15 03:55:00|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647316550000|2022-03-15 03:55:50|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|0
1647316590000|2022-03-15 03:56:30|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1647316690000|2022-03-15 03:58:10|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|2
1647316770000|2022-03-15 03:59:30|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647316830000|2022-03-15 04:00:30|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1
1647316960000|2022-03-15 04:02:40|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1
1647317020000|2022-03-15 04:03:40|1105.4|1103.9|1105.5|1104|1105.5|1104|1105.4|1103.9|0
1647317030000|2022-03-15 04:03:50|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|0
1647317040000|2022-03-15 04:04:00|||||||||1
1647317170000|2022-03-15 04:06:10|1105.5|1104.5|1105.9|1105.3|1105.9|1105.3|1105.5|1104.5|2
1647317200000|2022-03-15 04:06:40|1106|1105.4|1106.1|1105.5|1106.1|1105.5|1106|1105.4|1
1647317240000|2022-03-15 04:07:20|1106|1105.4|1105.6|1104.1|1106|1105.4|1105.6|1104.1|3
1647317250000|2022-03-15 04:07:30|||||||||1
1647317300000|2022-03-15 04:08:20|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1
1647317440000|2022-03-15 04:10:40|1105.5|1104|1105.1|1103.6|1105.5|1104.2|1104.8|1103.6|1
1647317450000|2022-03-15 04:10:50|1104.5|1103.9|1105.5|1104|1105.5|1104|1104.5|1103.9|1
1647317550000|2022-03-15 04:12:30|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|0
1647317570000|2022-03-15 04:12:50|1105.7|1104.2|1105.8|1104.3|1105.8|1104.3|1105.7|1104.2|0
1647317640000|2022-03-15 04:14:00|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|1105.6|1104.1|0
1647317650000|2022-03-15 04:14:10|1105.7|1104.2|1105.8|1104.3|1105.8|1104.3|1105.7|1104.2|0
1647317670000|2022-03-15 04:14:30|1105.6|1104.1|1105.8|1104.3|1105.8|1104.3|1105.6|1104.1|0
1647317680000|2022-03-15 04:14:40|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1647317710000|2022-03-15 04:15:10|1105.9|1104.9|1106.2|1104.7|1106.2|1104.9|1105.9|1104.7|0
1647317800000|2022-03-15 04:16:40|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1647317810000|2022-03-15 04:16:50|1105.9|1104.9|1106.2|1104.7|1106.2|1104.9|1105.9|1104.6|0
1647317820000|2022-03-15 04:17:00|||||||||1
1647317860000|2022-03-15 04:17:40|1105.9|1104.9|1105.2|1103.7|1105.9|1104.9|1104.6|1103.4|2
1647317880000|2022-03-15 04:18:00|1105.3|1103.8|1105.2|1103.7|1105.3|1103.8|1105.2|1103.7|1
1647317940000|2022-03-15 04:19:00|1105.3|1103.8|1105.5|1104.5|1105.5|1104.5|1105.3|1103.8|1
1647317960000|2022-03-15 04:19:20|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|3
1647317970000|2022-03-15 04:19:30|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|0
1647318120000|2022-03-15 04:22:00|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1647318140000|2022-03-15 04:22:20|1104.9|1103.4|1104.8|1103.3|1104.9|1103.5|1104.5|1103.3|0
1647318150000|2022-03-15 04:22:30|1104.1|1103.5|1105|1103.5|1105|1103.5|1104.1|1103.5|0
1647318160000|2022-03-15 04:22:40|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1647318280000|2022-03-15 04:24:40|1105.5|1104|1105.3|1104.3|1105.5|1104.3|1105.3|1104|0
1647318290000|2022-03-15 04:24:50|1105.2|1103.7|1105.1|1103.6|1105.2|1103.7|1105.1|1103.6|0
1647318300000|2022-03-15 04:25:00|1105.2|1104.2|1105.3|1104.3|1105.3|1104.3|1105.2|1104.2|0
1647318330000|2022-03-15 04:25:30|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1647318340000|2022-03-15 04:25:40|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1647318400000|2022-03-15 04:26:40|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1
1647318450000|2022-03-15 04:27:30|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1647318530000|2022-03-15 04:28:50|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1
1647318540000|2022-03-15 04:29:00|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1647318560000|2022-03-15 04:29:20|1104.5|1103|1104.4|1102.9|1104.5|1103|1104.4|1102.9|0
1647318630000|2022-03-15 04:30:30|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1647318640000|2022-03-15 04:30:40|1104|1102.5|1103.9|1102.4|1104|1102.5|1103.9|1102.4|0
1647318670000|2022-03-15 04:31:10|1103.8|1102.3|1103.9|1102.4|1103.9|1102.4|1103.8|1102.3|0
1647318680000|2022-03-15 04:31:20|1103.8|1103.2|1103.9|1102.4|1103.9|1103.2|1103.8|1102.4|1
1647318720000|2022-03-15 04:32:00|1103.7|1103.1|1103.9|1102.4|1103.9|1103.1|1103.7|1102.4|2
1647318740000|2022-03-15 04:32:20|1103.6|1102.6|1103.7|1102.2|1103.8|1102.6|1103.6|1102.2|0
1647318750000|2022-03-15 04:32:30|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|0
1647318770000|2022-03-15 04:32:50|1102.8|1101.3|1102.6|1101.1|1102.8|1101.3|1102.6|1101.1|0
1647318810000|2022-03-15 04:33:30|1102.4|1101.8|1103.7|1102.2|1103.7|1102.2|1102.4|1101.8|4
1647318820000|2022-03-15 04:33:40|1102.4|1101.8|1103.7|1102.2|1103.7|1102.2|1102.4|1101.8|1
1647318840000|2022-03-15 04:34:00|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|0
1647318860000|2022-03-15 04:34:20|1104.3|1102.8|1104.1|1102.6|1104.3|1102.8|1104.1|1102.6|1
1647318900000|2022-03-15 04:35:00|1104.2|1102.7|1104.1|1102.6|1104.2|1102.7|1104.1|1102.6|0
1647318940000|2022-03-15 04:35:40|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|0
1647318990000|2022-03-15 04:36:30|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1
1647319070000|2022-03-15 04:37:50|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|1
1647319080000|2022-03-15 04:38:00|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|0
1647319110000|2022-03-15 04:38:30|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1
1647319160000|2022-03-15 04:39:20|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|0
1647319430000|2022-03-15 04:43:50|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|0
1647319470000|2022-03-15 04:44:30|1102.7|1102.1|1102.7|1101.2|1103.2|1102.1|1102.7|1101.2|3
1647319480000|2022-03-15 04:44:40|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|0
1647319520000|2022-03-15 04:45:20|1102.5|1101|1101.6|1100.1|1102.5|1101|1101.6|1100.1|4
1647319530000|2022-03-15 04:45:30|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|0
1647319550000|2022-03-15 04:45:50|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|2
1647319560000|2022-03-15 04:46:00|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|0
1647319570000|2022-03-15 04:46:10|1101.1|1099.6|1100.2|1099.6|1101.1|1099.6|1100.2|1099.6|0
1647319580000|2022-03-15 04:46:20|||||||||1
1647319600000|2022-03-15 04:46:40|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1
1647319610000|2022-03-15 04:46:50|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|0
1647319670000|2022-03-15 04:47:50|1099.4|1097.9|1099.2|1097.7|1099.4|1097.9|1099.2|1097.7|0
1647319680000|2022-03-15 04:48:00|1099.1|1097.6|1098.8|1097.3|1099.1|1097.6|1098.8|1097.3|2
1647319690000|2022-03-15 04:48:10|||||||||1
1647319700000|2022-03-15 04:48:20|1098.2|1096.7|1098.1|1096.6|1098.2|1096.7|1098.1|1096.6|5
1647319710000|2022-03-15 04:48:30|1097.8|1097.2|1098.1|1096.6|1098.1|1097.2|1097.8|1096.6|1
1647319740000|2022-03-15 04:49:00|1098|1096.5|1094|1092.5|1098|1096.5|1093.5|1092.5|17
1647319750000|2022-03-15 04:49:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1647319770000|2022-03-15 04:49:30|1094|1093|1094|1093|1094|1093|1094|1093|0
1647319800000|2022-03-15 04:50:00|1095|1093.5|1096.8|1095.3|1096.9|1095.4|1095|1093.5|5
1647319810000|2022-03-15 04:50:10|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1647319820000|2022-03-15 04:50:20|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|3
1647319890000|2022-03-15 04:51:30|1096.3|1094.8|1097.7|1096.2|1097.7|1096.2|1096.3|1094.8|1
1647319900000|2022-03-15 04:51:40|1097.6|1097.1|1097.8|1096.8|1097.8|1097.1|1097.6|1096.1|1
1647319910000|2022-03-15 04:51:50|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1647319920000|2022-03-15 04:52:00|1098|1097|1098|1097|1098|1097|1098|1097|0
1647319950000|2022-03-15 04:52:30|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1
1647319960000|2022-03-15 04:52:40|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|0
1647319970000|2022-03-15 04:52:50|1098.1|1097.5|1098.5|1097.5|1098.5|1097.5|1098.1|1097.3|0
1647319980000|2022-03-15 04:53:00|1098.2|1096.7|1096.6|1095.1|1098.2|1096.7|1096.6|1095.1|3
1647320030000|2022-03-15 04:53:50|1097|1095.5|1097.1|1095.6|1097.1|1095.6|1097|1095.5|0
1647320070000|2022-03-15 04:54:30|1097.2|1096.2|1097.9|1096.4|1097.9|1096.4|1097.2|1095.9|2
1647320090000|2022-03-15 04:54:50|1098|1096.5|1098|1096.5|1098|1096.5|1097.9|1096.4|0
1647320100000|2022-03-15 04:55:00|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|0
1647320110000|2022-03-15 04:55:10|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1647320120000|2022-03-15 04:55:20|1098.1|1096.6|1098.3|1096.8|1098.3|1096.8|1098.1|1096.6|0
1647320130000|2022-03-15 04:55:30|1098.4|1096.9|1098.7|1097.2|1098.7|1097.2|1098.4|1096.9|1
1647320140000|2022-03-15 04:55:40|1098.9|1097.4|1099.8|1098.3|1099.8|1098.3|1098.9|1097.4|0
1647320150000|2022-03-15 04:55:50|1099.7|1098.2|1100.8|1099.3|1100.8|1099.3|1099.7|1098.2|3
1647320160000|2022-03-15 04:56:00|1101.1|1099.6|1102.1|1100.6|1102.1|1100.6|1101.1|1099.6|1
1647320180000|2022-03-15 04:56:20|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|2
1647320210000|2022-03-15 04:56:50|1103.2|1101.7|1101.9|1100.4|1103.2|1101.7|1101.9|1100.4|4
1647320220000|2022-03-15 04:57:00|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|0
1647320270000|2022-03-15 04:57:50|1101|1099.5|1100.4|1098.9|1101|1099.5|1100.4|1098.9|0
1647320280000|2022-03-15 04:58:00|1100.3|1098.8|1100.4|1098.9|1100.4|1098.9|1100.3|1098.8|0
1647320290000|2022-03-15 04:58:10|1099.9|1098.4|1100|1098.5|1100|1098.5|1099.9|1098.4|5
1647320350000|2022-03-15 04:59:10|1099.2|1097.7|1098.9|1097.4|1099.2|1097.7|1098.9|1097.4|0
1647320380000|2022-03-15 04:59:40|1098.8|1097.3|1099.8|1098.3|1099.8|1098.3|1098.8|1097.3|11
1647320390000|2022-03-15 04:59:50|1099.6|1098.1|1099.6|1098.1|1099.6|1098.1|1099.6|1098.1|0
1647320400000|2022-03-15 05:00:00|1094.9|1093.4|1096.8|1095.3|1096.8|1095.3|1094.9|1093.4|15
1647320410000|2022-03-15 05:00:10|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|0
1647320460000|2022-03-15 05:01:00|1097.4|1096.8|1100.9|1099.4|1100.9|1099.4|1097.4|1096.8|3
1647320470000|2022-03-15 05:01:10|1101.2|1100.6|1106.1|1104.6|1106.1|1104.6|1101.2|1099.8|4
1647320480000|2022-03-15 05:01:20|1105.3|1103.8|1105.4|1103.9|1105.4|1103.9|1105.3|1103.8|3
1647320490000|2022-03-15 05:01:30|1105.2|1103.7|1105.1|1103.6|1105.2|1103.7|1105.1|1103.6|0
1647320520000|2022-03-15 05:02:00|1105|1103.5|1104.9|1103.4|1105|1103.5|1104.9|1103.4|0
1647320550000|2022-03-15 05:02:30|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1647320570000|2022-03-15 05:02:50|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1
1647320630000|2022-03-15 05:03:50|1104.7|1103.2|1103.9|1102.4|1104.7|1103.2|1103.9|1102.4|1
1647320680000|2022-03-15 05:04:40|1104.7|1103.2|1104.9|1103.4|1105|1103.5|1104.7|1103.2|5
1647320690000|2022-03-15 05:04:50|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1647320740000|2022-03-15 05:05:40|1104.2|1103.6|1103.5|1102|1104.2|1103.6|1103.5|1102|1
1647320760000|2022-03-15 05:06:00|1103.4|1101.9|1103.6|1102.1|1103.6|1102.1|1103.4|1101.9|0
1647320800000|2022-03-15 05:06:40|||||||||1
1647320810000|2022-03-15 05:06:50|1103.5|1102|1103.6|1102.1|1103.6|1102.1|1103.2|1101.7|0
1647320910000|2022-03-15 05:08:30|1103.8|1102.3|1104.7|1103.2|1104.7|1103.2|1103.8|1102.3|4
1647320920000|2022-03-15 05:08:40|1105.1|1104.1|1106|1104.5|1106|1104.5|1105.1|1104.1|3
1647320930000|2022-03-15 05:08:50|1105.9|1104.4|1106.6|1105.1|1106.6|1105.1|1105.9|1104.4|3
1647320940000|2022-03-15 05:09:00|1106.2|1104.7|1097.3|1095.8|1106.2|1104.7|1097.3|1095.8|7
1647320950000|2022-03-15 05:09:10|1097.2|1095.7|1101.3|1099.8|1101.3|1099.8|1096.6|1095.1|10
1647320960000|2022-03-15 05:09:20|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1
1647320970000|2022-03-15 05:09:30|1101.4|1099.9|1105.6|1104.1|1106.5|1105|1101.4|1099.9|3
1647320980000|2022-03-15 05:09:40|1105.7|1104.2|1104.7|1103.2|1106|1104.5|1104.7|1103.2|0
1647320990000|2022-03-15 05:09:50|1104.6|1103.1|1104.5|1103|1104.6|1103.1|1104.5|1103|0
1647321000000|2022-03-15 05:10:00|1104.7|1103.2|1103|1101.5|1104.7|1103.2|1100|1098.5|8
1647321010000|2022-03-15 05:10:10|1103.3|1101.8|1103.5|1102|1103.6|1102.1|1103.3|1101.8|0
1647321020000|2022-03-15 05:10:20|1103.7|1102.2|1105.8|1104.3|1105.8|1104.3|1103.7|1102.2|2
1647321030000|2022-03-15 05:10:30|1105.9|1104.4|1106.5|1105|1106.5|1105|1105.9|1104.4|0
1647321040000|2022-03-15 05:10:40|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|0
1647321070000|2022-03-15 05:11:10|1106.7|1105.2|1106.8|1105.3|1106.8|1105.3|1106.7|1105.2|3
1647321080000|2022-03-15 05:11:20|1107|1105.5|1107.1|1105.6|1107.1|1105.6|1107|1105.5|0
1647321090000|2022-03-15 05:11:30|1106.9|1105.4|1107.2|1105.7|1107.2|1105.7|1106.8|1105.3|6
1647321120000|2022-03-15 05:12:00|1107.3|1105.8|1107.4|1105.9|1107.7|1106.2|1107.3|1105.8|6
1647321130000|2022-03-15 05:12:10|1107.6|1106.1|1106.9|1105.4|1107.7|1106.2|1106.8|1105.3|2
1647321150000|2022-03-15 05:12:30|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1647321160000|2022-03-15 05:12:40|1107.2|1105.7|1107.4|1105.9|1107.4|1105.9|1107.2|1105.7|0
1647321170000|2022-03-15 05:12:50|1106.8|1105.8|1107.4|1105.9|1107.4|1105.9|1106.4|1105.7|1
1647321180000|2022-03-15 05:13:00|1107.5|1106|1107.5|1106|1107.8|1106.5|1107.3|1105.8|0
1647321190000|2022-03-15 05:13:10|1107.3|1105.8|1106.8|1105.3|1107.3|1105.8|1106.8|1105.3|2
1647321200000|2022-03-15 05:13:20|1106.9|1105.4|1107.3|1105.8|1107.4|1106.4|1106.9|1105.4|7
1647321210000|2022-03-15 05:13:30|1106.9|1105.4|1107.3|1105.8|1107.7|1106.4|1106.9|1105.4|1
1647321220000|2022-03-15 05:13:40|1107.8|1106.8|1107.3|1106.7|1108|1107.1|1107.3|1105.8|1
1647321230000|2022-03-15 05:13:50|1107.9|1106.9|1107.4|1105.9|1108.1|1106.9|1107.4|1105.9|7
1647321250000|2022-03-15 05:14:10|1107.3|1106.8|1107.3|1105.8|1107.3|1106.8|1107.3|1105.8|1
1647321260000|2022-03-15 05:14:20|1107.6|1107|1107.3|1105.8|1107.8|1107|1107.3|1105.8|0
1647321270000|2022-03-15 05:14:30|1107.4|1106.7|1107.6|1106.1|1108|1106.8|1107.3|1105.9|7
1647321280000|2022-03-15 05:14:40|1108.3|1107|1108.1|1106.6|1108.3|1107|1108.1|1106.6|0
1647321290000|2022-03-15 05:14:50|1108|1106.5|1108.4|1106.9|1108.7|1107.7|1108|1106.5|2
1647321300000|2022-03-15 05:15:00|1108|1106.5|1108.6|1107.1|1108.6|1107.1|1108|1106.5|2
1647321310000|2022-03-15 05:15:10|1109.3|1107.8|1109.5|1108|1109.6|1108.1|1108.6|1107.1|2
1647321320000|2022-03-15 05:15:20|1109.7|1108.5|1110.3|1108.8|1110.3|1108.8|1109.7|1108.3|11
1647321330000|2022-03-15 05:15:30|1110.5|1109.5|1110.2|1108.7|1110.6|1110|1110.1|1108.6|3
1647321340000|2022-03-15 05:15:40|1110.6|1110|1111.5|1110|1111.7|1110.2|1110.2|1108.7|1
1647321350000|2022-03-15 05:15:50|1111.7|1110.2|1110.9|1109.4|1112|1110.5|1110.9|1109.4|2
1647321360000|2022-03-15 05:16:00|1111|1109.5|1111.1|1109.6|1111.2|1110.6|1110.8|1109.3|4
1647321370000|2022-03-15 05:16:10|1110.8|1109.3|1111|1109.5|1112|1110.8|1110.8|1109.3|3
1647321380000|2022-03-15 05:16:20|1111.3|1109.8|1111.1|1109.6|1112|1110.5|1111|1109.5|4
1647321390000|2022-03-15 05:16:30|1111|1109.5|1111.5|1110|1112|1111|1111|1109.5|13
1647321400000|2022-03-15 05:16:40|1111.7|1110.2|1111.7|1110.2|1111.9|1110.4|1111.7|1110.2|1
1647321410000|2022-03-15 05:16:50|1111.8|1110.3|1112.4|1110.9|1112.4|1110.9|1111.8|1110.3|3
1647321420000|2022-03-15 05:17:00|1112.9|1111.4|1112.6|1111.1|1113.4|1111.9|1112.4|1110.9|3
1647321430000|2022-03-15 05:17:10|1112.8|1111.8|1112.6|1111.1|1113.5|1112.4|1112.5|1111|1
1647321450000|2022-03-15 05:17:30|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|12
1647321480000|2022-03-15 05:18:00|1111.8|1110.9|1112.6|1111.1|1112.6|1111.1|1111.7|1110.7|2
1647321490000|2022-03-15 05:18:10|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1647321500000|2022-03-15 05:18:20|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.6|1111.1|0
1647321510000|2022-03-15 05:18:30|1112.6|1111.1|1112.3|1110.8|1112.8|1111.3|1112.1|1110.8|0
1647321520000|2022-03-15 05:18:40|1112.1|1110.6|1112.1|1110.6|1112.2|1110.7|1112|1110.5|0
1647321540000|2022-03-15 05:19:00|1112.2|1110.7|1112|1110.5|1112.2|1110.7|1112|1110.5|1
1647321560000|2022-03-15 05:19:20|1112.2|1110.7|1112.3|1110.8|1112.3|1110.8|1112.2|1110.7|0
1647321570000|2022-03-15 05:19:30|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|0
1647321580000|2022-03-15 05:19:40|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1647321600000|2022-03-15 05:20:00|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|0
1647321610000|2022-03-15 05:20:10|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|3
1647321640000|2022-03-15 05:20:40|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1647321750000|2022-03-15 05:22:30|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|1
1647321770000|2022-03-15 05:22:50|1111.9|1110.4|1111.6|1110.1|1111.9|1110.4|1111.6|1110.1|2
1647321780000|2022-03-15 05:23:00|1111.5|1110|1110.8|1109.3|1111.6|1110.6|1110.8|1109.3|1
1647321800000|2022-03-15 05:23:20|1111|1110.2|1110.8|1109.3|1111|1110.2|1110.8|1109.3|0
1647321820000|2022-03-15 05:23:40|1110.7|1109.2|1110.2|1108.7|1110.7|1109.2|1110.2|1108.7|0
1647321850000|2022-03-15 05:24:10|1110.1|1108.6|1108.4|1106.9|1110.1|1108.6|1108.4|1106.9|7
1647321860000|2022-03-15 05:24:20|1108.5|1107.9|1109|1107.5|1109|1107.9|1108.5|1107|3
1647321870000|2022-03-15 05:24:30|1109.4|1107.9|1109.7|1108.2|1109.7|1108.2|1109.4|1107.9|1
1647321900000|2022-03-15 05:25:00|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|3
1647321910000|2022-03-15 05:25:10|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1647322040000|2022-03-15 05:27:20|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1
1647322080000|2022-03-15 05:28:00|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|1
1647322140000|2022-03-15 05:29:00|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1647322190000|2022-03-15 05:29:50|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1647322210000|2022-03-15 05:30:10|1109.4|1107.9|1109.3|1107.8|1109.4|1107.9|1109.3|1107.8|1
1647322220000|2022-03-15 05:30:20|1109.4|1107.9|1109.3|1107.8|1109.4|1107.9|1109.3|1107.8|0
1647322230000|2022-03-15 05:30:30|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1647322260000|2022-03-15 05:31:00|1109.3|1107.8|1109.4|1107.9|1109.4|1107.9|1109.3|1107.8|2
1647322510000|2022-03-15 05:35:10|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1647322520000|2022-03-15 05:35:20|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1647322610000|2022-03-15 05:36:50|||||||||1
1647322620000|2022-03-15 05:37:00|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1647322640000|2022-03-15 05:37:20|1109.6|1108.1|1109.7|1108.2|1109.7|1108.2|1109.6|1108.1|4
1647322650000|2022-03-15 05:37:30|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1647322660000|2022-03-15 05:37:40|1109.9|1108.4|1109.8|1108.3|1109.9|1108.4|1109.8|1108.3|1
1647322670000|2022-03-15 05:37:50|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1647322680000|2022-03-15 05:38:00|1109.8|1108.3|1109.9|1108.4|1109.9|1108.4|1109.8|1108.3|0
1647322710000|2022-03-15 05:38:30|1109.8|1108.3|1110|1108.5|1110|1108.5|1109.8|1108.3|0
1647322720000|2022-03-15 05:38:40|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1647322750000|2022-03-15 05:39:10|1110|1109.4|1110.6|1109.1|1110.6|1109.4|1110|1109|2
1647322760000|2022-03-15 05:39:20|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1647322810000|2022-03-15 05:40:10|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1
1647322820000|2022-03-15 05:40:20|1110.4|1108.9|1111.6|1110.1|1111.6|1110.1|1110.4|1108.9|1
1647322860000|2022-03-15 05:41:00|1111.5|1110|1111.6|1110.1|1111.6|1110.1|1111.5|1110|1
1647322870000|2022-03-15 05:41:10|1111.5|1110|1112|1110.5|1112.1|1111.2|1111.5|1110|4
1647322890000|2022-03-15 05:41:30|1112.2|1110.7|1112.9|1111.4|1112.9|1111.4|1112.2|1110.7|3
1647322900000|2022-03-15 05:41:40|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1647322930000|2022-03-15 05:42:10|1112.6|1111.1|1112.5|1111|1112.6|1111.8|1112.3|1110.8|10
1647322940000|2022-03-15 05:42:20|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|6
1647322950000|2022-03-15 05:42:30|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1647322970000|2022-03-15 05:42:50|1112.7|1111.2|1112.9|1111.9|1112.9|1111.9|1112.5|1111.2|0
1647322980000|2022-03-15 05:43:00|1112.7|1111.2|1112.5|1111|1112.7|1111.2|1112.5|1111|4
1647323010000|2022-03-15 05:43:30|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|0
1647323020000|2022-03-15 05:43:40|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1647323050000|2022-03-15 05:44:10|||||||||1
1647323070000|2022-03-15 05:44:30|||||||||1
1647323080000|2022-03-15 05:44:40|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1647323090000|2022-03-15 05:44:50|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1
1647323110000|2022-03-15 05:45:10|1112.4|1111.4|1112.9|1111.4|1112.9|1111.4|1112.4|1111.2|0
1647323120000|2022-03-15 05:45:20|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|2
1647323160000|2022-03-15 05:46:00|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|0
1647323200000|2022-03-15 05:46:40|1111.9||1111.9||1111.9||1111.9||0
1647323210000|2022-03-15 05:46:50|1112.4||1112.4||1112.4||1112.4||3
1647323260000|2022-03-15 05:47:40|1112.5|1111|1112.3|1111.3|1112.6|1111.3|1112.3|1111|0
1647323270000|2022-03-15 05:47:50|1112.5|1111.7|1112.6|1111.6|1112.6|1111.7|1112.5|1111.5|1
1647323280000|2022-03-15 05:48:00|1113|1111.5|1112.9|1111.4|1113.1|1111.6|1112.9|1111.4|2
1647323300000|2022-03-15 05:48:20|1111.9|1111.3|1111.5|1110|1111.9|1111.3|1111.5|1110|6
1647323310000|2022-03-15 05:48:30|1111.3|1109.8|1111.7|1110.2|1112.1|1110.6|1111.3|1109.8|0
1647323330000|2022-03-15 05:48:50|1111.6|1110.1|1111.7|1110.2|1111.7|1110.2|1111.6|1110.1|0
1647323340000|2022-03-15 05:49:00|1112.2|1110.7|1112.2|1110.7|1112.3|1110.8|1111.8|1110.3|3
1647323360000|2022-03-15 05:49:20|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|1
1647323370000|2022-03-15 05:49:30|1111.9|1110.4|1111.8|1110.3|1111.9|1110.4|1111.8|1110.3|1
1647323380000|2022-03-15 05:49:40|1111.7|1110.2|1111.4|1109.9|1111.7|1110.2|1111.4|1109.9|0
1647323390000|2022-03-15 05:49:50|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|0
1647323400000|2022-03-15 05:50:00|1111.4|1109.9|1111.5|1110|1111.5|1110|1111.4|1109.9|1
1647323410000|2022-03-15 05:50:10|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1
1647323430000|2022-03-15 05:50:30|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1647323450000|2022-03-15 05:50:50|||||||||1
1647323470000|2022-03-15 05:51:10|1111.1|1109.6|1106.8|1105.3|1111.1|1109.6|1106.7|1105.2|8
1647323480000|2022-03-15 05:51:20|1107|1106.4|1107.1|1105.6|1107.1|1106.4|1107|1105.6|1
1647323490000|2022-03-15 05:51:30|1107.2|1105.7|1107.4|1105.9|1107.4|1105.9|1107.2|1105.7|0
1647323510000|2022-03-15 05:51:50|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|3
1647323520000|2022-03-15 05:52:00|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|0
1647323580000|2022-03-15 05:53:00|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1
1647323600000|2022-03-15 05:53:20|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|0
1647323620000|2022-03-15 05:53:40|1108.1|1106.6|1108.3|1106.8|1108.3|1106.8|1108.1|1106.6|0
1647323630000|2022-03-15 05:53:50|||||||||1
1647323640000|2022-03-15 05:54:00|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1
1647323650000|2022-03-15 05:54:10|1109.2|1107.7|1109.3|1107.8|1109.3|1107.8|1109.2|1107.7|0
1647323670000|2022-03-15 05:54:30|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1647323700000|2022-03-15 05:55:00|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1647323710000|2022-03-15 05:55:10|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1
1647323760000|2022-03-15 05:56:00|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1
1647323810000|2022-03-15 05:56:50|||||||||1
1647323820000|2022-03-15 05:57:00|1109.6|1108.1|1110.6|1109.1|1110.6|1109.1|1109.6|1108.1|1
1647323870000|2022-03-15 05:57:50|1109.9|1109.3|1109.4|1107.9|1109.9|1109.3|1109.4|1107.9|2
1647323880000|2022-03-15 05:58:00|1109.3|1107.8|1109.1|1107.6|1109.3|1107.8|1109.1|1107.6|1
1647323890000|2022-03-15 05:58:10|1109.2|1107.7|1109.1|1107.6|1109.2|1107.7|1109.1|1107.6|4
1647323990000|2022-03-15 05:59:50|1108.3|1107.3|1109.2|1107.7|1109.2|1107.7|1108.3|1107.3|1
1647324000000|2022-03-15 06:00:00|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1647324090000|2022-03-15 06:01:30|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1647324110000|2022-03-15 06:01:50|||||||||1
1647324120000|2022-03-15 06:02:00|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1647324210000|2022-03-15 06:03:30|||||||||1
1647324240000|2022-03-15 06:04:00|||||||||1
1647324300000|2022-03-15 06:05:00|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1647324310000|2022-03-15 06:05:10|||||||||1
1647324320000|2022-03-15 06:05:20|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1
1647324330000|2022-03-15 06:05:30|||||||||1
1647324350000|2022-03-15 06:05:50|||||||||1
1647324360000|2022-03-15 06:06:00|1109.1|1107.6|1109.2|1107.7|1109.2|1107.7|1109.1|1107.6|0
1647324420000|2022-03-15 06:07:00|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.2|1107.7|0
1647324440000|2022-03-15 06:07:20|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1
1647324460000|2022-03-15 06:07:40|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1647324470000|2022-03-15 06:07:50|||||||||1
1647324490000|2022-03-15 06:08:10|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1647324560000|2022-03-15 06:09:20|1109.3|1107.8|1109.4|1107.9|1109.4|1107.9|1109.3|1107.8|0
1647324570000|2022-03-15 06:09:30|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1647324580000|2022-03-15 06:09:40|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1647324590000|2022-03-15 06:09:50|1109.2|1107.7|1109.1|1107.6|1109.2|1107.7|1109.1|1107.6|0
1647324600000|2022-03-15 06:10:00|1109.6|1108.1|1109.4|1107.9|1109.6|1108.1|1109.4|1107.9|4
1647324610000|2022-03-15 06:10:10|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1647324620000|2022-03-15 06:10:20|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1647324650000|2022-03-15 06:10:50|||||||||1
1647324720000|2022-03-15 06:12:00|1109.4|1107.9|1110.5|1109|1110.5|1109|1109.4|1107.9|2
1647324730000|2022-03-15 06:12:10|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1647324740000|2022-03-15 06:12:20|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1
1647324750000|2022-03-15 06:12:30|1111|1109.5|1111.3|1109.8|1111.3|1109.8|1111|1109.5|0
1647324780000|2022-03-15 06:13:00|1111.5|1110|1111.7|1110.2|1111.7|1110.2|1111.5|1110|1
1647324800000|2022-03-15 06:13:20|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1647324840000|2022-03-15 06:14:00|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|0
1647324860000|2022-03-15 06:14:20|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|0
1647324870000|2022-03-15 06:14:30||1110.1||1110.1||1110.1||1110.1|2
1647324900000|2022-03-15 06:15:00|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1647324930000|2022-03-15 06:15:30|1111.3|1109.8|1111|1109.5|1111.3|1109.8|1111|1109.5|0
1647324950000|2022-03-15 06:15:50|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|0
1647325060000|2022-03-15 06:17:40|1111|1109.5|1110.9|1109.4|1111|1109.5|1110.9|1109.4|0
1647325100000|2022-03-15 06:18:20|1110.8|1109.3|1109.9|1108.4|1110.8|1109.3|1109.9|1108.4|5
1647325140000|2022-03-15 06:19:00|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1647325160000|2022-03-15 06:19:20|1109.6|1108.1|1108.8|1107.3|1109.6|1108.1|1108.8|1107.3|1
1647325170000|2022-03-15 06:19:30|1108.6|1107.1|1108.2|1106.7|1108.6|1107.1|1108.2|1106.7|1
1647325250000|2022-03-15 06:20:50|1108.4|1106.9|1108.6|1107.1|1108.6|1107.1|1108.4|1106.9|0
1647325260000|2022-03-15 06:21:00|1108.7|1107.2|1108.6|1107.1|1108.7|1107.2|1108.6|1107.1|2
1647325320000|2022-03-15 06:22:00|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|0
1647325350000|2022-03-15 06:22:30|1110.6|1109.1|1110|1108.5|1110.6|1109.1|1110|1108.5|9
1647325360000|2022-03-15 06:22:40|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1647325370000|2022-03-15 06:22:50|1110|1109.4|1110.2|1108.7|1110.2|1109.5|1110|1108.7|2
1647325380000|2022-03-15 06:23:00|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1647325440000|2022-03-15 06:24:00|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|0
1647325500000|2022-03-15 06:25:00|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.2|1108.7|0
1647325530000|2022-03-15 06:25:30|1110|1109.4|1110.2|1109.2|1110.2|1109.4|1110|1109.2|0
1647325550000|2022-03-15 06:25:50|1110.3|1108.8|1108.3|1106.8|1110.3|1108.8|1108.3|1106.8|3
1647325580000|2022-03-15 06:26:20|1109.2|1107.7|1109.3|1107.8|1109.3|1107.8|1108.8|1107.3|4
1647325630000|2022-03-15 06:27:10|1109|1107.5|1108.9|1107.4|1109.3|1107.8|1108.9|1107.4|6
1647325640000|2022-03-15 06:27:20|1107.1|1105.6|1107.1|1105.6|1107.2|1105.7|1107.1|1105.6|4
1647325660000|2022-03-15 06:27:40|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1647325700000|2022-03-15 06:28:20|1108.5|1106|1108.5|1107|1108.5|1107|1108.5|1106|1
1647325770000|2022-03-15 06:29:30|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|5
1647325780000|2022-03-15 06:29:40|1108.1|1107.1|1108.7|1107.2|1108.7|1107.2|1108.1|1107.1|0
1647325800000|2022-03-15 06:30:00|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1647325820000|2022-03-15 06:30:20|1109.1|1108.5|1109.5|1108|1109.5|1108.5|1109.1|1107.7|5
1647325840000|2022-03-15 06:30:40|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|5
1647325850000|2022-03-15 06:30:50|1109.5|1108|1109.6|1108.1|1109.6|1108.1|1109.5|1108|0
1647325880000|2022-03-15 06:31:20|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1647325900000|2022-03-15 06:31:40|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1647325910000|2022-03-15 06:31:50|1109.1|1107.6|1109|1107.5|1109.1|1107.6|1109|1107.5|0
1647325980000|2022-03-15 06:33:00|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1
1647326020000|2022-03-15 06:33:40|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1647326090000|2022-03-15 06:34:50|1108.7|1107.2|1109|1107.5|1109|1107.5|1108.7|1107.2|0
1647326110000|2022-03-15 06:35:10|1109.5|1108|1109.6|1108.1|1109.6|1108.1|1109.5|1108|4
1647326140000|2022-03-15 06:35:40|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1647326150000|2022-03-15 06:35:50|1109.3|1107.8|1109.2|1107.7|1109.3|1107.8|1109.2|1107.7|3
1647326160000|2022-03-15 06:36:00|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|0
1647326170000|2022-03-15 06:36:10|1109.2|1108.6|1109.1|1107.6|1109.2|1108.6|1109.1|1107.6|1
1647326190000|2022-03-15 06:36:30|1110.1|1109.1|1110.9|1109.4|1110.9|1109.4|1110.1|1109.1|8
1647326200000|2022-03-15 06:36:40|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1647326230000|2022-03-15 06:37:10|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1647326270000|2022-03-15 06:37:50|1111.4|1110.8|1111.2|1109.7|1111.4|1110.8|1111.2|1109.7|6
1647326280000|2022-03-15 06:38:00|1111.4|1110.8|1112.2|1111.2|1112.2|1111.2|1111.4|1110.8|2
1647326290000|2022-03-15 06:38:10|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1
1647326310000|2022-03-15 06:38:30|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|0
1647326320000|2022-03-15 06:38:40|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|1112.1|1111.1|0
1647326390000|2022-03-15 06:39:50||1111.5||1111.5||1111.5||1111.5|0
1647326400000|2022-03-15 06:40:00|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|4
1647326420000|2022-03-15 06:40:20|1112.8|1111.8|1113|1112|1113|1112|1112.8|1111.8|1
1647326430000|2022-03-15 06:40:30|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1
1647326460000|2022-03-15 06:41:00|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|0
1647326490000|2022-03-15 06:41:30|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|3
1647326510000|2022-03-15 06:41:50|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|7
1647326520000|2022-03-15 06:42:00|1114|1113|1114.2|1113.6|1114.5|1113.6|1114|1112.9|0
1647326530000|2022-03-15 06:42:10|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1
1647326540000|2022-03-15 06:42:20|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|3
1647326550000|2022-03-15 06:42:30|1115.8|1115.2|1115.9|1114.4|1115.9|1115.2|1115.8|1114.4|2
1647326590000|2022-03-15 06:43:10|1115.8|1114.3|1115.9|1114.4|1115.9|1114.4|1115.8|1114.3|3
1647326610000|2022-03-15 06:43:30|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|2
1647326630000|2022-03-15 06:43:50|||||||||1
1647326660000|2022-03-15 06:44:20|1115.8|1114.3|1115.7|1114.2|1115.8|1114.3|1115.7|1114.2|2
1647326710000|2022-03-15 06:45:10|1115.8|1114.3|1115.2|1113.7|1115.8|1114.3|1115.1|1113.7|1
1647326720000|2022-03-15 06:45:20|1115|1113.5|1115.1|1113.6|1115.1|1113.6|1115|1113.5|6
1647326740000|2022-03-15 06:45:40|1115.2|1113.7|1115.4|1113.9|1115.4|1113.9|1115.2|1113.7|3
1647326760000|2022-03-15 06:46:00|||||||||1
1647326800000|2022-03-15 06:46:40|1115.2|1114.6|1115.5|1114|1115.5|1114.6|1115.2|1114|2
1647326820000|2022-03-15 06:47:00|1114.7|1114.1|1114.8|1113.8|1114.8|1114.1|1114.7|1113.8|0
1647326830000|2022-03-15 06:47:10|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|3
1647326850000|2022-03-15 06:47:30|1115.4|1114.4|1115.9|1114.4|1115.9|1114.4|1115.4|1114.2|0
1647326920000|2022-03-15 06:48:40|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|0
1647326930000|2022-03-15 06:48:50|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|0
1647327040000|2022-03-15 06:50:40|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|0
1647327050000|2022-03-15 06:50:50|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|4
1647327060000|2022-03-15 06:51:00|||||||||1
1647327080000|2022-03-15 06:51:20|1114.9|1113.4|1111|1109.5|1114.9|1113.4|1110.7|1109.2|12
1647327120000|2022-03-15 06:52:00|1110.7|1109.2|1110.9|1109.4|1110.9|1109.4|1110.7|1109.2|1
1647327130000|2022-03-15 06:52:10|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|0
1647327150000|2022-03-15 06:52:30|1112|1110.4|1112|1110.5|1112|1110.5|1112|1110.4|1
1647327170000|2022-03-15 06:52:50|1111.9|1110.4|1112.1|1110.6|1112.1|1110.6|1111.9|1110.4|1
1647327180000|2022-03-15 06:53:00|1111.6|1110.7|1112.2|1110.7|1112.2|1110.7|1111.6|1110.7|1
1647327190000|2022-03-15 06:53:10|1112.3|1110.8|1112.6|1111.1|1112.7|1111.2|1111.8|1110.8|1
1647327250000|2022-03-15 06:54:10|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|0
1647327260000|2022-03-15 06:54:20|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|3
1647327270000|2022-03-15 06:54:30|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1111.7|1110.9|9
1647327290000|2022-03-15 06:54:50|1112.5|1111|1112.6|1111.1|1112.6|1111.1|1112.5|1111|1
1647327300000|2022-03-15 06:55:00|1112.5|1111|1112.6|1111.1|1112.6|1111.1|1112.5|1111|0
1647327320000|2022-03-15 06:55:20|||||||||1
1647327350000|2022-03-15 06:55:50|1112.5|1111|1112.9|1111.4|1112.9|1111.4|1112.5|1111|8
1647327370000|2022-03-15 06:56:10|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1647327380000|2022-03-15 06:56:20|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|0
1647327390000|2022-03-15 06:56:30|||||||||1
1647327400000|2022-03-15 06:56:40|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1647327420000|2022-03-15 06:57:00|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1
1647327480000|2022-03-15 06:58:00|1112.6|1111.1|1112.4|1110.9|1112.6|1111.1|1112.4|1110.9|1
1647327490000|2022-03-15 06:58:10|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|2
1647327500000|2022-03-15 06:58:20|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|2
1647327530000|2022-03-15 06:58:50|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|2
1647327540000|2022-03-15 06:59:00|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1647327550000|2022-03-15 06:59:10|1113|1111.5|1114.3|1112.8|1114.3|1112.8|1113|1111.5|10
1647327560000|2022-03-15 06:59:20|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1647327570000|2022-03-15 06:59:30|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1647327590000|2022-03-15 06:59:50|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|4
1647327620000|2022-03-15 07:00:20|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1647327630000|2022-03-15 07:00:30|1114.3|1112.8|1114.4|1112.9|1114.4|1112.9|1114.3|1112.8|0
1647327650000|2022-03-15 07:00:50|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|0
1647327660000|2022-03-15 07:01:00|1114.4|1112.9|1114.3|1112.8|1114.4|1112.9|1114.3|1112.8|0
1647327690000|2022-03-15 07:01:30|1114.4|1112.9|1115|1113.5|1115|1113.5|1114.4|1112.9|1
1647327710000|2022-03-15 07:01:50|1115.1|1113.6|1115.3|1113.8|1115.3|1113.8|1115.1|1113.6|1
1647327720000|2022-03-15 07:02:00|1115.1|1113.6|1115|1113.5|1115.1|1113.6|1115|1113.5|0
1647327810000|2022-03-15 07:03:30|||||||||1
1647327830000|2022-03-15 07:03:50|||||||||1
1647327850000|2022-03-15 07:04:10|1115.3|1113.8|1115.2|1113.7|1115.3|1113.8|1115.2|1113.7|0
1647327950000|2022-03-15 07:05:50|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1647327960000|2022-03-15 07:06:00|1115.2|1113.7|1115.4|1113.9|1115.4|1113.9|1115.2|1113.7|4
1647327970000|2022-03-15 07:06:10|||||||||1
1647327980000|2022-03-15 07:06:20|||||||||1
1647328000000|2022-03-15 07:06:40|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|0
1647328020000|2022-03-15 07:07:00|1115.8|1114.3|1115.7|1114.2|1115.8|1114.3|1115.7|1114.2|2
1647328030000|2022-03-15 07:07:10|1114.8|1113.8|1115|1113.5|1115.3|1113.8|1114.8|1113.5|5
1647328050000|2022-03-15 07:07:30|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|3
1647328060000|2022-03-15 07:07:40|1114.4|1113.8|1115.2|1113.7|1115.2|1113.8|1114.4|1113.7|1
1647328070000|2022-03-15 07:07:50|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1647328100000|2022-03-15 07:08:20|1115.7|1114.2|1115.3|1113.8|1115.7|1114.2|1115.2|1113.7|25
1647328130000|2022-03-15 07:08:50|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1
1647328180000|2022-03-15 07:09:40|||||||||2
1647328230000|2022-03-15 07:10:30|1115.3|1113.8|1115.2|1113.7|1115.3|1113.8|1115.2|1113.7|0
1647328260000|2022-03-15 07:11:00|1115.1|1113.6|1114.9|1113.4|1115.1|1113.6|1114.9|1113.4|0
1647328290000|2022-03-15 07:11:30|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1647328300000|2022-03-15 07:11:40|||||||||2
1647328310000|2022-03-15 07:11:50|1115.3|1113.8|1115.6|1114.1|1115.6|1114.1|1115.3|1113.8|2
1647328320000|2022-03-15 07:12:00|1115.3|1113.8|1115.2|1113.7|1115.3|1113.8|1115.2|1113.7|0
1647328330000|2022-03-15 07:12:10|1115.3|1113.8|1115.2|1113.7|1115.3|1113.8|1115.2|1113.7|2
1647328340000|2022-03-15 07:12:20|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115|1113.5|7
1647328350000|2022-03-15 07:12:30|||||||||2
1647328370000|2022-03-15 07:12:50|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1
1647328380000|2022-03-15 07:13:00|1115.1|1113.6|1115.1|1113.6|1115.2|1113.7|1115.1|1113.6|1
1647328420000|2022-03-15 07:13:40|1114.6|1113.3|1115.2|1113.7|1115.2|1113.7|1114.6|1113.3|2
1647328430000|2022-03-15 07:13:50|1115.1|1113.6|1115|1113.5|1115.1|1113.6|1115|1113.5|0
1647328440000|2022-03-15 07:14:00|1114.9|1114.3|1115.1|1113.6|1115.1|1114.3|1114.9|1113.6|3
1647328470000|2022-03-15 07:14:30|1115.4|1113.9|1115.3|1113.8|1115.4|1113.9|1115.3|1113.8|3
1647328500000|2022-03-15 07:15:00|1115.4|1113.9|1115.7|1114.2|1115.7|1114.2|1115.2|1113.8|5
1647328510000|2022-03-15 07:15:10|1115.3|1114.3|1115.4|1113.9|1115.6|1114.3|1115.3|1113.9|0
1647328520000|2022-03-15 07:15:20|||||||||2
1647328540000|2022-03-15 07:15:40|1115.5|1114|1115.4|1113.9|1115.5|1114|1115.4|1113.9|1
1647328560000|2022-03-15 07:16:00|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|1
1647328580000|2022-03-15 07:16:20|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|3
1647328610000|2022-03-15 07:16:50|||||||||1
1647328670000|2022-03-15 07:17:50|1115.7|1114.2|1115.6|1114.1|1115.7|1114.2|1115.6|1114.1|1
1647328680000|2022-03-15 07:18:00|||||||||1
1647328700000|2022-03-15 07:18:20|||||||||1
1647328770000|2022-03-15 07:19:30|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1
1647328780000|2022-03-15 07:19:40|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|0
1647328790000|2022-03-15 07:19:50|||||||||1
1647328800000|2022-03-15 07:20:00|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|0
1647328810000|2022-03-15 07:20:10|1116|1114.5|1116|1114.5|1116|1114.5|1115.9|1114.4|3
1647328820000|2022-03-15 07:20:20|1115.1|1113.8|1115.3|1113.8|1115.3|1113.8|1115.1|1113.8|2
1647328870000|2022-03-15 07:21:10|1115.2|1113.7|1115.1|1113.6|1115.2|1113.7|1115.1|1113.6|0
1647328880000|2022-03-15 07:21:20|1115.2|1113.7|1115.1|1113.6|1115.2|1114|1115|1113.6|1
1647328890000|2022-03-15 07:21:30|1115.2|1113.7|1115|1113.5|1115.2|1113.9|1114.9|1113.5|0
1647328900000|2022-03-15 07:21:40|1114.4|1113.8|1114.3|1113.7|1114.4|1113.8|1114.3|1113.7|0
1647328910000|2022-03-15 07:21:50|1114.2|1113.6|1113.1|1111.6|1114.2|1113.6|1113.1|1111.6|7
1647328920000|2022-03-15 07:22:00|1113.2|1111.7|1113.3|1111.8|1113.4|1112.7|1112.1|1111.5|5
1647328970000|2022-03-15 07:22:50|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|2
1647328980000|2022-03-15 07:23:00|1112.6|1112|1112.6|1112|1112.6|1112|1112.5|1111.9|4
1647328990000|2022-03-15 07:23:10|||||||||6
1647329000000|2022-03-15 07:23:20|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1
1647329020000|2022-03-15 07:23:40|||||||||2
1647329060000|2022-03-15 07:24:20|||||||||1
1647329070000|2022-03-15 07:24:30|||||||||2
1647329090000|2022-03-15 07:24:50|1112.8|1111.8|1112.7|1112.1|1112.8|1112.1|1112.7|1111.8|4
1647329100000|2022-03-15 07:25:00|1112.6|1112|1112.7|1112.1|1112.7|1112.1|1112.6|1112|1
1647329110000|2022-03-15 07:25:10|1112.4|1111.8|1112.4|1110.9|1112.4|1111.8|1112.3|1110.8|6
1647329140000|2022-03-15 07:25:40|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1
1647329180000|2022-03-15 07:26:20|||||||||1
1647329190000|2022-03-15 07:26:30|1112.7|1111.2|1112.8|1111.3|1112.8|1111.3|1112.7|1111.2|0
1647329220000|2022-03-15 07:27:00|||||||||7
1647329230000|2022-03-15 07:27:10|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|0
1647329330000|2022-03-15 07:28:50|1112.5|1111.5|1112.9|1111.4|1112.9|1111.5|1112.5|1111.4|2
1647329340000|2022-03-15 07:29:00|||||||||1
1647329360000|2022-03-15 07:29:20|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1647329370000|2022-03-15 07:29:30|||||||||2
1647329440000|2022-03-15 07:30:40|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1647329450000|2022-03-15 07:30:50|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1
1647329460000|2022-03-15 07:31:00|1112.8|1111.3|1113.1|1111.6|1113.1|1111.6|1112.8|1111.3|3
1647329470000|2022-03-15 07:31:10|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1647329480000|2022-03-15 07:31:20|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|0
1647329510000|2022-03-15 07:31:50|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|0
1647329520000|2022-03-15 07:32:00|||||||||2
1647329610000|2022-03-15 07:33:30|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|0
1647329630000|2022-03-15 07:33:50|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|0
1647329640000|2022-03-15 07:34:00|1112.5|1111.9|1112.4|1111.8|1112.5|1111.9|1112.4|1111.8|2
1647329660000|2022-03-15 07:34:20|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|2
1647329670000|2022-03-15 07:34:30|1112.4|1111.8|1112.5|1111.9|1112.5|1111.9|1112.4|1111.8|0
1647329690000|2022-03-15 07:34:50|1112.4|1111.8|1112.3|1111.7|1112.4|1111.8|1112.3|1111.7|3
1647329700000|2022-03-15 07:35:00|||||||||1
1647329710000|2022-03-15 07:35:10|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|0
1647329730000|2022-03-15 07:35:30|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|1112.3|1111.7|0
1647329860000|2022-03-15 07:37:40|||||||||1
1647329880000|2022-03-15 07:38:00|||||||||1
1647329890000|2022-03-15 07:38:10|||||||||1
1647329930000|2022-03-15 07:38:50|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|4
1647329970000|2022-03-15 07:39:30|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|2
1647330050000|2022-03-15 07:40:50|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1
1647330180000|2022-03-15 07:43:00|||||||||1
1647330270000|2022-03-15 07:44:30|||||||||3
1647330380000|2022-03-15 07:46:20|1112|1111|1111.9|1110.9|1112|1111|1111.9|1110.9|0
1647330410000|2022-03-15 07:46:50|1111.7|1111.1|1111.9|1110.9|1111.9|1111.1|1111.7|1110.9|1
1647330430000|2022-03-15 07:47:10|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|1111.7|1111.1|0
1647330440000|2022-03-15 07:47:20|||||||||1
1647330490000|2022-03-15 07:48:10|1111.6|1111|1111.5|1110.9|1111.6|1111|1111.5|1110.9|4
1647330500000|2022-03-15 07:48:20|||||||||2
1647330530000|2022-03-15 07:48:50|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1
1647330540000|2022-03-15 07:49:00|1111.8|1110.9|1112.3|1110.8|1112.3|1110.9|1111.8|1110.8|2
1647330570000|2022-03-15 07:49:30|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|0
1647330580000|2022-03-15 07:49:40|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|0
1647330600000|2022-03-15 07:50:00|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1
1647330610000|2022-03-15 07:50:10|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|1111.9|1110.9|0
1647330660000|2022-03-15 07:51:00|1111.8|1110.8|1111.6|1110.6|1112|1111|1111.6|1110.5|9
1647330670000|2022-03-15 07:51:10|1111.8|1110.3|1111.8|1110.3|1111.9|1110.4|1111.8|1110.3|3
1647330690000|2022-03-15 07:51:30|1111.9|1110.4|1111.8|1110.3|1111.9|1110.4|1111.8|1110.3|3
1647330700000|2022-03-15 07:51:40|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|1
1647330930000|2022-03-15 07:55:30|1112|1110.5|1112|1110.5|1112|1110.5|1112|1110.5|1
1647331020000|2022-03-15 07:57:00|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|0
1647331040000|2022-03-15 07:57:20|1111.7|1110.2|1111.3|1109.8|1111.7|1110.2|1111.3|1109.8|3
1647331050000|2022-03-15 07:57:30|1110.9|1109.9|1109.5|1108|1110.9|1109.9|1109.1|1107.6|8
1647331060000|2022-03-15 07:57:40|1109.4|1107.9|1109.1|1107.6|1109.4|1107.9|1107.8|1107.2|2
1647331070000|2022-03-15 07:57:50|1109.6|1108.1|1109.8|1108.3|1109.8|1108.3|1109.6|1108.1|2
1647331090000|2022-03-15 07:58:10|1109.9|1108.4|1109.6|1108.1|1109.9|1108.4|1109.5|1108|6
1647331100000|2022-03-15 07:58:20|1107.8|1107.2|1109.3|1107.8|1109.6|1108.1|1107.8|1107.2|1
1647331110000|2022-03-15 07:58:30|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1647331120000|2022-03-15 07:58:40|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1647331140000|2022-03-15 07:59:00|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|2
1647331160000|2022-03-15 07:59:20|||||||||2
1647331200000|2022-03-15 08:00:00|||||||||1
1647331210000|2022-03-15 08:00:10|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1647331260000|2022-03-15 08:01:00|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1647331290000|2022-03-15 08:01:30|||||||||1
1647331350000|2022-03-15 08:02:30|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1
1647331390000|2022-03-15 08:03:10|1110|1109|1110|1109|1110|1109|1110|1109|0
1647331410000|2022-03-15 08:03:30|1110.1|1109.1|1109.7|1109.1|1110.1|1109.2|1109.7|1109.1|3
1647331420000|2022-03-15 08:03:40|||||||||1
1647331430000|2022-03-15 08:03:50|1110|1108.5|1109.2|1108.6|1110|1108.8|1109.2|1108.5|2
1647331460000|2022-03-15 08:04:20|1108.3|1106.8|1108.4|1106.9|1108.4|1106.9|1108.3|1106.8|4
1647331470000|2022-03-15 08:04:30|||||||||2
1647331500000|2022-03-15 08:05:00|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|2
1647331510000|2022-03-15 08:05:10|1108.6|1107.1|1108.7|1107.2|1108.7|1107.2|1108.6|1107.1|2
1647331580000|2022-03-15 08:06:20|1108.6|1107.1|1108.7|1107.2|1108.7|1107.2|1108.6|1107.1|0
1647331680000|2022-03-15 08:08:00|1107.8|1107|1108.5|1107|1108.5|1107|1107.8|1107|2
1647331710000|2022-03-15 08:08:30|1108.6|1107.1|1108.7|1107.2|1108.7|1107.2|1108.6|1107.1|1
1647331720000|2022-03-15 08:08:40|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|3
1647331730000|2022-03-15 08:08:50|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1647331750000|2022-03-15 08:09:10|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1647331760000|2022-03-15 08:09:20|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1
1647331790000|2022-03-15 08:09:50|1109.8|1108.8|1110|1108.5|1110|1108.8|1109.8|1108.3|0
1647331810000|2022-03-15 08:10:10|1111.1|1109|1111.1|1109.6|1111.1|1109.6|1111.1|1109|3
1647331820000|2022-03-15 08:10:20|1109.9|1109.3|1111.4|1109.9|1111.4|1109.9|1109.9|1109.3|4
1647331830000|2022-03-15 08:10:30|1111.5|1110|1111.6|1110.1|1111.6|1110.1|1111.5|1110|4
1647331860000|2022-03-15 08:11:00|1111.8|1110.3|1112.3|1110.8|1112.3|1110.8|1111.8|1110.3|2
1647331870000|2022-03-15 08:11:10|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1647331880000|2022-03-15 08:11:20|1112.6|1111.1|1110.9|1110.3|1112.7|1111.2|1110.9|1110.3|10
1647331920000|2022-03-15 08:12:00|||||||||1
1647331940000|2022-03-15 08:12:20|1111|1110.4|1111.1|1110.5|1111.1|1110.5|1111|1110.4|0
1647331960000|2022-03-15 08:12:40|1112|1110.4|1111.4|1110.4|1112|1110.4|1111.4|1110.4|2
1647331970000|2022-03-15 08:12:50|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|0
1647331980000|2022-03-15 08:13:00|1111.4|1110.4|1111.3|1110.7|1111.4|1110.7|1111.3|1110.4|0
1647332000000|2022-03-15 08:13:20|1111.4|1110.8|1111.4|1110.8|1111.5|1110.9|1111.4|1110.8|5
1647332010000|2022-03-15 08:13:30|1111.5|1110.9|1111.7|1111.1|1111.8|1111.1|1111.5|1110.8|1
1647332030000|2022-03-15 08:13:50|1111.9|1111.3|1112|1111.4|1112|1111.4|1111.9|1111.3|6
1647332060000|2022-03-15 08:14:20|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|0
1647332100000|2022-03-15 08:15:00|||||||||1
1647332110000|2022-03-15 08:15:10|||||||||1
1647332120000|2022-03-15 08:15:20|1112.1|1111.5|1111.9|1111.3|1112.1|1111.5|1111.9|1111.3|3
1647332130000|2022-03-15 08:15:30|1111.8|1111.2|1111.9|1111.3|1111.9|1111.3|1111.8|1111.2|0
1647332190000|2022-03-15 08:16:30|1112|1111|1111.7|1111.1|1112|1111.1|1111.7|1111|6
1647332200000|2022-03-15 08:16:40|1112|1111|1112|1111|1112|1111|1112|1111|6
1647332240000|2022-03-15 08:17:20|1111.8|1111.2|1111.9|1110.9|1111.9|1111.2|1111.5|1110.9|7
1647332250000|2022-03-15 08:17:30|1111.8|1111.2|1112.1|1111.5|1112.1|1111.5|1111.8|1111.1|0
1647332300000|2022-03-15 08:18:20|1112|1111.4|1112|1111.4|1112.4|1111.4|1112|1111.4|2
1647332310000|2022-03-15 08:18:30|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|2
1647332320000|2022-03-15 08:18:40|1111.8|1111.2|1111.6|1111|1111.8|1111.2|1111.6|1111|3
1647332350000|2022-03-15 08:19:10|1112.1|1111.1|1111.7|1111.1|1112.1|1111.1|1111.7|1111.1|1
1647332370000|2022-03-15 08:19:30|1112.1||1112.1||1112.1||1112.1||2
1647332400000|2022-03-15 08:20:00|1112|1111.4|1112.7|1111.2|1112.7|1111.4|1112|1110.9|0
1647332410000|2022-03-15 08:20:10|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|1112.6|1111.6|0
1647332420000|2022-03-15 08:20:20|1112.3|1111.7|1110.4|1108.9|1112.3|1111.7|1110.2|1108.9|6
1647332430000|2022-03-15 08:20:30|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|0
1647332450000|2022-03-15 08:20:50|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|0
1647332480000|2022-03-15 08:21:20|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|0
1647332500000|2022-03-15 08:21:40|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1
1647332510000|2022-03-15 08:21:50|||||||||1
1647332520000|2022-03-15 08:22:00|1110|1109.4|1110|1109|1110|1109.4|1110|1109|6
1647332530000|2022-03-15 08:22:10|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|0
1647332540000|2022-03-15 08:22:20|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1
1647332550000|2022-03-15 08:22:30|1110.7|1109.2|1110.8|1109.3|1110.8|1109.3|1110.7|1109.2|1
1647332630000|2022-03-15 08:23:50|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1
1647332640000|2022-03-15 08:24:00|1110.8|1109.3|1111|1109.5|1111|1109.5|1110.8|1109.3|3
1647332650000|2022-03-15 08:24:10|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1647332690000|2022-03-15 08:24:50|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|3
1647332700000|2022-03-15 08:25:00|||||||||1
1647332710000|2022-03-15 08:25:10|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|2
1647332720000|2022-03-15 08:25:20|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1
1647332740000|2022-03-15 08:25:40|1111.5|1110.9|1111.9|1110.9|1111.9|1110.9|1111.5|1110.8|0
1647332760000|2022-03-15 08:26:00|1111.8|1111.2|1112|1111.4|1112|1111.4|1111.8|1111.2|1
1647332770000|2022-03-15 08:26:10|1112.4|1111.7|1111.9|1111.3|1112.4|1111.7|1111.9|1111.3|3
1647332810000|2022-03-15 08:26:50|1111.8|1111.2|1111.6|1111|1111.8|1111.2|1111.6|1111|5
1647332890000|2022-03-15 08:28:10|1111.8|1111.2|1112.2|1111.2|1112.2|1111.3|1111.8|1111.2|5
1647332900000|2022-03-15 08:28:20|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|0
1647332910000|2022-03-15 08:28:30|1112.1|1111.5|1112.2|1111.6|1112.2|1111.6|1112.1|1111.5|0
1647332920000|2022-03-15 08:28:40|1112.1|1111.5|1112|1111.4|1112.1|1111.5|1112|1111.4|3
1647332930000|2022-03-15 08:28:50|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|2
1647332970000|2022-03-15 08:29:30|1112|1111|1112|1111|1112|1111|1112|1111|11
1647332990000|2022-03-15 08:29:50|1111.9|1111.3|1111.9|1111.3|1112|1111.4|1111.9|1111.3|1
1647333000000|2022-03-15 08:30:00|1112|1111.4|1112.2|1111.6|1112.2|1111.6|1112|1111.4|1
1647333010000|2022-03-15 08:30:10|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|3
1647333040000|2022-03-15 08:30:40|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1111.9|1111.3|7
1647333050000|2022-03-15 08:30:50|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|0
1647333060000|2022-03-15 08:31:00|||||||||1
1647333070000|2022-03-15 08:31:10|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|10
1647333080000|2022-03-15 08:31:20|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|2
1647333180000|2022-03-15 08:33:00|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1
1647333210000|2022-03-15 08:33:30|1111.1|1109.6|1111|1110|1111.1|1110.1|1111|1109.6|5
1647333240000|2022-03-15 08:34:00|||||||||1
1647333270000|2022-03-15 08:34:30|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|1110.7|1110.1|0
1647333280000|2022-03-15 08:34:40|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|1110.3|1109.7|6
1647333300000|2022-03-15 08:35:00|1111|1109.5|1111.6|1110.1|1111.6|1110.1|1111|1109.5|8
1647333310000|2022-03-15 08:35:10|1111.5|1110|1111.4|1109.9|1111.6|1110.1|1111.4|1109.9|1
1647333330000|2022-03-15 08:35:30|1111.5|1110|1111.1|1110.1|1111.5|1110.1|1111.1|1110|0
1647333400000|2022-03-15 08:36:40|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|0
1647333450000|2022-03-15 08:37:30|||||||||1
1647333460000|2022-03-15 08:37:40|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|1111.1|1110.5|0
1647333500000|2022-03-15 08:38:20|1111.7|1110.2|1112|1111.4|1112.4|1111.5|1111.7|1110.2|6
1647333510000|2022-03-15 08:38:30|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|1112.1|1111.5|0
1647333520000|2022-03-15 08:38:40|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|0
1647333540000|2022-03-15 08:39:00|1111.9|1110.9|1112.1|1111.1|1112.1|1111.1|1111.7|1110.8|5
1647333580000|2022-03-15 08:39:40|1112.4|1110.9|1112.5|1111|1112.5|1111|1112.4|1110.9|0
1647333650000|2022-03-15 08:40:50|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|5
1647333660000|2022-03-15 08:41:00|1112.5|1111.5|1112.6|1112|1113.5|1112.3|1112.5|1111.5|9
1647333670000|2022-03-15 08:41:10|1113.6|1112.1|1112.7|1112.1|1113.6|1112.4|1112.7|1112.1|6
1647333680000|2022-03-15 08:41:20|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|2
1647333710000|2022-03-15 08:41:50|1113.5|1112.5|1113.7|1112.7|1113.7|1112.7|1113.5|1112.5|1
1647333730000|2022-03-15 08:42:10|1113.8|1113.2|1114.4|1113.8|1114.6|1113.8|1113.8|1113.1|0
1647333750000|2022-03-15 08:42:30|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|1113.8|1112.8|4
1647333770000|2022-03-15 08:42:50|1114.1|1112.6|1114.2|1112.7|1114.2|1112.7|1114.1|1112.6|1
1647333780000|2022-03-15 08:43:00|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1647333830000|2022-03-15 08:43:50|||||||||1
1647333860000|2022-03-15 08:44:20|1114|1113|1114|1113|1114|1113|1114|1113|1
1647333910000|2022-03-15 08:45:10|1111.2|1109.7|1112.4|1110.9|1112.4|1110.9|1111.2|1109.7|4
1647333940000|2022-03-15 08:45:40|1112.9|1111.9|1113.9|1112.4|1113.9|1112.4|1112.9|1111.9|7
1647333960000|2022-03-15 08:46:00|1113.2|1112.6|1113.9|1112.4|1113.9|1112.6|1113.2|1112.4|1
1647333970000|2022-03-15 08:46:10|1113.7|1112.7|1114.6|1113.1|1114.6|1113.1|1113.7|1112.5|1
1647334020000|2022-03-15 08:47:00|1114.3|1113.3|1114.2|1113.2|1114.3|1113.3|1114.2|1113.2|0
1647334060000|2022-03-15 08:47:40|1114.1|1113.5|1115.6|1114.1|1115.6|1114.1|1114.1|1113.5|2
1647334070000|2022-03-15 08:47:50|1115.4|1114.4|1115.9|1115.3|1116.1|1115.3|1115.4|1114.4|0
1647334080000|2022-03-15 08:48:00|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|0
1647334090000|2022-03-15 08:48:10|1115.6|1115|1115.9|1114.9|1115.9|1115|1115.6|1114.9|3
1647334100000|2022-03-15 08:48:20|1116.3|1115.7|1116.1|1115.5|1116.6|1115.7|1116.1|1114.8|2
1647334110000|2022-03-15 08:48:30|1116|1115.4|1116.4|1115.8|1116.4|1115.8|1116|1115.4|1
1647334120000|2022-03-15 08:48:40|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|0
1647334140000|2022-03-15 08:49:00|1116.4|1115.5|1116.4|1115.8|1116.4|1115.8|1116.4|1115|4
1647334150000|2022-03-15 08:49:10||1114.9||1114.9||1114.9||1114.9|2
1647334170000|2022-03-15 08:49:30|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1
1647334180000|2022-03-15 08:49:40|||||||||1
1647334200000|2022-03-15 08:50:00|1116.5|1115.5|1116.6|1115.1|1116.6|1115.5|1116.5|1115.1|2
1647334210000|2022-03-15 08:50:10|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1647334230000|2022-03-15 08:50:30|1116|1115|1116.1|1114.6|1116.1|1115.3|1115.9|1114.6|1
1647334260000|2022-03-15 08:51:00|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|0
1647334270000|2022-03-15 08:51:10|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|1115.4|1114.8|0
1647334310000|2022-03-15 08:51:50|1115.6|1115|1115.4|1114.8|1115.6|1115|1115.4|1114.8|1
1647334320000|2022-03-15 08:52:00|1115.6|1115|1115.6|1115|1115.6|1115|1115.6|1115|1
1647334330000|2022-03-15 08:52:10|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1
1647334340000|2022-03-15 08:52:20|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1
1647334350000|2022-03-15 08:52:30|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|0
1647334360000|2022-03-15 08:52:40|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|0
1647334380000|2022-03-15 08:53:00|||||||||1
1647334390000|2022-03-15 08:53:10|1116.7|1115.2|1116.4|1115.4|1116.7|1115.4|1116.4|1115.2|1
1647334400000|2022-03-15 08:53:20|1116.7|1115.2|1116.6|1116|1116.7|1116|1116.5|1115.2|0
1647334420000|2022-03-15 08:53:40|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|1116.7|1116.1|1
1647334430000|2022-03-15 08:53:50|1116.6|1116|1116.7|1116.1|1116.7|1116.1|1116.6|1116|1
1647334440000|2022-03-15 08:54:00|1116.6|1116|1116.7|1116.1|1116.7|1116.1|1116.6|1116|1
1647334460000|2022-03-15 08:54:20|1116.6|1115.2|1116.6|1115.1|1116.6|1115.2|1116.6|1115.1|4
1647334500000|2022-03-15 08:55:00||1115.6||1115.6||1115.6||1115.6|0
1647334520000|2022-03-15 08:55:20|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|0
1647334530000|2022-03-15 08:55:30|||||||||1
1647334540000|2022-03-15 08:55:40|1116.6|1116|1116.7|1116.1|1116.7|1116.1|1116.6|1116|0
1647334560000|2022-03-15 08:56:00|||||||||2
1647334580000|2022-03-15 08:56:20|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|1116.5|1115.9|2
1647334600000|2022-03-15 08:56:40|1116.6|1116|1116.6|1116|1116.6|1116|1116.6|1116|0
1647334610000|2022-03-15 08:56:50|1116.7|1116.1|1121.6|1120.1|1121.8|1120.5|1116.7|1116.1|48
1647334620000|2022-03-15 08:57:00|1121.8|1120.8|1121.5|1120|1121.8|1121.2|1121.5|1120|5
1647334630000|2022-03-15 08:57:10|1121.6|1120.1|1121.8|1120.3|1121.8|1120.4|1121.3|1120|1
1647334640000|2022-03-15 08:57:20|1121.6|1120.1|1121.3|1119.8|1121.8|1120.3|1121.3|1119.8|5
1647334650000|2022-03-15 08:57:30|1121.1|1119.6|1120.7|1119.2|1121.1|1119.6|1120.7|1119.2|1
1647334670000|2022-03-15 08:57:50|1120.6|1119.1|1120.4|1118.9|1120.6|1119.1|1120.3|1118.8|0
1647334680000|2022-03-15 08:58:00|1120.3|1118.8|1120.2|1118.7|1120.3|1118.8|1120.2|1118.7|0
1647334690000|2022-03-15 08:58:10|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.2|1118.7|2
1647334700000|2022-03-15 08:58:20|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1
1647334710000|2022-03-15 08:58:30|1120.4|1118.9|1120.5|1119|1120.5|1119|1120.4|1118.9|1
1647334720000|2022-03-15 08:58:40|1120|1118.7|1120.5|1119|1120.5|1119|1120|1118.7|0
1647334730000|2022-03-15 08:58:50|1120.7|1119.2|1121|1119.5|1121.1|1119.6|1120.7|1119.2|1
1647334740000|2022-03-15 08:59:00||1120||1120||1120||1120|0
1647334750000|2022-03-15 08:59:10|1120.9|1120.3|1121|1120.4|1121|1120.4|1120.9|1120.3|0
1647334760000|2022-03-15 08:59:20|1120.9|1120.3|1120.7|1119.2|1120.9|1120.3|1120.7|1119.2|2
1647334770000|2022-03-15 08:59:30|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|0
1647334780000|2022-03-15 08:59:40|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1
1647334790000|2022-03-15 08:59:50|1120.7|1119.2|1120.8|1119.3|1120.8|1119.3|1120.7|1119.2|0
1647334800000|2022-03-15 09:00:00|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|0
1647334810000|2022-03-15 09:00:10|||||||||1
1647334820000|2022-03-15 09:00:20|||||||||1
1647334840000|2022-03-15 09:00:40|1120.6|1119.1|1120.5|1119|1120.6|1119.1|1120.5|1119|1
1647334850000|2022-03-15 09:00:50|1119.8|1119.2|1119.7|1118.2|1119.8|1119.2|1119.3|1117.8|3
1647334860000|2022-03-15 09:01:00|1119.6|1118.1|1119.7|1118.2|1119.7|1118.2|1119.6|1118.1|0
1647334870000|2022-03-15 09:01:10|1119.5|1118|1119.2|1117.7|1119.5|1118.2|1118.8|1117.5|3
1647334880000|2022-03-15 09:01:20|||||||||1
1647334890000|2022-03-15 09:01:30|||||||||1
1647334900000|2022-03-15 09:01:40|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1647334910000|2022-03-15 09:01:50|1118.5|1117.3|1118.8|1117.3|1118.8|1117.3|1118.5|1117.3|0
1647334940000|2022-03-15 09:02:20|1118.6|1117.1|1118.1|1116.6|1118.8|1117.3|1118.1|1116.6|4
1647334950000|2022-03-15 09:02:30|1117.6|1116.5|1117.5|1116.5|1117.6|1116.5|1117.5|1116.5|1
1647334960000|2022-03-15 09:02:40|1118.1|1116.6|1118.2|1116.7|1118.2|1116.7|1117.3|1116.6|1
1647334970000|2022-03-15 09:02:50||1117.6||1117.6||1117.6||1117.6|2
1647334980000|2022-03-15 09:03:00|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|0
1647334990000|2022-03-15 09:03:10|1117.9|1117.3|1118.3|1116.8|1118.4|1117.3|1117.9|1116.8|4
1647335000000|2022-03-15 09:03:20|1118.1|1116.6|1118.1|1116.6|1118.2|1116.7|1118|1116.5|1
1647335010000|2022-03-15 09:03:30|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|0
1647335030000|2022-03-15 09:03:50|1118.5|1117.6|1118.6|1118|1118.6|1118|1118.5|1117.6|1
1647335040000|2022-03-15 09:04:00|1118.5|1117.5|1118.4|1116.9|1118.5|1117.5|1118.4|1116.9|1
1647335050000|2022-03-15 09:04:10|1118.3|1116.8|1118.9|1117.4|1118.9|1117.4|1118.3|1116.8|3
1647335060000|2022-03-15 09:04:20|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|3
1647335070000|2022-03-15 09:04:30|1119.1|1117.6|1119.2|1117.7|1119.2|1117.7|1119.1|1117.6|0
1647335080000|2022-03-15 09:04:40|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|0
1647335090000|2022-03-15 09:04:50|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|4
1647335100000|2022-03-15 09:05:00|1119.6|1118.1|1119.7|1118.2|1119.7|1118.2|1119.6|1118.1|1
1647335120000|2022-03-15 09:05:20|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|0
1647335170000|2022-03-15 09:06:10|1120.5|1119|1121.5|1120|1121.5|1120|1120.5|1119|10
1647335180000|2022-03-15 09:06:20|1121.6|1120.1|1121.5|1120|1121.6|1120.1|1121.5|1120|2
1647335190000|2022-03-15 09:06:30|1121.3|1120.3|1121.4|1120.4|1121.5|1120.5|1121.3|1120.3|4
1647335200000|2022-03-15 09:06:40|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|0
1647335210000|2022-03-15 09:06:50|1121.5|1120.9|1121.4|1120.4|1121.5|1120.9|1121.4|1120.4|3
1647335220000|2022-03-15 09:07:00|||||||||1
1647335230000|2022-03-15 09:07:10|1120.8|1119.8|1120.7|1119.7|1120.8|1119.8|1120.7|1119.7|2
1647335240000|2022-03-15 09:07:20|||||||||1
1647335270000|2022-03-15 09:07:50|1120.6|1120|1120.6|1119.1|1120.7|1120|1120.6|1119.1|3
1647335280000|2022-03-15 09:08:00|1120.7|1119.2|1120.6|1119.1|1120.7|1119.2|1120.6|1119.1|0
1647335290000|2022-03-15 09:08:10|1120.7|1119.2|1120.5|1119|1120.7|1119.2|1120.5|1119|0
1647335300000|2022-03-15 09:08:20|1120.4|1119.4|1120.7|1119.7|1120.8|1119.7|1120.4|1119.3|0
1647335340000|2022-03-15 09:09:00|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1647335360000|2022-03-15 09:09:20|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1
1647335370000|2022-03-15 09:09:30|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1647335380000|2022-03-15 09:09:40|1120.5|1119.9|1120.6|1120|1120.6|1120|1120.5|1119.9|1
1647335390000|2022-03-15 09:09:50|1121|1119.9|1120.8|1120.2|1121|1120.2|1120.8|1119.9|2
1647335420000|2022-03-15 09:10:20|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|6
1647335430000|2022-03-15 09:10:30|1120.9|1119.9|1120.8|1120.2|1120.9|1120.2|1120.8|1119.9|0
1647335450000|2022-03-15 09:10:50|1120.9|1120.3|1120.8|1120.2|1120.9|1120.3|1120.8|1120.2|1
1647335460000|2022-03-15 09:11:00|1120.4|1119.8|1120.3|1119.3|1120.4|1119.8|1120.2|1119.2|12
1647335480000|2022-03-15 09:11:20|||||||||1
1647335540000|2022-03-15 09:12:20|1120.1|1119.5|1120.2|1119.6|1120.2|1119.6|1120.1|1119.5|0
1647335570000|2022-03-15 09:12:50|1120.1|1119.5|1120.1|1119.5|1120.1|1119.5|1120.1|1119.5|2
1647335580000|2022-03-15 09:13:00|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|0
1647335590000|2022-03-15 09:13:10|||||||||1
1647335600000|2022-03-15 09:13:20|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|0
1647335610000|2022-03-15 09:13:30|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|1120.1|1119.5|8
1647335620000|2022-03-15 09:13:40|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1
1647335640000|2022-03-15 09:14:00|||||||||1
1647335670000|2022-03-15 09:14:30|||||||||1
1647335690000|2022-03-15 09:14:50|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|8
1647335700000|2022-03-15 09:15:00|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|0
1647335720000|2022-03-15 09:15:20|||||||||1
1647335740000|2022-03-15 09:15:40|||||||||2
1647335750000|2022-03-15 09:15:50|1120.7|1120.1|1120.6|1120|1120.8|1120.2|1120.6|1119.7|3
1647335780000|2022-03-15 09:16:20|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|0
1647335800000|2022-03-15 09:16:40|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|8
1647335850000|2022-03-15 09:17:30|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|5
1647335860000|2022-03-15 09:17:40|||||||||3
1647335890000|2022-03-15 09:18:10|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|0
1647335900000|2022-03-15 09:18:20|1120.2|1119.6|1119.3|1118.7|1120.2|1119.6|1119.1|1118.5|18
1647335910000|2022-03-15 09:18:30|1119.2|1118.6|1119.3|1118.3|1119.3|1118.6|1119.2|1118.3|1
1647335920000|2022-03-15 09:18:40|1119|1118|1119|1118|1119|1118|1119|1118|3
1647335930000|2022-03-15 09:18:50|1119.3|1118.4|1119.3|1118.3|1119.3|1118.4|1119.2|1118.2|1
1647335950000|2022-03-15 09:19:10|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1647335960000|2022-03-15 09:19:20|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|0
1647335970000|2022-03-15 09:19:30|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1647336000000|2022-03-15 09:20:00|1118.4|1117.8|1119.1|1118.1|1119.2|1118.1|1118.4|1117.6|7
1647336010000|2022-03-15 09:20:10|1118.7||1119.1||1119.1||1118.7||2
1647336030000|2022-03-15 09:20:30|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1
1647336050000|2022-03-15 09:20:50|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1
1647336080000|2022-03-15 09:21:20|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1
1647336110000|2022-03-15 09:21:50|1119.8|1118.4|1119.5|1118.5|1119.8|1118.5|1119.5|1118.3|2
1647336120000|2022-03-15 09:22:00|1119.8|1118.3|1120.1|1118.6|1120.2|1118.7|1119.8|1118.3|2
1647336140000|2022-03-15 09:22:20|||||||||2
1647336150000|2022-03-15 09:22:30|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|2
1647336180000|2022-03-15 09:23:00|1120.4|1119.4|1120.5|1119.5|1120.5|1119.5|1120.4|1119.4|0
1647336200000|2022-03-15 09:23:20|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1
1647336230000|2022-03-15 09:23:50|1120.1|1119.5|1120.4|1119.8|1120.4|1119.8|1120.1|1119.5|2
1647336240000|2022-03-15 09:24:00|||||||||1
1647336290000|2022-03-15 09:24:50|||||||||1
1647336300000|2022-03-15 09:25:00|||||||||1
1647336310000|2022-03-15 09:25:10|1120.3|1119.7|1120.8|1119.8|1120.8|1119.8|1120.3|1119.7|15
1647336320000|2022-03-15 09:25:20|1121|1120.4|1121|1120.4|1121.1|1120.5|1121|1120.4|6
1647336350000|2022-03-15 09:25:50|1121.2|1120.6|1121.3|1120.7|1121.3|1120.7|1121.1|1120.5|3
1647336360000|2022-03-15 09:26:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1
1647336370000|2022-03-15 09:26:10|1122.3|1121.7|1122.3|1121.7|1122.3|1121.7|1122.3|1121.7|5
1647336380000|2022-03-15 09:26:20|1122.2|1121.6|1123.5|1122.5|1123.7|1122.7|1122.2|1121.6|11
1647336400000|2022-03-15 09:26:40|1123.4|1122.8|1123.7|1123.1|1123.7|1123.1|1123.4|1122.7|3
1647336410000|2022-03-15 09:26:50|1124|1123|1124|1123|1124.2|1123.5|1123.8|1123|3
1647336420000|2022-03-15 09:27:00|1123.7|1123.1|1122.8|1122.2|1123.7|1123.1|1122.8|1122.2|4
1647336430000|2022-03-15 09:27:10|1122.6|1122|1122.4|1121.8|1122.8|1122|1122.4|1121.6|2
1647336440000|2022-03-15 09:27:20|1123|1121.5|1122.8|1121.8|1123|1122.2|1122.8|1121.5|1
1647336450000|2022-03-15 09:27:30|1122.9|1121.9|1122.9|1121.9|1122.9|1121.9|1122.8|1121.8|1
1647336460000|2022-03-15 09:27:40|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|0
1647336470000|2022-03-15 09:27:50|1122.5|1121.9|1123.8|1122.3|1123.8|1122.3|1122.5|1121.8|4
1647336480000|2022-03-15 09:28:00|1124.1|1122.6|1123.7|1122.2|1124.1|1123|1123.5|1122.2|6
1647336490000|2022-03-15 09:28:10|1123.3|1122.3|1123.5|1122|1123.5|1122.4|1122.4|1121.7|1
1647336510000|2022-03-15 09:28:30|1123.1|1122.1|1118.3|1116.8|1123.1|1122.1|1118.3|1116.8|5
1647336520000|2022-03-15 09:28:40|1118.2|1116.7|1118.3|1116.8|1118.3|1116.8|1118.2|1116.7|0
1647336540000|2022-03-15 09:29:00|1118.4|1116.9|1118.3|1116.8|1118.4|1116.9|1118.2|1116.7|0
1647336550000|2022-03-15 09:29:10|||||||||2
1647336560000|2022-03-15 09:29:20|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|2
1647336570000|2022-03-15 09:29:30|1118.5|1117|1118.4|1116.9|1118.5|1117|1118.4|1116.9|0
1647336580000|2022-03-15 09:29:40|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|2
1647336600000|2022-03-15 09:30:00|1118.4|1116.9|1118.5|1117|1118.6|1117.1|1118.4|1116.9|4
1647336610000|2022-03-15 09:30:10|1118.6|1117.1|1118.8|1117.3|1118.8|1117.3|1118.6|1117.1|0
1647336630000|2022-03-15 09:30:30|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1
1647336640000|2022-03-15 09:30:40|1119.4|1117.9|1119.9|1118.4|1119.9|1118.4|1119.4|1117.9|2
1647336650000|2022-03-15 09:30:50|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|0
1647336660000|2022-03-15 09:31:00|1119.7|1118.7|1120.3|1118.8|1120.3|1118.9|1119.7|1118.5|0
1647336720000|2022-03-15 09:32:00|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|0
1647336730000|2022-03-15 09:32:10|1120.5|1119|1120.8|1119.3|1120.8|1119.3|1120.5|1119|0
1647336750000|2022-03-15 09:32:30|1120.7|1119.7|1121.4|1120.4|1121.4|1120.4|1120.7|1119.7|2
1647336760000|2022-03-15 09:32:40|1121||1121.4||1121.4||1121||1
1647336780000|2022-03-15 09:33:00|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|1
1647336790000|2022-03-15 09:33:10|1122.1|1120.6|1122|1120.5|1122.1|1120.6|1122|1120.5|0
1647336800000|2022-03-15 09:33:20|1122.2|1120.7|1122.1|1120.6|1122.2|1120.7|1122.1|1120.6|2
1647336810000|2022-03-15 09:33:30|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1647336820000|2022-03-15 09:33:40|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|5
1647336830000|2022-03-15 09:33:50|1121.9|1121.5|1123.2|1122.2|1123.2|1122.2|1121.9|1121.4|4
1647336890000|2022-03-15 09:34:50|1122.9|1122.3|1122.8|1122.2|1122.9|1122.3|1122.8|1122.2|1
1647336900000|2022-03-15 09:35:00|1122.9|1122.3|1123.1|1121.6|1123.1|1122.3|1122.9|1121.6|4
1647336910000|2022-03-15 09:35:10|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|0
1647336920000|2022-03-15 09:35:20|1122.5|1121.9|1122.5|1121.9|1122.5|1121.9|1122.5|1121.9|0
1647336930000|2022-03-15 09:35:30|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|0
1647336940000|2022-03-15 09:35:40|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1647336960000|2022-03-15 09:36:00|1122.7|1121.7|1122.7|1121.7|1122.7|1121.7|1122.7|1121.7|0
1647336980000|2022-03-15 09:36:20|1123|1121.5|1122.7|1121.7|1123|1121.7|1122.7|1121.5|1
1647336990000|2022-03-15 09:36:30|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|0
1647337000000|2022-03-15 09:36:40|1122.7|1121.7|1122.7|1121.7|1122.7|1121.7|1122.7|1121.7|0
1647337010000|2022-03-15 09:36:50|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|1122.4|1121.8|0
1647337040000|2022-03-15 09:37:20|1122.7|1121.7|1122.7|1121.7|1122.7|1121.7|1122.7|1121.7|0
1647337050000|2022-03-15 09:37:30|1122.5|1121.5|1122.5|1121|1122.5|1121.5|1122.5|1121|2
1647337060000|2022-03-15 09:37:40|1122.1|1121.1|1122.4|1120.9|1122.5|1121.1|1121.5|1120.7|2
1647337070000|2022-03-15 09:37:50|1122.5|1121|1122.4|1120.9|1122.5|1121|1122.4|1120.9|1
1647337080000|2022-03-15 09:38:00|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|0
1647337110000|2022-03-15 09:38:30|||||||||1
1647337150000|2022-03-15 09:39:10|1121.5|1120.9|1122.3|1120.8|1122.3|1120.9|1121.5|1120.6|2
1647337160000|2022-03-15 09:39:20|1121.4|1120.7|1122.2|1120.7|1122.2|1120.7|1121.4|1120.7|1
1647337190000|2022-03-15 09:39:50|1121.4|1120.8|1122.2|1120.7|1122.2|1120.8|1121.3|1120.6|0
1647337200000|2022-03-15 09:40:00|1122.3|1120.8|1121.7|1120.7|1122.3|1120.8|1121.7|1120.7|0
1647337210000|2022-03-15 09:40:10|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|0
1647337220000|2022-03-15 09:40:20|1121.3|1120.7|1120.9|1120.3|1121.3|1120.7|1120.9|1120.2|3
1647337230000|2022-03-15 09:40:30|1120.7|1120.1|1120.5|1119.9|1120.7|1120.1|1120.5|1119.9|0
1647337240000|2022-03-15 09:40:40|1120.3|1119.5|1120.5|1119|1120.5|1119.7|1120.2|1119|16
1647337250000|2022-03-15 09:40:50|1120.1|1119.1|1120.5|1119|1120.5|1119.1|1120.1|1118.9|3
1647337260000|2022-03-15 09:41:00|1120.6|1119.1|1121|1119.5|1121|1119.5|1120.6|1119.1|1
1647337270000|2022-03-15 09:41:10|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1
1647337300000|2022-03-15 09:41:40|1121.2|1119.7|1121.4|1119.9|1121.4|1119.9|1121.2|1119.7|0
1647337310000|2022-03-15 09:41:50|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1647337340000|2022-03-15 09:42:20|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|0
1647337350000|2022-03-15 09:42:30|1121.2|1120.6|1122.1|1120.6|1122.1|1120.6|1121.2|1120.6|2
1647337400000|2022-03-15 09:43:20|1122.2|1120.7|1122.1|1120.6|1122.2|1120.7|1122.1|1120.6|0
1647337480000|2022-03-15 09:44:40|1121.9|1120.4|1122.1|1120.6|1122.1|1120.6|1121.9|1120.4|1
1647337530000|2022-03-15 09:45:30|1121.6|1120.1|1120.7|1119.7|1121.6|1120.3|1120.7|1119.7|3
1647337540000|2022-03-15 09:45:40|1119.7|1119.1|1119.9|1118.4|1120|1119.1|1119.4|1118.4|14
1647337550000|2022-03-15 09:45:50|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|0
1647337560000|2022-03-15 09:46:00|1119.8|1118.8|1119.9|1118.4|1119.9|1118.8|1119.8|1118.4|5
1647337570000|2022-03-15 09:46:10|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1
1647337580000|2022-03-15 09:46:20|1120.4|1118.9|1120.4|1118.9|1120.4|1119.2|1119.8|1118.9|1
1647337600000|2022-03-15 09:46:40|1120.6|1119.1|1120.6|1119.1|1120.8|1119.8|1120.4|1119|3
1647337610000|2022-03-15 09:46:50|1120.4|1119.4|1120.7|1119.7|1120.9|1119.7|1120.4|1119.3|0
1647337620000|2022-03-15 09:47:00|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1647337630000|2022-03-15 09:47:10|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1
1647337640000|2022-03-15 09:47:20|1120.9|1120.1|1120.4|1118.9|1120.9|1120.1|1120.4|1118.9|1
1647337650000|2022-03-15 09:47:30|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|0
1647337660000|2022-03-15 09:47:40|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|2
1647337680000|2022-03-15 09:48:00|1120.3|1119.3|1120.2|1119.6|1120.3|1119.6|1120.2|1119.3|0
1647337690000|2022-03-15 09:48:10|1120.3|1119.7|1120.4|1118.9|1120.4|1119.7|1120.3|1118.9|1
1647337720000|2022-03-15 09:48:40|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.1|1117.6|6
1647337730000|2022-03-15 09:48:50|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1647337750000|2022-03-15 09:49:10|1119.1|1118.1|1119|1118|1119.1|1118.1|1119|1118|0
1647337760000|2022-03-15 09:49:20|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1647337770000|2022-03-15 09:49:30|1119.1|1117.6|1119|1117.5|1119.1|1117.6|1119|1117.5|5
1647337780000|2022-03-15 09:49:40|1118.9|1117.4|1116.3|1114.8|1118.9|1117.4|1116.3|1114.8|11
1647337790000|2022-03-15 09:49:50|1116.7|1115.3|1116.7|1115.2|1116.7|1115.3|1116.7|1115.2|0
1647337800000|2022-03-15 09:50:00|1116.2|1114.7|1114.2|1112.7|1116.2|1114.8|1114.2|1112.7|4
1647337810000|2022-03-15 09:50:10|1114.3|1112.8|1114.4|1112.9|1114.5|1113|1114.2|1112.7|1
1647337820000|2022-03-15 09:50:20|1114.1|1112.6|1113.8|1112.3|1114.2|1112.7|1113.8|1112.3|22
1647337830000|2022-03-15 09:50:30|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|11
1647337840000|2022-03-15 09:50:40|1113.6|1112.1|1113.8|1112.3|1113.8|1112.3|1113.6|1112.1|3
1647337850000|2022-03-15 09:50:50|1113.9|1112.4|1114.1|1112.6|1114.1|1112.6|1113.8|1112.3|0
1647337860000|2022-03-15 09:51:00|1114.2|1112.7|1114.7|1113.2|1114.7|1113.2|1114.1|1112.6|2
1647337870000|2022-03-15 09:51:10|1115.1|1113.6|1116|1114.5|1116|1114.5|1115.1|1113.6|5
1647337880000|2022-03-15 09:51:20|1116.1|1114.6|1116.2|1114.7|1116.2|1114.7|1116.1|1114.6|0
1647337890000|2022-03-15 09:51:30|1116.4|1114.9|1116.6|1115.1|1116.6|1115.1|1116.4|1114.9|6
1647337900000|2022-03-15 09:51:40|1116.5|1115|1119.2|1117.7|1119.3|1117.8|1116.5|1115|14
1647337910000|2022-03-15 09:51:50|1119.4|1118.4|1118.8|1117.8|1119.4|1118.4|1118.8|1117.6|0
1647337920000|2022-03-15 09:52:00|1119.3||1119.3||1119.3||1119.3||1
1647337930000|2022-03-15 09:52:10|1119.1|1117.6|1119.2|1117.7|1119.2|1117.7|1119.1|1117.6|7
1647337950000|2022-03-15 09:52:30|1118.7|1117.6|1118.6|1117.6|1118.7|1117.6|1118.6|1117.6|1
1647337960000|2022-03-15 09:52:40|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|2
1647337970000|2022-03-15 09:52:50|1117.9|1117.3|1117.9|1117.3|1118|1117.4|1117.9|1117.3|2
1647337980000|2022-03-15 09:53:00|1118|1117.4|1118.2|1117.2|1118.7|1117.7|1117.9|1117.2|8
1647337990000|2022-03-15 09:53:10|1118.3|1117.3|1117.9|1117.3|1118.3|1117.3|1117.9|1117.3|1
1647338020000|2022-03-15 09:53:40|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1
1647338030000|2022-03-15 09:53:50|1118.3|1117.3|1118.2|1117.6|1118.3|1117.6|1118.2|1117.3|2
1647338040000|2022-03-15 09:54:00|1118.3|1117.7|1118.1|1117.5|1118.8|1117.7|1118.1|1117.3|2
1647338050000|2022-03-15 09:54:10|1118.2|1117.6|1118.3|1117.7|1118.3|1117.7|1118.2|1117.6|4
1647338060000|2022-03-15 09:54:20|1118.2|1117.6|1118.3|1117.7|1118.3|1117.7|1118.2|1117.6|1
1647338070000|2022-03-15 09:54:30|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|2
1647338090000|2022-03-15 09:54:50|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|1
1647338100000|2022-03-15 09:55:00|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|1118.2|1117.6|0
1647338150000|2022-03-15 09:55:50|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|2
1647338160000|2022-03-15 09:56:00|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|0
1647338190000|2022-03-15 09:56:30|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1
1647338240000|2022-03-15 09:57:20|1118.5||1118.5||1118.5||1118.5||0
1647338250000|2022-03-15 09:57:30|1118.2|1117.6|1119.1|1117.6|1119.1|1117.6|1118.2|1117.4|7
1647338270000|2022-03-15 09:57:50|1118.3|1117.7|1118.1|1117.5|1118.3|1117.7|1118.1|1117.5|5
1647338280000|2022-03-15 09:58:00|1119|1117.6|1119.1|1117.6|1119.1|1117.6|1119|1117.6|4
1647338290000|2022-03-15 09:58:10|1119|1118|1119.1|1118.5|1119.7|1118.6|1118.8|1117.8|8
1647338300000|2022-03-15 09:58:20|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|3
1647338310000|2022-03-15 09:58:30|1119.3|1118.7|1119.3|1118.7|1119.3|1118.7|1119.3|1118.7|0
1647338340000|2022-03-15 09:59:00|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|4
1647338350000|2022-03-15 09:59:10|1119.3|1118.7|1119.3|1118.7|1119.3|1118.7|1119.3|1118.7|2
1647338360000|2022-03-15 09:59:20|1119.2|1118.6|1119.3|1118.7|1119.3|1118.7|1119.2|1118.6|1
1647338380000|2022-03-15 09:59:40|||||||||3
1647338390000|2022-03-15 09:59:50|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|3
1647338400000|2022-03-15 10:00:00|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1
1647338410000|2022-03-15 10:00:10|1119.7|1118.2|1119.5|1118.5|1119.7|1118.5|1119.5|1118.2|1
1647338420000|2022-03-15 10:00:20|1119.3|1118.7|1119.5|1118.5|1119.5|1118.7|1119.3|1118.5|0
1647338430000|2022-03-15 10:00:30|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|0
1647338450000|2022-03-15 10:00:50|1119.3|1118.7|1119.5|1118.9|1119.5|1118.9|1119.3|1118.7|1
1647338480000|2022-03-15 10:01:20|1119.6|1119|1119.8|1118.8|1119.8|1119|1119.6|1118.8|2
1647338490000|2022-03-15 10:01:30|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|0
1647338500000|2022-03-15 10:01:40|1119.7|1119.1|1119.6|1119|1119.7|1119.1|1119.6|1119|6
1647338520000|2022-03-15 10:02:00|1120|1119.2|1119.8|1119.2|1120|1119.2|1119.8|1119.2|1
1647338530000|2022-03-15 10:02:10|1120|1119|1120|1119|1120|1119|1120|1119|3
1647338550000|2022-03-15 10:02:30|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1647338560000|2022-03-15 10:02:40|||||||||1
1647338570000|2022-03-15 10:02:50|1120|1119|1120.3|1118.8|1120.3|1119|1120|1118.8|0
1647338580000|2022-03-15 10:03:00|1120|1119|1120|1119|1120|1119|1120|1119|0
1647338590000|2022-03-15 10:03:10|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|0
1647338610000|2022-03-15 10:03:30|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|0
1647338620000|2022-03-15 10:03:40|||||||||1
1647338640000|2022-03-15 10:04:00|1120.3|1118.8|1119.9|1118.9|1120.3|1118.9|1119.9|1118.8|0
1647338670000|2022-03-15 10:04:30|1120.4|1119|1120.5|1119|1120.5|1119|1120.4|1118.9|2
1647338680000|2022-03-15 10:04:40|1120.6|1119.1|1119.4|1118.8|1120.8|1119.3|1119.3|1118.7|11
1647338690000|2022-03-15 10:04:50|1120.4|1118.9|1120.4|1118.9|1120.5|1119|1120.4|1118.9|1
1647338720000|2022-03-15 10:05:20|1120.3|1118.8|1119.9|1118.9|1120.3|1118.9|1119.9|1118.7|0
1647338740000|2022-03-15 10:05:40|1120.2|1118.7|1119.9|1118.9|1120.2|1118.9|1119.9|1118.7|1
1647338750000|2022-03-15 10:05:50|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|0
1647338760000|2022-03-15 10:06:00|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|2
1647338770000|2022-03-15 10:06:10|||||||||1
1647338780000|2022-03-15 10:06:20|1119.9|1118.9|1119.5|1118.9|1119.9|1118.9|1119.5|1118.9|3
1647338800000|2022-03-15 10:06:40|1119.4|1118.8|1120|1119|1120.1|1119|1119.4|1118.6|1
1647338820000|2022-03-15 10:07:00|1120.1|1119.1|1120.1|1119.1|1120.2|1119.2|1120.1|1119.1|0
1647338830000|2022-03-15 10:07:10|1120|1119|1120|1119|1120|1119.1|1119.7|1119|0
1647338850000|2022-03-15 10:07:30|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|0
1647338860000|2022-03-15 10:07:40|1120|1119|1120|1119|1120|1119|1120|1119|1
1647338870000|2022-03-15 10:07:50|1119.8|1119.2|1120.3|1118.8|1120.4|1119.2|1119.8|1118.8|4
1647338880000|2022-03-15 10:08:00|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|0
1647338910000|2022-03-15 10:08:30|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|0
1647338920000|2022-03-15 10:08:40|1120.6|1119.1|1120.5|1119|1120.6|1119.4|1120.4|1119|0
1647338980000|2022-03-15 10:09:40|||||||||1
1647339030000|2022-03-15 10:10:30|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|0
1647339040000|2022-03-15 10:10:40|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1
1647339060000|2022-03-15 10:11:00|1119.8|1119.2|1119.6|1119|1120|1119.2|1119.6|1118.9|3
1647339070000|2022-03-15 10:11:10|1119.5|1118.9|1119.9|1118.9|1119.9|1118.9|1119.5|1118.9|1
1647339090000|2022-03-15 10:11:30|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|0
1647339110000|2022-03-15 10:11:50|1120.3|1119.7|1120.5|1119|1120.5|1119.7|1120.3|1119|1
1647339180000|2022-03-15 10:13:00|1120.2|1119.2|1119.8|1119.2|1120.2|1119.2|1119.8|1119.1|0
1647339190000|2022-03-15 10:13:10|1120.1|1119.1|1119.8|1119.2|1120.1|1119.2|1119.8|1119.1|0
1647339200000|2022-03-15 10:13:20|1120.1|1119.1|1120.1|1119.1|1120.1|1119.2|1119.8|1119.1|0
1647339210000|2022-03-15 10:13:30|1119.8|1119.2|1120.1|1119.1|1120.1|1119.2|1119.8|1119.1|0
1647339220000|2022-03-15 10:13:40|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|0
1647339240000|2022-03-15 10:14:00|1119.9|1119.3|1120.6|1119.1|1120.6|1119.3|1119.9|1119|2
1647339250000|2022-03-15 10:14:10|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|0
1647339290000|2022-03-15 10:14:50|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|0
1647339370000|2022-03-15 10:16:10|1120.1|1119.1|1120.2|1119.2|1120.2|1119.2|1120.1|1119.1|0
1647339380000|2022-03-15 10:16:20|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|0
1647339420000|2022-03-15 10:17:00|1119.8|1119.2|1120.1|1119.1|1120.2|1119.2|1119.8|1119.1|1
1647339430000|2022-03-15 10:17:10|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|0
1647339440000|2022-03-15 10:17:20|1120.1|1119.1|1120.2|1119.2|1120.2|1119.2|1120.1|1119.1|0
1647339450000|2022-03-15 10:17:30||1119.6||1119.2||1119.6||1119.2|1
1647339460000|2022-03-15 10:17:40|||||||||1
1647339490000|2022-03-15 10:18:10|||||||||1
1647339510000|2022-03-15 10:18:30|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1
1647339520000|2022-03-15 10:18:40|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|0
1647339560000|2022-03-15 10:19:20|||||||||1
1647339570000|2022-03-15 10:19:30|1120.3|1119.3|1121.1|1119.6|1121.1|1119.6|1120.2|1119.3|1
1647339580000|2022-03-15 10:19:40|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.7|1120.1|1
1647339590000|2022-03-15 10:19:50|1120.9|1120.3|1121|1120.4|1121.2|1120.5|1120.9|1120.2|2
1647339600000|2022-03-15 10:20:00|1121.1|1120.5|1121.2|1120.6|1121.2|1120.6|1121.1|1120.5|2
1647339610000|2022-03-15 10:20:10|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|0
1647339620000|2022-03-15 10:20:20|1121.2|1120.6|1121.3|1120.7|1121.3|1120.7|1121.2|1120.6|5
1647339630000|2022-03-15 10:20:30|||||||||2
1647339640000|2022-03-15 10:20:40|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.3|1120.7|4
1647339650000|2022-03-15 10:20:50|1121.5|1120.9|1121.5|1120.9|1121.5|1120.9|1121.4|1120.8|6
1647339660000|2022-03-15 10:21:00|1121.6|1121|1121.5|1120.9|1122.1|1121.2|1121.5|1120.9|8
1647339670000|2022-03-15 10:21:10|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|9
1647339690000|2022-03-15 10:21:30|1120.8|1119.8|1120.1|1119.5|1120.8|1119.8|1120.1|1119.5|0
1647339740000|2022-03-15 10:22:20|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|1120.4|1119.4|1
1647339770000|2022-03-15 10:22:50|1120.3|1119.3|1120.3|1119.3|1120.3|1119.5|1120.1|1119.3|0
1647339790000|2022-03-15 10:23:10|1120.2|1119.6|1120.6|1119.6|1120.6|1119.6|1120.2|1119.4|0
1647339820000|2022-03-15 10:23:40|||||||||2
1647339860000|2022-03-15 10:24:20|1118.1|1117.5|1118.8|1117.3|1118.8|1117.5|1118.1|1117.3|32
1647339880000|2022-03-15 10:24:40|1118.5|1117.5|1118.8|1117.8|1118.8|1117.8|1118.5|1117.3|7
1647339910000|2022-03-15 10:25:10|||||||||1
1647339920000|2022-03-15 10:25:20|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|0
1647339930000|2022-03-15 10:25:30|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|2
1647339950000|2022-03-15 10:25:50|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|6
1647339960000|2022-03-15 10:26:00|1120|1118.5|1119.8|1118.3|1120|1118.5|1119.8|1118.3|0
1647340020000|2022-03-15 10:27:00|1119.9|1118.4|1120.1|1118.6|1120.1|1118.7|1119.6|1118.2|1
1647340030000|2022-03-15 10:27:10|1119.8|1118.8|1119.4|1118.8|1119.8|1118.8|1119.4|1118.7|3
1647340050000|2022-03-15 10:27:30|||||||||1
1647340070000|2022-03-15 10:27:50|1119.3|1118.7|1119.4|1118.8|1119.4|1118.8|1119.3|1118.7|9
1647340080000|2022-03-15 10:28:00|1119.6|1119|1119.7|1118.7|1120.1|1119|1119.6|1118.5|5
1647340090000|2022-03-15 10:28:10|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1647340120000|2022-03-15 10:28:40|1121|1120.4|1120.9|1120.3|1121|1120.4|1120.9|1120.3|3
1647340130000|2022-03-15 10:28:50|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|1
1647340140000|2022-03-15 10:29:00|1120.9|1120.3|1121.3|1120.7|1121.4|1120.8|1120.9|1120.3|26
1647340150000|2022-03-15 10:29:10|1121.4|1120.8|1121.5|1120.9|1121.5|1120.9|1121.4|1120.8|3
1647340160000|2022-03-15 10:29:20|1121.6|1121|1121.5|1120.9|1121.6|1121|1121.5|1120.9|7
1647340170000|2022-03-15 10:29:30|||||||||5
1647340190000|2022-03-15 10:29:50|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1
1647340220000|2022-03-15 10:30:20|||||||||2
1647340230000|2022-03-15 10:30:30|1121.5|1120.9|1121.5|1120|1121.5|1120.9|1121.5|1120|4
1647340260000|2022-03-15 10:31:00|1121.3|1119.8|1121.1|1119.6|1121.3|1119.8|1121.1|1119.6|2
1647340290000|2022-03-15 10:31:30|1120.9|1120.3|1121.3|1120.3|1121.7|1120.7|1120.9|1120.1|0
1647340300000|2022-03-15 10:31:40||1120.7||1120.7||1120.7||1120.7|0
1647340310000|2022-03-15 10:31:50|1121.1|1120.5|1120.8|1119.3|1121.1|1120.5|1120.8|1119.3|7
1647340320000|2022-03-15 10:32:00|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1647340330000|2022-03-15 10:32:10|||||||||1
1647340370000|2022-03-15 10:32:50|||||||||5
1647340380000|2022-03-15 10:33:00|1120.3|1119.3|1120.7|1119.2|1120.7|1119.3|1120.3|1119.2|0
1647340400000|2022-03-15 10:33:20|1120.5|1119.5|1120.7|1119.2|1120.7|1119.5|1120.5|1119.2|0
1647340410000|2022-03-15 10:33:30|1120.4|1119.8|1120.5|1119.9|1120.5|1119.9|1120.4|1119.8|0
1647340430000|2022-03-15 10:33:50|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|2
1647340440000|2022-03-15 10:34:00|1120.5|1119.9|1120.3|1119.3|1120.7|1119.9|1120.3|1119.2|2
1647340450000|2022-03-15 10:34:10|1119.5|1118.9|1119.2|1118.6|1119.5|1118.9|1119.2|1118.6|10
1647340460000|2022-03-15 10:34:20|1119.1|1118.5|1119.2|1118.6|1119.2|1118.6|1119.1|1118.5|0
1647340500000|2022-03-15 10:35:00|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.3|1118.7|1
1647340540000|2022-03-15 10:35:40|1119.5|1118.9|1120.3|1118.8|1120.3|1118.9|1119.5|1118.8|2
1647340580000|2022-03-15 10:36:20|||||||||1
1647340590000|2022-03-15 10:36:30|1120.2|1119.2|1120.2|1118.7|1120.2|1119.2|1120.2|1118.7|1
1647340600000|2022-03-15 10:36:40|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|3
1647340610000|2022-03-15 10:36:50|||||||||1
1647340620000|2022-03-15 10:37:00|1120.2|1119.2|1120.3|1119.3|1120.3|1119.3|1120.2|1119.2|0
1647340630000|2022-03-15 10:37:10|1120.2|1119.2|1120.8|1119.8|1120.8|1119.8|1120.2|1119.2|13
1647340640000|2022-03-15 10:37:20|1120.7|1120.1|1120.9|1119.9|1121.2|1120.4|1120.7|1119.7|2
1647340650000|2022-03-15 10:37:30|1120.8|1119.8|1120.8|1119.8|1121.2|1119.8|1120.8|1119.6|6
1647340680000|2022-03-15 10:38:00|1120.9|1119.9|1120.8|1119.8|1120.9|1119.9|1120.8|1119.8|2
1647340700000|2022-03-15 10:38:20|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1120|1
1647340710000|2022-03-15 10:38:30|1120.5|1119.9|1120.6|1120|1120.6|1120|1120.5|1119.9|0
1647340720000|2022-03-15 10:38:40|1120.8|1119.8|1120.6|1120|1120.8|1120|1120.6|1119.8|0
1647340730000|2022-03-15 10:38:50|1120.8|1119.8|1120.8|1119.8|1120.8|1120|1120.5|1119.8|3
1647340740000|2022-03-15 10:39:00|||||||||3
1647340750000|2022-03-15 10:39:10|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|1120.9|1120.3|1
1647340770000|2022-03-15 10:39:30|1121.1|1120.5|1121|1120.4|1121.1|1120.5|1121|1120.4|2
1647340780000|2022-03-15 10:39:40|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|0
1647340800000|2022-03-15 10:40:00|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|11
1647340810000|2022-03-15 10:40:10|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|0
1647340820000|2022-03-15 10:40:20|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|0
1647340830000|2022-03-15 10:40:30|1120.9|1120.3|1121.3|1119.8|1121.3|1120.4|1120.8|1119.7|13
1647340840000|2022-03-15 10:40:40|1121.2|1119.7|1121.1|1120.1|1121.2|1120.1|1121.1|1119.7|0
1647340850000|2022-03-15 10:40:50|1121|1120.4|1121.3|1120.3|1121.3|1120.4|1121|1120.3|0
1647340860000|2022-03-15 10:41:00|||||||||1
1647340870000|2022-03-15 10:41:10|1121|1120.4|1121|1120.4|1121|1120.4|1121|1120.4|0
1647340890000|2022-03-15 10:41:30|1120.9|1120.3|1120.2|1119.2|1120.9|1120.3|1120.2|1119.2|11
1647340900000|2022-03-15 10:41:40|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|0
1647340910000|2022-03-15 10:41:50|1119.9|1119.3|1118.8|1117.3|1119.9|1119.3|1118.6|1117.1|12
1647340950000|2022-03-15 10:42:30|||||||||1
1647340960000|2022-03-15 10:42:40|1118.5|1117|1119|1117.5|1119|1117.5|1118.5|1117|2
1647340970000|2022-03-15 10:42:50|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|3
1647340990000|2022-03-15 10:43:10|1119.4|1117.9|1120.7|1119.2|1120.7|1119.7|1119.4|1117.9|11
1647341010000|2022-03-15 10:43:30|1119.9|1119.3|1120.2|1118.7|1120.2|1119.3|1119.9|1118.7|0
1647341040000|2022-03-15 10:44:00|1120.1|1118.6|1120|1119|1120.1|1119|1120|1118.6|0
1647341060000|2022-03-15 10:44:20|1119.9|1119.3|1120.1|1119.1|1120.1|1119.3|1119.9|1119|1
1647341070000|2022-03-15 10:44:30|||||||||1
1647341080000|2022-03-15 10:44:40|1119.8|1119.2|1119.7|1119.1|1119.8|1119.2|1119.7|1119.1|0
1647341090000|2022-03-15 10:44:50|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|0
1647341110000|2022-03-15 10:45:10|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|4
1647341120000|2022-03-15 10:45:20|1119.8|1118.8|1120.2|1118.7|1120.2|1118.8|1119.8|1118.7|0
1647341140000|2022-03-15 10:45:40|1120.1|1118.6|1120|1118.5|1120.1|1118.6|1120|1118.5|0
1647341150000|2022-03-15 10:45:50|1119.9|1118.9|1120|1118.5|1120.1|1118.9|1119.9|1118.5|7
1647341170000|2022-03-15 10:46:10|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1647341190000|2022-03-15 10:46:30|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|1119.9|1118.9|0
1647341200000|2022-03-15 10:46:40|1120|1119|1120|1119|1120|1119|1120|1119|0
1647341210000|2022-03-15 10:46:50|1119.9|1119.3|1120.1|1119.1|1120.1|1119.3|1119.9|1119.1|0
1647341220000|2022-03-15 10:47:00|1120|1119|1120|1119|1120|1119.3|1119.9|1119|0
1647341270000|2022-03-15 10:47:50|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|0
1647341320000|2022-03-15 10:48:40|||||||||3
1647341330000|2022-03-15 10:48:50|||||||||1
1647341340000|2022-03-15 10:49:00|1120.2|1118.7|1119.5|1118.9|1120.2|1118.9|1119.5|1118.6|0
1647341360000|2022-03-15 10:49:20|1119.4|1118.8|1119.1|1118.5|1119.4|1118.8|1119.1|1118.5|14
1647341390000|2022-03-15 10:49:50|1119.4|1118.8|1119.5|1118.9|1119.5|1118.9|1119.4|1118.8|5
1647341420000|2022-03-15 10:50:20|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|8
1647341450000|2022-03-15 10:50:50|1118.9|1118.3|1119.6|1118.6|1119.6|1118.6|1118.9|1118.3|8
1647341460000|2022-03-15 10:51:00|1118.9|1118.3|1119|1118.4|1119|1118.4|1118.9|1118.3|7
1647341470000|2022-03-15 10:51:10|1119.7|1118.2|1118.6|1118|1119.7|1118.2|1118.6|1118|12
1647341480000|2022-03-15 10:51:20|1118.7|1118.1|1118.6|1118|1118.7|1118.1|1118.6|1118|2
1647341490000|2022-03-15 10:51:30|1119.4|1117.9|1118.2|1117.2|1119.5|1118|1118.2|1117.2|12
1647341500000|2022-03-15 10:51:40|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|5
1647341510000|2022-03-15 10:51:50|1119.1|1117.6|1119.2|1117.7|1119.3|1117.8|1118.1|1117.5|4
1647341520000|2022-03-15 10:52:00|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|0
1647341530000|2022-03-15 10:52:10|1119|1117.5|1118.9|1117.4|1119|1117.5|1117.7|1117.1|1
1647341550000|2022-03-15 10:52:30|1119|1117.5|1119.1|1117.6|1119.1|1117.6|1119|1117.5|0
1647341560000|2022-03-15 10:52:40|||||||||3
1647341570000|2022-03-15 10:52:50|||||||||2
1647341590000|2022-03-15 10:53:10|1119.4|1117.9|1118.7|1117.7|1119.4|1118|1118.6|1117.7|1
1647341630000|2022-03-15 10:53:50|1118.6|1118|1118.6|1118|1118.6|1118|1118.6|1118|0
1647341670000|2022-03-15 10:54:30|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|1118.7|1117.7|0
1647341690000|2022-03-15 10:54:50|1118.8|1118.1|1119.7|1118.2|1119.7|1118.2|1118.7|1118.1|3
1647341700000|2022-03-15 10:55:00|1119.5|1118.5|1119.9|1119.3|1119.9|1119.3|1119.5|1118.5|3
1647341710000|2022-03-15 10:55:10|||||||||1
1647341740000|2022-03-15 10:55:40|1120|1119.4|1119.9|1119.3|1120|1119.4|1119.9|1119.3|1
1647341750000|2022-03-15 10:55:50|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1647341760000|2022-03-15 10:56:00|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.8|1119.2|1
1647341770000|2022-03-15 10:56:10|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1647341800000|2022-03-15 10:56:40|||||||||1
1647341810000|2022-03-15 10:56:50|1119.5|1118|1119.4|1117.9|1119.5|1118|1118.2|1117.6|17
1647341820000|2022-03-15 10:57:00|1118.9|1117.4|1119.6|1118.1|1119.6|1118.1|1118.1|1117.4|6
1647341840000|2022-03-15 10:57:20|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.1|1118.6|6
1647341860000|2022-03-15 10:57:40|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1647341890000|2022-03-15 10:58:10|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|3
1647341930000|2022-03-15 10:58:50|1120.1|1119.1|1120.2|1119.2|1120.2|1119.2|1120.1|1119.1|0
1647341950000|2022-03-15 10:59:10|||||||||3
1647341980000|2022-03-15 10:59:40|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|0
1647342010000|2022-03-15 11:00:10|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1647342020000|2022-03-15 11:00:20|1120.1|1119.5|1120.3|1119.3|1120.3|1119.5|1120.1|1119.3|2
1647342030000|2022-03-15 11:00:30|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|1120.2|1119.2|0
1647342040000|2022-03-15 11:00:40|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|0
1647342060000|2022-03-15 11:01:00|1120.2|1119.2|1120.1|1119.5|1120.2|1119.5|1120.1|1119.2|0
1647342070000|2022-03-15 11:01:10|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|9
1647342110000|2022-03-15 11:01:50|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|2
1647342170000|2022-03-15 11:02:50|1120.4|1118.9|1119.9|1118.9|1120.4|1118.9|1119.9|1118.8|3
1647342180000|2022-03-15 11:03:00|1120|1119|1120.1|1118.6|1120.1|1119|1119.9|1118.6|0
1647342200000|2022-03-15 11:03:20|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1647342220000|2022-03-15 11:03:40|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|0
1647342230000|2022-03-15 11:03:50|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|1119.9|1119.3|0
1647342240000|2022-03-15 11:04:00|||||||||1
1647342250000|2022-03-15 11:04:10|||||||||2
1647342280000|2022-03-15 11:04:40|||||||||3
1647342290000|2022-03-15 11:04:50|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|2
1647342300000|2022-03-15 11:05:00|1120.1|1118.6|1120|1118.5|1120.1|1118.6|1120|1118.5|3
1647342320000|2022-03-15 11:05:20|1119.9|1118.9|1119.6|1119|1119.9|1119|1119.6|1118.9|0
1647342360000|2022-03-15 11:06:00|1119.5|1118.9|1119.1|1118.5|1119.5|1118.9|1119.1|1118.5|2
1647342370000|2022-03-15 11:06:10|||||||||1
1647342380000|2022-03-15 11:06:20|||||||||1
1647342400000|2022-03-15 11:06:40|1119.2|1118.6|1119.2|1118.6|1119.3|1118.7|1119.2|1118.6|0
1647342410000|2022-03-15 11:06:50|1119.1|1118.5|1119.2|1118.6|1119.2|1118.6|1119.1|1118.5|1
1647342420000|2022-03-15 11:07:00|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|1
1647342430000|2022-03-15 11:07:10|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|0
1647342480000|2022-03-15 11:08:00|1119.3|1118.7|1119.3|1118.7|1119.3|1118.7|1119.3|1118.7|0
1647342490000|2022-03-15 11:08:10|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|0
1647342510000|2022-03-15 11:08:30|1119.5|1118.9|1119.8|1118.3|1119.8|1119|1119.2|1118.3|8
1647342520000|2022-03-15 11:08:40|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|1119.5|1118.5|0
1647342530000|2022-03-15 11:08:50|1119.1||1119.1||1119.1||1119.1||7
1647342540000|2022-03-15 11:09:00|||||||||1
1647342550000|2022-03-15 11:09:10|||||||||2
1647342570000|2022-03-15 11:09:30|1119|1118.4|1118.6|1117.1|1119|1118.4|1118.5|1117|8
1647342600000|2022-03-15 11:10:00|1118.1|1116.7|1118.2|1116.7|1118.2|1116.7|1118.1|1116.7|0
1647342610000|2022-03-15 11:10:10|1117.9|1116.9|1117.8|1117.2|1117.9|1117.2|1117.8|1116.9|0
1647342630000|2022-03-15 11:10:30|1117.9|1116.9|1117.3|1116.7|1117.9|1116.9|1117.3|1116.7|1
1647342640000|2022-03-15 11:10:40|1117.5|1116|1117|1116|1117.5|1116|1116.9|1115.9|2
1647342660000|2022-03-15 11:11:00|||||||||1
1647342670000|2022-03-15 11:11:10|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|1116.9|1115.9|0
1647342680000|2022-03-15 11:11:20|1116.6|1116|1116.6|1116|1116.6|1116|1116.6|1116|0
1647342720000|2022-03-15 11:12:00|1116.5|1115.9|1116.9|1115.9|1116.9|1115.9|1116.5|1115.9|3
1647342740000|2022-03-15 11:12:20|||||||||1
1647342760000|2022-03-15 11:12:40|||||||||1
1647342780000|2022-03-15 11:13:00|1117.7|1117.1|1118.9|1117.9|1118.9|1117.9|1117.7|1117.1|10
1647342790000|2022-03-15 11:13:10|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1
1647342800000|2022-03-15 11:13:20|1119|1117.5|1119|1117.5|1119.1|1117.6|1119|1117.5|0
1647342830000|2022-03-15 11:13:50|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|0
1647342840000|2022-03-15 11:14:00|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|3
1647342850000|2022-03-15 11:14:10|1118.4|1117.8|1117.8|1117.2|1118.4|1117.8|1117.8|1117.2|0
1647342860000|2022-03-15 11:14:20|||||||||1
1647342880000|2022-03-15 11:14:40|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1
1647342890000|2022-03-15 11:14:50|||||||||1
1647342910000|2022-03-15 11:15:10|1117.5|1116.9|1117.5|1116.9|1117.6|1117|1117.5|1116.9|8
1647342930000|2022-03-15 11:15:30|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|3
1647342940000|2022-03-15 11:15:40|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|1
1647342950000|2022-03-15 11:15:50|1117.9|1116.9|1118|1116.5|1118|1116.9|1117.8|1116.5|2
1647342960000|2022-03-15 11:16:00|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|0
1647342970000|2022-03-15 11:16:10|1117.7|1117.1|1117.9|1117.3|1117.9|1117.3|1117.7|1117.1|0
1647342980000|2022-03-15 11:16:20|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1118.2|1117.2|1
1647342990000|2022-03-15 11:16:30|1118.3|1117.3|1117.9|1117.3|1118.3|1117.3|1117.9|1117.3|1
1647343000000|2022-03-15 11:16:40|||||||||2
1647343010000|2022-03-15 11:16:50|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|9
1647343020000|2022-03-15 11:17:00|1118|1117.4|1117.3|1116.7|1118|1117.4|1117.2|1116.6|7
1647343030000|2022-03-15 11:17:10|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|0
1647343050000|2022-03-15 11:17:30|1117.3|1116.7|1117.2|1115.7|1117.3|1116.7|1117.2|1115.7|3
1647343060000|2022-03-15 11:17:40|1117|1115.5|1117|1115.5|1117.2|1115.7|1117|1115.5|3
1647343080000|2022-03-15 11:18:00|1117.2|1115.7|1117|1115.5|1117.2|1115.7|1117|1115.5|0
1647343090000|2022-03-15 11:18:10|1117.1|1115.6|1117|1115.5|1117.1|1115.6|1117|1115.5|0
1647343120000|2022-03-15 11:18:40|1117.2|1115.7|1117|1115.5|1117.2|1115.7|1117|1115.5|0
1647343130000|2022-03-15 11:18:50|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1
1647343140000|2022-03-15 11:19:00|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|0
1647343150000|2022-03-15 11:19:10|1117.1|1115.6|1117|1115.5|1117.1|1115.6|1117|1115.5|0
1647343160000|2022-03-15 11:19:20|||||||||2
1647343170000|2022-03-15 11:19:30|1116.6|1115.6|1116.5|1115.5|1116.6|1115.6|1116.5|1115.5|0
1647343180000|2022-03-15 11:19:40|1115.7|1114.2|1115.9|1114.4|1115.9|1114.4|1115.7|1114.2|4
1647343200000|2022-03-15 11:20:00|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.5|1114|0
1647343220000|2022-03-15 11:20:20|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1647343240000|2022-03-15 11:20:40|1115.2|1114.2|1115.8|1114.3|1115.8|1114.3|1115.2|1113.9|1
1647343260000|2022-03-15 11:21:00|||||||||1
1647343270000|2022-03-15 11:21:10|1115.6|1114.1|1115.7|1114.2|1115.7|1114.2|1115.6|1114.1|2
1647343290000|2022-03-15 11:21:30|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|0
1647343330000|2022-03-15 11:22:10|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|0
1647343340000|2022-03-15 11:22:20|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1647343360000|2022-03-15 11:22:40|1115.3|1114.3|1115.5|1114|1115.5|1114.7|1115.1|1113.9|2
1647343370000|2022-03-15 11:22:50|1115.3|1113.8|1115.4|1113.9|1115.4|1114.3|1115.1|1113.6|1
1647343390000|2022-03-15 11:23:10|||||||||1
1647343400000|2022-03-15 11:23:20|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1647343410000|2022-03-15 11:23:30|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1647343430000|2022-03-15 11:23:50|1114.6|1114|1114.7|1113.2|1114.7|1114|1114.6|1113.2|1
1647343440000|2022-03-15 11:24:00|1114.5|1113|1114.3|1112.8|1114.5|1113|1114.3|1112.8|2
1647343450000|2022-03-15 11:24:10|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1647343460000|2022-03-15 11:24:20|1113|1112|1112.5|1111.5|1113|1112|1112.3|1111.4|18
1647343470000|2022-03-15 11:24:30|1112.4|1111.4|1109.3|1107.8|1112.4|1111.4|1107.1|1106.5|35
1647343480000|2022-03-15 11:24:40|1108.3|1107.7|1106.5|1105|1108.3|1107.7|1106.3|1105|23
1647343490000|2022-03-15 11:24:50|1106.3|1105.7|1106.8|1105.3|1107.1|1105.7|1106.3|1105.1|6
1647343500000|2022-03-15 11:25:00|1106.9|1105.4|1106.6|1105.1|1106.9|1105.4|1106.6|1105.1|4
1647343510000|2022-03-15 11:25:10|1106.5|1105|1106.3|1104.8|1106.5|1105|1106.3|1104.8|3
1647343520000|2022-03-15 11:25:20|1105.4|1104.4|1103.5|1102|1105.5|1104.5|1103.5|1102|10
1647343530000|2022-03-15 11:25:30|1103.8|1102.3|1103.3|1101.8|1103.8|1102.3|1102.4|1101.5|8
1647343540000|2022-03-15 11:25:40|1103.5|1102|1103.7|1102.2|1103.8|1102.3|1103.5|1102|3
1647343550000|2022-03-15 11:25:50|1103.6|1102.1|1104.4|1102.9|1104.4|1103.7|1103.6|1102.1|8
1647343560000|2022-03-15 11:26:00|1105.2|1103.7|1105.3|1103.8|1105.8|1104.3|1103.7|1103.1|6
1647343570000|2022-03-15 11:26:10|1105.2|1103.7|1105.2|1103.7|1105.3|1103.8|1105.2|1103.7|5
1647343580000|2022-03-15 11:26:20|1105.1|1103.6|1105|1103.5|1105.1|1103.6|1105|1103.5|3
1647343590000|2022-03-15 11:26:30|1104.9|1103.4|1103.8|1102.3|1105|1103.8|1103.8|1102.3|9
1647343600000|2022-03-15 11:26:40|1103.6|1102.1|1103.3|1101.8|1103.6|1102.1|1103.3|1101.8|7
1647343610000|2022-03-15 11:26:50|1103.4|1101.9|1101.9|1101.3|1103.4|1101.9|1101.9|1101.3|19
1647343620000|2022-03-15 11:27:00|1102|1101.4|1100.5|1099.9|1102.4|1101.4|1100.5|1099.9|10
1647343630000|2022-03-15 11:27:10|1100.3|1099.7|1101.3|1099.8|1101.5|1100|1100.2|1099.1|5
1647343650000|2022-03-15 11:27:30|1101.4|1099.9|1101.1|1099.6|1101.4|1099.9|1101.1|1099.6|6
1647343660000|2022-03-15 11:27:40|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|2
1647343670000|2022-03-15 11:27:50|1100.8|1099.3|1100.7|1099.2|1100.8|1099.3|1100.7|1099.2|0
1647343680000|2022-03-15 11:28:00|1101|1099.5|1100.6|1099.1|1101|1099.5|1100.6|1099.1|1
1647343700000|2022-03-15 11:28:20|1100.8|1100|1101.7|1100.2|1101.7|1100.2|1100.8|1100|21
1647343710000|2022-03-15 11:28:30|1101.5|1100.5|1101.5|1100.9|1101.5|1100.9|1101.3|1099.8|5
1647343720000|2022-03-15 11:28:40|1101.7|1100.2|1100.5|1099|1101.7|1100.3|1100.5|1099|1
1647343730000|2022-03-15 11:28:50|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1647343760000|2022-03-15 11:29:20|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1647343770000|2022-03-15 11:29:30|||||||||1
1647343780000|2022-03-15 11:29:40|1100.7|1099.2|1100.6|1099.1|1100.7|1099.2|1100.6|1099.1|0
1647343790000|2022-03-15 11:29:50|||||||||2
1647343810000|2022-03-15 11:30:10|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|0
1647343830000|2022-03-15 11:30:30|1100.3|1098.8|1098.8|1097.3|1100.3|1098.8|1098.7|1097.2|8
1647343840000|2022-03-15 11:30:40|1098.7|1097.2|1098.8|1097.3|1098.8|1097.3|1098.7|1097.2|0
1647343850000|2022-03-15 11:30:50|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|4
1647343860000|2022-03-15 11:31:00|1099.1|1097.6|1098.8|1097.3|1099.4|1098.1|1098.4|1097.3|4
1647343870000|2022-03-15 11:31:10|1098.1|1097.1|1097.9|1097.3|1098.1|1097.3|1097.9|1097.1|0
1647343880000|2022-03-15 11:31:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1647343890000|2022-03-15 11:31:30|1098.2|1097.6|1099.1|1097.6|1099.1|1097.6|1098.2|1097.6|5
1647343900000|2022-03-15 11:31:40|1099.4|1098.8|1099.1|1097.6|1099.4|1098.8|1099.1|1097.6|2
1647343910000|2022-03-15 11:31:50|1099.2|1097.7|1099.3|1097.8|1099.3|1097.8|1099.2|1097.7|1
1647343930000|2022-03-15 11:32:10|1099.4|1097.9|1099.6|1098.1|1099.6|1098.1|1099.4|1097.9|0
1647343940000|2022-03-15 11:32:20|1099.2|1097.7|1099.5|1098|1099.5|1098|1099.2|1097.7|0
1647343950000|2022-03-15 11:32:30|1099.4|1097.9|1098.7|1097.7|1099.5|1098.1|1098.7|1097.7|0
1647343960000|2022-03-15 11:32:40|1098.5|1097.5|1097.2|1095.7|1098.5|1097.5|1097.2|1095.7|4
1647343970000|2022-03-15 11:32:50|1097.3|1095.8|1097.7|1096.2|1097.8|1096.3|1097.3|1095.8|1
1647343980000|2022-03-15 11:33:00|1097.8|1096.3|1097.3|1095.8|1097.8|1096.3|1097.3|1095.8|1
1647343990000|2022-03-15 11:33:10|1097.1|1095.6|1097.3|1095.8|1097.3|1095.8|1097.1|1095.6|1
1647344000000|2022-03-15 11:33:20|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|2
1647344010000|2022-03-15 11:33:30|1097.1|1095.6|1096.4|1094.9|1097.1|1095.6|1096.2|1094.7|5
1647344020000|2022-03-15 11:33:40|1096|1094.5|1097.3|1095.8|1097.3|1095.8|1096|1094.5|7
1647344030000|2022-03-15 11:33:50|1097.4|1095.9|1097.6|1096.1|1097.7|1096.2|1097.4|1095.9|1
1647344040000|2022-03-15 11:34:00|1097.8|1096.3|1099.5|1098|1099.5|1098|1097.8|1096.3|2
1647344070000|2022-03-15 11:34:30|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1647344090000|2022-03-15 11:34:50|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1099.3|1097.8|1
1647344100000|2022-03-15 11:35:00|1099.4|1097.9|1094|1092.5|1099.4|1097.9|1093.8|1092.3|32
1647344110000|2022-03-15 11:35:10|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1
1647344120000|2022-03-15 11:35:20|1094|1092.5|1093.2|1091.7|1094|1092.5|1093.1|1091.6|28
1647344130000|2022-03-15 11:35:30|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|3
1647344140000|2022-03-15 11:35:40|1093.6|1092.1|1095.3|1093.8|1095.5|1094|1093.6|1092.1|6
1647344150000|2022-03-15 11:35:50|1095.2|1093.7|1095.5|1094|1095.5|1094|1094|1093.4|25
1647344160000|2022-03-15 11:36:00|1095.3|1093.8|1095.3|1093.8|1095.5|1094|1095.3|1093.8|0
1647344170000|2022-03-15 11:36:10|1095.4|1093.9|1096|1095|1096.3|1095|1095.4|1093.9|2
1647344180000|2022-03-15 11:36:20|1095.8|1094.5|1097.7|1096.2|1097.7|1096.2|1095.8|1094.4|29
1647344190000|2022-03-15 11:36:30|1096.3|1095.7|1097.5|1096|1097.5|1096|1096.3|1095.7|2
1647344200000|2022-03-15 11:36:40|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.5|1096|0
1647344210000|2022-03-15 11:36:50|1097.6|1096.1|1095.8|1094.3|1097.6|1096.1|1095.8|1094.3|5
1647344220000|2022-03-15 11:37:00|||||||||1
1647344240000|2022-03-15 11:37:20|1095.9|1094.4|1096.1|1094.6|1096.1|1094.6|1095.9|1094.4|0
1647344250000|2022-03-15 11:37:30|1095.9|1094.4|1096.2|1094.7|1096.2|1094.7|1095.9|1094.4|1
1647344260000|2022-03-15 11:37:40|1096.1|1095.5|1096.2|1094.7|1096.2|1095.5|1096.1|1094.7|1
1647344270000|2022-03-15 11:37:50|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|3
1647344280000|2022-03-15 11:38:00|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1647344290000|2022-03-15 11:38:10|1096.9|1095.4|1097|1095.5|1097|1095.5|1096.9|1095.4|0
1647344300000|2022-03-15 11:38:20|1096.9|1095.4|1096.9|1095.4|1097|1095.5|1096.9|1095.4|0
1647344310000|2022-03-15 11:38:30|1096.8|1095.3|1096.9|1095.4|1097|1095.5|1096.8|1095.3|6
1647344320000|2022-03-15 11:38:40|1097|1095.5|1096.9|1095.9|1097|1095.9|1096.8|1095.4|9
1647344330000|2022-03-15 11:38:50|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1647344340000|2022-03-15 11:39:00|1096.8|1096.2|1097.2|1095.7|1097.4|1096.2|1096.8|1095.7|2
1647344350000|2022-03-15 11:39:10|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1647344360000|2022-03-15 11:39:20|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1
1647344370000|2022-03-15 11:39:30|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|0
1647344380000|2022-03-15 11:39:40|||||||||2
1647344420000|2022-03-15 11:40:20|1097.3|1095.8|1097.4|1095.9|1097.4|1095.9|1097.3|1095.8|0
1647344430000|2022-03-15 11:40:30|1097.3|1095.8|1097.1|1095.6|1097.3|1095.8|1097|1095.5|1
1647344440000|2022-03-15 11:40:40|1097.2|1095.7|1097.1|1095.6|1097.2|1095.7|1096.8|1095.3|1
1647344460000|2022-03-15 11:41:00|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1647344470000|2022-03-15 11:41:10|1097|1095.5|1097.1|1095.6|1097.1|1095.6|1097|1095.5|0
1647344480000|2022-03-15 11:41:20|1097.2|1095.7|1097.1|1095.6|1097.4|1095.9|1097.1|1095.6|2
1647344490000|2022-03-15 11:41:30|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1647344500000|2022-03-15 11:41:40|1096.9|1095.4|1097|1095.5|1097|1095.5|1096.7|1095.2|1
1647344520000|2022-03-15 11:42:00|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.8|1095.3|16
1647344530000|2022-03-15 11:42:10|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1647344560000|2022-03-15 11:42:40|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|2
1647344570000|2022-03-15 11:42:50|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1647344580000|2022-03-15 11:43:00|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|0
1647344600000|2022-03-15 11:43:20|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.5|1095|1
1647344610000|2022-03-15 11:43:30|1096.5|1095|1096.3|1095.3|1096.6|1095.3|1096.3|1095|0
1647344620000|2022-03-15 11:43:40|1096.5|1095.7|1096.7|1095.7|1096.7|1095.8|1096.3|1095.5|1
1647344630000|2022-03-15 11:43:50|1096.6|1095.1|1096.4|1095.4|1096.7|1095.4|1096.4|1095.1|4
1647344640000|2022-03-15 11:44:00|1096.3|1095.3|1096.8|1095.3|1096.8|1095.3|1096.3|1095.2|1
1647344650000|2022-03-15 11:44:10|||||||||1
1647344660000|2022-03-15 11:44:20|1096.7|1095.2|1096.6|1095.1|1096.8|1095.5|1095.9|1095.1|5
1647344670000|2022-03-15 11:44:30|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|5
1647344680000|2022-03-15 11:44:40|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1
1647344690000|2022-03-15 11:44:50|||||||||1
1647344700000|2022-03-15 11:45:00|1096.9|1095.4|1095.6|1095|1096.9|1095.4|1095.6|1095|8
1647344710000|2022-03-15 11:45:10|1095.5|1094.6|1095.3|1094.3|1095.5|1094.6|1095.2|1094|6
1647344730000|2022-03-15 11:45:30|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1095.4|1094.4|1
1647344740000|2022-03-15 11:45:40|1095.5|1094|1095.1|1094.1|1095.5|1094.1|1095.1|1094|0
1647344750000|2022-03-15 11:45:50|1094.8|1094.2|1094.9|1093.9|1095.2|1094.2|1094.8|1093.7|2
1647344760000|2022-03-15 11:46:00|1095.3|1093.8|1094.9|1093.9|1095.5|1094.1|1094.7|1093.8|4
1647344770000|2022-03-15 11:46:10|1094.5|1093.7|1095|1093.5|1095|1093.7|1094.3|1093.4|4
1647344780000|2022-03-15 11:46:20|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1647344790000|2022-03-15 11:46:30|1094.3|1093.7|1095|1093.5|1095|1093.7|1094.2|1093.4|2
1647344810000|2022-03-15 11:46:50|1094.9|1093.9|1094.7|1094.1|1095|1094.2|1094.6|1093.9|1
1647344820000|2022-03-15 11:47:00|1094.6|1094|1094.6|1093.6|1094.9|1094|1094.6|1093.3|1
1647344830000|2022-03-15 11:47:10|1094.9|1093.4|1094.7|1093.7|1094.9|1094|1094.6|1093.4|1
1647344840000|2022-03-15 11:47:20|1095.1|1093.6|1095.5|1094|1095.5|1094|1095.1|1093.6|3
1647344850000|2022-03-15 11:47:30|1095.4|1093.9|1095.3|1093.8|1095.4|1093.9|1094.8|1093.6|4
1647344860000|2022-03-15 11:47:40|1094.8|1093.9|1095.6|1094.1|1095.6|1094.1|1094.8|1093.6|1
1647344870000|2022-03-15 11:47:50|1095.4|1094.4|1095.4|1094.4|1095.7|1094.5|1094.9|1094.1|3
1647344880000|2022-03-15 11:48:00|1095.2|1094.2|1095.1|1094.5|1095.3|1094.5|1095.1|1094.2|5
1647344890000|2022-03-15 11:48:10|1095.2|1094.6|1095.1|1093.6|1095.2|1094.6|1095.1|1093.6|6
1647344900000|2022-03-15 11:48:20|1095.2|1093.7|1095.4|1093.9|1095.4|1094.6|1095.2|1093.7|2
1647344910000|2022-03-15 11:48:30|1095.5|1094|1095.6|1094.1|1095.6|1094.1|1095.5|1094|0
1647344920000|2022-03-15 11:48:40|||||||||1
1647344940000|2022-03-15 11:49:00|1095.7|1094.2|1095.8|1094.3|1095.8|1094.3|1095.7|1094.2|0
1647344950000|2022-03-15 11:49:10|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1647344960000|2022-03-15 11:49:20|1095.8|1094.3|1095.7|1094.2|1095.8|1094.3|1095.7|1094.2|4
1647344970000|2022-03-15 11:49:30|1095.8|1094.3|1095|1094.4|1095.8|1094.5|1095|1094|0
1647345000000|2022-03-15 11:50:00|1095.1|1094.5|1095.4|1094.4|1095.4|1094.5|1095.1|1094.4|3
1647345020000|2022-03-15 11:50:20|1095.8|1094.3|1095.4|1093.9|1095.8|1095.1|1095.4|1093.9|5
1647345040000|2022-03-15 11:50:40|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1647345050000|2022-03-15 11:50:50|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|0
1647345060000|2022-03-15 11:51:00|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1647345090000|2022-03-15 11:51:30|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1647345100000|2022-03-15 11:51:40|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1
1647345110000|2022-03-15 11:51:50|1095.8|1095.2|1097|1095.5|1097|1095.5|1095.8|1095.1|6
1647345160000|2022-03-15 11:52:40|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|0
1647345170000|2022-03-15 11:52:50|1097|1096.4|1097.1|1095.6|1097.1|1096.4|1096.9|1095.4|3
1647345180000|2022-03-15 11:53:00|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1
1647345190000|2022-03-15 11:53:10|1097|1095.5|1095.9|1095.3|1097|1095.5|1095.9|1095|2
1647345200000|2022-03-15 11:53:20|1095.7|1095.1|1096.9|1095.4|1096.9|1095.5|1095.7|1095.1|5
1647345210000|2022-03-15 11:53:30|1096.8|1095.3|1097.5|1096|1097.5|1096|1096.7|1095.2|2
1647345220000|2022-03-15 11:53:40|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|1097.3|1096.3|0
1647345230000|2022-03-15 11:53:50|1097.4|1096.4|1096.7|1095.2|1097.8|1097.2|1096.7|1095.2|10
1647345240000|2022-03-15 11:54:00|1096.9|1095.4|1097.4|1095.9|1097.4|1095.9|1096.9|1095.4|4
1647345260000|2022-03-15 11:54:20|1097.6|1096.1|1097.2|1095.7|1097.7|1096.2|1097.2|1095.7|3
1647345270000|2022-03-15 11:54:30|||||||||1
1647345280000|2022-03-15 11:54:40|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1647345290000|2022-03-15 11:54:50|1097.2|1096.5|1097.2|1096.6|1097.2|1096.6|1097.2|1096.5|0
1647345300000|2022-03-15 11:55:00|1097.3|1096.3|1097.1|1095.6|1097.3|1096.3|1097.1|1095.6|1
1647345310000|2022-03-15 11:55:10|1097.3|1095.8|1097.4|1096.4|1097.4|1096.4|1097.3|1095.8|0
1647345340000|2022-03-15 11:55:40|1097.3|1096.7|1098.1|1096.6|1098.1|1096.7|1097.3|1096.5|3
1647345380000|2022-03-15 11:56:20|1098|1096.5|1097.6|1096.6|1098|1096.6|1097.6|1096.5|0
1647345400000|2022-03-15 11:56:40|1097.7|1096.1|1096.9|1096.3|1097.7|1096.3|1096.9|1096.1|2
1647345420000|2022-03-15 11:57:00|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1
1647345430000|2022-03-15 11:57:10|1096.7|1095.2|1096.6|1095.6|1096.8|1095.6|1096.6|1095.2|7
1647345450000|2022-03-15 11:57:30|1096.8|1095.3|1096.7|1095.2|1096.8|1095.3|1096.6|1095.1|1
1647345460000|2022-03-15 11:57:40|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1
1647345470000|2022-03-15 11:57:50|1095.9|1095.3|1096.6|1095.1|1096.6|1095.3|1095.8|1094.4|2
1647345480000|2022-03-15 11:58:00|1096.2|1095.2|1096.6|1095.1|1096.6|1095.2|1096.2|1095|1
1647345490000|2022-03-15 11:58:10|1096.2|1095.2|1095.9|1094.4|1096.2|1095.2|1095.9|1094.4|5
1647345500000|2022-03-15 11:58:20|1095.8|1094.3|1095.5|1094.5|1095.8|1094.5|1095.5|1094.3|0
1647345510000|2022-03-15 11:58:30|1095.4|1094.4|1096.8|1095.3|1097.2|1095.7|1095.4|1094.4|4
1647345520000|2022-03-15 11:58:40|1096.9|1095.4|1096.8|1095.3|1096.9|1095.4|1096.8|1095.3|0
1647345550000|2022-03-15 11:59:10|1096.7|1095.2|1096.8|1095.3|1096.9|1095.4|1096.7|1095.2|0
1647345570000|2022-03-15 11:59:30|1096.7|1095.2|1096.4|1094.9|1096.7|1095.2|1096.4|1094.9|2
1647345580000|2022-03-15 11:59:40|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|2
1647345600000|2022-03-15 12:00:00|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1647345610000|2022-03-15 12:00:10|||||||||10
1647345620000|2022-03-15 12:00:20|1096.7|1096.1|1096.8|1095.3|1097.6|1096.4|1096.7|1095.3|6
1647345630000|2022-03-15 12:00:30|1097.2|1095.7|1096.9|1095.4|1097.7|1096.4|1096.9|1095.4|1
1647345640000|2022-03-15 12:00:40|1096.8|1095.3|1096.7|1095.2|1096.8|1095.3|1096.7|1095.2|0
1647345660000|2022-03-15 12:01:00|1096.6|1095.1|1096.8|1095.3|1096.8|1095.3|1096.5|1095|0
1647345670000|2022-03-15 12:01:10|1096.6|1095.1|1096.7|1096.1|1097|1096.1|1096.4|1094.9|2
1647345680000|2022-03-15 12:01:20|1097.4|1095.9|1096.7|1095.7|1097.4|1096.1|1096.7|1095.7|2
1647345690000|2022-03-15 12:01:30|1096.8|1095.8|1096.8|1095.8|1096.9|1096|1096.6|1095.4|0
1647345700000|2022-03-15 12:01:40|1096.6|1096|1096.8|1095.8|1096.8|1096|1096.6|1095.8|0
1647345710000|2022-03-15 12:01:50|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|2
1647345720000|2022-03-15 12:02:00|||||||||1
1647345730000|2022-03-15 12:02:10|||||||||2
1647345750000|2022-03-15 12:02:30|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1
1647345760000|2022-03-15 12:02:40|1097.7|1096.2|1097.6|1096.1|1097.7|1096.2|1097.6|1096.1|0
1647345770000|2022-03-15 12:02:50|1097.7|1096.2|1098.1|1096.6|1098.1|1096.6|1097.6|1096.1|1
1647345780000|2022-03-15 12:03:00|1098.2|1096.7|1097.6|1096.1|1098.4|1096.9|1097.6|1096.1|1
1647345790000|2022-03-15 12:03:10|1097.9|1096.4|1098.3|1096.8|1098.3|1096.8|1097.6|1096.1|0
1647345820000|2022-03-15 12:03:40|1098.4|1096.9|1098.3|1096.8|1098.4|1096.9|1098.3|1096.8|3
1647345830000|2022-03-15 12:03:50|1098.2|1096.7|1098.3|1096.8|1098.3|1096.8|1098.2|1096.7|2
1647345840000|2022-03-15 12:04:00|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1647345850000|2022-03-15 12:04:10|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|2
1647345860000|2022-03-15 12:04:20|1098.4|1096.9|1098.3|1096.8|1098.4|1096.9|1098.3|1096.8|0
1647345900000|2022-03-15 12:05:00|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1097.9|1096.4|1
1647345930000|2022-03-15 12:05:30|1098.3|1096.8|1098.5|1097|1098.5|1097|1098.3|1096.8|0
1647346010000|2022-03-15 12:06:50|1098.6|1098|1098.5|1097|1098.6|1098|1098.5|1097|0
1647346020000|2022-03-15 12:07:00|1098.6|1097.1|1097.2|1095.7|1098.6|1097.1|1097.2|1095.7|2
1647346030000|2022-03-15 12:07:10|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.3|1094.8|1
1647346080000|2022-03-15 12:08:00|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|2
1647346090000|2022-03-15 12:08:10|1096.5|1095.9|1096.7|1095.2|1096.7|1095.9|1096.5|1095.2|0
1647346100000|2022-03-15 12:08:20|1096.5|1095.9|1096.7|1095.7|1096.7|1095.9|1096.5|1095.7|0
1647346110000|2022-03-15 12:08:30|1096.5|1095.2|1096.5|1095.9|1096.5|1095.9|1096.5|1095.2|2
1647346120000|2022-03-15 12:08:40|1096.6|1096|1097.2|1095.7|1097.6|1097|1096.6|1095.7|2
1647346130000|2022-03-15 12:08:50|1097.1|1095.6|1097.3|1095.8|1097.3|1095.8|1097.1|1095.6|1
1647346150000|2022-03-15 12:09:10|||||||||2
1647346170000|2022-03-15 12:09:30|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|0
1647346190000|2022-03-15 12:09:50|||||||||2
1647346230000|2022-03-15 12:10:30|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1647346240000|2022-03-15 12:10:40|1097.2|1096.2|1097.5|1096.5|1097.5|1096.5|1097.2|1096.2|5
1647346250000|2022-03-15 12:10:50|1097.6|1096.6|1098.1|1096.6|1098.1|1096.6|1097.6|1096.6|0
1647346260000|2022-03-15 12:11:00|1098|1096.5|1098.7|1097.7|1098.7|1097.7|1098|1096.5|1
1647346270000|2022-03-15 12:11:10|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1647346280000|2022-03-15 12:11:20|1098.4|1097.8|1098.1|1096.6|1098.4|1097.8|1098|1096.5|1
1647346290000|2022-03-15 12:11:30|1097.9|1097.3|1098.6|1097.1|1098.6|1097.3|1097.9|1096.7|4
1647346300000|2022-03-15 12:11:40|1098.7|1097.2|1098.6|1097.1|1098.7|1097.2|1098.6|1097.1|2
1647346310000|2022-03-15 12:11:50|1098.7|1097.2|1098.8|1097.3|1098.8|1097.3|1098.7|1097.2|0
1647346320000|2022-03-15 12:12:00|1098.9|1097.4|1099|1097.5|1099|1097.5|1098.9|1097.4|0
1647346330000|2022-03-15 12:12:10|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1647346340000|2022-03-15 12:12:20|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|3
1647346360000|2022-03-15 12:12:40|1099.3|1097.8|1098.9|1097.9|1099.3|1098|1098.9|1097.5|0
1647346370000|2022-03-15 12:12:50|1099.2|1097.7|1098.9|1097.9|1099.3|1097.9|1098.9|1097.7|0
1647346380000|2022-03-15 12:13:00|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|3
1647346410000|2022-03-15 12:13:30|1098.7|1097.2|1098.8|1097.3|1098.8|1097.3|1098.7|1097.2|0
1647346420000|2022-03-15 12:13:40|1098.7|1097.2|1098.5|1097|1098.7|1097.2|1098.5|1097|1
1647346430000|2022-03-15 12:13:50|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|0
1647346440000|2022-03-15 12:14:00|1098.5|1097|1097.6|1096.1|1098.5|1097|1097.6|1096.1|1
1647346450000|2022-03-15 12:14:10|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1647346460000|2022-03-15 12:14:20|1097.6|1096.1|1097.5|1096|1097.7|1096.2|1097.5|1096|0
1647346470000|2022-03-15 12:14:30|1097.6|1096.6|1097.5|1096|1097.8|1096.8|1097.5|1096|1
1647346480000|2022-03-15 12:14:40|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1647346520000|2022-03-15 12:15:20|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1
1647346530000|2022-03-15 12:15:30|1097.3|1095.8|1097.4|1095.9|1097.4|1095.9|1097.3|1095.8|0
1647346540000|2022-03-15 12:15:40|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1647346550000|2022-03-15 12:15:50|1097.3|1095.8|1097.2|1095.7|1097.3|1095.8|1097.2|1095.7|0
1647346560000|2022-03-15 12:16:00|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.2|1095.7|0
1647346570000|2022-03-15 12:16:10|1097.2|1095.7|1097.3|1095.8|1097.3|1095.8|1097.2|1095.7|0
1647346590000|2022-03-15 12:16:30|1096.8|1095.3|1096.7|1095.2|1096.8|1095.3|1096.7|1095.2|0
1647346610000|2022-03-15 12:16:50|1096.8|1095.3|1096.7|1095.2|1096.8|1095.3|1096.7|1095.2|0
1647346620000|2022-03-15 12:17:00|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1647346630000|2022-03-15 12:17:10|1096.6|1096|1096.9|1095.9|1097|1096|1096.6|1095.4|2
1647346640000|2022-03-15 12:17:20|1097|1095.5|1096.6|1095.6|1097|1095.8|1096.6|1095.5|1
1647346650000|2022-03-15 12:17:30|1097.1|1095.9|1096.4|1095.4|1097.1|1095.9|1096.4|1095.4|2
1647346660000|2022-03-15 12:17:40|1096.3|1095.8|1096.3|1095.7|1096.3|1095.8|1096.3|1095.4|0
1647346670000|2022-03-15 12:17:50|1096.4|1095.8|1095.6|1095|1096.5|1095.8|1095.6|1094.9|2
1647346680000|2022-03-15 12:18:00|1095.7|1094.7|1095.4|1094.8|1095.7|1094.8|1095.4|1094.7|1
1647346690000|2022-03-15 12:18:10|1096.5|1095|1097.2|1095.7|1097.5|1096.3|1096.4|1094.9|14
1647346700000|2022-03-15 12:18:20|1096.8|1095.3|1096.6|1095.1|1096.8|1095.4|1096.3|1095.1|0
1647346710000|2022-03-15 12:18:30|1096.5|1095|1096.1|1094.6|1096.5|1095|1095|1094.1|9
1647346720000|2022-03-15 12:18:40|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1647346750000|2022-03-15 12:19:10|1096.3|1094.8|1096.2|1094.7|1096.3|1094.8|1096.2|1094.7|0
1647346760000|2022-03-15 12:19:20|1096.3|1094.8|1096.2|1094.7|1096.4|1094.9|1096|1094.5|7
1647346790000|2022-03-15 12:19:50|1096|1094.5|1095.6|1094.1|1096|1094.7|1095.5|1094|1
1647346800000|2022-03-15 12:20:00|1095.5|1094|1095.6|1094.1|1095.6|1094.1|1095.5|1094|0
1647346810000|2022-03-15 12:20:10|1095.5|1094|1095.4|1093.9|1095.7|1095.1|1095.4|1093.9|3
1647346820000|2022-03-15 12:20:20||1094.8||1093.9||1094.8||1093.9|6
1647346830000|2022-03-15 12:20:30|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1647346850000|2022-03-15 12:20:50|1095.1|1094.1|1095.1|1094.1|1095.2|1094.2|1095.1|1094.1|9
1647346870000|2022-03-15 12:21:10|||||||||1
1647346880000|2022-03-15 12:21:20|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|1095.2|1094.2|4
1647346900000|2022-03-15 12:21:40|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|0
1647346910000|2022-03-15 12:21:50|1095|1094.4|1095|1094.4|1095|1094.4|1095|1094.4|0
1647346920000|2022-03-15 12:22:00|1094.9|1094.3|1094.9|1093.9|1094.9|1094.3|1094.9|1093.9|2
1647346930000|2022-03-15 12:22:10|1095.2|1093.7|1094.6|1093.6|1095.2|1093.9|1094.5|1093.6|2
1647346950000|2022-03-15 12:22:30|1094.2|1093.2|1093.8|1093.2|1094.2|1093.2|1093.8|1093.2|3
1647346960000|2022-03-15 12:22:40|1094|1093|1094.2|1092.7|1094.2|1093|1093.9|1092.7|2
1647346970000|2022-03-15 12:22:50|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|8
1647346980000|2022-03-15 12:23:00|1094|1092.5|1093.9|1092.4|1094|1092.5|1093.9|1092.4|9
1647346990000|2022-03-15 12:23:10|||||||||1
1647347000000|2022-03-15 12:23:20|1093.6|1092.1|1093.7|1092.2|1093.7|1092.2|1093.5|1092|3
1647347010000|2022-03-15 12:23:30|1093.6|1092.1|1093.6|1092.1|1093.7|1092.2|1093.6|1092.1|2
1647347020000|2022-03-15 12:23:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1647347050000|2022-03-15 12:24:10|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1
1647347070000|2022-03-15 12:24:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|2
1647347090000|2022-03-15 12:24:50|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|1093.5|1092.5|0
1647347110000|2022-03-15 12:25:10|1094|1092.7|1094.3|1092.8|1094.3|1092.8|1094|1092.7|5
1647347140000|2022-03-15 12:25:40|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1647347200000|2022-03-15 12:26:40|1094.5|1093|1094.4|1092.9|1094.5|1093|1094.4|1092.9|0
1647347210000|2022-03-15 12:26:50|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1647347220000|2022-03-15 12:27:00|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1647347230000|2022-03-15 12:27:10|1094.3|1092.8|1093.4|1091.9|1094.3|1092.9|1093.3|1091.9|8
1647347240000|2022-03-15 12:27:20|1093.3|1091.8|1093.4|1091.9|1093.4|1091.9|1093.3|1091.8|0
1647347250000|2022-03-15 12:27:30|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1647347270000|2022-03-15 12:27:50|||||||||1
1647347280000|2022-03-15 12:28:00|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1647347300000|2022-03-15 12:28:20|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1647347310000|2022-03-15 12:28:30|1093.4|1091.9|1093.4|1091.9|1093.5|1092|1093.4|1091.9|0
1647347330000|2022-03-15 12:28:50|1093.1|1091.6|1093|1091.5|1093.1|1091.6|1093|1091.5|11
1647347340000|2022-03-15 12:29:00|||||||||1
1647347360000|2022-03-15 12:29:20|1092.9|1091.4|1093|1091.5|1093|1091.5|1092.9|1091.4|2
1647347370000|2022-03-15 12:29:30|1093.1|1091.6|1093.2|1091.7|1093.2|1091.7|1093.1|1091.6|1
1647347390000|2022-03-15 12:29:50|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1647347400000|2022-03-15 12:30:00|1093.3|1091.8|1093.2|1091.7|1093.3|1091.8|1093.1|1091.6|0
1647347410000|2022-03-15 12:30:10|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1647347420000|2022-03-15 12:30:20|1093.3|1092.7|1093.5|1092|1093.5|1092.7|1093.3|1092|1
1647347440000|2022-03-15 12:30:40|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1093.2|1091.7|1
1647347460000|2022-03-15 12:31:00|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|0
1647347470000|2022-03-15 12:31:10|1092.5|1091|1092.8|1091.3|1092.8|1091.3|1092.5|1091|11
1647347480000|2022-03-15 12:31:20|1092.9|1091.4|1091.9|1090.9|1092.9|1091.4|1091.9|1090.4|0
1647347490000|2022-03-15 12:31:30|1091.8|1090.4|1091.7|1090.2|1091.8|1090.9|1091.7|1090.2|4
1647347500000|2022-03-15 12:31:40|1091.9|1090.4|1092.4|1090.9|1092.4|1090.9|1091.9|1090.4|2
1647347510000|2022-03-15 12:31:50|1092.2|1090.7|1093|1091.5|1093|1092.1|1092.2|1090.7|3
1647347540000|2022-03-15 12:32:20|1093.3|1091.8|1093.4|1091.9|1093.6|1092.1|1092.8|1091.3|4
1647347550000|2022-03-15 12:32:30|1093.6|1092.1|1093.8|1092.3|1093.8|1092.7|1093.2|1091.7|8
1647347560000|2022-03-15 12:32:40|1093.7|1092.7|1095.7|1094.7|1095.9|1094.7|1093.7|1092.7|8
1647347570000|2022-03-15 12:32:50|1095.9|1094.4|1096.8|1095.3|1096.8|1095.3|1095.3|1093.8|7
1647347580000|2022-03-15 12:33:00|1096.9|1095.4|1095.5|1094.5|1096.9|1095.4|1095.2|1094.1|1
1647347590000|2022-03-15 12:33:10|1095.4|1093.9|1095.4|1093.9|1095.6|1094.8|1095.2|1093.9|5
1647347600000|2022-03-15 12:33:20|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1647347610000|2022-03-15 12:33:30|1095.4|1093.9|1094.9|1093.9|1095.5|1094.3|1094.6|1093.8|3
1647347620000|2022-03-15 12:33:40|1094.6|1094|1095.1|1093.6|1095.1|1094|1094.6|1093.6|1
1647347630000|2022-03-15 12:33:50|1095.2|1093.7|1095.3|1094.3|1095.5|1094.4|1095.2|1093.7|1
1647347640000|2022-03-15 12:34:00|1095.4|1094.4|1096.3|1095.7|1096.5|1095.7|1095.3|1094|5
1647347650000|2022-03-15 12:34:10|1096.6|1095.6|1096.7|1095.7|1096.8|1095.7|1096.6|1095.1|5
1647347660000|2022-03-15 12:34:20|1096.2|1094.7|1096.7|1095.7|1096.8|1095.7|1096.2|1094.7|0
1647347670000|2022-03-15 12:34:30|1096.8|1095.2|1096.7|1095.7|1096.9|1095.7|1096.7|1095.2|1
1647347680000|2022-03-15 12:34:40|1097|1096|1097.4|1095.9|1097.4|1096|1097|1095.8|5
1647347690000|2022-03-15 12:34:50|1097.2|1096.2|1097.1|1096.5|1097.2|1096.5|1096.9|1096.1|6
1647347700000|2022-03-15 12:35:00|1097.2|1096.2|1096.8|1095.3|1097.2|1096.5|1096.7|1095.2|0
1647347720000|2022-03-15 12:35:20|1096.7|1095.2|1096.7|1095.7|1096.8|1095.7|1096.6|1095.2|0
1647347730000|2022-03-15 12:35:30|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1647347740000|2022-03-15 12:35:40|1096.8|1095.3|1097.3|1095.8|1097.4|1095.9|1096.2|1095.1|7
1647347750000|2022-03-15 12:35:50|1097.5|1096|1097.4|1095.9|1097.6|1096.7|1097.3|1095.9|1
1647347760000|2022-03-15 12:36:00|1097.3|1096.3|1097.4|1096.4|1097.5|1096.4|1097.3|1095.9|1
1647347780000|2022-03-15 12:36:20|1097.5|1096|1097.4|1096.4|1097.5|1096.4|1097.3|1096|0
1647347790000|2022-03-15 12:36:30|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|5
1647347800000|2022-03-15 12:36:40|1097.9|1096.4|1098|1096.5|1098|1096.5|1097.9|1096.4|0
1647347810000|2022-03-15 12:36:50|1098.1|1096.6|1098.2|1096.7|1098.2|1096.7|1098.1|1096.6|0
1647347830000|2022-03-15 12:37:10|1098.5|1097|1098.9|1097.4|1099.7|1098.2|1098.5|1097|2
1647347840000|2022-03-15 12:37:20|1099.7|1098.3|1100.2|1098.7|1100.6|1099.1|1099.5|1098|5
1647347850000|2022-03-15 12:37:30|1100.4|1098.9|1101.3|1099.8|1101.3|1099.8|1100.3|1098.9|2
1647347860000|2022-03-15 12:37:40|1101|1100|1100.8|1100.2|1101.2|1100.3|1100.6|1099.3|10
1647347870000|2022-03-15 12:37:50|1100.9|1100.3|1100.8|1100.2|1100.9|1100.3|1100.8|1100.2|1
1647347880000|2022-03-15 12:38:00|1101.3|1099.8|1101.3|1099.8|1101.4|1100.1|1100.9|1099.8|5
1647347890000|2022-03-15 12:38:10|1101.2|1100.2|1101.2|1100.2|1101.4|1100.2|1101.2|1099.9|5
1647347900000|2022-03-15 12:38:20|1101.3|1099.8|1101.4|1099.9|1101.4|1099.9|1101.3|1099.8|1
1647347920000|2022-03-15 12:38:40|1101.3|1099.8|1101.2|1099.7|1101.3|1099.8|1101.2|1099.7|1
1647347930000|2022-03-15 12:38:50|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1
1647347950000|2022-03-15 12:39:10|1101|1099.5|1101|1100.4|1101.3|1100.4|1101|1099.5|0
1647347960000|2022-03-15 12:39:20|1101.2|1099.7|1101.1|1100.1|1101.2|1100.4|1101|1099.7|0
1647347980000|2022-03-15 12:39:40|1101|1100.4|1101.1|1100.1|1101.1|1100.4|1101|1100.1|0
1647347990000|2022-03-15 12:39:50|1101|1100.4|1101.3|1100.7|1101.3|1100.7|1101|1100.4|4
1647348000000|2022-03-15 12:40:00|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|5
1647348010000|2022-03-15 12:40:10|1101.5|1100.5|1101.3|1100.7|1101.5|1100.8|1101.3|1100.5|5
1647348040000|2022-03-15 12:40:40|1101.4|1100.4|1099.4|1098.8|1101.4|1100.4|1098.2|1096.7|19
1647348050000|2022-03-15 12:40:50|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1647348060000|2022-03-15 12:41:00|1099.5|1098|1098.5|1097|1099.5|1098|1098.5|1097|7
1647348080000|2022-03-15 12:41:20|1098.4|1096.9|1098.5|1097|1098.5|1097|1098.4|1096.9|0
1647348100000|2022-03-15 12:41:40|1098.7|1097.2|1099.7|1098.2|1099.7|1098.2|1098.5|1097|2
1647348110000|2022-03-15 12:41:50|1099.6|1098.1|1099.2|1097.7|1099.6|1098.1|1099.2|1097.7|0
1647348120000|2022-03-15 12:42:00|1098.8|1097.8|1098.7|1097.7|1098.8|1097.8|1098.7|1097.7|0
1647348130000|2022-03-15 12:42:10|1098.6|1097.6|1098.6|1097.6|1098.7|1097.7|1098.6|1097.6|0
1647348140000|2022-03-15 12:42:20|1098.3|1097.7|1097.6|1096.6|1098.6|1097.7|1097.2|1095.7|8
1647348150000|2022-03-15 12:42:30|1097.5|1096.5|1097.6|1096.1|1097.6|1096.5|1097.5|1096.1|1
1647348160000|2022-03-15 12:42:40|1097.7|1096.2|1097.9|1096.9|1097.9|1096.9|1097.5|1096.2|5
1647348170000|2022-03-15 12:42:50|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1
1647348180000|2022-03-15 12:43:00|1097.9|1096.6|1097.9|1096.4|1097.9|1096.6|1097.9|1096.4|4
1647348190000|2022-03-15 12:43:10|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1647348210000|2022-03-15 12:43:30|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1647348220000|2022-03-15 12:43:40|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|0
1647348240000|2022-03-15 12:44:00|1097.8|1097.2|1097.8|1097.2|1098.1|1097.2|1097.8|1097.1|4
1647348260000|2022-03-15 12:44:20|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|2
1647348270000|2022-03-15 12:44:30|1098.5|1097|1098.5|1097|1098.5|1097.6|1098.2|1097|2
1647348290000|2022-03-15 12:44:50|1098.3|1096.8|1097.9|1096.4|1098.3|1096.8|1097.9|1096.4|7
1647351000000|2022-03-15 13:30:00|1099.9|1098.4|1098.5|1097.5|1101.1|1099.8|1098.2|1096.8|273
1647351010000|2022-03-15 13:30:10|1098.1|1096.6|1095.1|1094.1|1098.1|1096.8|1095.1|1094.1|22
1647351020000|2022-03-15 13:30:20|1094.9|1093.9|1091.1|1089.6|1094.9|1093.9|1090.1|1088.6|69
1647351030000|2022-03-15 13:30:30|1090.9|1089.9|1092.2|1091.2|1092.3|1091.3|1090.9|1089.5|6
1647351040000|2022-03-15 13:30:40|1091.9|1091.3|1098.3|1096.8|1098.3|1096.8|1091.9|1091|29
1647351050000|2022-03-15 13:30:50|1098.4|1096.9|1096.8|1095.3|1098.4|1097.3|1096.4|1094.9|30
1647351060000|2022-03-15 13:31:00|1096.5|1095.5|1099.9|1098.4|1100.3|1098.8|1096.2|1094.9|33
1647351070000|2022-03-15 13:31:10|1100|1098.5|1096.5|1095|1100|1098.5|1096.4|1095|43
1647351080000|2022-03-15 13:31:20|1095.8|1095.2|1093.4|1092.4|1095.8|1095.2|1093.3|1092.3|12
1647351090000|2022-03-15 13:31:30|1093.3|1092.3|1091.7|1091.1|1093.4|1092.3|1091.7|1091.1|23
1647351100000|2022-03-15 13:31:40|1091.8|1091.2|1092.3|1091.7|1093.5|1092.2|1091.8|1091.2|21
1647351110000|2022-03-15 13:31:50|1092.2|1091.6|1092|1091.4|1093.1|1091.7|1092|1091|18
1647351120000|2022-03-15 13:32:00|1092.1|1091.5|1092.6|1091.1|1093.3|1091.8|1092.1|1090.6|40
1647351130000|2022-03-15 13:32:10|1092.4|1091.4|1092.8|1092.2|1092.9|1092.2|1092.3|1091.4|8
1647351140000|2022-03-15 13:32:20|1093|1092.4|1094.2|1092.7|1094.2|1093.1|1093|1092.4|4
1647351150000|2022-03-15 13:32:30|1094.3|1092.8|1096.3|1094.8|1096.3|1094.8|1094.2|1092.8|6
1647351160000|2022-03-15 13:32:40|1096.1|1095.5|1097.8|1096.3|1097.8|1096.3|1096.1|1095.5|23
1647351170000|2022-03-15 13:32:50|1097.6|1096.6|1097.2|1095.7|1097.6|1096.6|1096.9|1095.7|5
1647351180000|2022-03-15 13:33:00|1097|1096|1097.9|1096.4|1098|1096.5|1097|1096|24
1647351190000|2022-03-15 13:33:10|1097.8|1096.3|1098|1096.5|1098.3|1097.2|1097.8|1096.3|8
1647351200000|2022-03-15 13:33:20|1097.9|1096.9|1096.4|1094.9|1098.6|1097.3|1095.8|1094.6|15
1647351210000|2022-03-15 13:33:30|1095.7|1095.1|1096.3|1094.8|1096.3|1095.1|1095.7|1094.8|1
1647351220000|2022-03-15 13:33:40|1095.5|1094.9|1095.4|1094.4|1095.7|1094.9|1095.4|1094.2|7
1647351230000|2022-03-15 13:33:50|1095.1|1094.5|1096.2|1094.7|1096.2|1094.7|1094.3|1093.3|19
1647351240000|2022-03-15 13:34:00|1096.1|1095.1|1096.8|1095.8|1097.2|1095.9|1095.9|1095|13
1647351250000|2022-03-15 13:34:10|1096.5|1095.9|1097.8|1096.8|1097.8|1096.8|1096.5|1095.7|14
1647351260000|2022-03-15 13:34:20|1097.7|1097.1|1099.6|1099|1099.8|1099|1097.7|1097.1|16
1647351270000|2022-03-15 13:34:30|1100.6|1099.1|1101|1099.5|1101|1099.8|1100.6|1099.1|28
1647351280000|2022-03-15 13:34:40|1100.9|1099.4|1100.8|1099.8|1100.9|1099.8|1100.8|1099.4|1
1647351290000|2022-03-15 13:34:50|||||||||8
1647351300000|2022-03-15 13:35:00|1099.8|1098.8|1101.1|1100.5|1101.8|1100.7|1099.7|1098.6|67
1647351310000|2022-03-15 13:35:10|1101|1100.4|1101.9|1101.3|1102|1101.3|1101|1100.4|13
1647351320000|2022-03-15 13:35:20|1104|1102.5|1103.6|1102.1|1106|1104.5|1103.2|1102|13
1647351330000|2022-03-15 13:35:30|1103.2|1102.2|1104|1102.5|1104.1|1102.6|1102.8|1101.8|12
1647351340000|2022-03-15 13:35:40|1104.2|1102.7|1104.2|1102.7|1104.8|1103.3|1103.8|1102.7|6
1647351350000|2022-03-15 13:35:50|1104.1|1102.6|1104|1103|1104.2|1103|1104|1102.5|2
1647351360000|2022-03-15 13:36:00|1104.3|1103.3|1106|1104.5|1106.5|1105|1104.2|1103.3|18
1647351370000|2022-03-15 13:36:10|1105.9|1104.4|1105.4|1103.9|1105.9|1104.6|1104.9|1103.6|19
1647351380000|2022-03-15 13:36:20|1105.5|1104|1106.8|1105.3|1106.8|1105.3|1105.5|1104|6
1647351390000|2022-03-15 13:36:30|1106.4|1104.9|1105.7|1104.2|1106.4|1104.9|1105.7|1104.2|13
1647351400000|2022-03-15 13:36:40|1105.4|1103.9|1104.6|1103.6|1105.4|1104|1104.2|1103.3|11
1647351410000|2022-03-15 13:36:50|1104|1103.4|1102.6|1101.1|1104|1103.4|1102|1101.1|19
1647351420000|2022-03-15 13:37:00|1103.2|1101.7|1105.5|1104|1105.5|1104|1103.2|1101.7|15
1647351430000|2022-03-15 13:37:10|1105.6|1104.1|1105.7|1104.2|1105.9|1104.4|1105.1|1104.1|4
1647351440000|2022-03-15 13:37:20|1105.9|1104.4|1106|1104.5|1106|1104.6|1105.6|1104.4|3
1647351450000|2022-03-15 13:37:30|1106.1|1105.4|1106.1|1105.5|1106.1|1105.5|1106|1105.4|7
1647351460000|2022-03-15 13:37:40|1106.4|1105.4|1107.7|1106.2|1107.7|1106.2|1106.3|1105.4|19
1647351470000|2022-03-15 13:37:50|1108.3|1106.8|1108.4|1106.9|1108.4|1106.9|1108.3|1106.8|4
1647351480000|2022-03-15 13:38:00|1108|1107|1108.2|1106.7|1108.4|1107|1108|1106.7|17
1647351490000|2022-03-15 13:38:10|1108.1|1106.6|1107.6|1106.1|1108.1|1106.8|1107.4|1106.1|6
1647351500000|2022-03-15 13:38:20|1107.4|1106.4|1106.8|1105.3|1107.6|1106.4|1106.7|1105.3|5
1647351510000|2022-03-15 13:38:30|1106.9|1105.4|1107.2|1105.7|1107.4|1105.9|1106.7|1105.4|2
1647351520000|2022-03-15 13:38:40|1107|1106.4|1106.8|1105.8|1107.5|1106.4|1106.6|1105.4|16
1647351530000|2022-03-15 13:38:50|1106.5|1105.9|1106.5|1105|1106.5|1105.9|1106.4|1104.9|3
1647351540000|2022-03-15 13:39:00|1106.3|1105.7|1107.3|1105.8|1107.6|1106.5|1106.3|1105|7
1647351550000|2022-03-15 13:39:10|1106.9|1105.9|1106.6|1105.1|1106.9|1105.9|1106.1|1105|6
1647351560000|2022-03-15 13:39:20|1106.5|1105|1106.5|1105|1106.5|1105.6|1106.2|1105|1
1647351570000|2022-03-15 13:39:30|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|2
1647351580000|2022-03-15 13:39:40|1106.7|1105.2|1107.3|1105.8|1107.5|1106.3|1106.7|1105.2|20
1647351590000|2022-03-15 13:39:50|1107.4|1105.9|1106.5|1105|1107.4|1106|1106.2|1105|17
1647351600000|2022-03-15 13:40:00|1106.6|1105.1|1106.8|1105.3|1106.9|1105.6|1106.3|1105|8
1647351610000|2022-03-15 13:40:10|1106.9|1105.4|1106.9|1105.4|1107|1105.7|1106.3|1105.4|2
1647351620000|2022-03-15 13:40:20|1106.6|1105.6|1106.7|1105.2|1106.8|1105.6|1106.5|1105.1|6
1647351630000|2022-03-15 13:40:30|1106.5|1105.5|1107.2|1105.7|1107.2|1105.7|1106.5|1105.4|4
1647351640000|2022-03-15 13:40:40|1106.9|1105.9|1107.2|1106.6|1107.3|1106.6|1106.9|1105.9|8
1647351650000|2022-03-15 13:40:50|1107.3|1106.3|1106.7|1105.2|1107.4|1106.8|1106.4|1105.1|25
1647351660000|2022-03-15 13:41:00|1106.5|1105.5|1106.3|1105.3|1106.5|1105.7|1106.2|1105.3|1
1647351670000|2022-03-15 13:41:10|1106.2|1105.2|1104.8|1103.3|1106.2|1105.2|1103.9|1103|10
1647351680000|2022-03-15 13:41:20|1104.7|1103.7|1105.4|1103.9|1105.4|1104.2|1104.3|1103.7|3
1647351690000|2022-03-15 13:41:30|1105.1|1104.5|1106.2|1104.7|1106.2|1104.8|1105.1|1104|10
1647351700000|2022-03-15 13:41:40|1105.4|1103.9|1107.7|1106.2|1107.7|1106.2|1105.4|1103.9|49
1647351710000|2022-03-15 13:41:50|1107.4|1106.4|1107.4|1106.4|1107.9|1106.7|1107.3|1105.9|5
1647351720000|2022-03-15 13:42:00|1107.3|1106.7|1107.7|1106.7|1107.7|1106.8|1107.3|1106.6|10
1647351730000|2022-03-15 13:42:10|1107.5|1106.9|1107.7|1107.1|1107.7|1107.1|1107.5|1106.9|3
1647351740000|2022-03-15 13:42:20|1107.8|1107.2|1109.8|1108.3|1109.9|1108.8|1107.8|1107.1|14
1647351750000|2022-03-15 13:42:30|1109.7|1108.7|1110.7|1109.7|1111|1109.7|1109.6|1108.3|9
1647351760000|2022-03-15 13:42:40|1110.6|1110|1111.3|1110.3|1111.5|1110.3|1110.6|1109.3|17
1647351770000|2022-03-15 13:42:50|1111.2|1110.6|1111.2|1110.6|1111.6|1110.8|1111.2|1110.3|13
1647351780000|2022-03-15 13:43:00|1111.3|1110.3|1111.7|1110.2|1111.7|1111|1111.3|1110.2|16
1647351800000|2022-03-15 13:43:20|1111.8|1110.3|1111.5|1110.9|1111.8|1110.9|1111.5|1110.3|9
1647351810000|2022-03-15 13:43:30|1111.6|1110.6|1111.5|1110|1111.8|1110.6|1111.5|1110|15
1647351820000|2022-03-15 13:43:40|1111.4|1109.9|1111.2|1110.6|1111.4|1110.6|1111.2|1109.9|0
1647351830000|2022-03-15 13:43:50|1111.3|1110.7|1111.4|1110.8|1111.7|1110.9|1111.1|1110.1|15
1647351840000|2022-03-15 13:44:00|1111.6|1110.1|1110.9|1109.9|1111.6|1110.3|1110.9|1109.9|5
1647351850000|2022-03-15 13:44:10|1110.6|1109.4|1110.3|1108.8|1110.7|1109.6|1110.3|1108.8|11
1647351860000|2022-03-15 13:44:20|1109.2|1107.7|1107.9|1106.4|1109.2|1107.7|1107.8|1106.4|17
1647351870000|2022-03-15 13:44:30|1108|1106.5|1107.5|1106.5|1108|1106.6|1107.5|1106.4|5
1647351880000|2022-03-15 13:44:40|1107.6|1106.6|1107.4|1106.8|1107.6|1106.8|1107.4|1106.4|5
1647351890000|2022-03-15 13:44:50|1107.6|1106.6|1109.1|1107.6|1109.1|1107.6|1107.4|1106.5|8
1647351900000|2022-03-15 13:45:00|1109|1108|1111.8|1110.3|1111.8|1110.3|1109|1107.6|14
1647351910000|2022-03-15 13:45:10|1111.7|1110.7|1111.8|1111.2|1112|1111.2|1111.7|1110.7|28
1647351920000|2022-03-15 13:45:20|1112.2|1111.6|1111.3|1110.7|1113.3|1111.9|1111.3|1110.3|26
1647351930000|2022-03-15 13:45:30|1112|1110.5|1112.2|1110.7|1112.2|1110.8|1111.3|1110.5|7
1647351940000|2022-03-15 13:45:40|1112.1|1110.6|1111.7|1110.7|1112.1|1110.7|1111.7|1110.5|4
1647351950000|2022-03-15 13:45:50|1110.9|1109.9|1112.2|1110.7|1112.2|1110.7|1110.7|1109.4|16
1647351960000|2022-03-15 13:46:00|1112.4|1110.9|1111.5|1110.9|1112.7|1111.2|1111.2|1110.1|14
1647351970000|2022-03-15 13:46:10|1111.8|1110.5|1110.4|1109.4|1111.8|1111|1110.1|1109.4|13
1647351980000|2022-03-15 13:46:20|1110.1|1109.5|1112.2|1111.2|1112.2|1111.2|1110.1|1109.4|12
1647351990000|2022-03-15 13:46:30|1112.1|1111.5|1112.4|1111.4|1113|1111.5|1112.1|1111.1|8
1647352000000|2022-03-15 13:46:40|1112.3|1111.3|1112.9|1111.4|1112.9|1111.6|1112.1|1111.3|3
1647352010000|2022-03-15 13:46:50|1113|1111.5|1113|1111.5|1113.1|1111.6|1113|1111.5|2
1647352020000|2022-03-15 13:47:00|||||||||1
1647352030000|2022-03-15 13:47:10|||||||||1
1647352040000|2022-03-15 13:47:20|1113.2|1111.7|1113.4|1111.9|1113.4|1112.1|1113.1|1111.7|3
1647352050000|2022-03-15 13:47:30|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1113.3|1112.3|1
1647352060000|2022-03-15 13:47:40|1113.4|1111.9|1111.3|1110.7|1113.4|1112.1|1111.3|1110.2|12
1647352070000|2022-03-15 13:47:50|1111.2|1110.6|1111|1110.4|1111.3|1110.6|1111|1110.3|3
1647352080000|2022-03-15 13:48:00|1111.3|1110.3|1111.8|1110.8|1111.8|1110.9|1111.2|1110.3|7
1647352090000|2022-03-15 13:48:10|1112|1111|1112.7|1111.2|1112.7|1111.3|1112|1111|1
1647352100000|2022-03-15 13:48:20|1112.8|1111.3|1113.2|1111.7|1113.2|1111.7|1112.6|1111.3|1
1647352110000|2022-03-15 13:48:30|1113.1|1111.6|1112.8|1111.8|1113.1|1111.8|1112.8|1111.6|1
1647352120000|2022-03-15 13:48:40|1113.2|1112.6|1113.9|1112.9|1114|1113|1113.2|1112.6|9
1647352130000|2022-03-15 13:48:50|||||||||1
1647352140000|2022-03-15 13:49:00|1113.8|1113.2|1115.3|1113.8|1115.3|1114.2|1113.7|1113.1|28
1647352150000|2022-03-15 13:49:10|1115.5|1114|1114.8|1113.3|1115.5|1114.5|1114.8|1113.3|3
1647352160000|2022-03-15 13:49:20|1114.5|1113.5|1113.7|1112.7|1114.5|1113.5|1113.7|1112.7|7
1647352170000|2022-03-15 13:49:30|1113.6|1113|1114.6|1113.1|1114.6|1113.1|1113.3|1112.7|16
1647352180000|2022-03-15 13:49:40|1114.3|1113.3|1114.2|1112.7|1114.3|1113.3|1114|1112.7|5
1647352190000|2022-03-15 13:49:50|1114.5|1113|1115.3|1114.3|1115.3|1114.3|1114.1|1112.9|14
1647352200000|2022-03-15 13:50:00|1115.9|1114.4|1117.4|1116.8|1117.6|1116.8|1115.9|1114.4|18
1647352210000|2022-03-15 13:50:10|1117.5|1116.5|1117.8|1116.3|1118.2|1117.3|1116.3|1114.9|55
1647352220000|2022-03-15 13:50:20|1117.9|1116.4|1117.7|1116.7|1117.9|1116.7|1116.7|1115.6|11
1647352230000|2022-03-15 13:50:30|1117.8|1116.8|1117|1116.4|1117.9|1116.8|1117|1115.7|16
1647352240000|2022-03-15 13:50:40|1117.1|1116.5|1117.8|1116.3|1117.9|1117.1|1117|1116.3|7
1647352250000|2022-03-15 13:50:50|1117.7|1116.2|1116.1|1115.1|1117.7|1116.6|1116.1|1115.1|6
1647352260000|2022-03-15 13:51:00|1116.3|1115.3|1116.4|1114.9|1116.5|1115.4|1115.5|1114.9|14
1647352270000|2022-03-15 13:51:10|1116.5|1115|1117.1|1115.6|1117.2|1116|1116.2|1115|6
1647352280000|2022-03-15 13:51:20|1117.2|1115.7|1116.9|1116.3|1117.2|1116.3|1116.9|1115.7|2
1647352290000|2022-03-15 13:51:30|1117.2|1116.2|1117.8|1117.2|1118.2|1117.3|1117.1|1116.2|46
1647352300000|2022-03-15 13:51:40|1117.9|1117.3|1117.8|1117.2|1117.9|1117.3|1117.8|1117.2|12
1647352310000|2022-03-15 13:51:50|1118|1117|1118.7|1117.2|1118.8|1117.4|1118|1117|15
1647352320000|2022-03-15 13:52:00|1118.1|1117.5|1119|1117.5|1119|1117.5|1117|1115.9|17
1647352330000|2022-03-15 13:52:10|1118.6|1117.6|1118.8|1117.8|1119|1117.8|1118.6|1117.5|4
1647352340000|2022-03-15 13:52:20|1118.5|1117.9|1118.8|1117.8|1118.8|1117.9|1118.5|1117.8|3
1647352350000|2022-03-15 13:52:30|1116.8|1116.2|1117.8|1116.8|1117.8|1116.8|1116.8|1116.2|9
1647352360000|2022-03-15 13:52:40|1117.7|1117.1|1118.5|1117.5|1118.6|1117.6|1117.7|1116.9|4
1647352370000|2022-03-15 13:52:50|1118.9|1117.4|1118.6|1117.6|1118.9|1117.7|1118.6|1117.4|2
1647352380000|2022-03-15 13:53:00|1117.5|1116.9|1118.8|1118.2|1118.9|1118.2|1117.5|1116.8|11
1647352390000|2022-03-15 13:53:10|1118.9|1118.3|1118.3|1117.3|1119.4|1118.4|1117.9|1117|22
1647352400000|2022-03-15 13:53:20|1118.5|1117.5|1118.7|1117.7|1118.8|1118|1118.5|1117.3|11
1647352410000|2022-03-15 13:53:30|1119|1118|1117.5|1116.5|1119|1118.3|1117.5|1116.5|13
1647352420000|2022-03-15 13:53:40|||||||||1
1647352430000|2022-03-15 13:53:50|1117.6|1116.9|1119.2|1118.6|1119.2|1118.6|1117.6|1116.9|10
1647352440000|2022-03-15 13:54:00|1119.5|1118.5|1119.7|1119.1|1119.9|1119.1|1118.9|1118.1|21
1647352450000|2022-03-15 13:54:10|1120|1119.4|1119.1|1118.5|1120.9|1120.2|1119.1|1118.5|24
1647352460000|2022-03-15 13:54:20|1118.6|1117.6|1118|1116.5|1118.6|1117.8|1117.6|1116.5|7
1647352470000|2022-03-15 13:54:30|1116.4|1115.8|1115.4|1113.9|1116.7|1115.8|1114.2|1112.7|47
1647352480000|2022-03-15 13:54:40|1115.1|1113.6|1115.8|1114.3|1115.8|1114.3|1114.2|1113.3|22
1647352490000|2022-03-15 13:54:50|1115.6|1114.6|1113.5|1112.5|1115.6|1114.6|1113.5|1112|23
1647352500000|2022-03-15 13:55:00|1113.7|1113.1|1115.3|1114.3|1116|1114.5|1113.7|1113.1|33
1647352510000|2022-03-15 13:55:10|1115.7|1114.2|1115.7|1114.7|1115.9|1114.7|1115.2|1113.8|31
1647352520000|2022-03-15 13:55:20|1115.9|1114.9|1116.9|1115.9|1117.2|1115.9|1115.9|1114.9|14
1647352530000|2022-03-15 13:55:30|1116.7|1115.7|1114.8|1113.3|1116.7|1116|1114.8|1113.3|16
1647352540000|2022-03-15 13:55:40|1114.7|1113.2|1114.8|1113.3|1114.8|1113.3|1114.6|1113.1|15
1647352550000|2022-03-15 13:55:50|1114.9|1113.4|1115.2|1113.7|1115.2|1113.7|1114.7|1113.4|29
1647352560000|2022-03-15 13:56:00|1115.1|1113.6|1115.8|1114.3|1115.8|1114.5|1115|1113.6|12
1647352570000|2022-03-15 13:56:10|1115.9|1114.4|1117.3|1115.8|1117.6|1116.5|1115.8|1114.3|18
1647352580000|2022-03-15 13:56:20|1117.2|1115.7|1117.3|1115.8|1117.4|1115.9|1117.1|1115.6|35
1647352590000|2022-03-15 13:56:30|1117|1116|1115.8|1114.3|1117.3|1116|1115.2|1114.2|16
1647352600000|2022-03-15 13:56:40|1115.6|1115|1117.2|1115.7|1117.2|1115.9|1115.6|1114.3|13
1647352610000|2022-03-15 13:56:50|1117.1|1116.1|1116.1|1115.1|1117.6|1116.6|1116|1114.9|25
1647352620000|2022-03-15 13:57:00|1116.7|1115.2|1116.6|1116|1116.7|1116|1116.4|1115.2|5
1647352630000|2022-03-15 13:57:10|1116.3|1115.7|1115.7|1114.7|1116.3|1115.7|1115.7|1114.7|7
1647352640000|2022-03-15 13:57:20|||||||||2
1647352650000|2022-03-15 13:57:30|1115.6|1115|1114.2|1113.6|1115.9|1115.1|1114.2|1113.5|6
1647352660000|2022-03-15 13:57:40|1114.3|1113.3|1111.2|1110.2|1114.3|1113.5|1111.2|1110|19
1647352670000|2022-03-15 13:57:50|1111.1|1110.1|1111.6|1110.1|1111.8|1110.6|1111|1110|4
1647352680000|2022-03-15 13:58:00|1111.8|1110.3|1111.9|1110.4|1112.1|1110.9|1111.6|1110.3|6
1647352690000|2022-03-15 13:58:10|1111.5|1110|1110.1|1109.1|1111.5|1110|1110.1|1109.1|10
1647352700000|2022-03-15 13:58:20|1110.2|1109.2|1110.1|1109.1|1110.6|1109.2|1110.1|1109|2
1647352710000|2022-03-15 13:58:30|1109.9|1108.9|1110.5|1109|1110.6|1109.1|1109.9|1108.9|10
1647352720000|2022-03-15 13:58:40|1109.8|1109.2|1110.8|1109.3|1111|1109.5|1109.8|1109|5
1647352730000|2022-03-15 13:58:50|1110.1|1109.5|1110.5|1109.5|1111|1110.1|1110.1|1109.2|7
1647352740000|2022-03-15 13:59:00|1111|1109.4|1110.1|1109.1|1111|1109.4|1110.1|1109.1|4
1647352750000|2022-03-15 13:59:10|1109.9|1109.3|1109.3|1107.8|1109.9|1109.3|1108.7|1107.3|11
1647352760000|2022-03-15 13:59:20|1109.8|1108.3|1110.6|1109.1|1110.6|1109.1|1109.8|1108.3|8
1647352770000|2022-03-15 13:59:30|1110.5|1109|1110.4|1108.9|1110.6|1109.1|1110.1|1108.8|5
1647352780000|2022-03-15 13:59:40|1110.3|1108.8|1110.7|1109.2|1110.7|1109.2|1110|1108.8|12
1647352800000|2022-03-15 14:00:00|1110.5|1109|1111.2|1110.2|1111.6|1110.2|1110.5|1109|6
1647352820000|2022-03-15 14:00:20|1110.9|1110.3|1111.2|1109.7|1111.3|1110.3|1110.9|1109.7|1
1647352830000|2022-03-15 14:00:30|1111.1|1109.6|1111|1109.5|1111.1|1109.6|1111|1109.5|0
1647352840000|2022-03-15 14:00:40|1111.1|1109.6|1111.1|1110.5|1111.2|1110.6|1111.1|1109.6|7
1647352850000|2022-03-15 14:00:50|1111.2|1110.2|1111|1109.5|1111.2|1110.2|1110.7|1109.5|7
1647352860000|2022-03-15 14:01:00|1110.8|1110.2|1112.6|1111.1|1112.6|1111.1|1110.8|1110|12
1647352870000|2022-03-15 14:01:10|1112.5|1111|1113.5|1112.5|1113.7|1112.5|1112.5|1111|12
1647352880000|2022-03-15 14:01:20|1113.6|1112.6|1114|1112.5|1114|1112.8|1113.4|1112.5|1
1647352890000|2022-03-15 14:01:30|1114.1|1112.6|1113.9|1112.9|1114.1|1112.9|1113.7|1112.2|8
1647352900000|2022-03-15 14:01:40|1114.4|1112.8|1114.3|1112.8|1114.4|1112.8|1114.3|1112.8|0
1647352910000|2022-03-15 14:01:50|1114.2|1112.7|1114.4|1113.8|1115.1|1114.2|1114.2|1112.7|5
1647352920000|2022-03-15 14:02:00|1114.6|1113.1|1114.5|1113.9|1114.8|1113.9|1114|1113|5
1647352930000|2022-03-15 14:02:10|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|2
1647352940000|2022-03-15 14:02:20|1115.1|1114.1|1115.1|1114.1|1115.1|1114.1|1115.1|1114.1|2
1647352950000|2022-03-15 14:02:30|1115.9|1114.4|1115.2|1114.2|1115.9|1114.5|1115.2|1114.2|6
1647352960000|2022-03-15 14:02:40|1115.3|1114.7|1115.6|1114.6|1115.6|1114.7|1115.3|1114.6|3
1647352970000|2022-03-15 14:02:50|1116|1115|1115.7|1114.2|1116.4|1115.4|1113.5|1112.5|37
1647352980000|2022-03-15 14:03:00|1115.9|1114.4|1116.3|1114.8|1116.3|1114.8|1115.9|1114.4|3
1647352990000|2022-03-15 14:03:10|1116.5|1115|1116.9|1115.4|1116.9|1115.4|1116.5|1115|4
1647353000000|2022-03-15 14:03:20|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|0
1647353010000|2022-03-15 14:03:30|1117.4|1116.4|1115.6|1114.6|1117.4|1116.5|1115.6|1114.5|12
1647353020000|2022-03-15 14:03:40|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|4
1647353030000|2022-03-15 14:03:50|1116.1|1115.5|1116.2|1115.2|1116.6|1115.5|1116.1|1114.8|2
1647353040000|2022-03-15 14:04:00|1116.5|1115|1116.2|1114.7|1116.5|1115.4|1116.2|1114.7|8
1647353050000|2022-03-15 14:04:10|1116.3|1114.8|1116.5|1115|1116.5|1115|1116.2|1114.7|0
1647353060000|2022-03-15 14:04:20|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|1
1647353080000|2022-03-15 14:04:40|1116.8|1115.3|1117.7|1116.2|1117.7|1116.2|1116.6|1115.3|15
1647353090000|2022-03-15 14:04:50|1117.8|1116.3|1117.9|1116.4|1117.9|1116.4|1117.8|1116.3|1
1647353100000|2022-03-15 14:05:00|1118|1116.5|1118.3|1116.8|1118.3|1117.2|1117.8|1116.5|6
1647353110000|2022-03-15 14:05:10|1118|1117|1118.1|1116.6|1118.2|1117|1117.5|1116|2
1647353120000|2022-03-15 14:05:20|1117.7|1116.7|1117.1|1115.6|1117.7|1116.7|1116.9|1115.6|7
1647353130000|2022-03-15 14:05:30|1116.7|1115.7|1116.7|1115.7|1117.1|1115.7|1116.7|1115.6|3
1647353140000|2022-03-15 14:05:40|1117.3|1115.8|1115.9|1114.9|1117.3|1116.1|1115.9|1114.9|8
1647353150000|2022-03-15 14:05:50|1116.2|1114.7|1115.4|1113.9|1116.5|1115.7|1115.1|1113.9|10
1647353160000|2022-03-15 14:06:00|1115.2|1114.2|1115.5|1114|1115.5|1114.2|1115.2|1114|1
1647353170000|2022-03-15 14:06:10|1115.6|1114.1|1116.4|1115.4|1116.5|1115.4|1115.6|1114.1|0
1647353180000|2022-03-15 14:06:20|1116|1115.5|1117.3|1115.8|1117.3|1115.8|1116|1115.5|4
1647353190000|2022-03-15 14:06:30|1116.7|1116.1|1118.1|1116.6|1118.2|1117|1116.7|1116|9
1647353200000|2022-03-15 14:06:40|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|0
1647353210000|2022-03-15 14:06:50|1118.1|1117.1|1119.1|1117.6|1119.1|1117.6|1118.1|1116.9|18
1647353220000|2022-03-15 14:07:00|1118.9|1118.3|1120.7|1119.7|1120.7|1119.7|1118.9|1118.3|12
1647353230000|2022-03-15 14:07:10|1120.8|1119.3|1120.6|1119.1|1120.8|1119.3|1119.6|1118.1|8
1647353240000|2022-03-15 14:07:20|1120.8|1119.3|1120.4|1119.4|1120.8|1119.4|1120.4|1119.3|2
1647353250000|2022-03-15 14:07:30|1120.2|1118.7|1120.1|1118.6|1120.2|1118.7|1120|1118.5|5
1647353260000|2022-03-15 14:07:40|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|4
1647353270000|2022-03-15 14:07:50|1120.3|1118.8|1119.6|1118.6|1120.3|1119.2|1119.6|1118.6|5
1647353280000|2022-03-15 14:08:00|1119.2|1118.5|1119.2|1118.6|1119.6|1118.6|1119.2|1118.5|2
1647353290000|2022-03-15 14:08:10|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|1119.1|1118.1|5
1647353300000|2022-03-15 14:08:20|1118.1|1116.6|1118.5|1117|1118.5|1117|1118|1116.5|6
1647353310000|2022-03-15 14:08:30|1118.1|1117.1|1118.5|1117|1118.5|1117.1|1118.1|1117|0
1647353320000|2022-03-15 14:08:40|1118.6|1117.1|1118.1|1117.1|1118.6|1117.2|1117.8|1117|4
1647353330000|2022-03-15 14:08:50|1118.5|1117|1118.7|1117.2|1118.8|1117.4|1118.4|1117|3
1647353340000|2022-03-15 14:09:00|1118.1|1117.5|1118.3|1117.3|1118.8|1117.8|1117.8|1116.8|19
1647353350000|2022-03-15 14:09:10|1118.6|1117.1|1117|1116|1118.6|1117.3|1117|1116|7
1647353360000|2022-03-15 14:09:20|1117.4|1115.9|1117.2|1115.7|1117.4|1116.3|1116.2|1114.7|19
1647353370000|2022-03-15 14:09:30|||||||||2
1647353380000|2022-03-15 14:09:40|1116.8|1115.8|1115.6|1115|1116.8|1115.9|1115.6|1114.8|7
1647353390000|2022-03-15 14:09:50|1115.7|1115.1|1115.9|1114.4|1116.4|1115.7|1115.6|1114.1|13
1647353400000|2022-03-15 14:10:00|1115.7|1114.2|1115.8|1114.3|1116|1114.9|1115.5|1114.2|11
1647353410000|2022-03-15 14:10:10|1116.3|1114.8|1116.8|1115.3|1116.8|1115.3|1116.3|1114.8|14
1647353420000|2022-03-15 14:10:20|1117|1115.5|1117|1116|1117.2|1116|1117|1115.5|2
1647353430000|2022-03-15 14:10:30|1116.5|1115.5|1116.6|1116|1117|1116.1|1116.5|1115.5|8
1647353440000|2022-03-15 14:10:40|1116.7|1116.1|1115.7|1114.2|1116.7|1116.1|1114.7|1114.1|20
1647353450000|2022-03-15 14:10:50|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1
1647353460000|2022-03-15 14:11:00|1115.4|1113.9|1115.4|1113.9|1115.4|1114.1|1114.6|1113.6|6
1647353470000|2022-03-15 14:11:10|1115.3|1114.3|1115.4|1114.8|1115.5|1114.8|1115.2|1114.3|0
1647353480000|2022-03-15 14:11:20|1116.1|1114.6|1116.6|1115.1|1116.6|1115.1|1116.1|1114.6|6
1647353490000|2022-03-15 14:11:30|1116.3|1115.3|1115.7|1114.2|1116.6|1115.3|1115.2|1113.7|5
1647353500000|2022-03-15 14:11:40|1115.4|1114.4|1115.7|1114.2|1115.7|1114.4|1114.8|1113.7|11
1647353510000|2022-03-15 14:11:50|1115.9|1114.4|1116|1114.5|1116|1114.5|1115.9|1114.4|6
1647353520000|2022-03-15 14:12:00|1116.1|1114.6|1116.7|1115.2|1117.4|1116.1|1116.1|1114.6|9
1647353530000|2022-03-15 14:12:10|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|1116.3|1115.3|0
1647353540000|2022-03-15 14:12:20|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|2
1647353560000|2022-03-15 14:12:40|1116.9|1115.4|1116.7|1116.1|1117.4|1116.1|1116.7|1115.4|6
1647353570000|2022-03-15 14:12:50|1117|1116|1117|1116|1117|1116|1117|1116|3
1647353580000|2022-03-15 14:13:00||1116.4||1116.4||1116.4||1116.4|3
1647353590000|2022-03-15 14:13:10|1117.1|1116.5|1116.8|1116.2|1117.2|1116.6|1116.8|1116.2|9
1647353600000|2022-03-15 14:13:20|1117.2|1116.4|1117.4|1115.9|1117.4|1116.4|1117|1115.9|9
1647353610000|2022-03-15 14:13:30|1117.1|1116.1|1117.3|1116.3|1117.4|1116.3|1117.1|1115.9|2
1647353620000|2022-03-15 14:13:40|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|2
1647353630000|2022-03-15 14:13:50|1117|1116.4|1117.2|1116.6|1117.2|1116.6|1117|1116.4|1
1647353640000|2022-03-15 14:14:00|1118|1117|1119|1118.4|1119.2|1118.4|1118|1116.9|6
1647353650000|2022-03-15 14:14:10|1119.2|1118.2|1119.4|1118.8|1119.5|1118.8|1119.1|1118.2|2
1647353660000|2022-03-15 14:14:20|1119.5|1118.9|1119|1117.5|1119.5|1118.9|1118.8|1117.3|5
1647353670000|2022-03-15 14:14:30|1118.9|1117.4|1119.4|1117.9|1119.4|1118.4|1118.9|1117.4|5
1647353680000|2022-03-15 14:14:40|1119.3|1117.8|1119.4|1117.9|1119.4|1118.3|1119|1117.8|4
1647353690000|2022-03-15 14:14:50|1119.3|1118.3|1120.6|1119.6|1120.7|1119.6|1119.3|1118.3|31
1647353700000|2022-03-15 14:15:00|1120.3|1119.7|1120.3|1119.7|1121.1|1120.2|1119.8|1119|13
1647353710000|2022-03-15 14:15:10|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|13
1647353720000|2022-03-15 14:15:20|1120.8|1119.8|1120.6|1119.6|1122|1120.5|1120.5|1119.6|29
1647353730000|2022-03-15 14:15:30|1120.5|1119.9|1120.5|1119|1120.5|1119.9|1119.5|1118|7
1647353740000|2022-03-15 14:15:40|1120.4|1119.4|1120.6|1119.1|1120.6|1119.4|1120.3|1119.1|2
1647353750000|2022-03-15 14:15:50|||||||||2
1647353760000|2022-03-15 14:16:00|1120.7|1119.2|1120.5|1119.5|1120.7|1119.6|1120.5|1119.2|0
1647353770000|2022-03-15 14:16:10|1120.3|1119.3|1120.6|1119.1|1120.6|1119.3|1119.7|1118.2|6
1647353780000|2022-03-15 14:16:20|1120.7|1119.2|1120.9|1119.4|1120.9|1119.4|1120.7|1119.2|2
1647353790000|2022-03-15 14:16:30|1120.7|1120.1|1120.7|1120.1|1120.7|1120.1|1120.6|1120|4
1647353800000|2022-03-15 14:16:40|1120.6|1120|1120.7|1120.1|1120.7|1120.1|1120.6|1120|0
1647353810000|2022-03-15 14:16:50|1120.8|1119.8|1120.5|1119.9|1120.8|1119.9|1120.4|1119.6|3
1647353820000|2022-03-15 14:17:00|1120.6|1119.6|1121.7|1121.1|1121.8|1121.1|1120.2|1119.5|23
1647353830000|2022-03-15 14:17:10|1121.8|1120.8|1121.5|1120|1121.8|1120.9|1120.8|1120|13
1647353840000|2022-03-15 14:17:20|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1647353850000|2022-03-15 14:17:30|1121|1120.4|1121.1|1120.5|1121.1|1120.5|1121|1120.4|0
1647353860000|2022-03-15 14:17:40|1121.4|1120.4|1121.7|1120.7|1121.8|1120.7|1121.4|1120.2|2
1647353880000|2022-03-15 14:18:00|1121.9|1120.9|1124.3|1123.3|1124.5|1123.4|1121.9|1120.9|20
1647353890000|2022-03-15 14:18:10|1124.9|1123.4|1125.6|1124.1|1125.6|1124.7|1124.8|1123.4|40
1647353900000|2022-03-15 14:18:20|1125.4|1124.4|1125.4|1124.8|1125.4|1124.8|1125.3|1124.4|2
1647353910000|2022-03-15 14:18:30|1125.3|1124.7|1124.7|1123.7|1126.4|1125.7|1124.7|1123.5|23
1647353920000|2022-03-15 14:18:40|1125.1|1124.1|1125.7|1124.2|1125.7|1124.4|1125.1|1123.7|3
1647353930000|2022-03-15 14:18:50|1125.8|1124.3|1126|1124.5|1126|1124.6|1125.6|1124.3|0
1647353940000|2022-03-15 14:19:00|1125.4|1124.4|1125.2|1124.6|1125.7|1124.6|1124.9|1124.2|15
1647353950000|2022-03-15 14:19:10|1125.1|1124.2|1125.2|1124.2|1125.6|1124.5|1124.9|1124.1|8
1647353960000|2022-03-15 14:19:20|1124.5|1123|1125.4|1123.9|1125.4|1123.9|1124.5|1123|7
1647353970000|2022-03-15 14:19:30|1125.3|1123.8|1124.6|1123.1|1125.3|1124.1|1124.2|1123.1|4
1647353980000|2022-03-15 14:19:40|1124.7|1123.2|1125|1124.4|1125.4|1124.4|1124.7|1123.2|15
1647353990000|2022-03-15 14:19:50|1125.4|1124.7|1125.8|1124.3|1125.8|1125.1|1125.3|1124.2|15
1647354000000|2022-03-15 14:20:00|1125.7|1124.2|1124.9|1123.9|1125.7|1124.6|1124.2|1123.2|12
1647354010000|2022-03-15 14:20:10|1125.3|1123.8|1125.1|1123.6|1125.3|1123.8|1124.9|1123.4|5
1647354020000|2022-03-15 14:20:20|1124.3|1123.7|1124.4|1123.4|1124.4|1123.7|1124.3|1123.4|4
1647354030000|2022-03-15 14:20:30|1124.3|1123.7|1125.1|1123.6|1125.2|1123.9|1124.3|1123.5|11
1647354040000|2022-03-15 14:20:40|1124.8|1123.8|1124.6|1124|1124.8|1124|1124.6|1123.7|5
1647354050000|2022-03-15 14:20:50|1124.9|1123.4|1126.2|1125.2|1126.5|1125.2|1124.7|1123.4|18
1647354060000|2022-03-15 14:21:00|1125.7|1124.7|1126.2|1124.7|1126.2|1124.8|1125.2|1124.2|16
1647354070000|2022-03-15 14:21:10|1125.9|1124.9|1126.1|1125.1|1126.2|1125.1|1125.9|1124.7|0
1647354080000|2022-03-15 14:21:20|1125.8|1125.2|1126.1|1124.6|1126.1|1125.3|1125.8|1124.6|2
1647354090000|2022-03-15 14:21:30|1125.5|1124.9|1126.1|1124.6|1126.1|1124.9|1125.5|1124.6|1
1647354100000|2022-03-15 14:21:40|||||||||1
1647354110000|2022-03-15 14:21:50|1125.8|1124.8|1124.5|1123.9|1125.8|1124.8|1124.5|1123.8|7
1647354120000|2022-03-15 14:22:00|1125.4|1124.3|1124.7|1123.7|1125.4|1124.3|1124.7|1123.7|7
1647354130000|2022-03-15 14:22:10|1124.8|1123.8|1124.9|1124.3|1124.9|1124.3|1124.7|1123.8|1
1647354140000|2022-03-15 14:22:20|1125.3|1124.8|1126.5|1125.5|1126.5|1125.5|1125.3|1124.8|4
1647354150000|2022-03-15 14:22:30|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1
1647354160000|2022-03-15 14:22:40|1126.5|1125.9|1126.9|1125.4|1127|1126.1|1126.3|1124.9|25
1647354170000|2022-03-15 14:22:50|1127|1125.5|1127.1|1125.6|1127.1|1125.6|1127|1125.5|0
1647354180000|2022-03-15 14:23:00|1126.9|1126.3|1129.3|1128.7|1129.6|1129|1126.9|1126.3|62
1647354190000|2022-03-15 14:23:10|1129.2|1128.6|1130.6|1129.1|1130.8|1130.1|1129.2|1128.4|31
1647354200000|2022-03-15 14:23:20|1130.7|1129.2|1128.8|1127.8|1130.7|1129.2|1128.3|1127.3|28
1647354210000|2022-03-15 14:23:30|1129.3|1128.3|1129.6|1128.1|1129.6|1128.5|1128.4|1127.7|12
1647354220000|2022-03-15 14:23:40|1129.5|1128.5|1130.5|1129.5|1130.6|1129.5|1129.5|1128.5|14
1647354230000|2022-03-15 14:23:50|1130.2|1129.9|1130.4|1128.9|1130.7|1129.9|1130|1128.9|10
1647354240000|2022-03-15 14:24:00|1130.5|1129|1130.3|1128.8|1130.5|1129.1|1129.6|1128.2|9
1647354250000|2022-03-15 14:24:10|1130|1129.4|1130.4|1129.4|1130.9|1129.9|1130|1129.1|22
1647354260000|2022-03-15 14:24:20|1130.8|1129.3|1130.1|1129.5|1130.8|1129.7|1130.1|1129.3|6
1647354270000|2022-03-15 14:24:30|1128.8|1127.8|1129|1127.5|1129.5|1128.1|1128.8|1127.5|9
1647354280000|2022-03-15 14:24:40|1128.9|1127.4|1128.4|1126.9|1129.1|1127.9|1128|1126.8|18
1647354290000|2022-03-15 14:24:50|1128.5|1127|1126.6|1125.1|1128.5|1127|1126.6|1125.1|11
1647354300000|2022-03-15 14:25:00|1126.5|1125.5|1126.3|1125.7|1127.1|1126|1126.3|1125.2|7
1647354310000|2022-03-15 14:25:10|1125.6|1124.1|1125.6|1124.1|1125.6|1124.6|1125.1|1124|11
1647354320000|2022-03-15 14:25:20|1127|1125.5|1127.1|1125.6|1127.9|1127|1126.9|1125.4|9
1647354330000|2022-03-15 14:25:30|1126.7|1125.7|1127|1126|1127|1126|1126.5|1125.3|3
1647354340000|2022-03-15 14:25:40|1127.3|1125.8|1126.5|1125.5|1127.4|1126.5|1126.4|1125.4|7
1647354350000|2022-03-15 14:25:50|1126.8|1125.3|1126|1124.5|1126.8|1125.5|1125.5|1124|20
1647354360000|2022-03-15 14:26:00|1125.6|1124.6|1125.7|1124.7|1125.9|1124.7|1125|1124.4|6
1647354370000|2022-03-15 14:26:10|1125.3|1124.8|1126.5|1125|1126.6|1125.4|1125.3|1124.2|11
1647354380000|2022-03-15 14:26:20|1126.4|1125.4|1127.8|1126.8|1127.8|1126.8|1126.1|1125.1|26
1647354390000|2022-03-15 14:26:30|1127.9|1126.3|1127.9|1126.4|1127.9|1126.4|1127.9|1126.3|2
1647354410000|2022-03-15 14:26:50|1127.5|1126.5|1126|1124.5|1127.6|1126.5|1125.6|1124.1|6
1647354420000|2022-03-15 14:27:00|1125.8|1124.3|1126.3|1125.7|1126.6|1125.7|1125.6|1124.3|7
1647354430000|2022-03-15 14:27:10|1127|1125.5|1126.8|1125.3|1127|1125.9|1126.3|1125.3|18
1647354440000|2022-03-15 14:27:20|1126.5|1125.5|1126.3|1124.8|1126.5|1125.5|1125.9|1124.7|6
1647354450000|2022-03-15 14:27:30|1126.8|1125.3|1126.9|1125.4|1127|1125.5|1126.5|1125.3|12
1647354460000|2022-03-15 14:27:40|1126.8|1125.3|1127.1|1126.1|1127.7|1126.2|1126.8|1125.3|4
1647354470000|2022-03-15 14:27:50|1127.2|1125.7|1126.4|1124.9|1127.2|1125.7|1126.4|1124.9|12
1647354480000|2022-03-15 14:28:00|1127.4|1125.9|1127.3|1125.8|1127.4|1125.9|1127.3|1125.8|8
1647354490000|2022-03-15 14:28:10|1127.2|1125.7|1127.1|1125.6|1127.2|1125.7|1127.1|1125.6|1
1647354510000|2022-03-15 14:28:30|1127|1126|1126.5|1125.5|1127|1126|1126.4|1125.1|2
1647354520000|2022-03-15 14:28:40|1126.7|1125.2|1126.6|1125.6|1126.7|1125.6|1126.5|1125.2|0
1647354530000|2022-03-15 14:28:50|1125.5|1124|1125.5|1124|1125.5|1124|1125|1123.9|5
1647354540000|2022-03-15 14:29:00|1125.6|1124.1|1124|1122.5|1125.6|1124.1|1124|1122.5|24
1647354550000|2022-03-15 14:29:10|1124.1|1122.6|1124.2|1122.7|1124.2|1123.1|1124|1122.6|0
1647354570000|2022-03-15 14:29:30|1124.1|1122.6|1124.1|1123.1|1124.2|1123.1|1124|1122.6|1
1647354580000|2022-03-15 14:29:40|1124.2|1122.7|1123.6|1122.1|1124.2|1123.1|1123.6|1122.1|13
1647354590000|2022-03-15 14:29:50|1123.3|1122.3|1122.3|1121.7|1123.3|1122.3|1122.3|1121|22
1647354600000|2022-03-15 14:30:00|1122.2|1121.6|1123.4|1122.4|1123.5|1122.5|1122.2|1121.6|13
1647354610000|2022-03-15 14:30:10|1123.5|1122.5|1123.6|1123|1123.6|1123|1123.1|1122.3|4
1647354620000|2022-03-15 14:30:20|1123.7|1122.7|1122.5|1121.5|1123.7|1123|1122.5|1121.5|23
1647354630000|2022-03-15 14:30:30|1122.4|1121.4|1122.1|1120.6|1122.4|1121.4|1121.4|1120.3|26
1647354640000|2022-03-15 14:30:40|1122|1121|1121.8|1120.8|1122.4|1121.2|1121.6|1120.8|9
1647354650000|2022-03-15 14:30:50|1121.7|1121.1|1121.7|1121.1|1122.5|1121.8|1121.6|1120.9|16
1647354660000|2022-03-15 14:31:00|1121.8|1120.8|1121.6|1120.1|1121.8|1120.9|1121|1120.1|22
1647354670000|2022-03-15 14:31:10|1121.7|1120.2|1121.2|1119.7|1121.7|1120.2|1120.7|1119.7|17
1647354680000|2022-03-15 14:31:20|1121.3|1119.8|1120.9|1119.9|1121.5|1120.8|1120.5|1119.8|10
1647354690000|2022-03-15 14:31:30|1120.8|1119.8|1121.1|1120.1|1121.1|1120.4|1120.8|1119.8|13
1647354700000|2022-03-15 14:31:40|1120|1119.4|1119.3|1118.7|1120.6|1119.7|1119.2|1118.6|13
1647354710000|2022-03-15 14:31:50|1118.8|1118.2|1116.7|1115.2|1119.1|1118.2|1116.3|1115.2|24
1647354720000|2022-03-15 14:32:00|1116.2|1114.7|1117.1|1115.6|1117.1|1115.7|1115|1114.2|19
1647354730000|2022-03-15 14:32:10|1117.2|1115.7|1116.3|1114.8|1117.6|1116.7|1115.7|1114.6|26
1647354740000|2022-03-15 14:32:20|1115.9|1114.9|1117.5|1116|1117.7|1116.2|1115|1113.5|16
1647354750000|2022-03-15 14:32:30|1117.1|1116.1|1115.2|1113.7|1117.5|1116.1|1114.4|1113.5|13
1647354760000|2022-03-15 14:32:40|1115.1|1114.1|1116.4|1114.9|1116.4|1114.9|1115.1|1114.1|3
1647354780000|2022-03-15 14:33:00|1116.2|1114.7|1116.9|1115.4|1117.6|1116.1|1115.3|1113.8|15
1647354790000|2022-03-15 14:33:10|1117.3|1115.8|1117.8|1116.8|1117.8|1116.8|1117.3|1115.8|6
1647354800000|2022-03-15 14:33:20|1117.3|1115.8|1117.3|1116.3|1117.4|1116.3|1117.3|1115.8|11
1647354810000|2022-03-15 14:33:30|1117.2|1116.2|1116.6|1115.1|1117.4|1116.7|1116.5|1115|11
1647354820000|2022-03-15 14:33:40|1116.5|1115|1116.8|1115.8|1117.6|1116.1|1116.5|1115|3
1647354830000|2022-03-15 14:33:50|||||||||1
1647354840000|2022-03-15 14:34:00|1117.8|1116.8|1117.7|1117.1|1117.8|1117.1|1117.6|1116.7|8
1647354850000|2022-03-15 14:34:10|1117.9|1117.3|1118.4|1117.4|1118.5|1117.4|1117.9|1117|7
1647354860000|2022-03-15 14:34:20|1117.6|1117|1117.4|1115.9|1117.6|1117|1117.4|1115.9|11
1647354870000|2022-03-15 14:34:30|1117.1|1116.5|1117.7|1116.2|1117.7|1116.5|1117.1|1115.9|1
1647354880000|2022-03-15 14:34:40|1117.6|1116.1|1117.3|1116.3|1117.6|1116.4|1117|1116.1|3
1647354890000|2022-03-15 14:34:50|1116.9|1115.4|1115.5|1114|1116.9|1115.4|1115|1113.7|13
1647354900000|2022-03-15 14:35:00|1115.4|1113.9|1115.1|1114.1|1116.2|1114.8|1115.1|1113.9|15
1647354910000|2022-03-15 14:35:10|1115.2|1114.2|1115.8|1114.8|1116.2|1114.9|1115.1|1114.1|6
1647354920000|2022-03-15 14:35:20|1116.2|1114.7|1115.2|1114.2|1116.2|1115.1|1115.1|1114.1|9
1647354930000|2022-03-15 14:35:30|1112.8|1113.7|1112.2|1111.2|1112.9|1113.7|1110.7|1109.6|26
1647354940000|2022-03-15 14:35:40|1112.8|1111.3|1110.9|1110.3|1113.3|1111.9|1110.6|1109.1|18
1647354950000|2022-03-15 14:35:50|1111.2|1110.2|1110.8|1109.8|1111.2|1110.2|1110.3|1108.8|3
1647354960000|2022-03-15 14:36:00|1111.8|1110.8|1111.8|1110.8|1112.1|1110.8|1111.8|1110.4|7
1647354970000|2022-03-15 14:36:10|1111.9|1110.9|1111.8|1110.8|1112.3|1110.9|1111.8|1110.4|6
1647354980000|2022-03-15 14:36:20|1111.9|1110.9|1111.9|1110.9|1112.4|1111.4|1111.3|1109.8|17
1647354990000|2022-03-15 14:36:30|1111.6|1111|1111.6|1111|1111.6|1111|1111.6|1111|1
1647355000000|2022-03-15 14:36:40|1112.3|1110.8|1112.7|1111.2|1112.7|1111.4|1112|1110.8|9
1647355010000|2022-03-15 14:36:50|1112.3|1111.3|1111.7|1111.1|1112.3|1111.3|1111.6|1110.4|10
1647355020000|2022-03-15 14:37:00|1111.8|1111.2|1112.3|1111.3|1112.3|1111.3|1111.8|1111.2|6
1647355030000|2022-03-15 14:37:10|1111|1110.4|1110.9|1109.9|1111.3|1110.4|1110.9|1109.7|38
1647355040000|2022-03-15 14:37:20|1110.8|1110.3|1111.4|1110.4|1111.7|1110.6|1110.8|1109.8|10
1647355050000|2022-03-15 14:37:30|||||||||2
1647355060000|2022-03-15 14:37:40|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|1
1647355080000|2022-03-15 14:38:00|1112.2|1111.2|1112.1|1111.1|1112.2|1111.2|1112.1|1111.1|3
1647355090000|2022-03-15 14:38:10|1112.6|1111.5|1113.1|1111.6|1113.1|1111.6|1112.6|1111.5|3
1647355100000|2022-03-15 14:38:20|1113|1111.5|1112.9|1111.9|1113.1|1111.9|1112.9|1111.5|4
1647355110000|2022-03-15 14:38:30|1113.3|1111.8|1113.1|1112.1|1113.5|1112.1|1113.1|1111.8|3
1647355120000|2022-03-15 14:38:40|||||||||1
1647355130000|2022-03-15 14:38:50|1113.9|1112.9|1114.6|1113.1|1114.7|1113.5|1113.9|1112.7|10
1647355140000|2022-03-15 14:39:00|1114.7|1113.2|1115.2|1113.7|1115.2|1114.5|1114.7|1113.2|50
1647355150000|2022-03-15 14:39:10|1115.1|1113.6|1115.7|1114.7|1115.7|1114.7|1115.1|1113.6|8
1647355160000|2022-03-15 14:39:20|1115.6|1115|1115.6|1115|1115.6|1115|1115.6|1115|5
1647355170000|2022-03-15 14:39:30|1116.2|1115.2|1116.4|1115.4|1116.5|1115.8|1116.2|1115.2|12
1647355180000|2022-03-15 14:39:40|1116.3|1115.7|1117.2|1116.2|1117.2|1116.2|1116.3|1115.7|7
1647355190000|2022-03-15 14:39:50|1116.8|1115.9|1116.7|1115.7|1116.9|1115.9|1116.3|1115.6|14
1647355200000|2022-03-15 14:40:00||1115.2||1115.2||1115.2||1115.2|3
1647355210000|2022-03-15 14:40:10|1116.4|1115.4|1116.3|1115.3|1116.7|1115.4|1116.3|1115.2|1
1647355220000|2022-03-15 14:40:20|1116|1115.4|1114.8|1113.3|1116.4|1115.7|1114.4|1112.9|16
1647355230000|2022-03-15 14:40:30|1114.7|1113.2|1113.7|1112.7|1114.7|1113.4|1113.7|1112.7|6
1647355240000|2022-03-15 14:40:40|1113.9|1113.3|1114.7|1113.7|1114.7|1113.7|1113.9|1113.3|23
1647355250000|2022-03-15 14:40:50|1114.6|1114|1116.1|1114.6|1116.1|1114.6|1114.6|1114|5
1647355270000|2022-03-15 14:41:10|1116|1114.5|1114|1112.5|1116|1114.5|1113.9|1112.5|10
1647355280000|2022-03-15 14:41:20|1113.9|1112.4|1111.8|1110.3|1113.9|1112.4|1111.8|1110.3|14
1647355290000|2022-03-15 14:41:30|1111.4|1110.4|1112.8|1112.2|1113.1|1112.2|1111.1|1110.3|11
1647355300000|2022-03-15 14:41:40|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|1112.9|1112.3|4
1647355310000|2022-03-15 14:41:50|1113.8|1112.6|1113.1|1112.1|1113.8|1112.8|1113.1|1112.1|7
1647355320000|2022-03-15 14:42:00|1113|1111.6|1112.6|1111.6|1113|1112.1|1112.6|1111.5|4
1647355330000|2022-03-15 14:42:10|1112.7|1111.2|1112.1|1111.1|1112.7|1111.2|1112.1|1111.1|6
1647355340000|2022-03-15 14:42:20|1112|1110.5|1111.8|1110.3|1112|1110.5|1111.8|1110.3|5
1647355350000|2022-03-15 14:42:30|1111.9|1110.4|1111.5|1110.5|1111.9|1110.5|1111.4|1110.4|4
1647355370000|2022-03-15 14:42:50|1112|1111|1112|1111|1112|1111|1112|1111|13
1647355380000|2022-03-15 14:43:00|1111.9|1111.3|1112.3|1111.3|1112.3|1111.3|1111.9|1111.3|6
1647355390000|2022-03-15 14:43:10|1112.6|1112|1114.1|1113.1|1114.1|1113.1|1112.6|1112|6
1647355400000|2022-03-15 14:43:20|1114|1113.4|1113.2|1111.7|1114.1|1113.5|1113|1111.5|3
1647355410000|2022-03-15 14:43:30|1113.3|1111.8|1113.6|1112.1|1113.6|1112.1|1113.3|1111.8|0
1647355430000|2022-03-15 14:43:50|1113.5|1112.9|1114.1|1113.1|1114.2|1113.2|1113.5|1112.9|4
1647355440000|2022-03-15 14:44:00|1113.8|1113.2|1112|1110.5|1113.9|1113.3|1111.3|1110.3|36
1647355450000|2022-03-15 14:44:10|1111.6|1110.6|1114|1113|1114.5|1113|1111.3|1110.5|5
1647355460000|2022-03-15 14:44:20|1113.9|1113.3|1114.5|1113.5|1114.5|1113.5|1113.9|1113.3|2
1647355470000|2022-03-15 14:44:30|1114.2|1113|1114.3|1112.8|1114.3|1113|1114.2|1112.7|7
1647355480000|2022-03-15 14:44:40|||||||||3
1647355490000|2022-03-15 14:44:50|||||||||15
1647355500000|2022-03-15 14:45:00|1114.5|1113.9|1119|1117.5|1119|1117.6|1114.5|1113.9|26
1647355510000|2022-03-15 14:45:10|1118.8|1117.8|1118.7|1117.2|1119|1118.2|1118.7|1117.2|1
1647355520000|2022-03-15 14:45:20|1118.8|1117.3|1119.3|1117.8|1119.3|1117.8|1118.8|1117.3|9
1647355530000|2022-03-15 14:45:30|1119.2|1117.7|1120.1|1118.6|1120.1|1119.3|1119.2|1117.7|7
1647355540000|2022-03-15 14:45:40|1120.3|1118.8|1121.2|1119.7|1121.2|1120.5|1120.3|1118.8|14
1647355550000|2022-03-15 14:45:50|1121.3|1119.8|1120.9|1119.4|1121.3|1119.8|1120.8|1119.3|5
1647355560000|2022-03-15 14:46:00|1120.5|1119|1120|1118.5|1120.5|1119.1|1120|1118.5|5
1647355570000|2022-03-15 14:46:10|||||||||7
1647355580000|2022-03-15 14:46:20|1120.9|1119.4|1121.2|1119.7|1121.2|1119.8|1120.8|1119.4|2
1647355590000|2022-03-15 14:46:30|1121.1|1119.6|1121.2|1119.7|1121.2|1119.7|1121.1|1119.6|0
1647355600000|2022-03-15 14:46:40|1121.3|1119.8|1123.1|1121.6|1123.2|1121.8|1121.3|1119.8|16
1647355610000|2022-03-15 14:46:50|1122.2|1120.7|1120.9|1119.4|1122.3|1120.8|1120.9|1119.4|5
1647355620000|2022-03-15 14:47:00|1121|1119.5|1120|1119|1121|1119.8|1120|1118.9|5
1647355630000|2022-03-15 14:47:10|1119.3|1118.3|1119.9|1118.4|1120.1|1118.6|1119.3|1118.3|14
1647355640000|2022-03-15 14:47:20|1119.2|1118.6|1119.1|1118.5|1119.9|1118.6|1119|1118.3|4
1647355650000|2022-03-15 14:47:30|1119.3|1117.8|1118.8|1117.8|1119.3|1117.8|1118.7|1117.6|2
1647355660000|2022-03-15 14:47:40|1118.5|1117.9|1118.8|1117.3|1118.8|1117.9|1118.5|1117.1|4
1647355670000|2022-03-15 14:47:50|1118.7|1117.7|1119|1118|1119|1118|1118.7|1117.3|4
1647355680000|2022-03-15 14:48:00|1118.8|1117.8|1118.8|1117.3|1119.1|1117.8|1118.8|1117.3|0
1647355690000|2022-03-15 14:48:10|||||||||1
1647355700000|2022-03-15 14:48:20|1118.9|1117.4|1118.8|1117.3|1118.9|1117.7|1118.7|1117.3|1
1647355710000|2022-03-15 14:48:30|1118.2|1117.6|1118.8|1117.3|1118.8|1117.6|1118.2|1117.3|2
1647355720000|2022-03-15 14:48:40|1118.9|1117.8|1119.6|1118.1|1119.6|1118.1|1118.6|1117.8|8
1647355730000|2022-03-15 14:48:50|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|1119.3|1118.3|0
1647355740000|2022-03-15 14:49:00|1119.6|1118.1|1119.4|1118.4|1119.6|1118.5|1119.4|1118.1|2
1647355750000|2022-03-15 14:49:10|1119.5|1118.5|1119.9|1118.9|1119.9|1118.9|1119.2|1118.5|18
1647355760000|2022-03-15 14:49:20|1121.4|1119.9|1123|1121.5|1123|1121.5|1121.4|1119.9|18
1647355770000|2022-03-15 14:49:30|1122.9|1121.4|1122.7|1121.2|1123|1122.4|1122.3|1120.9|6
1647355780000|2022-03-15 14:49:40|1122.6|1121.1|1122.9|1121.4|1122.9|1121.9|1122.6|1121.1|5
1647355790000|2022-03-15 14:49:50|1122.8|1121.8|1122.8|1121.8|1122.9|1121.9|1122.8|1121.8|7
1647355800000|2022-03-15 14:50:00|1123|1121.5|1122.4|1121.8|1123|1122|1122.4|1121.5|9
1647355810000|2022-03-15 14:50:10|||||||||10
1647355820000|2022-03-15 14:50:20|||||||||13
1647355830000|2022-03-15 14:50:30|1122.3|1121.7|1122.4|1121.8|1122.4|1121.8|1122.3|1121.7|15
1647355840000|2022-03-15 14:50:40|1122.5|1121.9|1124.1|1123.1|1124.6|1123.3|1122.4|1121.8|12
1647355850000|2022-03-15 14:50:50|1124.2|1122.7|1124.1|1123.1|1124.2|1123.1|1124.1|1122.7|6
1647355860000|2022-03-15 14:51:00|1124.3|1122.8|1123.3|1122.3|1124.3|1122.9|1123.3|1122|20
1647355870000|2022-03-15 14:51:10|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.4|0
1647355880000|2022-03-15 14:51:20|1122.8|1122.2|1122.8|1121.8|1122.9|1122.3|1122.7|1121.8|7
1647355890000|2022-03-15 14:51:30|1122.9|1121.9|1122.9|1121.9|1122.9|1121.9|1122.9|1121.9|5
1647355900000|2022-03-15 14:51:40|1122.6|1122|1122.6|1122|1122.6|1122|1122.4|1121.8|0
1647355910000|2022-03-15 14:51:50|1124.8|1123.3|1124.8|1123.3|1124.8|1124|1124.5|1123.3|8
1647355920000|2022-03-15 14:52:00|1124.7|1123.2|1124|1123.4|1124.7|1123.5|1123.6|1122.4|8
1647355930000|2022-03-15 14:52:10|1124.6|1123.6|1124.9|1124.3|1124.9|1124.3|1124.5|1123.5|24
1647355940000|2022-03-15 14:52:20|1125|1124|1125.1|1123.6|1125.1|1124|1124.4|1123.5|3
1647355950000|2022-03-15 14:52:30|1124.9|1124.3|1125.6|1124.1|1125.6|1124.5|1124.9|1124.1|1
1647355960000|2022-03-15 14:52:40|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|4
1647355970000|2022-03-15 14:52:50|1125.6|1125|1125.9|1125.3|1126.1|1125.3|1125.6|1124.3|25
1647355980000|2022-03-15 14:53:00|1126.2|1124.7|1125.9|1124.4|1126.2|1124.9|1125.8|1124.4|5
1647355990000|2022-03-15 14:53:10|1125.7|1125.1|1126.1|1124.6|1126.1|1125.1|1125.7|1124.6|10
1647356000000|2022-03-15 14:53:20|||||||||1
1647356010000|2022-03-15 14:53:30|1125.8|1124.8|1126.1|1124.6|1126.1|1124.8|1125.8|1124.6|1
1647356020000|2022-03-15 14:53:40|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|15
1647356030000|2022-03-15 14:53:50|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|3
1647356040000|2022-03-15 14:54:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|6
1647356070000|2022-03-15 14:54:30|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1647356090000|2022-03-15 14:54:50|1125.6|1125|1125.1|1124.5|1125.6|1125|1125.1|1124.4|2
1647356100000|2022-03-15 14:55:00|1125.4|1124.8|1124.8|1123.3|1125.4|1124.8|1124.8|1123.3|14
1647356110000|2022-03-15 14:55:10|1124.7|1123.2|1124|1123.4|1124.7|1123.4|1124|1123.1|6
1647356120000|2022-03-15 14:55:20|1124.3|1123.3|1124.8|1123.8|1124.8|1124.2|1124.2|1123.3|15
1647356130000|2022-03-15 14:55:30|1124.5|1123.9|1124.4|1122.9|1124.5|1123.9|1124.3|1122.9|3
1647356140000|2022-03-15 14:55:40|1124.1|1123.1|1123.2|1122.6|1124.1|1123.2|1123.2|1122.6|2
1647356150000|2022-03-15 14:55:50|1123.3|1122.3|1124|1123.4|1124.3|1123.4|1123.2|1122.3|5
1647356160000|2022-03-15 14:56:00|1124.3|1123.3|1124.3|1123.3|1124.5|1123.7|1124.3|1123.3|2
1647356170000|2022-03-15 14:56:10|1125|1124|1124.2|1123.6|1125|1124|1124.2|1123.6|6
1647356180000|2022-03-15 14:56:20|1124.4|1123.4|1122.4|1121.8|1124.5|1123.5|1122.4|1121.8|11
1647356190000|2022-03-15 14:56:30|1122.7|1121.7|1123.9|1122.4|1123.9|1122.5|1122.3|1121.1|13
1647356200000|2022-03-15 14:56:40|1123.8|1122.3|1123.7|1122.7|1123.9|1122.7|1123.6|1122.1|7
1647356210000|2022-03-15 14:56:50|1124.6|1123.1|1124.7|1123.2|1124.8|1123.3|1124.2|1123.1|2
1647356220000|2022-03-15 14:57:00|1124.8|1123.3|1124.1|1123.1|1124.8|1123.3|1124.1|1123.1|1
1647356230000|2022-03-15 14:57:10|1124.2|1123.2|1124.1|1123.1|1124.2|1123.2|1124.1|1123.1|0
1647356240000|2022-03-15 14:57:20|1124.2|1123.2|1124.1|1123.5|1124.2|1123.6|1124.1|1123.2|5
1647356250000|2022-03-15 14:57:30|1124|1123.4|1123.7|1122.7|1124.1|1123.4|1123.7|1122.5|5
1647356260000|2022-03-15 14:57:40|1123.6|1122.6|1124.2|1123.6|1124.2|1123.6|1123.6|1122.3|5
1647356270000|2022-03-15 14:57:50|1124.7|1123.7|1124.4|1122.9|1124.7|1123.7|1123.7|1122.5|11
1647356280000|2022-03-15 14:58:00|1124.3|1122.8|1124.3|1122.8|1124.4|1123.2|1124.2|1122.8|8
1647356290000|2022-03-15 14:58:10|1124.1|1123.5|1124.2|1123.6|1125.1|1124.3|1124.1|1123.3|12
1647356300000|2022-03-15 14:58:20|1124.7|1124.1|1124.9|1123.9|1124.9|1124.1|1124.7|1123.9|6
1647356320000|2022-03-15 14:58:40|1124.8|1124.2|1124.8|1124.2|1124.9|1124.3|1124.8|1124.2|10
1647356330000|2022-03-15 14:58:50|1124.5|1123.5|1124.8|1123.3|1124.8|1123.6|1124.4|1123.3|10
1647356340000|2022-03-15 14:59:00|1124.4|1123.4|1123.7|1122.7|1124.4|1123.4|1123.7|1122.6|4
1647356350000|2022-03-15 14:59:10|1123.6|1123|1122.4|1120.9|1123.9|1123|1122.4|1120.9|16
1647356360000|2022-03-15 14:59:20|1122.2|1121.2|1121.6|1120.1|1122.4|1121.2|1121.2|1120.1|3
1647356370000|2022-03-15 14:59:30|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1647356380000|2022-03-15 14:59:40|1121.1|1119.6|1120.7|1119.7|1121.1|1119.7|1120.6|1119.6|7
1647356390000|2022-03-15 14:59:50||1120.1||1119.7||1120.1||1119.7|5
1647356400000|2022-03-15 15:00:00|1121.1|1120.1|1122.8|1121.3|1122.8|1121.5|1121.1|1120.1|32
1647356410000|2022-03-15 15:00:10|1122.9|1121.4|1122.6|1121.6|1122.9|1121.7|1122.6|1121.4|4
1647356420000|2022-03-15 15:00:20|1122|1121|1122|1121|1122|1121|1122|1121|8
1647356430000|2022-03-15 15:00:30|1121.8|1121.2|1124.1|1123.1|1124.2|1123.1|1121.8|1121.2|16
1647356440000|2022-03-15 15:00:40|1124.2|1122.7|1124.2|1122.7|1124.3|1123.1|1124.1|1122.7|5
1647356450000|2022-03-15 15:00:50|1124.1|1122.6|1124.1|1123.1|1124.2|1123.1|1123.9|1122.4|9
1647356460000|2022-03-15 15:01:00|1123.9|1123.3|1124.1|1123.1|1124.1|1123.3|1123.9|1123.1|1
1647356480000|2022-03-15 15:01:20|1124.2|1122.7|1122.9|1121.9|1124.2|1122.7|1122.9|1121.9|5
1647356490000|2022-03-15 15:01:30|1122.4|1121.4|1122.3|1121.7|1122.4|1121.7|1122.3|1121.4|3
1647356500000|2022-03-15 15:01:40|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|4
1647356510000|2022-03-15 15:01:50|1122.3|1121.7|1121.8|1121.2|1122.5|1121.7|1121.8|1120.8|18
1647356520000|2022-03-15 15:02:00|1121.9|1120.9|1121.3|1120.7|1121.9|1120.9|1121.3|1120.7|6
1647356530000|2022-03-15 15:02:10|1121.6|1120.1|1121.4|1120.4|1121.6|1120.4|1121.4|1120.1|3
1647356540000|2022-03-15 15:02:20|1122.8|1122.2|1123.8|1122.8|1124|1122.8|1122.8|1122.2|7
1647356550000|2022-03-15 15:02:30|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1647356560000|2022-03-15 15:02:40|1123.9|1122.4|1124|1122.5|1124|1122.5|1123.9|1122.4|2
1647356570000|2022-03-15 15:02:50|1123.6|1122.6|1123.6|1122.6|1123.8|1122.6|1123.6|1122.3|1
1647356580000|2022-03-15 15:03:00|||||||||1
1647356590000|2022-03-15 15:03:10|1123.5|1122.5|1123.4|1122.4|1123.5|1122.5|1123.4|1122.4|1
1647356600000|2022-03-15 15:03:20|1123.3|1122.3|1123.1|1122.1|1123.5|1122.3|1123.1|1122|1
1647356610000|2022-03-15 15:03:30|1123|1122.4|1122.8|1122.2|1123|1122.4|1122.8|1122.2|8
1647356620000|2022-03-15 15:03:40|1123|1122.4|1122.6|1121.1|1123.2|1122.4|1122.6|1121.1|8
1647356630000|2022-03-15 15:03:50|1122.7|1121.2|1120.8|1119.8|1122.7|1121.2|1120.7|1119.8|9
1647356640000|2022-03-15 15:04:00|1120.9|1119.9|1120.5|1119.9|1120.9|1119.9|1119.9|1119.1|7
1647356650000|2022-03-15 15:04:10|1120.6|1119.6|1120.6|1119.6|1120.9|1120.2|1120.6|1119.6|12
1647356660000|2022-03-15 15:04:20|1120.2|1119.7|1120|1119.4|1120.6|1119.7|1120|1119.4|6
1647356670000|2022-03-15 15:04:30|1119.3|1118.7|1119.8|1119.2|1120|1119.2|1119.3|1118.5|6
1647356680000|2022-03-15 15:04:40|1119.9|1119.3|1119.6|1118.6|1120.1|1119.3|1119.6|1118.6|20
1647356690000|2022-03-15 15:04:50|1120|1118.5|1121.2|1119.7|1121.9|1120.4|1119.3|1118.5|14
1647356700000|2022-03-15 15:05:00|1121.1|1120.1|1120.2|1119.6|1121.1|1120.1|1120.2|1119.4|21
1647356710000|2022-03-15 15:05:10|1120.3|1119.3|1116.9|1115.9|1120.3|1119.3|1116.8|1115.9|22
1647356720000|2022-03-15 15:05:20|1116.5|1115.4|1117.1|1115.6|1117.6|1116.1|1116|1115.3|17
1647356730000|2022-03-15 15:05:30|1117|1115.5|1117.1|1115.6|1117.1|1115.6|1117|1115.5|9
1647356740000|2022-03-15 15:05:40|1117|1115.5|1115.6|1115|1117|1115.8|1115.6|1114.6|8
1647356750000|2022-03-15 15:05:50|1116.4|1114.9|1116.8|1115.3|1116.8|1115.3|1116.4|1114.9|15
1647356760000|2022-03-15 15:06:00|1116.6|1115.1|1116.8|1115.3|1116.8|1115.3|1116.6|1115.1|7
1647356770000|2022-03-15 15:06:10|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|0
1647356780000|2022-03-15 15:06:20|1116.8|1115.3|1116.3|1115.3|1116.9|1115.6|1116.3|1115.2|9
1647356790000|2022-03-15 15:06:30|1116.2|1115.6|1116.2|1115.6|1116.6|1115.6|1116.2|1115.5|3
1647356800000|2022-03-15 15:06:40|1116.3|1115.3|1116.1|1115.1|1116.3|1115.4|1116|1115.1|7
1647356810000|2022-03-15 15:06:50|1115.8|1114.8|1115.7|1114.7|1115.8|1114.8|1115.7|1114.7|6
1647356820000|2022-03-15 15:07:00|1115.6|1115|1116.6|1115.1|1116.6|1115.1|1115.6|1114.7|4
1647356830000|2022-03-15 15:07:10|1116.5|1115|1116.4|1114.9|1116.5|1115|1116.4|1114.9|1
1647356850000|2022-03-15 15:07:30|1116.6|1115.1|1116.7|1115.2|1116.7|1115.2|1116.6|1115.1|6
1647356870000|2022-03-15 15:07:50|1116.5|1115|1116.1|1115.1|1116.5|1115.1|1116.1|1114.9|5
1647356880000|2022-03-15 15:08:00|1116|1115|1116.1|1114.6|1116.1|1115|1116|1114.6|5
1647356890000|2022-03-15 15:08:10|||||||||1
1647356900000|2022-03-15 15:08:20|1115.8|1114.8|1115.7|1115.1|1115.8|1115.1|1115.6|1114.8|1
1647356910000|2022-03-15 15:08:30|1115.6|1115|1115.7|1114.7|1115.7|1115|1115.6|1114.7|5
1647356920000|2022-03-15 15:08:40|||||||||1
1647356930000|2022-03-15 15:08:50|1115.5|1114.2|1115.6|1114.6|1115.8|1114.6|1115.5|1114.2|10
1647356940000|2022-03-15 15:09:00|1115.4|1114.4|1115.3|1114.7|1115.4|1114.7|1115.1|1114.3|2
1647356950000|2022-03-15 15:09:10|1115.7|1114.8|1115.8|1114.8|1115.9|1114.9|1115.7|1114.8|11
1647356960000|2022-03-15 15:09:20|||||||||4
1647356970000|2022-03-15 15:09:30|1115.5|1114.9|1115.9|1114.9|1115.9|1115.3|1115.4|1114.8|5
1647356980000|2022-03-15 15:09:40|1115.6|1115|1115.9|1114.9|1115.9|1115.2|1115.6|1114.9|2
1647356990000|2022-03-15 15:09:50|1115.6|1115|1115.6|1115|1115.6|1115|1115.6|1115|1
1647357000000|2022-03-15 15:10:00|1115.5|1114.9|1116.7|1116.1|1116.8|1116.1|1115.5|1114.9|12
1647357010000|2022-03-15 15:10:10|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|1116.8|1115.8|0
1647357020000|2022-03-15 15:10:20|1116.6|1115.6|1116.2|1115.6|1116.6|1115.6|1116.2|1115.3|5
1647357030000|2022-03-15 15:10:30|1116.5|1115.5|1116.5|1115.9|1116.5|1115.9|1116.5|1115.5|2
1647357040000|2022-03-15 15:10:40|1116.7|1116.1|1117.5|1116|1117.6|1116.5|1116.7|1116|4
1647357050000|2022-03-15 15:10:50|1117.6|1116.1|1117.4|1115.9|1117.6|1116.1|1117.4|1115.9|1
1647357060000|2022-03-15 15:11:00|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|0
1647357080000|2022-03-15 15:11:20|1117.4|1115.9|1117.1|1116.1|1117.4|1116.1|1117.1|1115.9|1
1647357090000|2022-03-15 15:11:30|1117|1116|1116.9|1115.4|1117|1116|1116.9|1115.4|2
1647357100000|2022-03-15 15:11:40|1114.3|1113.3|1114.3|1112.8|1114.3|1113.3|1113.8|1112.3|14
1647357110000|2022-03-15 15:11:50|1114.1|1112.6|1113.9|1112.4|1114.2|1112.7|1113.8|1112.3|6
1647357120000|2022-03-15 15:12:00|1113.7|1113.1|1114.3|1113.7|1114.3|1113.7|1113.7|1113.1|7
1647357130000|2022-03-15 15:12:10|||||||||3
1647357140000|2022-03-15 15:12:20|1114.4|1113.8|1114.5|1113.9|1114.5|1113.9|1114.4|1113.8|2
1647357150000|2022-03-15 15:12:30|1114.6|1114|1114.3|1113.7|1114.6|1114|1114.2|1113.6|8
1647357160000|2022-03-15 15:12:40|1114.2|1113.2|1113.1|1112.5|1114.2|1113.2|1113.1|1112.5|10
1647357170000|2022-03-15 15:12:50|1113|1112.4|1113.1|1112.5|1113.1|1112.5|1113|1112.4|1
1647357180000|2022-03-15 15:13:00|1113.4|1112.4|1114.5|1113|1114.5|1113.3|1113.4|1112.4|14
1647357190000|2022-03-15 15:13:10|1114.2|1113.2|1113.2|1112.2|1114.2|1113.2|1112.9|1112.2|12
1647357200000|2022-03-15 15:13:20|1113.8|1112.3|1112.3|1110.8|1113.8|1112.7|1112|1110.8|22
1647357210000|2022-03-15 15:13:30|1112.1|1111.1|1113.2|1111.7|1113.2|1111.7|1112.1|1111.1|9
1647357220000|2022-03-15 15:13:40|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|4
1647357230000|2022-03-15 15:13:50|1112.7|1111.7|1113|1111.5|1113|1111.7|1112.7|1111.5|3
1647357240000|2022-03-15 15:14:00|1113.1|1111.6|1114.3|1112.8|1114.4|1113.2|1113.1|1111.6|9
1647357250000|2022-03-15 15:14:10|1114|1113|1113.4|1111.9|1114|1113|1113.3|1111.9|4
1647357260000|2022-03-15 15:14:20|1113.3|1111.8|1113.3|1111.8|1113.5|1112.2|1113.2|1111.8|0
1647357270000|2022-03-15 15:14:30|1113.2|1112.2|1112.9|1111.9|1113.4|1112.2|1112.9|1111.8|0
1647357280000|2022-03-15 15:14:40|1112.6|1112|1112.9|1111.4|1113|1112|1112.5|1111|4
1647357290000|2022-03-15 15:14:50|1113|1111.5|1112.8|1111.3|1113|1111.5|1112.8|1111.3|0
1647357300000|2022-03-15 15:15:00|1112.6|1111.1|1112.4|1111.4|1112.6|1111.4|1112.2|1111|9
1647357310000|2022-03-15 15:15:10|1112.5|1111.5|1112.2|1110.7|1112.5|1111.6|1111.7|1110.5|7
1647357320000|2022-03-15 15:15:20|1112.3|1110.8|1112.1|1110.6|1112.4|1111.3|1111.9|1110.6|0
1647357330000|2022-03-15 15:15:30|1112|1111|1113.4|1112.4|1113.5|1112.4|1112|1110.6|5
1647357340000|2022-03-15 15:15:40|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1
1647357350000|2022-03-15 15:15:50|1113.4|1112.4|1113.3|1111.8|1113.5|1112.4|1113.3|1111.8|0
1647357360000|2022-03-15 15:16:00|1113|1112|1113.1|1111.6|1113.1|1112|1112.9|1111.6|1
1647357370000|2022-03-15 15:16:10|1113|1112|1113|1112|1113.1|1112|1113|1111.5|1
1647357380000|2022-03-15 15:16:20|1112.8|1112.2|1113.5|1112|1113.6|1112.2|1112.8|1111.9|11
1647357390000|2022-03-15 15:16:30|1113.4|1111.9|1113.5|1112|1113.5|1112|1113.4|1111.9|0
1647357400000|2022-03-15 15:16:40|1113.4|1111.9|1113.2|1112.2|1113.5|1112.7|1113.1|1111.9|1
1647357410000|2022-03-15 15:16:50|||||||||1
1647357420000|2022-03-15 15:17:00|||||||||5
1647357430000|2022-03-15 15:17:10|||||||||4
1647357440000|2022-03-15 15:17:20|1113.4|1112.4|1116.5|1115|1116.5|1115|1113.4|1112.4|21
1647357450000|2022-03-15 15:17:30|1116.2|1115.6|1116.6|1115.6|1116.7|1115.6|1116.2|1115|4
1647357470000|2022-03-15 15:17:50|1115.7|1114.7|1115.9|1114.4|1115.9|1114.7|1115.5|1114.4|13
1647357480000|2022-03-15 15:18:00|1115.5|1114.5|1115.5|1114.5|1115.9|1114.5|1115.5|1114.4|1
1647357490000|2022-03-15 15:18:10|1115.6|1114.6|1115.5|1114.5|1115.6|1114.6|1115.5|1114.5|0
1647357510000|2022-03-15 15:18:30|1115.9|1114.4|1115.8|1114.8|1115.9|1114.8|1115.8|1114.4|2
1647357530000|2022-03-15 15:18:50|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|6
1647357540000|2022-03-15 15:19:00|1116|1115|1116|1115|1116|1115|1116|1115|0
1647357560000|2022-03-15 15:19:20|1114.7|1113.2|1113.1|1111.6|1114.7|1113.4|1113.1|1111.6|5
1647357570000|2022-03-15 15:19:30|1113|1112|1112.7|1111.7|1113.2|1112.1|1112.7|1111.7|9
1647357580000|2022-03-15 15:19:40|1112.4|1111.8|1114.4|1112.9|1114.4|1113.1|1112.4|1111.8|12
1647357590000|2022-03-15 15:19:50|1114.3|1112.8|1114.3|1112.8|1114.3|1113|1114|1112.8|1
1647357600000|2022-03-15 15:20:00|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|4
1647357610000|2022-03-15 15:20:10|||||||||1
1647357630000|2022-03-15 15:20:30|1114.9|1113.4|1114.7|1113.7|1114.9|1113.7|1114.7|1113.4|1
1647357640000|2022-03-15 15:20:40|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|2
1647357650000|2022-03-15 15:20:50|1115|1114|1115.4|1113.9|1115.4|1114|1115|1113.9|4
1647357660000|2022-03-15 15:21:00|1115.5|1114.9|1116.5|1115.5|1116.5|1115.5|1115.5|1114.9|24
1647357670000|2022-03-15 15:21:10|1116.3|1115.7|1116.4|1115.4|1116.8|1115.8|1116.3|1114.9|15
1647357680000|2022-03-15 15:21:20|1116.7|1116.1|1116.6|1115.6|1116.7|1116.1|1116.6|1115.2|9
1647357690000|2022-03-15 15:21:30|1116.7|1115.7|1116.7|1115.7|1116.7|1116|1116.5|1115.6|13
1647357700000|2022-03-15 15:21:40|1116.6|1115.6|1116.7|1115.7|1116.7|1115.7|1116.6|1115.6|0
1647357710000|2022-03-15 15:21:50|1116.5|1115.9|1116.8|1115.8|1117|1116|1116.5|1115.4|6
1647357720000|2022-03-15 15:22:00|1117|1116.2|1116.8|1115.8|1117|1116.2|1116.8|1115.8|1
1647357730000|2022-03-15 15:22:10|1118.2|1116.2|1118.6|1117.6|1118.7|1117.7|1118|1116.2|6
1647357750000|2022-03-15 15:22:30|1118.3|1117.7|1118.5|1117.5|1118.6|1117.7|1118|1117.1|13
1647357770000|2022-03-15 15:22:50|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|2
1647357780000|2022-03-15 15:23:00|1118|1117.4|1118.3|1117.3|1118.3|1117.4|1118|1117.2|1
1647357790000|2022-03-15 15:23:10|1118|1117.4|1118.7|1117.2|1118.7|1117.4|1118|1117.2|3
1647357800000|2022-03-15 15:23:20|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|0
1647357810000|2022-03-15 15:23:30|1118.4|1117.8|1118.5|1117.5|1118.5|1117.8|1118.4|1117.5|1
1647357820000|2022-03-15 15:23:40|1118.3|1117.7|1117.7|1117.1|1118.3|1117.7|1117.5|1116.7|8
1647357830000|2022-03-15 15:23:50|1117.6|1117|1116.3|1115.3|1117.7|1117|1116.3|1115.2|14
1647357840000|2022-03-15 15:24:00|1116.1|1115.1|1115.4|1114.4|1116.2|1115.1|1115.2|1114|13
1647357850000|2022-03-15 15:24:10|1115.3|1114.7|1114.3|1113.3|1115.3|1114.7|1114.3|1113.2|7
1647357860000|2022-03-15 15:24:20|1114.6|1113.1|1112.8|1112.2|1114.6|1113.2|1112.8|1112|3
1647357870000|2022-03-15 15:24:30|1112.7|1112.1|1112.3|1110.8|1112.7|1112.1|1112.1|1110.8|7
1647357880000|2022-03-15 15:24:40|1112.4|1110.9|1112.5|1111|1112.5|1111|1112.2|1110.7|4
1647357890000|2022-03-15 15:24:50|1111.4|1110.8|1112|1111.4|1112.1|1111.4|1111.4|1110.8|20
1647357900000|2022-03-15 15:25:00|1113.3|1111.8|1114.4|1112.9|1114.5|1113.1|1113.2|1111.7|6
1647357910000|2022-03-15 15:25:10|1114.5|1113|1114.1|1113.1|1114.5|1113.1|1114.1|1112.6|2
1647357920000|2022-03-15 15:25:20||1112.6||1112.6||1112.6||1112.6|5
1647357930000|2022-03-15 15:25:30|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|9
1647357940000|2022-03-15 15:25:40|1112.7|1111.2|1112.3|1110.8|1112.7|1111.2|1112.3|1110.8|11
1647357950000|2022-03-15 15:25:50|1112.6|1111.1|1112.5|1111|1112.6|1111.1|1112.4|1110.9|2
1647357960000|2022-03-15 15:26:00|1112.4|1110.9|1112.6|1111.1|1112.6|1111.1|1112.4|1110.9|3
1647357970000|2022-03-15 15:26:10|1112.8|1111.3|1112.8|1111.3|1112.9|1111.4|1112.8|1111.3|1
1647357980000|2022-03-15 15:26:20|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|2
1647357990000|2022-03-15 15:26:30|1112.3|1111.7|1113.1|1111.6|1113.1|1111.9|1112.3|1111.6|6
1647358000000|2022-03-15 15:26:40|1113|1111.5|1113.1|1111.6|1113.1|1111.6|1113|1111.5|0
1647358010000|2022-03-15 15:26:50|1112.6|1110.9|1112.4|1110.9|1112.6|1110.9|1112.3|1110.8|13
1647358020000|2022-03-15 15:27:00|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1647358030000|2022-03-15 15:27:10|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|3
1647358040000|2022-03-15 15:27:20|1111.8|1110.8|1109.9|1108.4|1111.8|1110.8|1109.8|1108.4|24
1647358050000|2022-03-15 15:27:30|1109.8|1108.3|1108.6|1107.1|1110.2|1108.7|1108.4|1106.9|20
1647358060000|2022-03-15 15:27:40|1108.7|1107.2|1109|1107.5|1109.2|1107.7|1107.9|1107|12
1647358070000|2022-03-15 15:27:50|1108.7|1107.7|1108.9|1107.9|1109.1|1107.9|1108.7|1107.5|1
1647358080000|2022-03-15 15:28:00|1109|1108|1109|1108|1109|1108|1108.6|1107.9|1
1647358090000|2022-03-15 15:28:10|1108.9|1107.9|1109.4|1108.4|1109.5|1108.4|1108.9|1107.9|1
1647358100000|2022-03-15 15:28:20|1109.5|1108.5|1109.4|1108.4|1109.5|1108.5|1109.4|1108.4|1
1647358110000|2022-03-15 15:28:30|1109.5|1108.5|1110.2|1108.7|1110.2|1108.7|1109.5|1108.4|17
1647358120000|2022-03-15 15:28:40|1110.1|1109.1|1111|1109.5|1111|1109.5|1110.1|1108.8|11
1647358130000|2022-03-15 15:28:50|1110.9|1109.4|1111.3|1109.8|1111.3|1110|1110.9|1109.4|2
1647358140000|2022-03-15 15:29:00|1111|1110|1110.9|1109.9|1111.3|1110|1110.9|1109.8|0
1647358150000|2022-03-15 15:29:10|1110.8|1110.2|1111.7|1110.7|1111.8|1110.7|1110.8|1110.1|4
1647358160000|2022-03-15 15:29:20|1111.9|1110.4|1111.2|1110.2|1111.9|1110.6|1111.2|1110|6
1647358170000|2022-03-15 15:29:30|1111|1110.4|1108.8|1107.3|1111.3|1110.4|1108.5|1107.3|26
1647358180000|2022-03-15 15:29:40|1108.7|1107.7|1109.2|1108.2|1109.3|1108.2|1108.3|1107.2|10
1647358190000|2022-03-15 15:29:50|1108.9|1108.3|1109|1108|1109.4|1108.5|1108.9|1107.8|5
1647358200000|2022-03-15 15:30:00|1109.1|1108.1|1109.2|1108.2|1109.3|1108.2|1109.1|1107.8|1
1647358210000|2022-03-15 15:30:10|1109.4|1108.6|1109|1108|1109.4|1108.6|1108.6|1107.9|6
1647358220000|2022-03-15 15:30:20|1108.9|1107.9|1109.5|1108.5|1109.5|1108.5|1108.8|1107.9|16
1647358230000|2022-03-15 15:30:30|1109.4|1108.8|1109.4|1108.8|1109.5|1108.8|1109.4|1108.5|4
1647358240000|2022-03-15 15:30:40|1110.9|1109.9|1111.3|1109.8|1111.3|1109.9|1110.9|1109.8|12
1647358250000|2022-03-15 15:30:50|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.3|1109.8|0
1647358260000|2022-03-15 15:31:00|1111.3|1109.8|1111.5|1110.5|1111.5|1110.5|1111.2|1109.8|5
1647358270000|2022-03-15 15:31:10|1111.9|1110.4|1111.9|1110.4|1111.9|1110.7|1111.6|1110.4|3
1647358280000|2022-03-15 15:31:20|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|1111.7|1110.7|0
1647358290000|2022-03-15 15:31:30|1111.6|1111|1113.2|1112.2|1113.3|1112.2|1111.6|1111|12
1647358300000|2022-03-15 15:31:40|1113.5|1112|1114.7|1113.2|1114.7|1113.4|1113.5|1112|11
1647358310000|2022-03-15 15:31:50|1114.6|1113.6|1113.8|1113.2|1114.6|1113.9|1113.5|1112.8|8
1647358320000|2022-03-15 15:32:00|1113.9|1113.3|1113.5|1112|1113.9|1113.3|1113.5|1112|11
1647358330000|2022-03-15 15:32:10|1112.9|1111.9|1113.1|1112.1|1113.5|1112.2|1112.9|1111.8|5
1647358340000|2022-03-15 15:32:20|1112.8|1112.2|1113.7|1112.2|1113.7|1112.4|1112.8|1111.7|2
1647358350000|2022-03-15 15:32:30|1113.4|1112.8|1114.2|1112.7|1114.2|1112.9|1113.4|1112.7|2
1647358360000|2022-03-15 15:32:40|1113.9|1113.3|1114.6|1113.1|1114.6|1113.4|1113.9|1113.1|17
1647358370000|2022-03-15 15:32:50|1114.3|1113.3|1114.3|1113.3|1114.6|1113.4|1114|1113.1|5
1647358380000|2022-03-15 15:33:00|1114.7|1113.2|1114.5|1113|1114.7|1113.2|1114.5|1113|5
1647358390000|2022-03-15 15:33:10|1114.6|1113.5|1114.8|1113.8|1114.8|1114.1|1114.4|1113.1|3
1647358400000|2022-03-15 15:33:20|1114.5|1113.5|1114.9|1113.4|1114.9|1113.8|1114.5|1113.4|3
1647358410000|2022-03-15 15:33:30|1114.5|1113.5|1115.3|1113.8|1115.4|1113.9|1114.5|1113.5|6
1647358420000|2022-03-15 15:33:40|1115.4|1113.9|1116.1|1114.6|1116.1|1114.8|1115.4|1113.9|6
1647358430000|2022-03-15 15:33:50|1115.3|1114.7|1116.8|1115.3|1116.9|1115.4|1115.3|1114.6|8
1647358440000|2022-03-15 15:34:00|1116.7|1115.7|1116.8|1115.3|1116.9|1115.7|1116.7|1115.3|0
1647358450000|2022-03-15 15:34:10|||||||||7
1647358460000|2022-03-15 15:34:20|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|2
1647358470000|2022-03-15 15:34:30|1116.8|1115.3|1116.7|1115.2|1116.8|1115.3|1116.6|1115.1|7
1647358480000|2022-03-15 15:34:40|1116.3|1115.3|1116.6|1115.1|1116.6|1115.3|1115.4|1114.5|5
1647358490000|2022-03-15 15:34:50|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|1
1647358500000|2022-03-15 15:35:00|1116.5|1115.5|1116.6|1115.1|1116.7|1115.5|1116.5|1115.1|4
1647358520000|2022-03-15 15:35:20|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|1116.6|1115.1|2
1647358530000|2022-03-15 15:35:30|1116.6|1115.1|1116.6|1115.1|1116.7|1115.2|1116.6|1115.1|2
1647358540000|2022-03-15 15:35:40|||||||||1
1647358550000|2022-03-15 15:35:50|1116.4|1115.8|1116.7|1115.2|1116.7|1115.8|1116.4|1115.2|3
1647358560000|2022-03-15 15:36:00|1116.3|1115.3|1116.8|1115.3|1116.8|1115.3|1116.3|1115.1|5
1647358570000|2022-03-15 15:36:10|1116.7|1115.7|1116.8|1115.8|1116.8|1115.8|1116.7|1115.2|2
1647358580000|2022-03-15 15:36:20|1116.5|1115.9|1116.5|1115.5|1116.7|1115.9|1116.1|1115.5|4
1647358590000|2022-03-15 15:36:30|1116.4|1115.8|1116.1|1115.5|1116.8|1115.8|1116.1|1115.5|1
1647358600000|2022-03-15 15:36:40|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1647358610000|2022-03-15 15:36:50|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|3
1647358620000|2022-03-15 15:37:00|1115.8|1115.2|1116.3|1115.7|1116.7|1116|1115.8|1115.2|6
1647358630000|2022-03-15 15:37:10|1116.2|1115.6|1116.7|1115.7|1116.8|1115.7|1116.2|1115.3|1
1647358640000|2022-03-15 15:37:20|1116.6|1116|1116.6|1116|1116.6|1116|1116.6|1116|1
1647358650000|2022-03-15 15:37:30|1118.8|1117.3|1119.4|1117.9|1119.8|1118.4|1118.8|1117.3|15
1647358660000|2022-03-15 15:37:40|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1
1647358670000|2022-03-15 15:37:50|1118.6|1118|1119.1|1118.1|1119.2|1118.1|1118.6|1117.7|3
1647358680000|2022-03-15 15:38:00|1118.8|1117.8|1118.5|1117.9|1118.8|1118|1118.5|1117.6|11
1647358690000|2022-03-15 15:38:10|1118.6|1117.6|1118.7|1117.2|1118.7|1117.6|1118.6|1117.2|3
1647358700000|2022-03-15 15:38:20|1118.6|1117.1|1118.8|1117.8|1118.8|1117.8|1118.6|1117.1|2
1647358710000|2022-03-15 15:38:30|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1647358720000|2022-03-15 15:38:40|1118.8|1117.8|1118.7|1117.2|1119|1117.8|1118.4|1117.2|3
1647358730000|2022-03-15 15:38:50|1118.4|1117.4|1117.5|1116|1118.4|1117.4|1116.7|1115.4|19
1647358740000|2022-03-15 15:39:00|1117.2|1116.2|1115.9|1114.9|1117.2|1116.3|1115.9|1114.9|10
1647358750000|2022-03-15 15:39:10|1116.2|1114.7|1116|1114.5|1116.2|1115|1115.6|1114.4|6
1647358760000|2022-03-15 15:39:20|||||||||1
1647358770000|2022-03-15 15:39:30|1115.3|1114.7|1116|1114.5|1116|1114.7|1115.3|1114.5|3
1647358780000|2022-03-15 15:39:40|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|1116|1114.5|6
1647358790000|2022-03-15 15:39:50|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|2
1647358800000|2022-03-15 15:40:00|1115.7|1114.7|1115.3|1114.7|1115.7|1114.8|1115.3|1114.7|0
1647358810000|2022-03-15 15:40:10|1115.2|1114.6|1115.9|1114.4|1115.9|1114.6|1115|1114.3|10
1647358820000|2022-03-15 15:40:20|1116|1114.5|1115.6|1114.6|1116|1114.6|1115.6|1114.5|0
1647358830000|2022-03-15 15:40:30|1115.3|1114.7|1116.8|1115.3|1116.8|1115.3|1115.3|1114.7|5
1647358840000|2022-03-15 15:40:40|1116.9|1115.4|1116.8|1115.8|1116.9|1115.8|1116.8|1115.4|0
1647358850000|2022-03-15 15:40:50|1118.7|1117.2|1119.3|1117.8|1119.3|1117.8|1118.5|1117.1|6
1647358860000|2022-03-15 15:41:00|1118.8|1117.9|1119.4|1117.9|1119.5|1118.6|1118.8|1117.8|19
1647358870000|2022-03-15 15:41:10|1119.5|1118|1119.7|1118.2|1119.7|1118.2|1119.5|1118|1
1647358880000|2022-03-15 15:41:20|1119.8|1118.3|1119.6|1118.1|1119.8|1118.3|1119.6|1118.1|1
1647358890000|2022-03-15 15:41:30|1119.7|1118.2|1119.5|1118|1119.7|1118.2|1119.4|1117.9|0
1647358900000|2022-03-15 15:41:40|1119.4|1117.9|1119|1117.5|1119.4|1117.9|1118.9|1117.5|2
1647358910000|2022-03-15 15:41:50|1118.9|1117.4|1118.4|1116.9|1119|1117.5|1118.4|1116.9|12
1647358920000|2022-03-15 15:42:00|1118.7|1117.2|1118.6|1117.6|1118.9|1117.8|1118.4|1116.9|3
1647358930000|2022-03-15 15:42:10|1118.9|1117.4|1118.9|1117.4|1119.2|1117.8|1118.7|1117.4|3
1647358940000|2022-03-15 15:42:20|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|0
1647358950000|2022-03-15 15:42:30|1118.2|1117.6|1118.3|1116.8|1118.4|1117.6|1118.2|1116.8|3
1647358970000|2022-03-15 15:42:50|1117.9|1116.9|1117.4|1115.9|1117.9|1116.9|1117.4|1115.9|4
1647358980000|2022-03-15 15:43:00|1117.3|1115.8|1115.6|1115|1117.3|1116|1115.6|1115|16
1647358990000|2022-03-15 15:43:10|1115.8|1114.3|1115.8|1114.8|1115.9|1114.8|1115.5|1114.3|3
1647359000000|2022-03-15 15:43:20|1115.9|1114.3|1115.5|1114.5|1115.9|1114.5|1115.5|1114.3|0
1647359010000|2022-03-15 15:43:30|1115.4|1114.8|1115.2|1114.6|1115.4|1114.8|1115.2|1114.6|2
1647359020000|2022-03-15 15:43:40|1115.5|1114.5|1115.5|1114.5|1115.5|1114.7|1115.3|1114.5|4
1647359030000|2022-03-15 15:43:50|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1
1647359040000|2022-03-15 15:44:00|1115.5|1114.9|1116.7|1115.2|1116.7|1115.5|1115.5|1114.9|6
1647359050000|2022-03-15 15:44:10|1116.8|1115.3|1117.3|1116.3|1117.4|1116.3|1116.8|1115.3|7
1647359060000|2022-03-15 15:44:20|||||||||5
1647359070000|2022-03-15 15:44:30|1117.2|1116.6|1118.5|1117|1118.5|1117|1117.2|1116.6|14
1647359080000|2022-03-15 15:44:40|1118|1117.3|1119|1117.5|1119|1117.6|1118|1117.2|14
1647359090000|2022-03-15 15:44:50|||||||||8
1647359100000|2022-03-15 15:45:00|1118.9|1117.9|1118.9|1117.9|1119|1118.3|1118.8|1117.9|2
1647359120000|2022-03-15 15:45:20|1118.8|1117.8|1118.7|1117.2|1118.8|1117.8|1118.7|1117.2|10
1647359130000|2022-03-15 15:45:30|1118.5|1117|1117.8|1117.2|1118.5|1117.2|1117.8|1116.9|2
1647359140000|2022-03-15 15:45:40|1118.1|1117.1|1117.3|1116.3|1118.1|1117.2|1117.1|1116.3|8
1647359150000|2022-03-15 15:45:50|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|1117.4|1116.4|0
1647359160000|2022-03-15 15:46:00|1117.3|1116.7|1117.1|1116.5|1117.4|1116.7|1117|1116.4|2
1647359170000|2022-03-15 15:46:10|1117|1116.4|1117.1|1116.5|1117.1|1116.5|1116.9|1116.3|4
1647359180000|2022-03-15 15:46:20|1117.3|1115.8|1116.8|1115.3|1117.3|1115.9|1116.8|1115.3|9
1647359190000|2022-03-15 15:46:30|1116.7|1115.2|1116.6|1115.1|1116.7|1115.2|1116.6|1115.1|1
1647359200000|2022-03-15 15:46:40|1116.5|1115|1115.5|1114.5|1116.5|1115|1115.5|1114.3|4
1647359210000|2022-03-15 15:46:50|1115.2|1114.6|1115.3|1113.8|1115.4|1114.6|1115.2|1113.8|4
1647359220000|2022-03-15 15:47:00|1115.2|1113.7|1115.9|1114.4|1115.9|1114.4|1114.5|1113.6|7
1647359230000|2022-03-15 15:47:10|1116|1114.5|1115.8|1115.2|1116|1115.2|1115.7|1114.5|3
1647359240000|2022-03-15 15:47:20|1116|1115|1116|1115.4|1116|1115.4|1115.9|1115|3
1647359250000|2022-03-15 15:47:30|1115.9|1114.4|1117.4|1115.9|1117.5|1116|1115.9|1114.4|19
1647359260000|2022-03-15 15:47:40|1117.5|1116|1117.8|1116.3|1117.8|1116.4|1117.4|1115.9|4
1647359270000|2022-03-15 15:47:50|1117.7|1116.2|1117.8|1116.3|1117.8|1116.3|1117.7|1116.2|1
1647359280000|2022-03-15 15:48:00|1117.7|1116.7|1118|1117|1118|1117|1117.6|1116.7|2
1647359290000|2022-03-15 15:48:10|1118.3|1116.8|1120.9|1119.4|1120.9|1119.4|1118.3|1116.8|10
1647359300000|2022-03-15 15:48:20|1120.3|1118.8|1119.4|1117.9|1120.3|1118.8|1119.3|1117.9|9
1647359310000|2022-03-15 15:48:30|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|1119.2|1118.6|0
1647359320000|2022-03-15 15:48:40|1119.3|1118.3|1119.4|1117.9|1119.4|1118.4|1119|1117.9|7
1647359330000|2022-03-15 15:48:50|1119.3|1118.3|1119.4|1117.9|1119.6|1118.3|1119.3|1117.9|10
1647359340000|2022-03-15 15:49:00|||||||||1
1647359350000|2022-03-15 15:49:10|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|0
1647359360000|2022-03-15 15:49:20|1118.9|1118.3|1119.4|1117.9|1119.4|1118.3|1118.9|1117.8|7
1647359380000|2022-03-15 15:49:40|1119.5|1118|1119|1118|1119.5|1118|1119|1117.9|1
1647359390000|2022-03-15 15:49:50||1117.5||1117.5||1117.5||1117.5|3
1647359400000|2022-03-15 15:50:00|||||||||4
1647359410000|2022-03-15 15:50:10|1119.2|1117.7|1118.9|1117.4|1119.2|1117.7|1118.7|1117.4|4
1647359420000|2022-03-15 15:50:20|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1647359430000|2022-03-15 15:50:30|1118.6|1117.6|1118.3|1117.7|1118.6|1117.7|1118.2|1117.6|2
1647359440000|2022-03-15 15:50:40|1118.9|1117.4|1118.5|1117.9|1119|1118.1|1118.5|1117.4|7
1647359450000|2022-03-15 15:50:50|1118.4|1117.8|1119|1117.5|1119|1117.8|1118.4|1117.4|4
1647359460000|2022-03-15 15:51:00|1119.1|1118|1119.1|1118.1|1119.1|1118.1|1119.1|1118|4
1647359470000|2022-03-15 15:51:10|1119|1118|1118.8|1118.2|1119.1|1118.2|1118.6|1118|1
1647359480000|2022-03-15 15:51:20|1119.2|1118.6|1121|1119.5|1121|1119.8|1119.2|1118.5|10
1647359490000|2022-03-15 15:51:30|1120.9|1119.4|1121|1119.5|1121|1119.5|1120.9|1119.4|0
1647359500000|2022-03-15 15:51:40|1120.9|1119.4|1120|1118.5|1121.1|1119.6|1119.8|1118.3|7
1647359510000|2022-03-15 15:51:50|1120.1|1118.6|1119.8|1118.3|1120.1|1118.6|1119.6|1118.3|0
1647359520000|2022-03-15 15:52:00|1119.6|1118.6|1119.8|1118.3|1119.9|1119|1119.6|1118.3|3
1647359530000|2022-03-15 15:52:10|1119.5|1118|1119.4|1117.9|1119.5|1118|1119.4|1117.9|3
1647359560000|2022-03-15 15:52:40|1119.3|1117.8|1119.4|1117.9|1119.4|1118.2|1119.2|1117.8|2
1647359570000|2022-03-15 15:52:50|||||||||1
1647359580000|2022-03-15 15:53:00|1118.7|1118.1|1118.7|1117.2|1119.4|1118.2|1118.4|1117.2|7
1647359590000|2022-03-15 15:53:10|1118.6|1117.1|1118.4|1117.4|1118.6|1117.5|1118.4|1117.1|0
1647359600000|2022-03-15 15:53:20|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|0
1647359610000|2022-03-15 15:53:30|1118.2|1117.6|1117.9|1117.3|1118.2|1117.6|1117.9|1117.3|1
1647359620000|2022-03-15 15:53:40|1118|1116.5|1118.3|1117.3|1118.3|1117.6|1117.2|1116.4|8
1647359630000|2022-03-15 15:53:50|1118.2|1117.6|1118.8|1117.8|1118.8|1118|1118.2|1117.6|7
1647359640000|2022-03-15 15:54:00|1118.7|1118.1|1120|1118.5|1120|1118.8|1118.7|1117.8|5
1647359650000|2022-03-15 15:54:10|1119.9|1118.4|1120|1118.5|1120|1118.5|1119.9|1118.4|0
1647359660000|2022-03-15 15:54:20|1119.9|1118.4|1119.8|1118.3|1119.9|1118.4|1119.8|1118.3|4
1647359670000|2022-03-15 15:54:30|1121.1|1120.1|1121.4|1119.9|1121.7|1120.4|1121|1119.5|79
1647359680000|2022-03-15 15:54:40|1121.7|1120.2|1123.7|1122.7|1123.7|1122.7|1121.7|1120.2|16
1647359690000|2022-03-15 15:54:50|1124.1|1122.6|1123.2|1121.7|1124.8|1124.1|1123.2|1121.7|59
1647359700000|2022-03-15 15:55:00|1123|1121.5|1122.9|1121.4|1123.2|1121.9|1122.9|1121.4|9
1647359710000|2022-03-15 15:55:10|1122.7|1121.2|1124.5|1123.5|1124.6|1123.5|1122.7|1121.2|28
1647359720000|2022-03-15 15:55:20|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|3
1647359730000|2022-03-15 15:55:30|1124.8|1123.8|1126|1124.5|1126|1125|1124.7|1123.6|11
1647359740000|2022-03-15 15:55:40|1125.7|1124.7|1125.9|1124.9|1126.3|1125|1125.6|1124.5|20
1647359750000|2022-03-15 15:55:50|1126.1|1125.3|1125.7|1124.7|1126.1|1125.3|1125.1|1123.6|19
1647359760000|2022-03-15 15:56:00|1126|1124.5|1126.1|1124.6|1126.1|1124.6|1126|1124.5|3
1647359770000|2022-03-15 15:56:10|1126.2|1124.7|1127.8|1126.3|1128|1127.2|1125.6|1124.4|16
1647359780000|2022-03-15 15:56:20|1127.7|1126.2|1127.9|1126.4|1127.9|1126.4|1127.7|1126.2|7
1647359790000|2022-03-15 15:56:30|1127.8|1126.3|1128|1126.5|1128.1|1127.4|1127.8|1126.3|15
1647359800000|2022-03-15 15:56:40|1127.6|1126.6|1127|1126|1127.9|1126.6|1127|1125.9|12
1647359810000|2022-03-15 15:56:50|1126.7|1125.2|1126.2|1124.7|1126.7|1125.2|1125.6|1124.7|27
1647359820000|2022-03-15 15:57:00|1125.8|1124.8|1125.5|1124|1125.8|1124.8|1125.5|1124|4
1647359840000|2022-03-15 15:57:20|1125.9|1124.4|1126.6|1125.6|1127.2|1126.3|1125.9|1124.4|12
1647359850000|2022-03-15 15:57:30|1126.7|1125.7|1126.7|1125.7|1126.7|1126|1126.4|1125.6|2
1647359860000|2022-03-15 15:57:40|1126.6|1126|1126.1|1124.6|1127.4|1126.3|1126|1124.5|11
1647359870000|2022-03-15 15:57:50|1126.2|1124.7|1126.4|1124.9|1126.4|1124.9|1126.1|1124.6|48
1647359880000|2022-03-15 15:58:00|1126.3|1124.8|1127.3|1125.8|1127.3|1125.8|1126.3|1124.8|3
1647359890000|2022-03-15 15:58:10|1127.2|1125.7|1127|1125.5|1127.2|1125.7|1127|1125.5|3
1647359900000|2022-03-15 15:58:20|1126.9|1125.4|1127|1125.5|1127|1125.7|1126.3|1125.4|1
1647359910000|2022-03-15 15:58:30|1126.6|1125.6|1126.9|1125.4|1126.9|1125.6|1126.6|1125.3|0
1647359920000|2022-03-15 15:58:40|1126.8|1125.8|1126.9|1125.4|1127|1125.8|1126.8|1125.4|5
1647359930000|2022-03-15 15:58:50|1126.7|1125.2|1125.7|1125.1|1126.7|1125.3|1125.7|1124.6|5
1647359940000|2022-03-15 15:59:00|1125.4|1124.7|1126|1125.4|1126|1125.4|1125.4|1124.7|6
1647359950000|2022-03-15 15:59:10|1126.2|1125.2|1125.7|1125.1|1126.4|1125.2|1125.7|1124.9|2
1647359970000|2022-03-15 15:59:30|1126.2|1125.2|1126|1125|1126.3|1125.2|1126|1124.8|4
1647359980000|2022-03-15 15:59:40|1125.9|1125.3|1128.3|1126.8|1128.5|1127|1125.9|1125.2|15
1647359990000|2022-03-15 15:59:50|1128.4|1126.9|1129.5|1128|1129.5|1128.4|1128.1|1126.9|7
1647360000000|2022-03-15 16:00:00|1128.8|1128.2|1129.8|1128.8|1129.9|1128.8|1128.8|1127.9|10
1647360010000|2022-03-15 16:00:10|1129.3|1129.2|1129.7|1128.2|1129.7|1129.2|1129.3|1128.1|6
1647360020000|2022-03-15 16:00:20|1129.3|1128.3|1128.3|1126.8|1129.5|1128.3|1127.6|1126.6|22
1647360030000|2022-03-15 16:00:30|1128|1127.4|1128|1127|1128.9|1127.4|1128|1126.8|3
1647360040000|2022-03-15 16:00:40|1128.3|1126.8|1129.4|1127.9|1129.4|1128.1|1128.2|1126.7|10
1647360050000|2022-03-15 16:00:50|1129.3|1127.8|1129.4|1127.9|1129.4|1127.9|1129.3|1127.8|4
1647360060000|2022-03-15 16:01:00|1129.3|1127.8|1129.4|1127.9|1129.6|1128.5|1128.7|1127.8|4
1647360070000|2022-03-15 16:01:10|1129.5|1128|1129.4|1127.9|1129.5|1128|1129.4|1127.9|5
1647360080000|2022-03-15 16:01:20|1129.5|1128|1129.6|1128.1|1129.6|1128.3|1129.3|1128|4
1647360090000|2022-03-15 16:01:30|1129.5|1128|1129.7|1128.2|1129.8|1128.3|1129.5|1128|7
1647360100000|2022-03-15 16:01:40|1128.5|1127.9|1128.5|1127.9|1128.5|1127.9|1128.4|1127.8|18
1647360110000|2022-03-15 16:01:50|1128.4|1127.4|1128.5|1127.9|1128.6|1127.9|1128.2|1127.4|5
1647360120000|2022-03-15 16:02:00|1128.7|1128.1|1128.7|1128.1|1128.8|1128.2|1128.7|1128.1|5
1647360130000|2022-03-15 16:02:10|1129|1128|1129|1128|1129|1128|1129|1128|5
1647360150000|2022-03-15 16:02:30|1128.7|1128.1|1129.5|1128|1129.5|1128.7|1128.7|1127.8|8
1647360160000|2022-03-15 16:02:40|1129.4|1127.9|1129.5|1128|1129.5|1128|1129.3|1127.8|0
1647360170000|2022-03-15 16:02:50|1129.6|1128.1|1129.6|1129|1129.7|1129.1|1129.6|1128.1|27
1647360180000|2022-03-15 16:03:00|1130|1128.2|1129.3|1128.3|1130|1128.3|1129.3|1128.2|6
1647360190000|2022-03-15 16:03:10|1129.5|1128|1129.5|1128|1129.5|1128.3|1129.3|1128|0
1647360200000|2022-03-15 16:03:20|1129.3|1128.3|1129.5|1128|1129.5|1128.3|1129.3|1128|1
1647360210000|2022-03-15 16:03:30|1129.4|1127.9|1128.9|1127.9|1129.4|1127.9|1128.9|1127.7|17
1647360220000|2022-03-15 16:03:40|1129|1128|1128.5|1127.5|1129|1128|1128.3|1127.5|13
1647360230000|2022-03-15 16:03:50|1128.7|1127.2|1128.9|1127.4|1128.9|1127.4|1128.7|1127.2|3
1647360240000|2022-03-15 16:04:00|1128.8|1127.3|1128.3|1127.7|1128.8|1127.7|1128.3|1127.3|19
1647360250000|2022-03-15 16:04:10|1128.4|1127.4|1128.8|1127.3|1128.8|1127.9|1128.4|1127.3|4
1647360260000|2022-03-15 16:04:20|1128.7|1127.7|1128.8|1127.8|1128.9|1128.2|1128.5|1127.7|3
1647360270000|2022-03-15 16:04:30|1129|1127.5|1128.9|1127.4|1129|1127.7|1128.7|1127.4|7
1647360280000|2022-03-15 16:04:40|1129|1127.5|1128.9|1127.4|1129|1127.5|1128.9|1127.4|0
1647360290000|2022-03-15 16:04:50|1128.8|1127.3|1128.9|1127.4|1128.9|1127.4|1128.8|1127.3|3
1647360300000|2022-03-15 16:05:00|1128.8|1127.3|1128.5|1127.5|1128.8|1127.5|1128.5|1127.3|0
1647360310000|2022-03-15 16:05:10|1128.8|1127.3|1128.9|1128.3|1128.9|1128.3|1128.5|1127.3|4
1647360320000|2022-03-15 16:05:20|1128.8|1128.2|1128.9|1127.9|1129.3|1128.2|1128.8|1127.5|11
1647360340000|2022-03-15 16:05:40|1128.6|1128|1129|1127.5|1129|1128|1128.1|1127.4|10
1647360350000|2022-03-15 16:05:50|1128.8|1127.8|1129.1|1128.1|1129.2|1128.1|1128.8|1127.7|1
1647360360000|2022-03-15 16:06:00|1128.8|1128.2|1129.2|1127.7|1129.2|1128.2|1128.8|1127.7|5
1647360370000|2022-03-15 16:06:10|1128.9|1127.9|1129|1127.5|1129|1127.9|1128.7|1127.5|2
1647360380000|2022-03-15 16:06:20|1128.8|1127.8|1129|1127.5|1129|1127.8|1128.3|1127.5|1
1647360390000|2022-03-15 16:06:30|1128.6|1127.6|1129|1127.5|1129|1127.6|1128.6|1127.4|1
1647360400000|2022-03-15 16:06:40|1129.3|1128.7|1129.8|1128.8|1129.8|1128.8|1129.3|1128.7|27
1647360410000|2022-03-15 16:06:50|1129.9|1128.9|1134.5|1133|1134.7|1133.5|1129.6|1128.7|106
1647360420000|2022-03-15 16:07:00|1134.6|1133.1|1135.4|1133.9|1135.4|1134|1133.9|1132.8|18
1647360430000|2022-03-15 16:07:10|1135.5|1134|1135.4|1134.4|1135.6|1134.4|1135|1134|3
1647360440000|2022-03-15 16:07:20|1135.5|1134.5|1135.1|1134.5|1135.5|1134.8|1135.1|1133.9|8
1647360450000|2022-03-15 16:07:30|1135.4|1133.9|1134.5|1133|1135.4|1134|1134.1|1133|17
1647360460000|2022-03-15 16:07:40|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|2
1647360470000|2022-03-15 16:07:50|1134|1133.4|1134.6|1133.1|1134.6|1133.4|1134|1133.1|11
1647360480000|2022-03-15 16:08:00|1134.4|1133.4|1135.4|1134.8|1135.5|1134.9|1134.4|1133.1|28
1647360490000|2022-03-15 16:08:10|1135.7|1134.7|1136.2|1134.7|1136.4|1135.5|1135.7|1134.7|10
1647360500000|2022-03-15 16:08:20|1136.3|1134.8|1135.9|1134.4|1136.3|1135.1|1135.5|1134.3|6
1647360510000|2022-03-15 16:08:30|1135.6|1134.1|1135.4|1133.9|1135.6|1134.1|1134.3|1133.5|3
1647360520000|2022-03-15 16:08:40|1135.5|1134|1137.9|1136.4|1137.9|1136.5|1135.5|1134|51
1647360530000|2022-03-15 16:08:50|1138.6|1138|1135.9|1134.4|1139.2|1138.2|1135.8|1134.3|52
1647360540000|2022-03-15 16:09:00|1135.8|1134.3|1138.8|1137.8|1138.8|1137.8|1135.8|1134.3|28
1647360550000|2022-03-15 16:09:10|1138.7|1137.7|1138.4|1137.8|1138.7|1137.8|1138.1|1137.4|27
1647360560000|2022-03-15 16:09:20|1138.6|1137.6|1136.9|1135.9|1138.6|1137.6|1136.5|1135.7|24
1647360570000|2022-03-15 16:09:30|1137.4|1136.1|1138.9|1137.4|1138.9|1137.4|1137.4|1136.1|12
1647360580000|2022-03-15 16:09:40|1137.8|1136.3|1137.8|1136.3|1137.9|1136.4|1137.7|1136.2|22
1647360590000|2022-03-15 16:09:50|1137.7|1136.2|1136.9|1136.3|1137.7|1136.9|1136.9|1136.1|3
1647360600000|2022-03-15 16:10:00|1137|1136.4|1141.2|1139.7|1143.9|1142.4|1137|1136.2|56
1647360610000|2022-03-15 16:10:10|1141.6|1140.1|1142.6|1141.1|1143.2|1142.1|1141.6|1140.1|27
1647360620000|2022-03-15 16:10:20|1143.2|1141.7|1142.8|1141.3|1143.8|1142.3|1142.8|1141.3|16
1647360630000|2022-03-15 16:10:30|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|1141|1139.9|26
1647360640000|2022-03-15 16:10:40|1142.6|1141.1|1142.1|1141.1|1142.6|1141.4|1141.7|1140.6|18
1647360650000|2022-03-15 16:10:50|1141.9|1141.3|1143.1|1141.6|1143.1|1141.6|1141.9|1141.3|9
1647360660000|2022-03-15 16:11:00|1142.6|1140.7|1141.8|1140.3|1142.6|1141|1141.5|1140.3|10
1647360670000|2022-03-15 16:11:10|1141.4|1140.4|1141.2|1139.7|1141.4|1140.5|1141.1|1139.7|6
1647360680000|2022-03-15 16:11:20|1141.1|1139.6|1138.8|1137.8|1141.1|1139.7|1138.8|1137.3|32
1647360690000|2022-03-15 16:11:30|1137.9|1137.3|1137.4|1136.4|1138.8|1137.8|1137.4|1136.2|34
1647360700000|2022-03-15 16:11:40|1137.5|1136|1136.7|1136.1|1137.6|1136.4|1136.7|1136|11
1647360710000|2022-03-15 16:11:50|1136.9|1135.9|1135.7|1134.2|1136.9|1135.9|1135.6|1134.1|9
1647360720000|2022-03-15 16:12:00|1135.5|1134.7|1136|1134.5|1136|1134.7|1135.5|1134.2|7
1647360730000|2022-03-15 16:12:10|1135.9|1134.9|1135.8|1135.2|1136.2|1135.2|1135.8|1134.7|1
1647360740000|2022-03-15 16:12:20|1135.7|1135.1|1136.8|1135.3|1136.8|1135.3|1135.7|1135.1|45
1647360750000|2022-03-15 16:12:30|1136.9|1135.4|1137.1|1136.1|1137.1|1136.1|1136.9|1135.4|3
1647360760000|2022-03-15 16:12:40|1137|1135.6|1136.8|1135.3|1137|1135.6|1136.8|1135.3|8
1647360770000|2022-03-15 16:12:50|1136.7|1135.7|1135.8|1134.3|1137|1135.8|1135.2|1134.3|22
1647360780000|2022-03-15 16:13:00|1135.7|1134.2|1135|1133.5|1135.9|1134.4|1134.5|1133.5|7
1647360790000|2022-03-15 16:13:10|1135.1|1133.6|1134.7|1133.2|1135.4|1133.9|1134.2|1133.2|23
1647360800000|2022-03-15 16:13:20|1134.6|1133.1|1134.6|1133.6|1134.7|1133.6|1134.4|1132.9|2
1647360810000|2022-03-15 16:13:30|1135.3|1134.3|1135.5|1134|1135.5|1134.7|1135.3|1133.8|5
1647360820000|2022-03-15 16:13:40|1135.1|1134.1|1135.2|1133.7|1135.5|1134.1|1135.1|1133.7|4
1647360830000|2022-03-15 16:13:50|1134.9|1133.9|1134.8|1133.8|1134.9|1133.9|1134.5|1133.8|1
1647360840000|2022-03-15 16:14:00|1134.9|1133.3|1134.3|1132.8|1135.1|1133.6|1134.2|1132.7|9
1647360850000|2022-03-15 16:14:10|1134.2|1132.7|1134.3|1132.8|1134.4|1132.9|1134.2|1132.7|1
1647360860000|2022-03-15 16:14:20|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|1134.4|1133.4|3
1647360870000|2022-03-15 16:14:30|1134.1|1133.5|1134.4|1133.4|1134.4|1133.7|1134.1|1133.3|3
1647360880000|2022-03-15 16:14:40|1134.3|1133.3|1134.3|1133.3|1134.4|1133.4|1134.3|1133.3|0
1647360890000|2022-03-15 16:14:50|||||||||2
1647360900000|2022-03-15 16:15:00|1134.4|1133.4|1134|1132.5|1134.4|1133.4|1133.1|1132.4|19
1647360910000|2022-03-15 16:15:10|1133.9|1132.4|1133.2|1132.2|1133.9|1132.5|1132.7|1131.5|9
1647360920000|2022-03-15 16:15:20|1133.7|1132.4|1134.2|1133.2|1134.6|1133.4|1133.7|1132.4|15
1647360930000|2022-03-15 16:15:30|1133.5|1132.9|1134.1|1132.6|1134.1|1132.9|1133.1|1131.7|17
1647360940000|2022-03-15 16:15:40|1134.3|1132.8|1135.9|1135.3|1136.1|1135.3|1134.3|1132.8|12
1647360950000|2022-03-15 16:15:50|1136.2|1134.7|1136.1|1134.6|1136.2|1135|1135.4|1134.6|7
1647360960000|2022-03-15 16:16:00|1136|1134.5|1135.7|1134.7|1136|1134.8|1135.4|1134.5|1
1647360970000|2022-03-15 16:16:10|1135.1|1134.5|1135.3|1133.8|1135.3|1134.5|1135|1133.8|14
1647360980000|2022-03-15 16:16:20|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1
1647360990000|2022-03-15 16:16:30|||||||||1
1647361000000|2022-03-15 16:16:40|1136.1|1134.6|1136|1134.5|1136.1|1134.6|1136|1134.5|10
1647361010000|2022-03-15 16:16:50|1136.1|1134.6|1135.7|1134.7|1136.1|1134.7|1135.7|1134.5|3
1647361020000|2022-03-15 16:17:00|1135.5|1134.9|1135.9|1134.9|1135.9|1135|1135.5|1134.9|4
1647361030000|2022-03-15 16:17:10|1136.5|1135.5|1136.1|1135.1|1136.5|1135.5|1136.1|1134.8|11
1647361040000|2022-03-15 16:17:20|1135.8|1135.2|1136.1|1135.1|1136.1|1135.2|1135.8|1135|2
1647361050000|2022-03-15 16:17:30|1136.4|1134.9|1136.6|1135.6|1136.8|1135.7|1136.3|1134.9|4
1647361060000|2022-03-15 16:17:40|1136.5|1135.9|1135.5|1134|1136.6|1135.9|1135.5|1134|8
1647361070000|2022-03-15 16:17:50|1135.6|1134.1|1137.5|1136|1137.6|1136.5|1135.6|1134.1|19
1647361080000|2022-03-15 16:18:00|1137.4|1135.9|1137.3|1135.8|1137.5|1136|1137.3|1135.8|0
1647361090000|2022-03-15 16:18:10|1137.4|1135.9|1137.6|1136.1|1137.7|1136.6|1137.2|1135.8|9
1647361100000|2022-03-15 16:18:20|1137.3|1136.3|1138|1136.5|1138|1136.5|1137.3|1136.2|4
1647361110000|2022-03-15 16:18:30|1138.1|1136.6|1137.8|1136.8|1138.2|1136.8|1137.8|1136.6|1
1647361120000|2022-03-15 16:18:40|1138|1136.5|1137.9|1136.9|1138|1136.9|1137.9|1136.5|9
1647361130000|2022-03-15 16:18:50|1137.8|1136.8|1136.8|1135.3|1137.8|1136.9|1136.7|1135.2|11
1647361140000|2022-03-15 16:19:00|1136.9|1135.4|1136.9|1135.4|1137.1|1136.1|1136.7|1135.3|7
1647361150000|2022-03-15 16:19:10|1137|1135.5|1137.1|1135.6|1137.1|1135.6|1136.9|1135.4|2
1647361160000|2022-03-15 16:19:20|1137.2|1136.6|1137.4|1135.9|1137.7|1136.6|1137.2|1135.9|9
1647361170000|2022-03-15 16:19:30|1137.2|1135.7|1136.9|1135.4|1137.2|1135.7|1136.8|1135.3|5
1647361180000|2022-03-15 16:19:40|1136.6|1135.1|1137.1|1135.6|1137.1|1135.6|1136.6|1135.1|4
1647361190000|2022-03-15 16:19:50|1136.7|1135.7|1137.1|1135.6|1137.1|1135.7|1136.7|1135.6|5
1647361200000|2022-03-15 16:20:00|1137.2|1136.2|1137.4|1136.4|1137.6|1136.4|1137.2|1136|11
1647361210000|2022-03-15 16:20:10|1137.3|1136.7|1137.9|1136.9|1138.1|1136.9|1137.3|1136.5|5
1647361220000|2022-03-15 16:20:20|1137.6|1137|1137.7|1136.2|1138.1|1137|1137.6|1136.2|9
1647361230000|2022-03-15 16:20:30|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1647361240000|2022-03-15 16:20:40|1137.5|1136.5|1137.6|1136.1|1137.6|1136.5|1137.1|1135.9|9
1647361250000|2022-03-15 16:20:50|1137.2|1136.2|1137.4|1136.4|1137.7|1136.7|1137.2|1135.9|13
1647361260000|2022-03-15 16:21:00|1137.3|1136.7|1137.5|1136|1137.6|1136.7|1137.3|1136|4
1647361270000|2022-03-15 16:21:10|1137.6|1136.1|1137.4|1136.4|1137.6|1136.4|1137.3|1136|2
1647361280000|2022-03-15 16:21:20|1136.9|1136.3|1133.9|1132.9|1137.1|1136.3|1133.8|1132.9|38
1647361290000|2022-03-15 16:21:30|1134.5|1133.3|1134.5|1133.9|1134.8|1134.1|1134.4|1133.3|9
1647361300000|2022-03-15 16:21:40|1134.6|1134|1134.5|1133.9|1134.6|1134|1134.4|1133.6|2
1647361310000|2022-03-15 16:21:50|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|1134.6|1133.6|2
1647361320000|2022-03-15 16:22:00|1134.3|1133.7|1134.5|1133.9|1134.5|1133.9|1134.3|1133.7|1
1647361330000|2022-03-15 16:22:10|1134.9|1133.6|1135.8|1134.3|1135.8|1134.3|1134.9|1133.6|12
1647361340000|2022-03-15 16:22:20|1135.6|1134.1|1136.4|1134.9|1136.4|1134.9|1135.5|1134.1|8
1647361350000|2022-03-15 16:22:30|1137.5|1136.5|1138.5|1137|1138.5|1137.1|1137.5|1136.5|19
1647361360000|2022-03-15 16:22:40|1138.6|1137.5|1137|1135.5|1138.9|1138.1|1136.6|1135.1|12
1647361370000|2022-03-15 16:22:50|1136.9|1135.4|1136.5|1135|1136.9|1135.4|1136.5|1135|1
1647361380000|2022-03-15 16:23:00|1136.4|1135.4|1137.3|1135.8|1137.3|1135.8|1136.4|1135.4|2
1647361390000|2022-03-15 16:23:10|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1
1647361400000|2022-03-15 16:23:20|1137.4|1135.9|1137.4|1136.4|1137.5|1136.4|1137.3|1135.9|0
1647361410000|2022-03-15 16:23:30|1137.3|1136.7|1137.4|1136.4|1137.5|1136.8|1137.3|1136.3|9
1647361420000|2022-03-15 16:23:40|1137.5|1136|1137.2|1135.7|1137.5|1136|1137.2|1135.7|3
1647361440000|2022-03-15 16:24:00|1137.3|1135.8|1137.1|1135.6|1137.3|1136.1|1137|1135.5|3
1647361450000|2022-03-15 16:24:10|1137.2|1135.7|1137.1|1135.6|1137.2|1135.7|1137|1135.5|0
1647361460000|2022-03-15 16:24:20|1136.7|1135.7|1137.7|1137.1|1137.7|1137.1|1136.7|1135.6|15
1647361470000|2022-03-15 16:24:30|1137.6|1137|1137.6|1136.1|1137.8|1137|1137.5|1136.1|4
1647361480000|2022-03-15 16:24:40|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|1
1647361490000|2022-03-15 16:24:50|1136.9|1136.3|1136|1134.5|1137.1|1136.3|1136|1134.5|3
1647361500000|2022-03-15 16:25:00|1135.9|1134.4|1136.3|1135.3|1136.4|1135.6|1135.9|1134.4|15
1647361510000|2022-03-15 16:25:10|1136.4|1135.4|1135.5|1134|1136.4|1135.4|1135.5|1134|5
1647361520000|2022-03-15 16:25:20|1135.6|1134.1|1136.5|1135.9|1136.5|1135.9|1135.6|1134.1|28
1647361530000|2022-03-15 16:25:30|1136.4|1135.8|1136.6|1136|1136.7|1136.1|1136.4|1135.8|4
1647361540000|2022-03-15 16:25:40|1136.9|1135.9|1136.7|1135.7|1137|1135.9|1136.7|1135.5|8
1647361550000|2022-03-15 16:25:50|1136.4|1135.8|1136.7|1135.7|1136.7|1135.8|1136.4|1135.7|5
1647361560000|2022-03-15 16:26:00|||||||||2
1647361570000|2022-03-15 16:26:10|1136.4|1135.8|1136.4|1134.9|1136.5|1135.8|1136.3|1134.8|7
1647361580000|2022-03-15 16:26:20|1135.8|1135.2|1135.4|1134.8|1135.9|1135.2|1135.4|1134.6|12
1647361590000|2022-03-15 16:26:30|1135.5|1134|1135|1134|1135.5|1134|1135|1133.9|1
1647361600000|2022-03-15 16:26:40|1134.7|1134.1|1137.5|1136|1137.5|1136.6|1134.7|1134.1|13
1647361610000|2022-03-15 16:26:50|1137.3|1135.8|1136.8|1135.3|1137.3|1135.8|1136.8|1135.3|3
1647361620000|2022-03-15 16:27:00|1136.6|1135.1|1136.1|1134.6|1136.6|1135.1|1136.1|1134.6|12
1647361630000|2022-03-15 16:27:10|1136.2|1134.7|1136.2|1134.7|1136.3|1134.8|1136.2|1134.7|6
1647361640000|2022-03-15 16:27:20|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1
1647361650000|2022-03-15 16:27:30|||||||||2
1647361660000|2022-03-15 16:27:40|1136.3|1134.8|1136.6|1135.1|1136.7|1135.2|1136.3|1134.8|6
1647361670000|2022-03-15 16:27:50|1136.5|1135|1136.5|1135.5|1136.7|1135.5|1136.5|1135|3
1647361680000|2022-03-15 16:28:00|1136.6|1135.1|1136.6|1135.1|1136.6|1135.8|1136.1|1134.9|4
1647361690000|2022-03-15 16:28:10|1136.5|1135.5|1136.4|1134.9|1136.6|1135.5|1136.4|1134.9|6
1647361700000|2022-03-15 16:28:20|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|1136.3|1135.3|2
1647361710000|2022-03-15 16:28:30|1136.4|1135.4|1136.3|1135.3|1136.4|1135.4|1136.2|1135.2|0
1647361720000|2022-03-15 16:28:40|1136.2|1135.2|1136|1135|1136.4|1135.2|1136|1134.9|2
1647361730000|2022-03-15 16:28:50|1135.7|1135.1|1136.6|1135.6|1136.6|1135.6|1135.7|1135.1|2
1647361740000|2022-03-15 16:29:00|1136.9|1135.4|1136.3|1135.7|1137|1135.7|1136.3|1135.4|4
1647361750000|2022-03-15 16:29:10|1136.6|1135.6|1137|1135.5|1137|1135.8|1136.6|1135.4|3
1647361760000|2022-03-15 16:29:20|1137.1|1135.6|1136.7|1135.7|1137.1|1135.7|1136.3|1135.5|4
1647361770000|2022-03-15 16:29:30|1136.6|1135.6|1136.6|1135.6|1137|1136|1136.5|1135.5|0
1647361780000|2022-03-15 16:29:40|1136.5|1135.1|1136.1|1135.1|1136.5|1135.2|1136.1|1135|3
1647361790000|2022-03-15 16:29:50|1135.8|1135.2|1134.7|1134.1|1135.8|1135.2|1134.7|1133.7|2
1647361800000|2022-03-15 16:30:00|1134.8|1134.2|1135.5|1134|1135.5|1134.4|1134.3|1133.6|5
1647361810000|2022-03-15 16:30:10|1136.5|1135|1136.8|1135.3|1137|1135.8|1136.5|1135|3
1647361820000|2022-03-15 16:30:20|1137.8|1136.3|1138|1136.5|1138|1136.5|1137.8|1136.3|11
1647361830000|2022-03-15 16:30:30|1138.2|1136.7|1138.3|1136.8|1138.4|1136.9|1138.2|1136.7|1
1647361840000|2022-03-15 16:30:40|||||||||3
1647361850000|2022-03-15 16:30:50|1138.2|1137.2|1138.5|1137.5|1138.6|1137.8|1138.2|1137|8
1647361860000|2022-03-15 16:31:00|1138.2|1137.6|1138.6|1137.1|1138.6|1137.6|1138.2|1137.1|9
1647361870000|2022-03-15 16:31:10|1138.5|1137.9|1138.6|1137.1|1138.6|1137.9|1138.5|1137.1|2
1647361880000|2022-03-15 16:31:20|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|0
1647361890000|2022-03-15 16:31:30|1137.6|1137|1137.2|1136.2|1138.4|1137.1|1137.2|1135.8|18
1647361900000|2022-03-15 16:31:40|1137.4|1135.9|1137.1|1136.5|1137.4|1136.5|1137|1135.8|2
1647361910000|2022-03-15 16:31:50|1137.3|1136.7|1139|1137.5|1139|1137.7|1137.3|1136.7|19
1647361920000|2022-03-15 16:32:00|||||||||1
1647361930000|2022-03-15 16:32:10|1138.9|1137.9|1138.5|1137.5|1139.1|1137.9|1138.5|1137.3|7
1647361940000|2022-03-15 16:32:20|1139.1|1137|1139.3|1137.8|1139.4|1137.9|1139|1137|19
1647361950000|2022-03-15 16:32:30|1139.5|1138|1139.2|1137.7|1139.5|1138.1|1139.1|1137.7|3
1647361960000|2022-03-15 16:32:40|1139.4|1137.9|1140.4|1138.9|1140.4|1139.1|1139.2|1137.9|27
1647361970000|2022-03-15 16:32:50|1139.8|1139.2|1140.4|1138.9|1140.4|1139.2|1139.8|1138.9|5
1647361980000|2022-03-15 16:33:00|1140.5|1139|1140.5|1139|1140.6|1139.1|1140.5|1139|9
1647361990000|2022-03-15 16:33:10|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.5|1139|1
1647362000000|2022-03-15 16:33:20|1140.7|1139.2|1140.5|1139.5|1140.9|1139.8|1140.4|1139.2|2
1647362010000|2022-03-15 16:33:30|1140.1|1139.4|1139.8|1138.8|1140.1|1139.4|1139.7|1138.8|19
1647362020000|2022-03-15 16:33:40|1139.3|1138.7|1138.8|1138.2|1139.3|1138.7|1138.8|1138.2|9
1647362030000|2022-03-15 16:33:50|1139.1|1138.5|1140.1|1138.6|1140.1|1138.6|1139.1|1138.5|11
1647362040000|2022-03-15 16:34:00|1140|1139|1139.5|1138.5|1140.1|1139.3|1139.5|1138.5|13
1647362050000|2022-03-15 16:34:10|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|3
1647362060000|2022-03-15 16:34:20|1139.4|1138.4|1139.6|1138.6|1139.7|1138.6|1139.4|1138.2|8
1647362080000|2022-03-15 16:34:40|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|1139.3|1138.7|0
1647362090000|2022-03-15 16:34:50|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|8
1647362100000|2022-03-15 16:35:00|1139.3|1138.7|1139.6|1138.6|1139.6|1138.7|1139.3|1138.6|2
1647362110000|2022-03-15 16:35:10|1139.3|1138.7|1139.9|1138.4|1139.9|1138.7|1139.3|1138.4|5
1647362120000|2022-03-15 16:35:20|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1139.6|1138.6|1
1647362130000|2022-03-15 16:35:30|1139.4|1138.8|1139.4|1138.8|1139.5|1138.8|1139.4|1138.5|12
1647362150000|2022-03-15 16:35:50|1139.5|1138.9|1139.9|1138.4|1140.3|1139.4|1139.5|1138.4|5
1647362160000|2022-03-15 16:36:00|1140.1|1138.6|1139.8|1138.8|1140.1|1139.1|1139.7|1138.4|4
1647362170000|2022-03-15 16:36:10|1139.7|1139.1|1139.6|1139|1139.8|1139.1|1139.5|1138.7|10
1647362180000|2022-03-15 16:36:20|1139.7|1139.1|1139.5|1138.9|1139.7|1139.1|1139.5|1138.9|3
1647362190000|2022-03-15 16:36:30|1139.6|1139|1139.7|1138.2|1139.7|1139.1|1139.6|1138.2|21
1647362200000|2022-03-15 16:36:40|1139.4|1138.4|1137.4|1136.4|1139.4|1138.4|1137.4|1136.4|29
1647362210000|2022-03-15 16:36:50|1136.9|1136.3|1134.8|1133.3|1136.9|1136.3|1134.6|1133.3|15
1647362220000|2022-03-15 16:37:00|1134.5|1133.9|1135.8|1134.3|1135.8|1134.3|1133.9|1132.9|18
1647362230000|2022-03-15 16:37:10|1135.7|1134.2|1135.8|1134.3|1135.8|1134.3|1135.7|1134.2|0
1647362240000|2022-03-15 16:37:20|1135.9|1134.4|1136|1134.5|1136|1134.5|1135.9|1134.4|1
1647362260000|2022-03-15 16:37:40|1136.1|1134.6|1136.1|1134.6|1136.1|1134.9|1135.9|1134.6|0
1647362290000|2022-03-15 16:38:10|||||||||1
1647362300000|2022-03-15 16:38:20|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|7
1647362310000|2022-03-15 16:38:30|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|0
1647362320000|2022-03-15 16:38:40|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|3
1647362330000|2022-03-15 16:38:50|1135.4|1134.8|1135.4|1134.4|1135.5|1134.8|1135|1134.2|2
1647362340000|2022-03-15 16:39:00|1135.3|1134.7|1135.4|1134.4|1135.9|1134.8|1135.3|1134.1|8
1647362350000|2022-03-15 16:39:10|1135.5|1134.5|1135.9|1134.4|1135.9|1134.5|1135.2|1134.1|4
1647362360000|2022-03-15 16:39:20|1135.8|1134.8|1136|1135.4|1136|1135.4|1135.6|1134.4|4
1647362370000|2022-03-15 16:39:30|1136.7|1135.2|1137.5|1136|1137.5|1136|1136.7|1135.2|13
1647362380000|2022-03-15 16:39:40|1137.4|1136.4|1137.4|1136.4|1137.6|1136.4|1137.4|1136.1|0
1647362390000|2022-03-15 16:39:50|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|4
1647362400000|2022-03-15 16:40:00|1135.6|1134.6|1135.6|1134.1|1135.8|1134.8|1135.4|1134.1|2
1647362420000|2022-03-15 16:40:20|1135.5|1134|1134.1|1133.1|1135.5|1134.1|1134.1|1133|9
1647362430000|2022-03-15 16:40:30|1133.9|1133.3|1134|1133.4|1134|1133.4|1133.9|1133.3|2
1647362440000|2022-03-15 16:40:40|1134.5|1133.5|1134.3|1133.3|1134.6|1133.8|1134.2|1133.1|3
1647362450000|2022-03-15 16:40:50|1134.2|1133.2|1134.6|1133.1|1134.6|1133.2|1134.2|1133.1|10
1647362460000|2022-03-15 16:41:00|1134.7|1133.2|1134.7|1133.7|1134.7|1133.7|1134.7|1133.2|4
1647362470000|2022-03-15 16:41:10|1134.8|1134.2|1135.5|1134.5|1135.9|1134.5|1134.8|1133.7|2
1647362480000|2022-03-15 16:41:20||1134||1134||1134||1134|10
1647362490000|2022-03-15 16:41:30|1135.4|1133.9|1135.5|1134|1135.5|1134|1135.3|1133.8|25
1647362500000|2022-03-15 16:41:40|1135.6|1134.1|1135.9|1134.4|1136|1134.5|1135.6|1134.1|3
1647362510000|2022-03-15 16:41:50|1136|1134.5|1135.9|1134.4|1136|1134.5|1135.9|1134.4|0
1647362520000|2022-03-15 16:42:00|1136|1134.5|1136.5|1135.5|1136.6|1135.5|1135.9|1134.5|3
1647362530000|2022-03-15 16:42:10|1136.4|1135.4|1135.5|1134.5|1136.4|1135.6|1135.4|1134.5|5
1647362540000|2022-03-15 16:42:20|||||||||1
1647362550000|2022-03-15 16:42:30|1135.4|1134.8|1136|1134.5|1136|1134.8|1135.4|1134.5|3
1647362560000|2022-03-15 16:42:40|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|5
1647362570000|2022-03-15 16:42:50|1135.8|1135.2|1136.1|1134.6|1136.1|1135.2|1135.8|1134.6|0
1647362580000|2022-03-15 16:43:00|1135.8|1135.2|1136.1|1134.6|1136.2|1135.3|1135.8|1134.6|4
1647362590000|2022-03-15 16:43:10|1135.5|1134.5|1135.5|1134.9|1135.5|1134.9|1135.4|1134.5|9
1647362600000|2022-03-15 16:43:20|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|5
1647362610000|2022-03-15 16:43:30|1136|1135|1136|1135|1136|1135|1136|1135|6
1647362620000|2022-03-15 16:43:40|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|0
1647362630000|2022-03-15 16:43:50|1135.6|1135|1134.4|1133.4|1135.6|1135|1134.4|1133.2|3
1647362640000|2022-03-15 16:44:00|1134.3|1133.7|1134.5|1133.5|1134.5|1133.9|1134|1133.4|9
1647362650000|2022-03-15 16:44:10|1134.4|1133.4|1134.1|1133.1|1134.4|1133.4|1134.1|1132.8|3
1647362660000|2022-03-15 16:44:20|1134.3|1132.8|1134.1|1133.1|1134.3|1133.2|1134.1|1132.8|1
1647362670000|2022-03-15 16:44:30|||||||||1
1647362680000|2022-03-15 16:44:40|1134.2|1133.2|1134.3|1133.3|1134.3|1133.3|1134.2|1133.2|5
1647362690000|2022-03-15 16:44:50|1134.2|1133.6|1133|1132|1134.3|1133.6|1132.9|1131.6|11
1647362700000|2022-03-15 16:45:00|1132.9|1132.3|1134.4|1133.8|1134.5|1133.8|1132.9|1132.1|13
1647362710000|2022-03-15 16:45:10|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|23
1647362720000|2022-03-15 16:45:20|1135.6|1134.6|1136.9|1135.4|1137|1136|1135.6|1134.6|21
1647362730000|2022-03-15 16:45:30|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1
1647362740000|2022-03-15 16:45:40|1136.4|1135.8|1136.4|1135.8|1136.4|1135.8|1136.4|1135.8|0
1647362750000|2022-03-15 16:45:50|1136.7|1136.1|1137.6|1136.1|1137.6|1136.1|1136.7|1135.8|16
1647362760000|2022-03-15 16:46:00|1137.9|1136.4|1137.9|1136.4|1138.1|1136.9|1137.9|1136.4|7
1647362770000|2022-03-15 16:46:10|1137.8|1136.3|1137.7|1136.2|1137.8|1136.5|1137.5|1136.2|1
1647362780000|2022-03-15 16:46:20|1137.6|1136.1|1137.7|1136.2|1137.7|1136.5|1137.4|1136.1|10
1647362790000|2022-03-15 16:46:30|1137.6|1136.1|1137.4|1136.4|1137.6|1136.5|1137.4|1136.1|3
1647362800000|2022-03-15 16:46:40|1137.5|1136.5|1138.2|1137.6|1138.3|1137.7|1137.4|1136.5|10
1647362810000|2022-03-15 16:46:50|1138.1|1137.5|1138.7|1137.2|1139|1137.5|1138.1|1137.1|13
1647362820000|2022-03-15 16:47:00|1138.8|1137.3|1138.7|1137.2|1139|1137.5|1138.7|1137.2|2
1647362830000|2022-03-15 16:47:10|1138.6|1137.6|1138.7|1137.7|1138.9|1137.7|1138.6|1137.4|1
1647362840000|2022-03-15 16:47:20|1138.9|1137.4|1138.6|1138|1138.9|1138|1138.6|1137.4|2
1647362850000|2022-03-15 16:47:30|1138.7|1138.1|1139.8|1138.3|1139.8|1138.3|1138.7|1138|10
1647362860000|2022-03-15 16:47:40|1139.9|1138.4|1139.8|1138.3|1139.9|1138.4|1139.8|1138.3|3
1647362870000|2022-03-15 16:47:50|1139.9|1138.9|1139.9|1138.9|1140.1|1138.9|1139.9|1138.6|3
1647362880000|2022-03-15 16:48:00|1140|1138.5|1139.7|1138.7|1140.1|1138.9|1139.7|1138.5|7
1647362890000|2022-03-15 16:48:10|1139.9|1138.4|1139.4|1138.4|1139.9|1138.4|1139.4|1138|3
1647362900000|2022-03-15 16:48:20|1139.1|1138.5|1139.6|1138.1|1139.6|1138.6|1139|1138.1|5
1647362910000|2022-03-15 16:48:30|1139.5|1138.5|1139.7|1138.7|1139.7|1138.7|1139.4|1138.1|2
1647362920000|2022-03-15 16:48:40|1139.8|1138.3|1139.5|1138.5|1139.9|1138.8|1139.3|1138.3|2
1647362930000|2022-03-15 16:48:50|1139.4|1138.8|1139.7|1138.7|1139.7|1138.8|1139.4|1138.5|8
1647362940000|2022-03-15 16:49:00|1139.4|1138.8|1139.9|1138.9|1140.1|1139|1139.3|1138.4|6
1647362950000|2022-03-15 16:49:10|1140.1|1138.6|1139.9|1138.9|1140.1|1138.9|1139.9|1138.6|7
1647362960000|2022-03-15 16:49:20|||||||||1
1647362970000|2022-03-15 16:49:30|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|2
1647362980000|2022-03-15 16:49:40|1139.7|1138.7|1139.7|1138.7|1139.7|1139|1139.6|1138.6|5
1647362990000|2022-03-15 16:49:50|1139.8|1138.3|1139.3|1138.7|1139.8|1138.7|1139.3|1138.3|10
1647363000000|2022-03-15 16:50:00|1139.4|1138.4|1138.1|1137.5|1139.4|1138.5|1137.8|1137.1|20
1647363010000|2022-03-15 16:50:10|1138|1137.4|1137.7|1136.2|1138.1|1137.4|1137.4|1136.1|12
1647363020000|2022-03-15 16:50:20|1137.3|1136.3|1137.8|1137.2|1137.8|1137.2|1136.9|1136.2|4
1647363030000|2022-03-15 16:50:30|1138.5|1137.5|1138.4|1137.8|1138.5|1137.8|1138.4|1137.5|2
1647363040000|2022-03-15 16:50:40|||||||||3
1647363050000|2022-03-15 16:50:50|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|2
1647363060000|2022-03-15 16:51:00|1138.8|1137.8|1138.8|1137.8|1138.8|1138.1|1138.7|1137.8|1
1647363080000|2022-03-15 16:51:20|1138.7|1138.1|1138.8|1137.8|1138.8|1138.1|1138.7|1137.8|2
1647363090000|2022-03-15 16:51:30|1138.7|1137.7|1138.8|1137.8|1138.8|1137.8|1138.7|1137.7|1
1647363100000|2022-03-15 16:51:40|1138.9|1137.4|1138.8|1137.8|1138.9|1137.8|1138.8|1137.4|5
1647363110000|2022-03-15 16:51:50|1138.9|1137.9|1138.7|1138.1|1138.9|1138.1|1138.5|1137.9|4
1647363120000|2022-03-15 16:52:00|1139.5|1138.9|1138.5|1137|1139.6|1138.9|1138.5|1137|13
1647363130000|2022-03-15 16:52:10|1137.8|1137.2|1137.9|1136.9|1138.1|1137.2|1137.8|1136.5|3
1647363140000|2022-03-15 16:52:20|||||||||1
1647363170000|2022-03-15 16:52:50|1137.6|1137|1138.3|1136.8|1138.4|1137.2|1137.6|1136.8|9
1647363190000|2022-03-15 16:53:10|1138.2|1137.2|1138.1|1137.5|1138.3|1137.7|1138.1|1137.2|11
1647363200000|2022-03-15 16:53:20|1138.2|1137.6|1139.4|1138.4|1139.4|1138.4|1138.2|1137.6|5
1647363210000|2022-03-15 16:53:30|1139.5|1138.5|1139.4|1138.4|1139.7|1138.7|1139.4|1138.2|12
1647363220000|2022-03-15 16:53:40|1139|1136.9|1139.6|1138.1|1139.6|1138.1|1138.1|1136.9|10
1647363230000|2022-03-15 16:53:50|1139.5|1138|1139|1137.5|1139.5|1138|1139|1137.5|1
1647363240000|2022-03-15 16:54:00|1139.1|1137.6|1139.5|1138|1139.7|1138.2|1138.9|1137.6|15
1647363250000|2022-03-15 16:54:10|1139.4|1137.9|1138.5|1137.5|1139.4|1137.9|1138.5|1137.5|1
1647363260000|2022-03-15 16:54:20|1138.2|1137.6|1138.6|1137.1|1138.6|1137.8|1138.1|1137.1|13
1647363270000|2022-03-15 16:54:30|1138.5|1137.5|1139.8|1138.3|1139.8|1138.6|1138.3|1137.4|14
1647363280000|2022-03-15 16:54:40|1139.6|1138.6|1139.6|1138.6|1139.8|1138.7|1139.6|1138.3|2
1647363290000|2022-03-15 16:54:50|1139.3|1138.7|1139.3|1137.8|1139.4|1138.7|1139.3|1137.8|3
1647363300000|2022-03-15 16:55:00|1139.2|1137.7|1139.6|1138.1|1139.8|1138.3|1139.2|1137.7|13
1647363310000|2022-03-15 16:55:10|1139.7|1138.2|1139.9|1138.4|1139.9|1138.4|1139.5|1138|5
1647363320000|2022-03-15 16:55:20|1140|1138.5|1139.8|1138.3|1140|1138.5|1139.8|1138.3|0
1647363330000|2022-03-15 16:55:30|1140|1138.5|1139.8|1138.8|1140|1139.2|1139.8|1138.5|3
1647363340000|2022-03-15 16:55:40|1140.2|1138.7|1141|1139.5|1141|1139.5|1140.1|1138.7|7
1647363350000|2022-03-15 16:55:50|||||||||1
1647363360000|2022-03-15 16:56:00|1140.9|1139.4|1140.6|1139.1|1140.9|1139.4|1140.6|1139.1|2
1647363370000|2022-03-15 16:56:10|1140.9|1140.3|1141.1|1139.6|1141.1|1140.3|1140.9|1139.6|11
1647363380000|2022-03-15 16:56:20|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|0
1647363390000|2022-03-15 16:56:30|1141.4|1139.9|1141.3|1139.8|1141.4|1139.9|1141.3|1139.8|5
1647363400000|2022-03-15 16:56:40|1140.7|1140.1|1141.4|1139.9|1141.4|1140.1|1140.6|1139.4|15
1647363410000|2022-03-15 16:56:50|1141.3|1140.3|1141.3|1140.3|1141.3|1140.3|1141.3|1140.3|16
1647363420000|2022-03-15 16:57:00|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|6
1647363430000|2022-03-15 16:57:10|1141.1|1140.5|1141.4|1139.9|1141.4|1140.5|1141.1|1139.9|4
1647363440000|2022-03-15 16:57:20|1141.7|1140.2|1141.2|1139.7|1141.7|1140.4|1140.8|1139.7|14
1647363450000|2022-03-15 16:57:30|1140.8|1139.8|1140.6|1139.1|1140.8|1139.8|1140.1|1139|6
1647363460000|2022-03-15 16:57:40|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|0
1647363470000|2022-03-15 16:57:50|1140.4|1139.4|1140.9|1139.4|1140.9|1139.4|1140.4|1139.2|11
1647363480000|2022-03-15 16:58:00|1140.8|1139.8|1142.8|1141.3|1142.8|1141.7|1140.8|1139.8|28
1647363490000|2022-03-15 16:58:10|1142.6|1141.1|1142.9|1141.9|1142.9|1142|1142.5|1141|7
1647363500000|2022-03-15 16:58:20|1142.7|1142.1|1143.6|1142.1|1143.9|1142.9|1142.7|1141.8|25
1647363510000|2022-03-15 16:58:30|1143.7|1142.2|1144.5|1143|1144.5|1143|1143.6|1142.1|7
1647363520000|2022-03-15 16:58:40|1143.8|1143.2|1143.9|1143.3|1144.6|1143.4|1143.7|1143|6
1647363530000|2022-03-15 16:58:50|1144.6|1143.1|1144.2|1143.2|1144.6|1143.3|1144.2|1142.9|5
1647363540000|2022-03-15 16:59:00|1144.7|1143.3|1144.6|1143.1|1144.8|1143.3|1144.6|1143.1|14
1647363550000|2022-03-15 16:59:10|1144.7|1143.2|1144.4|1142.9|1144.9|1143.7|1144.4|1142.9|3
1647363560000|2022-03-15 16:59:20|1144.3|1142.8|1144.4|1142.9|1144.4|1142.9|1144.3|1142.8|7
1647363570000|2022-03-15 16:59:30|1144.5|1143|1145.5|1144|1145.6|1144.1|1144.5|1143|17
1647363580000|2022-03-15 16:59:40|1145.6|1144.1|1145.5|1144|1145.6|1144.1|1145.5|1144|1
1647363590000|2022-03-15 16:59:50|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|0
1647363600000|2022-03-15 17:00:00|1145.2|1143.7|1144.8|1143.3|1145.3|1143.8|1144.5|1143|10
1647363610000|2022-03-15 17:00:10|1144.5|1143.5|1144.4|1143.4|1144.5|1143.5|1144.4|1143.4|2
1647363620000|2022-03-15 17:00:20|1144.1|1143.5|1143.5|1142.5|1144.2|1143.5|1143.3|1142.2|4
1647363630000|2022-03-15 17:00:30|1143.4|1142.8|1143.4|1141.9|1143.7|1142.8|1143.3|1141.8|7
1647363640000|2022-03-15 17:00:40|1143.5|1142|1143|1142|1143.5|1142.2|1143|1141.8|13
1647363650000|2022-03-15 17:00:50|1142.9|1142.3|1143.1|1142.1|1143.1|1142.3|1142.9|1142.1|5
1647363660000|2022-03-15 17:01:00|1142.8|1142.2|1142.9|1141.9|1142.9|1142.2|1142.8|1141.9|3
1647363670000|2022-03-15 17:01:10|1142.8|1142.2|1143.9|1142.4|1143.9|1142.4|1142.8|1141.9|9
1647363680000|2022-03-15 17:01:20|1144.4|1142.9|1146|1145.4|1146.1|1145.4|1144.4|1142.9|16
1647363690000|2022-03-15 17:01:30|1146.2|1145.6|1146.4|1144.9|1146.5|1145.7|1146.2|1144.9|6
1647363700000|2022-03-15 17:01:40|1146.5|1145|1147.9|1146.9|1147.9|1147|1146.5|1145|24
1647363710000|2022-03-15 17:01:50|1147.7|1147.1|1147.5|1146|1148.4|1147.2|1147.4|1145.9|15
1647363720000|2022-03-15 17:02:00|1147.4|1145.9|1146.6|1145.6|1147.4|1145.9|1146.6|1145.4|7
1647363730000|2022-03-15 17:02:10|1146.4|1145.4|1146.5|1145|1146.5|1145.4|1146.3|1145|7
1647363740000|2022-03-15 17:02:20|1147.2|1145.7|1147.4|1145.9|1147.4|1145.9|1147.1|1145.6|7
1647363750000|2022-03-15 17:02:30|1147.6|1146.1|1147.6|1146.1|1147.6|1146.4|1147.4|1146.1|11
1647363760000|2022-03-15 17:02:40|1147.3|1146.3|1147.2|1146.2|1147.3|1146.6|1147.2|1146.2|1
1647363770000|2022-03-15 17:02:50|1147.4|1145.9|1145.5|1144|1147.4|1145.9|1145.4|1143.9|20
1647363780000|2022-03-15 17:03:00|1145.4|1143.9|1145|1143.5|1145.5|1144|1145|1143.5|2
1647363790000|2022-03-15 17:03:10|1144.9|1143.4|1144.1|1142.6|1144.9|1143.4|1144.1|1142.6|5
1647363800000|2022-03-15 17:03:20|1143.6|1142.1|1143.8|1142.3|1143.8|1142.7|1143.1|1141.8|25
1647363810000|2022-03-15 17:03:30|1143.7|1142.2|1143.1|1141.6|1143.7|1142.2|1142.9|1141.6|3
1647363820000|2022-03-15 17:03:40|1142.7|1141.7|1145.6|1144.1|1145.6|1144.4|1142.7|1141.7|10
1647363830000|2022-03-15 17:03:50|1145.5|1144|1145.2|1144.2|1145.6|1144.2|1145.2|1143.8|2
1647363840000|2022-03-15 17:04:00|||||||||2
1647363850000|2022-03-15 17:04:10|1145.3|1143.8|1145.4|1143.9|1145.6|1144.2|1145.2|1143.8|16
1647363860000|2022-03-15 17:04:20|1145.5|1144|1146.4|1144.9|1146.4|1144.9|1145.1|1143.9|5
1647363870000|2022-03-15 17:04:30|1146.1|1144.6|1146.3|1144.8|1146.3|1144.8|1146|1144.5|5
1647363880000|2022-03-15 17:04:40|1146.2|1145.2|1146.3|1144.8|1146.3|1145.2|1146.2|1144.8|1
1647363890000|2022-03-15 17:04:50|1146.2|1145.2|1146.1|1145.1|1146.4|1145.3|1146.1|1144.8|8
1647363900000|2022-03-15 17:05:00|1146.3|1144.8|1144.2|1142.7|1146.3|1145|1144.2|1142.7|21
1647363910000|2022-03-15 17:05:10|1143.6|1143|1143.9|1142.4|1143.9|1143|1143.3|1141.9|11
1647363920000|2022-03-15 17:05:20|1144|1142.5|1144.8|1143.8|1144.8|1143.8|1143.7|1142.5|13
1647363930000|2022-03-15 17:05:30|1145.2|1143.7|1145.2|1143.7|1145.2|1143.7|1145.2|1143.7|2
1647363940000|2022-03-15 17:05:40|1145.3|1143.8|1145.2|1143.7|1145.3|1144.1|1145.1|1143.6|9
1647363950000|2022-03-15 17:05:50|1145|1144|1146|1145|1146.1|1145|1144.8|1143.6|5
1647363960000|2022-03-15 17:06:00|1146.1|1144.6|1145.1|1143.6|1146.2|1145|1145.1|1143.6|11
1647363970000|2022-03-15 17:06:10|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|4
1647363980000|2022-03-15 17:06:20|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|15
1647363990000|2022-03-15 17:06:30|1144.9|1144|1144.9|1144.3|1145|1144.3|1144.9|1144|1
1647364000000|2022-03-15 17:06:40|1145|1144|1144.8|1143.8|1145|1144|1144.8|1143.8|0
1647364010000|2022-03-15 17:06:50|1144.6|1143.1|1143.7|1142.2|1144.6|1143.4|1143.5|1142.2|8
1647364020000|2022-03-15 17:07:00|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1
1647364030000|2022-03-15 17:07:10|1143.2|1142.6|1143.1|1142.1|1143.2|1142.6|1143.1|1142.1|1
1647364040000|2022-03-15 17:07:20|1143|1142|1142.6|1141.6|1143|1142.2|1142.6|1141.4|12
1647364050000|2022-03-15 17:07:30|1142.8|1141.8|1142.8|1141.8|1142.8|1141.9|1142.5|1141.8|14
1647364060000|2022-03-15 17:07:40|1142.7|1142.1|1142.8|1141.8|1142.9|1142.1|1142.2|1141.4|4
1647364070000|2022-03-15 17:07:50|1142.4|1141.5|1141.6|1140.6|1142.7|1141.6|1141.6|1140.2|11
1647364080000|2022-03-15 17:08:00|1141.7|1140.2|1141|1140.4|1141.7|1140.5|1141|1140.2|1
1647364090000|2022-03-15 17:08:10|1141.4|1140.5|1141.1|1140.5|1141.5|1140.6|1141.1|1140.2|6
1647364100000|2022-03-15 17:08:20|1141.2|1140.2|1141.4|1139.9|1141.4|1140.7|1140.9|1139.9|12
1647364110000|2022-03-15 17:08:30|1141.1|1140.1|1140.5|1139.5|1141.1|1140.1|1140.3|1139.3|1
1647364120000|2022-03-15 17:08:40|1140.3|1139.3|1139.8|1138.8|1140.4|1139.7|1139.8|1138.8|1
1647364130000|2022-03-15 17:08:50|1139.5|1138.9|1136.7|1135.2|1139.5|1138.9|1136.2|1134.9|19
1647364140000|2022-03-15 17:09:00|1136.6|1135.1|1136.5|1135.5|1136.7|1135.5|1136.2|1135|5
1647364150000|2022-03-15 17:09:10|1136.9|1135.4|1136.2|1135.6|1136.9|1136|1136.2|1135.3|5
1647364160000|2022-03-15 17:09:20|1136.3|1135.7|1137.3|1135.8|1137.4|1135.9|1136.3|1135.7|6
1647364170000|2022-03-15 17:09:30|1137.2|1135.7|1137.3|1135.8|1137.4|1135.9|1137.2|1135.7|6
1647364180000|2022-03-15 17:09:40|1136.9|1135.4|1136.2|1135.6|1137.3|1135.8|1136.2|1135.2|19
1647364190000|2022-03-15 17:09:50|1136.3|1135.2|1137.3|1135.8|1138|1136.8|1136.3|1135.2|7
1647364200000|2022-03-15 17:10:00|1137.2|1135.7|1137.9|1136.4|1137.9|1136.6|1137.1|1135.6|2
1647364210000|2022-03-15 17:10:10|1137|1135.5|1136.8|1135.3|1137|1135.5|1136.8|1135.3|6
1647364220000|2022-03-15 17:10:20|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1647364230000|2022-03-15 17:10:30|1136.3|1135.3|1136.2|1135.2|1136.4|1135.6|1136.2|1134.9|23
1647364240000|2022-03-15 17:10:40|1136|1135|1136.9|1135.4|1136.9|1135.7|1136|1134.9|10
1647364250000|2022-03-15 17:10:50|1136.8|1135.3|1136.7|1135.2|1136.9|1135.4|1136.7|1135.2|6
1647364270000|2022-03-15 17:11:10|1136.8|1135.3|1136.9|1135.4|1136.9|1135.4|1136.8|1135.3|1
1647364280000|2022-03-15 17:11:20|1136.2|1135.2|1136.3|1135.3|1136.3|1135.3|1136.2|1135.2|3
1647364290000|2022-03-15 17:11:30|1136.2|1135.6|1136.5|1135.5|1136.5|1135.6|1136|1135|5
1647364300000|2022-03-15 17:11:40|1137.3|1135.9|1138.5|1137|1138.5|1137|1137.3|1135.5|11
1647364310000|2022-03-15 17:11:50|1138.4|1136.9|1137.7|1136.2|1138.4|1136.9|1137.7|1136.2|4
1647364320000|2022-03-15 17:12:00|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|11
1647364330000|2022-03-15 17:12:10|1137.7|1136.2|1137.7|1136.2|1137.9|1136.7|1137.7|1136.2|2
1647364340000|2022-03-15 17:12:20|1137.2|1136.9|1137.9|1136.9|1137.9|1136.9|1137.2|1136.9|6
1647364350000|2022-03-15 17:12:30|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1137|5
1647364360000|2022-03-15 17:12:40|1138.8|1137.3|1138.6|1137.1|1138.8|1137.3|1138.6|1137.1|8
1647364370000|2022-03-15 17:12:50|1138.7|1137.2|1138.8|1137.8|1139.3|1137.8|1138.7|1137.2|10
1647364380000|2022-03-15 17:13:00|1138.7|1138.1|1139.3|1137.8|1139.4|1138.1|1138.6|1137.5|19
1647364390000|2022-03-15 17:13:10|1139.2|1137.7|1138.5|1137.5|1139.2|1137.8|1138.3|1137.3|6
1647364400000|2022-03-15 17:13:20|1138.6|1137.6|1139.3|1137.8|1139.3|1137.8|1138.6|1137.6|5
1647364410000|2022-03-15 17:13:30|1139.2|1137.7|1139.3|1137.8|1139.3|1137.9|1138.9|1137.7|9
1647364420000|2022-03-15 17:13:40|1138.9|1137.9|1139.1|1137.6|1139.1|1137.9|1138.8|1137.5|3
1647364430000|2022-03-15 17:13:50|1138.9|1137.9|1138.8|1138.2|1139|1138.2|1138.6|1137.5|4
1647364440000|2022-03-15 17:14:00|1138.9|1138.3|1139.4|1138.4|1139.4|1138.4|1138.8|1138.1|6
1647364450000|2022-03-15 17:14:10|1138.8|1138.2|1139.4|1138.4|1139.4|1138.4|1138.8|1138.2|14
1647364460000|2022-03-15 17:14:20|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|2
1647364470000|2022-03-15 17:14:30|1139.6|1138.6|1140.4|1139.4|1140.4|1139.4|1139.6|1138.6|3
1647364480000|2022-03-15 17:14:40|1140.3|1139.3|1141.2|1140.6|1141.8|1140.7|1140.3|1139.3|24
1647364490000|2022-03-15 17:14:50|1141.3|1140.3|1141.9|1140.4|1142|1140.6|1141.2|1140.3|9
1647364500000|2022-03-15 17:15:00|1141.5|1140.5|1141.1|1139.6|1141.8|1140.7|1141|1139.5|10
1647364510000|2022-03-15 17:15:10|1140.8|1139.3|1140.4|1139.4|1140.8|1139.8|1140.4|1139.3|2
1647364520000|2022-03-15 17:15:20|1140.6|1139.1|1140.3|1139.7|1140.6|1139.7|1140.3|1139.1|5
1647364530000|2022-03-15 17:15:30|1140.5|1139.5|1140.6|1139.6|1140.7|1139.7|1140.3|1139.5|4
1647364540000|2022-03-15 17:15:40|1140.7|1139.7|1141.6|1140.6|1141.6|1140.6|1140.6|1139.7|10
1647364550000|2022-03-15 17:15:50|1141.9|1140.4|1142.1|1140.6|1142.2|1141.5|1141.9|1140.4|18
1647364560000|2022-03-15 17:16:00|1142|1140.5|1141.7|1140.2|1142.1|1140.8|1141.7|1140.2|5
1647364570000|2022-03-15 17:16:10|1141.6|1141|1141.6|1141|1142|1141.1|1141.6|1140.2|6
1647364580000|2022-03-15 17:16:20|1142|1141.4|1142.1|1140.6|1142.1|1141.4|1141.9|1140.4|5
1647364590000|2022-03-15 17:16:30|1141.8|1140.3|1142|1140.5|1142|1140.5|1141.8|1140.3|10
1647364600000|2022-03-15 17:16:40|1141.8|1140.3|1140.7|1140.1|1141.8|1140.3|1140.5|1139.3|8
1647364610000|2022-03-15 17:16:50|||||||||2
1647364620000|2022-03-15 17:17:00|1140.6|1140|1140.7|1140.1|1140.8|1140.2|1140.6|1139.8|12
1647364630000|2022-03-15 17:17:10|1140.8|1139.8|1140.7|1140.1|1140.8|1140.1|1140.7|1139.8|5
1647364640000|2022-03-15 17:17:20|||||||||2
1647364660000|2022-03-15 17:17:40|1140.6|1140|1140.6|1139.1|1140.6|1140|1140.6|1139.1|3
1647364670000|2022-03-15 17:17:50|1139.1|1137.6|1137.2|1135.7|1139.1|1137.7|1137.2|1135.7|5
1647364680000|2022-03-15 17:18:00|1137.1|1135.6|1137.2|1135.7|1137.2|1135.8|1136.8|1135.6|5
1647364690000|2022-03-15 17:18:10|1137.3|1135.8|1137.3|1135.8|1137.6|1136.1|1137.2|1135.7|8
1647364700000|2022-03-15 17:18:20|1137.2|1135.7|1137.2|1135.7|1137.4|1136.3|1137.2|1135.7|1
1647364710000|2022-03-15 17:18:30|1137.3|1135.8|1137.1|1136.1|1137.9|1136.6|1137.1|1135.8|3
1647364720000|2022-03-15 17:18:40|1136.8|1136.2|1136|1135.4|1136.9|1136.2|1136|1135.2|6
1647364730000|2022-03-15 17:18:50|1136.1|1135.1|1135.8|1134.3|1136.1|1135.1|1135.6|1134.3|55
1647364740000|2022-03-15 17:19:00|1135.4|1134.4|1135.6|1134.6|1135.7|1134.6|1135.4|1134.2|2
1647364750000|2022-03-15 17:19:10|1135.5|1134.9|1137|1135.5|1137|1135.5|1135.4|1134.5|8
1647364760000|2022-03-15 17:19:20|1136.7|1136.1|1137.5|1136|1137.5|1136.1|1136.7|1136|5
1647364770000|2022-03-15 17:19:30|1137.2|1136.6|1137.5|1136|1137.6|1136.6|1137.2|1136|6
1647364780000|2022-03-15 17:19:40|1137.1|1136.1|1136.3|1134.8|1137.1|1136.1|1136.3|1134.8|7
1647364790000|2022-03-15 17:19:50|1136.4|1134.9|1136|1135|1136.4|1135|1136|1134.9|0
1647364800000|2022-03-15 17:20:00|1135.9|1134.4|1135.8|1134.3|1135.9|1134.4|1135.8|1134.3|5
1647364810000|2022-03-15 17:20:10|1135.7|1134.7|1135.9|1134.4|1135.9|1134.7|1135.7|1134.4|4
1647364820000|2022-03-15 17:20:20|1135.5|1134.5|1135.6|1134.1|1135.7|1134.6|1135.5|1134.1|4
1647364830000|2022-03-15 17:20:30|1135.5|1134.5|1135.3|1134.3|1135.6|1134.5|1134.9|1134.1|3
1647364840000|2022-03-15 17:20:40|1135.2|1134.6|1133.8|1132.8|1135.3|1134.7|1133.8|1132.7|9
1647364850000|2022-03-15 17:20:50|1133.5|1132.9|1136.1|1134.6|1136.1|1134.8|1133.5|1132.7|13
1647364860000|2022-03-15 17:21:00|1135.7|1134.7|1135.7|1134.7|1136.1|1134.9|1135.5|1134.6|8
1647364870000|2022-03-15 17:21:10|1135.6|1135|1134.9|1133.4|1135.7|1135|1134.9|1133.4|12
1647364880000|2022-03-15 17:21:20|1134.8|1133.8|1135.3|1133.8|1135.3|1134.1|1134.7|1133.7|3
1647364890000|2022-03-15 17:21:30|1135.1|1134.5|1136.2|1135.6|1136.5|1135.6|1135.1|1134|6
1647364900000|2022-03-15 17:21:40|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|4
1647364910000|2022-03-15 17:21:50|1136.2|1135.2|1136.3|1135.3|1136.9|1136|1136.2|1135.2|10
1647364920000|2022-03-15 17:22:00|1136|1135.4|1135.9|1135.3|1136|1135.4|1135.9|1135.3|0
1647364930000|2022-03-15 17:22:10|1136.2|1134.7|1135.4|1134.8|1136.2|1134.9|1135.4|1134.6|1
1647364940000|2022-03-15 17:22:20|1136|1134.5|1136.6|1135.1|1136.7|1135.2|1135.8|1134.5|5
1647364950000|2022-03-15 17:22:30|1136.2|1135.2|1136.6|1135.1|1136.7|1135.2|1136.2|1135.1|15
1647364960000|2022-03-15 17:22:40|1136.5|1135.5|1136.1|1135.5|1136.5|1135.6|1136.1|1135.5|1
1647364970000|2022-03-15 17:22:50|1136.5|1135.8|1138.2|1136.7|1138.2|1136.9|1136.4|1135.8|12
1647364980000|2022-03-15 17:23:00|||||||||12
1647364990000|2022-03-15 17:23:10|||||||||1
1647365010000|2022-03-15 17:23:30|1138.1|1136.6|1137.7|1136.7|1138.1|1136.7|1137.7|1136.5|0
1647365030000|2022-03-15 17:23:50|1137.5|1136.9|1136.7|1136.1|1137.5|1136.9|1136.7|1136|9
1647365040000|2022-03-15 17:24:00|1136.8|1135.8|1136.7|1136.1|1136.8|1136.1|1136.7|1135.8|4
1647365050000|2022-03-15 17:24:10|1137|1136|1137.7|1137.1|1137.7|1137.1|1137|1136|10
1647365060000|2022-03-15 17:24:20||1136.7||1136.7||1136.7||1136.7|2
1647365070000|2022-03-15 17:24:30|1138.3|1137.3|1138.7|1137.7|1138.7|1137.7|1138.3|1137.3|11
1647365090000|2022-03-15 17:24:50|1138.2|1137.2|1138.1|1137.5|1138.7|1137.9|1138.1|1136.9|10
1647365100000|2022-03-15 17:25:00|1138.2|1137.2|1138.8|1137.3|1138.8|1137.3|1138.2|1137.2|15
1647365110000|2022-03-15 17:25:10|1138.7|1137.7|1138.7|1137.7|1138.8|1137.8|1138.4|1137.3|16
1647365120000|2022-03-15 17:25:20|1138.8|1137.8|1138.7|1137.7|1138.8|1137.8|1138.7|1137.7|6
1647365130000|2022-03-15 17:25:30|||||||||2
1647365140000|2022-03-15 17:25:40|||||||||4
1647365150000|2022-03-15 17:25:50|1138.8|1137.3|1137.9|1136.4|1138.8|1137.4|1137.9|1136.4|15
1647365160000|2022-03-15 17:26:00|1137.5|1136.5|1137.4|1136.4|1137.6|1136.6|1137.4|1136.4|5
1647365170000|2022-03-15 17:26:10|1137.6|1136.1|1137.4|1136.4|1137.6|1136.4|1137.4|1136.1|3
1647365180000|2022-03-15 17:26:20|1137.7|1137.1|1137.7|1136.7|1137.7|1137.1|1137.7|1136.7|6
1647365190000|2022-03-15 17:26:30|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|4
1647365200000|2022-03-15 17:26:40|1137.6|1137|1137.7|1137.1|1137.7|1137.1|1137.6|1137|2
1647365210000|2022-03-15 17:26:50|1137.6|1137|1137.7|1137.1|1137.7|1137.1|1137.6|1137|1
1647365220000|2022-03-15 17:27:00|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|1138.2|1137.2|4
1647365230000|2022-03-15 17:27:10|1138.6|1137.1|1138.7|1138.1|1138.7|1138.1|1138.4|1137.1|5
1647365240000|2022-03-15 17:27:20|1138.8|1138.2|1139.2|1138.2|1139.2|1138.3|1138.8|1138.2|11
1647365250000|2022-03-15 17:27:30|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|3
1647365260000|2022-03-15 17:27:40|1139|1138.4|1139.9|1138.4|1139.9|1138.5|1139|1138.2|4
1647365270000|2022-03-15 17:27:50|1139.8|1138.3|1139.9|1138.4|1139.9|1138.8|1139.8|1138.3|7
1647365280000|2022-03-15 17:28:00|1139.2|1138.6|1139.3|1138.3|1139.9|1138.7|1139.2|1138.3|12
1647365290000|2022-03-15 17:28:10|1139.6|1138.1|1139.7|1138.2|1139.7|1138.2|1139.6|1138.1|2
1647365310000|2022-03-15 17:28:30|1139.4|1138.8|1140|1139|1140|1139|1139.4|1138.8|4
1647365320000|2022-03-15 17:28:40|1140.1|1139.1|1140.1|1139.1|1140.2|1139.1|1140|1138.7|7
1647365330000|2022-03-15 17:28:50|1140.4|1138.9|1141.3|1139.8|1141.3|1140.1|1140.3|1138.9|14
1647365340000|2022-03-15 17:29:00|1140.9|1139.9|1140.9|1139.4|1140.9|1139.9|1140.6|1139.4|1
1647365350000|2022-03-15 17:29:10|1140.8|1140.2|1142|1140.5|1142|1140.6|1140.8|1140.2|12
1647365360000|2022-03-15 17:29:20|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|2
1647365370000|2022-03-15 17:29:30|1141.7|1141.1|1142.4|1140.9|1142.4|1141.2|1141.7|1140.9|13
1647365380000|2022-03-15 17:29:40|1142.2|1141.2|1142.4|1140.9|1142.4|1141.2|1142|1140.9|5
1647365390000|2022-03-15 17:29:50|1142|1141|1141.7|1141.1|1142.4|1141.1|1141.7|1140.9|19
1647365400000|2022-03-15 17:30:00|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|9
1647365420000|2022-03-15 17:30:20|1141.7|1141.1|1141.8|1140.8|1141.9|1141.1|1141.7|1140.8|0
1647365440000|2022-03-15 17:30:40|1141.1|1139.6|1140.9|1139.4|1141.1|1139.6|1140.9|1139.4|5
1647365450000|2022-03-15 17:30:50|1141|1139.5|1140.7|1140.1|1141|1140.1|1140.7|1139.4|5
1647365460000|2022-03-15 17:31:00|1141.1|1140.5|1141.2|1140.6|1141.2|1140.6|1141.1|1140.5|3
1647365470000|2022-03-15 17:31:10|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|3
1647365480000|2022-03-15 17:31:20|1141.6|1140.6|1141.5|1140.9|1141.6|1140.9|1141.5|1140.6|11
1647365490000|2022-03-15 17:31:30|1141.7|1141.1|1141.9|1141.3|1142.1|1141.5|1141.7|1141.1|7
1647365500000|2022-03-15 17:31:40|1141.8|1141.2|1141.9|1141.3|1141.9|1141.3|1141.7|1141.1|2
1647365510000|2022-03-15 17:31:50|1142|1141.4|1142|1141.4|1142|1141.4|1142|1141.4|4
1647365520000|2022-03-15 17:32:00|1142.6|1142|1144|1143.4|1144.2|1143.4|1142.6|1142|10
1647365530000|2022-03-15 17:32:10|1143.9|1143.3|1144.6|1143.1|1144.8|1143.7|1143.9|1142.5|33
1647365540000|2022-03-15 17:32:20|1144.5|1143|1144.4|1142.9|1144.6|1143.2|1144.1|1142.7|0
1647365550000|2022-03-15 17:32:30|1144|1143|1144|1143.4|1144.2|1143.5|1143.9|1142.9|30
1647365560000|2022-03-15 17:32:40|1145.2|1144.2|1145.4|1144.4|1145.4|1144.4|1144.9|1144.2|14
1647365570000|2022-03-15 17:32:50|1145.2|1143.7|1145.2|1144.2|1145.3|1144.3|1145.1|1143.7|10
1647365580000|2022-03-15 17:33:00|1145.4|1143.9|1144.9|1143.4|1145.4|1144.1|1144.6|1143.4|8
1647365590000|2022-03-15 17:33:10|1144.5|1143.5|1144.2|1143.6|1144.5|1143.6|1144.2|1143.5|2
1647365600000|2022-03-15 17:33:20|1144.3|1143.3|1144.3|1143.3|1144.5|1143.6|1144.2|1142.9|9
1647365610000|2022-03-15 17:33:30|1144.5|1143|1144.1|1143.1|1144.5|1143.3|1144.1|1142.9|2
1647365620000|2022-03-15 17:33:40|1144|1143|1144|1143|1144|1143|1144|1143|0
1647365630000|2022-03-15 17:33:50|1143.7|1142.7|1143.2|1142.6|1143.8|1142.9|1143.2|1142.6|7
1647365640000|2022-03-15 17:34:00|1143.1|1142.5|1143.1|1142.5|1143.2|1142.5|1142.8|1142.2|18
1647365650000|2022-03-15 17:34:10|1143|1142.4|1142.8|1142.2|1143|1142.4|1142.7|1142.1|28
1647365660000|2022-03-15 17:34:20|1142.7|1141.8|1142.7|1141.7|1142.7|1141.8|1142.7|1141.7|4
1647365670000|2022-03-15 17:34:30|1142.4|1141.8|1143.2|1142.6|1143.4|1142.8|1142.3|1141.7|3
1647365680000|2022-03-15 17:34:40|1143|1142.4|1142.9|1142.3|1143|1142.4|1142.9|1142.3|1
1647365690000|2022-03-15 17:34:50|||||||||2
1647365700000|2022-03-15 17:35:00|1143.5|1142.9|1143.6|1143|1143.6|1143|1143.5|1142.9|2
1647365710000|2022-03-15 17:35:10|1143.7|1143.1|1144.7|1143.2|1144.7|1143.3|1143.6|1143|5
1647365720000|2022-03-15 17:35:20|1144.2||1144.2||1144.2||1144.2||10
1647365730000|2022-03-15 17:35:30|1144.5|1143|1145|1143.5|1145|1143.5|1144.5|1143|4
1647365740000|2022-03-15 17:35:40|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|3
1647365760000|2022-03-15 17:36:00|||||||||1
1647365770000|2022-03-15 17:36:10|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|0
1647365780000|2022-03-15 17:36:20|1145|1144.4|1144.9|1143.4|1145|1144.4|1144.2|1143.4|8
1647365790000|2022-03-15 17:36:30|1144.5|1143.5|1144.2|1143.2|1144.6|1143.5|1144.2|1143.1|4
1647365800000|2022-03-15 17:36:40|1144.3|1143.3|1143.9|1143.3|1144.4|1143.3|1143.9|1142.9|1
1647365810000|2022-03-15 17:36:50|1143.8|1143.2|1143.8|1143.2|1143.9|1143.3|1143.8|1143.2|3
1647365820000|2022-03-15 17:37:00|||||||||3
1647365830000|2022-03-15 17:37:10|1143.9|1143.3|1143.9|1143.3|1143.9|1143.3|1143.9|1143.3|7
1647365860000|2022-03-15 17:37:40|1143.8|1143.2|1143.8|1143.2|1143.8|1143.2|1143.8|1143.2|2
1647365880000|2022-03-15 17:38:00|1143.9|1143.3|1143.9|1143.3|1143.9|1143.3|1143.8|1143.2|5
1647365890000|2022-03-15 17:38:10|1143.8|1143.2|1143.3|1142.3|1143.9|1143.3|1143.2|1142.1|15
1647365900000|2022-03-15 17:38:20|1143.2|1142.2|1142.8|1142.2|1143.2|1142.4|1142.8|1142.2|3
1647365910000|2022-03-15 17:38:30|1142.9|1142.3|1143.2|1142.6|1143.2|1142.6|1142.9|1142.3|5
1647365920000|2022-03-15 17:38:40|1143.1|1142.5|1143.1|1142.5|1143.1|1142.5|1143.1|1142.5|1
1647365930000|2022-03-15 17:38:50|1143.2|1142.2|1143.2|1142.2|1143.3|1142.5|1143.1|1142.2|2
1647365940000|2022-03-15 17:39:00|1143.3|1142.3|1143.2|1142.6|1143.3|1142.6|1143.2|1142.2|6
1647365950000|2022-03-15 17:39:10|1143.1|1142.5|1143.1|1142.5|1143.1|1142.5|1143.1|1142.5|0
1647365960000|2022-03-15 17:39:20|1142.9|1142.3|1143.7|1143.1|1143.8|1143.2|1142.8|1142.2|9
1647365970000|2022-03-15 17:39:30|1143.4|1142.8|1143.2|1142.6|1143.8|1143.1|1143.2|1142.6|7
1647365980000|2022-03-15 17:39:40|1143.1|1142.5|1143.2|1142.6|1143.2|1142.6|1143.1|1142.5|1
1647365990000|2022-03-15 17:39:50|1142.9|1142.3|1144.1|1143.1|1144.5|1143.3|1142.9|1142.3|16
1647366000000|2022-03-15 17:40:00|1143.9|1142.9|1143.8|1142.8|1143.9|1142.9|1143.8|1142.8|3
1647366020000|2022-03-15 17:40:20|1143.4|1142.6|1143.5|1142.5|1143.6|1142.6|1143.4|1142.5|0
1647366030000|2022-03-15 17:40:30|||||||||1
1647366040000|2022-03-15 17:40:40|1143.7|1143.1|1144.3|1143.3|1144.8|1143.3|1143.7|1143.1|17
1647366060000|2022-03-15 17:41:00|1144.2|1142.7|1143.9|1142.4|1144.2|1142.7|1143.8|1142.3|6
1647366070000|2022-03-15 17:41:10|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.7|1142.7|2
1647366080000|2022-03-15 17:41:20|||||||||5
1647366090000|2022-03-15 17:41:30|1143.5|1142.9|1143.8|1142.8|1143.8|1143.2|1143.5|1142.8|4
1647366100000|2022-03-15 17:41:40|1143.7|1143.1|1143.6|1143|1143.8|1143.2|1143.6|1143|1
1647366110000|2022-03-15 17:41:50|1143.4|1142.8|1143.5|1142.5|1143.5|1142.9|1143.4|1142.5|81
1647366120000|2022-03-15 17:42:00|1143.4|1142.8|1143.2|1142.6|1143.5|1142.8|1143.2|1142.5|9
1647366130000|2022-03-15 17:42:10|1143.8|1142.3|1143.9|1142.9|1144|1142.9|1143.8|1142.3|20
1647366140000|2022-03-15 17:42:20|1143.6|1143|1143.6|1143|1143.6|1143|1143.6|1143|3
1647366160000|2022-03-15 17:42:40|1143.9|1142.9|1143.6|1143|1143.9|1143|1143.6|1142.9|12
1647366170000|2022-03-15 17:42:50|1143.5|1142.9|1143.5|1142.9|1143.5|1142.9|1143.5|1142.9|2
1647366180000|2022-03-15 17:43:00|1143.1|1142.5|1143.6|1142.6|1143.6|1142.6|1143.1|1142.5|4
1647366190000|2022-03-15 17:43:10|1143.4|1142.8|1143.5|1142.9|1143.6|1142.9|1143.4|1142.6|1
1647366200000|2022-03-15 17:43:20|1143.6|1142.6|1143.5|1142.9|1143.6|1142.9|1143.4|1142.6|2
1647366210000|2022-03-15 17:43:30|1143.6|1143|1143.6|1143|1143.6|1143|1143.6|1143|5
1647366220000|2022-03-15 17:43:40|1143.7|1143.1|1143.8|1143.2|1143.9|1143.3|1143.7|1143.1|3
1647366230000|2022-03-15 17:43:50|1143.6|1143|1143.5|1142|1143.6|1143|1143.2|1141.7|17
1647366240000|2022-03-15 17:44:00|1142.9|1142.3|1142.4|1141.8|1143|1142.3|1142.3|1141.5|5
1647366250000|2022-03-15 17:44:10|1142.3|1140.8|1141.9|1141.3|1142.3|1141.3|1141.9|1140.8|5
1647366260000|2022-03-15 17:44:20|1141.8|1141.2|1143.6|1142.6|1143.6|1142.9|1141.8|1141.2|16
1647366270000|2022-03-15 17:44:30|1143.5|1142.9|1143.5|1142.9|1143.6|1143|1143.5|1142.9|2
1647366280000|2022-03-15 17:44:40|1143.7|1142.2|1143.4|1142.4|1143.8|1142.6|1143.4|1142.2|3
1647366290000|2022-03-15 17:44:50|1143.3|1142.3|1143.6|1142.6|1143.6|1142.9|1143.2|1142.3|5
1647366300000|2022-03-15 17:45:00|1143.2|1142.5|1142.9|1142.3|1143.2|1142.6|1142.9|1142.3|21
1647366310000|2022-03-15 17:45:10|1143.1|1142.5|1143.1|1142.5|1143.1|1142.5|1143.1|1142.5|1
1647366320000|2022-03-15 17:45:20|||||||||2
1647366330000|2022-03-15 17:45:30|1143|1142.4|1143|1142.4|1143|1142.4|1142.9|1142.3|13
1647366340000|2022-03-15 17:45:40|1142.9|1142.3|1141.4|1139.9|1142.9|1142.3|1141.2|1139.9|32
1647366350000|2022-03-15 17:45:50|1141.6|1140.1|1141|1140|1141.6|1140.4|1140.9|1139.9|0
1647366360000|2022-03-15 17:46:00|1140.7|1140.1|1141.5|1140.5|1141.5|1140.6|1140.7|1140|11
1647366370000|2022-03-15 17:46:10|1141.4|1140.8|1143.7|1142.7|1143.8|1142.7|1141.4|1140.8|13
1647366380000|2022-03-15 17:46:20|1144.4|1142.9|1144.4|1143.4|1144.4|1143.4|1144.1|1142.8|8
1647366390000|2022-03-15 17:46:30|1144.6|1143.8|1144.7|1143.7|1144.7|1144|1144.6|1143.7|8
1647366400000|2022-03-15 17:46:40|1144.4|1143.4|1144.5|1143.5|1144.5|1143.5|1144.4|1143.4|2
1647366410000|2022-03-15 17:46:50|1144.4|1143.4|1145|1143.5|1145|1143.5|1144.4|1143.3|5
1647366420000|2022-03-15 17:47:00|1144.6|1143.6|1145.4|1143.9|1145.5|1144|1144.6|1143.5|7
1647366430000|2022-03-15 17:47:10|1145.5|1144|1145.3|1143.8|1145.5|1144|1145.3|1143.8|1
1647366440000|2022-03-15 17:47:20|1145.2|1144.2|1145.2|1144.2|1145.4|1144.2|1145.2|1143.9|0
1647366450000|2022-03-15 17:47:30|1145.3|1143.8|1144.6|1143.1|1145.3|1144|1144.6|1143.1|4
1647366460000|2022-03-15 17:47:40|1144.5|1143.5|1145.3|1143.8|1145.3|1144.2|1144.3|1143.5|11
1647366470000|2022-03-15 17:47:50|1145.1|1144.1|1145.8|1144.3|1145.8|1144.5|1145.1|1144.1|3
1647366480000|2022-03-15 17:48:00|1146.3|1145.3|1146.8|1145.8|1147.1|1145.8|1146.3|1145.3|8
1647366490000|2022-03-15 17:48:10|1146.6|1146|1146.2|1145.2|1146.8|1146|1146.2|1145.2|7
1647366500000|2022-03-15 17:48:20|1148.5|1147|1148.1|1147.1|1148.6|1147.4|1148.1|1146.9|9
1647366510000|2022-03-15 17:48:30|1148|1147.4|1148.1|1147.1|1148.2|1147.4|1148|1147.1|5
1647366520000|2022-03-15 17:48:40|1148|1147.4|1148.1|1147.1|1148.1|1147.4|1148|1147.1|7
1647366530000|2022-03-15 17:48:50|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|1148.2|1147.2|4
1647366540000|2022-03-15 17:49:00|1148.1|1147.1|1147.8|1147.2|1148.2|1147.5|1147.8|1147.1|16
1647366550000|2022-03-15 17:49:10|1148.1|1147.5|1148.5|1147.9|1148.6|1147.9|1148.1|1147.5|12
1647366560000|2022-03-15 17:49:20|1148.6|1148|1149.4|1147.9|1149.4|1148.1|1148.6|1147.9|4
1647366570000|2022-03-15 17:49:30|1149.1|1148.1|1148.4|1147.4|1149.2|1148.4|1147.9|1147.3|18
1647366580000|2022-03-15 17:49:40|1148.3|1147.3|1148.1|1147.1|1148.3|1147.4|1148|1147.1|2
1647366590000|2022-03-15 17:49:50|1147.7|1146|1147.4|1145.9|1147.7|1146|1147.4|1145.9|14
1647366600000|2022-03-15 17:50:00|1146.7|1145.2|1145.9|1144.4|1146.7|1145.2|1145.9|1144.4|8
1647366620000|2022-03-15 17:50:20|1145.7|1144.2|1145.7|1144.2|1145.7|1144.2|1145.7|1144.2|2
1647366630000|2022-03-15 17:50:30|1145.9|1144.4|1146.1|1145.1|1146.6|1145.2|1145.9|1144.4|13
1647366640000|2022-03-15 17:50:40|||||||||1
1647366650000|2022-03-15 17:50:50|1146.2|1145.2|1146.6|1145.1|1146.6|1145.2|1146.2|1145.1|3
1647366660000|2022-03-15 17:51:00|||||||||1
1647366680000|2022-03-15 17:51:20|1146.2|1145.2|1146.6|1145.1|1146.6|1145.2|1146.2|1145|2
1647366700000|2022-03-15 17:51:40|||||||||2
1647366710000|2022-03-15 17:51:50|1147.4|1145.9|1146.9|1145.9|1147.4|1145.9|1146.9|1145.6|20
1647366730000|2022-03-15 17:52:10|1146.8|1146.2|1146.6|1145.1|1147|1146.2|1146.4|1145.1|2
1647366740000|2022-03-15 17:52:20|1146.4|1145.4|1146.9|1145.9|1146.9|1145.9|1146.4|1145.1|12
1647366750000|2022-03-15 17:52:30|1147.1|1146.5|1147.6|1146.6|1147.6|1146.6|1147.1|1146.5|4
1647366760000|2022-03-15 17:52:40|1148|1146.5|1147.6|1146.6|1148|1146.7|1147.6|1146.5|1
1647366770000|2022-03-15 17:52:50|1147.5|1146|1147.5|1146|1147.7|1146.2|1147.5|1146|7
1647366780000|2022-03-15 17:53:00|1147.6|1146.1|1149.5|1148|1149.5|1148|1147.2|1146.1|12
1647366790000|2022-03-15 17:53:10|1149.1|1148.1|1149.1|1148.1|1149.1|1148.1|1149.1|1148.1|0
1647366800000|2022-03-15 17:53:20|1149.2|1148.2|1148.9|1148.3|1149.2|1148.3|1148.9|1148.2|1
1647366810000|2022-03-15 17:53:30|1148.6|1147.4|1148.5|1147|1148.6|1147.4|1147.6|1147|9
1647366830000|2022-03-15 17:53:50|1148.4|1146.9|1147.5|1146.5|1148.4|1147.2|1147.5|1146.5|5
1647366840000|2022-03-15 17:54:00|1147.1|1146.1|1147.1|1146.1|1147.1|1146.1|1147.1|1146.1|6
1647366850000|2022-03-15 17:54:10|1147|1146.4|1147|1146.4|1147|1146.4|1146.9|1146.3|0
1647366860000|2022-03-15 17:54:20|1147.1|1146.1|1147.1|1146.1|1147.1|1146.1|1147.1|1146.1|2
1647366870000|2022-03-15 17:54:30|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1
1647366880000|2022-03-15 17:54:40|1146.8|1145.3|1146|1145.4|1146.8|1145.5|1146|1145.2|19
1647366890000|2022-03-15 17:54:50|1145.9|1145.3|1145.5|1144.9|1145.9|1145.3|1145.5|1144.8|17
1647366900000|2022-03-15 17:55:00|1145.4|1144.8|1145.5|1144.9|1145.7|1145.1|1145.4|1144.8|7
1647366910000|2022-03-15 17:55:10|1145.4|1144.8|1145.5|1144|1145.8|1145|1145.3|1144|9
1647366920000|2022-03-15 17:55:20|1145.3|1144.3|1145|1144.4|1145.3|1144.4|1144.9|1144.3|3
1647366930000|2022-03-15 17:55:30|||||||||3
1647366940000|2022-03-15 17:55:40|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|5
1647366950000|2022-03-15 17:55:50|1146.9|1145.4|1146.4|1145.8|1146.9|1145.8|1146.3|1145.3|7
1647366960000|2022-03-15 17:56:00|1146.3|1145.7|1146.3|1144.8|1146.5|1145.7|1146.2|1144.8|5
1647366970000|2022-03-15 17:56:10|1146.2|1144.7|1145.8|1144.8|1146.2|1144.9|1145.8|1144.7|0
1647366980000|2022-03-15 17:56:20|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|1145.8|1144.8|0
1647366990000|2022-03-15 17:56:30|||||||||1
1647367000000|2022-03-15 17:56:40|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1
1647367010000|2022-03-15 17:56:50|1146|1145.4|1146.4|1145.4|1146.4|1145.7|1146|1145.4|10
1647367020000|2022-03-15 17:57:00|1146.3|1145.3|1146.3|1145.3|1146.3|1145.3|1146.3|1145.3|0
1647367040000|2022-03-15 17:57:20|1145.9|1144.8|1145.8|1144.3|1145.9|1144.9|1145.7|1144.3|4
1647367050000|2022-03-15 17:57:30|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|0
1647367060000|2022-03-15 17:57:40|1145.3|1144.7|1145|1144|1145.4|1144.7|1145|1144|8
1647367070000|2022-03-15 17:57:50|1144.8|1144.2|1144.4|1143.8|1144.8|1144.2|1144.4|1143.8|4
1647367080000|2022-03-15 17:58:00|1144.6|1144|1144.8|1144.2|1144.9|1144.2|1144.6|1143.9|4
1647367090000|2022-03-15 17:58:10|1144.7|1144.1|1145|1144|1145.1|1144.3|1144.6|1143.9|11
1647367110000|2022-03-15 17:58:30|1144.9|1144.3|1145.1|1144.5|1145.1|1144.5|1144.9|1144.3|14
1647367140000|2022-03-15 17:59:00|1145|1144.4|1141.4|1140.8|1145|1144.4|1141.4|1140.6|16
1647367150000|2022-03-15 17:59:10|1141.8|1140.6|1143.3|1141.8|1143.4|1141.9|1141.6|1140.6|30
1647367160000|2022-03-15 17:59:20|1143|1141.5|1142.7|1141.2|1143|1141.5|1142.7|1141.2|5
1647367170000|2022-03-15 17:59:30|1142.6|1141.6|1142.5|1141.5|1142.8|1141.9|1142.1|1141.1|12
1647367180000|2022-03-15 17:59:40|1142.4|1141.4|1142.5|1141.5|1142.5|1141.5|1142.4|1141.4|1
1647367190000|2022-03-15 17:59:50|1142.4|1141.8|1142.4|1141.8|1142.4|1141.8|1142.4|1141.8|3
1647367200000|2022-03-15 18:00:00|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|1142.1|1141.2|17
1647367210000|2022-03-15 18:00:10|1142.1|1141.2|1143.8|1142.3|1143.8|1142.3|1142.1|1141.2|14
1647367220000|2022-03-15 18:00:20|||||||||3
1647367230000|2022-03-15 18:00:30|1143.7|1142.7|1144.2|1143.6|1144.2|1143.6|1143.6|1142.7|10
1647367240000|2022-03-15 18:00:40|1144.1|1143.5|1144.2|1143.6|1144.2|1143.6|1144.1|1143.5|7
1647367250000|2022-03-15 18:00:50|1143.7|1143.1|1143.7|1143.1|1143.7|1143.1|1143.7|1143.1|8
1647367260000|2022-03-15 18:01:00|1144.1|1142.9|1144|1143|1144.4|1143.1|1144|1142.9|11
1647367270000|2022-03-15 18:01:10|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|0
1647367280000|2022-03-15 18:01:20|1144|1143|1144|1143|1144|1143|1144|1143|0
1647367290000|2022-03-15 18:01:30|||||||||1
1647367300000|2022-03-15 18:01:40||1143.4||1143||1143.4||1143|1
1647367310000|2022-03-15 18:01:50|1143.7|1143.1|1143.7|1143.1|1143.7|1143.1|1143.7|1143.1|2
1647367320000|2022-03-15 18:02:00|1143.6|1143|1144.1|1143.1|1144.1|1143.3|1143.6|1143|14
1647367330000|2022-03-15 18:02:10|1143.9|1143.3|1145.4|1143.9|1145.4|1144|1143.9|1143.3|20
1647367340000|2022-03-15 18:02:20|1145|1144|1145.3|1143.8|1145.4|1144.5|1145|1143.8|2
1647367350000|2022-03-15 18:02:30|1144.9|1143.9|1145.3|1143.8|1145.3|1143.9|1144.9|1143.8|1
1647367360000|2022-03-15 18:02:40|||||||||1
1647367370000|2022-03-15 18:02:50|1145|1144.4|1145.5|1144.9|1145.5|1144.9|1145|1144.4|12
1647367380000|2022-03-15 18:03:00|1145.6|1145|1145|1144.4|1145.6|1145|1144.9|1144.3|14
1647367390000|2022-03-15 18:03:10|||||||||7
1647367400000|2022-03-15 18:03:20|1145.2|1144.2|1145.3|1144.7|1145.3|1144.7|1145.2|1144.2|1
1647367410000|2022-03-15 18:03:30|1145.2|1144.6|1145|1144.4|1145.2|1144.6|1145|1144.4|0
1647367440000|2022-03-15 18:04:00|1145.1|1144.5|1145.3|1144.7|1145.4|1144.8|1145.1|1144.5|15
1647367450000|2022-03-15 18:04:10|||||||||2
1647367460000|2022-03-15 18:04:20|1145.5|1144.9|1145.4|1144.8|1145.5|1144.9|1145.4|1144.8|5
1647367470000|2022-03-15 18:04:30|1145.3|1144.7|1145.7|1145.1|1145.8|1145.1|1145|1144.4|14
1647367480000|2022-03-15 18:04:40|1145.8|1145.2|1146.2|1145.6|1146.2|1145.6|1145.7|1145.1|9
1647367490000|2022-03-15 18:04:50|1146.1|1145.5|1146.6|1146|1146.9|1146|1146|1145.4|14
1647367500000|2022-03-15 18:05:00|1146.5|1145.5|1145.5|1144.9|1146.7|1145.8|1145.5|1144.7|27
1647367510000|2022-03-15 18:05:10|1145.9|1144.8|1145.6|1145|1145.9|1145|1145.6|1144.8|0
1647367520000|2022-03-15 18:05:20|1145.9|1144.9|1145.9|1145.3|1145.9|1145.3|1145.8|1144.9|7
1647367530000|2022-03-15 18:05:30|1146.1|1145.5|1146.1|1145.5|1146.1|1145.5|1146.1|1145.5|1
1647367540000|2022-03-15 18:05:40|1146.4|1145.4|1146.9|1145.9|1146.9|1145.9|1146.4|1145.4|8
1647367560000|2022-03-15 18:06:00|1146.8|1146.2|1146.6|1146|1147.2|1146.6|1146.5|1145.9|28
1647367570000|2022-03-15 18:06:10|1146.9|1146.3|1147|1146.4|1147.1|1146.5|1146.9|1146.3|14
1647367580000|2022-03-15 18:06:20|1147.3|1146.7|1147.4|1146.4|1147.4|1146.7|1147.3|1146.4|14
1647367590000|2022-03-15 18:06:30|1147.5|1146.5|1148.4|1147.4|1148.4|1147.4|1147.1|1146.4|14
1647367600000|2022-03-15 18:06:40|1148|1147.2|1148.3|1147.7|1148.3|1147.7|1147.7|1146.9|18
1647367610000|2022-03-15 18:06:50|1148.4|1147.8|1148.9|1147.9|1149.1|1147.9|1148.4|1147.6|2
1647367620000|2022-03-15 18:07:00|1149|1148.4|1148.5|1147.5|1149|1148.4|1147.9|1147.3|14
1647367630000|2022-03-15 18:07:10|1148.4|1147.4|1148.1|1147.5|1148.7|1147.8|1148.1|1147.4|24
1647367640000|2022-03-15 18:07:20|1148.2|1147.6|1148.5|1147.9|1148.5|1147.9|1148.2|1147.6|8
1647367650000|2022-03-15 18:07:30|1149.3|1147.8|1148.9|1148.3|1149.4|1148.3|1148.7|1147.8|9
1647367660000|2022-03-15 18:07:40|1148.7|1148.1|1148.6|1148|1148.7|1148.1|1148.6|1148|9
1647367670000|2022-03-15 18:07:50|1148.5|1147.9|1148.2|1147.6|1148.6|1148|1148.2|1147.6|24
1647367680000|2022-03-15 18:08:00|1148.1|1147.5|1147.5|1146.9|1148.1|1147.5|1147.5|1146.9|37
1647367690000|2022-03-15 18:08:10|1147.6|1147|1147.7|1147.1|1147.8|1147.2|1147.6|1147|11
1647367700000|2022-03-15 18:08:20|1147.8|1147.2|1146.4|1145.8|1147.8|1147.2|1145.8|1144.6|36
1647367710000|2022-03-15 18:08:30|1146.5|1145.9|1147.7|1147.1|1147.9|1147.1|1146.4|1145.8|17
1647367720000|2022-03-15 18:08:40|||||||||2
1647367730000|2022-03-15 18:08:50|1147.6|1147|1149.4|1148.8|1149.5|1148.9|1147.5|1146.6|56
1647367740000|2022-03-15 18:09:00|1149.3|1148.7|1148.9|1147.9|1149.6|1148.7|1148.6|1147.7|40
1647367750000|2022-03-15 18:09:10|1148.7|1147.7|1149.4|1148.8|1149.5|1148.8|1148.7|1147.7|14
1647367760000|2022-03-15 18:09:20|1149.5|1148.9|1149.5|1148.9|1149.5|1148.9|1149.4|1148.8|45
1647367770000|2022-03-15 18:09:30|1149.2|1148.5|1149.6|1149|1149.6|1149|1148.9|1147.6|18
1647367780000|2022-03-15 18:09:40|1149.5|1148.9|1149.6|1149|1149.6|1149|1149.5|1148.9|40
1647367790000|2022-03-15 18:09:50|1149.5|1148.9|1149.4|1148.8|1149.5|1148.9|1149.4|1148.8|29
1647367800000|2022-03-15 18:10:00|1149.3|1148.7|1148.8|1148.2|1149.3|1148.7|1148.8|1148.2|30
1647367810000|2022-03-15 18:10:10|1148.9|1147.9|1149.1|1148.1|1149.2|1148.2|1148.8|1147.8|6
1647367820000|2022-03-15 18:10:20|1148.8|1148.2|1149.3|1148.7|1149.5|1148.7|1148.8|1148.1|4
1647367830000|2022-03-15 18:10:30|1149.2|1148.6|1149.2|1148.6|1149.4|1148.8|1149.2|1148.3|28
1647367840000|2022-03-15 18:10:40|1149.1|1148.5|1149.1|1148.5|1149.1|1148.5|1148.9|1148.3|4
1647367850000|2022-03-15 18:10:50|1149|1148.4|1149.1|1148.5|1149.5|1148.9|1149|1148.4|12
1647367860000|2022-03-15 18:11:00|1149.2|1148.2|1149.2|1148.2|1149.2|1148.2|1149.2|1148.2|6
1647367870000|2022-03-15 18:11:10|1149|1148|1149|1148.4|1149.3|1148.4|1148.9|1147.8|42
1647367880000|2022-03-15 18:11:20|1149.1|1148.5|1149|1148.4|1149.1|1148.5|1148.9|1148.3|17
1647367890000|2022-03-15 18:11:30|1149.1|1148.5|1152.2|1150.7|1152.3|1151.7|1149.1|1148.5|29
1647367900000|2022-03-15 18:11:40|1151.9|1150.9|1150.7|1149.7|1151.9|1151|1150.7|1149.7|13
1647367910000|2022-03-15 18:11:50|1151|1150.4|1152|1151|1152|1151.1|1151|1150.2|30
1647367920000|2022-03-15 18:12:00|1151.9|1151.3|1152|1151|1152.5|1151.3|1151.4|1150.8|38
1647367930000|2022-03-15 18:12:10|1151.9|1150.9|1151.9|1151.3|1151.9|1151.3|1151.8|1150.9|0
1647367940000|2022-03-15 18:12:20|1151.8|1151.2|1152.5|1151|1152.5|1151.4|1151.8|1151|23
1647367950000|2022-03-15 18:12:30|1152.3|1151.3|1151|1150.4|1152.5|1151.4|1151|1150|59
1647367960000|2022-03-15 18:12:40|1151.1|1150.1|1151.7|1151.1|1151.8|1151.1|1150.8|1149.6|32
1647367970000|2022-03-15 18:12:50|1151.5|1150.9|1151.1|1150.1|1151.6|1151|1150.9|1149.9|9
1647367980000|2022-03-15 18:13:00|1150.8|1150.2|1150.1|1149.1|1150.8|1150.2|1150|1148.9|12
1647367990000|2022-03-15 18:13:10|1150.2|1149.5|1148.7|1147.7|1150.2|1149.5|1148.7|1147.6|59
1647368000000|2022-03-15 18:13:20|1148.4|1147.8|1148.4|1147.8|1148.5|1147.8|1148.4|1147.5|1
1647368010000|2022-03-15 18:13:30|1148.2|1147.6|1146.4|1145.8|1148.2|1147.6|1146.4|1145.4|31
1647368020000|2022-03-15 18:13:40|1146.3|1145.7|1147.5|1146.9|1148.6|1147.6|1146|1145.4|84
1647368030000|2022-03-15 18:13:50|1147.6|1147|1147.7|1147.1|1147.8|1147.2|1147.6|1147|50
1647368040000|2022-03-15 18:14:00|1147.6|1146.6|1144.6|1143.6|1147.9|1147.3|1144.6|1143.3|97
1647368050000|2022-03-15 18:14:10|1144.7|1144.1|1143.7|1143.1|1144.9|1144.2|1143.6|1143|93
1647368060000|2022-03-15 18:14:20|1144.7|1144.1|1143.6|1143|1145|1144.4|1143.6|1143|95
1647368070000|2022-03-15 18:14:30|1143.8|1142.8|1147.6|1147|1147.6|1147|1143.6|1142.8|92
1647368080000|2022-03-15 18:14:40|1147.3|1146.7|1148.5|1147.9|1148.6|1147.9|1146.9|1146.1|98
1647368090000|2022-03-15 18:14:50|1148.7|1148.1|1148.6|1147.6|1149.3|1148.7|1147.9|1147|109
1647368100000|2022-03-15 18:15:00|1148.4|1147.4|1147.9|1147.3|1148.5|1147.9|1147.8|1147|24
1647368110000|2022-03-15 18:15:10|1147.7|1147.1|1148.4|1147.8|1148.6|1147.9|1147.7|1147.1|35
1647368120000|2022-03-15 18:15:20|1148.3|1147.7|1148.4|1147.8|1148.4|1147.8|1148.3|1147.7|9
1647368130000|2022-03-15 18:15:30|1148.3|1147.7|1148|1147.4|1148.3|1147.7|1147.7|1146.7|22
1647368140000|2022-03-15 18:15:40|1148.1|1147.5|1148|1147.4|1148.2|1147.6|1148|1147.4|12
1647368150000|2022-03-15 18:15:50|1148.4|1147.8|1149|1148|1149|1148.4|1148.4|1147.4|24
1647368160000|2022-03-15 18:16:00|1148.8|1148.2|1148.9|1148.3|1148.9|1148.3|1148.8|1148.2|1
1647368170000|2022-03-15 18:16:10|1149|1148.4|1149|1148.4|1149|1148.4|1148.9|1148.3|3
1647368180000|2022-03-15 18:16:20|1148.7|1148.1|1148.8|1148.2|1148.8|1148.2|1148.7|1148.1|7
1647368190000|2022-03-15 18:16:30|1148.6|1148|1148.6|1148|1148.6|1148|1148.5|1147.9|19
1647368200000|2022-03-15 18:16:40|1148.7|1148.1|1148.7|1148.1|1148.7|1148.1|1148.7|1148.1|27
1647368210000|2022-03-15 18:16:50|1148.8|1148.2|1148.7|1148.1|1148.9|1148.3|1148.6|1148|14
1647368220000|2022-03-15 18:17:00|1148.8|1148.2|1148.9|1148.3|1149.2|1148.6|1148.7|1148.1|22
1647368230000|2022-03-15 18:17:10|1149.2|1148.2|1148.8|1148.2|1149.2|1148.5|1148.8|1148.2|3
1647368240000|2022-03-15 18:17:20|1148.9|1148.3|1149|1148|1149.1|1148.5|1148.7|1148|12
1647368250000|2022-03-15 18:17:30|1148.8|1148.2|1148.7|1148.1|1149|1148.3|1148.7|1148|3
1647368260000|2022-03-15 18:17:40|1148.6|1148|1148.5|1147.5|1148.7|1148.1|1148.5|1147.5|10
1647368270000|2022-03-15 18:17:50|1148.6|1147.6|1148.4|1147.8|1148.6|1147.9|1148.3|1147.5|6
1647368280000|2022-03-15 18:18:00|1148.3|1147.7|1149.4|1148.8|1149.6|1148.9|1148.3|1147.7|14
1647368290000|2022-03-15 18:18:10|1149.5|1148.9|1148.9|1148.3|1149.5|1148.9|1148.9|1148.3|8
1647368300000|2022-03-15 18:18:20|1149.1|1148.5|1149.3|1148.7|1149.6|1148.7|1149.1|1148.5|13
1647368310000|2022-03-15 18:18:30|1149.2|1148.6|1148.9|1148.3|1149.2|1148.6|1148.9|1148.3|12
1647368320000|2022-03-15 18:18:40|1148.7|1148.1|1148.5|1147.9|1149|1148.3|1148.3|1147.7|14
1647368330000|2022-03-15 18:18:50|1148.4|1147.8|1148.8|1148.2|1149.1|1148.5|1147.9|1147.3|33
1647368340000|2022-03-15 18:19:00|1148.6|1148|1148.8|1147.8|1149.1|1148.2|1148.3|1147.7|26
1647368350000|2022-03-15 18:19:10|1148.6|1148|1148.9|1147.9|1148.9|1148.2|1148.4|1147.8|9
1647368360000|2022-03-15 18:19:20|1148.8|1148.2|1149.1|1148.1|1149.1|1148.2|1148.8|1147.8|4
1647368370000|2022-03-15 18:19:30|1149.3|1148.7|1148.1|1147.1|1149.4|1148.8|1147.7|1147|58
1647368380000|2022-03-15 18:19:40|1148|1147.4|1148|1147.4|1148.3|1147.4|1147.8|1147.1|11
1647368390000|2022-03-15 18:19:50|1148.3|1147.3|1148.9|1148.3|1149.7|1148.3|1147.9|1147.3|12
1647388800000|2022-03-16 00:00:00|1148.7|1147.2|1143.2|1141.7|1148.7|1147.2|1140.8|1139.3|38
1647388810000|2022-03-16 00:00:10|1143.1|1141.6|1146.3|1144.8|1146.7|1145.2|1143|1141.6|13
1647388820000|2022-03-16 00:00:20|1146.1|1145.1|1145.7|1144.2|1146.3|1145.4|1145.7|1144.2|7
1647388830000|2022-03-16 00:00:30|1145.6|1144.1|1143.6|1142.1|1145.6|1144.1|1142.6|1141.1|11
1647388840000|2022-03-16 00:00:40|1143.8|1142.3|1144.8|1143.3|1144.8|1143.3|1143.8|1142.3|1
1647388850000|2022-03-16 00:00:50|1145|1143.5|1145.1|1143.6|1145.2|1143.7|1144.7|1143.5|1
1647388860000|2022-03-16 00:01:00|1145|1143.5|1143.9|1142.4|1145|1143.5|1143.9|1142.4|2
1647388870000|2022-03-16 00:01:10|1143.7|1142.2|1142.7|1141.7|1143.7|1142.2|1142.7|1141.7|2
1647388880000|2022-03-16 00:01:20|1142.9|1141.4|1141.6|1140.1|1142.9|1141.4|1138.9|1137.7|12
1647388890000|2022-03-16 00:01:30|1141.7|1140.2|1143.8|1143.2|1144.4|1143.2|1141.7|1140.2|5
1647388900000|2022-03-16 00:01:40|1144.6|1143.1|1144.7|1143.2|1144.7|1143.5|1144.5|1143|3
1647388910000|2022-03-16 00:01:50|1144.5|1143.5|1144.6|1143.1|1144.6|1143.5|1144.5|1143.1|1
1647388920000|2022-03-16 00:02:00|1144.2|1143.2|1144.3|1143.3|1144.3|1143.3|1144.2|1143.2|1
1647388930000|2022-03-16 00:02:10|1144.2|1143.7|1144.4|1143.8|1144.4|1143.8|1144.2|1143.6|2
1647388940000|2022-03-16 00:02:20|1144.5|1143.9|1144.6|1143.1|1145.1|1144.1|1144.5|1143.1|6
1647388950000|2022-03-16 00:02:30|1144.3|1142.8|1141.9|1141.3|1144.3|1142.8|1141.9|1141.1|1
1647388960000|2022-03-16 00:02:40|1142|1140.5|1141.3|1139.8|1142|1140.5|1141.2|1139.7|8
1647388970000|2022-03-16 00:02:50|1141.1|1139.6|1143.4|1141.9|1143.4|1141.9|1141.1|1139.6|8
1647388980000|2022-03-16 00:03:00|1143.5|1142|1142.3|1140.8|1143.5|1142|1142.3|1140.8|2
1647388990000|2022-03-16 00:03:10|1142|1141|1141.9|1140.9|1142|1141|1141.9|1140.9|0
1647389000000|2022-03-16 00:03:20|1142.6|1141.1|1142.2|1141.2|1142.6|1141.2|1142.2|1141.1|0
1647389010000|2022-03-16 00:03:30|1142.3|1140.8|1142.1|1140.6|1142.8|1141.9|1141.8|1140.6|7
1647389020000|2022-03-16 00:03:40|1141.7|1140.7|1142.2|1141.2|1142.2|1141.2|1141.6|1140.7|0
1647389030000|2022-03-16 00:03:50|1141.9|1141.3|1141.6|1141|1142|1141.4|1141.6|1140.9|1
1647389040000|2022-03-16 00:04:00|1141.5|1140.9|1141.6|1140.1|1141.6|1140.9|1140.7|1139.6|7
1647389050000|2022-03-16 00:04:10|1141.5|1140|1141.4|1139.9|1141.5|1140|1141.4|1139.9|1
1647389070000|2022-03-16 00:04:30|1141.3|1139.8|1141.1|1139.6|1141.3|1139.9|1140.9|1139.6|0
1647389080000|2022-03-16 00:04:40|1141|1139.5|1140.7|1139.2|1141|1139.5|1140.7|1139.2|1
1647389090000|2022-03-16 00:04:50|1140.6|1139.1|1140.5|1139|1140.6|1139.1|1140.5|1139|0
1647389100000|2022-03-16 00:05:00|1138.9|1138.3|1139.4|1137.9|1139.9|1138.4|1138.9|1137.9|12
1647389110000|2022-03-16 00:05:10|1138.9|1137.8|1137.1|1136.5|1138.9|1137.8|1137.1|1136.5|4
1647389120000|2022-03-16 00:05:20|||||||||2
1647389130000|2022-03-16 00:05:30|1137.4|1136.4|1137.2|1136.2|1137.4|1136.7|1137|1136.2|6
1647389140000|2022-03-16 00:05:40|1136.9|1136.3|1137.4|1136.8|1137.4|1136.8|1136.9|1136.3|4
1647389150000|2022-03-16 00:05:50|1137.5|1136.9|1138.8|1138.2|1139|1138.2|1137.5|1136.9|4
1647389160000|2022-03-16 00:06:00|1139|1138.4|1137.8|1136.3|1139|1138.4|1137.8|1136.3|15
1647389170000|2022-03-16 00:06:10|1137.7|1136.2|1136.9|1135.4|1137.7|1136.3|1136.9|1135.4|2
1647389180000|2022-03-16 00:06:20|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|7
1647389190000|2022-03-16 00:06:30|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1647389200000|2022-03-16 00:06:40|1136.6|1135.6|1136.2|1135.6|1136.7|1135.6|1136.2|1135.2|2
1647389210000|2022-03-16 00:06:50|1137.1|1135.7|1137.2|1135.7|1137.2|1135.7|1137.1|1135.7|2
1647389220000|2022-03-16 00:07:00|1137.4|1135.9|1137.1|1135.6|1137.4|1135.9|1137.1|1135.6|1
1647389230000|2022-03-16 00:07:10|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|0
1647389240000|2022-03-16 00:07:20|1136.9|1135.4|1135.4|1133.9|1136.9|1135.4|1135.4|1133.9|8
1647389250000|2022-03-16 00:07:30|1135.5|1134|1135.6|1134.6|1135.7|1134.6|1135.5|1134|5
1647389260000|2022-03-16 00:07:40|1135.5|1134.5|1135.2|1134.6|1135.5|1134.6|1135.2|1134.5|0
1647389270000|2022-03-16 00:07:50|1135.1|1134.5|1135|1134.4|1135.1|1134.5|1135|1134.4|0
1647389280000|2022-03-16 00:08:00|1134.9|1134.3|1134.5|1133.5|1135.1|1134.3|1134.4|1133.5|7
1647389290000|2022-03-16 00:08:10|1135.1|1134.1|1136.8|1135.3|1136.8|1135.3|1135.1|1134.1|7
1647389300000|2022-03-16 00:08:20|1137|1135.5|1138.5|1137|1138.5|1137|1137|1135.5|11
1647389310000|2022-03-16 00:08:30|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1647389320000|2022-03-16 00:08:40|1138.4|1136.9|1138.6|1137.1|1138.6|1137.1|1138.3|1136.8|25
1647389330000|2022-03-16 00:08:50|1137.9|1137.3|1138.7|1137.2|1138.7|1137.3|1137.9|1137.1|3
1647389340000|2022-03-16 00:09:00|1138.6|1137.1|1138.4|1136.9|1138.7|1137.2|1138.4|1136.9|3
1647389350000|2022-03-16 00:09:10|1138.3|1137.7|1138.4|1137.8|1138.6|1137.8|1138.3|1137.1|3
1647389360000|2022-03-16 00:09:20|1138.3|1137.7|1137.8|1136.8|1138.5|1137.7|1137.8|1136.5|3
1647389370000|2022-03-16 00:09:30|1138.2|1137.6|1140.1|1138.6|1140.1|1138.6|1138.2|1137.6|6
1647389380000|2022-03-16 00:09:40|1140|1138.5|1140.1|1138.6|1140.1|1138.6|1140|1138.5|1
1647389390000|2022-03-16 00:09:50|1140.2|1138.7|1140|1138.5|1140.3|1138.8|1140|1138.5|0
1647389410000|2022-03-16 00:10:10|1139.5||1139.5||1139.5||1139.5||0
1647389430000|2022-03-16 00:10:30|1139.2|1138.6|1138.5|1137.9|1139.2|1138.6|1138.5|1137.6|1
1647389440000|2022-03-16 00:10:40|1139.1|1137.6|1138.8|1137.8|1139.1|1137.8|1138.8|1137.6|2
1647389450000|2022-03-16 00:10:50|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|0
1647389460000|2022-03-16 00:11:00|1138.3|1137.7|1138.7|1137.7|1138.7|1137.8|1138.3|1137.6|5
1647389470000|2022-03-16 00:11:10|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|0
1647389480000|2022-03-16 00:11:20|||||||||1
1647389490000|2022-03-16 00:11:30|1138.3|1137.7|1138.4|1137.8|1138.4|1137.8|1138.3|1137.7|1
1647389500000|2022-03-16 00:11:40|1139.8|1138.3|1140.2|1138.7|1140.2|1138.9|1139.8|1138.3|4
1647389510000|2022-03-16 00:11:50|1140.5|1139.9|1140.5|1139.9|1140.5|1139.9|1140.5|1139.9|3
1647389520000|2022-03-16 00:12:00|1140.6|1140|1140.9|1139.4|1141.2|1140|1140.4|1138.9|4
1647389530000|2022-03-16 00:12:10|1140.5|1139|1140.5|1139|1140.5|1139|1140.5|1139|4
1647389540000|2022-03-16 00:12:20|1140|1138.5|1139.4|1137.9|1140|1138.5|1139.3|1137.8|0
1647389550000|2022-03-16 00:12:30|1139.1|1137.6|1139.1|1137.6|1139.1|1137.6|1139.1|1137.6|0
1647389560000|2022-03-16 00:12:40|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1647389570000|2022-03-16 00:12:50|1138.6|1137.6|1138.1|1137.5|1138.7|1137.6|1138.1|1136.8|5
1647389580000|2022-03-16 00:13:00|1138|1137.4|1138.1|1136.6|1138.1|1137.4|1138|1136.6|2
1647389590000|2022-03-16 00:13:10|1137.4|1136.8|1137.2|1135.7|1137.4|1136.8|1136.5|1135.5|4
1647389600000|2022-03-16 00:13:20|1136.4|1135.8|1140.1|1138.6|1140.1|1138.6|1136.4|1135.8|9
1647389620000|2022-03-16 00:13:40|1140|1138.5|1139.9|1138.4|1140|1138.5|1139.9|1138.4|1
1647389640000|2022-03-16 00:14:00|1139|1138.2|1139.4|1137.9|1139.7|1138.2|1139|1137.9|1
1647389650000|2022-03-16 00:14:10|1138.2|1137.6|1138.2|1137.2|1138.3|1137.6|1138.2|1137.2|1
1647389670000|2022-03-16 00:14:30|1137.9|1137.3|1137.5|1136|1137.9|1137.3|1136.8|1136|3
1647389680000|2022-03-16 00:14:40|||||||||2
1647389690000|2022-03-16 00:14:50|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1
1647389700000|2022-03-16 00:15:00|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1647389730000|2022-03-16 00:15:30|1137.1|1135.6|1137.2|1135.7|1137.2|1135.7|1137.1|1135.6|2
1647389740000|2022-03-16 00:15:40|1138.1|1136.6|1138.2|1137.2|1138.2|1137.5|1138.1|1136.6|2
1647389750000|2022-03-16 00:15:50|1138.1|1137.5|1139.5|1138|1139.5|1138|1138.1|1137.5|2
1647389770000|2022-03-16 00:16:10|1138.9|1137.4|1138.7|1138.1|1138.9|1138.1|1138.6|1137.1|2
1647389780000|2022-03-16 00:16:20|1138.9|1137.4|1138.3|1137.7|1139.4|1138|1138.3|1136.9|2
1647389790000|2022-03-16 00:16:30|1138.4|1137.8|1138.4|1137.8|1138.6|1138|1138.4|1137.1|0
1647389800000|2022-03-16 00:16:40|1138.6|1138|1138.4|1137.4|1138.6|1138|1138|1136.6|2
1647389810000|2022-03-16 00:16:50|1138.3|1137.7|1138.4|1137.4|1138.6|1137.7|1137.9|1136.6|1
1647389820000|2022-03-16 00:17:00|1138.1|1137.5|1138.6|1137.1|1138.7|1138|1138.1|1137.1|2
1647389830000|2022-03-16 00:17:10|1138.3|1137.3|1138.7|1137.2|1138.7|1137.3|1138.3|1137.2|0
1647389850000|2022-03-16 00:17:30|1138.3|1137.3|1137.7|1136.2|1138.3|1137.3|1137.7|1136.2|1
1647389880000|2022-03-16 00:18:00|||||||||2
1647389890000|2022-03-16 00:18:10|1137.6|1136.6|1137.7|1136.2|1137.7|1136.6|1137.6|1136.2|0
1647389900000|2022-03-16 00:18:20|1136.5|1135|1136|1134.5|1136.5|1135|1136|1134.5|2
1647389910000|2022-03-16 00:18:30|1135.9|1134.4|1135.7|1134.2|1136|1134.5|1135.7|1134.2|2
1647389920000|2022-03-16 00:18:40|1135.6|1134.6|1135.7|1134.2|1135.7|1134.6|1135.6|1134.2|0
1647389940000|2022-03-16 00:19:00|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|2
1647389950000|2022-03-16 00:19:10|1136.4|1134.9|1136.5|1135|1136.5|1135|1136.4|1134.9|0
1647389960000|2022-03-16 00:19:20|1136.6|1135.1|1137.9|1136.4|1137.9|1136.4|1136.6|1135.1|0
1647389970000|2022-03-16 00:19:30|1138.2|1136.7|1138.1|1136.6|1138.2|1136.7|1138|1136.5|0
1647389980000|2022-03-16 00:19:40|1138.2|1136.7|1138.1|1136.6|1138.3|1136.8|1138.1|1136.6|0
1647389990000|2022-03-16 00:19:50|1138|1136.5|1137.6|1136.1|1138|1137|1137.6|1136.1|1
1647390000000|2022-03-16 00:20:00|1136.9|1136.3|1137.3|1135.8|1137.3|1136.3|1136.9|1135.8|1
1647390010000|2022-03-16 00:20:10|1137|1135.5|1136.7|1135.2|1137|1135.5|1136.7|1135.2|0
1647390020000|2022-03-16 00:20:20|1136.6|1136|1136.9|1135.4|1136.9|1136.1|1136.6|1135.4|1
1647390030000|2022-03-16 00:20:30|1137|1135.5|1136.3|1135.3|1137|1135.6|1136.3|1135.3|1
1647390050000|2022-03-16 00:20:50|1136.1|1135.5|1136|1134.5|1136.1|1135.5|1135.8|1134.3|2
1647390060000|2022-03-16 00:21:00|1136.1|1134.6|1136|1134.5|1136.1|1134.6|1136|1134.5|0
1647390070000|2022-03-16 00:21:10|1136.1|1134.6|1135.9|1134.4|1136.4|1134.9|1135.9|1134.4|1
1647390080000|2022-03-16 00:21:20|1135.8|1134.3|1136.3|1135.7|1136.5|1135.7|1135.8|1134.3|0
1647390090000|2022-03-16 00:21:30|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1
1647390100000|2022-03-16 00:21:40|1137.4|1136|1137.6|1136.1|1137.6|1136.1|1137.4|1135.9|7
1647390110000|2022-03-16 00:21:50||1136.6||1136.6||1136.6||1136.6|0
1647390120000|2022-03-16 00:22:00|1137.9|1136.4|1138.2|1137.2|1138.2|1137.2|1137.9|1136.4|3
1647390130000|2022-03-16 00:22:10|1138.3|1137.3|1138.2|1137.6|1138.3|1137.6|1138|1137.3|1
1647390160000|2022-03-16 00:22:40|||||||||1
1647390200000|2022-03-16 00:23:20|1137.4|1135.9|1136.6|1135.6|1137.4|1135.9|1136.6|1135.6|1
1647390210000|2022-03-16 00:23:30|1136.4|1134.9|1136.2|1134.7|1136.4|1135.1|1136.1|1134.7|0
1647390220000|2022-03-16 00:23:40|1135.9|1134.9|1136.6|1135.1|1136.7|1135.2|1135.9|1134.6|4
1647390230000|2022-03-16 00:23:50|1136.7|1135.2|1136.4|1134.9|1136.7|1135.2|1136.1|1134.9|4
1647390240000|2022-03-16 00:24:00|1136.6|1135.1|1136.6|1135.1|1136.7|1135.2|1136.6|1135.1|0
1647390250000|2022-03-16 00:24:10|1136.4|1134.9|1136.1|1135.1|1136.4|1135.1|1136.1|1134.9|2
1647390270000|2022-03-16 00:24:30|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|2
1647390280000|2022-03-16 00:24:40|1135.6|1135|1135.9|1134.4|1135.9|1135|1135.6|1134.4|1
1647390290000|2022-03-16 00:24:50|1135.7|1134.2|1135.5|1134.9|1135.7|1134.9|1135.3|1134.2|1
1647390300000|2022-03-16 00:25:00|1135.9|1135.1|1135.4|1133.9|1135.9|1135.1|1135.4|1133.9|1
1647390310000|2022-03-16 00:25:10|1134.7|1133.7|1135.4|1133.9|1135.4|1133.9|1134.5|1133.6|5
1647390340000|2022-03-16 00:25:40|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|0
1647390350000|2022-03-16 00:25:50|1134.9|1133.9|1135.4|1133.9|1135.4|1133.9|1134.9|1133.6|1
1647390360000|2022-03-16 00:26:00|1135.3|1133.8|1135.4|1134.4|1135.4|1134.4|1134.6|1133.6|5
1647390370000|2022-03-16 00:26:10|1135.3|1133.9|1134.9|1133.9|1135.3|1134.1|1134.6|1133.8|1
1647390380000|2022-03-16 00:26:20|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|0
1647390390000|2022-03-16 00:26:30|1135.7||1135.7||1135.7||1135.7||2
1647390420000|2022-03-16 00:27:00|1135.6|1134.6|1135.7|1134.2|1135.7|1134.9|1135.4|1134.2|0
1647390470000|2022-03-16 00:27:50|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|2
1647390480000|2022-03-16 00:28:00|1135.5|1134.9|1136.7|1135.2|1136.7|1135.7|1135.5|1134.9|5
1647390490000|2022-03-16 00:28:10|1136.5|1135.9|1136.5|1135.9|1136.7|1135.9|1136.5|1135.2|1
1647390500000|2022-03-16 00:28:20|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|0
1647390520000|2022-03-16 00:28:40|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|0
1647390530000|2022-03-16 00:28:50|1136.6|1136|1137.7|1136.2|1137.7|1136.2|1136.6|1136|2
1647390590000|2022-03-16 00:29:50|1137.5|1136.5|1138.2|1136.7|1138.2|1136.9|1137.5|1136.5|1
1647390630000|2022-03-16 00:30:30|1137.9|1136.9|1137.9|1137.3|1137.9|1137.3|1137.9|1136.9|0
1647390640000|2022-03-16 00:30:40|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|0
1647390650000|2022-03-16 00:30:50|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|0
1647390660000|2022-03-16 00:31:00|1136.6|1135.1|1135.8|1134.8|1136.6|1135.1|1135.8|1134.6|3
1647390670000|2022-03-16 00:31:10|||||||||1
1647390680000|2022-03-16 00:31:20|1136.1|1134.6|1135.4|1133.9|1136.1|1134.9|1135.4|1133.9|1
1647390690000|2022-03-16 00:31:30|1134.7|1134.1|1135|1134|1135|1134.1|1134.7|1134|1
1647390700000|2022-03-16 00:31:40|1134.7|1134.1|1134.9|1133.4|1134.9|1134.1|1134.4|1133.2|7
1647390720000|2022-03-16 00:32:00|1134.5|1133.9|1134.8|1134.2|1134.8|1134.2|1134.5|1133.9|5
1647390730000|2022-03-16 00:32:10|1135.6|1134.1|1135.7|1134.2|1135.7|1134.2|1135.6|1134.1|0
1647390740000|2022-03-16 00:32:20|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|3
1647390750000|2022-03-16 00:32:30|1135|1133.5|1135|1133.5|1135|1133.5|1134.9|1133.4|1
1647390760000|2022-03-16 00:32:40|1135.1|1133.6|1135|1133.5|1135.1|1133.6|1135|1133.5|0
1647390770000|2022-03-16 00:32:50|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1
1647390790000|2022-03-16 00:33:10|1135.2|1133.7|1135.3|1133.8|1135.3|1133.8|1135.2|1133.7|1
1647390800000|2022-03-16 00:33:20|1135.2|1133.7|1134.9|1133.4|1135.2|1133.7|1134|1133.2|1
1647390820000|2022-03-16 00:33:40|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|0
1647390840000|2022-03-16 00:34:00|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|3
1647390850000|2022-03-16 00:34:10|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1647390860000|2022-03-16 00:34:20|1135.1|1133.6|1135.5|1134|1135.5|1134|1135.1|1133.6|0
1647390880000|2022-03-16 00:34:40|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1647390920000|2022-03-16 00:35:20|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|0
1647390940000|2022-03-16 00:35:40|1135.8|1134.3|1136.1|1134.6|1136.1|1134.6|1135.8|1134.3|0
1647390950000|2022-03-16 00:35:50|||||||||1
1647390960000|2022-03-16 00:36:00|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1
1647390980000|2022-03-16 00:36:20|1136.1|1135.5|1135.8|1134.3|1136.5|1135.5|1135.8|1134.3|1
1647391010000|2022-03-16 00:36:50|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|0
1647391020000|2022-03-16 00:37:00|1134.9|1134.3|1135.5|1134|1135.6|1134.3|1134.9|1134|0
1647391040000|2022-03-16 00:37:20|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|0
1647391150000|2022-03-16 00:39:10|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|0
1647391190000|2022-03-16 00:39:50|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|2
1647391380000|2022-03-16 00:43:00|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|1136.5|1135.5|0
1647391390000|2022-03-16 00:43:10|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|1136.6|1135.6|0
1647391400000|2022-03-16 00:43:20|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|1
1647391430000|2022-03-16 00:43:50|1136.6|1136|1136.6|1135.6|1136.6|1136|1136.4|1135.6|3
1647391440000|2022-03-16 00:44:00|1136.5|1135.5|1135.7|1134.2|1136.6|1135.5|1135.5|1134.1|1
1647391450000|2022-03-16 00:44:10|1135.3|1134.3|1135.3|1134.3|1135.7|1134.3|1135.3|1134.2|0
1647391470000|2022-03-16 00:44:30|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|0
1647391510000|2022-03-16 00:45:10|||||||||1
1647391560000|2022-03-16 00:46:00|||||||||1
1647391580000|2022-03-16 00:46:20|1135.1|1134.5|1135.2|1134.2|1135.2|1134.5|1135.1|1134.2|1
1647391590000|2022-03-16 00:46:30|1135.7|1134.7|1135.6|1134.1|1135.7|1134.7|1135.6|1134.1|2
1647391600000|2022-03-16 00:46:40|||||||||1
1647391660000|2022-03-16 00:47:40|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|0
1647391680000|2022-03-16 00:48:00|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|0
1647391690000|2022-03-16 00:48:10|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|0
1647391700000|2022-03-16 00:48:20|1135|1134.4|1134.8|1134.2|1135|1134.4|1134.8|1134.2|2
1647391710000|2022-03-16 00:48:30|1134.7|1134.1|1134.5|1133.9|1134.7|1134.1|1134.5|1133.9|5
1647391720000|2022-03-16 00:48:40|1134.7|1133.7|1134.6|1133.6|1134.7|1134|1134.6|1133.6|12
1647391740000|2022-03-16 00:49:00|||||||||1
1647391760000|2022-03-16 00:49:20|||||||||1
1647391820000|2022-03-16 00:50:20|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1
1647391830000|2022-03-16 00:50:30|1135|1133.5|1134.9|1133.4|1135|1133.5|1134.9|1133.4|0
1647391840000|2022-03-16 00:50:40|||||||||1
1647391850000|2022-03-16 00:50:50|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1647391860000|2022-03-16 00:51:00|1134.6|1134|1134.5|1133.5|1134.8|1134|1134.5|1133.3|1
1647391870000|2022-03-16 00:51:10|1134.2|1133.6|1134.9|1133.4|1134.9|1133.6|1134.2|1133.3|0
1647391890000|2022-03-16 00:51:30|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|0
1647391940000|2022-03-16 00:52:20|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|0
1647391990000|2022-03-16 00:53:10|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|0
1647392010000|2022-03-16 00:53:30|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1
1647392020000|2022-03-16 00:53:40|1135.1|1134.5|1135.4|1134.4|1135.4|1134.5|1135.1|1134.4|0
1647392050000|2022-03-16 00:54:10|1135.5|1134|1135.4|1133.9|1135.5|1134|1135.4|1133.9|4
1647392070000|2022-03-16 00:54:30|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|0
1647392080000|2022-03-16 00:54:40|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|2
1647392090000|2022-03-16 00:54:50|1135.1|1133.6|1134.4|1133.4|1135.1|1133.6|1134.4|1133.4|1
1647392130000|2022-03-16 00:55:30|1134.3|1133.7|1134.4|1133.8|1134.4|1133.8|1134.3|1133.7|0
1647392160000|2022-03-16 00:56:00|1134.3|1133.7|1134.4|1133.4|1134.4|1133.7|1134.3|1133.4|1
1647392190000|2022-03-16 00:56:30|1134.3|1133.3|1134.4|1133.4|1134.4|1133.4|1134.3|1133.3|1
1647392200000|2022-03-16 00:56:40|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1
1647392220000|2022-03-16 00:57:00|1133.3|1132.3|1133.4|1131.9|1133.4|1132.3|1133.3|1131.9|10
1647392230000|2022-03-16 00:57:10|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1
1647392240000|2022-03-16 00:57:20|1133|1132|1133.5|1132|1133.5|1132|1133|1132|3
1647392250000|2022-03-16 00:57:30|1133.6|1132.1|1133.1|1132.1|1133.6|1132.1|1133.1|1132|2
1647392260000|2022-03-16 00:57:40|1132.6|1132|1133.1|1132.1|1133.1|1132.1|1132.6|1132|1
1647392270000|2022-03-16 00:57:50|1132.7|1131.9|1133|1132|1133.1|1132.1|1132.7|1131.9|2
1647392280000|2022-03-16 00:58:00|1133.1|1132.1|1133.1|1132.1|1133.1|1132.2|1132.8|1132|2
1647392290000|2022-03-16 00:58:10|1132.8|1132.2|1132.5|1131|1132.8|1132.2|1131.7|1130.2|25
1647392300000|2022-03-16 00:58:20|1132.3|1131.7|1132.5|1131|1132.5|1131.7|1132.1|1130.6|3
1647392310000|2022-03-16 00:58:30|1131.7|1131.1|1131.4|1130.4|1131.9|1131.1|1131.4|1130.4|2
1647392320000|2022-03-16 00:58:40|1131.3|1130.7|1131.6|1130.6|1131.7|1130.7|1131.3|1130.2|3
1647392330000|2022-03-16 00:58:50|1131.7|1130.2|1131.6|1130.6|1131.7|1130.6|1131.6|1130.2|3
1647392340000|2022-03-16 00:59:00|1131.4|1130.4|1131.4|1130.4|1131.4|1130.7|1131.3|1130.4|2
1647392350000|2022-03-16 00:59:10|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|3
1647392370000|2022-03-16 00:59:30|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|1131|1129.5|5
1647392380000|2022-03-16 00:59:40|1131|1129.5|1131|1129.5|1131.1|1129.6|1131|1129.5|0
1647392390000|2022-03-16 00:59:50|||||||||1
1647392400000|2022-03-16 01:00:00|1131.1|1129.6|1131.6|1130.1|1131.6|1130.1|1130.3|1129.5|10
1647392410000|2022-03-16 01:00:10|1131.7|1130.2|1131.7|1130.2|1131.7|1130.2|1131.7|1130.2|0
1647392420000|2022-03-16 01:00:20|1132|1131.4|1131.6|1130.1|1132|1131.4|1131.6|1130.1|1
1647392430000|2022-03-16 01:00:30|1131.5|1130|1131.4|1129.9|1131.5|1130|1131.4|1129.9|2
1647392440000|2022-03-16 01:00:40|1131.5|1130|1131.1|1130.5|1131.5|1130.5|1131|1129.8|1
1647392460000|2022-03-16 01:01:00|1131.3|1129.8|1131|1129.5|1131.3|1129.8|1131|1129.5|3
1647392470000|2022-03-16 01:01:10|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|0
1647392510000|2022-03-16 01:01:50|1130.8|1129.3|1131.7|1130.2|1131.7|1130.5|1130.4|1129.3|4
1647392520000|2022-03-16 01:02:00|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|2
1647392530000|2022-03-16 01:02:10|1131.2|1129.7|1131.2|1129.7|1131.2|1129.7|1131.2|1129.7|2
1647392550000|2022-03-16 01:02:30|1131|1130.4|1132.6|1131.1|1133|1132.3|1131|1130.4|12
1647392570000|2022-03-16 01:02:50|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|1
1647392580000|2022-03-16 01:03:00|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|0
1647392640000|2022-03-16 01:04:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|1
1647392700000|2022-03-16 01:05:00|1132.8|1131.3|1132.6|1131.6|1132.8|1131.6|1132.6|1131.3|0
1647392710000|2022-03-16 01:05:10|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|1132.7|1131.7|0
1647392790000|2022-03-16 01:06:30|||||||||1
1647392800000|2022-03-16 01:06:40|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|1
1647392810000|2022-03-16 01:06:50|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|0
1647392820000|2022-03-16 01:07:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|2
1647392940000|2022-03-16 01:09:00|1132.4|1130.9|1132.1|1130.6|1132.4|1130.9|1132.1|1130.6|0
1647392950000|2022-03-16 01:09:10|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|0
1647392960000|2022-03-16 01:09:20|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|1
1647393000000|2022-03-16 01:10:00|1131.8|1130.3|1132.2|1131.2|1132.5|1131.2|1131.8|1130.3|5
1647393020000|2022-03-16 01:10:20|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132|1130.5|1
1647393230000|2022-03-16 01:13:50|1132.2|1131.2|1132.5|1131|1132.5|1131.2|1132.2|1131|1
1647393260000|2022-03-16 01:14:20|1132.6|1131.1|1132.8|1131.3|1132.8|1131.3|1132.6|1131.1|1
1647393270000|2022-03-16 01:14:30|1133.4|1132.8|1133.5|1132.9|1133.6|1132.9|1133.4|1132.1|5
1647393280000|2022-03-16 01:14:40|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|4
1647393300000|2022-03-16 01:15:00|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|4
1647393310000|2022-03-16 01:15:10|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|0
1647393320000|2022-03-16 01:15:20|||||||||2
1647393330000|2022-03-16 01:15:30|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|1134.3|1133.3|4
1647393340000|2022-03-16 01:15:40|1134.8||1134.8||1134.8||1134.8||0
1647393360000|2022-03-16 01:16:00|1134.6|1133.1|1134.2|1132.7|1134.6|1133.1|1134.2|1132.7|5
1647393390000|2022-03-16 01:16:30|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|6
1647393400000|2022-03-16 01:16:40|1133.4|1131.9|1133.3|1131.8|1133.4|1131.9|1133.3|1131.8|0
1647393410000|2022-03-16 01:16:50|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|0
1647393420000|2022-03-16 01:17:00|1133.3|1132.3|1133.3|1132.7|1133.5|1132.7|1133.3|1132.3|0
1647393430000|2022-03-16 01:17:10|1133.5|1132.5|1133.5|1132|1133.5|1132.5|1133.4|1132|1
1647393440000|2022-03-16 01:17:20|1133.2|1132.6|1134.4|1132.9|1134.4|1132.9|1133.2|1132.6|1
1647393450000|2022-03-16 01:17:30|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1647393460000|2022-03-16 01:17:40|1134.7|1133.2|1134.8|1133.3|1134.8|1133.3|1134.7|1133.2|0
1647393470000|2022-03-16 01:17:50|1134.6|1134|1134.9|1133.9|1134.9|1134|1134.6|1133.9|5
1647393480000|2022-03-16 01:18:00|1135|1134|1134.2|1132.7|1135|1134|1134.2|1132.7|3
1647393490000|2022-03-16 01:18:10||1133.2||1133.2||1133.2||1133.2|0
1647393500000|2022-03-16 01:18:20|1134.1|1133.5|1134.2|1132.7|1134.2|1133.5|1134.1|1132.7|0
1647393540000|2022-03-16 01:19:00|1134.3|1132.8|1134.6|1133.1|1134.8|1133.5|1134.3|1132.8|0
1647393570000|2022-03-16 01:19:30|1134.2|1133.2|1133.8|1132.3|1134.2|1133.2|1133.6|1132.1|2
1647393700000|2022-03-16 01:21:40|1134.4|1133.2|1134.5|1133.9|1134.5|1133.9|1134.2|1132.9|1
1647393720000|2022-03-16 01:22:00|1134.3|1133.3|1133.9|1132.4|1134.3|1133.3|1133.9|1132.4|3
1647393780000|2022-03-16 01:23:00|||||||||1
1647393790000|2022-03-16 01:23:10|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|0
1647393840000|2022-03-16 01:24:00|1133.7|1132.2|1133.6|1132.1|1133.7|1132.2|1133.6|1132.1|1
1647393900000|2022-03-16 01:25:00|1133.4|1132.4|1133.1|1131.6|1133.4|1132.4|1133.1|1131.6|1
1647393970000|2022-03-16 01:26:10|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|4
1647393980000|2022-03-16 01:26:20|1133.7|1132.2|1133.5|1132|1133.7|1132.2|1133.5|1132|4
1647394000000|2022-03-16 01:26:40|1133.3|1132.3|1133.8|1132.3|1133.8|1132.3|1133.3|1132.2|1
1647394020000|2022-03-16 01:27:00|1133.7|1132.7|1134.6|1133.1|1134.6|1133.1|1133.7|1132.5|0
1647394030000|2022-03-16 01:27:10|1134.5|1133.5|1134.8|1133.3|1134.8|1133.5|1134.5|1133.2|0
1647394040000|2022-03-16 01:27:20|1134.7|1133.7|1135.2|1134.2|1135.2|1134.2|1134.6|1133.7|3
1647394090000|2022-03-16 01:28:10|1135.5|1134|1135.7|1134.7|1135.8|1134.7|1135.5|1134|0
1647394100000|2022-03-16 01:28:20||1135.1||1135.1||1135.1||1135.1|0
1647394110000|2022-03-16 01:28:30|1135.8|1135.2|1137.8|1136.3|1137.8|1137|1135.8|1135.2|4
1647394120000|2022-03-16 01:28:40|1137.4|1136.4|1137.8|1136.3|1137.8|1136.4|1136.6|1135.1|5
1647394140000|2022-03-16 01:29:00|1137.6|1136.6|1137.9|1136.4|1138.3|1136.8|1137.6|1136.3|2
1647394160000|2022-03-16 01:29:20|1137.6|1137|1137.9|1136.4|1137.9|1137.1|1137.6|1136.4|1
1647394180000|2022-03-16 01:29:40|1137.7|1136.2|1137.6|1136.1|1137.7|1136.2|1137.6|1136.1|0
1647394200000|2022-03-16 01:30:00|1137.2|1135.7|1137.1|1135.6|1137.2|1135.7|1137.1|1135.6|10
1647394210000|2022-03-16 01:30:10|1137.3|1135.8|1137.4|1135.9|1137.4|1135.9|1137.3|1135.8|1
1647394230000|2022-03-16 01:30:30|1137.5|1136|1137.4|1135.9|1137.5|1136|1137.4|1135.9|0
1647394240000|2022-03-16 01:30:40|||||||||1
1647394250000|2022-03-16 01:30:50|||||||||1
1647394310000|2022-03-16 01:31:50|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|5
1647394320000|2022-03-16 01:32:00|1137.4|1136.8|1137.5|1136.9|1137.5|1136.9|1137.4|1136.8|1
1647394350000|2022-03-16 01:32:30|||||||||1
1647394380000|2022-03-16 01:33:00|1137.6|1136.6|1136.7|1135.2|1137.6|1136.6|1136.7|1135.2|7
1647394430000|2022-03-16 01:33:50|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1
1647394440000|2022-03-16 01:34:00|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|1
1647394460000|2022-03-16 01:34:20|1136.4|1134.9|1136.2|1134.7|1136.4|1134.9|1136.2|1134.7|0
1647394590000|2022-03-16 01:36:30|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|0
1647394600000|2022-03-16 01:36:40|1135.9|1134.4|1135.3|1133.8|1135.9|1134.4|1135.3|1133.8|1
1647394610000|2022-03-16 01:36:50|1135.2|1133.7|1134.9|1133.4|1135.2|1133.7|1134.9|1133.4|0
1647394620000|2022-03-16 01:37:00|1134.8|1133.3|1134.6|1133.1|1134.8|1133.5|1133.8|1132.9|6
1647394630000|2022-03-16 01:37:10|1134.7|1133.2|1135.1|1133.6|1135.1|1133.6|1134.7|1133.2|2
1647394650000|2022-03-16 01:37:30|1134.5|1133.5|1135.1|1133.6|1135.1|1133.6|1134.5|1133.5|1
1647394660000|2022-03-16 01:37:40|1135.2|1133.7|1135.1|1133.6|1135.2|1133.7|1135|1133.5|0
1647394670000|2022-03-16 01:37:50|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|1
1647394680000|2022-03-16 01:38:00|1135.4|1133.9|1135.5|1134|1135.5|1134|1135.4|1133.9|0
1647394720000|2022-03-16 01:38:40|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1
1647394730000|2022-03-16 01:38:50|1135.1|1134.5|1135.5|1134.5|1135.5|1134.5|1135.1|1134.3|0
1647394750000|2022-03-16 01:39:10|1136|1135.3|1136.9|1135.4|1136.9|1135.4|1136|1135.3|1
1647394790000|2022-03-16 01:39:50|1137|1135.5|1137.3|1135.8|1137.3|1135.8|1137|1135.5|1
1647394800000|2022-03-16 01:40:00|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1647394850000|2022-03-16 01:40:50|1137.5|1136|1137.1|1135.6|1137.5|1136|1137.1|1135.6|2
1647394860000|2022-03-16 01:41:00|||||||||1
1647394880000|2022-03-16 01:41:20|1137.4|1135.9|1137.2|1135.7|1137.4|1135.9|1137.2|1135.7|0
1647394890000|2022-03-16 01:41:30|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|0
1647394920000|2022-03-16 01:42:00|||||||||1
1647394970000|2022-03-16 01:42:50|1136.9|1135.4|1137|1135.5|1137|1135.5|1136.9|1135.4|2
1647395010000|2022-03-16 01:43:30|1136.7|1135.2|1136.6|1135.1|1136.7|1135.2|1136.6|1135.1|0
1647395050000|2022-03-16 01:44:10|1136.5|1135|1134.7|1133.2|1136.5|1135|1134.7|1133.2|2
1647395080000|2022-03-16 01:44:40|1134.9|1133.4|1134.5|1133|1134.9|1134.1|1134.5|1133|1
1647395090000|2022-03-16 01:44:50|||||||||1
1647395230000|2022-03-16 01:47:10|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|0
1647395310000|2022-03-16 01:48:30|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|0
1647395320000|2022-03-16 01:48:40|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|0
1647395340000|2022-03-16 01:49:00|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1647395370000|2022-03-16 01:49:30|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|0
1647395400000|2022-03-16 01:50:00|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1
1647395430000|2022-03-16 01:50:30|1136|1134.5|1136|1135|1136|1135|1136|1134.5|7
1647395440000|2022-03-16 01:50:40|1135.6|1134.1|1135.4|1133.9|1135.6|1134.1|1135.4|1133.9|1
1647395450000|2022-03-16 01:50:50|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.2|1133.7|0
1647395480000|2022-03-16 01:51:20|1135.4|1133.9|1135.3|1134.3|1135.5|1134.3|1135.3|1133.9|0
1647395490000|2022-03-16 01:51:30|1135.2|1134.6|1137.6|1136.1|1137.9|1137.3|1135.2|1134.6|8
1647395500000|2022-03-16 01:51:40|1137.7|1136.2|1137.5|1136.9|1137.7|1136.9|1137.4|1136.2|0
1647395510000|2022-03-16 01:51:50|1137.6|1137|1137.5|1136|1138.3|1137.7|1137.5|1136|4
1647395520000|2022-03-16 01:52:00|||||||||1
1647395530000|2022-03-16 01:52:10|1137.4|1136.4|1137.4|1135.9|1138.2|1137.6|1137.3|1135.9|7
1647395540000|2022-03-16 01:52:20|1137.3|1136.7|1137.4|1135.9|1137.7|1136.7|1137.3|1135.9|1
1647395550000|2022-03-16 01:52:30||1136.4||1136.4||1136.4||1136.4|0
1647395560000|2022-03-16 01:52:40|1137.7|1136.7|1137.7|1137.1|1137.7|1137.1|1137.6|1136.7|1
1647395600000|2022-03-16 01:53:20|1138|1137.4|1137.6|1136.1|1138.4|1137.6|1137.5|1136|6
1647395610000|2022-03-16 01:53:30|1137.2|1136.2|1137|1136.4|1137.3|1136.4|1137|1136.2|0
1647395620000|2022-03-16 01:53:40|1137.5|1136.5|1138.3|1136.8|1138.4|1137.5|1137.5|1136.5|10
1647395640000|2022-03-16 01:54:00|1138.2|1136.7|1137.7|1136.2|1138.2|1136.7|1137.5|1136.2|0
1647395650000|2022-03-16 01:54:10|||||||||1
1647395670000|2022-03-16 01:54:30|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|2
1647395690000|2022-03-16 01:54:50|1137.9|1136.4|1138.1|1136.6|1138.2|1136.7|1137.9|1136.4|1
1647395710000|2022-03-16 01:55:10|1138.2|1136.7|1138|1136.5|1138.2|1136.7|1138|1136.5|0
1647395720000|2022-03-16 01:55:20|||||||||1
1647395740000|2022-03-16 01:55:40|1138.1|1136.6|1138|1136.5|1138.1|1136.6|1138|1136.5|5
1647395760000|2022-03-16 01:56:00|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|0
1647395770000|2022-03-16 01:56:10|1137.3|1136.7|1137.4|1136.4|1137.4|1136.7|1137.3|1136.4|0
1647395780000|2022-03-16 01:56:20|1137.1|1136.5|1136.8|1136.2|1137.3|1136.5|1136.8|1136.1|1
1647395790000|2022-03-16 01:56:30|1136.7|1136.1|1137|1136|1137|1136.2|1136.7|1136|2
1647395800000|2022-03-16 01:56:40|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|1137.1|1136.1|0
1647395820000|2022-03-16 01:57:00|1137|1136.4|1137.1|1136.1|1137.1|1136.4|1137|1136.1|0
1647395870000|2022-03-16 01:57:50|1137.2|1135.7|1136.9|1135.9|1137.2|1135.9|1136.9|1135.7|0
1647395880000|2022-03-16 01:58:00|1136.7|1136.1|1136.9|1135.9|1136.9|1136.1|1136.7|1135.9|0
1647395890000|2022-03-16 01:58:10|1137.7|1136.2|1137.7|1136.7|1137.7|1136.7|1137.7|1136.2|3
1647395900000|2022-03-16 01:58:20|1137.6|1137|1137.9|1136.4|1137.9|1137.1|1137.6|1136.4|1
1647395950000|2022-03-16 01:59:10|1137.6|1136.6|1137.5|1136.9|1137.6|1136.9|1137.5|1136.6|0
1647395970000|2022-03-16 01:59:30|1137.4|1136.8|1137.3|1136.7|1137.4|1136.8|1137.3|1136.7|0
1647395980000|2022-03-16 01:59:40|1137.4|1136.4|1137.1|1136.1|1137.5|1136.4|1137.1|1136|1
1647395990000|2022-03-16 01:59:50|||||||||1
1647396000000|2022-03-16 02:00:00|1137|1136.4|1137.1|1136.1|1137.1|1136.4|1137|1136.1|0
1647396050000|2022-03-16 02:00:50|||||||||1
1647396110000|2022-03-16 02:01:50|1137.5|1136.5|1137.9|1136.4|1137.9|1136.9|1137.5|1136.4|1
1647396130000|2022-03-16 02:02:10|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|0
1647396140000|2022-03-16 02:02:20|1137.8|1137.1|1138|1136.5|1138|1137.4|1137.8|1136.5|4
1647396150000|2022-03-16 02:02:30|1137.9|1136.4|1137.6|1136.1|1137.9|1136.4|1137.6|1136.1|1
1647396170000|2022-03-16 02:02:50||1136.6||1136.6||1136.6||1136.6|1
1647396180000|2022-03-16 02:03:00|1137.7|1136.7|1138.3|1137.3|1138.4|1137.3|1137.7|1136.7|3
1647396200000|2022-03-16 02:03:20|1138.4|1137.4|1138.7|1137.7|1138.7|1137.7|1138.4|1137.4|2
1647396210000|2022-03-16 02:03:30|1138.6|1138|1139.8|1138.3|1139.8|1138.3|1138.6|1137.6|5
1647396230000|2022-03-16 02:03:50|1139.9|1138.4|1141.1|1140.1|1141.1|1140.3|1139.9|1138.4|2
1647396240000|2022-03-16 02:04:00|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|9
1647396250000|2022-03-16 02:04:10|1141.7|1140.2|1141.9|1140.4|1141.9|1140.4|1141.7|1140.2|0
1647396260000|2022-03-16 02:04:20|1141.7|1140.7|1142.1|1141.5|1142.1|1141.5|1141.6|1140.7|5
1647396270000|2022-03-16 02:04:30|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|1142.2|1141.6|2
1647396300000|2022-03-16 02:05:00|1142.3|1141.3|1140.8|1139.3|1142.3|1141.3|1140.4|1139.3|3
1647396310000|2022-03-16 02:05:10|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|0
1647396350000|2022-03-16 02:05:50|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|1140.5|1139.5|2
1647396360000|2022-03-16 02:06:00|1140.2|1139.2|1140.3|1138.8|1140.3|1139.2|1140.2|1138.8|2
1647396380000|2022-03-16 02:06:20|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|0
1647396390000|2022-03-16 02:06:30|1140.6|1139.6|1141.2|1139.7|1141.2|1139.7|1140.6|1139.6|0
1647396450000|2022-03-16 02:07:30|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|2
1647396460000|2022-03-16 02:07:40|1140.7|1139.7|1139.7|1138.2|1140.7|1139.7|1139.6|1138.1|5
1647396470000|2022-03-16 02:07:50|1139.1|1138.5|1137.8|1136.3|1139.2|1138.5|1137.8|1136.3|2
1647396480000|2022-03-16 02:08:00|1137.6|1136.1|1137.2|1135.7|1137.6|1136.1|1136.6|1135.7|2
1647396490000|2022-03-16 02:08:10|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|0
1647396500000|2022-03-16 02:08:20|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1647396520000|2022-03-16 02:08:40|||||||||1
1647396550000|2022-03-16 02:09:10|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|2
1647396560000|2022-03-16 02:09:20|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1647396590000|2022-03-16 02:09:50|1136.5|1135.9|1136.4|1135.8|1136.5|1135.9|1136.4|1135.8|0
1647396600000|2022-03-16 02:10:00|1136.5|1135|1135.7|1134.2|1136.5|1135.1|1135.7|1134.2|2
1647396610000|2022-03-16 02:10:10|1135.6|1134.1|1137.4|1135.9|1137.4|1135.9|1135.6|1134.1|5
1647396630000|2022-03-16 02:10:30|1137.8|1136.3|1138.5|1137|1138.5|1137|1137.8|1136.3|2
1647396650000|2022-03-16 02:10:50|1138.4|1137.4|1139.7|1138.2|1140.6|1140|1138.4|1137.4|3
1647396660000|2022-03-16 02:11:00|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|0
1647396670000|2022-03-16 02:11:10|1139.2|1137.7|1139.1|1137.6|1139.2|1137.7|1139.1|1137.6|0
1647396680000|2022-03-16 02:11:20|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1647396690000|2022-03-16 02:11:30|1138.9|1137.4|1138.5|1137|1138.9|1137.4|1138.5|1137|0
1647396700000|2022-03-16 02:11:40|1138.6|1137.1|1138.7|1137.2|1138.7|1137.2|1138.6|1137.1|3
1647396710000|2022-03-16 02:11:50|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|0
1647396740000|2022-03-16 02:12:20|1138.1|1137.5|1139.1|1137.6|1139.1|1137.6|1138.1|1137.5|1
1647396770000|2022-03-16 02:12:50|1139|1137.5|1139.1|1137.6|1139.1|1137.6|1139|1137.5|1
1647396790000|2022-03-16 02:13:10|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1647396820000|2022-03-16 02:13:40|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|1138.6|1137.6|0
1647396870000|2022-03-16 02:14:30|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|0
1647396890000|2022-03-16 02:14:50|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|0
1647396920000|2022-03-16 02:15:20|1138.5|1137|1138.2|1136.7|1138.5|1137.4|1137.4|1136.6|4
1647396930000|2022-03-16 02:15:30|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1137|0
1647396950000|2022-03-16 02:15:50|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1
1647396970000|2022-03-16 02:16:10|1138.1|1136.6|1138|1136.5|1138.1|1136.7|1137.3|1136.5|5
1647397140000|2022-03-16 02:19:00|1137.9|1137.3|1138|1137|1138|1137.3|1137.9|1137|0
1647397150000|2022-03-16 02:19:10|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1647397170000|2022-03-16 02:19:30|1137.6|1137|1137.2|1136.2|1137.7|1137|1137.2|1136.2|1
1647397200000|2022-03-16 02:20:00|1137.6|1136.6|1137.7|1136.7|1137.7|1136.7|1137.6|1136.6|1
1647397210000|2022-03-16 02:20:10|||||||||1
1647397220000|2022-03-16 02:20:20|1137.8|1136.3|1137.7|1136.7|1137.8|1136.7|1137.7|1136.3|0
1647397230000|2022-03-16 02:20:30|1137.8|1136.3|1137.7|1136.7|1137.8|1136.7|1137.7|1136.3|0
1647397290000|2022-03-16 02:21:30|1137.3|1136.3|1137.7|1136.7|1137.8|1136.7|1137.3|1136.3|2
1647397300000|2022-03-16 02:21:40|1138|1136.5|1138.3|1136.8|1138.3|1136.8|1138|1136.5|0
1647397530000|2022-03-16 02:25:30|||||||||1
1647397540000|2022-03-16 02:25:40|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|0
1647397550000|2022-03-16 02:25:50|||||||||1
1647397590000|2022-03-16 02:26:30|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|0
1647397600000|2022-03-16 02:26:40|1137.7|1136.7|1137.4|1136.8|1137.7|1136.8|1137.4|1136.7|0
1647397620000|2022-03-16 02:27:00|1137.3|1136.7|1137.6|1136.1|1137.6|1136.7|1137.3|1136.1|1
1647397630000|2022-03-16 02:27:10|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1647397650000|2022-03-16 02:27:30|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|0
1647397670000|2022-03-16 02:27:50|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1647397690000|2022-03-16 02:28:10|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|0
1647397700000|2022-03-16 02:28:20|1136.9|1136.3|1136.3|1135.3|1137.1|1136.3|1136.2|1135.3|0
1647397710000|2022-03-16 02:28:30|1136|1135.4|1135.9|1135.3|1136|1135.4|1135.9|1135.3|0
1647397720000|2022-03-16 02:28:40|1135.8|1135.2|1135.6|1134.1|1135.8|1135.2|1134.9|1134.1|2
1647397730000|2022-03-16 02:28:50|1135.5|1134.5|1137|1135.5|1137|1135.9|1135.5|1134.5|1
1647397740000|2022-03-16 02:29:00|1136.8|1135.8|1137.1|1136.1|1137.6|1137|1136.8|1135.8|1
1647397750000|2022-03-16 02:29:10|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1647397800000|2022-03-16 02:30:00|1136.9|1136.3|1136.7|1135.2|1136.9|1136.3|1135.4|1134.7|4
1647397820000|2022-03-16 02:30:20|1137.1|1135.6|1137.5|1136|1137.5|1136|1137.1|1135.6|0
1647397830000|2022-03-16 02:30:30|1137.6|1136.1|1137.7|1136.2|1137.7|1136.2|1137.6|1136.1|2
1647397840000|2022-03-16 02:30:40|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|0
1647397860000|2022-03-16 02:31:00|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|0
1647397890000|2022-03-16 02:31:30|1137.8|1136.8|1138.8|1137.8|1139|1137.8|1137.8|1136.6|0
1647397900000|2022-03-16 02:31:40|1138.7|1138.1|1139.1|1138.5|1139.1|1138.5|1138.7|1138.1|0
1647397910000|2022-03-16 02:31:50|1139.2|1138.6|1139|1137.5|1139.5|1138.9|1139|1137.5|9
1647397930000|2022-03-16 02:32:10|1138.9|1137.9|1138.8|1138.2|1138.9|1138.2|1138.8|1137.9|0
1647397950000|2022-03-16 02:32:30|1139.1|1138.1|1139.2|1138.6|1139.3|1138.6|1139.1|1138.1|0
1647397960000|2022-03-16 02:32:40|1139.4|1138.8|1139.5|1138.9|1139.6|1138.9|1139.4|1138.6|0
1647397980000|2022-03-16 02:33:00|1139.6|1139|1141.3|1139.8|1141.3|1139.8|1139.6|1139|2
1647397990000|2022-03-16 02:33:10|1142.5|1141|1140|1138.5|1142.5|1141|1140|1138.5|5
1647398040000|2022-03-16 02:34:00|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|0
1647398060000|2022-03-16 02:34:20|1140|1138.5|1139.4|1138.4|1140|1138.5|1139.4|1138.4|5
1647398080000|2022-03-16 02:34:40|1139.1|1138.5|1139.1|1138.5|1139.1|1138.5|1139.1|1138.5|0
1647398090000|2022-03-16 02:34:50|1139|1138.4|1139.3|1138.3|1139.3|1138.4|1139|1138.3|1
1647398120000|2022-03-16 02:35:20|1139.8||1139.8||1139.8||1139.8||1
1647398130000|2022-03-16 02:35:30|1140.1|1138.6|1140.2|1138.7|1140.2|1138.7|1140.1|1138.6|1
1647398140000|2022-03-16 02:35:40|1140.6|1139.1|1141.3|1139.8|1141.3|1139.8|1140.6|1139.1|0
1647398160000|2022-03-16 02:36:00|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|0
1647398190000|2022-03-16 02:36:30|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|0
1647398230000|2022-03-16 02:37:10|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|0
1647398260000|2022-03-16 02:37:40|1141.2|1140.6|1143.7|1142.2|1143.7|1143|1141.2|1140.6|8
1647398270000|2022-03-16 02:37:50|1143.3|1141.8|1143.2|1142.2|1143.3|1142.2|1143.1|1141.6|1
1647398280000|2022-03-16 02:38:00|1143.1|1142.5|1143.7|1142.2|1143.7|1142.9|1143.1|1142.2|5
1647398290000|2022-03-16 02:38:10|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|1143.5|1142.5|0
1647398300000|2022-03-16 02:38:20|1143.4|1142.8|1143.2|1141.7|1143.5|1142.9|1143.2|1141.7|4
1647398310000|2022-03-16 02:38:30|1143.3|1141.8|1143.9|1142.9|1143.9|1142.9|1143.3|1141.8|5
1647398320000|2022-03-16 02:38:40|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|2
1647398330000|2022-03-16 02:38:50|1144|1143.4|1144.2|1142.7|1144.2|1143.5|1144|1142.7|1
1647398350000|2022-03-16 02:39:10|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|1144.1|1143.1|0
1647398370000|2022-03-16 02:39:30|1143.5|1142|1143.6|1142.1|1143.6|1142.1|1143.5|1142|3
1647398390000|2022-03-16 02:39:50|1143.5|1142|1143.6|1142.1|1143.6|1142.1|1143.5|1142|0
1647398420000|2022-03-16 02:40:20|1143.7|1142.2|1143.6|1142.1|1143.7|1142.2|1143.6|1142.1|0
1647398450000|2022-03-16 02:40:50|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|2
1647398460000|2022-03-16 02:41:00|1143.5|1142.5|1143.4|1142.8|1143.5|1142.8|1143.4|1142.5|0
1647398470000|2022-03-16 02:41:10|1143.6|1142.6|1143.8|1143.2|1143.8|1143.2|1143.6|1142.6|3
1647398480000|2022-03-16 02:41:20|1144|1143.4|1143.9|1143.3|1144|1143.4|1143.9|1143.3|1
1647398540000|2022-03-16 02:42:20|1144|1143.4|1144|1143.4|1144|1143.4|1143.9|1143.3|0
1647398550000|2022-03-16 02:42:30|1143.9|1143.3|1144.2|1143.2|1144.2|1143.5|1143.9|1143.2|1
1647398560000|2022-03-16 02:42:40|||||||||1
1647398570000|2022-03-16 02:42:50|1143.8|1142.5|1143.5|1142.5|1143.8|1142.5|1143.5|1142.5|1
1647398590000|2022-03-16 02:43:10|1143.1||1143.1||1143.1||1143.1||3
1647398630000|2022-03-16 02:43:50|1143|1142.4|1143.3|1141.8|1143.3|1142.4|1143|1141.8|2
1647398650000|2022-03-16 02:44:10|1143|1142|1143|1142|1143|1142|1143|1142|0
1647398660000|2022-03-16 02:44:20|1142.6||1142.6||1142.6||1142.6||1
1647398740000|2022-03-16 02:45:40|1142.5|1141.9|1143.6|1142.1|1143.6|1142.1|1142.5|1141.9|1
1647398810000|2022-03-16 02:46:50|1143.9|1142.4|1143.9|1142.4|1143.9|1142.4|1143.9|1142.4|0
1647398870000|2022-03-16 02:47:50|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|0
1647398900000|2022-03-16 02:48:20|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|0
1647398910000|2022-03-16 02:48:30|1143.8|1142.3|1143.4|1141.9|1143.8|1142.3|1143.4|1141.9|3
1647398920000|2022-03-16 02:48:40|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|0
1647398980000|2022-03-16 02:49:40|1142.6|1142|1143.1|1141.6|1143.1|1142|1142.6|1141.6|1
1647398990000|2022-03-16 02:49:50|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|1
1647399000000|2022-03-16 02:50:00|1143.1|1141.6|1142.7|1141.2|1143.1|1141.6|1142.7|1141.2|0
1647399060000|2022-03-16 02:51:00|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|0
1647399070000|2022-03-16 02:51:10|1142.4|1141.4|1142.4|1141.4|1142.4|1141.4|1142.4|1141.4|0
1647399090000|2022-03-16 02:51:30|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1647399110000|2022-03-16 02:51:50|1142.2|1141.2|1142.4|1140.9|1142.4|1141.2|1141.7|1140.9|2
1647399120000|2022-03-16 02:52:00|1141.8|1141.2|1141.8|1141.2|1141.8|1141.2|1141.8|1141.2|0
1647399160000|2022-03-16 02:52:40|1142.4|1140.9|1143.6|1142.1|1143.6|1142.1|1142.4|1140.9|8
1647399220000|2022-03-16 02:53:40|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.7|1142.2|2
1647399270000|2022-03-16 02:54:30|1143.7|1142.2|1143.3|1142.3|1143.7|1142.3|1143.3|1142.1|0
1647399280000|2022-03-16 02:54:40|1143.6|1142.1|1143.3|1142.3|1143.7|1142.3|1143.3|1142.1|1
1647399300000|2022-03-16 02:55:00|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|0
1647399310000|2022-03-16 02:55:10|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|0
1647399350000|2022-03-16 02:55:50|1143.9|1142.4|1143.9|1142.4|1143.9|1142.4|1143.9|1142.4|1
1647399440000|2022-03-16 02:57:20|1143.8|1142.3|1143.9|1142.4|1143.9|1142.4|1143.8|1142.3|0
1647399450000|2022-03-16 02:57:30|1144|1142.5|1144.2|1142.7|1144.2|1142.7|1144|1142.5|0
1647399460000|2022-03-16 02:57:40|1144.1|1142.6|1144.1|1142.6|1144.1|1142.6|1144.1|1142.6|0
1647399470000|2022-03-16 02:57:50|1143.9|1142.9|1145.7|1144.2|1145.7|1144.9|1143.9|1142.9|8
1647399480000|2022-03-16 02:58:00|1145.8|1144.3|1145.7|1145.1|1145.8|1145.1|1145.6|1144.3|0
1647399490000|2022-03-16 02:58:10|1145.8|1145.2|1145.2|1144.6|1146|1145.2|1145.2|1144.5|4
1647399520000|2022-03-16 02:58:40|1145.3|1144.3|1145.4|1143.9|1145.5|1144.3|1145.3|1143.9|1
1647399530000|2022-03-16 02:58:50|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|0
1647399540000|2022-03-16 02:59:00|1145.1|1144.1|1145.1|1144.1|1145.1|1144.1|1145.1|1144.1|1
1647399560000|2022-03-16 02:59:20|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|0
1647399570000|2022-03-16 02:59:30|1145.1|1143.6|1145|1143.5|1145.1|1143.6|1145|1143.5|0
1647399580000|2022-03-16 02:59:40|||||||||1
1647399590000|2022-03-16 02:59:50|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|0
1647399620000|2022-03-16 03:00:20|1145|1143.5|1144.9|1143.4|1145|1143.5|1144.9|1143.4|0
1647399650000|2022-03-16 03:00:50|1144.6|1143.6|1144.6|1143.6|1144.6|1143.6|1144.6|1143.6|0
1647399660000|2022-03-16 03:01:00|||||||||1
1647399720000|2022-03-16 03:02:00|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|0
1647399780000|2022-03-16 03:03:00|1144.4|1142.9|1145|1144|1145|1144|1144.4|1142.9|4
1647399790000|2022-03-16 03:03:10|1144.9|1143.9|1144.9|1144.3|1144.9|1144.3|1144.9|1143.9|0
1647399820000|2022-03-16 03:03:40|1145|1144.4|1145|1144.4|1145|1144.4|1145|1144.4|0
1647399830000|2022-03-16 03:03:50|||||||||1
1647399860000|2022-03-16 03:04:20|1146.1|1144.6|1146.1|1144.6|1146.1|1144.6|1146.1|1144.6|1
1647399870000|2022-03-16 03:04:30|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|10
1647399880000|2022-03-16 03:04:40|1145.9|1145.3|1145.9|1145.3|1145.9|1145.3|1145.9|1145.3|0
1647399890000|2022-03-16 03:04:50|1146.1|1145.5|1145.7|1145.1|1146.2|1145.5|1145.7|1145.1|10
1647399930000|2022-03-16 03:05:30|1145.6|1145|1145.6|1145|1145.6|1145|1145.6|1145|0
1647399960000|2022-03-16 03:06:00|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|1145.3|1143.8|3
1647399990000|2022-03-16 03:06:30|||||||||1
1647400060000|2022-03-16 03:07:40|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|4
1647400070000|2022-03-16 03:07:50|1145.8||1145.8||1145.8||1145.8||0
1647400090000|2022-03-16 03:08:10|1145.7|1144.2|1145.8|1144.3|1145.8|1144.3|1145.7|1144.2|0
1647400100000|2022-03-16 03:08:20|1145.7|1144.2|1145.6|1144.1|1145.7|1144.2|1145.6|1144.1|0
1647400110000|2022-03-16 03:08:30|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|1
1647400130000|2022-03-16 03:08:50|1145.6|1144.1|1145.6|1144.1|1145.6|1144.1|1145.6|1144.1|0
1647400170000|2022-03-16 03:09:30|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|0
1647400200000|2022-03-16 03:10:00|1146||1146||1146||1146||0
1647400230000|2022-03-16 03:10:30|1145.4|1144.8|1145.6|1144.1|1145.7|1144.8|1145.4|1144.1|1
1647400250000|2022-03-16 03:10:50|1145|1144.4|1145.6|1144.1|1145.6|1144.4|1145|1144.1|1
1647400280000|2022-03-16 03:11:20|1145.7|1144.2|1145.6|1144.1|1145.7|1144.2|1145.6|1144.1|0
1647400320000|2022-03-16 03:12:00|1145.7|1144.2|1145.7|1144.2|1145.7|1144.2|1145.7|1144.2|0
1647400330000|2022-03-16 03:12:10|1145.6|1144.1|1145.6|1144.1|1145.6|1144.1|1145.6|1144.1|0
1647400350000|2022-03-16 03:12:30|||||||||1
1647400380000|2022-03-16 03:13:00|1145.5|1144.5|1146|1144.5|1146|1144.5|1145.5|1144.2|2
1647400390000|2022-03-16 03:13:10|1145.9|1144.9|1146.2|1145.2|1146.2|1145.3|1145.9|1144.9|0
1647400400000|2022-03-16 03:13:20|1146.8|1145.3|1146.5|1145|1146.8|1145.3|1146.5|1145|2
1647400410000|2022-03-16 03:13:30|1146.4|1145.4|1146.4|1145.4|1146.4|1145.4|1146.4|1145.4|0
1647400430000|2022-03-16 03:13:50|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|0
1647400440000|2022-03-16 03:14:00|1146.6|1145.1|1146.6|1145.1|1146.6|1145.1|1146.6|1145.1|1
1647400450000|2022-03-16 03:14:10|1146.2|1144.7|1145.7|1144.2|1146.2|1144.7|1145.7|1144.2|1
1647400480000|2022-03-16 03:14:40|1145.5|1144|1145.5|1144|1145.5|1144|1145.5|1144|0
1647400490000|2022-03-16 03:14:50|||||||||2
1647400550000|2022-03-16 03:15:50|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|2
1647400560000|2022-03-16 03:16:00|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|0
1647400650000|2022-03-16 03:17:30|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|0
1647400680000|2022-03-16 03:18:00|1143.1|1142.5|1142.2|1140.7|1143.1|1142.5|1142.2|1140.7|23
1647400690000|2022-03-16 03:18:10|1141.1|1140.5|1139.6|1138.1|1141.1|1140.5|1139.6|1138.1|1
1647400700000|2022-03-16 03:18:20|1139.7|1138.2|1139.7|1138.2|1139.7|1138.2|1139.7|1138.2|0
1647400730000|2022-03-16 03:18:50|1139.4|1137.9|1139.3|1137.8|1139.4|1137.9|1139.3|1137.8|0
1647400740000|2022-03-16 03:19:00|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|0
1647400750000|2022-03-16 03:19:10|||||||||2
1647400770000|2022-03-16 03:19:30|||||||||1
1647400780000|2022-03-16 03:19:40|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1
1647400790000|2022-03-16 03:19:50|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|1139.2|1137.7|0
1647400800000|2022-03-16 03:20:00|||||||||1
1647400810000|2022-03-16 03:20:10|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|6
1647400820000|2022-03-16 03:20:20|1137.9|1136.4|1138.1|1137.1|1138.1|1137.1|1137.9|1136.4|3
1647400830000|2022-03-16 03:20:30|1138.4|1136.9|1138.5|1137|1138.5|1137|1138.4|1136.9|1
1647400840000|2022-03-16 03:20:40|1138.4|1136.9|1138.6|1137.1|1138.6|1137.1|1138.4|1136.9|3
1647400880000|2022-03-16 03:21:20|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|1138.5|1137.5|0
1647400890000|2022-03-16 03:21:30|1139|1137.8|1139.7|1138.2|1139.7|1138.2|1139|1137.8|1
1647400920000|2022-03-16 03:22:00|||||||||1
1647400930000|2022-03-16 03:22:10|1140.1|1138.6|1139.9|1138.9|1140.1|1138.9|1139.9|1138.6|1
1647400950000|2022-03-16 03:22:30|1141|1139.3|1141|1140|1141|1140|1141|1139.3|2
1647400960000|2022-03-16 03:22:40|1141.2|1140.2|1140.5|1139|1141.2|1140.2|1140.3|1138.8|6
1647400990000|2022-03-16 03:23:10|1140.4|1139.8|1140.5|1139|1140.5|1139.8|1140.4|1139|1
1647401000000|2022-03-16 03:23:20|||||||||1
1647401040000|2022-03-16 03:24:00|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|0
1647401150000|2022-03-16 03:25:50|1140.2|1139.2|1140.7|1139.2|1140.7|1139.2|1140.2|1138.9|0
1647401230000|2022-03-16 03:27:10|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|0
1647401280000|2022-03-16 03:28:00|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|2
1647401380000|2022-03-16 03:29:40|1140|1139.4|1140.7|1139.2|1140.7|1139.4|1140|1139.2|1
1647401480000|2022-03-16 03:31:20|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|1140.3|1139.3|0
1647401560000|2022-03-16 03:32:40|1140|1139.4|1140|1139.4|1140|1139.4|1140|1139.4|0
1647401580000|2022-03-16 03:33:00|1139.9|1139.3|1140.7|1139.7|1140.7|1139.7|1138.3|1137.4|4
1647401610000|2022-03-16 03:33:30|1139.5|1138|1139.6|1138.1|1139.6|1138.1|1139|1137.5|5
1647401620000|2022-03-16 03:33:40|1139.7|1138.2|1142.7|1141.2|1142.7|1141.2|1139.7|1138.2|5
1647401630000|2022-03-16 03:33:50|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|0
1647401680000|2022-03-16 03:34:40|1142.9|1141.9|1143.3|1141.8|1143.3|1141.9|1142.9|1141.7|0
1647401690000|2022-03-16 03:34:50|1142.4|1140.9|1142.3|1140.8|1142.4|1140.9|1142.3|1140.8|3
1647401710000|2022-03-16 03:35:10|1142.2|1140.7|1142.1|1140.6|1142.2|1140.7|1142.1|1140.6|0
1647401800000|2022-03-16 03:36:40|1142|1140.5|1142|1140.5|1142|1140.5|1142|1140.5|0
1647401820000|2022-03-16 03:37:00|1141.9|1140.4|1141.9|1140.4|1141.9|1140.4|1141.9|1140.4|0
1647402080000|2022-03-16 03:41:20|1141.8|1140.3|1141.5|1140.5|1141.8|1140.5|1141.5|1140.3|0
1647402230000|2022-03-16 03:43:50|1141.4|1140.8|1141.4|1140.8|1141.4|1140.8|1141.4|1140.8|0
1647402250000|2022-03-16 03:44:10|1140.8|1139.3|1140.4|1138.9|1140.8|1139.3|1140.4|1138.9|2
1647402270000|2022-03-16 03:44:30|1140.3|1139.3|1140|1139.4|1140.3|1139.4|1140|1139.3|0
1647402280000|2022-03-16 03:44:40|1139.9|1139.3|1140.2|1139.2|1140.2|1139.3|1139.9|1139.2|1
1647402310000|2022-03-16 03:45:10|1140.1|1138.6|1140|1138.5|1140.1|1138.6|1140|1138.5|1
1647402570000|2022-03-16 03:49:30|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1
1647402580000|2022-03-16 03:49:40|1140|1138.5|1139.9|1138.4|1140|1138.5|1139.9|1138.4|0
1647402630000|2022-03-16 03:50:30|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|1139.7|1138.7|0
1647402640000|2022-03-16 03:50:40|1139.9|1139.1|1140.2|1139.2|1140.2|1139.3|1139.9|1138.9|0
1647402670000|2022-03-16 03:51:10|1140.1|1139.5|1140.2|1139.6|1140.2|1139.6|1140.1|1139.5|0
1647402710000|2022-03-16 03:51:50|1141.1||1141.1||1141.1||1141.1||2
1647402810000|2022-03-16 03:53:30|1141|1140|1141|1140|1141|1140|1141|1140|0
1647402850000|2022-03-16 03:54:10|1141.4|1139.9|1141.5|1140|1141.5|1140|1141.4|1139.9|5
1647402870000|2022-03-16 03:54:30|1141.6|1140.1|1141.5|1140.5|1141.6|1140.5|1141.5|1140.1|0
1647402920000|2022-03-16 03:55:20|1141.4|1140.8|1142.7|1141.2|1142.7|1141.2|1141.4|1140.8|2
1647402930000|2022-03-16 03:55:30|1142.9|1141.4|1142.9|1141.4|1142.9|1141.4|1142.9|1141.4|0
1647403080000|2022-03-16 03:58:00|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|1
1647403090000|2022-03-16 03:58:10|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|3
1647403110000|2022-03-16 03:58:30|1143.4|1141.9|1143.4|1141.9|1143.4|1141.9|1143.4|1141.9|0
1647403120000|2022-03-16 03:58:40|1143.5|1142|1143.4|1141.9|1143.5|1142|1143.4|1141.9|1
1647403130000|2022-03-16 03:58:50|1143.7|1142.2|1143.4|1141.9|1143.7|1142.2|1143.4|1141.9|15
1647403170000|2022-03-16 03:59:30|1143|1141.5|1142.9|1141.4|1143|1141.5|1142.8|1141.3|2
1647403200000|2022-03-16 04:00:00|1142.7|1141.2|1142.6|1141.1|1142.7|1141.2|1142.6|1141.1|0
1647403250000|2022-03-16 04:00:50|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1647403290000|2022-03-16 04:01:30|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|1
1647403320000|2022-03-16 04:02:00|1142.3|1140.8|1142|1140.5|1142.3|1140.8|1142|1140.5|1
1647403330000|2022-03-16 04:02:10|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|0
1647403370000|2022-03-16 04:02:50|1141.9|1140.4|1141.8|1140.3|1141.9|1140.4|1141.8|1140.3|0
1647403480000|2022-03-16 04:04:40|1141.9|1140.4|1141.8|1140.8|1141.9|1140.8|1141.8|1140.4|0
1647403490000|2022-03-16 04:04:50|1142.4|1140.9|1142.6|1141.1|1142.6|1141.1|1142.4|1140.9|4
1647403500000|2022-03-16 04:05:00|1142.7|1141.2|1142.9|1141.4|1142.9|1141.4|1142.7|1141.2|0
1647403520000|2022-03-16 04:05:20|1142.7|1141.2|1142.9|1141.4|1142.9|1141.4|1142.7|1141.2|0
1647403590000|2022-03-16 04:06:30|||||||||2
1647403640000|2022-03-16 04:07:20|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|0
1647403900000|2022-03-16 04:11:40|1143|1141.5|1143.1|1141.6|1143.1|1141.6|1143|1141.5|0
1647403920000|2022-03-16 04:12:00|1142.9|1141.9|1142.9|1141.9|1142.9|1141.9|1142.9|1141.9|0
1647403930000|2022-03-16 04:12:10|1143|1142|1143|1142|1143|1142|1143|1142|0
1647403960000|2022-03-16 04:12:40|1142.9|1142.3|1144.2|1142.7|1144.2|1142.7|1142.9|1142.3|1
1647404140000|2022-03-16 04:15:40|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|4
1647404250000|2022-03-16 04:17:30|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|3
1647404310000|2022-03-16 04:18:30|1142.9|1141.4|1142.1|1140.6|1142.9|1141.4|1142.1|1140.6|1
1647404410000|2022-03-16 04:20:10|1142|1140.5|1141.9|1140.4|1142|1140.5|1141.9|1140.4|0
1647404420000|2022-03-16 04:20:20|1142|1140.5|1141.9|1140.4|1142|1140.5|1141.9|1140.4|0
1647404430000|2022-03-16 04:20:30|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|2
1647404460000|2022-03-16 04:21:00|1141.7|1140.2|1142|1140.5|1142|1140.5|1141.7|1140.2|4
1647404490000|2022-03-16 04:21:30|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|0
1647404710000|2022-03-16 04:25:10|1142.3|1140.8|1142.3|1140.8|1142.3|1140.8|1142.3|1140.8|0
1647404880000|2022-03-16 04:28:00|1141.6|1141|1142.3|1140.8|1142.3|1141|1141.6|1140.8|1
1647405060000|2022-03-16 04:31:00|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|0
1647405280000|2022-03-16 04:34:40|||||||||1
1647405300000|2022-03-16 04:35:00|1141.9|1141.3|1141.9|1141.3|1141.9|1141.3|1141.9|1141.3|0
1647405370000|2022-03-16 04:36:10|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|1142.1|1141.1|2
1647405400000|2022-03-16 04:36:40|1141.7|1140.7|1141.7|1140.7|1141.7|1140.7|1141.7|1140.7|4
1647405430000|2022-03-16 04:37:10|1141.9|1140.9|1143.4|1141.9|1143.4|1141.9|1141.9|1140.9|3
1647405450000|2022-03-16 04:37:30|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|0
1647405460000|2022-03-16 04:37:40|1143.6|1142.1|1143.6|1142.1|1143.7|1142.2|1143.6|1142.1|0
1647405780000|2022-03-16 04:43:00|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|0
1647406220000|2022-03-16 04:50:20|1143.7|1142.2|1143.8|1142.3|1143.8|1142.3|1143.7|1142.2|0
1647406260000|2022-03-16 04:51:00|1144|1142.5|1144.1|1142.6|1144.1|1142.6|1144|1142.5|0
1647406270000|2022-03-16 04:51:10|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|0
1647406540000|2022-03-16 04:55:40|1144.1|1142.6|1144.2|1142.7|1144.2|1142.7|1144.1|1142.6|5
1647406560000|2022-03-16 04:56:00|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|0
1647406570000|2022-03-16 04:56:10|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1
1647406580000|2022-03-16 04:56:20|1144.7|1143.2|1144.8|1143.3|1144.8|1143.9|1144.5|1143.2|2
1647406620000|2022-03-16 04:57:00|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1
1647406670000|2022-03-16 04:57:50|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|0
1647406690000|2022-03-16 04:58:10|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|2
1647406900000|2022-03-16 05:01:40|||||||||1
1647406910000|2022-03-16 05:01:50|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|3
1647406990000|2022-03-16 05:03:10|1145.2|1144.2|1145.2|1143.7|1145.2|1144.2|1145.2|1143.7|2
1647407030000|2022-03-16 05:03:50|1145.3|1143.8|1145.6|1144.1|1145.6|1144.1|1145.3|1143.8|3
1647407060000|2022-03-16 05:04:20|1145.5|1144.5|1145.6|1145|1145.6|1145|1145.5|1144.5|0
1647407070000|2022-03-16 05:04:30|||||||||1
1647407090000|2022-03-16 05:04:50||1144.1||1144.1||1144.1||1144.1|2
1647407120000|2022-03-16 05:05:20|1145.2|1144.2|1144.8|1143.3|1145.2|1144.2|1144.8|1143.3|2
1647407140000|2022-03-16 05:05:40|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|1144.5|1143.5|0
1647407150000|2022-03-16 05:05:50|1144.1||1144.1||1144.1||1144.1||0
1647407170000|2022-03-16 05:06:10|1144|1143.4|1143.7|1142.2|1144|1143.4|1143.6|1142.1|3
1647407180000|2022-03-16 05:06:20|1142.9|1142.3|1143.5|1142|1143.5|1142.3|1142.9|1141.8|2
1647407220000|2022-03-16 05:07:00|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|0
1647407230000|2022-03-16 05:07:10|1142.7|1142.1|1142.7|1142.1|1142.7|1142.1|1142.7|1142.1|0
1647407280000|2022-03-16 05:08:00|1142.1|1140.6|1142.2|1140.7|1142.2|1140.7|1141.3|1140.6|7
1647407310000|2022-03-16 05:08:30|1142.4|1140.9|1142.6|1141.1|1142.6|1141.1|1142.4|1140.9|0
1647407320000|2022-03-16 05:08:40|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1647407380000|2022-03-16 05:09:40|1143.5|1142|1143.5|1142|1143.5|1142|1143.4|1141.9|1
1647407450000|2022-03-16 05:10:50|1144.1|1142.6|1144.2|1142.7|1144.2|1142.7|1144.1|1142.6|0
1647407460000|2022-03-16 05:11:00|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|0
1647407470000|2022-03-16 05:11:10|1144.4|1142.9|1144.7|1143.2|1144.7|1143.2|1144.4|1142.9|0
1647407490000|2022-03-16 05:11:30|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|0
1647407510000|2022-03-16 05:11:50|1144.6|1143.1|1144.1|1142.6|1144.6|1143.1|1144.1|1142.6|6
1647407520000|2022-03-16 05:12:00|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|0
1647407560000|2022-03-16 05:12:40|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|0
1647407570000|2022-03-16 05:12:50|1144.1|1142.6|1143.9|1142.9|1144.1|1142.9|1143.9|1142.5|0
1647407600000|2022-03-16 05:13:20|1143.6|1143|1143.6|1143|1143.6|1143|1143.6|1143|0
1647407620000|2022-03-16 05:13:40|1143.5|1142.9|1143.8|1142.8|1143.8|1142.9|1143.5|1142.8|1
1647407670000|2022-03-16 05:14:30|1143.6|1143|1143.6|1143|1143.6|1143|1143.6|1143|0
1647407770000|2022-03-16 05:16:10|1143.5|1142.9|1143.5|1142.9|1143.5|1142.9|1143.5|1142.9|0
1647407780000|2022-03-16 05:16:20||1142||1142||1142||1142|2
1647407800000|2022-03-16 05:16:40|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|0
1647407890000|2022-03-16 05:18:10|1143.2|1141.7|1142.7|1141.2|1143.2|1141.7|1142.7|1141.2|0
1647407900000|2022-03-16 05:18:20|1142.6|1141.1|1142.6|1141.1|1142.6|1141.1|1142.2|1140.7|1
1647407910000|2022-03-16 05:18:30|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|0
1647407980000|2022-03-16 05:19:40|1141.7|1141.1|1142.8|1141.3|1142.8|1141.3|1141.7|1141.1|1
1647408090000|2022-03-16 05:21:30|1141.6|1141|1141.6|1141|1141.6|1141|1141.6|1141|0
1647408100000|2022-03-16 05:21:40|1142.8|1141.3|1142.6|1141.1|1142.8|1141.3|1142.6|1141.1|1
1647408160000|2022-03-16 05:22:40|1142.3|1140.8|1142.3|1140.8|1142.3|1140.8|1142.3|1140.8|0
1647408260000|2022-03-16 05:24:20|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|0
1647408270000|2022-03-16 05:24:30|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|1141.8|1140.8|0
1647408280000|2022-03-16 05:24:40|1141.4|1139.5|1141|1139.5|1141.4|1139.5|1141|1139.5|0
1647408290000|2022-03-16 05:24:50|1140.1|1138.6|1141.2|1139.7|1141.2|1139.7|1139.2|1138.6|3
1647408300000|2022-03-16 05:25:00|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1
1647408330000|2022-03-16 05:25:30|1141|1139.5|1142.1|1141.1|1142.2|1141.1|1141|1139.5|2
1647408340000|2022-03-16 05:25:40|1141.9|1141.3|1142.5|1141.5|1143.6|1142.6|1141.9|1141.3|2
1647408370000|2022-03-16 05:26:10|1142.3|1141.7|1142.3|1141.7|1142.3|1141.7|1142.3|1141.7|0
1647408400000|2022-03-16 05:26:40|1142.4|1141.8|1142.5|1141.9|1142.5|1141.9|1142.4|1141.8|0
1647408480000|2022-03-16 05:28:00|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|1142.8|1142.2|1
1647408490000|2022-03-16 05:28:10|1142.9|1142.3|1142.8|1142.2|1142.9|1142.3|1142.8|1142.2|1
1647408500000|2022-03-16 05:28:20|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|2
1647408510000|2022-03-16 05:28:30|1142.1|1141.3|1142|1141|1142.3|1141.3|1142|1141|0
1647408520000|2022-03-16 05:28:40|1141.7|1141.1|1141.6|1141|1141.7|1141.1|1141.6|1141|0
1647408530000|2022-03-16 05:28:50|1141.8|1140.8|1141.6|1140.1|1141.8|1140.8|1141.6|1140.1|1
1647408580000|2022-03-16 05:29:40|1141.7|1140.2|1141.7|1140.2|1141.7|1140.2|1141.7|1140.2|2
1647408650000|2022-03-16 05:30:50|1142.8|1141.3|1142.7|1141.2|1142.8|1141.3|1142.7|1141.2|1
1647408770000|2022-03-16 05:32:50|1142.6|1141.1|1142.6|1141.1|1142.6|1141.1|1142.6|1141.1|0
1647408790000|2022-03-16 05:33:10|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|1
1647408880000|2022-03-16 05:34:40|1142.2|1140.7|1142.2|1140.7|1142.2|1140.7|1142.2|1140.7|4
1647408910000|2022-03-16 05:35:10|1142.5|1141|1142.4|1140.9|1142.5|1141|1142.4|1140.9|0
1647408990000|2022-03-16 05:36:30|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1647409060000|2022-03-16 05:37:40|1143.7|1142.2|1143.4|1141.9|1143.7|1142.2|1142.8|1141.9|4
1647409080000|2022-03-16 05:38:00|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|0
1647409110000|2022-03-16 05:38:30|1143.4|1141.9|1143.4|1141.9|1143.4|1141.9|1143.4|1141.9|0
1647409130000|2022-03-16 05:38:50|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|0
1647409160000|2022-03-16 05:39:20|||||||||1
1647409230000|2022-03-16 05:40:30|1143.4|1141.9|1142.9|1141.4|1143.4|1141.9|1142.9|1141.4|0
1647409250000|2022-03-16 05:40:50|1142.4||1142.4||1142.4||1142.4||0
1647409260000|2022-03-16 05:41:00|1142.5|1141|1142.1|1140.6|1142.5|1141|1142.1|1140.6|0
1647409270000|2022-03-16 05:41:10|1142|1140.5|1140.8|1139.3|1142|1140.5|1140.8|1139.3|4
1647409290000|2022-03-16 05:41:30|1140.7|1139.2|1140.6|1139.1|1140.7|1139.2|1140.6|1139.1|0
1647409400000|2022-03-16 05:43:20|1141.6|1140.1|1142.3|1140.8|1142.3|1140.8|1141.6|1140.1|5
1647409460000|2022-03-16 05:44:20|1142.2|1140.7|1142.2|1140.7|1142.2|1140.7|1142.2|1140.7|0
1647409480000|2022-03-16 05:44:40|1142.3|1141.3|1142.4|1141.4|1142.4|1141.4|1142.3|1141.3|0
1647409490000|2022-03-16 05:44:50|1142.3|1141.3|1142.3|1140.8|1142.3|1141.3|1142.3|1140.8|3
1647409740000|2022-03-16 05:49:00|1142.1|1140.6|1142|1140.5|1142.1|1140.6|1142|1140.5|3
1647409750000|2022-03-16 05:49:10|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|0
1647409800000|2022-03-16 05:50:00|1142|1140.5|1142|1140.5|1142|1140.5|1142|1140.5|2
1647409860000|2022-03-16 05:51:00|||||||||1
1647409890000|2022-03-16 05:51:30|1142.2|1140.7|1142.2|1140.7|1142.2|1140.7|1142.2|1140.7|4
1647409980000|2022-03-16 05:53:00|||||||||1
1647410070000|2022-03-16 05:54:30|1144.1|1142.6|1144|1142.5|1144.1|1142.6|1144|1142.5|2
1647410080000|2022-03-16 05:54:40|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|4
1647410140000|2022-03-16 05:55:40|1143.8|1142.3|1143.7|1142.2|1144.4|1143.3|1143.7|1142.2|2
1647410150000|2022-03-16 05:55:50|||||||||1
1647410160000|2022-03-16 05:56:00|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|1
1647410210000|2022-03-16 05:56:50|1143.3|1141.8|1143.2|1141.7|1143.3|1141.8|1143.2|1141.7|0
1647410240000|2022-03-16 05:57:20|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|0
1647410280000|2022-03-16 05:58:00|1143|1142.4|1144|1142.5|1144|1142.5|1143|1142.4|1
1647410290000|2022-03-16 05:58:10|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1
1647410300000|2022-03-16 05:58:20|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|0
1647410520000|2022-03-16 06:02:00|1144.7|1143.2|1145.3|1143.8|1145.3|1143.8|1144.7|1143.2|3
1647410550000|2022-03-16 06:02:30|1145.6|1144.3|1145.4|1144.4|1145.7|1144.7|1145.3|1144.3|7
1647410580000|2022-03-16 06:03:00|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|3
1647410590000|2022-03-16 06:03:10|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|0
1647410620000|2022-03-16 06:03:40|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|1145.7|1144.7|0
1647410640000|2022-03-16 06:04:00|1145.6|1144.1|1145.4|1143.9|1145.6|1144.1|1145.4|1143.9|3
1647410650000|2022-03-16 06:04:10|1145.3|1143.8|1145.2|1143.7|1145.3|1143.8|1145.2|1143.7|0
1647410680000|2022-03-16 06:04:40|1145.3|1143.8|1145.2|1144.2|1145.3|1144.2|1145.2|1143.8|0
1647410700000|2022-03-16 06:05:00|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|2
1647410760000|2022-03-16 06:06:00|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|0
1647410810000|2022-03-16 06:06:50|||||||||1
1647410820000|2022-03-16 06:07:00|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1
1647410830000|2022-03-16 06:07:10|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|1145.9|1144.9|2
1647410840000|2022-03-16 06:07:20|1146.7|1145.2|1146.7|1145.2|1146.7|1145.2|1146.7|1145.2|5
1647410850000|2022-03-16 06:07:30|1146.8|1145.3|1146.8|1145.3|1146.8|1145.3|1146.8|1145.3|0
1647410860000|2022-03-16 06:07:40|1146.7|1145.2|1146.7|1145.2|1146.7|1145.2|1146.7|1145.2|0
1647410870000|2022-03-16 06:07:50|1145.8|1144.3|1146.4|1144.9|1146.4|1144.9|1145.8|1144.3|14
1647410880000|2022-03-16 06:08:00|1146.5|1145|1146.7|1145.2|1146.7|1145.2|1146.4|1144.9|0
1647410890000|2022-03-16 06:08:10|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|1146.5|1145.5|0
1647410910000|2022-03-16 06:08:30|1146.7|1145.2|1145.9|1144.9|1146.7|1145.4|1145.9|1144.9|1
1647410920000|2022-03-16 06:08:40|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|3
1647410930000|2022-03-16 06:08:50|||||||||1
1647410940000|2022-03-16 06:09:00|1144.5|1143|1144.3|1142.8|1144.5|1143|1144.3|1142.8|0
1647410950000|2022-03-16 06:09:10|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|0
1647410970000|2022-03-16 06:09:30|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|0
1647411000000|2022-03-16 06:10:00|1144.2|1143.2|1144.1|1142.6|1144.2|1143.3|1143.9|1142.6|2
1647411010000|2022-03-16 06:10:10|1144|1143|1144|1143|1144|1143|1144|1143|0
1647411020000|2022-03-16 06:10:20|1143.9|1143.3|1143.9|1143.3|1143.9|1143.3|1143.9|1143.3|0
1647411030000|2022-03-16 06:10:30|1143.7|1143.1|1144.1|1143.1|1144.1|1143.3|1143.7|1143.1|1
1647411040000|2022-03-16 06:10:40|1144.2|1143.6|1145.3|1143.8|1145.3|1143.8|1144.2|1143.6|1
1647411050000|2022-03-16 06:10:50|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|0
1647411100000|2022-03-16 06:11:40|1144.4|1143.8|1144.4|1143.4|1144.5|1143.8|1144.4|1143.4|2
1647411110000|2022-03-16 06:11:50|1144.3|1143.7|1144.3|1143.7|1144.3|1143.7|1144.3|1143.7|0
1647411120000|2022-03-16 06:12:00|1144.4|1143.4|1144.6|1143.1|1144.6|1143.4|1144.4|1143.1|2
1647411240000|2022-03-16 06:14:00|||||||||1
1647411260000|2022-03-16 06:14:20|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|3
1647411280000|2022-03-16 06:14:40|1145.2|1143.7|1145.4|1143.9|1145.4|1143.9|1145.2|1143.7|0
1647411300000|2022-03-16 06:15:00|1145.5|1144|1145.5|1144|1146.1|1144.6|1145.5|1144|0
1647411340000|2022-03-16 06:15:40|1145.4|1143.9|1145.6|1144.1|1145.6|1144.1|1145.4|1143.9|2
1647411360000|2022-03-16 06:16:00|1145.5|1144|1145.1|1143.6|1145.5|1144|1145.1|1143.6|1
1647411410000|2022-03-16 06:16:50|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|1
1647411440000|2022-03-16 06:17:20|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|0
1647411480000|2022-03-16 06:18:00|1143.9|1143.3|1143.9|1143.3|1144|1143.4|1143.9|1143.3|1
1647411520000|2022-03-16 06:18:40|1143.7|1142.7|1143.7|1142.7|1143.7|1142.7|1143.7|1142.7|1
1647411530000|2022-03-16 06:18:50|||||||||2
1647411540000|2022-03-16 06:19:00|1143.6|1142.1|1143.3|1142.3|1143.6|1142.3|1143.3|1142.1|3
1647411550000|2022-03-16 06:19:10|1143.2|1142.2|1143.7|1142.2|1143.7|1142.2|1143.2|1142.2|1
1647411590000|2022-03-16 06:19:50|1143.6|1143|1144.3|1142.8|1144.3|1143|1143.6|1142.8|1
1647411600000|2022-03-16 06:20:00|1144.4|1142.9|1144.5|1143|1144.5|1143|1144.3|1142.8|8
1647411610000|2022-03-16 06:20:10|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|0
1647411710000|2022-03-16 06:21:50|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|2
1647411720000|2022-03-16 06:22:00|1144.1|1143.1|1144.2|1142.7|1144.4|1143.1|1144.1|1142.7|0
1647411760000|2022-03-16 06:22:40|1143.9|1142.9|1143.9|1142.9|1143.9|1142.9|1143.9|1142.9|0
1647411780000|2022-03-16 06:23:00|1143.6|1142.1|1143.5|1142|1143.6|1142.1|1143.5|1142|2
1647411800000|2022-03-16 06:23:20|1143.4|1141.9|1143.5|1142|1143.5|1142|1143.4|1141.9|0
1647411840000|2022-03-16 06:24:00|1143.1|1142.1|1143.1|1142.1|1143.1|1142.1|1143.1|1142.1|0
1647411880000|2022-03-16 06:24:40|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|1
1647411900000|2022-03-16 06:25:00|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|0
1647412090000|2022-03-16 06:28:10|1140.8|1139.3|1141|1140|1141|1140|1140.8|1139.3|4
1647412110000|2022-03-16 06:28:30|1140.9|1140.3|1142.3|1140.8|1143.9|1142.4|1140.9|1140.3|6
1647412120000|2022-03-16 06:28:40|1142.2|1140.7|1142.3|1140.8|1142.3|1140.8|1140.8|1139.8|7
1647412130000|2022-03-16 06:28:50|1142.4|1140.9|1143.9|1142.4|1143.9|1142.4|1142.4|1140.9|0
1647412160000|2022-03-16 06:29:20|1143.3|1141.8|1142.7|1141.2|1143.3|1141.8|1142.7|1141.2|8
1647412170000|2022-03-16 06:29:30|1142.8|1141.3|1142.7|1141.2|1142.8|1141.3|1142.7|1141.2|2
1647412180000|2022-03-16 06:29:40|1142.2|1140.7|1142|1140.5|1142.2|1140.7|1142|1140.5|0
1647412200000|2022-03-16 06:30:00|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|0
1647412240000|2022-03-16 06:30:40|||||||||1
1647412250000|2022-03-16 06:30:50|1141.7|1140.7|1141.2|1139.7|1141.7|1140.7|1141.2|1139.7|1
1647412270000|2022-03-16 06:31:10|1141|1139.5|1139.4|1137.9|1141|1139.5|1139.4|1137.9|5
1647412280000|2022-03-16 06:31:20|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|1139.9|1138.4|2
1647412300000|2022-03-16 06:31:40|1140|1138.5|1139.6|1138.6|1140|1138.6|1139.6|1138.5|0
1647412310000|2022-03-16 06:31:50|1140|1138.5|1140.3|1138.8|1140.3|1138.8|1140|1138.5|0
1647412330000|2022-03-16 06:32:10|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|0
1647412350000|2022-03-16 06:32:30|1139.8|1139.2|1140.7|1139.2|1140.7|1139.2|1139.8|1139.2|1
1647412380000|2022-03-16 06:33:00|1140.9|1139.4|1139.9|1138.4|1140.9|1139.6|1139.9|1138.4|1
1647412520000|2022-03-16 06:35:20|1139.5|1138|1137.8|1136.3|1139.5|1138|1137.8|1136.3|6
1647412540000|2022-03-16 06:35:40|||||||||2
1647412570000|2022-03-16 06:36:10|1138.5|1137|1138.6|1137.1|1138.6|1137.1|1138.5|1137|6
1647412610000|2022-03-16 06:36:50|||||||||1
1647412620000|2022-03-16 06:37:00|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|1
1647412670000|2022-03-16 06:37:50|1138.6|1137.1|1138.8|1137.3|1138.8|1137.3|1138.6|1137.1|0
1647412680000|2022-03-16 06:38:00|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1
1647412730000|2022-03-16 06:38:50|||||||||1
1647412740000|2022-03-16 06:39:00|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|1137.8|1136.8|0
1647412750000|2022-03-16 06:39:10|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|1137.7|1136.7|0
1647412930000|2022-03-16 06:42:10|1138.8|1137.1|1138.8|1137.3|1138.8|1137.3|1138.8|1137.1|1
1647412940000|2022-03-16 06:42:20|1138.7|1137.2|1138.6|1137.1|1138.7|1137.2|1138.6|1137.1|0
1647412990000|2022-03-16 06:43:10||1137.6||1137.6||1137.6||1137.6|0
1647413020000|2022-03-16 06:43:40|1138.5|1137.5|1137.7|1136.2|1138.5|1137.5|1137.7|1136.2|9
1647413060000|2022-03-16 06:44:20|1137.8|1136.3|1138|1136.5|1138|1136.5|1137.8|1136.3|0
1647413070000|2022-03-16 06:44:30|||||||||1
1647413080000|2022-03-16 06:44:40|1137.4|1135.9|1135.9|1134.4|1137.4|1135.9|1135.9|1134.4|3
1647413090000|2022-03-16 06:44:50|1134.6|1134|1135.8|1134.3|1135.8|1134.3|1134.6|1134|3
1647413100000|2022-03-16 06:45:00|1135.7|1134.2|1135.8|1134.3|1135.8|1134.3|1135.7|1134.2|0
1647413110000|2022-03-16 06:45:10|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|0
1647413120000|2022-03-16 06:45:20|1135.9|1134.4|1136.5|1135|1136.5|1135|1135.9|1134.4|2
1647413130000|2022-03-16 06:45:30|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1
1647413150000|2022-03-16 06:45:50|||||||||1
1647413200000|2022-03-16 06:46:40|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|1136.3|1134.8|2
1647413210000|2022-03-16 06:46:50|1135.5|1134.9|1135.9|1134.9|1136.3|1134.9|1135.5|1134.5|0
1647413220000|2022-03-16 06:47:00|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|4
1647413230000|2022-03-16 06:47:10|1134.9|1134.1|1135|1133.5|1135.1|1134.3|1134.9|1133.5|4
1647413240000|2022-03-16 06:47:20|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|2
1647413250000|2022-03-16 06:47:30|1135.1|1133.6|1135|1133.5|1135.1|1133.6|1135|1133.5|0
1647413290000|2022-03-16 06:48:10|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1
1647413310000|2022-03-16 06:48:30|||||||||4
1647413320000|2022-03-16 06:48:40|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|0
1647413350000|2022-03-16 06:49:10|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|4
1647413360000|2022-03-16 06:49:20|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1
1647413400000|2022-03-16 06:50:00|1135.4|1134.4|1136.2|1134.7|1136.2|1134.7|1135.4|1134.4|0
1647413410000|2022-03-16 06:50:10|1136.3|1134.8|1137|1135.5|1137|1135.5|1136.3|1134.8|0
1647413430000|2022-03-16 06:50:30|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1647413450000|2022-03-16 06:50:50|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|6
1647413470000|2022-03-16 06:51:10|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.5|1134|0
1647413480000|2022-03-16 06:51:20|1135.4|1134.8|1135.6|1134.1|1135.6|1134.8|1135.4|1134.1|0
1647413510000|2022-03-16 06:51:50|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|1135.4|1134.4|0
1647413520000|2022-03-16 06:52:00|1135|1133.5|1134.9|1133.4|1135|1133.5|1134.9|1133.4|1
1647413590000|2022-03-16 06:53:10|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|0
1647413600000|2022-03-16 06:53:20|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1134.8|1133.8|1
1647413640000|2022-03-16 06:54:00|1135.1|1133.6|1135.6|1134.1|1135.6|1134.1|1135.1|1133.6|5
1647413670000|2022-03-16 06:54:30|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|0
1647413790000|2022-03-16 06:56:30|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1647413800000|2022-03-16 06:56:40|1135.7|1134.2|1135.6|1134.1|1135.7|1134.2|1135.6|1134.1|0
1647413820000|2022-03-16 06:57:00|1135.7|1134.2|1135.8|1134.3|1135.8|1134.3|1135.7|1134.2|0
1647413840000|2022-03-16 06:57:20|1135.7|1134.2|1135.8|1134.8|1135.8|1134.8|1134.5|1133.5|3
1647413850000|2022-03-16 06:57:30|1136.2|1134.7|1136.2|1135.2|1136.3|1135.2|1136.2|1134.7|0
1647413870000|2022-03-16 06:57:50|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|0
1647413960000|2022-03-16 06:59:20|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|0
1647413990000|2022-03-16 06:59:50|||||||||1
1647414020000|2022-03-16 07:00:20|1135.9|1135.6|1135.7|1135.1|1135.9|1135.6|1135.7|1134.4|1
1647414030000|2022-03-16 07:00:30|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1
1647414040000|2022-03-16 07:00:40|1136.1|1135.5|1138.4|1136.9|1138.4|1136.9|1136.1|1135.5|8
1647414050000|2022-03-16 07:00:50|1138.8|1137.4|1138.8|1137.3|1138.8|1137.4|1138.8|1137.3|0
1647414070000|2022-03-16 07:01:10|1138.5|1137.5|1139.2|1137.7|1139.2|1137.7|1138.5|1137.3|0
1647414080000|2022-03-16 07:01:20|1139.3|1137.8|1138.4|1136.9|1139.3|1137.8|1138.4|1136.9|4
1647414090000|2022-03-16 07:01:30|1138.6|1137.6|1138.2|1136.7|1138.8|1137.6|1138.2|1136.7|2
1647414110000|2022-03-16 07:01:50|1138|1136.5|1137.6|1136.1|1138|1136.5|1137.6|1136.1|2
1647414120000|2022-03-16 07:02:00|1137.4|1136.8|1137.6|1136.1|1137.6|1136.8|1137.4|1136.1|1
1647414130000|2022-03-16 07:02:10|1137.5|1136.5|1137.8|1136.3|1137.8|1136.5|1137.5|1136.3|0
1647414140000|2022-03-16 07:02:20|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|0
1647414190000|2022-03-16 07:03:10|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|0
1647414300000|2022-03-16 07:05:00|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|4
1647414350000|2022-03-16 07:05:50|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1647414400000|2022-03-16 07:06:40|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|0
1647414410000|2022-03-16 07:06:50|1136.7|1136.1|1136.3|1134.8|1136.7|1136.1|1136.3|1134.8|2
1647414420000|2022-03-16 07:07:00|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|0
1647414440000|2022-03-16 07:07:20|1135.6|1133.7|1135.2|1133.7|1135.6|1133.7|1135.1|1133.6|1
1647414450000|2022-03-16 07:07:30|1135.1|1133.6|1134.8|1133.3|1135.2|1133.7|1134.8|1133.3|1
1647414460000|2022-03-16 07:07:40|1134.7|1133.2|1133.7|1132.7|1134.8|1133.3|1133.5|1132.5|15
1647414470000|2022-03-16 07:07:50|1134.1|1132.6|1134.2|1132.7|1134.2|1132.7|1134.1|1132.6|3
1647414480000|2022-03-16 07:08:00|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|0
1647414550000|2022-03-16 07:09:10|1133.6|1133|1133.6|1133|1133.6|1133|1133.6|1133|0
1647414570000|2022-03-16 07:09:30|1133.8|1132.3|1133.3|1132.3|1133.8|1132.6|1133.2|1132.3|1
1647414580000|2022-03-16 07:09:40|1133.8||1133.8||1133.8||1133.8||2
1647414640000|2022-03-16 07:10:40|1133.6|1133|1133.6|1133|1133.6|1133|1133.6|1133|0
1647414650000|2022-03-16 07:10:50|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1134.7|1133.2|1
1647414920000|2022-03-16 07:15:20|||||||||2
1647414950000|2022-03-16 07:15:50|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|1134.6|1133.1|1
1647414960000|2022-03-16 07:16:00|1134.5|1133|1134.3|1132.8|1134.5|1133|1134.3|1132.8|0
1647414970000|2022-03-16 07:16:10|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|1134.2|1132.7|0
1647414980000|2022-03-16 07:16:20|1133.8|1132.8|1134.2|1132.7|1134.2|1132.8|1133.8|1132.6|0
1647415000000|2022-03-16 07:16:40|1134.1|1132.6|1133.7|1132.7|1134.1|1132.7|1133.6|1132.6|0
1647415020000|2022-03-16 07:17:00|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1133.5|1132.5|3
1647415030000|2022-03-16 07:17:10|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1
1647415040000|2022-03-16 07:17:20|1133.6|1132.1|1133.7|1132.2|1133.7|1132.2|1133.6|1132.1|2
1647415050000|2022-03-16 07:17:30|1133.5|1132.5|1134|1133|1134.2|1133|1133.5|1132.3|0
1647415060000|2022-03-16 07:17:40|1134.2|1133.2|1134.3|1133.3|1134.3|1133.3|1134.2|1133.2|0
1647415070000|2022-03-16 07:17:50|1134.2|1133.2|1134.6|1133.1|1134.6|1133.2|1134.2|1133.1|0
1647415080000|2022-03-16 07:18:00|1134.7|1133.2|1134.6|1133.6|1134.7|1133.6|1134.6|1133.2|0
1647415090000|2022-03-16 07:18:10|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|0
1647415110000|2022-03-16 07:18:30|1134.9|1134.3|1136.2|1134.7|1136.2|1134.7|1134.9|1134|0
1647415120000|2022-03-16 07:18:40|1136.1|1135.5|1136|1135|1136.5|1135.5|1136|1134.5|4
1647415130000|2022-03-16 07:18:50|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|1135.9|1135.3|0
1647415140000|2022-03-16 07:19:00|1135.8|1134.4|1135.8|1134.3|1135.8|1134.4|1135.8|1134.3|1
1647415170000|2022-03-16 07:19:30|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|0
1647415190000|2022-03-16 07:19:50|||||||||1
1647415210000|2022-03-16 07:20:10|1136|1134.5|1135.9|1134.4|1136|1134.5|1135.9|1134.4|0
1647415240000|2022-03-16 07:20:40|1136|1134.5|1135.9|1134.4|1136|1134.5|1135.9|1134.4|0
1647415250000|2022-03-16 07:20:50|1136|1134.5|1136|1134.5|1136.1|1134.6|1136|1134.5|0
1647415260000|2022-03-16 07:21:00|1136.1|1134.6|1136|1134.5|1136.1|1134.6|1135.9|1134.4|0
1647415300000|2022-03-16 07:21:40|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|5
1647415320000|2022-03-16 07:22:00|1138.5|1137|1138.7|1137.2|1138.7|1137.2|1138.5|1137|0
1647415350000|2022-03-16 07:22:30|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|0
1647415440000|2022-03-16 07:24:00|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1
1647415450000|2022-03-16 07:24:10|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1647415500000|2022-03-16 07:25:00|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1647415510000|2022-03-16 07:25:10|1138.3|1136.8|1137.1|1136.5|1138.3|1136.8|1137|1136.4|13
1647415520000|2022-03-16 07:25:20|1137.2|1136.6|1137.4|1136.8|1137.4|1136.8|1137.2|1136.6|1
1647415560000|2022-03-16 07:26:00|1137.3|1136.7|1137.4|1136.8|1137.4|1136.8|1137.3|1136.7|1
1647415570000|2022-03-16 07:26:10|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|0
1647415590000|2022-03-16 07:26:30|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|0
1647415620000|2022-03-16 07:27:00|||||||||1
1647415630000|2022-03-16 07:27:10||1136.4||1136.4||1136.4||1136.4|0
1647415640000|2022-03-16 07:27:20|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|1137.1|1136.5|0
1647415650000|2022-03-16 07:27:30|1137.3|1136.3|1136.9|1135.9|1137.3|1136.3|1136.6|1135.9|1
1647415670000|2022-03-16 07:27:50|||||||||1
1647415680000|2022-03-16 07:28:00|||||||||1
1647415710000|2022-03-16 07:28:30|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1
1647415740000|2022-03-16 07:29:00|1136.3|1135.7|1137.1|1135.6|1137.1|1135.7|1136.3|1135.6|3
1647415750000|2022-03-16 07:29:10|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|1136.9|1135.9|0
1647415790000|2022-03-16 07:29:50|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1647415830000|2022-03-16 07:30:30|1137.6|1136.6|1137.5|1136.5|1137.6|1136.6|1137.5|1136.5|0
1647415840000|2022-03-16 07:30:40|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|1137.6|1136.6|0
1647415860000|2022-03-16 07:31:00|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1
1647415920000|2022-03-16 07:32:00|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1647415940000|2022-03-16 07:32:20|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1647415960000|2022-03-16 07:32:40|1137.5|1136|1137.3|1135.8|1137.5|1136|1137.3|1135.8|0
1647415990000|2022-03-16 07:33:10||1136.3||1136.3||1136.3||1136.3|0
1647416000000|2022-03-16 07:33:20|||||||||3
1647416040000|2022-03-16 07:34:00|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1
1647416060000|2022-03-16 07:34:20|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|0
1647416070000|2022-03-16 07:34:30|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1647416120000|2022-03-16 07:35:20|1137|1136.4|1136.9|1136.3|1137|1136.4|1136.9|1136.3|6
1647416130000|2022-03-16 07:35:30|1137|1136.4|1136.9|1136.3|1137|1136.4|1136.9|1136.3|2
1647416140000|2022-03-16 07:35:40|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|1
1647416150000|2022-03-16 07:35:50|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1647416160000|2022-03-16 07:36:00|||||||||2
1647416170000|2022-03-16 07:36:10|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1647416280000|2022-03-16 07:38:00|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1647416300000|2022-03-16 07:38:20|1137.4|1136.4|1138|1136.5|1138|1136.5|1137.4|1136.4|1
1647416460000|2022-03-16 07:41:00|||||||||1
1647416520000|2022-03-16 07:42:00|1137.9|1137.3|1137.4|1136.4|1138.1|1137.3|1137.4|1136.4|1
1647416540000|2022-03-16 07:42:20|1137.3|1136.7|1137.4|1136.4|1137.4|1136.7|1137.3|1136.4|1
1647416580000|2022-03-16 07:43:00|||||||||1
1647416610000|2022-03-16 07:43:30|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|2
1647416620000|2022-03-16 07:43:40|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1647416690000|2022-03-16 07:44:50|||||||||1
1647416810000|2022-03-16 07:46:50|1137.6|1136.6|1138.2|1136.7|1138.3|1136.8|1137.6|1136.6|2
1647416880000|2022-03-16 07:48:00|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|0
1647416930000|2022-03-16 07:48:50|1139.1|1137.6|1142.6|1141.1|1142.6|1141.1|1139.1|1137.6|16
1647416940000|2022-03-16 07:49:00|1142.3|1141.3|1140.3|1138.8|1142.3|1141.3|1140.3|1138.8|1
1647416960000|2022-03-16 07:49:20||1139.3||1139.3||1139.3||1139.3|0
1647417000000|2022-03-16 07:50:00|1140|1139.4|1139.7|1139.1|1140|1139.4|1139.7|1139.1|1
1647417010000|2022-03-16 07:50:10|1140|1139|1140|1139|1140|1139|1140|1139|1
1647417030000|2022-03-16 07:50:30|1139.9|1139.3|1139.9|1139.3|1139.9|1139.3|1139.9|1139.3|0
1647417040000|2022-03-16 07:50:40|1140.1|1139.5|1140.9|1139.4|1140.9|1139.5|1140.1|1139.3|1
1647417120000|2022-03-16 07:52:00|1140|1139.3|1140.3|1139.3|1140.3|1139.3|1140|1139.3|0
1647417130000|2022-03-16 07:52:10|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1
1647417210000|2022-03-16 07:53:30|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|1139.9|1138.9|0
1647417240000|2022-03-16 07:54:00|||||||||1
1647417270000|2022-03-16 07:54:30|1139.7|1138.2|1139.7|1138.2|1139.7|1138.2|1139.7|1138.2|1
1647417280000|2022-03-16 07:54:40|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|0
1647417320000|2022-03-16 07:55:20|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|2
1647417340000|2022-03-16 07:55:40|1138.5||1138.5||1138.5||1138.5||0
1647417350000|2022-03-16 07:55:50|1138.4|1137.4|1138.9|1137.4|1138.9|1137.4|1138.4|1137.4|3
1647417380000|2022-03-16 07:56:20|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|0
1647417390000|2022-03-16 07:56:30|1138.7|1137.2|1138.4|1137.4|1138.7|1137.4|1138.4|1137.2|0
1647417410000|2022-03-16 07:56:50|1138.3|1137.3|1138.3|1136.8|1138.3|1137.3|1138.3|1136.8|3
1647417420000|2022-03-16 07:57:00|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1647417470000|2022-03-16 07:57:50|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1
1647417480000|2022-03-16 07:58:00|1137.3|1136.7|1137.4|1136.4|1137.4|1136.7|1137.3|1136.4|1
1647417490000|2022-03-16 07:58:10|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1647417520000|2022-03-16 07:58:40|1138.6|1136.7|1138.5|1137|1138.6|1137.1|1138.5|1136.7|2
1647417540000|2022-03-16 07:59:00|1138.4|1136.9|1138.3|1137.3|1138.4|1137.3|1138.3|1136.9|0
1647417580000|2022-03-16 07:59:40|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1647417600000|2022-03-16 08:00:00|1138.3|1136.8|1138|1136.5|1138.3|1136.8|1138|1136.5|1
1647417710000|2022-03-16 08:01:50|||||||||1
1647417730000|2022-03-16 08:02:10|||||||||2
1647417780000|2022-03-16 08:03:00|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|2
1647417830000|2022-03-16 08:03:50|1137.9|1136.4|1138.1|1137.1|1138.2|1137.1|1137.9|1136.4|0
1647417880000|2022-03-16 08:04:40|1137.6|1136.6|1137.7|1136.2|1137.7|1136.6|1137.3|1136.2|7
1647417890000|2022-03-16 08:04:50|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1138.1|1136.6|1
1647417910000|2022-03-16 08:05:10|1137.9|1136.4|1137.7|1136.2|1137.9|1136.6|1137.4|1136.2|3
1647417920000|2022-03-16 08:05:20|1137.8|1136.3|1137.9|1136.4|1137.9|1136.4|1137.8|1136.3|0
1647417930000|2022-03-16 08:05:30|1137.7|1136.2|1137.7|1136.2|1137.8|1136.3|1137.7|1136.2|5
1647417940000|2022-03-16 08:05:40|1137.8|1136.3|1137.9|1136.4|1137.9|1136.4|1137.7|1136.2|0
1647417960000|2022-03-16 08:06:00|1137.7|1136.2|1137.9|1136.4|1137.9|1136.4|1137.7|1136.2|0
1647417990000|2022-03-16 08:06:30|1138|1136.5|1138.1|1136.6|1138.1|1136.6|1138|1136.5|0
1647418000000|2022-03-16 08:06:40|1138.2|1136.7|1138|1137|1138.2|1137|1138|1136.7|0
1647418030000|2022-03-16 08:07:10|1138.4|1136.9|1138.3|1137.3|1138.4|1137.3|1138.2|1136.9|1
1647418060000|2022-03-16 08:07:40|1138.8||1138.8||1138.8||1138.8||0
1647418080000|2022-03-16 08:08:00|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1
1647418120000|2022-03-16 08:08:40|1138.3|1136.8|1138.6|1137.1|1138.6|1137.1|1138.3|1136.8|10
1647418140000|2022-03-16 08:09:00|1139|1138|1139|1138|1139|1138|1139|1138|1
1647418150000|2022-03-16 08:09:10|1139.1|1138.5|1140.3|1138.8|1140.3|1138.8|1139.1|1138.5|2
1647418160000|2022-03-16 08:09:20|1140.1|1139.5|1140.2|1138.7|1140.3|1139.5|1140.1|1138.7|1
1647418170000|2022-03-16 08:09:30|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|0
1647418190000|2022-03-16 08:09:50|1139.9|1139.3|1140.1|1138.6|1140.1|1139.3|1139.9|1138.6|1
1647418200000|2022-03-16 08:10:00|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1
1647418240000|2022-03-16 08:10:40|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|0
1647418260000|2022-03-16 08:11:00|||||||||1
1647418270000|2022-03-16 08:11:10|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|3
1647418320000|2022-03-16 08:12:00|1139.2|1138.6|1139.5|1138.5|1139.5|1138.6|1139.2|1138.5|2
1647418340000|2022-03-16 08:12:20|1139.4|1138.4|1138.9|1137.9|1139.4|1138.4|1138.9|1137.9|2
1647418380000|2022-03-16 08:13:00|1139.4|1138|1140.1|1138.6|1140.1|1138.6|1139.4|1138|2
1647418390000|2022-03-16 08:13:10|1139.7|1138.7|1140|1138.5|1140|1138.7|1139.7|1138.5|0
1647418410000|2022-03-16 08:13:30|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|0
1647418430000|2022-03-16 08:13:50|1140|1138.5|1139.8|1138.3|1140|1138.5|1139.5|1138.3|5
1647418440000|2022-03-16 08:14:00|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1140.1|1138.6|1
1647418500000|2022-03-16 08:15:00|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1647418520000|2022-03-16 08:15:20|1140.1|1139.1|1140.5|1139.5|1140.5|1139.5|1140.1|1139.1|0
1647418560000|2022-03-16 08:16:00|1140.7|1139.7|1141|1140|1141|1140|1140.7|1139.7|0
1647418580000|2022-03-16 08:16:20|1141.2|1140.6|1141.2|1140.6|1141.2|1140.6|1141.2|1140.6|1
1647418590000|2022-03-16 08:16:30|1141.4|1140.8|1141.4|1140.8|1141.4|1140.8|1141.4|1140.8|3
1647418610000|2022-03-16 08:16:50|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|1141.5|1140.5|2
1647418620000|2022-03-16 08:17:00|1141.3|1140.7|1141.3|1140.7|1141.3|1140.7|1141.3|1140.7|0
1647418630000|2022-03-16 08:17:10|1141.4|1140.8|1141.7|1140.7|1141.7|1140.8|1141.4|1140.7|1
1647418650000|2022-03-16 08:17:30|1141.4|1140.8|1141.3|1140.7|1141.4|1140.8|1141.3|1140.7|0
1647418660000|2022-03-16 08:17:40|1141.2|1140.6|1140.9|1139.4|1141.2|1140.6|1139.6|1139|2
1647418680000|2022-03-16 08:18:00|||||||||1
1647418700000|2022-03-16 08:18:20|1141|1140|1141.2|1140.6|1141.2|1140.6|1141|1140|2
1647418710000|2022-03-16 08:18:30|||||||||4
1647418740000|2022-03-16 08:19:00|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|4
1647418780000|2022-03-16 08:19:40|1139.8|1138.3|1140.2|1138.7|1140.2|1138.7|1139.2|1138.2|13
1647418790000|2022-03-16 08:19:50|1140.5|1139.5|1141|1139.5|1141|1139.5|1140.5|1139.3|0
1647418800000|2022-03-16 08:20:00|1140.9|1139.4|1140.6|1139.1|1140.9|1139.4|1140.6|1139.1|1
1647418820000|2022-03-16 08:20:20|1140.7|1139.2|1140.6|1139.1|1140.7|1139.2|1140.6|1139.1|3
1647418830000|2022-03-16 08:20:30|1138.5|1137|1138.2|1136.7|1138.5|1137|1138.2|1136.7|6
1647418840000|2022-03-16 08:20:40|1138.1|1137.1|1138.4|1136.9|1138.5|1137.1|1138.1|1136.9|5
1647418860000|2022-03-16 08:21:00|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1
1647418870000|2022-03-16 08:21:10|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1647418900000|2022-03-16 08:21:40|1138.7|1137.2|1138.8|1137.3|1138.8|1137.3|1138.7|1137.2|1
1647418910000|2022-03-16 08:21:50|1138.9|1137.4|1139.1|1138.5|1139.5|1138.5|1138.9|1137.4|3
1647418920000|2022-03-16 08:22:00|1139.5|1138.8|1139.4|1138.8|1139.5|1138.8|1139.4|1138.8|2
1647418930000|2022-03-16 08:22:10|1139.5|1138.9|1140.2|1138.7|1140.2|1138.9|1139.5|1138.7|1
1647419070000|2022-03-16 08:24:30|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|1139.8|1138.8|0
1647419100000|2022-03-16 08:25:00|||||||||1
1647419120000|2022-03-16 08:25:20|||||||||1
1647419130000|2022-03-16 08:25:30|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1138.7|1137.2|1
1647419210000|2022-03-16 08:26:50|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|0
1647419230000|2022-03-16 08:27:10|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1647419270000|2022-03-16 08:27:50|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|1138.8|1137.8|0
1647419290000|2022-03-16 08:28:10||1138.2||1138.2||1138.2||1138.2|0
1647419340000|2022-03-16 08:29:00|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|3
1647419360000|2022-03-16 08:29:20|1138.4||1138.4||1138.4||1138.4||0
1647419430000|2022-03-16 08:30:30|1138.3|1136.9|1137.9|1136.4|1138.3|1136.9|1137.9|1136.4|2
1647419450000|2022-03-16 08:30:50|||||||||1
1647419520000|2022-03-16 08:32:00|1138|1136.5|1138.5|1137|1138.5|1137|1138|1136.5|1
1647419550000|2022-03-16 08:32:30|1138.7|1137.2|1139|1137.5|1139|1137.5|1138.7|1137.2|0
1647419560000|2022-03-16 08:32:40|1139.1|1137.6|1137.3|1136.3|1139.1|1137.6|1137.3|1136.3|4
1647419570000|2022-03-16 08:32:50|1137.7|1136.2|1136.8|1136.2|1138|1136.5|1136.8|1136.2|11
1647419580000|2022-03-16 08:33:00|1137.3|1136.3|1137.2|1136.6|1137.3|1136.6|1137.2|1136.3|2
1647419590000|2022-03-16 08:33:10|1137.3|1136.7|1136.7|1135.2|1137.9|1136.7|1136.4|1134.9|42
1647419600000|2022-03-16 08:33:20|1137.1|1135.6|1135.9|1134.4|1137.1|1135.8|1135.9|1134.4|2
1647419610000|2022-03-16 08:33:30|1135.5|1134.5|1136.5|1135|1136.5|1135|1135.5|1134.5|2
1647419620000|2022-03-16 08:33:40|1136.6|1135.1|1138.1|1136.6|1138.1|1136.6|1136.6|1135.1|1
1647419630000|2022-03-16 08:33:50|||||||||1
1647419640000|2022-03-16 08:34:00|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|6
1647419650000|2022-03-16 08:34:10|1136.6|1135.6|1135.7|1134.2|1136.6|1135.6|1135.7|1134.2|1
1647419660000|2022-03-16 08:34:20|1135.8|1134.3|1136.6|1135.1|1136.6|1135.1|1135.8|1134.3|11
1647419670000|2022-03-16 08:34:30|||||||||3
1647419680000|2022-03-16 08:34:40|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|0
1647419690000|2022-03-16 08:34:50|1136.4|1134.9|1136.7|1135.2|1136.7|1135.2|1136.4|1134.9|11
1647419700000|2022-03-16 08:35:00|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1647419750000|2022-03-16 08:35:50|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1136.7|1135.2|1
1647419780000|2022-03-16 08:36:20|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1
1647419790000|2022-03-16 08:36:30|1134.5|1133.5|1134.7|1133.7|1135.2|1133.7|1134.5|1133.5|9
1647419800000|2022-03-16 08:36:40|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|5
1647419810000|2022-03-16 08:36:50|||||||||1
1647419820000|2022-03-16 08:37:00|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1
1647419830000|2022-03-16 08:37:10|1135|1133.5|1135|1133.5|1135|1133.5|1134.9|1133.4|4
1647419840000|2022-03-16 08:37:20|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1
1647419850000|2022-03-16 08:37:30|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1647419910000|2022-03-16 08:38:30|1134.9|1133.4|1135|1133.5|1135|1133.5|1134.9|1133.4|1
1647419920000|2022-03-16 08:38:40|1135.2|1133.7|1135.3|1133.8|1135.3|1133.8|1135.2|1133.7|0
1647419940000|2022-03-16 08:39:00|1135|1134.4|1135.4|1134.4|1135.4|1134.4|1135|1134.2|0
1647419970000|2022-03-16 08:39:30|1135.7|1134.2|1135.2|1133.7|1135.7|1134.2|1135.2|1133.7|20
1647419990000|2022-03-16 08:39:50|1135.3|1133.8|1135.4|1133.9|1135.4|1133.9|1135.3|1133.8|0
1647420000000|2022-03-16 08:40:00|1135.3|1133.8|1134.4|1133.8|1135.3|1133.9|1134.4|1133.8|0
1647420010000|2022-03-16 08:40:10|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1134.5|1133.5|1
1647420090000|2022-03-16 08:41:30|1134.8|1133.3|1134.9|1133.4|1134.9|1133.4|1134.8|1133.3|1
1647420170000|2022-03-16 08:42:50|||||||||2
1647420190000|2022-03-16 08:43:10|1135|1133.5|1137.9|1136.4|1137.9|1136.4|1135|1133.5|21
1647420200000|2022-03-16 08:43:20|1138.1|1136.6|1138.6|1137.1|1138.6|1137.1|1138.1|1136.6|0
1647420210000|2022-03-16 08:43:30|1138.7|1137.2|1139.4|1138.4|1139.9|1139.2|1138.7|1137.2|6
1647420220000|2022-03-16 08:43:40|1139.6|1138.8|1139.8|1138.3|1139.8|1138.8|1139.4|1138.3|2
1647420230000|2022-03-16 08:43:50|1139.9|1138.4|1139.8|1138.3|1139.9|1138.4|1139.8|1138.3|0
1647420270000|2022-03-16 08:44:30|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|1139.5|1138.5|0
1647420280000|2022-03-16 08:44:40|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1
1647420330000|2022-03-16 08:45:30|1139.5|1138.5|1138.7|1137.2|1139.5|1138.5|1138.7|1137.2|8
1647420360000|2022-03-16 08:46:00|1138.6|1137.1|1138.5|1137|1138.6|1137.1|1138.5|1137|1
1647420400000|2022-03-16 08:46:40|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1647420430000|2022-03-16 08:47:10|||||||||1
1647420500000|2022-03-16 08:48:20|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1647420530000|2022-03-16 08:48:50|1138.6|1137.1|1139.1|1137.6|1139.1|1137.6|1138.6|1137.1|2
1647420540000|2022-03-16 08:49:00|1139.2|1137.7|1139.4|1137.9|1139.4|1137.9|1139.2|1137.7|1
1647420550000|2022-03-16 08:49:10|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1
1647420560000|2022-03-16 08:49:20|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|2
1647420570000|2022-03-16 08:49:30|1139.6|1138.1|1139.9|1138.4|1139.9|1138.4|1139.6|1138.1|1
1647420580000|2022-03-16 08:49:40|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|3
1647420600000|2022-03-16 08:50:00|1139.7|1138.2|1139.8|1138.3|1139.8|1138.3|1139.7|1138.2|0
1647420610000|2022-03-16 08:50:10|1139.7|1138.2|1139.7|1138.2|1139.7|1138.2|1139.7|1138.2|0
1647420620000|2022-03-16 08:50:20|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|0
1647420630000|2022-03-16 08:50:30|1139.7|1138.7|1140.2|1138.7|1140.2|1138.7|1139.7|1138.7|0
1647420640000|2022-03-16 08:50:40|1140.1|1139.1|1141.2|1140.2|1141.2|1140.2|1140.1|1139.1|0
1647420670000|2022-03-16 08:51:10|1140.6|1139.1|1140.3|1138.8|1140.6|1139.1|1140.2|1138.7|2
1647420680000|2022-03-16 08:51:20|1140.4|1138.9|1140.6|1139.1|1140.6|1139.2|1140.2|1138.9|0
1647420690000|2022-03-16 08:51:30|1140.4|1139.4|1140.8|1139.3|1140.8|1139.4|1140.4|1139.2|0
1647420700000|2022-03-16 08:51:40|1140.6|1139.6|1141.2|1140.2|1141.3|1140.2|1140.6|1139.6|1
1647420770000|2022-03-16 08:52:50|1141|1140.4|1139.8|1138.8|1141.1|1140.5|1139.8|1138.8|2
1647420780000|2022-03-16 08:53:00|1139.9|1138.4|1139.7|1138.2|1139.9|1138.4|1139.7|1138.2|0
1647420790000|2022-03-16 08:53:10|1139.6|1138.1|1139.4|1138.4|1139.6|1138.5|1139.1|1138.1|1
1647420800000|2022-03-16 08:53:20|1139.8|1138.8|1140.1|1138.6|1140.1|1138.8|1139.8|1138.3|2
1647420810000|2022-03-16 08:53:30|1139.9|1138.9|1140.7|1139.2|1140.7|1139.2|1139.9|1138.9|0
1647420870000|2022-03-16 08:54:30|1140.8|1139.3|1140.9|1139.4|1140.9|1139.4|1140.8|1139.3|0
1647420880000|2022-03-16 08:54:40|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|0
1647420890000|2022-03-16 08:54:50|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1
1647420900000|2022-03-16 08:55:00|1140.5|1139.5|1139.9|1138.9|1140.6|1139.5|1139.9|1138.9|1
1647420910000|2022-03-16 08:55:10|1140.1|1138.6|1138.5|1137|1140.1|1138.9|1138.4|1136.9|3
1647420920000|2022-03-16 08:55:20|1138.4|1136.9|1138.5|1137|1138.5|1137|1138.4|1136.9|0
1647420960000|2022-03-16 08:56:00|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1647421020000|2022-03-16 08:57:00|1138.1|1136.6|1137.3|1136.3|1138.1|1136.6|1137.3|1136.3|1
1647421030000|2022-03-16 08:57:10|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1647421040000|2022-03-16 08:57:20|1137.5|1136.5|1137.7|1136.2|1137.7|1136.5|1137.5|1136.2|1
1647421050000|2022-03-16 08:57:30|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|0
1647421080000|2022-03-16 08:58:00|1137.3|1135.8|1136.2|1135.6|1137.3|1135.8|1136.2|1135|1
1647421120000|2022-03-16 08:58:40|1137|1136.4|1137|1136.4|1137|1136.4|1137|1136.4|2
1647421130000|2022-03-16 08:58:50|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1
1647421140000|2022-03-16 08:59:00|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|0
1647421150000|2022-03-16 08:59:10|1138.1|1136.6|1138.1|1137.1|1138.1|1137.1|1138|1136.6|0
1647421200000|2022-03-16 09:00:00|1138.5|1137|1136.9|1135.4|1138.5|1137|1136.9|1135.4|7
1647421210000|2022-03-16 09:00:10|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|0
1647421230000|2022-03-16 09:00:30|1136.9|1135.4|1136.9|1135.9|1136.9|1135.9|1136.9|1135.4|0
1647421250000|2022-03-16 09:00:50|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|0
1647421260000|2022-03-16 09:01:00|1137|1135.5|1136.9|1135.9|1137|1135.9|1136.9|1135.5|0
1647421320000|2022-03-16 09:02:00||1135.4||1135.4||1135.4||1135.4|2
1647421380000|2022-03-16 09:03:00|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1
1647421430000|2022-03-16 09:03:50|1136.1|1135.6|1137.1|1135.6|1137.1|1135.6|1136.1|1135.6|1
1647421440000|2022-03-16 09:04:00|||||||||1
1647421450000|2022-03-16 09:04:10|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1647421460000|2022-03-16 09:04:20|||||||||1
1647421470000|2022-03-16 09:04:30|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|0
1647421480000|2022-03-16 09:04:40|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1647421500000|2022-03-16 09:05:00|1136.8|1135.3|1135.6|1134.1|1136.8|1135.3|1135.4|1134|2
1647421520000|2022-03-16 09:05:20|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|1135.3|1134.7|0
1647421530000|2022-03-16 09:05:30|1135.9|1134.4|1137.4|1135.9|1137.4|1135.9|1135.9|1134.4|3
1647421540000|2022-03-16 09:05:40|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1647421560000|2022-03-16 09:06:00|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1647421590000|2022-03-16 09:06:30|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|1137.2|1136.2|0
1647421600000|2022-03-16 09:06:40|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|1137.3|1136.3|0
1647421620000|2022-03-16 09:07:00|1137.4|1136.4|1136.5|1135|1137.4|1136.4|1136.5|1135|6
1647421640000|2022-03-16 09:07:20|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|2
1647421670000|2022-03-16 09:07:50|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1
1647421680000|2022-03-16 09:08:00|1135.3|1134.3|1135.1|1134.1|1135.3|1134.3|1135.1|1134.1|0
1647421690000|2022-03-16 09:08:10|1135.5|1134|1135.4|1133.9|1135.5|1134|1135.4|1133.9|4
1647421700000|2022-03-16 09:08:20||1134.4||1134.4||1134.4||1134.4|0
1647421710000|2022-03-16 09:08:30|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|0
1647421720000|2022-03-16 09:08:40|1136|1134.6|1136.1|1134.6|1136.1|1134.6|1136|1134.6|2
1647421730000|2022-03-16 09:08:50|1136|1135|1136.1|1135.1|1136.1|1135.1|1136|1135|0
1647421740000|2022-03-16 09:09:00|1135.6|1135|1135.1|1133.6|1135.6|1135|1135.1|1133.6|1
1647421760000|2022-03-16 09:09:20|1134.9|1133.9|1135.4|1133.9|1135.4|1133.9|1134.9|1133.9|1
1647421790000|2022-03-16 09:09:50|1134.9|1133.6|1134.8|1133.3|1134.9|1133.6|1134.6|1133.3|1
1647421830000|2022-03-16 09:10:30|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|0
1647421860000|2022-03-16 09:11:00|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1
1647421870000|2022-03-16 09:11:10|1133.2|1132.2|1132.6|1131.6|1133.2|1132.3|1132.6|1131.6|9
1647421880000|2022-03-16 09:11:20|1131.7|1131.1|1133.2|1132.2|1133.4|1132.2|1131.4|1130.8|9
1647421890000|2022-03-16 09:11:30|1132.5|1131.9|1132.2|1130.7|1132.5|1131.9|1132|1130.7|2
1647421900000|2022-03-16 09:11:40|1131.8|1130.8|1129.1|1128.1|1132|1130.8|1129.1|1128.1|33
1647421910000|2022-03-16 09:11:50|1129|1128|1128.3|1126.8|1129.8|1128.3|1128.3|1126.8|32
1647421920000|2022-03-16 09:12:00|1128.2|1126.7|1125.8|1124.3|1128.2|1126.7|1125.3|1124.3|10
1647421930000|2022-03-16 09:12:10|1125.5|1124|1125.5|1124.9|1126.8|1126|1125.5|1124|3
1647421940000|2022-03-16 09:12:20|1125.3|1123.8|1124.5|1123.5|1125.3|1123.8|1124.5|1123.4|2
1647421950000|2022-03-16 09:12:30|1124.6|1123.1|1126.2|1125.2|1127.1|1125.6|1124.6|1123.1|8
1647421960000|2022-03-16 09:12:40|1125.8|1124.3|1124.5|1123.5|1125.8|1124.3|1124.5|1123.5|1
1647421970000|2022-03-16 09:12:50|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|5
1647421980000|2022-03-16 09:13:00|1125.5|1124|1125.8|1124.8|1125.8|1124.8|1125.5|1124|5
1647422000000|2022-03-16 09:13:20|1125.9|1124.4|1125.8|1124.3|1125.9|1124.4|1125.7|1124.2|5
1647422010000|2022-03-16 09:13:30|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1647422030000|2022-03-16 09:13:50|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|5
1647422040000|2022-03-16 09:14:00|1127.5|1126|1127.6|1126.1|1127.6|1126.1|1127.5|1126|5
1647422050000|2022-03-16 09:14:10|1127.7|1126.2|1128.1|1126.6|1128.1|1126.6|1127.7|1126.2|0
1647422070000|2022-03-16 09:14:30|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1647422080000|2022-03-16 09:14:40|1128.5|1127|1128.9|1127.4|1129.9|1128.4|1128.5|1127|1
1647422090000|2022-03-16 09:14:50|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1647422120000|2022-03-16 09:15:20|1129|1127.5|1128.9|1127.4|1129|1127.5|1128.9|1127.4|0
1647422130000|2022-03-16 09:15:30|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|0
1647422160000|2022-03-16 09:16:00|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1
1647422170000|2022-03-16 09:16:10|1127.9|1126.4|1127.5|1126|1128|1126.5|1127.5|1126|2
1647422180000|2022-03-16 09:16:20|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1647422190000|2022-03-16 09:16:30|1127.6|1126.1|1127.7|1126.2|1127.7|1126.2|1127.6|1126.1|2
1647422220000|2022-03-16 09:17:00|1127.9|1126.4|1128.4|1126.9|1128.4|1126.9|1127.9|1126.4|3
1647422230000|2022-03-16 09:17:10|1128.6|1127.1|1128|1126.5|1128.6|1127.1|1128|1126.5|0
1647422240000|2022-03-16 09:17:20|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|0
1647422250000|2022-03-16 09:17:30|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|0
1647422270000|2022-03-16 09:17:50|1127.8|1126.3|1127.4|1126.4|1127.8|1126.4|1127.4|1126.3|0
1647422280000|2022-03-16 09:18:00||1125.9||1125.9||1125.9||1125.9|1
1647422300000|2022-03-16 09:18:20|1125.5|1124.5|1124.6|1123.6|1125.5|1124.5|1124.6|1123.6|14
1647422310000|2022-03-16 09:18:30|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|2
1647422320000|2022-03-16 09:18:40|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|2
1647422330000|2022-03-16 09:18:50|||||||||1
1647422340000|2022-03-16 09:19:00|1125.9|1124.4|1125.7|1124.2|1125.9|1124.4|1125.6|1124.1|9
1647422350000|2022-03-16 09:19:10|1125.6|1124.1|1125.3|1123.8|1125.6|1124.1|1125.2|1123.7|1
1647422380000|2022-03-16 09:19:40|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1647422390000|2022-03-16 09:19:50|||||||||1
1647422400000|2022-03-16 09:20:00|1125.4|1123.9|1125.3|1123.8|1125.4|1123.9|1125.3|1123.8|1
1647422410000|2022-03-16 09:20:10|||||||||2
1647422430000|2022-03-16 09:20:30|1125.2|1123.7|1127.3|1125.8|1127.5|1126|1125.2|1123.7|12
1647422440000|2022-03-16 09:20:40|1126.8|1125.3|1125.9|1124.4|1126.8|1125.3|1125.9|1124.4|11
1647422450000|2022-03-16 09:20:50|1125.8|1124.3|1123.4|1122.8|1125.8|1124.3|1123.4|1122.8|16
1647422460000|2022-03-16 09:21:00|1123.2|1122.6|1123.3|1122.7|1123.3|1122.7|1123.2|1122.6|6
1647422470000|2022-03-16 09:21:10|1123.2|1122.6|1125|1123.5|1125|1123.5|1123.2|1122.6|9
1647422480000|2022-03-16 09:21:20|1124.9|1123.4|1123.4|1122.8|1124.9|1123.4|1123.4|1122.6|3
1647422490000|2022-03-16 09:21:30|1123.3|1122.7|1123|1122.4|1123.3|1122.7|1123|1122.4|10
1647422500000|2022-03-16 09:21:40|1122.9|1122.3|1123.8|1122.3|1123.8|1122.7|1122.9|1122.3|5
1647422510000|2022-03-16 09:21:50|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1123.7|1122.7|1
1647422520000|2022-03-16 09:22:00|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1123.4|1122.4|1
1647422530000|2022-03-16 09:22:10||1122.8||1122.8||1122.8||1122.8|0
1647422540000|2022-03-16 09:22:20||1122.4||1122.4||1122.4||1122.4|1
1647422560000|2022-03-16 09:22:40|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|1123.1|1122.5|2
1647422570000|2022-03-16 09:22:50|1123|1122.4|1122.8|1121.8|1123.2|1122.4|1122.8|1121.7|3
1647422590000|2022-03-16 09:23:10|1122.6|1121.6|1122.5|1121|1123.1|1121.6|1122.5|1121|8
1647422600000|2022-03-16 09:23:20|1122.2|1121.2|1123.5|1122.5|1123.5|1122.5|1121.8|1121|19
1647422610000|2022-03-16 09:23:30|1122.6|1121.1|1122.7|1121.2|1122.7|1121.2|1122.6|1121.1|4
1647422620000|2022-03-16 09:23:40|1123.5|1121.7|1123.3|1122.3|1123.5|1122.6|1123.2|1121.7|5
1647422630000|2022-03-16 09:23:50|1123|1121.5|1123.4|1121.9|1123.4|1122.3|1123|1121.5|7
1647422660000|2022-03-16 09:24:20|1123.1|1122.1|1121.8|1121.2|1123.1|1122.1|1121.6|1121|4
1647422670000|2022-03-16 09:24:30|1123.2|1121.7|1123.1|1121.6|1123.2|1122.5|1122.9|1121.6|5
1647422680000|2022-03-16 09:24:40|1122.8|1121.8|1122.7|1121.7|1122.8|1121.8|1122.7|1121.7|0
1647422690000|2022-03-16 09:24:50|||||||||1
1647422700000|2022-03-16 09:25:00|1123.6|1122.1|1122.9|1121.9|1124.1|1122.6|1122.9|1121.8|8
1647422710000|2022-03-16 09:25:10|1122|1121|1122|1121|1122|1121|1122|1121|2
1647422730000|2022-03-16 09:25:30|1121.8|1120.8|1122.7|1121.2|1122.8|1121.3|1121.5|1120.8|2
1647422740000|2022-03-16 09:25:40|||||||||1
1647422760000|2022-03-16 09:26:00|||||||||1
1647422790000|2022-03-16 09:26:30|1123|1121.5|1123.3|1121.8|1123.3|1121.8|1123|1121.5|1
1647422800000|2022-03-16 09:26:40|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|3
1647422810000|2022-03-16 09:26:50|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|1122.6|1121.6|0
1647422820000|2022-03-16 09:27:00|1122.5|1121.5|1123.5|1122|1123.5|1122|1122.5|1121.5|1
1647422830000|2022-03-16 09:27:10|1123.4|1121.9|1123.3|1121.8|1123.4|1121.9|1123.3|1121.8|1
1647422910000|2022-03-16 09:28:30|1122.5|1121|1122.6|1121.1|1122.6|1121.1|1122.5|1121|1
1647422920000|2022-03-16 09:28:40|1122.5|1121|1122.6|1121.1|1122.6|1121.1|1122.5|1121|0
1647422940000|2022-03-16 09:29:00|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|2
1647422950000|2022-03-16 09:29:10|1122.3|1120.8|1122.7|1121.2|1122.7|1121.2|1122.3|1120.8|2
1647422960000|2022-03-16 09:29:20|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|1123.6|1122.1|8
1647422980000|2022-03-16 09:29:40|1123.5|1122|1124|1123|1124|1123|1123.5|1122|3
1647422990000|2022-03-16 09:29:50|1125|1123.4|1124.9|1123.4|1125.1|1124.2|1124.8|1123.4|3
1647423000000|2022-03-16 09:30:00|1123.5|1122.9|1122.9|1121.4|1123.5|1122.9|1122.8|1121.4|9
1647423010000|2022-03-16 09:30:10|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|1122.6|1121.1|0
1647423020000|2022-03-16 09:30:20|1122.7|1121.2|1122.7|1121.2|1122.8|1121.3|1122.1|1121.1|4
1647423030000|2022-03-16 09:30:30|1122.8|1121.3|1123.1|1121.6|1123.1|1121.6|1122.8|1121.3|0
1647423040000|2022-03-16 09:30:40|||||||||1
1647423050000|2022-03-16 09:30:50|1121.9|1121.3|1122.7|1121.2|1122.7|1121.3|1121.9|1121.2|11
1647423070000|2022-03-16 09:31:10|1122.5|1121|1122.5|1121|1122.5|1121|1122.5|1121|9
1647423080000|2022-03-16 09:31:20|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|0
1647423090000|2022-03-16 09:31:30|1121.2|1120.6|1121|1120.4|1121.2|1120.6|1121|1120.4|0
1647423120000|2022-03-16 09:32:00|1121.2|1120.2|1120.1|1118.6|1121.2|1120.2|1119.3|1118.6|19
1647423130000|2022-03-16 09:32:10|1119.2|1118.2|1120.1|1118.6|1120.1|1118.6|1119.2|1117.9|1
1647423140000|2022-03-16 09:32:20|1119.8|1118.3|1119.7|1118.2|1119.8|1118.3|1119.7|1118.2|0
1647423150000|2022-03-16 09:32:30|1119.8|1118.7|1118.1|1117.5|1119.8|1118.8|1118.1|1117.5|10
1647423160000|2022-03-16 09:32:40|1118.2|1117.2|1115.4|1113.9|1118.3|1117.2|1115.4|1113.9|29
1647423170000|2022-03-16 09:32:50|1115.7|1114.2|1116|1115|1116.3|1115|1115.2|1113.7|5
1647423180000|2022-03-16 09:33:00|1116.2|1115.2|1117.7|1116.2|1117.7|1116.2|1116.2|1115.2|5
1647423190000|2022-03-16 09:33:10|1116.5|1115.9|1116.4|1115.8|1116.5|1115.9|1116.4|1115.8|4
1647423200000|2022-03-16 09:33:20|1115.9|1115.3|1117.5|1116|1117.5|1116|1115.5|1114|13
1647423210000|2022-03-16 09:33:30|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1647423220000|2022-03-16 09:33:40|1117.3|1115.8|1116.5|1115|1117.3|1115.8|1116.5|1115|5
1647423240000|2022-03-16 09:34:00|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|0
1647423250000|2022-03-16 09:34:10|||||||||1
1647423260000|2022-03-16 09:34:20|1115.5|1114.9|1114.9|1113.9|1115.5|1114.9|1114.6|1113.9|11
1647423270000|2022-03-16 09:34:30|1114.8|1113.8|1115|1113.5|1115|1113.9|1114.3|1113.2|11
1647423280000|2022-03-16 09:34:40|1114.9|1113.4|1114.5|1113|1115|1113.5|1114.5|1113|2
1647423290000|2022-03-16 09:34:50|1114.2|1112.7|1114.2|1112.7|1114.6|1114|1114.1|1112.6|6
1647423300000|2022-03-16 09:35:00|1114.5|1113.5|1114.4|1112.9|1114.8|1113.5|1114.4|1112.9|1
1647423310000|2022-03-16 09:35:10|1114.2|1112.7|1111.3|1109.8|1114.2|1112.7|1111.2|1109.7|4
1647423320000|2022-03-16 09:35:20|1111.2|1110.2|1112.1|1110.6|1112.1|1110.6|1111|1110.2|4
1647423330000|2022-03-16 09:35:30|1112.2|1110.7|1112.1|1110.6|1112.2|1110.7|1111.8|1110.3|1
1647423340000|2022-03-16 09:35:40|1112.2|1110.7|1112.3|1110.8|1112.3|1110.8|1112.2|1110.7|0
1647423350000|2022-03-16 09:35:50|1112.2|1110.7|1112.4|1110.9|1112.4|1110.9|1112.2|1110.7|6
1647423360000|2022-03-16 09:36:00|1112.1|1110.6|1112.2|1110.7|1112.2|1110.7|1112.1|1110.6|1
1647423370000|2022-03-16 09:36:10|1112.4|1110.9|1112.4|1110.9|1113|1111.5|1112.4|1110.9|7
1647423380000|2022-03-16 09:36:20|1112.5|1111|1112.4|1110.9|1112.6|1111.3|1111.9|1110.6|8
1647423390000|2022-03-16 09:36:30|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1
1647423400000|2022-03-16 09:36:40|1111.3|1110.7|1111.8|1111.2|1111.8|1111.2|1111.3|1110.7|5
1647423410000|2022-03-16 09:36:50|||||||||1
1647423420000|2022-03-16 09:37:00|1112.5|1111.5|1112.6|1111.1|1112.6|1111.6|1112.5|1111.1|6
1647423430000|2022-03-16 09:37:10|1111.8|1111.2|1111.7|1110.2|1112.3|1111.2|1111.6|1110.1|9
1647423440000|2022-03-16 09:37:20|1111.6|1110.1|1111.7|1110.2|1111.7|1110.2|1111.6|1110.1|1
1647423450000|2022-03-16 09:37:30|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|0
1647423480000|2022-03-16 09:38:00|1111.7|1110.2|1111.4|1110.4|1111.7|1110.4|1111.4|1110.2|0
1647423490000|2022-03-16 09:38:10|1111.3|1110.3|1110.8|1110.2|1111.3|1110.3|1110.8|1110.2|1
1647423550000|2022-03-16 09:39:10|1110.7|1110.1|1110.5|1109|1110.7|1110.1|1110.5|1109|8
1647423560000|2022-03-16 09:39:20|1110.3|1109.3|1110.3|1109.7|1110.3|1109.7|1110.2|1109.3|1
1647423570000|2022-03-16 09:39:30|1110.9|1109.4|1114.1|1112.6|1114.1|1112.6|1110.5|1109.4|7
1647423580000|2022-03-16 09:39:40|1112.5|1111.5|1112.4|1111.4|1112.5|1111.5|1112.4|1111|6
1647423590000|2022-03-16 09:39:50|1112|1111.8|1112.3|1111.3|1112.3|1111.8|1112|1111.3|11
1647423620000|2022-03-16 09:40:20|||||||||1
1647423630000|2022-03-16 09:40:30|1112.2|1111.6|1112.4|1111.8|1112.4|1111.8|1112.1|1111.5|0
1647423640000|2022-03-16 09:40:40|1113.3|1111.7|1113.1|1112.1|1113.3|1112.1|1113.1|1111.7|2
1647423650000|2022-03-16 09:40:50|1113.6|1112|1113.9|1112.4|1113.9|1112.6|1113.5|1112|3
1647423660000|2022-03-16 09:41:00|1112.9|1111.9|1112.1|1110.6|1112.9|1111.9|1112.1|1110.6|11
1647423670000|2022-03-16 09:41:10|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1647423680000|2022-03-16 09:41:20|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|7
1647423690000|2022-03-16 09:41:30|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|0
1647423700000|2022-03-16 09:41:40|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|1112.7|1111.7|4
1647423710000|2022-03-16 09:41:50|1113.6|1112.1|1113.6|1113|1113.9|1113|1113.6|1112.1|5
1647423720000|2022-03-16 09:42:00|1113.5|1112.9|1113.7|1112.2|1113.7|1112.9|1113.5|1112.2|2
1647423740000|2022-03-16 09:42:20|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1
1647423790000|2022-03-16 09:43:10|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1
1647423810000|2022-03-16 09:43:30|1114.7|1113.2|1115.3|1113.8|1115.3|1113.8|1114.7|1113.2|3
1647423820000|2022-03-16 09:43:40|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1
1647423830000|2022-03-16 09:43:50|1115.5|1114|1115.6|1114.1|1115.6|1114.1|1115.5|1114|0
1647423840000|2022-03-16 09:44:00|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.6|1114.1|1
1647423850000|2022-03-16 09:44:10|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|0
1647423860000|2022-03-16 09:44:20|||||||||1
1647423880000|2022-03-16 09:44:40|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|11
1647423890000|2022-03-16 09:44:50|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|1114.5|1113.5|0
1647423900000|2022-03-16 09:45:00|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1
1647423910000|2022-03-16 09:45:10|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|3
1647423920000|2022-03-16 09:45:20|1115.9|1114.4|1116.1|1114.6|1116.3|1114.8|1115.9|1114.4|7
1647423930000|2022-03-16 09:45:30|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|0
1647423940000|2022-03-16 09:45:40|1116.1|1114.6|1116.2|1114.7|1116.2|1114.7|1116.1|1114.6|1
1647424040000|2022-03-16 09:47:20|1116.6|1115.6|1117.6|1116.1|1117.6|1116.1|1116.6|1115.6|1
1647424060000|2022-03-16 09:47:40|1116.6|1116|1117.3|1115.8|1117.9|1116.4|1116.6|1115.8|12
1647424070000|2022-03-16 09:47:50|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1647424080000|2022-03-16 09:48:00|1117.2|1115.7|1117|1115.5|1117.2|1115.7|1117|1115.5|0
1647424100000|2022-03-16 09:48:20|1116.6|1115.6|1117.3|1115.8|1117.3|1115.8|1116.6|1115.6|1
1647424110000|2022-03-16 09:48:30|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1647424120000|2022-03-16 09:48:40|1117.3|1115.8|1118.9|1117.4|1118.9|1117.4|1117.2|1115.8|3
1647424130000|2022-03-16 09:48:50|1118.2|1116.7|1117.1|1115.6|1118.2|1116.7|1117.1|1115.6|1
1647424140000|2022-03-16 09:49:00|1117.4|1115.9|1117.1|1115.6|1117.4|1115.9|1117.1|1115.6|1
1647424190000|2022-03-16 09:49:50|1117.2|1115.7|1117.1|1115.6|1117.2|1115.7|1117.1|1115.6|0
1647424200000|2022-03-16 09:50:00|1117.9|1116.4|1118.4|1116.9|1118.4|1116.9|1117.9|1116.4|2
1647424220000|2022-03-16 09:50:20|1118.5|1117|1118.6|1117.1|1118.6|1117.1|1118.5|1117|0
1647424230000|2022-03-16 09:50:30|1118.5|1117|1118.6|1117.1|1118.6|1117.1|1118.5|1117|0
1647424240000|2022-03-16 09:50:40|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|0
1647424270000|2022-03-16 09:51:10|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|1118.3|1116.8|3
1647424280000|2022-03-16 09:51:20|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1647424290000|2022-03-16 09:51:30|1119|1117.5|1118.9|1117.4|1119|1117.5|1118.9|1117.4|0
1647424320000|2022-03-16 09:52:00|1118.8|1117.3|1120.3|1118.8|1120.3|1118.8|1118.8|1117.3|4
1647424330000|2022-03-16 09:52:10|1120.9|1119.3|1121|1119.5|1121|1119.5|1120.9|1119.3|6
1647424350000|2022-03-16 09:52:30|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1647424360000|2022-03-16 09:52:40|1121.2|1119.7|1121.6|1120.1|1121.8|1120.3|1121.2|1119.7|2
1647424370000|2022-03-16 09:52:50|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|0
1647424380000|2022-03-16 09:53:00|1121.4|1119.9|1120.9|1119.4|1121.4|1119.9|1120.9|1119.4|1
1647424390000|2022-03-16 09:53:10|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1647424400000|2022-03-16 09:53:20|1120.7|1119.2|1120.9|1119.4|1120.9|1119.9|1120.5|1119.2|3
1647424540000|2022-03-16 09:55:40|||||||||3
1647424550000|2022-03-16 09:55:50|1120.8|1119.3|1120.9|1119.4|1120.9|1119.4|1120.8|1119.3|1
1647424580000|2022-03-16 09:56:20|1121.4|1120.8|1121.4|1119.9|1121.4|1120.8|1121.4|1119.9|4
1647424590000|2022-03-16 09:56:30|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1647424600000|2022-03-16 09:56:40|1121.4|1119.9|1121.2|1119.7|1121.4|1119.9|1121.2|1119.7|0
1647424660000|2022-03-16 09:57:40|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1647424670000|2022-03-16 09:57:50|1121|1119.5|1118.3|1117.3|1121|1119.5|1118.3|1117.3|1
1647424680000|2022-03-16 09:58:00|1118.4|1117.4|1120.1|1118.6|1120.2|1118.7|1118.4|1117.4|2
1647424690000|2022-03-16 09:58:10|1119.9|1118.4|1118.1|1117.5|1119.9|1118.4|1118.1|1117.5|17
1647424700000|2022-03-16 09:58:20|1117.6|1117|1118.4|1116.9|1118.4|1117.2|1117.5|1116.7|2
1647424710000|2022-03-16 09:58:30|1118.2|1117.2|1118.9|1117.4|1118.9|1117.4|1118.2|1116.9|2
1647424730000|2022-03-16 09:58:50|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1647424810000|2022-03-16 10:00:10|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|0
1647424820000|2022-03-16 10:00:20|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|2
1647424850000|2022-03-16 10:00:50|1120.2|1118.7|1120.9|1119.4|1120.9|1119.4|1120.2|1118.7|1
1647424860000|2022-03-16 10:01:00|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|0
1647424880000|2022-03-16 10:01:20|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|0
1647424910000|2022-03-16 10:01:50|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|0
1647424920000|2022-03-16 10:02:00|||||||||2
1647424970000|2022-03-16 10:02:50|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|1120.3|1119.7|0
1647424980000|2022-03-16 10:03:00|1120.6|1119.6|1121.7|1120.2|1121.7|1120.2|1120.6|1119.6|6
1647425010000|2022-03-16 10:03:30|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1
1647425020000|2022-03-16 10:03:40|1121.7|1120.2|1121.8|1120.3|1121.8|1120.3|1121.7|1120.2|1
1647425030000|2022-03-16 10:03:50|1121.9|1120.9|1121.8|1121.2|1121.9|1121.2|1121.8|1120.9|0
1647425040000|2022-03-16 10:04:00|1121.9|1121.3|1122|1121|1122|1121.3|1121.9|1121|2
1647425050000|2022-03-16 10:04:10|1124.2|1123.2|1124.8|1123.3|1124.8|1123.3|1124.2|1123.2|8
1647425060000|2022-03-16 10:04:20|1124.9|1123.9|1124.8|1123.3|1125.1|1123.9|1124.8|1123.3|3
1647425070000|2022-03-16 10:04:30|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1647425080000|2022-03-16 10:04:40|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1647425090000|2022-03-16 10:04:50|1124.7|1123.2|1124.9|1123.4|1124.9|1123.4|1124.6|1123.1|2
1647425100000|2022-03-16 10:05:00|1124.7|1123.2|1125.9|1125.3|1126.5|1125.6|1124.7|1123.2|18
1647425110000|2022-03-16 10:05:10|1126.1|1125.5|1131.6|1130.1|1131.7|1130.2|1126.1|1125.5|13
1647425120000|2022-03-16 10:05:20|1131.5|1130.5|1130.2|1128.7|1131.5|1130.7|1130.2|1128.7|8
1647425130000|2022-03-16 10:05:30|1130.1|1128.6|1126.9|1125.4|1130.1|1128.6|1126.9|1125.4|1
1647425140000|2022-03-16 10:05:40|1126.8|1125.3|1126.2|1124.7|1126.8|1125.3|1126.1|1124.6|1
1647425150000|2022-03-16 10:05:50|1125.9|1124.4|1124.2|1122.7|1125.9|1124.4|1123.8|1122.3|6
1647425160000|2022-03-16 10:06:00|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|2
1647425170000|2022-03-16 10:06:10|1126.4|1124.9|1126.5|1125|1126.5|1125|1126.4|1124.9|0
1647425180000|2022-03-16 10:06:20|1126.7|1125.2|1127.4|1125.9|1127.6|1126.1|1126.7|1125.2|2
1647425190000|2022-03-16 10:06:30|1127.1|1125.6|1127|1125.5|1127.1|1125.6|1127|1125.5|1
1647425200000|2022-03-16 10:06:40|1126.8|1125.3|1126.3|1124.8|1126.8|1125.3|1126.3|1124.8|0
1647425210000|2022-03-16 10:06:50|1125.5|1124.9|1125.7|1124.2|1125.9|1124.9|1125.3|1123.8|1
1647425220000|2022-03-16 10:07:00|1126|1124.5|1125.9|1124.4|1126.1|1124.6|1125.9|1124.4|1
1647425230000|2022-03-16 10:07:10|1124.5|1123.9|1126.4|1124.9|1126.4|1124.9|1124.5|1123.9|1
1647425240000|2022-03-16 10:07:20|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1
1647425250000|2022-03-16 10:07:30|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|0
1647425280000|2022-03-16 10:08:00|1126.2|1124.7|1126.1|1124.6|1126.2|1124.7|1126.1|1124.6|1
1647425310000|2022-03-16 10:08:30|1126|1124.5|1125.7|1124.2|1126|1124.5|1125.7|1124.2|1
1647425330000|2022-03-16 10:08:50|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1
1647425340000|2022-03-16 10:09:00|1125.5|1124|1125.4|1123.9|1125.5|1124|1125.4|1123.9|0
1647425360000|2022-03-16 10:09:20|1125.8|1124.3|1126.6|1125.1|1126.6|1125.1|1125.8|1124.3|3
1647425370000|2022-03-16 10:09:30|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1647425380000|2022-03-16 10:09:40|1126.1|1124.6|1126|1124.5|1126.1|1124.6|1126|1124.5|0
1647425390000|2022-03-16 10:09:50|1125.9|1124.4|1125.3|1123.8|1125.9|1124.4|1125.3|1123.8|0
1647425400000|2022-03-16 10:10:00|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1
1647425410000|2022-03-16 10:10:10|||||||||1
1647425420000|2022-03-16 10:10:20|||||||||1
1647425440000|2022-03-16 10:10:40|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1
1647425460000|2022-03-16 10:11:00|||||||||2
1647425470000|2022-03-16 10:11:10|||||||||1
1647425490000|2022-03-16 10:11:30|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|6
1647425500000|2022-03-16 10:11:40|1124.4|1122.9|1123.6|1122.1|1124.4|1122.9|1123.6|1122.1|3
1647425510000|2022-03-16 10:11:50|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|2
1647425520000|2022-03-16 10:12:00|1123.9|1122.9|1123.8|1122.3|1123.9|1122.9|1123.8|1122.3|47
1647425530000|2022-03-16 10:12:10|||||||||3
1647425540000|2022-03-16 10:12:20|1122.5|1121.9|1118.4|1117.4|1122.9|1121.9|1118.4|1117.4|31
1647425550000|2022-03-16 10:12:30|1118.5|1117.5|1118.1|1116.6|1118.6|1117.5|1118.1|1116.6|11
1647425560000|2022-03-16 10:12:40|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|7
1647425570000|2022-03-16 10:12:50|1117.2|1116.6|1118|1116.5|1118|1116.6|1117.2|1116.5|4
1647425580000|2022-03-16 10:13:00|1118.2|1116.7|1118.6|1117.1|1118.6|1117.1|1118.2|1116.7|3
1647425590000|2022-03-16 10:13:10|1118.4|1117.8|1118.7|1117.2|1118.7|1117.8|1118.4|1117.2|1
1647425610000|2022-03-16 10:13:30|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|8
1647425620000|2022-03-16 10:13:40|||||||||1
1647425630000|2022-03-16 10:13:50|1118|1116.5|1118.1|1116.6|1118.1|1116.6|1118|1116.5|15
1647425640000|2022-03-16 10:14:00|1118|1116.5|1117.9|1116.4|1118|1116.5|1117.9|1116.4|1
1647425650000|2022-03-16 10:14:10|||||||||2
1647425670000|2022-03-16 10:14:30|1118|1116.5|1119.3|1117.8|1119.3|1117.8|1118|1116.5|4
1647425680000|2022-03-16 10:14:40|1119.4|1117.9|1119.6|1118.1|1120.1|1118.6|1118|1117.4|13
1647425720000|2022-03-16 10:15:20|1119.5|1118|1119.5|1118|1119.5|1118|1119.4|1117.9|0
1647425740000|2022-03-16 10:15:40|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|0
1647425750000|2022-03-16 10:15:50|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|1
1647425760000|2022-03-16 10:16:00|1119.4|1117.9|1119.5|1118|1119.5|1118|1119.4|1117.9|1
1647425770000|2022-03-16 10:16:10|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1647425780000|2022-03-16 10:16:20|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|1117.9|1117.3|3
1647425790000|2022-03-16 10:16:30|1119.1|1117.6|1118.8|1117.3|1119.1|1117.6|1118.8|1117.3|1
1647425800000|2022-03-16 10:16:40|||||||||1
1647425830000|2022-03-16 10:17:10|1118.9|1117.4|1118.8|1117.3|1118.9|1117.4|1118.8|1117.3|0
1647425840000|2022-03-16 10:17:20|1118.6|1117.1|1117.9|1116.4|1118.6|1117.1|1117.6|1116.4|5
1647425850000|2022-03-16 10:17:30|1118|1116.5|1118.2|1116.7|1118.2|1116.9|1117.5|1116.5|2
1647425860000|2022-03-16 10:17:40|1118.1|1116.6|1117.7|1116.7|1118.4|1116.9|1117.7|1116.6|0
1647425870000|2022-03-16 10:17:50|1118.2|1116.9|1117.9|1117.3|1118.8|1117.6|1117.9|1116.9|2
1647425880000|2022-03-16 10:18:00|1118.1|1117.5|1120|1118.5|1120|1118.5|1118.1|1117|5
1647425890000|2022-03-16 10:18:10|1120.1|1118.6|1119.2|1117.7|1120.1|1118.6|1119.2|1117.7|1
1647425900000|2022-03-16 10:18:20|1119.7|1119.1|1119.1|1117.6|1119.7|1119.1|1118.9|1117.4|2
1647425910000|2022-03-16 10:18:30|1118.9|1117.4|1118|1116.5|1118.9|1117.4|1117.5|1116.5|8
1647425920000|2022-03-16 10:18:40|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|1118.1|1116.6|0
1647425930000|2022-03-16 10:18:50|1118.4|1116.9|1118.9|1117.4|1119.1|1117.6|1118.2|1116.9|1
1647425940000|2022-03-16 10:19:00|1119|1117.5|1118.8|1117.3|1119|1117.6|1118.2|1117.3|1
1647425950000|2022-03-16 10:19:10|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|1118.5|1117.5|0
1647425960000|2022-03-16 10:19:20|1118.8|1117.3|1119.9|1118.4|1119.9|1118.4|1118.8|1117.3|3
1647425970000|2022-03-16 10:19:30|1119.1|1118.5|1118|1116.5|1119.1|1118.5|1118|1116.5|1
1647425980000|2022-03-16 10:19:40|1117.5||1117.5||1117.5||1117.5||0
1647425990000|2022-03-16 10:19:50|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1
1647426000000|2022-03-16 10:20:00|1117.1|1115.6|1117|1115.5|1117.1|1115.6|1117|1115.5|0
1647426010000|2022-03-16 10:20:10|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|0
1647426020000|2022-03-16 10:20:20|1116|1114.7|1116.2|1114.7|1116.2|1114.7|1116|1114.7|2
1647426030000|2022-03-16 10:20:30|1116.3|1114.8|1116.6|1115.1|1116.6|1115.1|1116.3|1114.8|8
1647426040000|2022-03-16 10:20:40|1116.4|1114.9|1116.9|1115.4|1116.9|1115.4|1116.4|1114.9|0
1647426060000|2022-03-16 10:21:00|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1
1647426110000|2022-03-16 10:21:50|1116.6|1115.1|1117.2|1115.7|1117.2|1115.7|1116.6|1115.1|0
1647426120000|2022-03-16 10:22:00|1117.1|1115.6|1116.6|1115.1|1117.1|1115.6|1116.6|1115.1|0
1647426150000|2022-03-16 10:22:30|1116.9|1115.4|1117|1115.5|1117|1115.5|1115.7|1115.1|1
1647426160000|2022-03-16 10:22:40|1117.1|1115.6|1117|1115.5|1117.1|1115.6|1117|1115.5|1
1647426180000|2022-03-16 10:23:00|1117.1|1115.6|1116.9|1115.4|1117.1|1115.6|1116.9|1115.4|1
1647426190000|2022-03-16 10:23:10|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|2
1647426200000|2022-03-16 10:23:20|1117.1|1115.6|1117|1115.5|1117.1|1115.6|1116.9|1115.4|3
1647426210000|2022-03-16 10:23:30|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|0
1647426220000|2022-03-16 10:23:40|1117|1115.5|1117.1|1115.6|1117.1|1115.6|1117|1115.5|10
1647426230000|2022-03-16 10:23:50|1117.3|1116.7|1118.4|1116.9|1118.4|1116.9|1117.3|1116.7|2
1647426240000|2022-03-16 10:24:00|||||||||1
1647426250000|2022-03-16 10:24:10|1118.7|1117.2|1118.7|1117.2|1118.9|1118.3|1118.7|1117.2|9
1647426260000|2022-03-16 10:24:20|1118.6|1117.1|1117.2|1115.7|1118.6|1117.1|1117.2|1115.7|1
1647426270000|2022-03-16 10:24:30|1117.3|1115.8|1117|1115.5|1117.3|1115.8|1115.9|1115.1|1
1647426280000|2022-03-16 10:24:40|1117.2|1115.7|1117.1|1115.6|1117.3|1115.8|1117.1|1115.6|8
1647426290000|2022-03-16 10:24:50|1117.5|1116|1117.2|1115.7|1117.6|1116.1|1117.2|1115.7|2
1647426300000|2022-03-16 10:25:00|1117.1|1115.6|1117|1115.5|1117.1|1115.6|1117|1115.5|0
1647426310000|2022-03-16 10:25:10|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1647426320000|2022-03-16 10:25:20|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|5
1647426340000|2022-03-16 10:25:40|||||||||1
1647426420000|2022-03-16 10:27:00|1117|1115.5|1116.7|1115.2|1117.1|1115.6|1116.7|1115.2|2
1647426430000|2022-03-16 10:27:10|1116.1|1115.1|1115.9|1114.4|1116.3|1115.1|1115.9|1114.4|1
1647426440000|2022-03-16 10:27:20|1115.2|1114.6|1115.2|1114.2|1115.6|1114.6|1115.2|1114.1|2
1647426460000|2022-03-16 10:27:40|1115.1|1114.1|1115.1|1114.1|1115.1|1114.1|1115.1|1114.1|0
1647426480000|2022-03-16 10:28:00|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|0
1647426490000|2022-03-16 10:28:10|1115.3|1113.8|1114.6|1113.1|1115.3|1113.8|1114.5|1113|9
1647426500000|2022-03-16 10:28:20|1114.7|1113.2|1114.3|1112.8|1114.7|1113.2|1114.3|1112.8|3
1647426540000|2022-03-16 10:29:00|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1647426550000|2022-03-16 10:29:10|||||||||2
1647426560000|2022-03-16 10:29:20|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|0
1647426570000|2022-03-16 10:29:30|1114.1|1112.6|1114.2|1112.7|1114.2|1112.7|1114.1|1112.6|1
1647426580000|2022-03-16 10:29:40|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|0
1647426590000|2022-03-16 10:29:50|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|2
1647426600000|2022-03-16 10:30:00|||||||||1
1647426610000|2022-03-16 10:30:10|1114.4|1112.9|1116.1|1114.6|1116.1|1114.6|1114.4|1112.9|5
1647426630000|2022-03-16 10:30:30|1116|1114.5|1115.6|1114.1|1116|1114.5|1115.6|1114.1|2
1647426640000|2022-03-16 10:30:40|1115.4|1114.6|1115.7|1114.2|1115.7|1114.8|1115.4|1114.1|1
1647426660000|2022-03-16 10:31:00|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|4
1647426690000|2022-03-16 10:31:30|||||||||1
1647426700000|2022-03-16 10:31:40|1115.9|1114.4|1115.8|1114.3|1115.9|1114.4|1115.7|1114.2|0
1647426710000|2022-03-16 10:31:50|||||||||3
1647426720000|2022-03-16 10:32:00|1116|1114.5|1115.3|1114.3|1116|1114.5|1115.3|1114.3|2
1647426740000|2022-03-16 10:32:20|1115.2|1114.6|1115.2|1114.6|1115.2|1114.6|1115.2|1114.6|0
1647426750000|2022-03-16 10:32:30|1115.3|1114.7|1115.3|1114.7|1115.3|1114.7|1115.3|1114.7|3
1647426770000|2022-03-16 10:32:50|1115.2|1114.6|1115.3|1114.7|1115.3|1114.7|1115.2|1114.6|0
1647426780000|2022-03-16 10:33:00|1114.9|1114.3|1114.9|1114.3|1114.9|1114.3|1114.9|1114.3|3
1647426790000|2022-03-16 10:33:10|1115.3||1115.3||1115.3||1115.3||1
1647426810000|2022-03-16 10:33:30|||||||||2
1647426830000|2022-03-16 10:33:50|||||||||1
1647426870000|2022-03-16 10:34:30|1115.2|1114.2|1116.1|1114.6|1116.1|1114.6|1115.2|1114.2|3
1647426890000|2022-03-16 10:34:50|1116.6|1115.1|1116.2|1115.2|1116.6|1115.2|1116.2|1115|0
1647426900000|2022-03-16 10:35:00|1117|1115.5|1116.9|1115.4|1117|1115.5|1116.9|1115.4|5
1647426940000|2022-03-16 10:35:40|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|0
1647426950000|2022-03-16 10:35:50|||||||||1
1647426960000|2022-03-16 10:36:00|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|3
1647426980000|2022-03-16 10:36:20|1117|1115.5|1117|1115.5|1117.1|1115.6|1116.9|1115.4|0
1647426990000|2022-03-16 10:36:30|1116.5|1115.6|1116.8|1115.3|1117|1116|1116.2|1115.3|1
1647427010000|2022-03-16 10:36:50|1116.6|1115.6|1116.6|1115.1|1116.9|1115.6|1116.5|1115.1|0
1647427020000|2022-03-16 10:37:00|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|3
1647427030000|2022-03-16 10:37:10|||||||||1
1647427060000|2022-03-16 10:37:40|||||||||1
1647427070000|2022-03-16 10:37:50|1116.4|1114.9|1117.5|1116|1117.5|1116|1116.4|1114.9|5
1647427080000|2022-03-16 10:38:00|1117.6|1116.1|1117.9|1116.4|1118.6|1117.1|1117.6|1116.1|8
1647427130000|2022-03-16 10:38:50|1117.6|1116.1|1117.3|1115.8|1117.6|1116.1|1117.3|1115.8|0
1647427140000|2022-03-16 10:39:00|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|0
1647427150000|2022-03-16 10:39:10|1117.1|1115.6|1117.3|1115.8|1117.3|1115.8|1117.1|1115.6|0
1647427200000|2022-03-16 10:40:00|||||||||1
1647427210000|2022-03-16 10:40:10|||||||||3
1647427250000|2022-03-16 10:40:50|1117.1|1116.1|1117.3|1115.8|1117.3|1116.1|1117.1|1115.8|1
1647427260000|2022-03-16 10:41:00|||||||||6
1647427300000|2022-03-16 10:41:40|||||||||1
1647427320000|2022-03-16 10:42:00|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|1117.4|1115.9|0
1647427330000|2022-03-16 10:42:10|1117.3|1115.8|1116.8|1115.8|1117.3|1115.8|1116.8|1115.8|0
1647427340000|2022-03-16 10:42:20|1116.7|1116.1|1116.8|1115.8|1116.8|1116.1|1116.7|1115.8|1
1647427380000|2022-03-16 10:43:00|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|0
1647427390000|2022-03-16 10:43:10|1117.2||1117.2||1117.2||1117.2||2
1647427400000|2022-03-16 10:43:20|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1647427410000|2022-03-16 10:43:30|||||||||2
1647427440000|2022-03-16 10:44:00|1116.4||1116.4||1116.4||1116.4||0
1647427480000|2022-03-16 10:44:40|||||||||2
1647427490000|2022-03-16 10:44:50|1116.6|1115.1|1116.5|1115.5|1116.6|1115.5|1116.5|1115.1|6
1647427500000|2022-03-16 10:45:00|||||||||1
1647427550000|2022-03-16 10:45:50|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1
1647427560000|2022-03-16 10:46:00|1116.5|1115.5|1117.1|1116.5|1117.1|1116.5|1116.5|1115.5|4
1647427650000|2022-03-16 10:47:30|1117|1115.5|1117.1|1115.6|1117.1|1115.6|1117|1115.5|2
1647427710000|2022-03-16 10:48:30|||||||||1
1647427730000|2022-03-16 10:48:50|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|0
1647427780000|2022-03-16 10:49:40|1116.8|1115.3|1116.8|1115.3|1116.9|1115.4|1116.8|1115.3|0
1647427800000|2022-03-16 10:50:00|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1
1647427880000|2022-03-16 10:51:20|||||||||1
1647427900000|2022-03-16 10:51:40|1117|1115.5|1116.9|1115.4|1117|1115.5|1116.9|1115.4|0
1647427910000|2022-03-16 10:51:50|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|0
1647427920000|2022-03-16 10:52:00|1116.5|1115.4|1116.4|1114.9|1116.5|1115.4|1116.4|1114.9|2
1647427930000|2022-03-16 10:52:10|1116.3|1114.8|1116.4|1114.9|1116.4|1114.9|1116.3|1114.8|0
1647427950000|2022-03-16 10:52:30|1116.3|1114.8|1116.8|1115.3|1116.8|1115.3|1116.3|1114.8|12
1647427960000|2022-03-16 10:52:40|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1
1647427980000|2022-03-16 10:53:00|1116.5|1115|1116.4|1114.9|1116.5|1115|1116.4|1114.9|0
1647427990000|2022-03-16 10:53:10|1116.5|1115|1116.5|1115|1116.5|1115|1116.4|1114.9|0
1647428000000|2022-03-16 10:53:20|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1647428140000|2022-03-16 10:55:40|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|0
1647428150000|2022-03-16 10:55:50|1116.4|1114.9|1116.5|1115|1116.5|1115|1116.4|1114.9|0
1647428200000|2022-03-16 10:56:40|||||||||2
1647428230000|2022-03-16 10:57:10|1116.6|1115.6|1116.7|1115.7|1116.7|1116|1116.5|1115.6|0
1647428240000|2022-03-16 10:57:20|1116.6|1116|1117|1116.4|1117|1116.4|1116.5|1115.6|3
1647428250000|2022-03-16 10:57:30|1117.1|1115.6|1117.1|1115.6|1117.2|1115.7|1117.1|1115.6|1
1647428260000|2022-03-16 10:57:40|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|1117.2|1115.7|0
1647428270000|2022-03-16 10:57:50|1116.6|1116|1116.4|1115.8|1116.6|1116|1116.4|1115.8|0
1647428280000|2022-03-16 10:58:00|1117.1|1115.6|1117|1116|1117.2|1116.1|1116.8|1115.6|0
1647428290000|2022-03-16 10:58:10|1118.3|1116.4|1118.4|1116.9|1118.4|1116.9|1118.3|1116.4|3
1647428300000|2022-03-16 10:58:20|||||||||4
1647428310000|2022-03-16 10:58:30|1118.3|1116.8|1117.5|1116|1118.3|1116.8|1117.5|1116|12
1647428320000|2022-03-16 10:58:40|1118.6|1117.6|1118.7|1117.7|1118.7|1117.7|1118.6|1117.6|8
1647428330000|2022-03-16 10:58:50|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|2
1647428340000|2022-03-16 10:59:00|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1647428420000|2022-03-16 11:00:20|1118.6|1117.6|1118.5|1117.5|1118.9|1117.6|1118.5|1117.4|0
1647428430000|2022-03-16 11:00:30|1118.6|1117.1|1117.6|1116.1|1118.6|1117.1|1117.6|1116.1|1
1647428440000|2022-03-16 11:00:40|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|0
1647428450000|2022-03-16 11:00:50|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1647428460000|2022-03-16 11:01:00|1117|1115.5|1117.4|1115.9|1117.4|1115.9|1116.7|1115.5|1
1647428470000|2022-03-16 11:01:10|1117.5|1116|1117.8|1116.3|1117.8|1116.3|1117.5|1116|0
1647428520000|2022-03-16 11:02:00|1117.4|1115.9|1116.6|1115.1|1117.4|1115.9|1115.7|1115.1|0
1647428530000|2022-03-16 11:02:10|1117.1|1115.6|1116.8|1115.3|1117.1|1115.6|1116.8|1115.3|0
1647428660000|2022-03-16 11:04:20|1116.9|1115.4|1117.9|1116.4|1117.9|1116.5|1116.8|1115.3|0
1647428670000|2022-03-16 11:04:30|1118.1|1116.6|1117.3|1115.8|1118.1|1116.6|1117.3|1115.8|5
1647428680000|2022-03-16 11:04:40|1117.2|1115.7|1117.1|1115.6|1117.2|1115.7|1117.1|1115.6|0
1647428700000|2022-03-16 11:05:00|1117.2|1115.7|1117|1115.5|1117.2|1115.7|1117|1115.5|4
1647428710000|2022-03-16 11:05:10|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|0
1647428930000|2022-03-16 11:08:50|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1647428960000|2022-03-16 11:09:20|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|2
1647428970000|2022-03-16 11:09:30|1117|1115.5|1117|1115.5|1117|1115.5|1117|1115.5|0
1647428980000|2022-03-16 11:09:40|1117.4|1115.9|1117.3|1115.8|1117.4|1115.9|1117.1|1115.6|0
1647429010000|2022-03-16 11:10:10|1117.4|1115.9|1117.6|1116.1|1117.6|1116.1|1117.4|1115.9|0
1647429080000|2022-03-16 11:11:20|1117.7|1116.2|1117.8|1116.3|1117.8|1116.3|1117.7|1116.2|0
1647429140000|2022-03-16 11:12:20|||||||||2
1647429160000|2022-03-16 11:12:40|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|2
1647429170000|2022-03-16 11:12:50|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|0
1647429180000|2022-03-16 11:13:00|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|1117.7|1116.2|0
1647429190000|2022-03-16 11:13:10|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|2
1647429220000|2022-03-16 11:13:40|||||||||2
1647429230000|2022-03-16 11:13:50|1117.8|1117.2|1118.2|1116.7|1118.7|1117.2|1117.5|1116|3
1647429250000|2022-03-16 11:14:10|1121.1|1119.6|1120.8|1119.3|1121.1|1119.6|1120.8|1119.3|6
1647429270000|2022-03-16 11:14:30|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|1120.9|1119.4|0
1647429300000|2022-03-16 11:15:00|1120.8|1119.3|1120.7|1119.2|1120.8|1119.3|1120.7|1119.2|0
1647429320000|2022-03-16 11:15:20|1120.9|1119.4|1119.3|1117.8|1120.9|1119.4|1119.3|1117.8|3
1647429340000|2022-03-16 11:15:40|||||||||1
1647429350000|2022-03-16 11:15:50|||||||||1
1647429390000|2022-03-16 11:16:30|1119.1|1117.6|1119.3|1117.8|1119.3|1117.8|1119.1|1117.6|0
1647429440000|2022-03-16 11:17:20|1119.5|1118|1119.6|1118.1|1119.6|1118.1|1119.5|1118|2
1647429490000|2022-03-16 11:18:10|1119.4|1117.9|1119.5|1118|1119.5|1118|1119.4|1117.9|0
1647429500000|2022-03-16 11:18:20|1120.4|1118.9|1120.8|1119.3|1120.8|1119.3|1120.4|1118.9|4
1647429530000|2022-03-16 11:18:50|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|1120.9|1119.9|2
1647429550000|2022-03-16 11:19:10|1121|1119.5|1120.9|1119.9|1121|1119.9|1120.8|1119.5|0
1647429580000|2022-03-16 11:19:40|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|1
1647429610000|2022-03-16 11:20:10|1120.4|1119.8|1120.1|1118.6|1120.4|1119.8|1120.1|1118.6|5
1647429620000|2022-03-16 11:20:20|1118.8|1118.2|1117.9|1116.4|1118.8|1118.2|1117.5|1116.4|10
1647429630000|2022-03-16 11:20:30|1118.1|1116.6|1118.7|1117.2|1118.7|1117.2|1118.1|1116.6|2
1647429640000|2022-03-16 11:20:40|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|0
1647429750000|2022-03-16 11:22:30|1118.8|1117.3|1119|1117.5|1119|1117.5|1118.8|1117.3|1
1647429820000|2022-03-16 11:23:40|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|1118.9|1117.4|0
1647429830000|2022-03-16 11:23:50|1119|1117.5|1118.9|1117.4|1119|1117.5|1118.8|1117.3|0
1647429840000|2022-03-16 11:24:00|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|0
1647429850000|2022-03-16 11:24:10|1118.9|1117.4|1117.1|1115.6|1119|1117.5|1117|1115.6|11
1647429860000|2022-03-16 11:24:20|1117|1115.5|1115.3|1113.8|1117|1115.5|1115.3|1113.8|12
1647429870000|2022-03-16 11:24:30|1113.7|1113.1|1115.4|1113.9|1115.4|1113.9|1113.7|1113.1|19
1647429880000|2022-03-16 11:24:40|1115.3|1113.8|1115.4|1113.9|1115.4|1113.9|1115.3|1113.8|0
1647429890000|2022-03-16 11:24:50|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1647429900000|2022-03-16 11:25:00|1115.6|1114.1|1115.5|1114|1115.6|1114.1|1115.5|1114|0
1647429920000|2022-03-16 11:25:20|1115.6|1114.1|1115.5|1114|1115.6|1114.1|1115.5|1114|1
1647429940000|2022-03-16 11:25:40|1115.4|1114.4|1115.8|1114.3|1115.8|1114.5|1115.4|1114.2|1
1647429950000|2022-03-16 11:25:50|1115.5|1114.5|1115.4|1114.4|1115.5|1114.5|1115.4|1114.4|2
1647429990000|2022-03-16 11:26:30|1115.1|1114.5|1115.1|1114.5|1115.1|1114.5|1115.1|1114.5|0
1647430000000|2022-03-16 11:26:40|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|0
1647430020000|2022-03-16 11:27:00|1115.1|1113.6|1115.1|1113.6|1115.5|1114|1115.1|1113.6|2
1647430060000|2022-03-16 11:27:40|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1647430170000|2022-03-16 11:29:30|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1647430200000|2022-03-16 11:30:00|1115|1113.5|1114.8|1114.2|1115.2|1114.2|1114.8|1113.5|1
1647430210000|2022-03-16 11:30:10|1114.9|1114.3|1114.4|1113.8|1115.2|1114.3|1114.4|1113.8|15
1647430220000|2022-03-16 11:30:20|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|1114.3|1113.7|2
1647430230000|2022-03-16 11:30:30|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|0
1647430240000|2022-03-16 11:30:40|1115.3||1115.3||1115.3||1115.3||7
1647430250000|2022-03-16 11:30:50|||||||||6
1647430270000|2022-03-16 11:31:10|1114.6|1114|1115.2|1113.7|1115.2|1114|1114.6|1113.7|1
1647430280000|2022-03-16 11:31:20|1114.7|1114.1|1115.2|1113.7|1115.2|1114.1|1114.7|1113.7|1
1647430310000|2022-03-16 11:31:50|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1647430320000|2022-03-16 11:32:00|||||||||1
1647430360000|2022-03-16 11:32:40|||||||||3
1647430370000|2022-03-16 11:32:50|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|4
1647430380000|2022-03-16 11:33:00|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1647430400000|2022-03-16 11:33:20|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|1
1647430410000|2022-03-16 11:33:30|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|0
1647430420000|2022-03-16 11:33:40|1115.2|1114.6|1115.3|1113.8|1115.3|1114.6|1115.2|1113.8|1
1647430470000|2022-03-16 11:34:30|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|5
1647430480000|2022-03-16 11:34:40|1115.4|1113.9|1115.4|1113.9|1115.5|1114|1115.4|1113.9|3
1647430490000|2022-03-16 11:34:50|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1647430510000|2022-03-16 11:35:10|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1647430530000|2022-03-16 11:35:30|1115.3|1113.8|1115.2|1113.7|1115.3|1113.8|1115.1|1113.6|1
1647430570000|2022-03-16 11:36:10|1114.4|1113.8|1114.5|1113.5|1114.5|1113.8|1114.4|1113.5|1
1647430580000|2022-03-16 11:36:20|1115.4|1113.9|1115.3|1113.8|1115.4|1113.9|1115.3|1113.8|4
1647430590000|2022-03-16 11:36:30|1115.5|1114|1115.6|1114.1|1115.6|1114.1|1115.5|1114|3
1647430670000|2022-03-16 11:37:50|1115.5|1114|1115.6|1114.1|1115.6|1114.1|1115.5|1114|1
1647430680000|2022-03-16 11:38:00|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.6|1114.1|2
1647430700000|2022-03-16 11:38:20|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|0
1647430710000|2022-03-16 11:38:30|1115.5|1114|1116.5|1115|1116.5|1115.1|1115.5|1114|4
1647430720000|2022-03-16 11:38:40|1116.6|1115.1|1116.8|1115.3|1116.8|1115.3|1116.6|1115.1|2
1647430740000|2022-03-16 11:39:00|||||||||1
1647430750000|2022-03-16 11:39:10|1116.9|1115.4|1117.1|1116.1|1117.1|1116.1|1116.9|1115.4|1
1647430770000|2022-03-16 11:39:30|1117.2|1116.2|1118.6|1117.1|1118.6|1117.1|1117.2|1116|4
1647430780000|2022-03-16 11:39:40|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1647430840000|2022-03-16 11:40:40|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|0
1647430860000|2022-03-16 11:41:00|1118.4|1116.9|1118.2|1116.7|1118.4|1116.9|1118.2|1116.7|0
1647430880000|2022-03-16 11:41:20|||||||||1
1647430890000|2022-03-16 11:41:30|1118.4|1116.9|1118.5|1117|1118.5|1117|1118.4|1116.9|0
1647430900000|2022-03-16 11:41:40|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|0
1647430910000|2022-03-16 11:41:50|1118.7|1117.7|1118.7|1117.2|1118.7|1117.7|1118.7|1117.2|1
1647430920000|2022-03-16 11:42:00|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|0
1647430950000|2022-03-16 11:42:30|1118.7|1117.2|1120.3|1118.8|1120.3|1118.8|1118.7|1117.2|19
1647430960000|2022-03-16 11:42:40|1119.9|1118.4|1119.7|1118.2|1119.9|1118.4|1119.7|1118.2|2
1647430990000|2022-03-16 11:43:10||1118.7||1118.7||1118.7||1118.7|3
1647431010000|2022-03-16 11:43:30|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|0
1647431020000|2022-03-16 11:43:40|1120.2|1118.7|1120.5|1119|1120.9|1120.3|1120.2|1118.7|23
1647431030000|2022-03-16 11:43:50|1120.6|1119.1|1120.3|1118.8|1120.6|1119.1|1120.3|1118.8|3
1647431040000|2022-03-16 11:44:00|||||||||2
1647431050000|2022-03-16 11:44:10|1120.2|1118.7|1120.3|1118.8|1120.3|1119.2|1120.1|1118.7|0
1647431060000|2022-03-16 11:44:20|1119.8||1119.8||1119.8||1119.8||0
1647431070000|2022-03-16 11:44:30|1119.7|1118.7|1118.6|1118|1119.7|1118.7|1118.6|1118|3
1647431080000|2022-03-16 11:44:40|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|1118.5|1117.9|0
1647431090000|2022-03-16 11:44:50|1118|1117|1118|1116.5|1118|1117|1117.9|1116.4|2
1647431100000|2022-03-16 11:45:00|1118.1|1116.6|1118.2|1116.7|1118.5|1117|1118.1|1116.6|3
1647431110000|2022-03-16 11:45:10|1118.8|1117.3|1118.5|1117|1118.8|1117.3|1118.5|1117|7
1647431150000|2022-03-16 11:45:50|||||||||1
1647431170000|2022-03-16 11:46:10|1118.8|1117.3|1118.7|1117.7|1118.8|1117.7|1118.7|1117.3|0
1647431200000|2022-03-16 11:46:40|||||||||4
1647431260000|2022-03-16 11:47:40|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|1118.8|1117.8|0
1647431280000|2022-03-16 11:48:00|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1
1647431290000|2022-03-16 11:48:10|1119.9|1118.4|1119.9|1118.4|1120|1118.5|1119.9|1118.4|7
1647431310000|2022-03-16 11:48:30|1120.3|1118.8|1120.3|1118.8|1120.3|1119.3|1119.9|1118.8|2
1647431320000|2022-03-16 11:48:40|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|0
1647431350000|2022-03-16 11:49:10|1119.5|1118|1120.1|1118.6|1120.1|1118.6|1119.5|1118|2
1647431390000|2022-03-16 11:49:50|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|0
1647431400000|2022-03-16 11:50:00|||||||||2
1647431460000|2022-03-16 11:51:00|||||||||1
1647431500000|2022-03-16 11:51:40|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|0
1647431510000|2022-03-16 11:51:50|1119.6|1118.6|1118.9|1117.9|1119.6|1118.6|1118.9|1117.8|3
1647431520000|2022-03-16 11:52:00|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|3
1647431530000|2022-03-16 11:52:10|1119|1118|1119.1|1117.6|1119.1|1118|1118.9|1117.6|0
1647431550000|2022-03-16 11:52:30|||||||||1
1647431720000|2022-03-16 11:55:20|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|0
1647431730000|2022-03-16 11:55:30|||||||||1
1647431740000|2022-03-16 11:55:40|||||||||1
1647431750000|2022-03-16 11:55:50|1119.1|1117.6|1118.8|1117.3|1119.1|1117.6|1118.8|1117.3|5
1647431770000|2022-03-16 11:56:10|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|0
1647431780000|2022-03-16 11:56:20|||||||||1
1647431790000|2022-03-16 11:56:30|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1
1647431810000|2022-03-16 11:56:50|1118.7|1117.2|1118.6|1117.1|1118.7|1117.2|1118.6|1117.1|0
1647431840000|2022-03-16 11:57:20|1118.7|1117.2|1118.6|1117.1|1118.7|1117.2|1118.6|1117.1|0
1647431870000|2022-03-16 11:57:50|1118.7|1117.2|1118.6|1117.1|1118.7|1117.2|1118.6|1117.1|0
1647431880000|2022-03-16 11:58:00|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.6|1117.1|0
1647431890000|2022-03-16 11:58:10|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|4
1647431910000|2022-03-16 11:58:30|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|0
1647431920000|2022-03-16 11:58:40|1118.4|1116.9|1118.4|1116.9|1118.5|1117|1118.4|1116.9|0
1647431940000|2022-03-16 11:59:00|1118.3|1116.8|1118.3|1116.8|1118.3|1116.8|1118.3|1116.8|2
1647431970000|2022-03-16 11:59:30|1118|1117|1117.8|1117.2|1118|1117.2|1117.8|1117|0
1647431990000|2022-03-16 11:59:50|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|5
1647432000000|2022-03-16 12:00:00|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|2
1647432010000|2022-03-16 12:00:10|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|1118.1|1117.5|0
1647432030000|2022-03-16 12:00:30|1118.2|1117.2|1118.2|1117.6|1118.2|1117.6|1118.2|1117.2|0
1647432050000|2022-03-16 12:00:50|||||||||1
1647432060000|2022-03-16 12:01:00|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|1118.1|1117.1|1
1647432070000|2022-03-16 12:01:10||1117.5||1117.5||1117.5||1117.5|0
1647432090000|2022-03-16 12:01:30|||||||||2
1647432100000|2022-03-16 12:01:40|||||||||3
1647432120000|2022-03-16 12:02:00|1118.2|1116.7|1116.6|1116|1118.2|1116.9|1116.6|1115.7|2
1647432130000|2022-03-16 12:02:10|1116.7|1115.7|1115.3|1114.7|1116.7|1115.7|1115.3|1114.7|0
1647432140000|2022-03-16 12:02:20|1115.4|1114.4|1115.5|1114|1115.5|1114.4|1115.4|1114|2
1647432150000|2022-03-16 12:02:30|1115.4|1114.4|1115.5|1114|1115.5|1114.4|1115.4|1114|0
1647432160000|2022-03-16 12:02:40|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|0
1647432170000|2022-03-16 12:02:50|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|0
1647432180000|2022-03-16 12:03:00|1115.3|1114.3|1115.3|1114.7|1115.3|1114.7|1115.2|1114.3|0
1647432190000|2022-03-16 12:03:10|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|0
1647432200000|2022-03-16 12:03:20|1115.6|1114.1|1115.3|1114.3|1115.7|1114.4|1115.3|1114|0
1647432210000|2022-03-16 12:03:30|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|1115.4|1114.4|0
1647432220000|2022-03-16 12:03:40|1115.7|1114.2|1115.8|1114.3|1115.8|1114.3|1115.7|1114.2|1
1647432250000|2022-03-16 12:04:10|1115.9|1114.4|1116.2|1114.7|1116.2|1114.7|1115.9|1114.4|0
1647432260000|2022-03-16 12:04:20|||||||||8
1647432270000|2022-03-16 12:04:30|||||||||5
1647432280000|2022-03-16 12:04:40|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1
1647432300000|2022-03-16 12:05:00|1116.5|1115.9|1117.7|1116.2|1117.7|1116.2|1116.5|1115.8|2
1647432330000|2022-03-16 12:05:30|||||||||1
1647432340000|2022-03-16 12:05:40|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|4
1647432360000|2022-03-16 12:06:00|1117.9|1116.4|1118.3|1116.8|1118.3|1116.8|1117.9|1116.4|3
1647432370000|2022-03-16 12:06:10|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|0
1647432400000|2022-03-16 12:06:40|1118.2|1116.7|1118.1|1116.6|1118.2|1116.7|1118.1|1116.6|3
1647432410000|2022-03-16 12:06:50|1118|1116.5|1118.1|1116.6|1118.1|1116.6|1118|1116.5|0
1647432420000|2022-03-16 12:07:00|1118|1116.5|1118|1116.5|1118.1|1116.6|1117.9|1116.4|0
1647432430000|2022-03-16 12:07:10|1117.9|1116.4|1118|1116.5|1118|1116.5|1117.9|1116.4|2
1647432440000|2022-03-16 12:07:20|1117.9|1116.4|1117.6|1116.6|1117.9|1116.6|1117.4|1116.4|2
1647432460000|2022-03-16 12:07:40|1118.3|1116.8|1118.5|1117|1118.5|1117|1118.3|1116.8|1
1647432470000|2022-03-16 12:07:50|1118.3|1116.8|1118.3|1116.8|1118.3|1116.8|1118.3|1116.8|0
1647432480000|2022-03-16 12:08:00|1117.5|1116.9|1117.7|1116.7|1117.7|1116.9|1117.5|1116.7|1
1647432490000|2022-03-16 12:08:10|1118.1|1116.6|1118.4|1116.9|1118.4|1116.9|1118.1|1116.6|0
1647432500000|2022-03-16 12:08:20|||||||||1
1647432510000|2022-03-16 12:08:30|1118.2|1116.7|1117.9|1116.9|1118.2|1116.9|1117.9|1116.7|0
1647432520000|2022-03-16 12:08:40|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|2
1647432530000|2022-03-16 12:08:50|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|3
1647432550000|2022-03-16 12:09:10|1119.4|1118.8|1119|1117.5|1119.4|1118.8|1118.8|1117.3|7
1647432560000|2022-03-16 12:09:20|1118.9|1117.4|1119.9|1118.4|1119.9|1118.4|1118.9|1117.4|9
1647432570000|2022-03-16 12:09:30|1120|1118.5|1119.9|1118.4|1120|1118.5|1119.9|1118.4|2
1647432580000|2022-03-16 12:09:40|1120|1118.5|1120|1118.5|1120|1118.5|1119.9|1118.4|0
1647432590000|2022-03-16 12:09:50|1119.9|1118.4|1121.3|1119.8|1121.3|1119.8|1119.9|1118.4|2
1647432600000|2022-03-16 12:10:00|1121.1|1119.6|1121.4|1120.8|1121.5|1120.8|1121.1|1119.6|5
1647432610000|2022-03-16 12:10:10|1121.5|1120.9|1122.2|1120.7|1122.2|1120.9|1121.5|1120.7|4
1647432620000|2022-03-16 12:10:20|1122.4|1120.9|1122.6|1121.1|1122.6|1121.1|1122.4|1120.9|1
1647432630000|2022-03-16 12:10:30|1124.6|1123.6|1123.7|1122.2|1124.6|1123.6|1123.7|1122.2|26
1647432640000|2022-03-16 12:10:40|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1647432660000|2022-03-16 12:11:00|1123.4|1121.9|1123|1121.5|1123.4|1122.8|1123|1121.5|2
1647432680000|2022-03-16 12:11:20|1122.9|1121.4|1123.7|1122.2|1123.7|1122.3|1122.9|1121.4|1
1647432690000|2022-03-16 12:11:30|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|1123.8|1122.3|0
1647432700000|2022-03-16 12:11:40|||||||||1
1647432720000|2022-03-16 12:12:00|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1
1647432730000|2022-03-16 12:12:10|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1647432740000|2022-03-16 12:12:20|1123.8|1122.8|1124|1123|1124.2|1123.2|1123.6|1122.7|1
1647432750000|2022-03-16 12:12:30|1124.5|1123.1|1124.6|1123.1|1124.6|1123.1|1124.5|1123.1|0
1647432780000|2022-03-16 12:13:00|1124.5|1123|1124.6|1123.1|1124.6|1123.1|1124.5|1123|2
1647432790000|2022-03-16 12:13:10|||||||||1
1647432800000|2022-03-16 12:13:20|1124.5|1123|1124.6|1123.1|1124.6|1123.1|1124.5|1123|0
1647432810000|2022-03-16 12:13:30|||||||||1
1647432830000|2022-03-16 12:13:50|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|5
1647432850000|2022-03-16 12:14:10|1124.9|1123.4|1125|1123.5|1125|1123.5|1124.9|1123.4|0
1647432860000|2022-03-16 12:14:20|||||||||1
1647432880000|2022-03-16 12:14:40|1125.1|1123.6|1125.5|1124|1125.5|1124|1125.1|1123.6|3
1647432890000|2022-03-16 12:14:50|1125.4|1123.9|1125.7|1124.2|1125.7|1124.2|1125.2|1123.7|0
1647432900000|2022-03-16 12:15:00|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1
1647432920000|2022-03-16 12:15:20|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|0
1647432930000|2022-03-16 12:15:30|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|1125.2|1123.7|0
1647432940000|2022-03-16 12:15:40|1125.3|1123.8|1125.2|1123.7|1125.4|1123.9|1125|1123.5|0
1647432960000|2022-03-16 12:16:00|1125.4|1123.9|1125.6|1124.1|1125.7|1124.2|1125.4|1123.9|6
1647432970000|2022-03-16 12:16:10|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1647432990000|2022-03-16 12:16:30|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1647433020000|2022-03-16 12:17:00|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1
1647433030000|2022-03-16 12:17:10|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1647433040000|2022-03-16 12:17:20|1125.5|1124|1125.3|1123.8|1125.5|1124|1125.3|1123.8|0
1647433050000|2022-03-16 12:17:30|1124.9|1123.4|1125.1|1123.6|1125.1|1123.6|1124.9|1123.4|1
1647433060000|2022-03-16 12:17:40|1124.9|1123.4|1124.8|1123.3|1124.9|1123.4|1124.8|1123.3|0
1647433080000|2022-03-16 12:18:00|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1
1647433100000|2022-03-16 12:18:20|||||||||1
1647433110000|2022-03-16 12:18:30|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1647433130000|2022-03-16 12:18:50|||||||||1
1647433140000|2022-03-16 12:19:00|||||||||1
1647433150000|2022-03-16 12:19:10|1124|1123.4|1123.8|1122.3|1124|1123.4|1123.7|1122.2|21
1647433170000|2022-03-16 12:19:30|1123.7|1122.2|1123.6|1122.1|1123.7|1122.2|1123.6|1122.1|0
1647433190000|2022-03-16 12:19:50|1123.2|1121.7|1123|1121.5|1123.2|1121.7|1123|1121.5|8
1647433300000|2022-03-16 12:21:40|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|0
1647433310000|2022-03-16 12:21:50|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|1
1647433340000|2022-03-16 12:22:20|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1647433350000|2022-03-16 12:22:30|1122.2|1121.2|1121.4|1119.9|1122.2|1121.2|1121.4|1119.9|1
1647433390000|2022-03-16 12:23:10|1121.5|1120|1121.6|1120.1|1121.6|1120.1|1121.5|1120|1
1647433410000|2022-03-16 12:23:30|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|2
1647433440000|2022-03-16 12:24:00|||||||||1
1647433460000|2022-03-16 12:24:20|1122.5|1121|1122.4|1120.9|1122.5|1121|1122.4|1120.9|1
1647433470000|2022-03-16 12:24:30|1122.2|1120.7|1122.1|1120.6|1122.2|1120.7|1122.1|1120.6|3
1647433480000|2022-03-16 12:24:40|1121.8|1120.3|1122.1|1120.6|1122.1|1120.6|1121.8|1120.3|0
1647433500000|2022-03-16 12:25:00|1122.4|1120.9|1122.7|1121.2|1122.7|1121.2|1122.4|1120.9|4
1647433510000|2022-03-16 12:25:10|1122.5|1121|1122.3|1120.8|1122.5|1121|1122.2|1120.7|0
1647433520000|2022-03-16 12:25:20|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1647433530000|2022-03-16 12:25:30|1122.3|1120.8|1122.4|1120.9|1122.4|1120.9|1122.3|1120.8|5
1647433570000|2022-03-16 12:26:10|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1647433640000|2022-03-16 12:27:20|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|0
1647433660000|2022-03-16 12:27:40|1122.2|1121.2|1122.7|1121.2|1122.7|1121.2|1122.2|1121.2|1
1647433690000|2022-03-16 12:28:10|1122.5|1121.9|1122.6|1122|1122.6|1122|1122.5|1121.9|1
1647433700000|2022-03-16 12:28:20|1122|1121.4|1121.5|1120|1122|1121.4|1121.4|1119.9|3
1647433750000|2022-03-16 12:29:10|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|0
1647433770000|2022-03-16 12:29:30|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|2
1647433790000|2022-03-16 12:29:50|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|0
1647433800000|2022-03-16 12:30:00|1121.8|1120.3|1121.7|1120.2|1121.8|1120.3|1121.7|1120.2|0
1647433810000|2022-03-16 12:30:10|1121.6|1120.1|1120.1|1118.6|1121.6|1120.1|1120.1|1118.6|2
1647433820000|2022-03-16 12:30:20|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1647433830000|2022-03-16 12:30:30|1120.1|1118.6|1120|1118.5|1120.1|1118.6|1120|1118.5|0
1647433840000|2022-03-16 12:30:40|1119.9|1118.4|1119.5|1118|1119.9|1118.4|1119.5|1118|1
1647433850000|2022-03-16 12:30:50|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1647433860000|2022-03-16 12:31:00|1119.1|1118.1|1119.5|1118|1119.5|1118.1|1119.1|1118|1
1647433870000|2022-03-16 12:31:10|1119.8|1118.3|1119.9|1118.4|1119.9|1118.4|1119.8|1118.3|1
1647433900000|2022-03-16 12:31:40|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1
1647433910000|2022-03-16 12:31:50|1119.3|1118.3|1120.6|1119.1|1120.6|1119.1|1119.3|1118.3|2
1647433920000|2022-03-16 12:32:00|||||||||1
1647433980000|2022-03-16 12:33:00|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1647433990000|2022-03-16 12:33:10||1119.4||1119.4||1119.4||1119.4|1
1647434030000|2022-03-16 12:33:50|1120.5|1119|1120.2|1118.7|1120.5|1119|1120.2|1118.7|3
1647434040000|2022-03-16 12:34:00|1120.4|1118.9|1120.2|1118.7|1120.4|1118.9|1120.2|1118.7|0
1647434060000|2022-03-16 12:34:20|1119.9|1118.4|1119.8|1118.3|1119.9|1118.4|1119.8|1118.3|0
1647434070000|2022-03-16 12:34:30|||||||||2
1647434080000|2022-03-16 12:34:40|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1
1647434090000|2022-03-16 12:34:50|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|1
1647434100000|2022-03-16 12:35:00|1120.2|1118.7|1120.3|1118.8|1120.3|1118.8|1120.2|1118.7|0
1647434110000|2022-03-16 12:35:10|1120.2|1118.7|1120|1118.5|1120.2|1118.7|1120|1118.5|0
1647434120000|2022-03-16 12:35:20|||||||||2
1647434150000|2022-03-16 12:35:50|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1119.9|1118.4|1
1647434160000|2022-03-16 12:36:00|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|1120.4|1118.9|0
1647434170000|2022-03-16 12:36:10|1120.1|1119.5|1120.2|1119.6|1120.2|1119.6|1120.1|1119.5|0
1647434180000|2022-03-16 12:36:20|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|2
1647434190000|2022-03-16 12:36:30|1120.2|1119.2|1120|1119.4|1120.2|1119.4|1120|1119.2|0
1647434210000|2022-03-16 12:36:50|1120.2|1119.2|1120.7|1119.2|1120.7|1119.3|1120.2|1119.1|3
1647434220000|2022-03-16 12:37:00|1120.6|1120|1120.6|1119.1|1120.6|1120|1120.6|1119.1|1
1647434230000|2022-03-16 12:37:10|1120.5|1119|1120|1119|1120.5|1119|1120|1119|0
1647434240000|2022-03-16 12:37:20|1120.2|1118.7|1119.1|1118.1|1120.2|1118.7|1119.1|1118.1|2
1647434250000|2022-03-16 12:37:30|1119|1118|1119.6|1118.1|1119.6|1118.2|1119|1118|20
1647434280000|2022-03-16 12:38:00|||||||||2
1647434290000|2022-03-16 12:38:10|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|0
1647434350000|2022-03-16 12:39:10|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|0
1647434360000|2022-03-16 12:39:20|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|0
1647434370000|2022-03-16 12:39:30|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|0
1647434390000|2022-03-16 12:39:50|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1
1647434400000|2022-03-16 12:40:00|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|0
1647434420000|2022-03-16 12:40:20|1118.8|1118.2|1119.7|1118.2|1119.7|1118.3|1118.8|1118.2|2
1647434460000|2022-03-16 12:41:00|1119.8|1118.3|1118.6|1118|1119.8|1118.3|1118.6|1118|4
1647434470000|2022-03-16 12:41:10|1118.7|1118.1|1117.8|1117.2|1118.7|1118.1|1117.8|1117.2|10
1647434480000|2022-03-16 12:41:20|1118|1117.4|1118.2|1117.6|1118.3|1117.7|1118|1117.4|2
1647434500000|2022-03-16 12:41:40|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1
1647434520000|2022-03-16 12:42:00|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|1119.4|1117.9|0
1647434530000|2022-03-16 12:42:10|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|0
1647434550000|2022-03-16 12:42:30|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|0
1647434570000|2022-03-16 12:42:50|||||||||3
1647434580000|2022-03-16 12:43:00|1119.3|1117.8|1119.4|1118.8|1119.4|1118.8|1119.2|1117.7|2
1647434610000|2022-03-16 12:43:30|1119.2|1117.7|1119.5|1118|1119.5|1118|1119.2|1117.7|4
1647434620000|2022-03-16 12:43:40|1119.2|1118.2|1119.2|1118.2|1119.5|1118.2|1119.2|1118|0
1647434630000|2022-03-16 12:43:50|1119.5|1118|1119.2|1118.2|1119.5|1118.2|1119.2|1118|2
1647434640000|2022-03-16 12:44:00|1119.5|1118|1119.4|1118.4|1119.5|1118.4|1119.4|1118|0
1647434650000|2022-03-16 12:44:10|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|1
1647434670000|2022-03-16 12:44:30|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|1119.2|1118.2|0
1647434680000|2022-03-16 12:44:40|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|2
1647434690000|2022-03-16 12:44:50|1119.4|1117.9|1118.9|1117.4|1119.4|1117.9|1118|1117.1|12
1647437400000|2022-03-16 13:30:00|1121.1|1119.6|1121.8|1121.2|1122.6|1121.8|1120|1118.7|127
1647437410000|2022-03-16 13:30:10|1121.9|1120.9|1121.6|1121|1123.4|1122.1|1121.5|1120.7|55
1647437420000|2022-03-16 13:30:20|1123.1|1121.6|1118.6|1117.1|1123.2|1121.8|1118.6|1117.1|34
1647437430000|2022-03-16 13:30:30|1118.4|1117.8|1117.8|1116.3|1119.3|1118.1|1117.3|1115.8|54
1647437440000|2022-03-16 13:30:40|1117.9|1116.4|1116.5|1115.5|1117.9|1116.5|1116.3|1115.5|27
1647437450000|2022-03-16 13:30:50|1116.2|1115.6|1117.1|1115.6|1117.1|1115.6|1116.1|1115.3|40
1647437460000|2022-03-16 13:31:00|1116.5|1115.5|1114.2|1113.2|1116.5|1115.7|1114.1|1113.1|18
1647437470000|2022-03-16 13:31:10|1114.4|1113.4|1114.5|1113|1115.4|1114.3|1113.5|1112.4|33
1647437480000|2022-03-16 13:31:20|1113.8|1113.2|1115|1114.4|1115|1114.4|1113.8|1113|17
1647437490000|2022-03-16 13:31:30|1115.6|1114|1117.3|1115.8|1117.3|1115.8|1115.6|1113.5|10
1647437500000|2022-03-16 13:31:40|1117.1|1116.1|1115|1114|1117.1|1116.1|1114.1|1112.8|28
1647437510000|2022-03-16 13:31:50|1115.1|1113.6|1114|1112.5|1115.1|1114|1113.9|1112.5|15
1647437520000|2022-03-16 13:32:00|1113.3|1112.7|1112.5|1111.5|1113.3|1112.7|1111.3|1110.1|51
1647437530000|2022-03-16 13:32:10|1112.7|1111.2|1107|1105.5|1112.7|1111.2|1106.5|1105.4|64
1647437540000|2022-03-16 13:32:20|1107.1|1105.6|1105.7|1104.2|1107.1|1106|1105.2|1103.7|108
1647437550000|2022-03-16 13:32:30|1105.8|1104.3|1105.5|1104.5|1107|1105.5|1105.5|1104.3|20
1647437560000|2022-03-16 13:32:40|1105.2|1104.6|1106|1104.5|1106.6|1105.4|1104.8|1103.6|41
1647437570000|2022-03-16 13:32:50|1105.9|1104.9|1107.1|1105.6|1107.1|1105.6|1105.3|1104.6|40
1647437580000|2022-03-16 13:33:00|1106.9|1105.4|1107.3|1106.3|1107.8|1106.5|1105.3|1103.8|32
1647437590000|2022-03-16 13:33:10|1107.4|1106.4|1108|1106.5|1108.1|1106.7|1107.4|1106.4|18
1647437600000|2022-03-16 13:33:20|1107.8|1107.2|1108|1106.5|1108.2|1107.3|1107.7|1106.4|21
1647437610000|2022-03-16 13:33:30|1107.7|1106.7|1107.3|1106.7|1107.9|1107|1107.3|1106.7|12
1647437620000|2022-03-16 13:33:40|1107.1|1106.5|1107.8|1106.8|1107.9|1106.9|1107|1106.2|25
1647437630000|2022-03-16 13:33:50|1107.9|1106.4|1107.6|1106.6|1107.9|1106.8|1107.6|1106.3|13
1647437640000|2022-03-16 13:34:00|1107.3|1106.7|1107.1|1106.5|1107.6|1106.7|1107.1|1106.4|21
1647437650000|2022-03-16 13:34:10|1107|1106.4|1107.1|1106.1|1107.1|1106.5|1106.9|1106|21
1647437660000|2022-03-16 13:34:20|1107|1106.4|1107.8|1106.3|1107.8|1106.6|1106.8|1106.1|24
1647437670000|2022-03-16 13:34:30|1107.7|1106.2|1107.1|1106.1|1107.7|1106.7|1107.1|1106.1|12
1647437680000|2022-03-16 13:34:40|1107.2|1106.5|1105|1104|1107.2|1106.5|1104.2|1103.4|59
1647437690000|2022-03-16 13:34:50|1104.7|1104.1|1104.2|1103.6|1105|1104.1|1104.2|1103.6|13
1647437700000|2022-03-16 13:35:00|1105|1103.5|1102.3|1100.8|1105.1|1103.8|1101.4|1100.8|35
1647437710000|2022-03-16 13:35:10|1102.6|1101.1|1101.5|1100.9|1103.3|1102.4|1101.5|1100.7|45
1647437720000|2022-03-16 13:35:20|1101.8|1100.8|1101.8|1100.8|1102.2|1100.8|1101.8|1100.7|12
1647437730000|2022-03-16 13:35:30|1102|1100.5|1101|1099.5|1102|1101|1099.3|1098.2|54
1647437740000|2022-03-16 13:35:40|1100.6|1099.6|1101.2|1099.7|1102.1|1100.6|1100.6|1099.6|15
1647437750000|2022-03-16 13:35:50|1100.5|1099.9|1101.2|1099.7|1101.2|1100.1|1100.5|1099.7|22
1647437760000|2022-03-16 13:36:00|1101|1100|1102.2|1100.7|1102.2|1100.7|1101|1100|16
1647437770000|2022-03-16 13:36:10|1101.6|1101|1101.6|1100.6|1102.1|1101|1100.9|1100.1|37
1647437780000|2022-03-16 13:36:20|1102|1101|1102|1101.4|1102.7|1101.6|1102|1100.5|14
1647437790000|2022-03-16 13:36:30|1102.3|1100.8|1101.9|1101.3|1102.3|1101.3|1101.6|1100.7|19
1647437800000|2022-03-16 13:36:40|1101.8|1101.2|1102.7|1101.7|1102.7|1102.1|1101.8|1101.1|36
1647437810000|2022-03-16 13:36:50|1102.4|1101.8|1104.4|1103.4|1105.1|1103.9|1102.4|1101.7|11
1647437820000|2022-03-16 13:37:00|1104.9|1103.5|1104.2|1102.7|1105|1103.7|1104.2|1102.7|8
1647437830000|2022-03-16 13:37:10|1103.7|1102.5|1104|1103.4|1104.7|1103.5|1103|1101.6|32
1647437840000|2022-03-16 13:37:20|1104.3|1103.3|1104.8|1103.3|1104.8|1103.4|1104.3|1103.2|7
1647437850000|2022-03-16 13:37:30|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|4
1647437860000|2022-03-16 13:37:40|1105.1|1103.6|1106.1|1104.6|1106.2|1104.7|1105.1|1103.6|21
1647437870000|2022-03-16 13:37:50|1105.3|1104.7|1106.2|1104.7|1106.2|1104.7|1105.3|1104.5|13
1647437880000|2022-03-16 13:38:00|1105.8|1104.8|1103.9|1102.4|1105.8|1104.9|1103.6|1102.4|17
1647437890000|2022-03-16 13:38:10|1103.8|1102.8|1103.3|1102.7|1103.8|1102.8|1103.3|1102.4|6
1647437900000|2022-03-16 13:38:20|1103|1101.5|1101.4|1100.8|1103|1101.5|1101.4|1100.4|17
1647437910000|2022-03-16 13:38:30|1102.7|1101.2|1102.4|1100.9|1102.7|1101.2|1102.4|1100.9|6
1647437920000|2022-03-16 13:38:40|1102|1101|1102.8|1101.3|1102.8|1101.3|1102|1100.9|12
1647437930000|2022-03-16 13:38:50|1102.7|1101.2|1102.5|1101|1102.7|1101.9|1102.3|1100.8|13
1647437940000|2022-03-16 13:39:00|1102.4|1100.9|1101.7|1100.2|1102.7|1102.1|1101.7|1100.2|17
1647437950000|2022-03-16 13:39:10|1101.3|1099.8|1100.6|1099.1|1101.3|1100.2|1100.4|1099|37
1647437960000|2022-03-16 13:39:20|1099.7|1098.8|1101|1100|1101|1100|1099.7|1098.8|22
1647437970000|2022-03-16 13:39:30|1101.4|1099.9|1100.5|1099|1101.4|1100.2|1100.5|1099|19
1647437980000|2022-03-16 13:39:40|1100.4|1098.9|1100.3|1098.8|1100.4|1098.9|1100.3|1098.8|0
1647437990000|2022-03-16 13:39:50|1100|1099|1102|1100.5|1102.1|1100.7|1099.5|1098.5|26
1647438000000|2022-03-16 13:40:00|1101.8|1100.3|1101.3|1099.8|1101.8|1100.4|1100.8|1099.7|12
1647438010000|2022-03-16 13:40:10|1101|1100|1098.6|1097.1|1101|1100|1098.1|1097.1|17
1647438020000|2022-03-16 13:40:20|1098.2|1097.2|1096.8|1095.8|1098.4|1097.2|1095.7|1094.7|30
1647438030000|2022-03-16 13:40:30|1097.3|1095.7|1097.8|1096.3|1097.9|1096.4|1096.8|1095.7|16
1647438040000|2022-03-16 13:40:40|1097.4|1096.4|1097.9|1096.4|1097.9|1096.4|1097.4|1096.3|12
1647438050000|2022-03-16 13:40:50|1097.3|1096.7|1097.9|1096.4|1097.9|1096.7|1097.3|1096.4|5
1647438060000|2022-03-16 13:41:00|1097.3|1096.7|1096.2|1095.2|1097.9|1096.8|1096.2|1095.1|18
1647438070000|2022-03-16 13:41:10|1096|1095|1092|1091|1096|1095|1092|1090.5|27
1647438080000|2022-03-16 13:41:20|1091.8|1091.2|1092.6|1091.1|1092.7|1091.3|1091.7|1091|27
1647438090000|2022-03-16 13:41:30|1092.7|1091.2|1094.3|1092.8|1094.3|1093|1092|1091.2|25
1647438100000|2022-03-16 13:41:40|1093.6|1093|1094.8|1093.3|1095|1093.5|1093.6|1092.7|12
1647438110000|2022-03-16 13:41:50|1094.9|1094.2|1094.8|1093.3|1095|1094.2|1094.8|1093.3|19
1647438120000|2022-03-16 13:42:00|1094.7|1093.2|1092.7|1091.2|1094.7|1093.2|1092.7|1091.2|10
1647438130000|2022-03-16 13:42:10|1092.5|1091|1092.5|1091|1092.7|1091.2|1092.5|1091|10
1647438140000|2022-03-16 13:42:20|1092.4|1091.4|1092.1|1090.6|1092.4|1091.7|1092.1|1090.6|8
1647438150000|2022-03-16 13:42:30|1092|1090.5|1092.4|1090.9|1092.7|1091.2|1092|1090.5|13
1647438160000|2022-03-16 13:42:40|1092.3|1090.8|1092.5|1091|1092.5|1091.4|1092|1090.7|3
1647438170000|2022-03-16 13:42:50|1092.3|1090.8|1092.1|1091.1|1092.3|1091.1|1092.1|1090.7|0
1647438180000|2022-03-16 13:43:00|1091.8|1091.2|1093.5|1092.5|1093.8|1092.6|1091.8|1091.1|14
1647438190000|2022-03-16 13:43:10|1093.7|1092.9|1094.7|1093.7|1094.8|1093.7|1093.5|1092.3|17
1647438200000|2022-03-16 13:43:20|1094.6|1094|1094.9|1093.9|1095.2|1094.3|1094.6|1093.7|7
1647438210000|2022-03-16 13:43:30|1094.6|1094|1093.9|1092.4|1094.9|1094|1093.9|1092.4|8
1647438220000|2022-03-16 13:43:40|1094|1092.9|1093.8|1092.3|1094|1092.9|1093.1|1092.1|13
1647438230000|2022-03-16 13:43:50|1093.4|1092.4|1092.6|1091.1|1093.6|1092.4|1092.5|1091.1|29
1647438240000|2022-03-16 13:44:00|1092.4|1091.8|1094.3|1092.8|1094.3|1092.8|1092.2|1091|27
1647438250000|2022-03-16 13:44:10|1094.4|1092.9|1093.5|1092|1094.4|1093.2|1093.5|1092|9
1647438260000|2022-03-16 13:44:20|1093.1|1091.6|1092.8|1091.3|1093.5|1092|1092.7|1091.2|22
1647438270000|2022-03-16 13:44:30|1092.6|1091.1|1092.6|1091.1|1092.6|1091.8|1092.2|1091.1|6
1647438280000|2022-03-16 13:44:40|1092.5|1091|1092.4|1090.9|1092.5|1091.7|1092.1|1090.9|9
1647438290000|2022-03-16 13:44:50|1092.3|1090.8|1088.3|1086.8|1092.4|1091.2|1086.8|1085.7|51
1647438300000|2022-03-16 13:45:00|1088.1|1086.6|1086|1084.5|1088.1|1086.8|1085|1083.9|55
1647438310000|2022-03-16 13:45:10|1086.1|1084.6|1085.3|1084.7|1087.5|1086.2|1085.3|1084.1|40
1647438320000|2022-03-16 13:45:20|1085.7|1084.8|1085.6|1085|1087|1086.1|1084.5|1083.3|39
1647438330000|2022-03-16 13:45:30|1085.1|1084.5|1084.5|1083.5|1086.3|1085|1083.9|1083.1|37
1647438340000|2022-03-16 13:45:40|1084.4|1083.4|1081.5|1080|1084.4|1083.4|1080.4|1078.9|64
1647438350000|2022-03-16 13:45:50|1081.7|1080.2|1084|1082.5|1084|1082.5|1080.5|1079.2|55
1647438360000|2022-03-16 13:46:00|1083.6|1082.6|1084.1|1083.1|1084.2|1083.1|1082.4|1081.3|25
1647438370000|2022-03-16 13:46:10|1084.5|1083|1083.8|1082.8|1084.5|1083|1081.8|1080.6|39
1647438380000|2022-03-16 13:46:20|1083.5|1082.9|1081.8|1080.8|1083.7|1082.9|1081.8|1080.7|25
1647438390000|2022-03-16 13:46:30|1081.9|1080.4|1082.5|1081|1082.5|1081.6|1081|1079.5|21
1647438400000|2022-03-16 13:46:40|1081.8|1081.2|1081.9|1080.9|1083|1082.4|1081.7|1080.9|27
1647438410000|2022-03-16 13:46:50|1082|1080.5|1081.2|1079.7|1082|1080.9|1080.7|1079.2|9
1647438420000|2022-03-16 13:47:00|1081.3|1080.3|1081.5|1080|1081.9|1080.4|1081.3|1079.9|12
1647438430000|2022-03-16 13:47:10|1081.1|1080.1|1082.2|1081.2|1082.4|1081.2|1081|1079.7|20
1647438440000|2022-03-16 13:47:20|1082.3|1080.8|1082|1080.5|1082.4|1081.2|1081.8|1080.5|10
1647438450000|2022-03-16 13:47:30|1082.1|1080.6|1083.3|1081.8|1083.8|1082.7|1081.9|1080.6|31
1647438460000|2022-03-16 13:47:40|1083|1082.4|1081.1|1080.1|1083|1082.4|1081|1080.1|20
1647438470000|2022-03-16 13:47:50|1081.2|1080.2|1082.8|1082.2|1082.8|1082.2|1081.2|1079.8|19
1647438480000|2022-03-16 13:48:00|1083|1081.5|1081.6|1080.1|1083|1081.5|1081.6|1080.1|15
1647438490000|2022-03-16 13:48:10|1081.7|1080.2|1082.4|1081.4|1082.4|1081.7|1080.8|1079.5|14
1647438500000|2022-03-16 13:48:20|1082.8|1081.8|1082.3|1081.7|1082.8|1081.9|1082.3|1081.6|5
1647438510000|2022-03-16 13:48:30|1082.4|1081.8|1082.7|1081.2|1082.8|1081.8|1082.3|1081|5
1647438520000|2022-03-16 13:48:40|1082.6|1081.6|1082.7|1081.2|1082.8|1081.6|1082.6|1081.2|3
1647438530000|2022-03-16 13:48:50|1082.6|1081.6|1084.8|1083.8|1085|1083.9|1082.6|1081.6|16
1647438540000|2022-03-16 13:49:00|1084.9|1083.9|1087.9|1086.4|1087.9|1086.4|1084.8|1083.8|80
1647438550000|2022-03-16 13:49:10|1087.4|1085.9|1088|1086.5|1088|1086.9|1086.5|1085.5|25
1647438560000|2022-03-16 13:49:20|1087.9|1086.9|1088|1086.5|1088.7|1087.7|1087.8|1086.5|13
1647438570000|2022-03-16 13:49:30|1087.4|1086.8|1085.9|1084.4|1087.4|1086.8|1085.4|1084.4|20
1647438580000|2022-03-16 13:49:40|1085.5|1084.5|1085.1|1084.5|1085.5|1084.5|1085|1084.4|6
1647438590000|2022-03-16 13:49:50|1085.7|1084.2|1085.4|1084.8|1086.1|1084.9|1085.4|1084.2|18
1647438600000|2022-03-16 13:50:00|1086.1|1084.6|1085.6|1084.6|1086.1|1084.7|1085.1|1084.5|9
1647438610000|2022-03-16 13:50:10|1085.5|1084.5|1086.4|1084.9|1086.4|1084.9|1085.4|1084.4|21
1647438620000|2022-03-16 13:50:20|1086|1084.5|1085.9|1084.9|1086|1085.2|1085.8|1084.4|3
1647438630000|2022-03-16 13:50:30|1085.8|1085.2|1085.8|1084.3|1087.1|1086|1085.7|1084.2|12
1647438640000|2022-03-16 13:50:40|1085.7|1084.2|1085.3|1084.3|1085.7|1084.3|1085.3|1084.2|3
1647438650000|2022-03-16 13:50:50|1085.2|1084.2|1083.7|1082.2|1085.2|1084.4|1083.2|1081.7|9
1647438660000|2022-03-16 13:51:00|1083.8|1082.3|1082.1|1080.6|1084.1|1082.6|1081.4|1080.6|9
1647438670000|2022-03-16 13:51:10|1082|1081|1082.3|1081.3|1082.4|1081.7|1081.7|1080.7|12
1647438680000|2022-03-16 13:51:20|1082.7|1081.2|1083.3|1082.3|1083.7|1082.3|1082.7|1081.2|16
1647438690000|2022-03-16 13:51:30|1083.7|1082.2|1084.4|1082.9|1084.7|1083.8|1083.7|1082.2|9
1647438700000|2022-03-16 13:51:40|1084.3|1083.3|1084.7|1083.2|1085|1083.6|1084.3|1083.2|7
1647438710000|2022-03-16 13:51:50|1084.3|1083.3|1084.2|1082.7|1084.3|1083.4|1084|1082.7|8
1647438720000|2022-03-16 13:52:00|1083.5|1082|1083|1082.4|1083.5|1082.5|1083|1082|2
1647438730000|2022-03-16 13:52:10|1083.1|1082.1|1083.2|1081.7|1083.5|1082.4|1083|1081.7|4
1647438740000|2022-03-16 13:52:20|1083.3|1081.8|1084.9|1083.4|1084.9|1083.4|1083.3|1081.8|11
1647438750000|2022-03-16 13:52:30|1084.8|1083.8|1086.4|1084.9|1086.5|1085|1084.8|1083.8|10
1647438760000|2022-03-16 13:52:40|1086.3|1085.3|1086.4|1085.4|1086.4|1085.4|1086.3|1085.3|4
1647438770000|2022-03-16 13:52:50|1086.3|1085.7|1087.3|1086.3|1087.4|1086.4|1086.2|1085.6|6
1647438780000|2022-03-16 13:53:00|1087|1086.4|1088.8|1087.8|1089.5|1088.5|1086.4|1085.2|108
1647438790000|2022-03-16 13:53:10|1089.2|1088.2|1089.3|1087.8|1089.3|1088.4|1089|1087.6|23
1647438800000|2022-03-16 13:53:20|1088.6|1088|1089.3|1088.3|1089.3|1088.3|1087.7|1086.7|21
1647438810000|2022-03-16 13:53:30|1089.7|1088.2|1089.8|1088.3|1089.8|1088.3|1089.7|1088.2|9
1647438820000|2022-03-16 13:53:40|1089.7|1088.2|1089.5|1088|1089.7|1088.3|1089.3|1088|10
1647438830000|2022-03-16 13:53:50|1089.4|1087.9|1088.2|1086.7|1089.6|1088.5|1087.6|1086.2|18
1647438840000|2022-03-16 13:54:00|1088.6|1087.6|1088.8|1087.8|1088.8|1087.8|1088.5|1087.2|10
1647438850000|2022-03-16 13:54:10|1088.7|1087.7|1091.2|1089.7|1091.4|1090.4|1088.7|1087.2|42
1647438860000|2022-03-16 13:54:20|1090.8|1089.8|1093|1092.4|1093|1092.4|1090.8|1089.7|19
1647438870000|2022-03-16 13:54:30|1092.8|1092.2|1092.9|1091.9|1093|1092.2|1091.9|1090.7|21
1647438880000|2022-03-16 13:54:40|1092.8|1091.8|1091.4|1089.9|1092.9|1091.8|1090.9|1089.8|29
1647438890000|2022-03-16 13:54:50|1091.2|1090.6|1094.8|1093.3|1094.8|1093.3|1091.2|1090.3|58
1647438900000|2022-03-16 13:55:00|1094.7|1093.2|1094.5|1093.5|1094.9|1093.7|1093.3|1092.3|19
1647438910000|2022-03-16 13:55:10|1094.3|1092.8|1092|1091|1094.3|1092.8|1092|1090.9|10
1647438920000|2022-03-16 13:55:20|1092.1|1091.1|1090.9|1089.9|1092.6|1091.1|1090.9|1089.7|18
1647438930000|2022-03-16 13:55:30|1091|1089.5|1090.2|1088.7|1091|1089.9|1088.8|1087.9|15
1647438940000|2022-03-16 13:55:40|1090|1088.5|1092.1|1090.6|1092.1|1090.6|1090|1088.5|13
1647438950000|2022-03-16 13:55:50|1091.9|1090.4|1091|1089.5|1091.9|1090.6|1090.6|1089.5|9
1647438960000|2022-03-16 13:56:00|1090.8|1089.8|1090.8|1089.8|1091.5|1090.5|1090.8|1089.8|6
1647438970000|2022-03-16 13:56:10|1090.9|1089.4|1090.7|1089.2|1091|1089.8|1090.7|1089.2|8
1647438980000|2022-03-16 13:56:20|1090.8|1089.3|1088.6|1087.6|1090.9|1089.4|1088.3|1087.6|11
1647438990000|2022-03-16 13:56:30|1088.3|1087.7|1089.9|1088.9|1090.2|1089.3|1088.3|1087.7|13
1647439000000|2022-03-16 13:56:40|1089.8|1089.2|1089.9|1088.9|1089.9|1089.2|1089.7|1088.9|4
1647439010000|2022-03-16 13:56:50|1089.5||1089.5||1089.5||1089.5||5
1647439020000|2022-03-16 13:57:00|1089.4|1088.8|1090.5|1089|1090.5|1089.1|1089.4|1088.7|14
1647439030000|2022-03-16 13:57:10|1089.8|1089.2|1090|1089.4|1090.7|1089.4|1089.8|1089.2|9
1647439040000|2022-03-16 13:57:20|1090.1|1089.1|1089.9|1088.9|1090.1|1089.1|1089.4|1088.8|12
1647439050000|2022-03-16 13:57:30|||||||||2
1647439060000|2022-03-16 13:57:40|1089.6|1089|1089.1|1088.5|1089.6|1089|1089.1|1088.5|25
1647439070000|2022-03-16 13:57:50|1090|1088.6|1089.9|1088.4|1090.2|1089|1089.7|1088.4|14
1647439080000|2022-03-16 13:58:00|1089.7|1088.7|1090.5|1089|1090.6|1089.1|1089.7|1088.7|7
1647439090000|2022-03-16 13:58:10|1090.6|1089.1|1091.6|1090.1|1091.6|1090.1|1090.6|1089.1|12
1647439100000|2022-03-16 13:58:20|1091.7|1090.2|1091.6|1090.6|1092|1090.6|1091.6|1090.2|2
1647439110000|2022-03-16 13:58:30|1092.3|1090.8|1092.5|1091|1092.5|1091|1091.5|1090.7|27
1647439120000|2022-03-16 13:58:40|1092.4|1090.9|1092.5|1091|1092.5|1091|1092.4|1090.9|1
1647439130000|2022-03-16 13:58:50|1092.1|1091.1|1092.4|1090.9|1092.5|1091.1|1092.1|1090.9|6
1647439140000|2022-03-16 13:59:00|1092.5|1091|1096.4|1095.4|1096.6|1095.4|1092.5|1091|40
1647439150000|2022-03-16 13:59:10|1096.3|1095.3|1096.1|1095.1|1096.5|1095.4|1096|1094.9|16
1647439160000|2022-03-16 13:59:20|1095.1|1093.6|1095.2|1093.7|1095.4|1093.9|1094.2|1092.7|9
1647439170000|2022-03-16 13:59:30|1095.1|1093.6|1095.7|1094.2|1095.9|1095.1|1094.5|1093.6|10
1647439180000|2022-03-16 13:59:40|1095.9|1094.4|1095.7|1094.2|1095.9|1094.6|1095.6|1094.2|3
1647439190000|2022-03-16 13:59:50|1095.6|1094.6|1095.7|1095.1|1095.9|1095.1|1095.6|1094.3|38
1647439200000|2022-03-16 14:00:00|1095.5|1094.9|1095.7|1095.1|1095.7|1095.1|1095.5|1094.9|38
1647439210000|2022-03-16 14:00:10|1097|1096|1097|1096|1097|1096|1097|1096|6
1647439220000|2022-03-16 14:00:20|1097.8|1096.3|1098.8|1097.3|1098.8|1097.7|1097.8|1096.3|15
1647439230000|2022-03-16 14:00:30|1098.9|1097.4|1099.3|1097.8|1099.4|1098.3|1098.2|1097.1|21
1647439240000|2022-03-16 14:00:40|1098.6|1098|1098.5|1097.5|1098.9|1098|1098|1097.1|16
1647439250000|2022-03-16 14:00:50|1098.4|1097.8|1099.7|1098.7|1100.9|1099.4|1098.4|1097.6|19
1647439260000|2022-03-16 14:01:00|1099|1098.4|1096.6|1095.1|1099.2|1098.4|1096.6|1095.1|25
1647439270000|2022-03-16 14:01:10|1097|1095.5|1098.2|1097.2|1098.9|1097.6|1097|1095.5|26
1647439280000|2022-03-16 14:01:20|1098.6|1097.1|1098|1097.4|1098.7|1097.4|1098|1096.8|3
1647439290000|2022-03-16 14:01:30|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|1098.7|1097.2|4
1647439300000|2022-03-16 14:01:40|1098.3|1097.3|1099.5|1098|1099.5|1098|1097.9|1096.7|13
1647439310000|2022-03-16 14:01:50|1099.3|1097.8|1099.4|1097.9|1099.7|1098.2|1098.7|1097.7|6
1647439320000|2022-03-16 14:02:00|1099.9|1098.4|1099.4|1097.9|1099.9|1098.4|1099.4|1097.9|9
1647439330000|2022-03-16 14:02:10|1099.3|1097.8|1099.8|1098.3|1099.8|1098.3|1098.9|1097.6|7
1647439340000|2022-03-16 14:02:20|1099.3|1098.2|1098.7|1097.7|1099.3|1098.2|1098.7|1097.6|11
1647439350000|2022-03-16 14:02:30|1098.2|1096.7|1097.9|1096.4|1098.2|1096.8|1096.7|1095.2|17
1647439360000|2022-03-16 14:02:40|1098.2|1096.7|1098.4|1096.9|1098.4|1096.9|1098.2|1096.7|3
1647439370000|2022-03-16 14:02:50|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|0
1647439380000|2022-03-16 14:03:00|1098.7|1097.2|1098.7|1097.2|1098.7|1097.5|1098.1|1097.1|4
1647439390000|2022-03-16 14:03:10|1098.5|1097.5|1097.9|1096.4|1098.7|1097.6|1097.9|1096.4|9
1647439400000|2022-03-16 14:03:20|1097.7|1096.2|1097.7|1096.2|1097.8|1096.4|1097.4|1096.2|4
1647439410000|2022-03-16 14:03:30|1097.3|1096.3|1096.9|1095.4|1097.3|1096.3|1096.5|1095.2|7
1647439420000|2022-03-16 14:03:40|||||||||5
1647439430000|2022-03-16 14:03:50|1098.2|1096.7|1098.1|1097.1|1098.4|1097.3|1098.1|1096.7|5
1647439440000|2022-03-16 14:04:00|1097.7|1097|1097.6|1096.6|1097.7|1097|1097.6|1096.6|4
1647439450000|2022-03-16 14:04:10|1098.3|1097.3|1099.4|1097.9|1099.4|1097.9|1098.3|1097.3|7
1647439460000|2022-03-16 14:04:20|||||||||6
1647439480000|2022-03-16 14:04:40|1099.3|1097.8|1098.8|1097.8|1099.3|1097.9|1098.8|1097.8|5
1647439490000|2022-03-16 14:04:50|1098.7|1097.3|1098.8|1097.8|1098.8|1097.8|1098.7|1097.2|8
1647439500000|2022-03-16 14:05:00|||||||||3
1647439510000|2022-03-16 14:05:10|1098.7|1098.1|1098.7|1097.7|1098.8|1098.1|1098.7|1097.7|4
1647439520000|2022-03-16 14:05:20|||||||||1
1647439530000|2022-03-16 14:05:30|1098.4|1097.8|1098.2|1097.2|1098.4|1097.8|1098.2|1097.2|3
1647439540000|2022-03-16 14:05:40|1098.1|1097.5|1098.2|1097.2|1098.2|1097.6|1098.1|1097.2|6
1647439550000|2022-03-16 14:05:50|1098.4|1096.9|1098.9|1097.4|1098.9|1097.4|1098.4|1096.9|7
1647439560000|2022-03-16 14:06:00|1099.9|1098.4|1099|1098|1099.9|1098.4|1099|1097.9|8
1647439570000|2022-03-16 14:06:10|1098.9|1097.4|1097.5|1096|1098.9|1097.4|1097.3|1095.9|16
1647439580000|2022-03-16 14:06:20|1097.4|1095.9|1096.4|1095.8|1097.4|1096|1095.6|1095|32
1647439590000|2022-03-16 14:06:30|1096.2|1095.6|1096|1095|1096.2|1095.6|1096|1094.6|7
1647439600000|2022-03-16 14:06:40|1095.9|1095.3|1096|1095|1096|1095.3|1095.9|1095|1
1647439610000|2022-03-16 14:06:50|1095.7|1095.1|1095.6|1094.1|1095.7|1095.1|1095.6|1094.1|2
1647439620000|2022-03-16 14:07:00|1095|1094.4|1092|1091|1095|1094.4|1092|1091|15
1647439630000|2022-03-16 14:07:10|1092.2|1090.7|1089.6|1088.6|1092.2|1091.1|1089.6|1088.6|20
1647439640000|2022-03-16 14:07:20|1089.4|1088.4|1091|1089.5|1091.1|1090.1|1089.4|1088.4|14
1647439650000|2022-03-16 14:07:30|1090.9|1089.4|1090.7|1089.2|1090.9|1089.8|1090.4|1089.2|5
1647439660000|2022-03-16 14:07:40|1090.3|1088.8|1089.2|1088.6|1090.3|1089.1|1089.2|1088.6|4
1647439670000|2022-03-16 14:07:50|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.3|1088.3|7
1647439680000|2022-03-16 14:08:00|1089.3|1088.3|1089.2|1088.2|1089.3|1088.4|1089|1088.1|5
1647439690000|2022-03-16 14:08:10|1089.7|1088.8|1090.1|1088.6|1090.3|1088.8|1089.7|1088.6|7
1647439700000|2022-03-16 14:08:20|||||||||5
1647439710000|2022-03-16 14:08:30|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1647439720000|2022-03-16 14:08:40|1090.1|1088.6|1089.3|1088.3|1090.1|1088.8|1088.7|1088.1|21
1647439730000|2022-03-16 14:08:50|1089.7|1088.2|1089.2|1088.2|1089.8|1088.3|1089.2|1088.1|1
1647439740000|2022-03-16 14:09:00|1088.9|1088.3|1088.7|1088.1|1089|1088.3|1088.7|1088|11
1647439750000|2022-03-16 14:09:10|1089|1088|1089.8|1088.3|1089.9|1088.4|1088.9|1088|11
1647439760000|2022-03-16 14:09:20|1089.6|1088.1|1089.2|1087.7|1089.6|1088.1|1089.2|1087.7|5
1647439770000|2022-03-16 14:09:30|1089.1|1087.6|1086.1|1084.6|1089.1|1087.6|1085.9|1084.5|21
1647439780000|2022-03-16 14:09:40|1085.8|1084.8|1086.5|1085.5|1086.6|1085.5|1085.8|1084.6|5
1647439790000|2022-03-16 14:09:50|1087.3|1085.8|1087.6|1086.1|1087.6|1086.5|1087.3|1085.8|2
1647439800000|2022-03-16 14:10:00|1087.8|1086.8|1088.1|1086.6|1088.2|1087.3|1087.8|1086.6|3
1647439810000|2022-03-16 14:10:10|1087.7|1086.7|1089.1|1087.6|1089.1|1087.6|1087.7|1086.7|6
1647439820000|2022-03-16 14:10:20|1088.8|1088.2|1088.2|1086.7|1089.8|1089.1|1088.2|1086.7|8
1647439830000|2022-03-16 14:10:30|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1
1647439840000|2022-03-16 14:10:40|1087.9|1087.3|1087.5|1086.5|1088.2|1087.3|1087.5|1086.5|4
1647439850000|2022-03-16 14:10:50|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.8|1086.3|9
1647439860000|2022-03-16 14:11:00|1088|1086.5|1087|1085.5|1088.1|1086.9|1087|1085.5|5
1647439870000|2022-03-16 14:11:10|1086.7|1085.2|1086|1085|1086.7|1085.4|1085.6|1084.6|60
1647439880000|2022-03-16 14:11:20|1086.4|1084.9|1086.1|1084.6|1086.5|1085.2|1086|1084.6|14
1647439890000|2022-03-16 14:11:30|1086|1084.5|1086|1084.5|1086|1084.5|1085.9|1084.4|7
1647439900000|2022-03-16 14:11:40|1086.1|1084.6|1085.2|1084.2|1086.1|1084.6|1084.9|1084|14
1647439910000|2022-03-16 14:11:50|1085.9|1084.4|1085|1084|1086.2|1084.7|1084.9|1083.7|16
1647439920000|2022-03-16 14:12:00|1084.8|1083.8|1085.6|1084.1|1085.7|1084.4|1084.6|1083.5|10
1647439930000|2022-03-16 14:12:10|1085.5|1084|1085.1|1084.1|1085.5|1084.2|1085.1|1083.6|10
1647439940000|2022-03-16 14:12:20|1084.7|1082.5|1082.8|1082.2|1084.7|1082.5|1082.7|1082.1|75
1647439950000|2022-03-16 14:12:30|1083.5|1082|1084.2|1082.7|1084.3|1082.8|1083.2|1081.7|9
1647439960000|2022-03-16 14:12:40|1084.1|1082.6|1083.6|1082.1|1084.1|1082.6|1083.6|1082.1|9
1647439970000|2022-03-16 14:12:50|1083.7|1082.2|1083.7|1082.2|1083.8|1082.3|1082.9|1082.2|4
1647439980000|2022-03-16 14:13:00|1083.6|1082.1|1084.4|1082.9|1085.1|1084.5|1083.6|1082.1|38
1647439990000|2022-03-16 14:13:10|1084.5|1083|1084.1|1082.6|1085.2|1083.7|1084.1|1082.6|14
1647440000000|2022-03-16 14:13:20|1083.9|1082.9|1083.6|1082.6|1084.1|1082.9|1083.6|1082.5|3
1647440010000|2022-03-16 14:13:30|1083.3|1082.7|1082.9|1082.3|1083.6|1082.7|1082.9|1082.1|3
1647440020000|2022-03-16 14:13:40|1083.7|1082.7|1083.9|1082.4|1084.3|1082.8|1083|1082|50
1647440030000|2022-03-16 14:13:50|1084|1082.5|1084.6|1083.6|1084.6|1083.6|1082.8|1082.1|34
1647440040000|2022-03-16 14:14:00|1084.3|1083.7|1085.7|1084.2|1085.9|1084.9|1084.3|1082.9|22
1647440050000|2022-03-16 14:14:10|1085.6|1084.1|1085|1083.5|1085.6|1084.1|1084.2|1083.4|10
1647440060000|2022-03-16 14:14:20|1084.8|1083.3|1084.9|1083.4|1085.1|1083.9|1084.6|1083.1|8
1647440070000|2022-03-16 14:14:30|1084.8|1083.3|1084.6|1083.1|1084.8|1083.3|1084.6|1083.1|2
1647440080000|2022-03-16 14:14:40|1084.4|1083.4|1084.3|1083.3|1084.4|1083.6|1084.2|1083.2|11
1647440090000|2022-03-16 14:14:50|1084.6|1083.1|1084.6|1083.1|1084.7|1083.8|1083.9|1083.1|18
1647440100000|2022-03-16 14:15:00|1084.4|1083.4|1083.3|1082.3|1084.6|1083.4|1082.5|1081.9|39
1647440110000|2022-03-16 14:15:10|1083.8|1083|1083.5|1082.5|1084.3|1083.1|1083.5|1082.5|16
1647440120000|2022-03-16 14:15:20|1083.2|1082.6|1083.1|1082.1|1083.5|1082.7|1082.6|1082|41
1647440130000|2022-03-16 14:15:30|1082.8|1082.2|1082.1|1080.6|1082.8|1082.2|1081.4|1080.1|41
1647440140000|2022-03-16 14:15:40|1081.6|1080.1|1080.8|1079.3|1081.7|1081.1|1080.6|1079.1|46
1647440150000|2022-03-16 14:15:50|1080.9|1079.4|1081.3|1079.8|1081.3|1080.1|1080.6|1079.3|23
1647440160000|2022-03-16 14:16:00|1081.2|1079.7|1081.6|1080.6|1082|1081|1080.8|1079.7|11
1647440170000|2022-03-16 14:16:10|1081.2|1081|1081.2|1080.2|1081.2|1081|1081.1|1080.1|13
1647440180000|2022-03-16 14:16:20|1081.1|1080.1|1082.8|1081.3|1083.5|1082.5|1080.8|1080|37
1647440190000|2022-03-16 14:16:30|1082.7|1081.2|1082.1|1081.1|1082.9|1081.8|1081.6|1080.3|11
1647440200000|2022-03-16 14:16:40|1082.3|1080.8|1080.9|1079.9|1082.3|1080.8|1080.6|1079.5|17
1647440210000|2022-03-16 14:16:50|1080.6|1080|1080.8|1080.2|1082|1080.6|1080.6|1079.8|15
1647440220000|2022-03-16 14:17:00|1081.5|1080|1081.3|1079.8|1082.5|1081.2|1080.1|1079.5|26
1647440230000|2022-03-16 14:17:10|1081.1|1079.6|1081.1|1080.5|1081.1|1080.5|1080.2|1079.1|14
1647440240000|2022-03-16 14:17:20|1081.2|1080.2|1080.3|1078.8|1081.2|1080.2|1080.2|1078.8|23
1647440250000|2022-03-16 14:17:30|1080.1|1079.1|1078.1|1077.5|1080.3|1079.2|1078.1|1077|86
1647440260000|2022-03-16 14:17:40|1078.2|1077.1|1075.4|1074.8|1078.3|1077.6|1075.4|1074.5|31
1647440270000|2022-03-16 14:17:50|1076.5|1075|1074.1|1073.5|1076.5|1075.5|1074.1|1073.5|41
1647440280000|2022-03-16 14:18:00|1074|1072.5|1071.1|1069.6|1074|1072.5|1071.1|1069.6|238
1647440290000|2022-03-16 14:18:10|1071.2|1069.7|1073.2|1071.7|1073.4|1071.9|1070.8|1069.7|85
1647440300000|2022-03-16 14:18:20|1073.3|1071.8|1071.2|1070.2|1073.3|1071.8|1071.2|1070|34
1647440310000|2022-03-16 14:18:30|1071.1|1070.1|1069.8|1069.2|1071.3|1070.2|1069.6|1068.9|55
1647440320000|2022-03-16 14:18:40|1070.4|1068.9|1068.9|1067.4|1070.4|1069|1067.7|1066.6|116
1647440330000|2022-03-16 14:18:50|1068.2|1067.6|1069.3|1067.8|1069.3|1067.9|1068.2|1067.1|24
1647440340000|2022-03-16 14:19:00|1069.4|1067.9|1069.3|1067.8|1069.5|1068.5|1068.6|1067.3|37
1647440350000|2022-03-16 14:19:10|1068.3|1066.8|1069.4|1067.9|1070.9|1069.8|1068.2|1066.8|53
1647440360000|2022-03-16 14:19:20|1069.5|1068|1070.4|1068.9|1070.9|1069.8|1069.1|1067.8|47
1647440370000|2022-03-16 14:19:30|1069.4|1068.8|1067.1|1065.6|1069.4|1068.8|1067.1|1065.6|57
1647440380000|2022-03-16 14:19:40|1066.9|1066.3|1068.4|1066.9|1069.2|1067.7|1066.6|1065.9|29
1647440390000|2022-03-16 14:19:50|1068.3|1066.8|1068.7|1067.7|1068.8|1067.7|1068|1066.5|18
1647440400000|2022-03-16 14:20:00|1068.8|1068.2|1071.5|1070|1071.6|1070.1|1068.5|1067.9|19
1647440410000|2022-03-16 14:20:10|1071.4|1069.9|1073.8|1072.3|1073.8|1072.3|1071.3|1069.8|30
1647440420000|2022-03-16 14:20:20|1073.9|1072.4|1072.8|1071.3|1074.9|1073.4|1072.8|1071.3|75
1647440430000|2022-03-16 14:20:30|1072.7|1071.2|1070.2|1068.7|1072.7|1072|1070.2|1068.7|39
1647440440000|2022-03-16 14:20:40|1070.3|1068.8|1070.4|1068.9|1071.4|1069.9|1070.1|1068.8|14
1647440450000|2022-03-16 14:20:50|1070|1068.5|1067.9|1066.4|1070.1|1068.6|1067.7|1066.3|15
1647440460000|2022-03-16 14:21:00|1067.8|1066.3|1067.9|1066.4|1068|1066.9|1067.5|1066.2|16
1647440470000|2022-03-16 14:21:10|1067.8|1066.3|1069.5|1068|1069.5|1068.1|1067.8|1066.3|24
1647440480000|2022-03-16 14:21:20|1069.6|1068.1|1068.7|1067.2|1070|1068.8|1068.7|1067.2|12
1647440490000|2022-03-16 14:21:30|1068|1066.5|1068.8|1067.3|1069.1|1067.6|1067.7|1066.2|16
1647440500000|2022-03-16 14:21:40|1068.4|1066.9|1067.8|1066.3|1068.4|1066.9|1067.8|1066.3|15
1647440510000|2022-03-16 14:21:50|1067.5|1066|1068.5|1067|1068.5|1067|1067.1|1065.6|30
1647440520000|2022-03-16 14:22:00|1068.6|1067.1|1068.5|1067.5|1069.1|1067.8|1068.4|1067.1|9
1647440530000|2022-03-16 14:22:10|1068.9|1067.9|1069.4|1068.4|1069.8|1068.4|1068.6|1067.8|25
1647440540000|2022-03-16 14:22:20|1069.7|1068.2|1070.5|1069.5|1070.7|1069.5|1069.3|1068.2|9
1647440550000|2022-03-16 14:22:30|1070.6|1069.6|1073.4|1071.9|1073.4|1072.1|1070.6|1069.5|103
1647440560000|2022-03-16 14:22:40|1072.2|1071.6|1072.1|1070.6|1072.3|1071.6|1072|1070.6|35
1647440570000|2022-03-16 14:22:50|1072|1071|1070.7|1069.7|1072|1071|1070.3|1069.3|23
1647440580000|2022-03-16 14:23:00|1071.1|1069.6|1071.2|1069.7|1071.2|1069.7|1071.1|1069.6|5
1647440590000|2022-03-16 14:23:10|1070.8|1069.8|1070.6|1069.1|1070.8|1069.8|1070.2|1069.1|16
1647440600000|2022-03-16 14:23:20|1069.8|1069.2|1069.1|1068.5|1070.2|1069.2|1069.1|1068.4|3
1647440610000|2022-03-16 14:23:30|1068.9|1068.3|1069.7|1068.2|1069.7|1068.3|1067.4|1066.3|55
1647440620000|2022-03-16 14:23:40|1069.8|1068.3|1068.3|1066.8|1069.8|1068.3|1067.9|1066.7|41
1647440630000|2022-03-16 14:23:50|1068.5|1067|1069.4|1067.9|1069.4|1067.9|1067.5|1066.5|18
1647440640000|2022-03-16 14:24:00|1069.7|1068.2|1068.7|1068.1|1070.1|1068.7|1068.6|1067.3|31
1647440650000|2022-03-16 14:24:10|1068.6|1068|1068.9|1067.9|1068.9|1068.2|1068.6|1067.3|6
1647440660000|2022-03-16 14:24:20|1068.8|1067.8|1068.4|1066.9|1069|1068|1067.8|1066.5|27
1647440670000|2022-03-16 14:24:30|1068.5|1067|1068.4|1067.4|1068.5|1067.5|1068.1|1067|3
1647440680000|2022-03-16 14:24:40|1068.3|1067.3|1067.3|1065.8|1068.3|1067.5|1067.3|1065.8|5
1647440690000|2022-03-16 14:24:50|1067.1|1066.1|1068.9|1067.9|1068.9|1067.9|1066.6|1065.4|15
1647440700000|2022-03-16 14:25:00|1068.6|1068|1068.7|1067.2|1068.9|1068.3|1068.4|1066.9|18
1647440710000|2022-03-16 14:25:10|1069.4|1067.7|1069.6|1068.1|1069.7|1068.2|1069.4|1067.7|12
1647440720000|2022-03-16 14:25:20|1069.7|1068.2|1068.1|1066.6|1069.7|1068.3|1067.7|1066.6|15
1647440730000|2022-03-16 14:25:30|1067.7|1066.7|1068.1|1066.6|1068.1|1067|1067.6|1066.6|2
1647440740000|2022-03-16 14:25:40|1068.3|1066.8|1068.5|1067|1069.4|1067.9|1068.3|1066.8|8
1647440750000|2022-03-16 14:25:50|1068.3|1066.8|1067.2|1066.2|1068.3|1066.8|1066.6|1066|12
1647440760000|2022-03-16 14:26:00|1067.3|1065.8|1067.9|1066.4|1067.9|1067|1066.7|1065.6|20
1647440770000|2022-03-16 14:26:10|1067.8|1066.3|1068.4|1067.4|1068.4|1067.4|1067.4|1066.3|11
1647440790000|2022-03-16 14:26:30|1068.6|1067.1|1068.2|1067.2|1068.6|1067.6|1068.2|1067.1|6
1647440800000|2022-03-16 14:26:40|1068.6|1067.1|1068.2|1067.2|1068.6|1067.2|1068.2|1067.1|3
1647440810000|2022-03-16 14:26:50|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|2
1647440820000|2022-03-16 14:27:00|1067.8|1066.3|1070.6|1069.1|1071.3|1070.2|1067.7|1066.2|67
1647440830000|2022-03-16 14:27:10|1070.2|1068.7|1069.2|1068.2|1070.2|1068.7|1068.9|1067.6|6
1647440840000|2022-03-16 14:27:20|1069|1068|1069.1|1068.5|1069.1|1068.5|1068.9|1068|1
1647440850000|2022-03-16 14:27:30|1069.2|1068.6|1070.1|1068.6|1070.2|1068.7|1068.7|1067.6|21
1647440860000|2022-03-16 14:27:40|1069.9|1068.9|1070.7|1069.2|1070.8|1069.3|1069.9|1068.9|3
1647440870000|2022-03-16 14:27:50|1071.5|1070.9|1072.2|1070.7|1072.2|1071.4|1071.5|1070.7|31
1647440880000|2022-03-16 14:28:00|1071.9|1070.9|1072|1070.5|1072.1|1070.9|1071.4|1070.2|7
1647440890000|2022-03-16 14:28:10|1071.9|1070.4|1071.7|1070.7|1072.1|1070.7|1070|1069.4|24
1647440900000|2022-03-16 14:28:20|1072.1|1071.1|1071.8|1070.3|1072.4|1071.1|1071.8|1070.3|8
1647440910000|2022-03-16 14:28:30|1071.9|1070.4|1071.8|1070.8|1071.9|1071.1|1071.5|1070.4|8
1647440920000|2022-03-16 14:28:40|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|5
1647440930000|2022-03-16 14:28:50|1070.9|1070.3|1071.8|1070.8|1071.9|1070.8|1070.9|1070.3|5
1647440940000|2022-03-16 14:29:00||1071.2||1070.8||1071.2||1070.8|4
1647440950000|2022-03-16 14:29:10|1071.7|1071.1|1072.4|1071.4|1072.5|1071.8|1071.7|1071|62
1647440960000|2022-03-16 14:29:20|1071.9|1071.3|1074.1|1072.6|1074.8|1073.7|1071.9|1071.1|83
1647440970000|2022-03-16 14:29:30|1073.7|1072.7|1074.1|1073.1|1074.4|1073.3|1073.6|1072.1|15
1647440980000|2022-03-16 14:29:40|1075.2|1073.7|1073.2|1071.7|1075.4|1073.9|1073.1|1071.7|25
1647440990000|2022-03-16 14:29:50|1072.4|1071.8|1073.4|1072.8|1073.7|1072.8|1072.4|1071.4|6
1647441000000|2022-03-16 14:30:00|1073.7|1072.7|1071.8|1070.8|1073.8|1072.8|1071.8|1070.8|30
1647441010000|2022-03-16 14:30:10|1071.7|1070.7|1072|1071|1072.1|1071|1071.1|1070.4|14
1647441020000|2022-03-16 14:30:20|1072.3|1071.3|1070.6|1069.1|1072.4|1071.3|1070.6|1069.1|44
1647441030000|2022-03-16 14:30:30|1070|1069.4|1069.8|1068.3|1070.3|1069.4|1069.6|1068.2|39
1647441040000|2022-03-16 14:30:40|1069.2|1068.2|1068|1067|1069.2|1068.2|1067.5|1066.4|15
1647441050000|2022-03-16 14:30:50|1068.5|1067.1|1068.3|1067.3|1068.6|1067.4|1067.7|1066.6|11
1647441060000|2022-03-16 14:31:00|1068.4|1066.9|1067.5|1066.5|1068.4|1067|1067.5|1066.4|8
1647441070000|2022-03-16 14:31:10|1067|1066.4|1068.4|1067.8|1068.5|1067.8|1067|1065.5|29
1647441080000|2022-03-16 14:31:20|1068.5|1067.9|1067.2|1066.2|1069|1068.2|1067.2|1066.2|13
1647441090000|2022-03-16 14:31:30|1067.1|1066.1|1065.7|1064.7|1067.2|1066.2|1065.1|1064.3|32
1647441100000|2022-03-16 14:31:40|1065.3|1064.3|1065.3|1064.7|1065.9|1064.7|1065.2|1064.3|9
1647441110000|2022-03-16 14:31:50|1065|1064.3|1062.6|1062|1065|1064.4|1062.4|1061.8|78
1647441120000|2022-03-16 14:32:00|1062.5|1061.9|1062.4|1061.8|1062.7|1062.1|1062.4|1061.8|9
1647441130000|2022-03-16 14:32:10|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.1|1061.5|3
1647441140000|2022-03-16 14:32:20|1062.1|1061.5|1061.6|1061|1062.1|1061.5|1061.5|1060.9|13
1647441150000|2022-03-16 14:32:30|1061.8|1061.2|1061.7|1061.1|1061.8|1061.2|1061.5|1060.9|9
1647441160000|2022-03-16 14:32:40|1061.9|1061.3|1061.8|1061.2|1062|1061.4|1061.7|1061.1|3
1647441170000|2022-03-16 14:32:50|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.6|1061|4
1647441180000|2022-03-16 14:33:00|1061.8|1061.2|1061.8|1061.2|1062|1061.4|1061.7|1061.1|1
1647441190000|2022-03-16 14:33:10|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.5|1060.9|0
1647441200000|2022-03-16 14:33:20|1061.6|1061|1061.7|1061.1|1061.7|1061.1|1061.6|1061|2
1647441210000|2022-03-16 14:33:30|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|15
1647441220000|2022-03-16 14:33:40|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|3
1647441230000|2022-03-16 14:33:50|1061.6|1061|1061.7|1061.1|1061.7|1061.1|1061.6|1061|47
1647441240000|2022-03-16 14:34:00|1061.6|1061|1062.3|1061.7|1062.4|1061.8|1061.6|1061|9
1647441250000|2022-03-16 14:34:10|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|16
1647441260000|2022-03-16 14:34:20|1062.3|1061.7|1062.4|1061.8|1062.4|1061.8|1062.3|1061.7|2
1647441280000|2022-03-16 14:34:40|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.6|1062|10
1647441290000|2022-03-16 14:34:50|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1647441300000|2022-03-16 14:35:00|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|29
1647441310000|2022-03-16 14:35:10|1062.9|1062.3|1064.7|1063.2|1066.4|1064.9|1062.9|1062.1|192
1647441320000|2022-03-16 14:35:20|1064.9|1063.4|1063.2|1062.6|1064.9|1063.7|1063.2|1062.6|41
1647441330000|2022-03-16 14:35:30|1063.3|1062.7|1062.8|1062.2|1063.3|1062.7|1062.8|1062.2|11
1647441340000|2022-03-16 14:35:40|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.6|1062|6
1647441350000|2022-03-16 14:35:50|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.6|1062|2
1647441360000|2022-03-16 14:36:00|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.6|1062|3
1647441370000|2022-03-16 14:36:10|||||||||8
1647441380000|2022-03-16 14:36:20|||||||||9
1647441390000|2022-03-16 14:36:30|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.6|1062|0
1647441400000|2022-03-16 14:36:40|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|2
1647441420000|2022-03-16 14:37:00|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|0
1647441430000|2022-03-16 14:37:10|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|0
1647441440000|2022-03-16 14:37:20|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|2
1647441450000|2022-03-16 14:37:30|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|0
1647441460000|2022-03-16 14:37:40|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|4
1647441470000|2022-03-16 14:37:50|1062.9|1062.3|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|19
1647441480000|2022-03-16 14:38:00|1062.7|1062.1|1062.7|1062.1|1062.8|1062.2|1062.7|1062.1|2
1647441490000|2022-03-16 14:38:10|1062.6|1062|1062.6|1062|1062.7|1062.1|1062.6|1062|31
1647441500000|2022-03-16 14:38:20|||||||||26
1647441510000|2022-03-16 14:38:30|||||||||12
1647441520000|2022-03-16 14:38:40|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|0
1647441530000|2022-03-16 14:38:50|1062.4|1061.8|1062.4|1061.8|1062.5|1061.9|1062.4|1061.8|15
1647441540000|2022-03-16 14:39:00|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|16
1647441550000|2022-03-16 14:39:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1061.9|1061.3|4
1647441560000|2022-03-16 14:39:20|1062|1061.4|1061.9|1061.3|1062|1061.4|1061.9|1061.3|19
1647441570000|2022-03-16 14:39:30|1061.8|1061.2|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|11
1647441580000|2022-03-16 14:39:40|1061.7|1061.1|1061.8|1061.2|1061.8|1061.2|1061.7|1061.1|0
1647441590000|2022-03-16 14:39:50|1061.9|1061.3|1061.6|1061|1061.9|1061.3|1061.6|1061|2
1647441600000|2022-03-16 14:40:00|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|0
1647441610000|2022-03-16 14:40:10|1061.6|1061|1061.4|1060.8|1061.6|1061|1061.4|1060.8|4
1647441620000|2022-03-16 14:40:20|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1647441630000|2022-03-16 14:40:30|1061.4|1060.8|1061.4|1060.8|1061.5|1060.9|1061.4|1060.8|0
1647441640000|2022-03-16 14:40:40|1061.5|1060.9|1061.9|1061.3|1061.9|1061.3|1061.5|1060.9|2
1647441650000|2022-03-16 14:40:50|1061.8|1061.2|1062.2|1061.6|1062.3|1061.7|1061.8|1061.2|16
1647441660000|2022-03-16 14:41:00|1062.3|1061.7|1062.1|1061.5|1062.3|1061.7|1062.1|1061.5|0
1647441670000|2022-03-16 14:41:10|1062|1061.4|1062.6|1062|1062.6|1062|1061.9|1061.3|19
1647441680000|2022-03-16 14:41:20|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|37
1647441690000|2022-03-16 14:41:30|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.5|1061.9|5
1647441700000|2022-03-16 14:41:40|1062.9|1062.3|1063.6|1063|1063.6|1063|1062.8|1062.2|14
1647441710000|2022-03-16 14:41:50|1063.8|1063.2|1068.8|1067.3|1069.6|1068.5|1063.8|1063.2|269
1647441720000|2022-03-16 14:42:00|1068|1066.5|1072|1070.5|1072.6|1072|1068|1066.5|147
1647441730000|2022-03-16 14:42:10|1071.9|1070.4|1066|1064.5|1072|1070.5|1065.4|1064|90
1647441740000|2022-03-16 14:42:20|1066.3|1064.8|1070.6|1070|1071|1070|1066.1|1064.6|67
1647441750000|2022-03-16 14:42:30|1071|1070.5|1070.3|1068.8|1071.1|1070.5|1070|1068.5|111
1647441760000|2022-03-16 14:42:40|1070.4|1068.9|1067.9|1066.4|1070.4|1068.9|1067.4|1066.4|18
1647441770000|2022-03-16 14:42:50|1067|1066.1|1068.3|1066.8|1068.3|1066.8|1066.3|1065.4|38
1647441780000|2022-03-16 14:43:00|1069.2|1067.7|1063.1|1062.5|1069.2|1067.7|1063.1|1062.5|176
1647441790000|2022-03-16 14:43:10|1063.2|1062.6|1063.2|1062.6|1063.3|1062.7|1063.1|1062.5|24
1647441800000|2022-03-16 14:43:20|1063.1|1062.5|1063.4|1062.8|1063.4|1062.8|1063|1062.4|70
1647441810000|2022-03-16 14:43:30|1063.5|1062.9|1068.7|1067.2|1069.5|1068|1063.5|1062.9|146
1647441820000|2022-03-16 14:43:40|1069.2|1067.7|1070.1|1068.6|1071.5|1070|1068.7|1067.2|83
1647441830000|2022-03-16 14:43:50|1069.7|1068.7|1069|1068|1069.8|1068.8|1068.5|1067.5|62
1647441840000|2022-03-16 14:44:00|1068.8|1067.3|1066.7|1065.2|1068.9|1067.4|1065.6|1064.6|34
1647441850000|2022-03-16 14:44:10|1066.8|1065.3|1067.5|1066.9|1068.3|1067.2|1066.2|1065.1|93
1647441860000|2022-03-16 14:44:20|1067.4|1066.8|1066.1|1064.6|1067.6|1066.8|1066|1064.6|20
1647441870000|2022-03-16 14:44:30|1066|1064.5|1063.1|1062.5|1066|1064.5|1063.1|1062.5|35
1647441880000|2022-03-16 14:44:40|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.2|13
1647441890000|2022-03-16 14:44:50|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.6|1062|36
1647441900000|2022-03-16 14:45:00|1062.8|1062.2|1063|1062.4|1063|1062.4|1062.8|1062.2|5
1647441910000|2022-03-16 14:45:10|1062.8|1062.2|1063.1|1062.5|1063.1|1062.5|1062.8|1062.2|27
1647441920000|2022-03-16 14:45:20|1063|1062.4|1063.2|1062.6|1065|1063.7|1063|1062.2|176
1647441930000|2022-03-16 14:45:30|1063.1|1062.5|1064.9|1063.4|1065.4|1063.9|1063.1|1062.5|214
1647441940000|2022-03-16 14:45:40|1064.7|1063.2|1065|1064|1065.3|1064.1|1063.8|1062.8|76
1647441950000|2022-03-16 14:45:50|1065.1|1063.6|1066.7|1065.2|1068.3|1067.6|1065.1|1063.6|66
1647441960000|2022-03-16 14:46:00|1066.2|1065.1|1068.6|1067.1|1068.6|1067.1|1066.1|1065.1|37
1647441970000|2022-03-16 14:46:10|1068.5|1067.5|1067|1065.5|1068.6|1067.5|1066.7|1065.5|65
1647441980000|2022-03-16 14:46:20|1066.4|1065.8|1065.8|1064.3|1067|1065.8|1065.5|1064.3|47
1647441990000|2022-03-16 14:46:30|1065.3|1063.7|1064.5|1063.9|1065.3|1063.9|1064.5|1063.7|15
1647442000000|2022-03-16 14:46:40|1064.6|1063.6|1065.7|1064.2|1066.1|1064.6|1064.5|1063.6|41
1647442010000|2022-03-16 14:46:50|1065.4|1064.8|1067.7|1066.2|1068|1066.5|1065.4|1064.5|17
1647442020000|2022-03-16 14:47:00|1067.8|1066.3|1067.4|1065.9|1067.8|1066.3|1067.3|1065.8|46
1647442030000|2022-03-16 14:47:10|1067.7|1066.2|1068|1066.5|1068|1066.5|1067.7|1066.2|1
1647442040000|2022-03-16 14:47:20|1068.1|1066.6|1068.9|1067.4|1068.9|1067.4|1067.2|1066.2|49
1647442050000|2022-03-16 14:47:30|1069|1067.5|1068.7|1068.1|1069.7|1068.3|1068.6|1067.5|24
1647442060000|2022-03-16 14:47:40|1069|1068|1068.6|1067.6|1069.5|1068.3|1068.5|1067.6|17
1647442070000|2022-03-16 14:47:50|1068.5|1067.5|1070.1|1068.6|1070.1|1068.6|1068.5|1067.5|12
1647442080000|2022-03-16 14:48:00|1070.2|1068.7|1069.6|1068.6|1070.2|1069|1069.6|1068.2|23
1647442090000|2022-03-16 14:48:10|1069.7|1068.2|1067.7|1066.7|1070.2|1068.9|1067.7|1066.5|44
1647442100000|2022-03-16 14:48:20|1067.4|1066.8|1065.9|1064.4|1067.4|1066.8|1064.9|1063.6|95
1647442110000|2022-03-16 14:48:30|1065.8|1064.3|1067.8|1066.3|1067.8|1066.4|1065.2|1064.1|51
1647442120000|2022-03-16 14:48:40|1067.9|1066.4|1067.7|1067.1|1068.1|1067.3|1067.2|1066.1|18
1647442130000|2022-03-16 14:48:50|1067.8|1066.8|1066.3|1065.3|1067.8|1066.8|1066.3|1065.2|11
1647442140000|2022-03-16 14:49:00|1066.7|1065.2|1067|1065.5|1067|1065.5|1066.7|1065.2|1
1647442150000|2022-03-16 14:49:10|1067.1|1065.6|1067.1|1066.1|1067.2|1066.1|1067.1|1065.6|4
1647442160000|2022-03-16 14:49:20|1067|1066|1066.8|1065.3|1067.2|1066|1066.8|1065.3|7
1647442170000|2022-03-16 14:49:30|1066.7|1065.2|1066.4|1064.9|1066.7|1065.4|1066.4|1064.9|10
1647442180000|2022-03-16 14:49:40|1066.5|1065|1065.7|1064.2|1066.5|1065|1065.7|1064.2|7
1647442190000|2022-03-16 14:49:50|1065.6|1064.1|1066.4|1065.4|1066.4|1065.4|1065.6|1064.1|35
1647442200000|2022-03-16 14:50:00|1066.5|1065.5|1066.4|1065.4|1066.5|1065.5|1066.4|1065.4|4
1647442210000|2022-03-16 14:50:10|1066.8|1065.3|1066.7|1065.2|1066.9|1065.9|1066.6|1065.1|4
1647442220000|2022-03-16 14:50:20|1066.8|1065.3|1066.3|1065.7|1066.9|1065.9|1066.3|1065.3|5
1647442230000|2022-03-16 14:50:30|1066.6|1065.1|1066.2|1065.2|1066.6|1065.8|1066.2|1065.1|13
1647442240000|2022-03-16 14:50:40|1066.3|1065.3|1066.8|1066.2|1067.1|1066.2|1066.2|1065.3|15
1647442250000|2022-03-16 14:50:50|1067.5|1066|1067.4|1065.9|1068.2|1066.7|1067.3|1065.8|6
1647442260000|2022-03-16 14:51:00|||||||||1
1647442270000|2022-03-16 14:51:10|1067.6|1066.1|1067.2|1065.7|1067.6|1066.1|1067.2|1065.7|2
1647442280000|2022-03-16 14:51:20|1067.4|1065.9|1066.4|1065.4|1067.4|1066.2|1066.3|1065.4|7
1647442290000|2022-03-16 14:51:30|1066.1|1065.5|1066|1065.4|1066.1|1065.5|1066|1065.4|7
1647442300000|2022-03-16 14:51:40|1066.1|1065.1|1065.2|1064.2|1066.2|1065.1|1065.2|1064.2|26
1647442310000|2022-03-16 14:51:50|1065.1|1063.6|1066.1|1064.6|1066.1|1064.7|1063|1062.4|52
1647442320000|2022-03-16 14:52:00|1065.8|1065.2|1064.9|1063.9|1066.6|1065.8|1064.9|1063.9|29
1647442330000|2022-03-16 14:52:10|1065.1|1064.1|1065.7|1064.2|1065.7|1064.8|1065.1|1064.1|18
1647442340000|2022-03-16 14:52:20|1065.5|1064.5|1065.5|1064.5|1065.7|1064.5|1065.3|1064.2|6
1647442350000|2022-03-16 14:52:30|1065.6|1065|1066.2|1065.6|1066.5|1065.7|1065.6|1065|23
1647442360000|2022-03-16 14:52:40|1067|1066|1066.3|1065.3|1067.1|1066.2|1066.3|1065.1|43
1647442370000|2022-03-16 14:52:50|1066.2|1065.2|1065.7|1064.2|1066.2|1065.2|1065.4|1064.2|5
1647442380000|2022-03-16 14:53:00|1064.9|1064.3|1065|1064.4|1065.2|1064.6|1064.8|1064.2|12
1647442390000|2022-03-16 14:53:10|1065.1|1064.1|1065.1|1064.1|1065.4|1064.1|1065|1063.9|3
1647442400000|2022-03-16 14:53:20|1064.7|1064.4|1063.6|1063|1065.2|1064.4|1063.6|1063|102
1647442410000|2022-03-16 14:53:30|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|10
1647442420000|2022-03-16 14:53:40|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|13
1647442430000|2022-03-16 14:53:50|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|8
1647442440000|2022-03-16 14:54:00|1063.6|1063|1063.6|1063|1063.6|1063|1063.5|1062.9|8
1647442450000|2022-03-16 14:54:10|1063.5|1062.9|1063.5|1062.9|1063.6|1063|1063.5|1062.9|7
1647442460000|2022-03-16 14:54:20|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|1
1647442470000|2022-03-16 14:54:30|||||||||2
1647442480000|2022-03-16 14:54:40|1063.5|1062.9|1063.6|1063|1063.6|1063|1063.5|1062.9|0
1647442490000|2022-03-16 14:54:50|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.6|1063|13
1647442500000|2022-03-16 14:55:00|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1
1647442510000|2022-03-16 14:55:10|1063.6|1063|1063.3|1062.7|1063.6|1063|1063.3|1062.7|5
1647442520000|2022-03-16 14:55:20|1063.2|1062.6|1062.9|1062.3|1063.2|1062.6|1062.8|1062.2|3
1647442530000|2022-03-16 14:55:30|1062.8|1062.2|1063.1|1062.5|1063.1|1062.5|1062.7|1062.1|15
1647442540000|2022-03-16 14:55:40|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|19
1647442550000|2022-03-16 14:55:50|1062.9|1062.3|1062.9|1062.3|1063|1062.4|1062.8|1062.2|6
1647442560000|2022-03-16 14:56:00|||||||||3
1647442570000|2022-03-16 14:56:10|1063|1062.4|1062.9|1062.3|1063|1062.4|1062.9|1062.3|2
1647442580000|2022-03-16 14:56:20|1062.8|1062.2|1062.6|1062|1062.9|1062.3|1062.6|1062|12
1647442590000|2022-03-16 14:56:30|1062.4|1061.8|1062.5|1061.9|1062.5|1061.9|1062.4|1061.8|2
1647442600000|2022-03-16 14:56:40|||||||||2
1647442610000|2022-03-16 14:56:50|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1647442620000|2022-03-16 14:57:00|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|5
1647442630000|2022-03-16 14:57:10|1062.2|1061.6|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|5
1647442640000|2022-03-16 14:57:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|64
1647442650000|2022-03-16 14:57:30|||||||||14
1647442660000|2022-03-16 14:57:40|1062.3|1061.7|1062.4|1061.8|1062.4|1061.8|1062.3|1061.7|3
1647442670000|2022-03-16 14:57:50|||||||||2
1647442690000|2022-03-16 14:58:10|1062.3|1061.7|1062.4|1061.8|1062.4|1061.8|1062.3|1061.7|8
1647442700000|2022-03-16 14:58:20|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1
1647442710000|2022-03-16 14:58:30|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.3|1061.7|4
1647442720000|2022-03-16 14:58:40|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.6|4
1647442730000|2022-03-16 14:58:50|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1
1647442740000|2022-03-16 14:59:00|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1647442750000|2022-03-16 14:59:10|1062.1|1061.5|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|2
1647442760000|2022-03-16 14:59:20|||||||||2
1647442770000|2022-03-16 14:59:30|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|2
1647442780000|2022-03-16 14:59:40|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1
1647442790000|2022-03-16 14:59:50|1062.2|1061.6|1062.4|1061.8|1062.4|1061.8|1062.2|1061.6|0
1647442810000|2022-03-16 15:00:10|||||||||4
1647442820000|2022-03-16 15:00:20|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1647442830000|2022-03-16 15:00:30|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.2|1061.6|0
1647442840000|2022-03-16 15:00:40|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1
1647442850000|2022-03-16 15:00:50|||||||||20
1647442860000|2022-03-16 15:01:00|1062.5|1061.9|1062.4|1061.8|1062.5|1061.9|1062.3|1061.7|4
1647442870000|2022-03-16 15:01:10|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|3
1647442880000|2022-03-16 15:01:20|1062.4|1061.8|1062.1|1061.5|1062.4|1061.8|1062.1|1061.5|0
1647442890000|2022-03-16 15:01:30|1062.2|1061.6|1061.9|1061.3|1062.3|1061.7|1061.9|1061.3|3
1647442900000|2022-03-16 15:01:40|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1061.9|1061.3|1
1647442910000|2022-03-16 15:01:50|1062.2|1061.6|1062.4|1061.8|1062.5|1061.9|1062.2|1061.6|5
1647442920000|2022-03-16 15:02:00|1062.2|1061.6|1062.4|1061.8|1062.4|1061.8|1062.2|1061.6|1
1647442930000|2022-03-16 15:02:10|||||||||1
1647442950000|2022-03-16 15:02:30|||||||||1
1647442960000|2022-03-16 15:02:40|||||||||1
1647442990000|2022-03-16 15:03:10|||||||||6
1647443000000|2022-03-16 15:03:20|||||||||1
1647443030000|2022-03-16 15:03:50|||||||||1
1647443040000|2022-03-16 15:04:00|1062.3|1061.7|1062.2|1061.6|1062.3|1061.7|1062.2|1061.6|2
1647443060000|2022-03-16 15:04:20|1062.1|1061.5|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|2
1647443070000|2022-03-16 15:04:30|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|0
1647443090000|2022-03-16 15:04:50|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|3
1647443100000|2022-03-16 15:05:00|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|1
1647443110000|2022-03-16 15:05:10|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|2
1647443130000|2022-03-16 15:05:30|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1647443140000|2022-03-16 15:05:40|1061.6|1061|1061.7|1061.1|1061.7|1061.1|1061.6|1061|7
1647443150000|2022-03-16 15:05:50|1061.6|1061|1061.1|1060.5|1061.6|1061|1061.1|1060.5|13
1647443160000|2022-03-16 15:06:00|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|4
1647443170000|2022-03-16 15:06:10|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|2
1647443180000|2022-03-16 15:06:20|||||||||1
1647443190000|2022-03-16 15:06:30|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|11
1647443200000|2022-03-16 15:06:40|1061.3|1060.7|1061.4|1060.8|1061.4|1060.8|1061.3|1060.7|2
1647443210000|2022-03-16 15:06:50|1061.3|1060.7|1061.1|1060.5|1061.4|1060.8|1061|1060.4|2
1647443220000|2022-03-16 15:07:00|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.9|1060.3|5
1647443230000|2022-03-16 15:07:10|1061|1060.4|1060.7|1060.1|1061|1060.4|1060.7|1060.1|10
1647443240000|2022-03-16 15:07:20|1060.9|1060.3|1060.9|1060.3|1061|1060.4|1060.9|1060.3|0
1647443250000|2022-03-16 15:07:30|1060.8|1060.2|1061|1060.4|1061|1060.4|1060.7|1060.1|0
1647443260000|2022-03-16 15:07:40|1060.9|1060.3|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|0
1647443270000|2022-03-16 15:07:50|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1647443280000|2022-03-16 15:08:00|||||||||5
1647443290000|2022-03-16 15:08:10|||||||||167
1647443300000|2022-03-16 15:08:20|1061.1|1060.5|1061.5|1060.9|1061.5|1060.9|1061.1|1060.5|37
1647443310000|2022-03-16 15:08:30|1061.4|1060.8|1061.6|1061|1061.7|1061.1|1061.3|1060.7|40
1647443320000|2022-03-16 15:08:40|1061.7|1061.1|1061.9|1061.3|1062.2|1061.6|1061.7|1061.1|15
1647443330000|2022-03-16 15:08:50|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|6
1647443340000|2022-03-16 15:09:00|1061.6|1061|1061.5|1060.9|1061.6|1061|1061.4|1060.8|7
1647443350000|2022-03-16 15:09:10|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.4|1060.8|2
1647443360000|2022-03-16 15:09:20|||||||||5
1647443370000|2022-03-16 15:09:30|1061.5|1060.9|1061.5|1060.9|1061.6|1061|1061.5|1060.9|2
1647443380000|2022-03-16 15:09:40|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1647443390000|2022-03-16 15:09:50|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1647443400000|2022-03-16 15:10:00|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|2
1647443410000|2022-03-16 15:10:10|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|5
1647443420000|2022-03-16 15:10:20|1061.1|1060.5|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|0
1647443430000|2022-03-16 15:10:30|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|4
1647443440000|2022-03-16 15:10:40|1061|1060.4|1061.9|1061.3|1062.1|1061.5|1061|1060.4|6
1647443450000|2022-03-16 15:10:50|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|5
1647443470000|2022-03-16 15:11:10|||||||||2
1647443480000|2022-03-16 15:11:20|1061.7|1061.1|1061.8|1061.2|1061.8|1061.2|1061.7|1061.1|0
1647443490000|2022-03-16 15:11:30|1061.7|1061.1|1061.8|1061.2|1061.9|1061.3|1061.7|1061.1|0
1647443500000|2022-03-16 15:11:40|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|7
1647443510000|2022-03-16 15:11:50|||||||||3
1647443530000|2022-03-16 15:12:10|1061.9|1061.3|1061.8|1061.2|1061.9|1061.3|1061.8|1061.2|1
1647443540000|2022-03-16 15:12:20|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.8|1061.2|0
1647443570000|2022-03-16 15:12:50|1061.8|1061.2|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|1
1647443580000|2022-03-16 15:13:00|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.6|1061|8
1647443590000|2022-03-16 15:13:10|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.8|1061.2|0
1647443610000|2022-03-16 15:13:30|1061.8|1061.2|1061.9|1061.3|1061.9|1061.3|1061.8|1061.2|1
1647443620000|2022-03-16 15:13:40|1061.8|1061.2|1061.7|1061.1|1061.8|1061.2|1061.7|1061.1|0
1647443630000|2022-03-16 15:13:50|||||||||3
1647443640000|2022-03-16 15:14:00|||||||||3
1647443650000|2022-03-16 15:14:10|||||||||1
1647443660000|2022-03-16 15:14:20|||||||||8
1647443670000|2022-03-16 15:14:30|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1647443680000|2022-03-16 15:14:40|||||||||10
1647443690000|2022-03-16 15:14:50|1061.7|1061.1|1061.6|1061|1061.7|1061.1|1061.6|1061|0
1647443700000|2022-03-16 15:15:00|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.4|1060.8|2
1647443710000|2022-03-16 15:15:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|4
1647443720000|2022-03-16 15:15:20|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.1|1060.5|6
1647443730000|2022-03-16 15:15:30|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|1
1647443740000|2022-03-16 15:15:40|||||||||2
1647443750000|2022-03-16 15:15:50|||||||||9
1647443760000|2022-03-16 15:16:00|||||||||1
1647443770000|2022-03-16 15:16:10|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1647443780000|2022-03-16 15:16:20|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|3
1647443800000|2022-03-16 15:16:40|1061.3|1060.7|1061.4|1060.8|1061.4|1060.8|1061.3|1060.7|14
1647443810000|2022-03-16 15:16:50|1061.5|1060.9|1061.8|1061.2|1061.8|1061.2|1061.4|1060.8|8
1647443820000|2022-03-16 15:17:00|1061.9|1061.3|1062.1|1061.5|1062.1|1061.5|1061.8|1061.2|5
1647443830000|2022-03-16 15:17:10|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|0
1647443840000|2022-03-16 15:17:20|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1647443850000|2022-03-16 15:17:30|1061.9|1061.3|1061.7|1061.1|1061.9|1061.3|1061.7|1061.1|2
1647443860000|2022-03-16 15:17:40|1061.6|1061|1061.7|1061.1|1061.7|1061.1|1061.6|1061|1
1647443870000|2022-03-16 15:17:50|1061.6|1061|1061.5|1060.9|1061.6|1061|1061.5|1060.9|0
1647443880000|2022-03-16 15:18:00|1061.6|1061|1061.7|1061.1|1061.7|1061.1|1061.6|1061|4
1647443890000|2022-03-16 15:18:10|||||||||1
1647443920000|2022-03-16 15:18:40|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1
1647443930000|2022-03-16 15:18:50|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|4
1647443940000|2022-03-16 15:19:00|1061.5|1060.9|1061.4|1060.8|1061.5|1060.9|1061.4|1060.8|0
1647443960000|2022-03-16 15:19:20|||||||||1
1647443970000|2022-03-16 15:19:30|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|2
1647443980000|2022-03-16 15:19:40|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1647443990000|2022-03-16 15:19:50|||||||||1
1647444000000|2022-03-16 15:20:00|||||||||13
1647444010000|2022-03-16 15:20:10|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.4|1060.8|11
1647444020000|2022-03-16 15:20:20|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.4|1060.8|7
1647444030000|2022-03-16 15:20:30|1061.7|1061.1|1061.6|1061|1061.7|1061.1|1061.6|1061|0
1647444040000|2022-03-16 15:20:40|1061.7|1061.1|1061.6|1061|1061.7|1061.1|1061.6|1061|8
1647444050000|2022-03-16 15:20:50|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|0
1647444060000|2022-03-16 15:21:00|1061.6|1061|1061.5|1060.9|1061.6|1061|1061.5|1060.9|0
1647444070000|2022-03-16 15:21:10|1061.6|1061|1061.2|1060.6|1061.6|1061|1061.2|1060.6|7
1647444080000|2022-03-16 15:21:20|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|11
1647444090000|2022-03-16 15:21:30|||||||||3
1647444100000|2022-03-16 15:21:40|||||||||8
1647444110000|2022-03-16 15:21:50|||||||||1
1647444120000|2022-03-16 15:22:00|||||||||1
1647444130000|2022-03-16 15:22:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|5
1647444140000|2022-03-16 15:22:20|1061.1|1060.5|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|7
1647444150000|2022-03-16 15:22:30|1061.2|1060.6|1061|1060.4|1061.2|1060.6|1061|1060.4|0
1647444160000|2022-03-16 15:22:40|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|0
1647444170000|2022-03-16 15:22:50|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|0
1647444180000|2022-03-16 15:23:00|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|0
1647444190000|2022-03-16 15:23:10|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|14
1647444200000|2022-03-16 15:23:20|||||||||1
1647444210000|2022-03-16 15:23:30|1060.9|1060.3|1060.9|1060.3|1061|1060.4|1060.9|1060.3|2
1647444220000|2022-03-16 15:23:40|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.9|1060.3|5
1647444230000|2022-03-16 15:23:50|1060.8|1060.2|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|1
1647444240000|2022-03-16 15:24:00|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|7
1647444250000|2022-03-16 15:24:10|||||||||1
1647444270000|2022-03-16 15:24:30|||||||||21
1647444280000|2022-03-16 15:24:40|||||||||4
1647444290000|2022-03-16 15:24:50|||||||||10
1647444300000|2022-03-16 15:25:00|||||||||5
1647444310000|2022-03-16 15:25:10|||||||||1
1647444330000|2022-03-16 15:25:30|||||||||37
1647444340000|2022-03-16 15:25:40|||||||||9
1647444360000|2022-03-16 15:26:00|||||||||2
1647444380000|2022-03-16 15:26:20|||||||||4
1647444390000|2022-03-16 15:26:30|||||||||2
1647444420000|2022-03-16 15:27:00|||||||||1
1647444450000|2022-03-16 15:27:30|||||||||10
1647444480000|2022-03-16 15:28:00|||||||||1
1647444490000|2022-03-16 15:28:10|||||||||3
1647444520000|2022-03-16 15:28:40|||||||||1
1647444530000|2022-03-16 15:28:50|||||||||1
1647444540000|2022-03-16 15:29:00|||||||||3
1647444550000|2022-03-16 15:29:10|||||||||6
1647444580000|2022-03-16 15:29:40|||||||||1
1647444590000|2022-03-16 15:29:50|||||||||2
1647444610000|2022-03-16 15:30:10|||||||||1
1647444620000|2022-03-16 15:30:20|||||||||1
1647444640000|2022-03-16 15:30:40|||||||||5
1647444650000|2022-03-16 15:30:50|||||||||1
1647444660000|2022-03-16 15:31:00|||||||||3
1647444700000|2022-03-16 15:31:40|||||||||3
1647444720000|2022-03-16 15:32:00|||||||||3
1647444740000|2022-03-16 15:32:20|||||||||2
1647444750000|2022-03-16 15:32:30|||||||||6
1647444760000|2022-03-16 15:32:40|||||||||1
1647444770000|2022-03-16 15:32:50|||||||||1
1647444790000|2022-03-16 15:33:10|1061.5|1060.9|1061.3|1060.7|1061.5|1060.9|1061.3|1060.7|33
1647444800000|2022-03-16 15:33:20|1061.5|1060.9|1061.5|1060.9|1061.7|1061.1|1061.5|1060.9|37
1647444810000|2022-03-16 15:33:30|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.3|1060.7|3
1647444820000|2022-03-16 15:33:40|||||||||5
1647444830000|2022-03-16 15:33:50|1061.2|1060.6|1061.4|1060.8|1061.4|1060.8|1061.2|1060.6|3
1647444840000|2022-03-16 15:34:00|||||||||1
1647444850000|2022-03-16 15:34:10|||||||||15
1647444860000|2022-03-16 15:34:20|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|5
1647444870000|2022-03-16 15:34:30|||||||||2
1647444890000|2022-03-16 15:34:50|1060.8|1060.2|1061|1060.4|1061|1060.4|1060.7|1060.1|20
1647444900000|2022-03-16 15:35:00|1061.1|1060.5|1060.7|1060.1|1061.1|1060.5|1060.7|1060.1|43
1647444910000|2022-03-16 15:35:10|1060.8|1060.2|1060.9|1060.3|1060.9|1060.3|1060.8|1060.2|8
1647444920000|2022-03-16 15:35:20|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|3
1647444930000|2022-03-16 15:35:30|1061.5|1060.9|1061.1|1060.5|1061.5|1060.9|1061.1|1060.5|9
1647444950000|2022-03-16 15:35:50|1061|1060.4|1061|1060.4|1061.2|1060.6|1061|1060.4|2
1647444960000|2022-03-16 15:36:00|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|3
1647444980000|2022-03-16 15:36:20|1060.9|1060.3|1061.1|1060.5|1061.1|1060.5|1060.9|1060.3|5
1647444990000|2022-03-16 15:36:30|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1647445000000|2022-03-16 15:36:40|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.9|1060.3|0
1647445010000|2022-03-16 15:36:50|1060.9|1060.3|1061|1060.4|1061|1060.4|1060.9|1060.3|4
1647445030000|2022-03-16 15:37:10|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1647445040000|2022-03-16 15:37:20|1061.2|1060.6|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|0
1647445050000|2022-03-16 15:37:30|1061.6|1061|1061.8|1061.2|1061.8|1061.2|1061.6|1061|24
1647445060000|2022-03-16 15:37:40|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.8|1061.2|17
1647445070000|2022-03-16 15:37:50|1062|1061.4|1061.9|1061.3|1062|1061.4|1061.9|1061.3|21
1647445080000|2022-03-16 15:38:00|||||||||5
1647445090000|2022-03-16 15:38:10|1062.3|1061.7|1062.4|1061.8|1062.4|1061.8|1062.3|1061.7|12
1647445100000|2022-03-16 15:38:20|1062.3|1061.7|1062.3|1061.7|1062.4|1061.8|1062.2|1061.6|0
1647445110000|2022-03-16 15:38:30|1062.4|1061.8|1062.5|1061.9|1062.5|1061.9|1062.3|1061.7|8
1647445120000|2022-03-16 15:38:40|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.5|1061.9|1
1647445130000|2022-03-16 15:38:50|1062.6|1062|1063.4|1062.8|1063.4|1062.8|1062.5|1061.9|49
1647445140000|2022-03-16 15:39:00|1063.5|1062.9|1064.2|1063.6|1064.5|1063.8|1063.5|1062.9|82
1647445150000|2022-03-16 15:39:10|1064.3|1063.7|1066.2|1064.7|1066.5|1065.2|1064.3|1063.7|127
1647445160000|2022-03-16 15:39:20|1066.4|1064.9|1064.6|1064|1066.4|1065|1064.2|1063.6|70
1647445170000|2022-03-16 15:39:30|1064.9|1063.9|1063.4|1062.8|1064.9|1064.1|1063.4|1062.8|57
1647445180000|2022-03-16 15:39:40|1063.5|1062.9|1063.4|1062.8|1063.5|1062.9|1063.3|1062.7|3
1647445190000|2022-03-16 15:39:50|1062.9|1062.3|1062.4|1061.8|1062.9|1062.3|1062.1|1061.5|16
1647445200000|2022-03-16 15:40:00|||||||||4
1647445210000|2022-03-16 15:40:10|1062.3|1061.7|1062.3|1061.7|1062.6|1062|1062.3|1061.7|9
1647445220000|2022-03-16 15:40:20|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|3
1647445230000|2022-03-16 15:40:30|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|7
1647445240000|2022-03-16 15:40:40|1062.2|1061.6|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|2
1647445250000|2022-03-16 15:40:50|1062.1|1061.5|1062.1|1061.5|1062.3|1061.7|1062.1|1061.5|0
1647445260000|2022-03-16 15:41:00|1062|1061.4|1062|1061.4|1062.1|1061.5|1062|1061.4|3
1647445270000|2022-03-16 15:41:10|1061.9|1061.3|1062.4|1061.8|1062.4|1061.8|1061.9|1061.3|16
1647445280000|2022-03-16 15:41:20|1062.6|1062|1062.6|1062|1062.7|1062.1|1062.5|1061.9|4
1647445290000|2022-03-16 15:41:30|1062.7|1062.1|1062.7|1062.1|1062.8|1062.2|1062.6|1062|2
1647445300000|2022-03-16 15:41:40|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|5
1647445310000|2022-03-16 15:41:50|1062.7|1062.1|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|2
1647445320000|2022-03-16 15:42:00|||||||||1
1647445330000|2022-03-16 15:42:10|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|4
1647445350000|2022-03-16 15:42:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|2
1647445360000|2022-03-16 15:42:40|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|4
1647445370000|2022-03-16 15:42:50|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1
1647445400000|2022-03-16 15:43:20|||||||||3
1647445410000|2022-03-16 15:43:30|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|4
1647445420000|2022-03-16 15:43:40|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.5|1061.9|0
1647445430000|2022-03-16 15:43:50|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|4
1647445440000|2022-03-16 15:44:00|||||||||1
1647445450000|2022-03-16 15:44:10|||||||||9
1647445460000|2022-03-16 15:44:20|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|3
1647445470000|2022-03-16 15:44:30|1062.9|1062.3|1062.9|1062.3|1063|1062.4|1062.8|1062.2|12
1647445490000|2022-03-16 15:44:50|1062.8|1062.2|1062.8|1062.2|1063|1062.4|1062.8|1062.2|9
1647445500000|2022-03-16 15:45:00|1062.9|1062.3|1062.7|1062.1|1063|1062.4|1062.7|1062.1|15
1647445510000|2022-03-16 15:45:10|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.6|1062|4
1647445530000|2022-03-16 15:45:30|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1647445550000|2022-03-16 15:45:50|1062.9|1062.3|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|0
1647445560000|2022-03-16 15:46:00|1062.9|1062.3|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|1
1647445570000|2022-03-16 15:46:10|1062.9|1062.3|1063|1062.4|1063|1062.4|1062.9|1062.3|2
1647445580000|2022-03-16 15:46:20|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|0
1647445590000|2022-03-16 15:46:30|1063.3|1062.7|1063.4|1062.8|1063.4|1062.8|1063.3|1062.7|2
1647445600000|2022-03-16 15:46:40|1063.6|1063|1064.8|1064.2|1066.8|1065.5|1063.6|1063|187
1647445610000|2022-03-16 15:46:50|1064.7|1064.1|1063.9|1063.3|1064.7|1064.1|1063.9|1063.3|46
1647445620000|2022-03-16 15:47:00|1063.7|1063.1|1064.6|1064|1064.8|1064|1063.7|1063.1|52
1647445630000|2022-03-16 15:47:10|1064.9|1063.9|1064.8|1063.8|1065.1|1064.3|1063.7|1063.1|141
1647445640000|2022-03-16 15:47:20|1064.7|1063.7|1063.8|1063.2|1064.7|1063.9|1063.8|1063.2|33
1647445650000|2022-03-16 15:47:30|1064|1063.4|1065.2|1064.6|1065.3|1064.7|1064|1063.4|78
1647445660000|2022-03-16 15:47:40|1065.3|1064.7|1065.7|1064.2|1066|1065.1|1065.1|1064.2|16
1647445670000|2022-03-16 15:47:50|1065.6|1064.1|1064.8|1064.2|1065.6|1064.4|1064.8|1064.1|9
1647445680000|2022-03-16 15:48:00|1064.7|1064.1|1066.1|1065.1|1066.5|1065.6|1064.7|1064.1|32
1647445690000|2022-03-16 15:48:10|1065.8|1065.2|1065.8|1065.2|1066.2|1065.5|1065.8|1064.7|12
1647445700000|2022-03-16 15:48:20|1065.6|1065|1066.4|1065.4|1066.4|1065.5|1065.6|1065|16
1647445710000|2022-03-16 15:48:30|1066.1|1065.5|1066.5|1065|1066.5|1065.8|1066.1|1065|12
1647445720000|2022-03-16 15:48:40|1066.1|1065.1|1066.1|1065.1|1066.7|1065.9|1066.1|1065|25
1647445730000|2022-03-16 15:48:50|1066.5|1065|1066.1|1065.1|1066.5|1065.1|1066.1|1065|6
1647445740000|2022-03-16 15:49:00|1066|1065.4|1065|1064|1066|1065.4|1064.6|1064|42
1647445750000|2022-03-16 15:49:10|1065.4|1063.9|1063.9|1063.3|1065.4|1064.1|1063.9|1063.3|14
1647445760000|2022-03-16 15:49:20|1063.7|1063.1|1063.7|1063.1|1063.8|1063.2|1063.7|1063.1|10
1647445770000|2022-03-16 15:49:30|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1
1647445790000|2022-03-16 15:49:50|1063.7|1063.1|1063.6|1063|1063.7|1063.1|1063.6|1063|6
1647445800000|2022-03-16 15:50:00|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|1063.7|1063.1|0
1647445810000|2022-03-16 15:50:10|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|14
1647445830000|2022-03-16 15:50:30|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|34
1647445840000|2022-03-16 15:50:40|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|1
1647445850000|2022-03-16 15:50:50|1063.5|1062.9|1063.4|1062.8|1063.5|1062.9|1063.3|1062.7|10
1647445860000|2022-03-16 15:51:00|||||||||11
1647445870000|2022-03-16 15:51:10|||||||||14
1647445890000|2022-03-16 15:51:30|1063.5|1062.9|1063.4|1062.8|1063.5|1062.9|1063.4|1062.8|23
1647445900000|2022-03-16 15:51:40|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|0
1647445910000|2022-03-16 15:51:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|8
1647445920000|2022-03-16 15:52:00|1063.5|1062.9|1063.4|1062.8|1063.5|1062.9|1063.4|1062.8|26
1647445930000|2022-03-16 15:52:10|||||||||4
1647445950000|2022-03-16 15:52:30|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|3
1647445960000|2022-03-16 15:52:40|||||||||7
1647445970000|2022-03-16 15:52:50|1064.9|1063.4|1064|1063.4|1064.9|1063.7|1064|1063.4|21
1647445980000|2022-03-16 15:53:00|1064.2|1063.6|1063.7|1063.1|1064.5|1063.9|1063.6|1063|31
1647445990000|2022-03-16 15:53:10|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1063.5|1062.9|1
1647446000000|2022-03-16 15:53:20|1063.4|1062.8|1063.6|1063|1063.7|1063.1|1063.4|1062.8|32
1647446010000|2022-03-16 15:53:30|1063.7|1063.1|1064.8|1063.3|1065.4|1063.9|1063.7|1063.1|108
1647446020000|2022-03-16 15:53:40|1065|1063.5|1068.9|1067.4|1068.9|1067.7|1064.7|1063.5|60
1647446030000|2022-03-16 15:53:50|1068.6|1067.1|1068.5|1067|1068.8|1067.3|1068.5|1067|9
1647446040000|2022-03-16 15:54:00|1068.4|1066.9|1068.2|1066.7|1068.4|1066.9|1068.2|1066.7|6
1647446050000|2022-03-16 15:54:10|1068|1066.5|1065.1|1063.6|1068|1066.5|1064.6|1063.4|17
1647446060000|2022-03-16 15:54:20|1063.7|1063.1|1063.5|1062.9|1063.7|1063.1|1063.4|1062.8|36
1647446070000|2022-03-16 15:54:30|1063.7|1063.1|1064.7|1063.2|1065.8|1064.8|1063.5|1062.9|46
1647446080000|2022-03-16 15:54:40|1064.8|1063.3|1064.2|1063.6|1064.8|1063.8|1063.9|1063.3|13
1647446090000|2022-03-16 15:54:50|1064.3|1063.7|1065.2|1064.6|1065.2|1064.6|1064.2|1063.6|30
1647446100000|2022-03-16 15:55:00|1065.3|1064.7|1065.6|1064.1|1065.6|1064.7|1065.2|1064.1|4
1647446110000|2022-03-16 15:55:10|1065.5|1064.5|1066.9|1066.3|1067.1|1066.3|1065.2|1064.5|31
1647446120000|2022-03-16 15:55:20|1067|1066.4|1067.6|1066.1|1067.6|1066.6|1067|1066.1|7
1647446130000|2022-03-16 15:55:30|1067.5|1066|1067.2|1066.2|1067.5|1066.4|1067|1066|16
1647446140000|2022-03-16 15:55:40|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|12
1647446150000|2022-03-16 15:55:50|1067.5|1066|1069.3|1067.8|1069.3|1067.8|1067.4|1066|26
1647446160000|2022-03-16 15:56:00|1069.2|1067.7|1070.5|1069.9|1070.6|1070|1069|1067.7|41
1647446170000|2022-03-16 15:56:10|1070.7|1070.1|1071.1|1069.6|1071.1|1070.1|1069.9|1069.1|26
1647446180000|2022-03-16 15:56:20|1071|1069.5|1073.6|1072.1|1073.6|1072.1|1070.3|1068.8|32
1647446190000|2022-03-16 15:56:30|1073.8|1072.3|1072.9|1072.3|1074.1|1072.7|1072.9|1071.9|12
1647446200000|2022-03-16 15:56:40|1073.5|1072|1073.7|1072.2|1073.7|1072.2|1073.5|1072|5
1647446210000|2022-03-16 15:56:50|1073.8|1072.3|1074|1072.5|1074|1072.9|1073.7|1072.3|4
1647446220000|2022-03-16 15:57:00|1073.7|1072.7|1074.1|1073.1|1074.3|1073.3|1073.6|1072.5|24
1647446230000|2022-03-16 15:57:10|1073.8|1072.8|1072.3|1071.7|1073.8|1072.8|1072.3|1071.5|56
1647446240000|2022-03-16 15:57:20|1072.2|1071.6|1072.8|1072.2|1072.9|1072.3|1072.2|1071.6|9
1647446250000|2022-03-16 15:57:30|1072.7|1072.1|1073.6|1072.6|1073.6|1072.7|1072.7|1071.8|13
1647446260000|2022-03-16 15:57:40|1073.5|1072.5|1073.5|1072.5|1073.6|1073|1073.2|1072.5|7
1647446270000|2022-03-16 15:57:50|1073.7|1073.1|1073.6|1073|1074.1|1073.3|1073.6|1072.6|12
1647446280000|2022-03-16 15:58:00|1073.5|1072.9|1073.3|1072.7|1073.7|1073|1073.3|1072.7|15
1647446290000|2022-03-16 15:58:10|1073.2|1072.6|1073.9|1072.9|1074.1|1072.9|1073.2|1072.5|63
1647446300000|2022-03-16 15:58:20|1074|1072.5|1068.4|1066.9|1074|1072.5|1068.4|1066.9|92
1647446310000|2022-03-16 15:58:30|1068.3|1066.8|1067.8|1067.2|1068.3|1067.2|1067.3|1066.2|22
1647446320000|2022-03-16 15:58:40|1068|1067.4|1069|1068.4|1069|1068.4|1068|1067.4|6
1647446330000|2022-03-16 15:58:50|1069.8|1068.3|1069.7|1069.1|1069.9|1069.1|1069.6|1068.3|6
1647446340000|2022-03-16 15:59:00|1069.1|1068.1|1067.8|1066.8|1069.1|1068.1|1067.8|1066.7|12
1647446350000|2022-03-16 15:59:10|1068.9|1067.4|1069.5|1068.5|1069.5|1068.5|1068.8|1067.4|7
1647446360000|2022-03-16 15:59:20|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|2
1647446370000|2022-03-16 15:59:30|1069.6|1068.1|1069.5|1068|1069.6|1068.1|1069.5|1068|7
1647446380000|2022-03-16 15:59:40|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1647446400000|2022-03-16 16:00:00|1069|1068|1068.5|1067|1069|1068.3|1068.5|1067|11
1647446410000|2022-03-16 16:00:10|1068.6|1067.1|1068.5|1067|1068.6|1067.1|1068.5|1067|0
1647446420000|2022-03-16 16:00:20|1068.4|1067.8|1066.8|1065.3|1068.9|1067.8|1066.8|1065.3|58
1647446430000|2022-03-16 16:00:30|1066.7|1065.2|1066.6|1065.1|1066.7|1065.2|1066.5|1065|0
1647446440000|2022-03-16 16:00:40|1066.5|1065|1066.6|1065.1|1066.6|1065.1|1066.5|1065|4
1647446450000|2022-03-16 16:00:50|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|3
1647446460000|2022-03-16 16:01:00|1066.2|1065.6|1066.5|1065|1066.6|1065.6|1066.2|1065|2
1647446470000|2022-03-16 16:01:10|1066.3|1065.3|1066.5|1065|1066.5|1065.3|1066.3|1065|4
1647446480000|2022-03-16 16:01:20|||||||||7
1647446490000|2022-03-16 16:01:30|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|6
1647446510000|2022-03-16 16:01:50|1066.1|1065.1|1064.4|1063.4|1066.1|1065.1|1064.4|1063.2|30
1647446520000|2022-03-16 16:02:00|1064.6|1063.1|1063.5|1062.9|1064.6|1063.4|1063.5|1062.9|34
1647446530000|2022-03-16 16:02:10|1063.4|1062.8|1063.5|1062.9|1063.5|1062.9|1063.4|1062.8|3
1647446540000|2022-03-16 16:02:20|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|2
1647446550000|2022-03-16 16:02:30|1063.2|1062.6|1063.1|1062.5|1063.4|1062.8|1063.1|1062.5|11
1647446560000|2022-03-16 16:02:40|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1647446570000|2022-03-16 16:02:50|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063|1062.4|1
1647446580000|2022-03-16 16:03:00|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|0
1647446590000|2022-03-16 16:03:10|1062.9|1062.3|1062.9|1062.3|1063|1062.4|1062.8|1062.2|2
1647446600000|2022-03-16 16:03:20|||||||||3
1647446610000|2022-03-16 16:03:30|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|4
1647446620000|2022-03-16 16:03:40|1063.1|1062.5|1063.3|1062.7|1063.3|1062.7|1063.1|1062.5|7
1647446630000|2022-03-16 16:03:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1647446640000|2022-03-16 16:04:00|1063.3|1062.7|1063.1|1062.5|1063.3|1062.7|1063.1|1062.5|20
1647446650000|2022-03-16 16:04:10|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1063|1062.4|1
1647446660000|2022-03-16 16:04:20|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|2
1647446670000|2022-03-16 16:04:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|2
1647446680000|2022-03-16 16:04:40|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|4
1647446690000|2022-03-16 16:04:50|||||||||1
1647446700000|2022-03-16 16:05:00|1063.1|1062.5|1063|1062.4|1063.1|1062.5|1063|1062.4|3
1647446710000|2022-03-16 16:05:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1647446720000|2022-03-16 16:05:20|||||||||15
1647446730000|2022-03-16 16:05:30|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.2|1062.6|2
1647446750000|2022-03-16 16:05:50|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|2
1647446760000|2022-03-16 16:06:00|||||||||10
1647446770000|2022-03-16 16:06:10|||||||||18
1647446780000|2022-03-16 16:06:20|||||||||4
1647446830000|2022-03-16 16:07:10|||||||||5
1647446840000|2022-03-16 16:07:20|||||||||12
1647446860000|2022-03-16 16:07:40|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1
1647446880000|2022-03-16 16:08:00|||||||||10
1647446890000|2022-03-16 16:08:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|2
1647446910000|2022-03-16 16:08:30|||||||||2
1647446930000|2022-03-16 16:08:50|||||||||1
1647446940000|2022-03-16 16:09:00|||||||||14
1647446950000|2022-03-16 16:09:10|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1
1647446960000|2022-03-16 16:09:20|1063.2|1062.6|1063.3|1062.7|1063.3|1062.7|1063.2|1062.6|43
1647446970000|2022-03-16 16:09:30|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1
1647446980000|2022-03-16 16:09:40|||||||||1
1647447000000|2022-03-16 16:10:00|||||||||5
1647447010000|2022-03-16 16:10:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|6
1647447040000|2022-03-16 16:10:40|||||||||4
1647447050000|2022-03-16 16:10:50|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|3
1647447060000|2022-03-16 16:11:00|||||||||5
1647447070000|2022-03-16 16:11:10|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|0
1647447080000|2022-03-16 16:11:20|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|6
1647447090000|2022-03-16 16:11:30|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|1
1647447100000|2022-03-16 16:11:40|1063.1|1062.5|1063.1|1062.5|1063.2|1062.6|1063.1|1062.5|13
1647447110000|2022-03-16 16:11:50|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|23
1647447120000|2022-03-16 16:12:00|1063.1|1062.5|1063|1062.4|1063.1|1062.5|1063|1062.4|9
1647447130000|2022-03-16 16:12:10|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1
1647447140000|2022-03-16 16:12:20|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.7|1062.1|2
1647447150000|2022-03-16 16:12:30|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1647447170000|2022-03-16 16:12:50|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|4
1647447180000|2022-03-16 16:13:00|||||||||1
1647447190000|2022-03-16 16:13:10|||||||||13
1647447200000|2022-03-16 16:13:20|||||||||5
1647447210000|2022-03-16 16:13:30|1062.4|1061.8|1062.4|1061.8|1062.5|1061.9|1062.2|1061.6|0
1647447220000|2022-03-16 16:13:40|1062.3|1061.7|1062.3|1061.7|1062.4|1061.8|1062.2|1061.6|3
1647447230000|2022-03-16 16:13:50|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|4
1647447240000|2022-03-16 16:14:00|1062.3|1061.7|1062.4|1061.8|1062.4|1061.8|1062.3|1061.7|1
1647447260000|2022-03-16 16:14:20|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|2
1647447270000|2022-03-16 16:14:30|||||||||1
1647447290000|2022-03-16 16:14:50|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1647447300000|2022-03-16 16:15:00|||||||||1
1647447320000|2022-03-16 16:15:20|1062.4|1061.8|1062.3|1061.7|1062.5|1061.9|1062.3|1061.7|4
1647447330000|2022-03-16 16:15:30|1062.4|1061.8|1062.5|1061.9|1062.5|1061.9|1062.3|1061.7|8
1647447340000|2022-03-16 16:15:40|||||||||39
1647447350000|2022-03-16 16:15:50|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1647447360000|2022-03-16 16:16:00|1062.5|1061.9|1062.5|1061.9|1062.6|1062|1062.5|1061.9|1
1647447370000|2022-03-16 16:16:10|||||||||2
1647447380000|2022-03-16 16:16:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1647447390000|2022-03-16 16:16:30|||||||||2
1647447400000|2022-03-16 16:16:40|1062.3|1061.7|1062.1|1061.5|1062.3|1061.7|1062.1|1061.5|7
1647447410000|2022-03-16 16:16:50|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|2
1647447420000|2022-03-16 16:17:00|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1647447430000|2022-03-16 16:17:10|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|3
1647447440000|2022-03-16 16:17:20|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1
1647447460000|2022-03-16 16:17:40|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|1
1647447470000|2022-03-16 16:17:50|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1647447480000|2022-03-16 16:18:00|||||||||1
1647447520000|2022-03-16 16:18:40|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|12
1647447540000|2022-03-16 16:19:00|||||||||1
1647447550000|2022-03-16 16:19:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|7
1647447560000|2022-03-16 16:19:20|||||||||3
1647447570000|2022-03-16 16:19:30|||||||||1
1647447580000|2022-03-16 16:19:40|||||||||16
1647447610000|2022-03-16 16:20:10|||||||||1
1647447620000|2022-03-16 16:20:20|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|3
1647447630000|2022-03-16 16:20:30|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|1
1647447640000|2022-03-16 16:20:40|||||||||1
1647447660000|2022-03-16 16:21:00|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|1
1647447680000|2022-03-16 16:21:20|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|8
1647447690000|2022-03-16 16:21:30|||||||||2
1647447700000|2022-03-16 16:21:40|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.8|1061.2|12
1647447710000|2022-03-16 16:21:50|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|2
1647447730000|2022-03-16 16:22:10|1061.9|1061.3|1062|1061.4|1062|1061.4|1061.9|1061.3|1
1647447750000|2022-03-16 16:22:30|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|0
1647447760000|2022-03-16 16:22:40|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|2
1647447770000|2022-03-16 16:22:50|||||||||1
1647447780000|2022-03-16 16:23:00|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|9
1647447790000|2022-03-16 16:23:10|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062|1061.4|0
1647447800000|2022-03-16 16:23:20|||||||||1
1647447810000|2022-03-16 16:23:30|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|1
1647447820000|2022-03-16 16:23:40|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1647447830000|2022-03-16 16:23:50|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|0
1647447840000|2022-03-16 16:24:00|1062|1061.4|1062.1|1061.5|1062.1|1061.5|1062|1061.4|0
1647447850000|2022-03-16 16:24:10|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1647447890000|2022-03-16 16:24:50|||||||||7
1647447930000|2022-03-16 16:25:30|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|1
1647447940000|2022-03-16 16:25:40|1062.3|1061.7|1062.4|1061.8|1062.5|1061.9|1062.3|1061.7|5
1647447950000|2022-03-16 16:25:50|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.4|1061.8|5
1647447960000|2022-03-16 16:26:00|1062.9|1062.3|1063|1062.4|1063|1062.4|1062.9|1062.3|1
1647447970000|2022-03-16 16:26:10|||||||||3
1647447980000|2022-03-16 16:26:20|||||||||3
1647447990000|2022-03-16 16:26:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|5
1647448040000|2022-03-16 16:27:20|||||||||5
1647448050000|2022-03-16 16:27:30|1062.8|1062.2|1062.3|1061.7|1062.8|1062.2|1062.3|1061.7|18
1647448060000|2022-03-16 16:27:40|||||||||1
1647448070000|2022-03-16 16:27:50|||||||||2
1647448110000|2022-03-16 16:28:30|1062.2|1061.6|1062.5|1061.9|1062.5|1061.9|1062.2|1061.6|1
1647448130000|2022-03-16 16:28:50|||||||||2
1647448140000|2022-03-16 16:29:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1647448150000|2022-03-16 16:29:10|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|2
1647448160000|2022-03-16 16:29:20|1062.5|1061.9|1062.5|1061.9|1062.6|1062|1062.5|1061.9|0
1647448170000|2022-03-16 16:29:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1647448180000|2022-03-16 16:29:40|1062.5|1061.9|1062.2|1061.6|1062.5|1061.9|1062.2|1061.6|10
1647448200000|2022-03-16 16:30:00|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|2
1647448210000|2022-03-16 16:30:10|1062.2|1061.6|1062.5|1061.9|1062.5|1061.9|1062.2|1061.6|0
1647448220000|2022-03-16 16:30:20|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|6
1647448230000|2022-03-16 16:30:30|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|3
1647448240000|2022-03-16 16:30:40|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1062.2|1061.6|1
1647448250000|2022-03-16 16:30:50|1062.1|1061.5|1062.3|1061.7|1062.4|1061.8|1062.1|1061.5|0
1647448290000|2022-03-16 16:31:30|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1647448300000|2022-03-16 16:31:40|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|0
1647448310000|2022-03-16 16:31:50|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.5|1061.9|0
1647448320000|2022-03-16 16:32:00|1062.6|1062|1062.5|1061.9|1062.6|1062|1062.4|1061.8|1
1647448340000|2022-03-16 16:32:20|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1647448380000|2022-03-16 16:33:00|1062.5|1061.9|1062.5|1061.9|1062.6|1062|1062.5|1061.9|0
1647448390000|2022-03-16 16:33:10|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.5|1061.9|1
1647448410000|2022-03-16 16:33:30|||||||||3
1647448430000|2022-03-16 16:33:50|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1647448490000|2022-03-16 16:34:50|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1
1647448500000|2022-03-16 16:35:00|||||||||1
1647448510000|2022-03-16 16:35:10|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1647448530000|2022-03-16 16:35:30|1062.3|1061.7|1062.5|1061.9|1062.5|1061.9|1062.3|1061.7|2
1647448540000|2022-03-16 16:35:40|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1647448560000|2022-03-16 16:36:00|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|0
1647448590000|2022-03-16 16:36:30|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1647448600000|2022-03-16 16:36:40|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.3|1061.7|9
1647448620000|2022-03-16 16:37:00|||||||||5
1647448640000|2022-03-16 16:37:20|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.3|1061.7|0
1647448650000|2022-03-16 16:37:30|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.3|1061.7|0
1647448660000|2022-03-16 16:37:40|||||||||1
1647448670000|2022-03-16 16:37:50|||||||||12
1647448680000|2022-03-16 16:38:00|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|1062.3|1061.7|0
1647448700000|2022-03-16 16:38:20|||||||||2
1647448710000|2022-03-16 16:38:30|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.4|1061.8|12
1647448730000|2022-03-16 16:38:50|1062.4|1061.8|1062.3|1061.7|1062.5|1061.9|1062.3|1061.7|2
1647448740000|2022-03-16 16:39:00|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.3|1061.7|0
1647448750000|2022-03-16 16:39:10|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|0
1647448760000|2022-03-16 16:39:20|||||||||1
1647448770000|2022-03-16 16:39:30|1062.1|1061.5|1062.5|1061.9|1062.5|1061.9|1062.1|1061.5|9
1647448780000|2022-03-16 16:39:40|||||||||1
1647448800000|2022-03-16 16:40:00|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1647448820000|2022-03-16 16:40:20|||||||||2
1647448830000|2022-03-16 16:40:30|||||||||2
1647448870000|2022-03-16 16:41:10|||||||||2
1647448900000|2022-03-16 16:41:40|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1647448910000|2022-03-16 16:41:50|||||||||1
1647448980000|2022-03-16 16:43:00|||||||||4
1647449000000|2022-03-16 16:43:20|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|1062.1|1061.5|0
1647449010000|2022-03-16 16:43:30|||||||||3
1647449040000|2022-03-16 16:44:00|1062|1061.4|1062.4|1061.8|1062.4|1061.8|1062|1061.4|0
1647449050000|2022-03-16 16:44:10|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|0
1647449060000|2022-03-16 16:44:20|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|2
1647449070000|2022-03-16 16:44:30|1062.7|1062.1|1062.6|1062|1062.7|1062.1|1062.6|1062|0
1647449080000|2022-03-16 16:44:40|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1647449090000|2022-03-16 16:44:50|||||||||8
1647449110000|2022-03-16 16:45:10|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1647449130000|2022-03-16 16:45:30|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|0
1647449140000|2022-03-16 16:45:40|1062.4|1061.8|1062.3|1061.7|1062.4|1061.8|1062.3|1061.7|1
1647449150000|2022-03-16 16:45:50|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1062.2|1061.6|1
1647449160000|2022-03-16 16:46:00|1062.1|1061.5|1062.2|1061.6|1062.2|1061.6|1062.1|1061.5|0
1647449170000|2022-03-16 16:46:10|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|16
1647449180000|2022-03-16 16:46:20|1062.8|1062.2|1063.6|1063|1063.6|1063|1062.8|1062.2|9
1647449190000|2022-03-16 16:46:30|1063.5|1062.9|1063.3|1062.7|1063.6|1063|1063.3|1062.7|8
1647449200000|2022-03-16 16:46:40|1063.2|1062.6|1063.1|1062.5|1063.2|1062.6|1063.1|1062.5|0
1647449210000|2022-03-16 16:46:50|1062.9|1062.3|1062.7|1062.1|1062.9|1062.3|1062.7|1062.1|3
1647449220000|2022-03-16 16:47:00|1063|1062.4|1063.1|1062.5|1063.1|1062.5|1063|1062.4|1
1647449230000|2022-03-16 16:47:10|||||||||1
1647449250000|2022-03-16 16:47:30|||||||||9
1647449260000|2022-03-16 16:47:40|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1647449270000|2022-03-16 16:47:50|||||||||1
1647449320000|2022-03-16 16:48:40|||||||||2
1647449340000|2022-03-16 16:49:00|||||||||4
1647449350000|2022-03-16 16:49:10|||||||||5
1647449400000|2022-03-16 16:50:00|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1647449480000|2022-03-16 16:51:20|||||||||4
1647449510000|2022-03-16 16:51:50|||||||||6
1647449520000|2022-03-16 16:52:00|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|8
1647449530000|2022-03-16 16:52:10|||||||||1
1647449540000|2022-03-16 16:52:20|||||||||9
1647449550000|2022-03-16 16:52:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|3
1647449600000|2022-03-16 16:53:20|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1647449610000|2022-03-16 16:53:30|1062.9|1062.3|1063|1062.4|1063|1062.4|1062.9|1062.3|0
1647449630000|2022-03-16 16:53:50|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|0
1647449640000|2022-03-16 16:54:00|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1647449650000|2022-03-16 16:54:10|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1647449660000|2022-03-16 16:54:20|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|1
1647449670000|2022-03-16 16:54:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|6
1647449680000|2022-03-16 16:54:40|||||||||1
1647449690000|2022-03-16 16:54:50|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|2
1647449700000|2022-03-16 16:55:00|||||||||3
1647449710000|2022-03-16 16:55:10|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063|1062.4|0
1647449730000|2022-03-16 16:55:30|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1647449750000|2022-03-16 16:55:50|1063.1|1062.5|1063|1062.4|1063.1|1062.5|1063|1062.4|2
1647449760000|2022-03-16 16:56:00|||||||||1
1647449770000|2022-03-16 16:56:10|||||||||1
1647449790000|2022-03-16 16:56:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1647449820000|2022-03-16 16:57:00|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1
1647449830000|2022-03-16 16:57:10|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|8
1647449840000|2022-03-16 16:57:20|1062.8|1062.2|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|0
1647449880000|2022-03-16 16:58:00|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|14
1647449890000|2022-03-16 16:58:10|||||||||14
1647449900000|2022-03-16 16:58:20|||||||||5
1647449910000|2022-03-16 16:58:30|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|0
1647449920000|2022-03-16 16:58:40|||||||||1
1647449960000|2022-03-16 16:59:20|||||||||7
1647449980000|2022-03-16 16:59:40|||||||||4
1647449990000|2022-03-16 16:59:50|||||||||2
1647450000000|2022-03-16 17:00:00|||||||||6
1647450010000|2022-03-16 17:00:10|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1647450020000|2022-03-16 17:00:20|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|2
1647450040000|2022-03-16 17:00:40|1062.8|1062.2|1062.7|1062.1|1062.8|1062.2|1062.7|1062.1|1
1647450050000|2022-03-16 17:00:50|||||||||2
1647450060000|2022-03-16 17:01:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|1
1647450070000|2022-03-16 17:01:10|||||||||2
1647450110000|2022-03-16 17:01:50|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|0
1647450130000|2022-03-16 17:02:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.7|1062.1|88
1647450140000|2022-03-16 17:02:20|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|3
1647450150000|2022-03-16 17:02:30|1062.8|1062.2|1062.9|1062.3|1062.9|1062.3|1062.8|1062.2|2
1647450160000|2022-03-16 17:02:40|1062.8|1062.2|1062.8|1062.2|1062.9|1062.3|1062.8|1062.2|4
1647450170000|2022-03-16 17:02:50|||||||||1
1647450180000|2022-03-16 17:03:00|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1
1647450190000|2022-03-16 17:03:10|1062.6|1062|1063|1062.4|1063|1062.4|1062.6|1062|2
1647450200000|2022-03-16 17:03:20|1062.9|1062.3|1062.8|1062.2|1063|1062.4|1062.8|1062.2|4
1647450210000|2022-03-16 17:03:30|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1647450250000|2022-03-16 17:04:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|8
1647450280000|2022-03-16 17:04:40|1062.9|1062.3|1063.2|1062.6|1063.2|1062.6|1062.7|1062.1|0
1647450290000|2022-03-16 17:04:50|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1
1647450300000|2022-03-16 17:05:00|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|20
1647450310000|2022-03-16 17:05:10|1063.3|1062.7|1063.4|1062.8|1063.4|1062.8|1063.3|1062.7|2
1647450320000|2022-03-16 17:05:20|||||||||1
1647450330000|2022-03-16 17:05:30|1063.6|1063|1065.3|1063.8|1066|1065|1063.4|1062.8|41
1647450340000|2022-03-16 17:05:40|1065.2|1063.7|1063.5|1062.9|1065.7|1064.5|1063.5|1062.9|46
1647450350000|2022-03-16 17:05:50|1063.4|1062.8|1065.7|1065.1|1066|1065.1|1063.4|1062.7|103
1647450360000|2022-03-16 17:06:00|1065.8|1065.2|1065.7|1064.7|1067|1065.9|1065.7|1064.7|80
1647450370000|2022-03-16 17:06:10|1065.6|1064.1|1065.2|1064.2|1065.8|1064.7|1064.7|1064|27
1647450380000|2022-03-16 17:06:20|1064.7|1063.7|1063.4|1062.8|1064.7|1063.7|1063.3|1062.7|41
1647450390000|2022-03-16 17:06:30|1065.7|1064.7|1065.2|1064.6|1066.4|1065|1064.2|1063.4|56
1647450400000|2022-03-16 17:06:40|1065.3|1064.7|1066.4|1064.9|1066.4|1065|1065.3|1064.7|7
1647450410000|2022-03-16 17:06:50|1066|1065|1066|1065.4|1066|1065.4|1065.3|1064.7|35
1647450420000|2022-03-16 17:07:00|1066.1|1065.5|1066.1|1064.6|1066.2|1065.6|1066.1|1064.6|29
1647450430000|2022-03-16 17:07:10|1066|1064.5|1066.3|1065.3|1066.3|1065.3|1065.3|1064.5|4
1647450440000|2022-03-16 17:07:20|||||||||2
1647450450000|2022-03-16 17:07:30|1066.1|1065.5|1066.3|1065.3|1066.3|1065.5|1066.1|1065.3|9
1647450460000|2022-03-16 17:07:40|1066|1065.4|1065.4|1064.4|1066|1065.4|1065.4|1064.4|1
1647450470000|2022-03-16 17:07:50|1065.1|1064.5|1065.4|1064.4|1065.4|1064.5|1065.1|1064.4|6
1647450480000|2022-03-16 17:08:00|1065.3|1064.7|1063.1|1062.5|1065.3|1064.7|1063.1|1062.5|89
1647450490000|2022-03-16 17:08:10|1065.3|1063.8|1063.5|1062.9|1065.3|1063.8|1063.5|1062.9|20
1647450500000|2022-03-16 17:08:20|1063.6|1063|1063.6|1063|1063.6|1063|1063.5|1062.9|34
1647450510000|2022-03-16 17:08:30|1063.5|1062.9|1063.5|1062.9|1065|1064.2|1063.5|1062.9|48
1647450520000|2022-03-16 17:08:40|||||||||2
1647450540000|2022-03-16 17:09:00|||||||||2
1647450550000|2022-03-16 17:09:10|1064.5|1063|1063.6|1063|1064.5|1063.4|1063.6|1063|60
1647450560000|2022-03-16 17:09:20|1064.2|1063.6|1063.5|1062.9|1064.4|1063.8|1063.5|1062.9|78
1647450570000|2022-03-16 17:09:30|1063.7|1063.1|1063.7|1063.1|1063.9|1063.3|1063.5|1062.9|60
1647450580000|2022-03-16 17:09:40|1063.6|1063|1063.7|1063.1|1063.7|1063.1|1063.6|1063|3
1647450590000|2022-03-16 17:09:50|1063.5|1062.9|1063.5|1062.9|1063.6|1063|1063.5|1062.9|13
1647450610000|2022-03-16 17:10:10|1063.6|1063|1063|1062.4|1063.6|1063|1063|1062.4|6
1647450620000|2022-03-16 17:10:20|1063.1|1062.5|1062.5|1061.9|1063.1|1062.5|1062.5|1061.9|20
1647450650000|2022-03-16 17:10:50|1062.4|1061.8|1062.5|1061.9|1062.5|1061.9|1062.4|1061.8|0
1647450660000|2022-03-16 17:11:00|1062.6|1062|1062.6|1062|1062.7|1062.1|1062.6|1062|0
1647450670000|2022-03-16 17:11:10|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|9
1647450680000|2022-03-16 17:11:20|1062.6|1062|1062.6|1062|1062.7|1062.1|1062.6|1062|8
1647450690000|2022-03-16 17:11:30|1062.4|1061.8|1062.5|1061.9|1062.6|1062|1062.4|1061.8|8
1647450700000|2022-03-16 17:11:40|||||||||1
1647450710000|2022-03-16 17:11:50|||||||||10
1647450720000|2022-03-16 17:12:00|||||||||18
1647450750000|2022-03-16 17:12:30|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1647450760000|2022-03-16 17:12:40|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|1062.5|1061.9|0
1647450770000|2022-03-16 17:12:50|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1
1647450780000|2022-03-16 17:13:00|1062.5|1061.9|1062.5|1061.9|1062.6|1062|1062.5|1061.9|1
1647450810000|2022-03-16 17:13:30|||||||||10
1647450820000|2022-03-16 17:13:40|||||||||3
1647450880000|2022-03-16 17:14:40|||||||||1
1647450940000|2022-03-16 17:15:40|||||||||4
1647450960000|2022-03-16 17:16:00|1062.3|1061.7|1062|1061.4|1062.3|1061.7|1062|1061.4|6
1647450970000|2022-03-16 17:16:10|1061.9|1061.3|1061.7|1061.1|1061.9|1061.3|1061.7|1061.1|25
1647450990000|2022-03-16 17:16:30|1061.6|1061|1061.2|1060.6|1061.6|1061|1061.1|1060.5|5
1647451000000|2022-03-16 17:16:40|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|1
1647451010000|2022-03-16 17:16:50|1061.1|1060.5|1061|1060.4|1061.2|1060.6|1061|1060.4|1
1647451020000|2022-03-16 17:17:00|1061.2|1060.6|1061|1060.4|1061.3|1060.7|1061|1060.4|0
1647451030000|2022-03-16 17:17:10|1061.1|1060.5|1061.2|1060.6|1061.3|1060.7|1061|1060.4|4
1647451040000|2022-03-16 17:17:20|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|0
1647451050000|2022-03-16 17:17:30|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.9|1060.3|1
1647451060000|2022-03-16 17:17:40|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|5
1647451070000|2022-03-16 17:17:50|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|6
1647451080000|2022-03-16 17:18:00|1061.1|1060.5|1061.1|1060.5|1061.2|1060.6|1061.1|1060.5|0
1647451090000|2022-03-16 17:18:10|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.8|1060.2|0
1647451100000|2022-03-16 17:18:20|1060.9|1060.3|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|2
1647451110000|2022-03-16 17:18:30|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|1
1647451130000|2022-03-16 17:18:50|||||||||2
1647451150000|2022-03-16 17:19:10|||||||||2
1647451160000|2022-03-16 17:19:20|||||||||1
1647451210000|2022-03-16 17:20:10|||||||||1
1647451220000|2022-03-16 17:20:20|||||||||11
1647451230000|2022-03-16 17:20:30|||||||||20
1647451260000|2022-03-16 17:21:00|||||||||2
1647451270000|2022-03-16 17:21:10|||||||||1
1647451280000|2022-03-16 17:21:20|||||||||3
1647451310000|2022-03-16 17:21:50|||||||||1
1647451340000|2022-03-16 17:22:20|||||||||2
1647451360000|2022-03-16 17:22:40|||||||||2
1647451420000|2022-03-16 17:23:40|||||||||2
1647451430000|2022-03-16 17:23:50|||||||||2
1647451460000|2022-03-16 17:24:20|||||||||2
1647451470000|2022-03-16 17:24:30|||||||||1
1647451500000|2022-03-16 17:25:00|||||||||1
1647451550000|2022-03-16 17:25:50|||||||||1
1647451560000|2022-03-16 17:26:00|||||||||1
1647451570000|2022-03-16 17:26:10|1060.8|1060.2|1060.8|1060.2|1060.9|1060.3|1060.7|1060.1|3
1647451580000|2022-03-16 17:26:20|||||||||1
1647451590000|2022-03-16 17:26:30|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|3
1647451600000|2022-03-16 17:26:40|||||||||11
1647451610000|2022-03-16 17:26:50|||||||||4
1647451620000|2022-03-16 17:27:00|||||||||7
1647451630000|2022-03-16 17:27:10|||||||||20
1647451640000|2022-03-16 17:27:20|1061.1|1060.5|1061.3|1060.7|1061.3|1060.7|1061.1|1060.5|11
1647451650000|2022-03-16 17:27:30|1061.2|1060.6|1061|1060.4|1061.2|1060.6|1061|1060.4|0
1647451660000|2022-03-16 17:27:40|||||||||4
1647451670000|2022-03-16 17:27:50|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|5
1647451680000|2022-03-16 17:28:00|1061.1|1060.5|1061|1060.4|1061.1|1060.5|1061|1060.4|1
1647451690000|2022-03-16 17:28:10|||||||||2
1647451700000|2022-03-16 17:28:20|||||||||1
1647451720000|2022-03-16 17:28:40|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1
1647451730000|2022-03-16 17:28:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1647451760000|2022-03-16 17:29:20|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1647451770000|2022-03-16 17:29:30|||||||||18
1647451780000|2022-03-16 17:29:40|||||||||1
1647451790000|2022-03-16 17:29:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|6
1647451800000|2022-03-16 17:30:00|||||||||9
1647451810000|2022-03-16 17:30:10|||||||||14
1647451820000|2022-03-16 17:30:20|1060.9|1060.3|1060.8|1060.2|1060.9|1060.3|1060.8|1060.2|60
1647451830000|2022-03-16 17:30:30|||||||||1
1647451840000|2022-03-16 17:30:40|||||||||4
1647451850000|2022-03-16 17:30:50|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|3
1647451880000|2022-03-16 17:31:20|||||||||7
1647451890000|2022-03-16 17:31:30|||||||||2
1647451900000|2022-03-16 17:31:40|||||||||10
1647451910000|2022-03-16 17:31:50|||||||||6
1647451920000|2022-03-16 17:32:00|||||||||2
1647451940000|2022-03-16 17:32:20|||||||||2
1647451950000|2022-03-16 17:32:30|||||||||2
1647451960000|2022-03-16 17:32:40|||||||||3
1647451970000|2022-03-16 17:32:50|||||||||5
1647451980000|2022-03-16 17:33:00|||||||||4
1647451990000|2022-03-16 17:33:10|||||||||1
1647452010000|2022-03-16 17:33:30|||||||||5
1647452030000|2022-03-16 17:33:50|||||||||14
1647452040000|2022-03-16 17:34:00|||||||||3
1647452050000|2022-03-16 17:34:10|||||||||2
1647452060000|2022-03-16 17:34:20|||||||||5
1647452070000|2022-03-16 17:34:30|||||||||12
1647452090000|2022-03-16 17:34:50|||||||||6
1647452120000|2022-03-16 17:35:20|||||||||2
1647452200000|2022-03-16 17:36:40|||||||||2
1647452210000|2022-03-16 17:36:50|||||||||2
1647452230000|2022-03-16 17:37:10|||||||||5
1647452240000|2022-03-16 17:37:20|||||||||1
1647452250000|2022-03-16 17:37:30|||||||||20
1647452260000|2022-03-16 17:37:40|||||||||10
1647452280000|2022-03-16 17:38:00|||||||||1
1647452360000|2022-03-16 17:39:20|||||||||1
1647452390000|2022-03-16 17:39:50|||||||||8
1647452400000|2022-03-16 17:40:00|||||||||2
1647452420000|2022-03-16 17:40:20|||||||||6
1647452440000|2022-03-16 17:40:40|||||||||7
1647452480000|2022-03-16 17:41:20|||||||||11
1647452490000|2022-03-16 17:41:30|||||||||3
1647452520000|2022-03-16 17:42:00|||||||||8
1647452540000|2022-03-16 17:42:20|||||||||1
1647452550000|2022-03-16 17:42:30|||||||||2
1647452560000|2022-03-16 17:42:40|||||||||7
1647452570000|2022-03-16 17:42:50|||||||||13
1647452610000|2022-03-16 17:43:30|||||||||3
1647452630000|2022-03-16 17:43:50|||||||||10
1647452640000|2022-03-16 17:44:00|||||||||1
1647452650000|2022-03-16 17:44:10|||||||||2
1647452660000|2022-03-16 17:44:20|||||||||2
1647452670000|2022-03-16 17:44:30|||||||||2
1647452680000|2022-03-16 17:44:40|||||||||1
1647452700000|2022-03-16 17:45:00|||||||||12
1647452710000|2022-03-16 17:45:10|||||||||2
1647452720000|2022-03-16 17:45:20|||||||||4
1647452730000|2022-03-16 17:45:30|||||||||12
1647452740000|2022-03-16 17:45:40|||||||||7
1647452780000|2022-03-16 17:46:20|||||||||1
1647452790000|2022-03-16 17:46:30|||||||||5
1647452800000|2022-03-16 17:46:40|||||||||5
1647452810000|2022-03-16 17:46:50|||||||||8
1647452840000|2022-03-16 17:47:20|||||||||1
1647452850000|2022-03-16 17:47:30|||||||||1
1647452870000|2022-03-16 17:47:50|||||||||2
1647452880000|2022-03-16 17:48:00|||||||||2
1647452890000|2022-03-16 17:48:10|||||||||1
1647452930000|2022-03-16 17:48:50|||||||||1
1647452960000|2022-03-16 17:49:20|||||||||7
1647452970000|2022-03-16 17:49:30|||||||||5
1647452980000|2022-03-16 17:49:40|||||||||30
1647453000000|2022-03-16 17:50:00|||||||||21
1647453060000|2022-03-16 17:51:00|||||||||15
1647453070000|2022-03-16 17:51:10|||||||||4
1647453080000|2022-03-16 17:51:20|||||||||1
1647453090000|2022-03-16 17:51:30|||||||||1
1647453100000|2022-03-16 17:51:40|||||||||14
1647453110000|2022-03-16 17:51:50|||||||||1
1647453120000|2022-03-16 17:52:00|||||||||2
1647453140000|2022-03-16 17:52:20|||||||||1
1647453160000|2022-03-16 17:52:40|||||||||1
1647453180000|2022-03-16 17:53:00|||||||||1
1647453200000|2022-03-16 17:53:20|||||||||2
1647453210000|2022-03-16 17:53:30|||||||||3
1647453220000|2022-03-16 17:53:40|||||||||6
1647453230000|2022-03-16 17:53:50|||||||||1
1647453240000|2022-03-16 17:54:00|||||||||9
1647453260000|2022-03-16 17:54:20|||||||||2
1647453280000|2022-03-16 17:54:40|||||||||2
1647453300000|2022-03-16 17:55:00|||||||||1
1647453310000|2022-03-16 17:55:10|||||||||2
1647453320000|2022-03-16 17:55:20|||||||||2
1647453330000|2022-03-16 17:55:30|||||||||9
1647453340000|2022-03-16 17:55:40|||||||||11
1647453370000|2022-03-16 17:56:10|||||||||6
1647453380000|2022-03-16 17:56:20|||||||||1
1647453400000|2022-03-16 17:56:40|||||||||11
1647453410000|2022-03-16 17:56:50|||||||||5
1647453420000|2022-03-16 17:57:00|||||||||34
1647453430000|2022-03-16 17:57:10|||||||||3
1647453440000|2022-03-16 17:57:20|||||||||8
1647453460000|2022-03-16 17:57:40|||||||||2
1647453480000|2022-03-16 17:58:00|||||||||7
1647453490000|2022-03-16 17:58:10|||||||||1
1647453510000|2022-03-16 17:58:30|||||||||1
1647453520000|2022-03-16 17:58:40|||||||||17
1647453530000|2022-03-16 17:58:50|||||||||2
1647453550000|2022-03-16 17:59:10|||||||||1
1647453570000|2022-03-16 17:59:30|||||||||6
1647453580000|2022-03-16 17:59:40|||||||||6
1647453590000|2022-03-16 17:59:50|||||||||1
1647453600000|2022-03-16 18:00:00|||||||||7
1647453630000|2022-03-16 18:00:30|||||||||16
1647453640000|2022-03-16 18:00:40|||||||||1
1647453650000|2022-03-16 18:00:50|||||||||5
1647453660000|2022-03-16 18:01:00|||||||||3
1647453670000|2022-03-16 18:01:10|||||||||1
1647453680000|2022-03-16 18:01:20|||||||||2
1647453690000|2022-03-16 18:01:30|||||||||1
1647453720000|2022-03-16 18:02:00|||||||||1
1647453730000|2022-03-16 18:02:10|||||||||1
1647453760000|2022-03-16 18:02:40|||||||||2
1647453770000|2022-03-16 18:02:50|||||||||1
1647453780000|2022-03-16 18:03:00|||||||||7
1647453790000|2022-03-16 18:03:10|||||||||3
1647453820000|2022-03-16 18:03:40|||||||||1
1647453840000|2022-03-16 18:04:00|||||||||9
1647453890000|2022-03-16 18:04:50|||||||||1
1647453900000|2022-03-16 18:05:00|||||||||3
1647453910000|2022-03-16 18:05:10|||||||||12
1647453920000|2022-03-16 18:05:20|||||||||1
1647453930000|2022-03-16 18:05:30|||||||||1
1647453940000|2022-03-16 18:05:40|||||||||1
1647453950000|2022-03-16 18:05:50|||||||||6
1647453960000|2022-03-16 18:06:00|||||||||5
1647454000000|2022-03-16 18:06:40|||||||||1
1647454010000|2022-03-16 18:06:50|||||||||9
1647454020000|2022-03-16 18:07:00|||||||||10
1647454040000|2022-03-16 18:07:20|||||||||12
1647454050000|2022-03-16 18:07:30|||||||||6
1647454060000|2022-03-16 18:07:40|||||||||1
1647454070000|2022-03-16 18:07:50|||||||||1
1647454080000|2022-03-16 18:08:00|||||||||3
1647454110000|2022-03-16 18:08:30|||||||||24
1647454120000|2022-03-16 18:08:40|||||||||10
1647454130000|2022-03-16 18:08:50|||||||||4
1647454140000|2022-03-16 18:09:00|||||||||10
1647454150000|2022-03-16 18:09:10|||||||||2
1647454190000|2022-03-16 18:09:50|||||||||4
1647454200000|2022-03-16 18:10:00|||||||||3
1647454210000|2022-03-16 18:10:10|||||||||4
1647454230000|2022-03-16 18:10:30|||||||||6
1647454250000|2022-03-16 18:10:50|||||||||9
1647454260000|2022-03-16 18:11:00|||||||||5
1647454270000|2022-03-16 18:11:10|||||||||3
1647454280000|2022-03-16 18:11:20|||||||||1
1647454290000|2022-03-16 18:11:30|||||||||2
1647454300000|2022-03-16 18:11:40|||||||||2
1647454310000|2022-03-16 18:11:50|||||||||4
1647454320000|2022-03-16 18:12:00|||||||||5
1647454330000|2022-03-16 18:12:10|||||||||1
1647454350000|2022-03-16 18:12:30|||||||||20
1647454360000|2022-03-16 18:12:40|||||||||2
1647454370000|2022-03-16 18:12:50|||||||||1
1647454380000|2022-03-16 18:13:00|||||||||2
1647454390000|2022-03-16 18:13:10|||||||||23
1647454400000|2022-03-16 18:13:20|||||||||25
1647454420000|2022-03-16 18:13:40|||||||||9
1647454430000|2022-03-16 18:13:50|||||||||27
1647454440000|2022-03-16 18:14:00|||||||||14
1647454450000|2022-03-16 18:14:10|||||||||12
1647454460000|2022-03-16 18:14:20|||||||||37
1647454470000|2022-03-16 18:14:30|||||||||14
1647454480000|2022-03-16 18:14:40|||||||||35
1647454490000|2022-03-16 18:14:50|||||||||33
1647454500000|2022-03-16 18:15:00|||||||||10
1647454510000|2022-03-16 18:15:10|||||||||5
1647454520000|2022-03-16 18:15:20|||||||||9
1647454530000|2022-03-16 18:15:30|||||||||4
1647454540000|2022-03-16 18:15:40|||||||||6
1647454550000|2022-03-16 18:15:50|||||||||14
1647454560000|2022-03-16 18:16:00|||||||||7
1647454570000|2022-03-16 18:16:10|||||||||4
1647454590000|2022-03-16 18:16:30|||||||||1
1647454610000|2022-03-16 18:16:50|||||||||2
1647454620000|2022-03-16 18:17:00|||||||||1
1647454640000|2022-03-16 18:17:20|||||||||5
1647454650000|2022-03-16 18:17:30|||||||||4
1647454660000|2022-03-16 18:17:40|||||||||3
1647454670000|2022-03-16 18:17:50|||||||||13
1647454680000|2022-03-16 18:18:00|||||||||7
1647454690000|2022-03-16 18:18:10|||||||||1
1647454700000|2022-03-16 18:18:20|||||||||11
1647454730000|2022-03-16 18:18:50|||||||||26
1647454740000|2022-03-16 18:19:00|||||||||5
1647454750000|2022-03-16 18:19:10|||||||||1
1647454760000|2022-03-16 18:19:20|||||||||7
1647454770000|2022-03-16 18:19:30|||||||||14
1647454780000|2022-03-16 18:19:40|||||||||4
1647454790000|2022-03-16 18:19:50|||||||||2
1647475200000|2022-03-17 00:00:00|1040.2|1038.7|1046.5|1045|1046.5|1045|1040.1|1038.6|80
1647475210000|2022-03-17 00:00:10|1046.3|1044.8|1048|1047.4|1050.4|1049.8|1045.5|1044|48
1647475220000|2022-03-17 00:00:20|1048.4|1047.5|1048.4|1046.9|1048.4|1047.5|1046.1|1045|44
1647475230000|2022-03-17 00:00:30|1048.5|1047|1052.5|1051|1052.7|1051.2|1048.5|1047|15
1647475240000|2022-03-17 00:00:40|1052.3|1050.8|1052.6|1051.1|1052.6|1051.4|1051|1049.5|15
1647475250000|2022-03-17 00:00:50|1052.5|1051|1053.5|1052.9|1054.7|1053.2|1052.5|1051|22
1647475260000|2022-03-17 00:01:00|1053.6|1052.6|1053.3|1051.8|1054.6|1053.1|1053.3|1051.8|15
1647475270000|2022-03-17 00:01:10|1051.7|1050.2|1050.8|1050.2|1051.7|1050.5|1050.8|1050.1|25
1647475280000|2022-03-17 00:01:20|1050.7|1050.1|1051.3|1050.7|1052.7|1051.2|1050.7|1050.1|5
1647475290000|2022-03-17 00:01:30|1051.2|1050.2|1051.1|1050.1|1051.2|1050.2|1050.9|1049.6|7
1647475300000|2022-03-17 00:01:40|1051|1050|1051.1|1050.1|1051.1|1050.1|1051|1050|4
1647475310000|2022-03-17 00:01:50|1051|1050.4|1051.2|1050.2|1051.2|1050.5|1051|1050.2|6
1647475320000|2022-03-17 00:02:00|1051.1|1050.1|1051.2|1050.2|1051.3|1050.2|1050.5|1049.5|13
1647475330000|2022-03-17 00:02:10|1051|1050|1051|1049.5|1051.3|1050|1050.7|1049.2|1
1647475340000|2022-03-17 00:02:20|1050.7|1049.2|1051|1049.5|1051|1050.1|1050.3|1049.2|3
1647475350000|2022-03-17 00:02:30|1050.6|1049.6|1050.4|1049.4|1050.7|1049.6|1050.4|1049.2|1
1647475360000|2022-03-17 00:02:40|1050.2|1048.9|1048.9|1047.4|1050.2|1048.9|1048.9|1047.4|4
1647475370000|2022-03-17 00:02:50|1049.2|1047.7|1047.6|1046.1|1049.2|1047.7|1047.6|1046.1|4
1647475380000|2022-03-17 00:03:00|1047.2|1046.2|1046.8|1046.2|1047.2|1046.2|1046.5|1045.5|10
1647475390000|2022-03-17 00:03:10|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|7
1647475400000|2022-03-17 00:03:20|1048.4|1046.9|1047.7|1046.2|1048.4|1046.9|1047.6|1046.2|2
1647475410000|2022-03-17 00:03:30|1047.3|1046.3|1048.3|1046.8|1048.3|1046.8|1047.3|1046.3|3
1647475420000|2022-03-17 00:03:40|1048.4|1046.9|1050|1048.5|1050.1|1048.6|1048.2|1046.9|7
1647475430000|2022-03-17 00:03:50|1050.2|1048.7|1050.5|1049|1050.5|1049|1050|1048.7|2
1647475440000|2022-03-17 00:04:00|1050.7|1049.2|1049.8|1048.3|1051.2|1049.7|1049.8|1048.3|5
1647475450000|2022-03-17 00:04:10|1049.9|1048.4|1049.2|1047.7|1049.9|1048.4|1049.2|1047.7|2
1647475460000|2022-03-17 00:04:20|1049.5|1048|1049.6|1048.1|1049.7|1048.2|1049.5|1048|4
1647475470000|2022-03-17 00:04:30|1049.4|1048.4|1048.6|1047.6|1049.4|1048.5|1048.3|1047.2|8
1647475480000|2022-03-17 00:04:40|1048.4|1047.4|1048.5|1047|1048.5|1047.7|1048.3|1047|5
1647475490000|2022-03-17 00:04:50|1048.3|1047.7|1048.3|1047.3|1048.7|1047.7|1048.1|1047|12
1647475500000|2022-03-17 00:05:00|1049.2|1047.7|1049|1047.5|1049.4|1047.9|1049|1047.5|8
1647475510000|2022-03-17 00:05:10|1049.1|1047.6|1049.1|1047.6|1049.4|1047.9|1049.1|1047.6|2
1647475520000|2022-03-17 00:05:20|1047.8|1047.2|1049.5|1048|1049.5|1048|1047.8|1047.2|0
1647475540000|2022-03-17 00:05:40|1049.6|1048.1|1052.2|1050.7|1052.2|1050.7|1049.6|1048.1|9
1647475550000|2022-03-17 00:05:50|1052|1051.4|1051.5|1050|1053.8|1053|1051.5|1050|11
1647475560000|2022-03-17 00:06:00|1051.4|1049.9|1053|1051.5|1053|1051.5|1051.4|1049.9|4
1647475570000|2022-03-17 00:06:10|1052.9|1051.4|1053.4|1052.8|1054.1|1052.9|1052.9|1051.4|7
1647475580000|2022-03-17 00:06:20|1053.9|1052.9|1055.9|1054.4|1056.2|1055.2|1053.3|1052.7|16
1647475590000|2022-03-17 00:06:30|1056.5|1055.5|1054.9|1053.9|1056.7|1055.9|1054.9|1053.9|9
1647475600000|2022-03-17 00:06:40|1055|1054|1055.1|1054.1|1055.1|1054.1|1055|1054|3
1647475610000|2022-03-17 00:06:50|1055|1054|1053.7|1053.1|1055|1054.1|1053.7|1053.1|0
1647475620000|2022-03-17 00:07:00|1053.8|1053.2|1053.8|1052.8|1054.2|1053.2|1053.8|1052.3|2
1647475630000|2022-03-17 00:07:10|1053.5|1052.9|1053.1|1051.6|1053.9|1052.9|1053.1|1051.6|2
1647475640000|2022-03-17 00:07:20|1053.3|1051.8|1053.2|1052.2|1053.3|1052.2|1053.2|1051.8|0
1647475650000|2022-03-17 00:07:30|1053.3|1051.8|1054.1|1053.1|1054.3|1053.1|1053|1051.8|5
1647475660000|2022-03-17 00:07:40|1054|1053|1053.7|1052.2|1054|1053|1053.7|1052.2|5
1647475680000|2022-03-17 00:08:00|1053.5|1052|1051.8|1051.2|1053.6|1052.2|1051.8|1051.2|14
1647475690000|2022-03-17 00:08:10|1051.5|1050.9|1051.3|1050.7|1051.5|1050.9|1051.3|1050.7|4
1647475700000|2022-03-17 00:08:20|1051.2|1050.6|1050.8|1050.2|1051.2|1050.6|1050.8|1049.9|10
1647475710000|2022-03-17 00:08:30|1050.9|1050.3|1051|1050|1051|1050.3|1050.8|1050|5
1647475720000|2022-03-17 00:08:40|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|7
1647475730000|2022-03-17 00:08:50||1049.4||1049.4||1049.4||1049.4|3
1647475740000|2022-03-17 00:09:00|1050.8|1049.3|1050.5|1049.5|1050.8|1049.5|1050.5|1049.3|2
1647475750000|2022-03-17 00:09:10|1050.3|1049.7|1050.8|1049.3|1050.8|1049.8|1050.1|1049.3|4
1647475760000|2022-03-17 00:09:20|||||||||5
1647475770000|2022-03-17 00:09:30|1050.6|1050|1052.4|1050.9|1052.4|1050.9|1050.6|1050|7
1647475780000|2022-03-17 00:09:40|1052.5|1051|1052.8|1051.3|1052.8|1051.5|1052.5|1051|6
1647475790000|2022-03-17 00:09:50|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1
1647475800000|2022-03-17 00:10:00|1052.5|1051|1051.9|1050.4|1052.5|1051|1051.9|1050.4|0
1647475810000|2022-03-17 00:10:10|1051.5|1050.5|1051.5|1050|1051.6|1050.5|1051.5|1050|2
1647475820000|2022-03-17 00:10:20|1051.6|1050.1|1051|1049.5|1051.6|1050.2|1050.8|1049.5|1
1647475830000|2022-03-17 00:10:30|1050.9|1049.4|1051|1049.5|1051|1049.5|1050.9|1049.4|0
1647475840000|2022-03-17 00:10:40|1050.7|1049.2|1051.9|1050.4|1052.3|1050.8|1050.7|1049.2|5
1647475850000|2022-03-17 00:10:50|1051.7|1050.2|1051.4|1050.4|1052|1050.5|1051.4|1050|0
1647475860000|2022-03-17 00:11:00|1051.7|1050.2|1051.9|1050.9|1052.1|1051.5|1051.7|1050.2|0
1647475870000|2022-03-17 00:11:10|1052|1051|1053|1052.4|1053.4|1052.5|1052|1051|8
1647475880000|2022-03-17 00:11:20|1053.4|1052.5|1053.2|1052.2|1053.5|1052.5|1053.2|1052.2|2
1647475890000|2022-03-17 00:11:30|||||||||64
1647475900000|2022-03-17 00:11:40|1052.2|1051.2|1052.3|1051.3|1052.3|1051.3|1052.2|1051.2|24
1647475910000|2022-03-17 00:11:50|1052.4|1051.4|1053|1051.5|1053.5|1052|1052.4|1051.4|26
1647475920000|2022-03-17 00:12:00|1053.1|1051.6|1053.3|1051.8|1053.3|1051.8|1053|1051.5|0
1647475930000|2022-03-17 00:12:10|1053.2|1051.7|1053.1|1052.1|1053.2|1052.1|1053.1|1051.7|0
1647475940000|2022-03-17 00:12:20|1053.2|1052.2|1052.7|1051.2|1053.2|1052.2|1052.7|1051.2|15
1647475960000|2022-03-17 00:12:40|1052.8|1051.3|1052.7|1051.2|1052.9|1051.4|1052.7|1051.2|2
1647475970000|2022-03-17 00:12:50|1052.5|1051|1052.4|1050.9|1052.5|1051|1052.4|1050.9|0
1647475980000|2022-03-17 00:13:00|1052.5|1051|1052|1050.5|1052.5|1051|1052|1050.5|1
1647475990000|2022-03-17 00:13:10|1052.1|1050.6|1051|1049.5|1052.1|1050.6|1051|1049.5|1
1647476000000|2022-03-17 00:13:20|1051.1|1049.6|1051|1049.5|1051.1|1049.9|1050.6|1049.4|4
1647476020000|2022-03-17 00:13:40|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051|1049.5|0
1647476030000|2022-03-17 00:13:50|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|0
1647476040000|2022-03-17 00:14:00|1051.1|1049.6|1051.9|1050.4|1051.9|1050.4|1051.1|1049.6|2
1647476050000|2022-03-17 00:14:10|1052|1050.5|1051.7|1051.1|1052|1051.1|1051.6|1050.5|0
1647476060000|2022-03-17 00:14:20|1051.6|1051|1052.9|1051.4|1052.9|1051.4|1051.6|1051|2
1647476080000|2022-03-17 00:14:40|1052.7|1051.7|1052.6|1052|1052.7|1052.1|1052.6|1051.7|2
1647476090000|2022-03-17 00:14:50|1052.7|1052.1|1052.9|1051.4|1053|1052.1|1052.7|1051.4|5
1647476100000|2022-03-17 00:15:00|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|1
1647476110000|2022-03-17 00:15:10|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053|1051.5|1
1647476120000|2022-03-17 00:15:20|1053.7|1052.2|1053.4|1051.9|1054|1052.5|1053.3|1051.8|3
1647476130000|2022-03-17 00:15:30|1053.6|1052.1|1053.5|1052|1053.7|1052.2|1053.5|1052|1
1647476150000|2022-03-17 00:15:50|1053.3|1051.8|1053.2|1051.7|1053.4|1052.8|1053.2|1051.7|4
1647476160000|2022-03-17 00:16:00|1053|1051.5|1053|1051.5|1053.1|1052|1053|1051.5|0
1647476190000|2022-03-17 00:16:30|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053|1051.5|0
1647476200000|2022-03-17 00:16:40|1052.9|1051.4|1053.2|1051.7|1053.2|1051.7|1052.9|1051.4|0
1647476230000|2022-03-17 00:17:10|1053|1051.5|1052.9|1051.4|1053.2|1051.8|1052.8|1051.4|1
1647476240000|2022-03-17 00:17:20|1052.3|1051.7|1052.1|1051.5|1052.3|1051.7|1052.1|1051.5|1
1647476250000|2022-03-17 00:17:30|1052.4|1050.9|1052.3|1050.8|1052.4|1050.9|1052.3|1050.8|3
1647476260000|2022-03-17 00:17:40|1052.2|1050.7|1051.7|1050.7|1052.2|1051.1|1051.7|1050.5|2
1647476270000|2022-03-17 00:17:50|1051.5|1050.5|1051.4|1050.4|1051.8|1051.1|1051.3|1050.3|0
1647476280000|2022-03-17 00:18:00|1051.7|1050.2|1051.7|1050.7|1051.7|1050.7|1051.3|1050.2|0
1647476290000|2022-03-17 00:18:10|1051.8|1050.3|1052|1050.5|1052|1050.7|1051.7|1050.3|5
1647476300000|2022-03-17 00:18:20|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.8|1050.8|0
1647476310000|2022-03-17 00:18:30|1051.8|1050.8|1053.1|1052.1|1053.3|1052.1|1051.8|1050.8|6
1647476320000|2022-03-17 00:18:40|1053.2|1052.2|1053|1051.5|1053.2|1052.2|1052.9|1051.4|3
1647476330000|2022-03-17 00:18:50|1052.8|1052.2|1053.6|1052.1|1053.8|1052.3|1052.8|1052.1|2
1647476340000|2022-03-17 00:19:00|1052.5|1051|1052.4|1050.9|1052.5|1051|1052.4|1050.9|0
1647476350000|2022-03-17 00:19:10|1052.3|1050.8|1051.5|1050.5|1052.3|1050.8|1051.5|1050.5|0
1647476360000|2022-03-17 00:19:20|1051.4|1050.4|1051.4|1050.8|1051.5|1050.8|1051.4|1050.4|2
1647476390000|2022-03-17 00:19:50|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|2
1647476410000|2022-03-17 00:20:10|1052.3|1050.8|1051.8|1050.3|1052.7|1051.2|1051.7|1050.2|2
1647476420000|2022-03-17 00:20:20|1051.7|1050.2|1052|1050.5|1052|1050.5|1051.7|1050.2|2
1647476430000|2022-03-17 00:20:30|1051.7|1050.2|1052.2|1050.7|1052.2|1050.7|1051.7|1050.2|1
1647476440000|2022-03-17 00:20:40|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1647476470000|2022-03-17 00:21:10|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1647476530000|2022-03-17 00:22:10||1051.2||1051.2||1051.2||1051.2|0
1647476550000|2022-03-17 00:22:30|1052.3|1050.7|1052.4|1050.9|1052.4|1051.2|1052.2|1050.7|1
1647476560000|2022-03-17 00:22:40|1052.2|1051.2|1052|1051|1052.4|1051.2|1052|1050.8|3
1647476580000|2022-03-17 00:23:00|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1
1647476590000|2022-03-17 00:23:10|1052|1050.5|1051.5|1050.5|1052|1050.5|1051.5|1050.5|5
1647476600000|2022-03-17 00:23:20|1051.4|1050.8|1051|1049.5|1051.4|1050.8|1051|1049.5|5
1647476610000|2022-03-17 00:23:30|1050.7|1049.7|1050.6|1049.6|1050.7|1049.7|1050.6|1049.6|1
1647476620000|2022-03-17 00:23:40|1050.3|1049.7|1050.6|1049.6|1050.7|1049.7|1050.2|1049.6|7
1647476630000|2022-03-17 00:23:50|||||||||6
1647476640000|2022-03-17 00:24:00|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1647476650000|2022-03-17 00:24:10|1050.6|1050|1050.7|1049.7|1050.7|1050|1050.6|1049.7|1
1647476660000|2022-03-17 00:24:20|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|3
1647476670000|2022-03-17 00:24:30|1052.3|1050.8|1052.5|1051.5|1052.5|1051.5|1052.3|1050.8|1
1647476680000|2022-03-17 00:24:40|1052.9|1051.4|1054.7|1053.2|1055.2|1054.2|1052.9|1051.4|5
1647476690000|2022-03-17 00:24:50|1054.4|1052.9|1052.9|1051.4|1054.5|1053|1052.9|1051.4|1
1647476700000|2022-03-17 00:25:00|1052.8|1051.3|1052.8|1051.3|1053|1051.5|1052.8|1051.3|1
1647476710000|2022-03-17 00:25:10|1052.7|1052.1|1052.8|1051.8|1052.9|1052.1|1052.7|1051.8|2
1647476730000|2022-03-17 00:25:30|1052.9|1052.2|1052.9|1051.9|1052.9|1052.2|1052.9|1051.9|2
1647476750000|2022-03-17 00:25:50|1054.1|1052.3|1054.1|1052.6|1054.1|1052.6|1054.1|1052.3|3
1647476760000|2022-03-17 00:26:00|1054|1052.5|1054.3|1052.8|1054.3|1052.8|1054|1052.5|0
1647476770000|2022-03-17 00:26:10|1054.2|1052.7|1054.3|1052.8|1054.3|1052.8|1054.2|1052.7|1
1647476780000|2022-03-17 00:26:20|1054.2|1052.7|1054.2|1052.7|1054.3|1052.8|1054.2|1052.7|0
1647476790000|2022-03-17 00:26:30|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054|1052.5|0
1647476810000|2022-03-17 00:26:50|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|0
1647476860000|2022-03-17 00:27:40|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|0
1647476870000|2022-03-17 00:27:50|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|0
1647476890000|2022-03-17 00:28:10|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|0
1647476910000|2022-03-17 00:28:30|1053.9|1052.9|1053.7|1052.7|1053.9|1052.9|1053.5|1052.7|4
1647476920000|2022-03-17 00:28:40|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.4|1052.8|0
1647476930000|2022-03-17 00:28:50|1053.3|1052.7|1052.8|1052.2|1053.4|1052.8|1052.8|1052.2|4
1647476940000|2022-03-17 00:29:00|1052.5|1051.5|1053.2|1052.6|1053.5|1052.6|1052.5|1051.5|11
1647476970000|2022-03-17 00:29:30|1053.3|1052.7|1053.2|1052.6|1053.5|1052.7|1053.2|1052|1
1647476980000|2022-03-17 00:29:40|1054.9|1053.4|1054.5|1053|1054.9|1053.5|1054.5|1053|7
1647477000000|2022-03-17 00:30:00|1054.4|1052.9|1054.5|1053|1054.5|1053|1054.4|1052.9|0
1647477010000|2022-03-17 00:30:10|1054.4|1052.9|1054.4|1052.9|1054.4|1052.9|1054.4|1052.9|7
1647477020000|2022-03-17 00:30:20|1054.5|1053|1054.6|1053.1|1054.7|1053.2|1054.5|1053|1
1647477030000|2022-03-17 00:30:30|1054.5|1053|1054.3|1052.8|1054.5|1053|1054.2|1052.7|0
1647477040000|2022-03-17 00:30:40|1054|1053|1054.2|1053.2|1054.3|1053.2|1054|1052.8|1
1647477050000|2022-03-17 00:30:50|1054.4|1053.4|1054.9|1053.9|1054.9|1053.9|1054.4|1053.4|4
1647477060000|2022-03-17 00:31:00|1055|1054|1055|1054|1055|1054|1055|1054|0
1647477070000|2022-03-17 00:31:10|1054.9|1053.9|1055|1054|1055|1054|1054.9|1053.9|0
1647477120000|2022-03-17 00:32:00|1054.3|1053.3|1053.3|1052.3|1054.3|1053.3|1053.3|1052.3|3
1647477130000|2022-03-17 00:32:10|1053.2|1052.6|1053.3|1052.3|1053.4|1052.6|1053.2|1052.3|0
1647477140000|2022-03-17 00:32:20|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1647477150000|2022-03-17 00:32:30|1053.1|1052.5|1054.2|1052.7|1054.2|1052.7|1052.7|1052.1|6
1647477160000|2022-03-17 00:32:40|1054.3|1052.8|1054.5|1053|1054.5|1053|1054.3|1052.8|1
1647477180000|2022-03-17 00:33:00|1054.7|1053.5|1054.7|1053.7|1054.7|1053.7|1054.7|1053.5|0
1647477210000|2022-03-17 00:33:30|1054.6|1053.6|1054.6|1053.6|1054.6|1053.6|1054.6|1053.6|1
1647477220000|2022-03-17 00:33:40|1054.5|1053.9|1055.6|1054.6|1055.6|1054.6|1054.5|1053.9|3
1647477230000|2022-03-17 00:33:50|1055.5|1054.1|1055.6|1054.1|1055.6|1054.1|1055.5|1054|3
1647477240000|2022-03-17 00:34:00|1055.7|1054.2|1055.6|1054.6|1055.7|1054.6|1055.5|1054.2|1
1647477250000|2022-03-17 00:34:10|1055.7|1054.7|1055.5|1054.9|1055.7|1054.9|1055.5|1054.6|1
1647477260000|2022-03-17 00:34:20|1055.8|1054.8|1055.3|1054.7|1055.8|1054.9|1055.3|1054.7|2
1647477270000|2022-03-17 00:34:30|1055.2|1054.6|1056|1054.5|1056|1054.6|1054.5|1053.8|12
1647477280000|2022-03-17 00:34:40|1056.1|1054.6|1056.2|1054.7|1056.2|1055.2|1055.8|1054.6|1
1647477290000|2022-03-17 00:34:50|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|0
1647477310000|2022-03-17 00:35:10|1055.8|1055.2|1056|1054.5|1056.1|1055.2|1055.8|1054.5|0
1647477320000|2022-03-17 00:35:20|1056.1|1054.6|1056.2|1054.7|1056.3|1054.8|1056.1|1054.6|6
1647477330000|2022-03-17 00:35:30|1056.3|1054.8|1056.2|1055.6|1056.5|1055.6|1056.2|1054.8|2
1647477340000|2022-03-17 00:35:40|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|1056.3|1055.7|0
1647477350000|2022-03-17 00:35:50|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|0
1647477390000|2022-03-17 00:36:30|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|1
1647477400000|2022-03-17 00:36:40|1056.2|1055.6|1056.4|1055.8|1056.5|1055.8|1056.2|1055.5|11
1647477410000|2022-03-17 00:36:50|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|0
1647477420000|2022-03-17 00:37:00|1056.8|1056.2|1057|1056|1057.2|1056.2|1056.8|1056|8
1647477440000|2022-03-17 00:37:20|1057.2|1056.2|1057.1|1056.5|1057.2|1056.5|1057.1|1056.2|2
1647477450000|2022-03-17 00:37:30|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057|1056.4|2
1647477480000|2022-03-17 00:38:00|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057.1|1056.5|5
1647477520000|2022-03-17 00:38:40|1057|1055.5|1056.9|1055.4|1057|1055.5|1056.9|1055.4|7
1647477530000|2022-03-17 00:38:50|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|0
1647477540000|2022-03-17 00:39:00|1057|1055.5|1057.1|1056.1|1057.2|1056.1|1057|1055.5|0
1647477550000|2022-03-17 00:39:10|1057|1056.4|1057|1056|1057.2|1056.4|1056.9|1056|0
1647477560000|2022-03-17 00:39:20|1057.2|1055.7|1058.4|1056.9|1058.4|1056.9|1057|1055.7|10
1647477570000|2022-03-17 00:39:30|1058.5|1057|1058.5|1057|1058.6|1057.1|1058.5|1057|0
1647477590000|2022-03-17 00:39:50|1058.6|1057.1|1057.7|1056.7|1058.6|1057.1|1057.4|1056.7|7
1647477600000|2022-03-17 00:40:00|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1647477610000|2022-03-17 00:40:10|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|0
1647477620000|2022-03-17 00:40:20|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1647477630000|2022-03-17 00:40:30|1057.6|1056.1|1057|1055.5|1057.6|1056.3|1057|1055.5|8
1647477650000|2022-03-17 00:40:50|1056.7|1055.7|1056.8|1055.3|1056.9|1055.7|1056.7|1055.3|0
1647477660000|2022-03-17 00:41:00|1056.9|1055.4|1056.7|1055.7|1056.9|1055.7|1056.7|1055.3|2
1647477680000|2022-03-17 00:41:20|1056.9|1055.4|1056.6|1056|1056.9|1056|1056.6|1055.4|2
1647477700000|2022-03-17 00:41:40|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|1
1647477710000|2022-03-17 00:41:50|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|0
1647477730000|2022-03-17 00:42:10|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1647477740000|2022-03-17 00:42:20|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|0
1647477750000|2022-03-17 00:42:30|1056.9|1055.4|1056.9|1055.4|1056.9|1055.7|1056.7|1055.4|2
1647477760000|2022-03-17 00:42:40|1056.7|1055.7|1056.9|1055.4|1056.9|1055.7|1056.7|1055.4|0
1647477780000|2022-03-17 00:43:00|1056.8|1055.3|1056.9|1055.4|1056.9|1055.4|1056.8|1055.3|0
1647477790000|2022-03-17 00:43:10|1056.7|1055.7|1056.8|1055.8|1056.8|1055.8|1056.7|1055.7|0
1647477800000|2022-03-17 00:43:20|1056.9|1055.4|1056.6|1056|1056.9|1056|1056.6|1055.4|0
1647477820000|2022-03-17 00:43:40|1056.7|1056.1|1056.7|1055.2|1057|1056.1|1056.7|1055.2|2
1647477840000|2022-03-17 00:44:00|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|0
1647477880000|2022-03-17 00:44:40|1056.4|1055.4|1056.3|1055.7|1056.4|1055.7|1056.3|1055.3|0
1647477900000|2022-03-17 00:45:00|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|1056.5|1055.9|0
1647477930000|2022-03-17 00:45:30|||||||||1
1647477960000|2022-03-17 00:46:00|1056.4|1055.8|1056.5|1055.9|1056.5|1055.9|1056.4|1055.8|0
1647477990000|2022-03-17 00:46:30|1056.9|1057|1057.8|1056.8|1058|1057.1|1056.9|1056.3|3
1647478020000|2022-03-17 00:47:00|||||||||1
1647478040000|2022-03-17 00:47:20|1057.5|1056.9|1057.4|1055.9|1057.5|1056.9|1057.3|1055.9|4
1647478050000|2022-03-17 00:47:30|1057.3|1055.8|1057.2|1055.7|1057.3|1055.8|1057.2|1055.7|0
1647478060000|2022-03-17 00:47:40|1057.1|1056.1|1057.1|1056.1|1057.1|1056.1|1057.1|1056.1|0
1647478080000|2022-03-17 00:48:00|1057|1056.4|1057.1|1056.1|1057.2|1056.4|1057|1056.1|0
1647478090000|2022-03-17 00:48:10|1057|1056.4|1057.1|1056.1|1057.2|1056.4|1057|1056.1|0
1647478100000|2022-03-17 00:48:20|1057|1056.4|1057.1|1056.1|1057.1|1056.4|1057|1056.1|0
1647478150000|2022-03-17 00:49:10|||||||||1
1647478160000|2022-03-17 00:49:20|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|2
1647478170000|2022-03-17 00:49:30|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|1
1647478180000|2022-03-17 00:49:40|1057.4|1056.4|1056.9|1055.9|1058.8|1057.4|1056.8|1055.9|5
1647478200000|2022-03-17 00:50:00|1056.8|1055.8|1056.9|1055.9|1056.9|1055.9|1056.8|1055.8|0
1647478290000|2022-03-17 00:51:30|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1647478300000|2022-03-17 00:51:40|1056.9|1056.3|1056.6|1056|1057.9|1056.9|1056.6|1056|15
1647478310000|2022-03-17 00:51:50|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1
1647478320000|2022-03-17 00:52:00|1057.5|1056|1057.5|1056.9|1057.8|1056.9|1057.2|1056|5
1647478330000|2022-03-17 00:52:10|1057.7|1056.2|1057.1|1056.1|1057.7|1056.3|1057|1055.7|3
1647478340000|2022-03-17 00:52:20|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|0
1647478350000|2022-03-17 00:52:30|1057.2|1056.6|1057.8|1057.2|1057.8|1057.2|1057.2|1056.6|2
1647478360000|2022-03-17 00:52:40|1057.9|1056.8|1057.9|1056.4|1057.9|1056.8|1057.9|1056.4|5
1647478390000|2022-03-17 00:53:10|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|0
1647478400000|2022-03-17 00:53:20|||||||||1
1647478410000|2022-03-17 00:53:30||1056.3||1056.3||1056.3||1056.3|3
1647478450000|2022-03-17 00:54:10|1057.1|1056.1|1057|1056|1057.1|1056.1|1057|1056|0
1647478460000|2022-03-17 00:54:20|1056.9|1055.9|1056.7|1055.7|1056.9|1055.9|1056.7|1055.7|0
1647478470000|2022-03-17 00:54:30|1056.8|1055.8|1056.2|1055.6|1056.8|1055.9|1056.2|1055.6|1
1647478480000|2022-03-17 00:54:40|||||||||3
1647478490000|2022-03-17 00:54:50|1056.3|1055.7|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|1
1647478500000|2022-03-17 00:55:00|1056.7|1056.1|1056.9|1056.3|1056.9|1056.3|1056.7|1056.1|4
1647478590000|2022-03-17 00:56:30|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|0
1647478620000|2022-03-17 00:57:00||1056||1056||1056.4||1056|1
1647478650000|2022-03-17 00:57:30|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|0
1647478660000|2022-03-17 00:57:40|1057|1056|1057|1056|1057|1056|1057|1056|0
1647478680000|2022-03-17 00:58:00|1056.7|1056.1|1056.8|1055.8|1056.8|1056.1|1056.7|1055.8|2
1647478690000|2022-03-17 00:58:10|1056.6|1055.1|1056.3|1055.3|1056.7|1055.3|1056.3|1055|5
1647478700000|2022-03-17 00:58:20|1056|1055.4|1056.1|1055.1|1056.2|1055.4|1056|1055.1|0
1647478740000|2022-03-17 00:59:00|1056|1055.4|1056.2|1055.2|1056.2|1055.4|1056|1055.2|0
1647478780000|2022-03-17 00:59:40|1056.7|1055.7|1056.8|1055.8|1056.8|1055.8|1056.7|1055.7|6
1647478790000|2022-03-17 00:59:50|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|0
1647478800000|2022-03-17 01:00:00|1057.3|1055.8|1057.2|1056.2|1057.6|1056.2|1057.2|1055.8|0
1647478810000|2022-03-17 01:00:10|1057.3|1056.3|1056.9|1056.3|1057.3|1056.3|1056.9|1056.2|0
1647478820000|2022-03-17 01:00:20|1056.8|1056.2|1056.8|1055.8|1056.9|1056.3|1056.8|1055.8|2
1647478830000|2022-03-17 01:00:30|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|0
1647478840000|2022-03-17 01:00:40|1056.8|1055.8|1056.9|1055.4|1057|1055.8|1056.8|1055.4|0
1647478850000|2022-03-17 01:00:50|1056.4|1055.8|1056.6|1055.6|1056.6|1055.8|1056.4|1055.6|4
1647478860000|2022-03-17 01:01:00|1056.5|1055.9|1056.6|1055.6|1056.6|1055.9|1056.5|1055.6|0
1647478870000|2022-03-17 01:01:10|1055.9|1055.3|1056.3|1055.3|1056.3|1055.3|1055.9|1055.3|7
1647478880000|2022-03-17 01:01:20|1056.5|1055|1056.3|1055.3|1056.5|1055.3|1056.3|1055|0
1647478890000|2022-03-17 01:01:30|1056.5|1055|1056.5|1055.5|1056.6|1055.6|1056.2|1054.9|1
1647478900000|2022-03-17 01:01:40|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|0
1647478910000|2022-03-17 01:01:50|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|1056.5|1055.5|0
1647478920000|2022-03-17 01:02:00|1056.7|1055.9|1056.7|1055.2|1056.7|1055.9|1056.7|1055.2|1
1647478930000|2022-03-17 01:02:10|1056.5|1055.5|1056.5|1055.9|1056.6|1055.9|1056.4|1055.5|0
1647478940000|2022-03-17 01:02:20||1055.5||1055.5||1055.5||1055.5|1
1647478950000|2022-03-17 01:02:30|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1647478960000|2022-03-17 01:02:40|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|0
1647478980000|2022-03-17 01:03:00|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|0
1647479020000|2022-03-17 01:03:40|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|0
1647479030000|2022-03-17 01:03:50|1056.4|1055.4|1056.5|1055|1056.5|1055.4|1056.4|1055|0
1647479040000|2022-03-17 01:04:00|1056.4|1055.4|1056.5|1055|1056.5|1055.4|1056.4|1055|0
1647479050000|2022-03-17 01:04:10|1056.4|1055.4|1056.5|1055|1056.6|1055.4|1056.4|1055|0
1647479060000|2022-03-17 01:04:20|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|0
1647479070000|2022-03-17 01:04:30|1055.9|1055.3|1055.8|1055.2|1055.9|1055.3|1055.8|1055.2|3
1647479100000|2022-03-17 01:05:00|||||||||1
1647479120000|2022-03-17 01:05:20|1055.7|1055.1|1055.2|1054.6|1055.7|1055.1|1055.2|1054.5|15
1647479130000|2022-03-17 01:05:30|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1
1647479140000|2022-03-17 01:05:40|1055.2|1054.6|1055.5|1054.5|1055.5|1054.6|1055.2|1054.5|6
1647479180000|2022-03-17 01:06:20|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1
1647479190000|2022-03-17 01:06:30|1055.7|1054.7|1055.7|1055.1|1055.7|1055.1|1055.5|1054.7|1
1647479210000|2022-03-17 01:06:50|||||||||1
1647479230000|2022-03-17 01:07:10|1055.6|1055|1055.5|1054.9|1055.6|1055|1055.5|1054.9|0
1647479240000|2022-03-17 01:07:20|1055.8|1054.3|1055.4|1054.4|1055.8|1054.4|1055.4|1054|5
1647479270000|2022-03-17 01:07:50|1055.3|1054.3|1055.2|1054.2|1055.3|1054.4|1055|1054.2|0
1647479280000|2022-03-17 01:08:00|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1
1647479290000|2022-03-17 01:08:10|1054.7||1054.7||1054.7||1054.7||0
1647479300000|2022-03-17 01:08:20|1054.5|1053.9|1054.7|1054.1|1054.8|1054.2|1054.5|1053.9|5
1647479310000|2022-03-17 01:08:30|1054.9|1054.3|1055.6|1054.6|1055.6|1054.6|1054.9|1054.3|4
1647479320000|2022-03-17 01:08:40|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|0
1647479380000|2022-03-17 01:09:40|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1
1647479400000|2022-03-17 01:10:00|1055.5|1054.9|1055.7|1054.2|1055.9|1054.9|1055.5|1054.2|1
1647479410000|2022-03-17 01:10:10|1055.6|1054.6|1055.6|1054.6|1055.6|1054.9|1055.5|1054.6|0
1647479440000|2022-03-17 01:10:40|||||||||1
1647479450000|2022-03-17 01:10:50|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|0
1647479460000|2022-03-17 01:11:00|1055.6|1055|1055.6|1055|1055.7|1055.1|1055.6|1055|3
1647479480000|2022-03-17 01:11:20|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1
1647479490000|2022-03-17 01:11:30|1055.8|1054.2|1055.8|1054.3|1055.8|1054.9|1055.5|1054.2|2
1647479520000|2022-03-17 01:12:00|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|0
1647479530000|2022-03-17 01:12:10|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|0
1647479550000|2022-03-17 01:12:30|1055.9|1054.4|1055.9|1054.4|1055.9|1054.4|1055.9|1054.4|0
1647479570000|2022-03-17 01:12:50|1055.8|1054.3|1055.9|1054.4|1055.9|1054.4|1055.8|1054.3|0
1647479590000|2022-03-17 01:13:10|1055.8|1054.3|1055.4|1054.4|1055.8|1054.7|1055.4|1054.3|2
1647479600000|2022-03-17 01:13:20|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1
1647479660000|2022-03-17 01:14:20|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|0
1647479670000|2022-03-17 01:14:30|||||||||1
1647479690000|2022-03-17 01:14:50|||||||||1
1647479700000|2022-03-17 01:15:00|1054.5|1053.9|1054.5|1053.9|1054.6|1054|1054.5|1053.9|0
1647479730000|2022-03-17 01:15:30|1054.7|1053.7|1054.6|1054|1054.7|1054|1054.6|1053.7|1
1647479750000|2022-03-17 01:15:50|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1
1647479770000|2022-03-17 01:16:10|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1
1647479790000|2022-03-17 01:16:30|||||||||1
1647479810000|2022-03-17 01:16:50|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|2
1647479830000|2022-03-17 01:17:10|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|4
1647479840000|2022-03-17 01:17:20|1054.8|1054.2|1054.7|1054.1|1054.8|1054.2|1054.7|1054.1|0
1647479850000|2022-03-17 01:17:30|1054.8|1054.2|1054.7|1054.1|1054.8|1054.2|1054.7|1054.1|0
1647479870000|2022-03-17 01:17:50|1054.8|1054.2|1054.7|1054.1|1054.8|1054.2|1054.7|1054.1|1
1647479910000|2022-03-17 01:18:30|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|9
1647479920000|2022-03-17 01:18:40|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|0
1647479930000|2022-03-17 01:18:50|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|3
1647479940000|2022-03-17 01:19:00|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1647479950000|2022-03-17 01:19:10|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1647479960000|2022-03-17 01:19:20|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1
1647479980000|2022-03-17 01:19:40|1055.8|1055.2|1055.7|1055.1|1055.9|1055.2|1055.7|1054.4|8
1647479990000|2022-03-17 01:19:50|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|0
1647480000000|2022-03-17 01:20:00|1055.9|1054.4|1055.9|1054.4|1055.9|1054.4|1055.9|1054.4|0
1647480010000|2022-03-17 01:20:10|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.5|0
1647480020000|2022-03-17 01:20:20|1055.7|1055.1|1055.4|1054.8|1055.7|1055.1|1055.4|1054.7|1
1647480030000|2022-03-17 01:20:30|1055.3|1054.7|1055.5|1054|1055.6|1054.7|1055.3|1054|0
1647480060000|2022-03-17 01:21:00|1055.2|1054.6|1055.5|1054|1055.5|1054.6|1055.2|1054|0
1647480070000|2022-03-17 01:21:10|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1
1647480120000|2022-03-17 01:22:00|1054.8|1054.2|1055.6|1054.6|1055.6|1054.6|1054.8|1054.2|2
1647480130000|2022-03-17 01:22:10|1055|1054.4|1054.9|1053.9|1055|1054.4|1054.9|1053.9|4
1647480190000|2022-03-17 01:23:10|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|0
1647480210000|2022-03-17 01:23:30|1054.5|1053.9|1053.6|1052.1|1054.5|1053.9|1053.6|1052.1|4
1647480220000|2022-03-17 01:23:40|1053.3|1052.7|1053.6|1052.1|1053.6|1052.8|1053.3|1052.1|2
1647480230000|2022-03-17 01:23:50|1053.4|1051.9|1052.9|1052.3|1053.6|1052.3|1052.9|1051.9|3
1647480250000|2022-03-17 01:24:10|||||||||5
1647480260000|2022-03-17 01:24:20|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1
1647480280000|2022-03-17 01:24:40|1053.5|1052|1053.2|1052.2|1053.5|1052.2|1053.2|1052|2
1647480290000|2022-03-17 01:24:50|1053.1|1052.1|1053.2|1052.2|1053.3|1052.5|1053.1|1052.1|1
1647480300000|2022-03-17 01:25:00|1053.1|1052.1|1053.4|1051.9|1053.4|1052.1|1053.1|1051.8|1
1647480320000|2022-03-17 01:25:20|1052.9||1052.9||1052.9||1052.9||3
1647480330000|2022-03-17 01:25:30|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|0
1647480340000|2022-03-17 01:25:40|1052.9|1051.4|1052.2|1051.6|1052.9|1051.6|1052.2|1051.4|6
1647480350000|2022-03-17 01:25:50|||||||||2
1647480360000|2022-03-17 01:26:00|1053|1052|1053.2|1052.2|1053.2|1052.2|1053|1052|4
1647480370000|2022-03-17 01:26:10|||||||||7
1647480390000|2022-03-17 01:26:30|||||||||1
1647480410000|2022-03-17 01:26:50|||||||||10
1647480420000|2022-03-17 01:27:00|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|29
1647480430000|2022-03-17 01:27:10|1053.2|1052.6|1053.3|1052.7|1053.3|1052.7|1053.2|1052.6|5
1647480450000|2022-03-17 01:27:30|||||||||1
1647480470000|2022-03-17 01:27:50|1053.2|1052.6|1051.9|1051.3|1053.2|1052.6|1051.9|1050.5|16
1647480480000|2022-03-17 01:28:00|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1647480490000|2022-03-17 01:28:10|1052.3|1051.3|1052.9|1051.9|1052.9|1051.9|1052.3|1051.3|4
1647480500000|2022-03-17 01:28:20|1053|1052.3|1053.1|1051.6|1053.1|1052.3|1053|1051.5|1
1647480510000|2022-03-17 01:28:30|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|2
1647480540000|2022-03-17 01:29:00|1053.1|1052.5|1053.2|1051.7|1053.2|1052.5|1053.1|1051.7|1
1647480550000|2022-03-17 01:29:10|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1647480580000|2022-03-17 01:29:40|1052.9|1052.3|1053.1|1051.6|1053.1|1052.3|1052.9|1051.6|1
1647480640000|2022-03-17 01:30:40|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|0
1647480650000|2022-03-17 01:30:50|1052.6|1051.6|1052.7|1051.7|1052.7|1051.7|1052.6|1051.6|0
1647480670000|2022-03-17 01:31:10|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1647480690000|2022-03-17 01:31:30|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|0
1647480700000|2022-03-17 01:31:40|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1647480750000|2022-03-17 01:32:30|1052.7|1052.1|1052.6|1051.6|1052.9|1052.1|1052.6|1051.6|1
1647480770000|2022-03-17 01:32:50||1052||1052||1052||1052|0
1647480780000|2022-03-17 01:33:00|1052.8|1052.2|1053.9|1052.4|1053.9|1052.4|1052.8|1052.2|4
1647480790000|2022-03-17 01:33:10|1053.8|1053.2|1053.7|1052.7|1053.9|1053.3|1053.7|1052.7|15
1647480820000|2022-03-17 01:33:40|||||||||1
1647480870000|2022-03-17 01:34:30|1053.6|1052.6|1053.7|1052.2|1053.7|1052.6|1053.6|1052.2|1
1647480900000|2022-03-17 01:35:00|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|0
1647480920000|2022-03-17 01:35:20||1052.6||1052.6||1052.6||1052.6|0
1647480950000|2022-03-17 01:35:50|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|0
1647480960000|2022-03-17 01:36:00|1054.1|1053.1|1054.1|1053.5|1054.1|1053.5|1054.1|1053.1|3
1647480980000|2022-03-17 01:36:20|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|0
1647481060000|2022-03-17 01:37:40|1054.5|1053.8|1054.9|1053.9|1054.9|1054|1054.5|1053.8|8
1647481070000|2022-03-17 01:37:50|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|0
1647481100000|2022-03-17 01:38:20|1055.1|1054.1|1055.2|1054.6|1055.2|1054.6|1055.1|1054.1|2
1647481110000|2022-03-17 01:38:30|1055.7|1054.7|1055.9|1054.9|1055.9|1054.9|1055.7|1054.7|7
1647481120000|2022-03-17 01:38:40|||||||||2
1647481180000|2022-03-17 01:39:40|||||||||1
1647481230000|2022-03-17 01:40:30|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|1
1647481260000|2022-03-17 01:41:00|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|3
1647481280000|2022-03-17 01:41:20|1055.3|1054.7|1055.1|1053.6|1055.3|1054.7|1055.1|1053.6|6
1647481290000|2022-03-17 01:41:30|||||||||2
1647481330000|2022-03-17 01:42:10|1055.2|1054.1|1055.2|1054.2|1055.2|1054.2|1055.2|1054.1|0
1647481340000|2022-03-17 01:42:20|||||||||1
1647481350000|2022-03-17 01:42:30|1055.3|1053.8|1055.2|1053.7|1055.3|1054.6|1055.1|1053.6|1
1647481360000|2022-03-17 01:42:40|1055.3|1054.2|1056.2|1054.7|1056.3|1054.9|1055.3|1054.2|9
1647481380000|2022-03-17 01:43:00|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|0
1647481420000|2022-03-17 01:43:40|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|0
1647481450000|2022-03-17 01:44:10|1055.8|1055.2|1056.7|1055.2|1057|1056|1055.8|1055.2|1
1647481470000|2022-03-17 01:44:30|1056.8|1055.3|1056.7|1055.2|1056.8|1055.3|1056.7|1055.2|2
1647481500000|2022-03-17 01:45:00|||||||||1
1647481510000|2022-03-17 01:45:10|1056.8|1055.3|1057.2|1055.7|1057.2|1055.7|1056.8|1055.3|2
1647481540000|2022-03-17 01:45:40|1057|1056.4|1057.2|1055.7|1057.5|1056.4|1056.8|1055.7|3
1647481550000|2022-03-17 01:45:50|1056.9|1055.9|1057.1|1056.1|1057.3|1056.1|1056.9|1055.7|0
1647481560000|2022-03-17 01:46:00|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|1
1647481570000|2022-03-17 01:46:10|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|0
1647481590000|2022-03-17 01:46:30|1058|1057.4|1057.7|1056.7|1058|1057.4|1057.7|1056.7|11
1647481600000|2022-03-17 01:46:40|1057.9|1056.9|1057.9|1057.3|1057.9|1057.3|1057.8|1056.9|0
1647481610000|2022-03-17 01:46:50|1058.3|1057.7|1057.4|1056.8|1058.3|1057.7|1057.4|1056.7|16
1647481620000|2022-03-17 01:47:00|1057.3|1056.4|1057.3|1056.3|1057.3|1056.4|1057.3|1056.3|0
1647481650000|2022-03-17 01:47:30|1057.4|1056.4|1057.3|1056.3|1057.4|1056.4|1057.3|1056.3|0
1647481670000|2022-03-17 01:47:50|1056.8|1056.2|1056.7|1055.2|1056.8|1056.2|1056.6|1055.1|3
1647481680000|2022-03-17 01:48:00|1056.2|1054.9|1056.4|1054.9|1056.4|1054.9|1055.7|1054.7|2
1647481690000|2022-03-17 01:48:10|1056|1055|1056|1055|1056|1055.1|1055.4|1054.5|14
1647481700000|2022-03-17 01:48:20|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.5|1054.1|7
1647481710000|2022-03-17 01:48:30|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|3
1647481720000|2022-03-17 01:48:40|1055.6|1055|1054.7|1054.1|1055.6|1055|1054.7|1053.9|13
1647481730000|2022-03-17 01:48:50|1054.6|1054|1056.4|1054.9|1056.4|1054.9|1054.6|1054|5
1647481740000|2022-03-17 01:49:00|1056|1055|1055.7|1055.1|1056|1055.2|1055.6|1055|4
1647481750000|2022-03-17 01:49:10|1056|1054.5|1054.8|1054.2|1056|1054.5|1054.8|1053.9|1
1647481760000|2022-03-17 01:49:20|1054.7|1054.1|1055.8|1054.8|1056.1|1054.8|1054.7|1053.9|5
1647481770000|2022-03-17 01:49:30|1055.5|1054.9|1055.7|1054.7|1055.7|1054.9|1054.2|1053.5|6
1647481780000|2022-03-17 01:49:40|1055.6|1054.6|1055.4|1053.9|1055.6|1054.6|1054.3|1053.1|9
1647481790000|2022-03-17 01:49:50|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|1055.1|1054.1|0
1647481800000|2022-03-17 01:50:00|1054.7|1054|1054.5|1053.9|1054.7|1054|1054.5|1053.9|2
1647481820000|2022-03-17 01:50:20|1054.4|1053.4|1054.4|1052.9|1054.4|1053.4|1053.2|1052.5|13
1647481840000|2022-03-17 01:50:40|1054.3|1052.8|1054.5|1053|1054.5|1053.1|1052.6|1052|5
1647481860000|2022-03-17 01:51:00|1054.1|1053.1|1053.4|1052.4|1054.3|1053.1|1053.4|1052.2|0
1647481870000|2022-03-17 01:51:10|1053||1053||1053||1053||1
1647481880000|2022-03-17 01:51:20|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|0
1647481890000|2022-03-17 01:51:30|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|2
1647481920000|2022-03-17 01:52:00|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1647481930000|2022-03-17 01:52:10|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|4
1647481970000|2022-03-17 01:52:50|1053.8|1053.2|1052.1|1051.5|1053.9|1053.2|1052.1|1051.5|7
1647481980000|2022-03-17 01:53:00|1052|1051.4|1052.5|1051|1052.5|1051.4|1051.6|1050.6|4
1647482000000|2022-03-17 01:53:20|1052.3|1051.3|1051.9|1051.3|1052.3|1051.4|1051.9|1051.3|3
1647482010000|2022-03-17 01:53:30|1051.7|1051.1|1051.4|1050.8|1051.7|1051.1|1051.4|1050.8|4
1647482020000|2022-03-17 01:53:40|1051.3|1050.7|1052.7|1051.2|1052.7|1051.2|1051|1050.4|6
1647482030000|2022-03-17 01:53:50|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|0
1647482040000|2022-03-17 01:54:00|1052.5|1051|1051.1|1050.5|1052.5|1051|1051.1|1050.4|0
1647482050000|2022-03-17 01:54:10|1051|1050.4|1052|1051|1052.1|1051|1051|1050.4|4
1647482060000|2022-03-17 01:54:20|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|4
1647482140000|2022-03-17 01:55:40|1052.2|1050.7|1052.1|1051.1|1052.2|1051.1|1052.1|1050.7|0
1647482150000|2022-03-17 01:55:50|1052.2|1050.7|1052.1|1051.1|1052.2|1051.1|1052.1|1050.7|0
1647482160000|2022-03-17 01:56:00|1052.2|1050.7|1052.1|1050.6|1052.2|1050.7|1052.1|1050.6|0
1647482210000|2022-03-17 01:56:50|1051.6|1050.5|1051.1|1050.1|1051.6|1050.5|1051.1|1050.1|19
1647482220000|2022-03-17 01:57:00|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1647482240000|2022-03-17 01:57:20|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1
1647482290000|2022-03-17 01:58:10|||||||||2
1647482300000|2022-03-17 01:58:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|4
1647482320000|2022-03-17 01:58:40|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|3
1647482330000|2022-03-17 01:58:50|1050.8|1049.8|1050.9|1049.9|1050.9|1049.9|1050.8|1049.8|1
1647482350000|2022-03-17 01:59:10|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.6|1050|0
1647482380000|2022-03-17 01:59:40|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|3
1647482390000|2022-03-17 01:59:50|1050.8|1049.8|1050.9|1049.9|1050.9|1049.9|1050.8|1049.8|0
1647482400000|2022-03-17 02:00:00|1050.8|1049.8|1051.6|1050.1|1051.6|1050.1|1050.7|1049.8|7
1647482410000|2022-03-17 02:00:10|1051.8|1050.3|1052.1|1050.6|1052.1|1050.6|1051.8|1050.3|4
1647482420000|2022-03-17 02:00:20|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|5
1647482440000|2022-03-17 02:00:40|1052.3|1050.8|1052.2|1050.7|1052.3|1050.8|1052.2|1050.7|0
1647482490000|2022-03-17 02:01:30|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1647482540000|2022-03-17 02:02:20|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1647482590000|2022-03-17 02:03:10|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1647482620000|2022-03-17 02:03:40|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1647482640000|2022-03-17 02:04:00|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1647482650000|2022-03-17 02:04:10|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1647482670000|2022-03-17 02:04:30|1052|1051|1051.9|1051.3|1052|1051.3|1051.8|1051|1
1647482680000|2022-03-17 02:04:40|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1647482760000|2022-03-17 02:06:00|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1647482820000|2022-03-17 02:07:00|1052|1051.4|1052|1051.4|1052.1|1051.5|1051.9|1051.3|2
1647482850000|2022-03-17 02:07:30|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1647482870000|2022-03-17 02:07:50|1053.6|1052.1|1053.4|1052.8|1053.6|1052.8|1053.4|1052.1|1
1647482880000|2022-03-17 02:08:00|1053.1|1052.1|1053.5|1052|1053.5|1052.3|1052.9|1052|5
1647482890000|2022-03-17 02:08:10|1053.2|1052.2|1053.3|1052.3|1053.3|1052.3|1053.2|1052.2|0
1647482910000|2022-03-17 02:08:30|1053.4|1052.7|1053.5|1052.5|1053.5|1052.9|1053.4|1052.5|2
1647482920000|2022-03-17 02:08:40|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1
1647482940000|2022-03-17 02:09:00|1053.2|1052.6|1053.1|1052.5|1053.3|1052.6|1053.1|1052.2|0
1647482950000|2022-03-17 02:09:10|1053.4|1052.8|1054.3|1053.7|1054.3|1053.7|1053.4|1052.8|3
1647482960000|2022-03-17 02:09:20|1054.2|1053.2|1053.9|1053.3|1054.2|1053.3|1053.9|1053.2|2
1647482970000|2022-03-17 02:09:30|1054.1|1052.6|1053.8|1052.8|1054.1|1052.8|1053.8|1052.6|0
1647482980000|2022-03-17 02:09:40|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1647483020000|2022-03-17 02:10:20|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|0
1647483030000|2022-03-17 02:10:30|1053.7|1053.1|1054.3|1053.7|1054.3|1053.7|1053.7|1053.1|2
1647483040000|2022-03-17 02:10:40|1054.4|1052.9|1054.4|1052.9|1054.4|1053.3|1054.3|1052.9|2
1647483050000|2022-03-17 02:10:50|1054.3|1053.3|1054.3|1053.3|1054.3|1053.3|1054.3|1053.3|0
1647483080000|2022-03-17 02:11:20|1054.4|1052.9|1054.4|1052.9|1054.4|1052.9|1054.4|1052.9|0
1647483090000|2022-03-17 02:11:30|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|6
1647483100000|2022-03-17 02:11:40|1053.2|1051.7|1053|1051.5|1053.2|1051.7|1053|1051.5|4
1647483110000|2022-03-17 02:11:50|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|2
1647483120000|2022-03-17 02:12:00|1052.5|1051|1052|1050.5|1052.5|1051|1052|1050.5|3
1647483190000|2022-03-17 02:13:10|1051|1050|1051|1050|1051|1050|1051|1050|5
1647483200000|2022-03-17 02:13:20|||||||||1
1647483240000|2022-03-17 02:14:00|1051.6|1050.1|1051.5|1050.5|1051.6|1050.5|1051.5|1050.1|2
1647483290000|2022-03-17 02:14:50|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1
1647483300000|2022-03-17 02:15:00|1052.3|1050.8|1052.3|1051.3|1052.3|1051.3|1052.2|1050.8|0
1647483320000|2022-03-17 02:15:20|1052.2|1051.6|1052.7|1052.1|1052.8|1052.1|1052.2|1051.6|0
1647483340000|2022-03-17 02:15:40|1053.1|1052.3|1052.8|1051.3|1053.1|1052.3|1052.8|1051.3|1
1647483370000|2022-03-17 02:16:10|1052.9|1051.4|1052.9|1051.4|1052.9|1051.4|1052.9|1051.4|0
1647483430000|2022-03-17 02:17:10|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|0
1647483440000|2022-03-17 02:17:20|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|0
1647483470000|2022-03-17 02:17:50|1052.7|1051.7|1052.8|1051.8|1052.8|1051.8|1052.7|1051.7|0
1647483490000|2022-03-17 02:18:10|1052.7|1052.1|1052.7|1051.7|1052.7|1052.1|1052.7|1051.7|2
1647483510000|2022-03-17 02:18:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1647483540000|2022-03-17 02:19:00|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1
1647483550000|2022-03-17 02:19:10|1051.3|1049.8|1051|1050|1051.3|1050|1051|1049.8|0
1647483570000|2022-03-17 02:19:30|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|4
1647483580000|2022-03-17 02:19:40|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1
1647483590000|2022-03-17 02:19:50|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|0
1647483640000|2022-03-17 02:20:40|||||||||1
1647483690000|2022-03-17 02:21:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1647483720000|2022-03-17 02:22:00|1051.7|1051.1|1051.9|1050.9|1051.9|1051.1|1051.6|1050.9|3
1647483780000|2022-03-17 02:23:00|1051.4|1050.8|1051.5|1050|1051.6|1050.8|1051.4|1050|3
1647483790000|2022-03-17 02:23:10|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|0
1647483870000|2022-03-17 02:24:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1647483890000|2022-03-17 02:24:50|1050.6|1049.7|1050.6|1049.6|1050.6|1049.7|1050.6|1049.6|3
1647483910000|2022-03-17 02:25:10|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|11
1647483920000|2022-03-17 02:25:20|1051.1|1049.6|1050.5|1049.5|1051.1|1049.6|1050.5|1049.5|4
1647483940000|2022-03-17 02:25:40|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.1|1049.5|1
1647483970000|2022-03-17 02:26:10|1050.1|1049.5|1050.2|1049.6|1050.2|1049.6|1050.1|1049.5|0
1647483980000|2022-03-17 02:26:20|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|0
1647484030000|2022-03-17 02:27:10|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|40
1647484060000|2022-03-17 02:27:40|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|0
1647484070000|2022-03-17 02:27:50|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1647484080000|2022-03-17 02:28:00|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1
1647484090000|2022-03-17 02:28:10|||||||||1
1647484170000|2022-03-17 02:29:30|1051|1050|1051|1050|1051|1050|1051|1050|5
1647484200000|2022-03-17 02:30:00|1050.9|1050.3|1050.9|1049.9|1051.3|1050.3|1050.9|1049.9|3
1647484210000|2022-03-17 02:30:10|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|0
1647484230000|2022-03-17 02:30:30|1051|1049.5|1049.9|1048.4|1051|1049.8|1049.9|1048.4|5
1647484240000|2022-03-17 02:30:40|1049.7|1048.2|1049.7|1048.2|1049.7|1048.2|1049.7|1048.2|0
1647484250000|2022-03-17 02:30:50|1049.3|1048.3|1049.3|1048.3|1049.3|1048.3|1049.3|1048.3|0
1647484260000|2022-03-17 02:31:00|1049.1|1048.5|1048.7|1047.7|1049.6|1048.9|1048.1|1047.3|8
1647484270000|2022-03-17 02:31:10|1048.8|1047.8|1048.6|1048|1048.8|1048|1048.6|1047.8|0
1647484290000|2022-03-17 02:31:30|1048.7|1048.1|1048.3|1047.3|1048.7|1048.1|1048.3|1047.3|3
1647484300000|2022-03-17 02:31:40|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|2
1647484320000|2022-03-17 02:32:00|1047.5|1046.9|1046.9|1046.3|1047.5|1046.9|1046.9|1046.3|2
1647484330000|2022-03-17 02:32:10|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047|1046.4|5
1647484340000|2022-03-17 02:32:20|1047|1046.4|1047.2|1046.2|1047.3|1046.5|1047|1046.2|3
1647484350000|2022-03-17 02:32:30|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|1
1647484380000|2022-03-17 02:33:00|1046.8|1046.2|1046.8|1046.2|1047|1046.3|1046.8|1046|3
1647484400000|2022-03-17 02:33:20|1047.3|1046.3|1047.4|1046.4|1047.4|1046.8|1047.3|1046.3|3
1647484410000|2022-03-17 02:33:30|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1647484420000|2022-03-17 02:33:40|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|0
1647484430000|2022-03-17 02:33:50|1047.5|1046.5|1047.5|1046.5|1047.5|1046.5|1047.5|1046.5|0
1647484440000|2022-03-17 02:34:00|1047.1||1047.1||1047.1||1047.1||0
1647484450000|2022-03-17 02:34:10|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1647484470000|2022-03-17 02:34:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1647484480000|2022-03-17 02:34:40|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|1
1647484490000|2022-03-17 02:34:50|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1647484510000|2022-03-17 02:35:10|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|0
1647484520000|2022-03-17 02:35:20|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1647484570000|2022-03-17 02:36:10|1048|1046.6|1048|1046.5|1048.1|1046.6|1048|1046.5|2
1647484580000|2022-03-17 02:36:20|1047.9|1046.4|1047.3|1046.7|1047.9|1046.7|1047.3|1046.4|0
1647484600000|2022-03-17 02:36:40|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|3
1647484610000|2022-03-17 02:36:50|1046.4|1045.8|1047.4|1045.9|1047.4|1045.9|1046.4|1045.6|1
1647484630000|2022-03-17 02:37:10|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|0
1647484640000|2022-03-17 02:37:20|1047.1|1045.6|1047.1|1045.6|1047.1|1045.6|1047.1|1045.6|0
1647484650000|2022-03-17 02:37:30|1048|1046.5|1048|1046.5|1048|1046.5|1048|1046.5|12
1647484660000|2022-03-17 02:37:40|1047.8|1046.8|1048.2|1046.7|1048.2|1046.8|1047.8|1046.7|1
1647484690000|2022-03-17 02:38:10|1048.1|1046.6|1048|1047|1048.1|1047|1048|1046.6|0
1647484700000|2022-03-17 02:38:20|1048.1|1046.6|1047.6|1047|1048.2|1047|1047.6|1046.6|1
1647484710000|2022-03-17 02:38:30|1048.2|1046.7|1048.2|1046.7|1048.2|1046.7|1048.2|1046.7|1
1647484760000|2022-03-17 02:39:20|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|1047.9|1046.9|0
1647484770000|2022-03-17 02:39:30|1047.8|1046.8|1047.8|1046.8|1047.8|1046.9|1047.5|1046.8|1
1647484790000|2022-03-17 02:39:50|1047.6|1047|1047.9|1046.4|1047.9|1047|1047.6|1046.4|3
1647484800000|2022-03-17 02:40:00|1047.8|1046.3|1047.5|1046|1047.8|1046.3|1047.5|1046|2
1647484830000|2022-03-17 02:40:30|1047.1|1046.1|1047|1045.5|1047.2|1046.2|1047|1045.5|1
1647484840000|2022-03-17 02:40:40|1046.5||1046.5||1046.5||1046.5||0
1647484850000|2022-03-17 02:40:50|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.2|1045.6|1
1647484860000|2022-03-17 02:41:00|1046.2|1045.6|1046.2|1045.6|1046.3|1045.7|1046.2|1045.6|2
1647484870000|2022-03-17 02:41:10|1046.1|1045.5|1047.1|1046.5|1047.1|1046.5|1046.1|1045.5|3
1647484880000|2022-03-17 02:41:20|1047.2|1046.6|1047.9|1046.4|1048.1|1046.6|1047.2|1046.4|2
1647484890000|2022-03-17 02:41:30|1047.8|1046.8|1047.9|1046.4|1048.1|1046.8|1047.8|1046.3|1
1647484900000|2022-03-17 02:41:40|1047.8|1046.3|1048|1046.5|1048|1046.5|1047.8|1046.3|0
1647484910000|2022-03-17 02:41:50|1047.3|1046.7|1047.8|1046.3|1047.9|1046.7|1047.3|1046.3|0
1647484920000|2022-03-17 02:42:00|1048|1046.5|1048.1|1046.6|1048.1|1046.6|1048|1046.5|0
1647484930000|2022-03-17 02:42:10|1048|1046.5|1048|1046.5|1048|1046.5|1048|1046.5|0
1647484950000|2022-03-17 02:42:30|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|1047.6|1046.1|0
1647485020000|2022-03-17 02:43:40|1048|1046.5|1048|1046.5|1048|1046.5|1048|1046.5|0
1647485070000|2022-03-17 02:44:30|1048.2|1046.7|1048|1046.5|1048.2|1046.7|1048|1046.5|2
1647485110000|2022-03-17 02:45:10|1047.9|1046.4|1048|1046.5|1048|1046.5|1047.9|1046.4|0
1647485240000|2022-03-17 02:47:20|||||||||2
1647485330000|2022-03-17 02:48:50|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1
1647485340000|2022-03-17 02:49:00|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|1
1647485390000|2022-03-17 02:49:50|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|2
1647485400000|2022-03-17 02:50:00|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|2
1647485460000|2022-03-17 02:51:00|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|0
1647485470000|2022-03-17 02:51:10|||||||||1
1647485500000|2022-03-17 02:51:40|1046.6|1045.1|1046.2|1045.2|1046.6|1045.2|1046.2|1045.1|0
1647485520000|2022-03-17 02:52:00|1045.9|1045.3|1045.8|1045.2|1045.9|1045.3|1045.8|1045.2|0
1647485590000|2022-03-17 02:53:10|||||||||4
1647485600000|2022-03-17 02:53:20|||||||||1
1647485620000|2022-03-17 02:53:40|||||||||1
1647485630000|2022-03-17 02:53:50|||||||||1
1647485640000|2022-03-17 02:54:00|1045.9|1044.9|1045.5|1044.9|1045.9|1045|1045.5|1044.9|1
1647485660000|2022-03-17 02:54:20|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1
1647485670000|2022-03-17 02:54:30|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1647485700000|2022-03-17 02:55:00|1045.3|1044.7|1044.4|1043.8|1045.3|1044.7|1044.4|1043.8|10
1647485710000|2022-03-17 02:55:10|1044.3|1043.7|1044.4|1043.8|1044.4|1043.8|1044.3|1043.7|1
1647485730000|2022-03-17 02:55:30|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|0
1647485820000|2022-03-17 02:57:00|||||||||1
1647485880000|2022-03-17 02:58:00|1044.5|1043.9|1046.3|1044.8|1046.3|1044.8|1044.5|1043.9|8
1647485890000|2022-03-17 02:58:10|1046.4|1044.9|1045.3|1044.3|1046.4|1044.9|1045.1|1043.8|6
1647485900000|2022-03-17 02:58:20|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|0
1647485960000|2022-03-17 02:59:20|||||||||1
1647485970000|2022-03-17 02:59:30|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|2
1647486000000|2022-03-17 03:00:00|1044.7|1043.7|1045.3|1043.8|1045.3|1043.8|1044.4|1043.7|1
1647486030000|2022-03-17 03:00:30|1045.2|1044.2|1044.6|1043.1|1045.2|1044.2|1044.6|1043.1|1
1647486090000|2022-03-17 03:01:30|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|5
1647486100000|2022-03-17 03:01:40|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|0
1647486110000|2022-03-17 03:01:50|1043.7|1042.2|1041.8|1040.3|1043.7|1042.2|1041.6|1040.3|2
1647486120000|2022-03-17 03:02:00|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|3
1647486140000|2022-03-17 03:02:20|||||||||1
1647486150000|2022-03-17 03:02:30|1041.8|1040.3|1041.6|1040.1|1041.8|1040.3|1041.6|1040.1|5
1647486180000|2022-03-17 03:03:00|1040.7|1040|1041.4|1039.9|1041.7|1040.2|1040.7|1039.8|6
1647486190000|2022-03-17 03:03:10|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1647486210000|2022-03-17 03:03:30|||||||||3
1647486230000|2022-03-17 03:03:50|1041|1040|1041.1|1039.6|1041.1|1040|1041|1039.6|0
1647486260000|2022-03-17 03:04:20|1041|1040|1041|1040|1041|1040|1041|1040|0
1647486270000|2022-03-17 03:04:30|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|3
1647486280000|2022-03-17 03:04:40|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|0
1647486300000|2022-03-17 03:05:00|1041.6|1040.1|1041.7|1040.2|1041.7|1040.2|1041.6|1040.1|1
1647486310000|2022-03-17 03:05:10|1041.6|1040.1|1041.2|1040.2|1041.7|1040.2|1041.1|1040.1|1
1647486320000|2022-03-17 03:05:20|1040.7|1040.1|1041.7|1040.2|1041.8|1040.3|1040.7|1040|2
1647486340000|2022-03-17 03:05:40|1041.5|1040|1041.8|1040.3|1041.8|1040.3|1041.5|1040|1
1647486370000|2022-03-17 03:06:10|1041.6|1040.6|1041.6|1040.6|1041.6|1040.6|1041.6|1040.6|0
1647486380000|2022-03-17 03:06:20|1041.5|1040.5|1041.6|1040.1|1041.6|1040.5|1041.5|1040.1|1
1647486410000|2022-03-17 03:06:50|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|0
1647486420000|2022-03-17 03:07:00|||||||||1
1647486450000|2022-03-17 03:07:30|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|0
1647486470000|2022-03-17 03:07:50|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|7
1647486510000|2022-03-17 03:08:30|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|1
1647486520000|2022-03-17 03:08:40|||||||||1
1647486540000|2022-03-17 03:09:00|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1
1647486550000|2022-03-17 03:09:10|1041.4|1039.9|1041.1|1040.1|1041.4|1040.1|1041.1|1039.9|0
1647486560000|2022-03-17 03:09:20|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1647486570000|2022-03-17 03:09:30|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|0
1647486580000|2022-03-17 03:09:40|1041.3|1039.8|1041.1|1040.1|1041.3|1040.1|1041.1|1039.8|0
1647486610000|2022-03-17 03:10:10|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|0
1647486620000|2022-03-17 03:10:20|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1
1647486630000|2022-03-17 03:10:30|1041|1040|1041|1040|1041|1040|1041|1040|0
1647486640000|2022-03-17 03:10:40|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|0
1647486700000|2022-03-17 03:11:40|||||||||1
1647486710000|2022-03-17 03:11:50|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1
1647486720000|2022-03-17 03:12:00|1041.3|1039.8|1041.1|1040.1|1041.3|1040.1|1041.1|1039.8|0
1647486730000|2022-03-17 03:12:10|||||||||1
1647486760000|2022-03-17 03:12:40|1040.8|1040.2|1040.8|1040.2|1041|1040.2|1040.8|1039.9|0
1647486790000|2022-03-17 03:13:10|1040.7|1040.1|1040.8|1040.2|1040.8|1040.2|1040.7|1040.1|0
1647486800000|2022-03-17 03:13:20|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1
1647486840000|2022-03-17 03:14:00|1041|1040|1041|1040|1041|1040|1041|1040|0
1647486870000|2022-03-17 03:14:30|1040.9|1040.3|1041.6|1040.1|1041.6|1040.4|1040.9|1040.1|3
1647486890000|2022-03-17 03:14:50|1041.4|1039.9|1041.7|1040.2|1041.7|1040.2|1041.3|1039.8|2
1647486900000|2022-03-17 03:15:00|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|0
1647486920000|2022-03-17 03:15:20|1041.5|1040|1041.6|1040.1|1041.6|1040.1|1041.5|1040|1
1647486930000|2022-03-17 03:15:30|1041.7|1040.2|1041.4|1039.9|1041.7|1040.2|1041.4|1039.9|0
1647486940000|2022-03-17 03:15:40|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|0
1647486970000|2022-03-17 03:16:10|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|0
1647486980000|2022-03-17 03:16:20|1041.3|1040.7|1041.5|1040.9|1041.5|1040.9|1041.3|1040.7|0
1647486990000|2022-03-17 03:16:30|||||||||1
1647487050000|2022-03-17 03:17:30|1041.4|1040.8|1041.5|1040|1041.5|1040.8|1041.3|1039.8|2
1647487060000|2022-03-17 03:17:40|1041.4|1039.9|1041.2|1039.7|1041.4|1039.9|1041.2|1039.7|1
1647487080000|2022-03-17 03:18:00|1041.3|1039.8|1041.2|1040.2|1041.3|1040.2|1041.2|1039.8|0
1647487090000|2022-03-17 03:18:10|1040.9|1040.3|1040.9|1040.3|1040.9|1040.3|1040.9|1040.3|0
1647487100000|2022-03-17 03:18:20|1041|1040.4|1041.2|1040.6|1041.3|1040.6|1041|1040.3|1
1647487110000|2022-03-17 03:18:30|1041.3|1040.3|1041.7|1040.2|1041.7|1040.3|1041.3|1040.2|0
1647487120000|2022-03-17 03:18:40|1041.5|1040.5|1041.6|1040.1|1041.7|1040.5|1041.5|1040.1|0
1647487130000|2022-03-17 03:18:50|1041.3|1040.7|1041.3|1040.7|1041.3|1040.7|1041.3|1040.7|0
1647487150000|2022-03-17 03:19:10|||||||||1
1647487200000|2022-03-17 03:20:00|1041.5|1040.9|1041.4|1039.9|1041.6|1040.9|1041.4|1039.9|1
1647487310000|2022-03-17 03:21:50|1041.3|1039.8|1041.4|1039.9|1041.4|1039.9|1041.3|1039.8|0
1647487330000|2022-03-17 03:22:10|1041.3|1039.8|1041.2|1039.7|1041.3|1039.8|1041.2|1039.7|0
1647487340000|2022-03-17 03:22:20|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1647487350000|2022-03-17 03:22:30|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|1
1647487370000|2022-03-17 03:22:50|1041.1|1039.6|1040.8|1039.8|1041.1|1039.8|1040.8|1039.6|0
1647487400000|2022-03-17 03:23:20|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|0
1647487410000|2022-03-17 03:23:30|1041|1040|1041.3|1039.8|1041.3|1040|1041|1039.8|4
1647487480000|2022-03-17 03:24:40|1040.6|1040|1041.3|1039.8|1041.3|1040|1040.6|1039.8|1
1647487490000|2022-03-17 03:24:50|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|0
1647487500000|2022-03-17 03:25:00|1041.4|1040.8|1041.4|1040.8|1041.4|1040.8|1041.4|1040.8|1
1647487510000|2022-03-17 03:25:10|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|0
1647487560000|2022-03-17 03:26:00|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|1
1647487570000|2022-03-17 03:26:10|1041.3|1039.8|1040.8|1039.8|1041.3|1039.9|1040.5|1039.8|4
1647487590000|2022-03-17 03:26:30|1040.4||1040.4||1040.4||1040.4||0
1647487600000|2022-03-17 03:26:40|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|1
1647487610000|2022-03-17 03:26:50|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|0
1647487620000|2022-03-17 03:27:00|1039.8|1038.8|1039.9|1038.9|1039.9|1038.9|1039.8|1038.8|5
1647487630000|2022-03-17 03:27:10|||||||||1
1647487640000|2022-03-17 03:27:20|1039.8|1038.8|1040|1039|1040|1039|1039.5|1038.8|6
1647487650000|2022-03-17 03:27:30|1039.9|1038.9|1039.6|1038.1|1039.9|1038.9|1039.6|1038.1|23
1647487660000|2022-03-17 03:27:40|1038.7|1034.3|1035.9|1034.4|1038.7|1034.5|1035|1033.6|8
1647487670000|2022-03-17 03:27:50|1035.5|1034|1035.5|1034|1035.6|1034.1|1035.4|1033.9|4
1647487690000|2022-03-17 03:28:10|||||||||1
1647487720000|2022-03-17 03:28:40|1035.2|1034.2|1035.3|1034.7|1035.5|1034.7|1035.1|1034|3
1647487730000|2022-03-17 03:28:50|1035.2|1033.7|1035.4|1033.9|1035.4|1034|1035|1033.7|1
1647487740000|2022-03-17 03:29:00|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|0
1647487760000|2022-03-17 03:29:20|1035|1034.4|1034.7|1034.1|1035|1034.4|1034.7|1034.1|1
1647487770000|2022-03-17 03:29:30|1034.6|1034|1034.9|1033.4|1035|1034|1034.4|1033.2|5
1647487780000|2022-03-17 03:29:40|1035|1033.5|1035.3|1033.8|1035.3|1033.8|1035|1033.5|3
1647487790000|2022-03-17 03:29:50|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1647487800000|2022-03-17 03:30:00|1035.7|1034.2|1035.8|1034.3|1035.8|1034.3|1035.7|1034.2|2
1647487810000|2022-03-17 03:30:10|1035.5|1034|1035.3|1033.8|1035.5|1034|1035.3|1033.8|5
1647487820000|2022-03-17 03:30:20|1035.2|1033.7|1035|1033.5|1035.2|1033.7|1035|1033.5|0
1647487830000|2022-03-17 03:30:30|||||||||1
1647487850000|2022-03-17 03:30:50|1034.3|1033.7|1035|1033.5|1035|1033.7|1034.3|1033.5|1
1647487860000|2022-03-17 03:31:00|1035.1|1033.6|1034.8|1033.8|1035.1|1033.8|1034.8|1033.4|0
1647487870000|2022-03-17 03:31:10|1035|1033.5|1034.9|1033.4|1035|1033.5|1034.9|1033.4|3
1647487880000|2022-03-17 03:31:20|1034.3|1033.7|1035|1033.5|1035|1033.7|1034.3|1033.4|1
1647487890000|2022-03-17 03:31:30|1034.6|1033.6|1035|1033.5|1035|1033.6|1034.6|1033.5|0
1647487900000|2022-03-17 03:31:40|1034.6|1033.6|1035|1033.5|1035|1033.6|1034.6|1033.5|0
1647487910000|2022-03-17 03:31:50|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|0
1647487920000|2022-03-17 03:32:00|1034.6|1034|1034.5|1033.9|1034.6|1034|1034.5|1033.9|0
1647487930000|2022-03-17 03:32:10|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1647487940000|2022-03-17 03:32:20|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|2
1647487960000|2022-03-17 03:32:40|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1647488010000|2022-03-17 03:33:30|1034.3|1033.7|1034.1|1033.5|1034.3|1033.7|1034.1|1033.5|2
1647488030000|2022-03-17 03:33:50|1034.2|1033.6|1034.3|1033.7|1034.3|1033.7|1034.2|1033.6|1
1647488050000|2022-03-17 03:34:10|||||||||1
1647488060000|2022-03-17 03:34:20|1034.4|1033.4|1034.3|1033.3|1034.4|1033.4|1034.3|1033.3|0
1647488070000|2022-03-17 03:34:30|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|0
1647488080000|2022-03-17 03:34:40|1034.3|1033.3|1033.8|1033.2|1034.3|1033.5|1033.8|1033.2|1
1647488110000|2022-03-17 03:35:10|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|3
1647488130000|2022-03-17 03:35:30|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1
1647488140000|2022-03-17 03:35:40|1033.1|1032.5|1034.2|1032.7|1034.2|1032.8|1032.8|1032.2|10
1647488160000|2022-03-17 03:36:00|1033.8|1032.8|1034.1|1032.6|1034.1|1032.8|1033.8|1032.6|0
1647488170000|2022-03-17 03:36:10|1034.2|1032.7|1033.9|1033.3|1034.2|1033.3|1033.8|1032.6|0
1647488180000|2022-03-17 03:36:20|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1647488190000|2022-03-17 03:36:30|1033.9|1033.3|1033.8|1032.3|1034.4|1033.3|1033.8|1032.3|1
1647488210000|2022-03-17 03:36:50|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|0
1647488220000|2022-03-17 03:37:00|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|0
1647488230000|2022-03-17 03:37:10|1033.6|1032.1|1033.5|1032.5|1033.6|1032.5|1033.5|1032.1|2
1647488250000|2022-03-17 03:37:30|1033.1|1032.8|1032.8|1031.8|1033.5|1032.8|1032.7|1031.4|7
1647488270000|2022-03-17 03:37:50|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1
1647488280000|2022-03-17 03:38:00|1032.6|1031.6|1032.6|1031.6|1032.6|1031.7|1032.3|1031.4|6
1647488290000|2022-03-17 03:38:10|1032.3|1031.7|1033.7|1032.2|1034.1|1032.6|1032.3|1031.6|3
1647488300000|2022-03-17 03:38:20|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|4
1647488310000|2022-03-17 03:38:30|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|0
1647488330000|2022-03-17 03:38:50|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1647488340000|2022-03-17 03:39:00|1033.5|1032|1034.2|1033.2|1034.2|1033.2|1033.5|1032|2
1647488350000|2022-03-17 03:39:10|||||||||1
1647488370000|2022-03-17 03:39:30|1034|1033.4|1033.7|1032.2|1034|1033.4|1033.5|1032.2|7
1647488380000|2022-03-17 03:39:40|1033.6|1032.1|1034.2|1032.7|1034.2|1032.7|1033.6|1032.1|31
1647488390000|2022-03-17 03:39:50|1033.6|1033|1034.1|1032.6|1034.1|1033|1033.6|1032.6|0
1647488490000|2022-03-17 03:41:30|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|2
1647488510000|2022-03-17 03:41:50|1032.6|1031.1|1032.2|1030.7|1032.6|1031.1|1032.2|1030.7|10
1647488520000|2022-03-17 03:42:00|1032.3|1030.8|1032.7|1031.2|1032.7|1031.2|1031.5|1030.8|1
1647488530000|2022-03-17 03:42:10|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|0
1647488540000|2022-03-17 03:42:20|||||||||2
1647488570000|2022-03-17 03:42:50|1031.6|1030.6|1032.7|1031.2|1032.7|1031.2|1031.6|1030.6|0
1647488580000|2022-03-17 03:43:00|1032.8|1031.3|1032.4|1031.4|1032.8|1031.4|1032.4|1031|0
1647488590000|2022-03-17 03:43:10|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1647488600000|2022-03-17 03:43:20|1032|1031|1032|1031|1032|1031|1032|1031|1
1647488610000|2022-03-17 03:43:30|1031.6|1030.9|1031.8|1031.2|1031.9|1031.2|1031.5|1030.7|4
1647488630000|2022-03-17 03:43:50|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|0
1647488640000|2022-03-17 03:44:00|1031.8|1030.8|1031.8|1031.2|1031.8|1031.2|1031.7|1030.8|2
1647488650000|2022-03-17 03:44:10|1031.6|1031|1031.7|1030.7|1031.7|1031|1031.4|1030.7|4
1647488660000|2022-03-17 03:44:20|1031.5|1030.9|1031.7|1030.7|1031.7|1030.9|1031.5|1030.7|1
1647488670000|2022-03-17 03:44:30|1031.5|1030|1031.2|1029.7|1031.5|1030|1031.2|1029.7|3
1647488680000|2022-03-17 03:44:40|1031|1029.5|1030.5|1029.5|1031|1029.6|1030.5|1029.5|0
1647488690000|2022-03-17 03:44:50|1029.3|1027.8|1029.5|1028|1029.5|1028.4|1028.8|1027.8|9
1647488710000|2022-03-17 03:45:10|1029|1028.2|1028.7|1027.2|1029|1028.2|1028.5|1027.2|2
1647488720000|2022-03-17 03:45:20|1028.3|1027.3|1027.7|1027.1|1028.4|1027.3|1027.7|1026.8|1
1647488730000|2022-03-17 03:45:30|1028|1027|1028|1027|1028|1027.1|1027.6|1027|2
1647488740000|2022-03-17 03:45:40|1027.7|1027.1|1027.7|1026.7|1027.7|1027.1|1027.3|1026.6|5
1647488750000|2022-03-17 03:45:50|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|2
1647488760000|2022-03-17 03:46:00|1027.9|1026.9|1027.4|1026.4|1027.9|1026.9|1027.4|1026.4|17
1647488770000|2022-03-17 03:46:10|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1647488780000|2022-03-17 03:46:20|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|1
1647488790000|2022-03-17 03:46:30|1027.3|1025.8|1027.5|1026|1027.5|1026|1026.7|1025.7|10
1647488800000|2022-03-17 03:46:40|1027.4|1025.9|1027.5|1026|1027.5|1026|1027.4|1025.9|1
1647488840000|2022-03-17 03:47:20|1027.4|1025.9|1027.5|1026|1027.5|1026|1027.4|1025.9|4
1647488850000|2022-03-17 03:47:30|1027.3|1025.8|1026.8|1025.8|1027.3|1025.8|1026.7|1025.5|2
1647488860000|2022-03-17 03:47:40|1026.7|1025.7|1026.2|1025.6|1026.8|1025.7|1026|1025.2|2
1647488880000|2022-03-17 03:48:00|1026.1|1025.5|1026.3|1025.7|1026.4|1025.7|1026.1|1025.1|3
1647488890000|2022-03-17 03:48:10|1026.5|1025.9|1027|1026|1027|1026|1026.5|1025.9|1
1647488910000|2022-03-17 03:48:30|1026.7|1026.1|1026.9|1025.9|1026.9|1026.1|1026.7|1025.9|0
1647488920000|2022-03-17 03:48:40|1027|1026|1026.6|1026|1027|1026|1026.6|1026|2
1647488930000|2022-03-17 03:48:50|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|1
1647488950000|2022-03-17 03:49:10|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|3
1647488960000|2022-03-17 03:49:20|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|1026.9|1026.3|1
1647488970000|2022-03-17 03:49:30|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|2
1647489000000|2022-03-17 03:50:00|1027.8|1026.3|1028|1026.5|1028|1026.5|1027.8|1026.3|7
1647489010000|2022-03-17 03:50:10|1027.9|1026.4|1027.3|1025.8|1027.9|1026.4|1027.3|1025.8|5
1647489020000|2022-03-17 03:50:20|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1647489040000|2022-03-17 03:50:40|1026.8|1026.2|1027.5|1026|1027.5|1026.2|1026.8|1025.8|1
1647489090000|2022-03-17 03:51:30|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1647489110000|2022-03-17 03:51:50|1027.2|1026.2|1027.9|1026.4|1027.9|1026.6|1027.2|1026.2|1
1647489190000|2022-03-17 03:53:10|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1647489200000|2022-03-17 03:53:20|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1647489220000|2022-03-17 03:53:40|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|0
1647489240000|2022-03-17 03:54:00|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|6
1647489270000|2022-03-17 03:54:30|1029.1|1027.6|1029.3|1027.8|1029.3|1027.8|1029.1|1027.6|1
1647489280000|2022-03-17 03:54:40|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1647489290000|2022-03-17 03:54:50|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1
1647489300000|2022-03-17 03:55:00|1030.7|1029.2|1030.6|1029.1|1030.7|1029.2|1030.6|1029.1|0
1647489310000|2022-03-17 03:55:10|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|0
1647489320000|2022-03-17 03:55:20|1030.6|1029.1|1030.1|1028.6|1030.7|1029.2|1030.1|1028.6|4
1647489330000|2022-03-17 03:55:30|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1
1647489370000|2022-03-17 03:56:10|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1647489440000|2022-03-17 03:57:20|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1
1647489450000|2022-03-17 03:57:30|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1647489460000|2022-03-17 03:57:40|1029.7|1029.1|1030|1028.5|1030.2|1029.1|1029.7|1028.5|2
1647489470000|2022-03-17 03:57:50|1030.4|1028.9|1031.9|1030.9|1031.9|1030.9|1030.4|1028.9|4
1647489480000|2022-03-17 03:58:00|1032|1031|1032|1031|1032|1031|1032|1031|0
1647489490000|2022-03-17 03:58:10|1030.9|1029.4|1029.3|1027.8|1030.9|1029.4|1029.3|1027.8|6
1647489500000|2022-03-17 03:58:20|1029.5|1028|1027.8|1027.2|1029.5|1028|1027.8|1027.2|5
1647489510000|2022-03-17 03:58:30|1027.6|1027|1029.1|1027.6|1029.1|1027.6|1027.6|1027|2
1647489520000|2022-03-17 03:58:40|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|2
1647489530000|2022-03-17 03:58:50|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1647489540000|2022-03-17 03:59:00||1027.8||1027.8||1027.8||1027.8|0
1647489550000|2022-03-17 03:59:10|1028.7|1027.3|1028.7|1027.2|1028.7|1027.3|1028.7|1027.2|1
1647489610000|2022-03-17 04:00:10|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1647489620000|2022-03-17 04:00:20|1028.5|1027.5|1028.6|1027.1|1028.6|1027.5|1028.5|1027.1|1
1647489630000|2022-03-17 04:00:30|||||||||1
1647489640000|2022-03-17 04:00:40|1028.7|1027.2|1028.6|1027.6|1028.7|1027.6|1028.6|1027.2|0
1647489650000|2022-03-17 04:00:50|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|0
1647489660000|2022-03-17 04:01:00|1028.6|1027.6|1028.6|1027.1|1028.6|1027.6|1028.3|1027.1|3
1647489700000|2022-03-17 04:01:40|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|1028.5|1027.5|0
1647489730000|2022-03-17 04:02:10|1029.7|1027.9|1029.7|1028.7|1029.9|1029.1|1029.7|1027.9|1
1647489740000|2022-03-17 04:02:20|1029.8|1028.8|1029.8|1029.2|1029.8|1029.2|1029.8|1028.8|0
1647489750000|2022-03-17 04:02:30|1029.7|1028.7|1030|1029|1030|1029|1029.7|1028.7|1
1647489760000|2022-03-17 04:02:40|1029.9|1028.9|1030.6|1029.1|1030.7|1029.2|1029.9|1028.9|1
1647489770000|2022-03-17 04:02:50|1030.7|1029.2|1031.2|1029.7|1031.2|1029.7|1030.7|1029.2|2
1647489820000|2022-03-17 04:03:40|1031.3|1029.8|1031.6|1030.1|1031.6|1030.1|1031.3|1029.8|0
1647489830000|2022-03-17 04:03:50|1031.4|1030.4|1031.7|1030.2|1031.8|1030.4|1031.4|1030.2|0
1647489840000|2022-03-17 04:04:00|||||||||1
1647489850000|2022-03-17 04:04:10|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|4
1647489890000|2022-03-17 04:04:50|1033.7|1032.2|1033.9|1032.4|1033.9|1032.4|1033.7|1032.2|0
1647489900000|2022-03-17 04:05:00|1034.5|1033|1034.4|1032.9|1034.5|1033|1034.4|1032.9|2
1647489910000|2022-03-17 04:05:10|||||||||1
1647489920000|2022-03-17 04:05:20|1033.9|1032.8|1034.8|1033.3|1035.1|1033.6|1033.7|1032.8|5
1647489930000|2022-03-17 04:05:30|1034.7|1033.2|1034.5|1033|1034.7|1033.2|1034.5|1033|5
1647489940000|2022-03-17 04:05:40|1034.6|1033.1|1034.5|1033|1034.6|1033.1|1034.4|1032.9|2
1647489950000|2022-03-17 04:05:50|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.3|1032.8|1
1647489980000|2022-03-17 04:06:20|1034.2|1032.7|1034.5|1033|1034.5|1033|1034.2|1032.7|2
1647489990000|2022-03-17 04:06:30|1034.6|1033.1|1034.5|1033|1034.6|1033.1|1034.5|1033|0
1647490010000|2022-03-17 04:06:50|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|1
1647490020000|2022-03-17 04:07:00|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1647490040000|2022-03-17 04:07:20|||||||||1
1647490050000|2022-03-17 04:07:30|1032.8|1031.3|1031.9|1030.4|1032.8|1031.3|1031.9|1030.4|11
1647490060000|2022-03-17 04:07:40|1031||1031||1031||1031||0
1647490070000|2022-03-17 04:07:50||1030||1030||1030||1030|0
1647490080000|2022-03-17 04:08:00|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1
1647490090000|2022-03-17 04:08:10|1030.5|1029.5|1030.9|1029.9|1031|1030|1030.5|1029.5|1
1647490100000|2022-03-17 04:08:20|1031.1|1029.6|1030.9|1029.9|1031.1|1029.9|1030.7|1029.2|4
1647490110000|2022-03-17 04:08:30|1031|1029.5|1030.9|1029.9|1031|1029.9|1030.9|1029.5|0
1647490120000|2022-03-17 04:08:40|1031|1029.5|1031.2|1029.7|1031.3|1029.9|1030.9|1029.5|0
1647490150000|2022-03-17 04:09:10|1031.1|1029.6|1031.2|1029.7|1031.2|1029.7|1031.1|1029.6|0
1647490170000|2022-03-17 04:09:30|1031.3|1029.8|1031|1029.5|1031.3|1029.8|1031|1029.5|0
1647490180000|2022-03-17 04:09:40|1030.9|1029.4|1030.3|1029.3|1030.9|1029.6|1030.1|1029.3|4
1647490190000|2022-03-17 04:09:50|1030.2|1029.2|1029.2|1027.7|1030.2|1029.2|1029.2|1027.7|7
1647490220000|2022-03-17 04:10:20|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|0
1647490230000|2022-03-17 04:10:30|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1647490240000|2022-03-17 04:10:40|1029|1027.5|1028.7|1027.2|1029|1027.5|1028.7|1027.2|2
1647490250000|2022-03-17 04:10:50|1028.2||1028.2||1028.2||1028.2||0
1647490260000|2022-03-17 04:11:00|||||||||2
1647490280000|2022-03-17 04:11:20|1027.9|1026.9|1028.1|1027.1|1028.1|1027.1|1027.9|1026.9|3
1647490290000|2022-03-17 04:11:30|1028.2|1027.2|1028.8|1027.3|1028.8|1027.3|1028.2|1027.2|1
1647490300000|2022-03-17 04:11:40|1028.9|1027.4|1028.8|1027.3|1028.9|1027.4|1028.8|1027.3|1
1647490310000|2022-03-17 04:11:50|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.8|1027.3|0
1647490320000|2022-03-17 04:12:00|1028.8|1027.3|1028.9|1027.4|1028.9|1027.4|1028.8|1027.3|0
1647490380000|2022-03-17 04:13:00|1028.3|1026.8|1028.8|1027.3|1028.8|1027.3|1028.3|1026.8|10
1647490390000|2022-03-17 04:13:10|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1647490400000|2022-03-17 04:13:20|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|7
1647490410000|2022-03-17 04:13:30|1030.5|1029|1030.6|1029.1|1030.6|1029.1|1030.5|1029|1
1647490420000|2022-03-17 04:13:40|1030.4|1028.9|1030|1028.5|1030.4|1028.9|1029.8|1028.3|1
1647490430000|2022-03-17 04:13:50|1030.2|1028.7|1029.7|1028.2|1030.3|1028.8|1029.7|1028.2|3
1647490440000|2022-03-17 04:14:00|1029.4|1027.9|1029.5|1028|1029.6|1028.1|1029.4|1027.9|2
1647490450000|2022-03-17 04:14:10||1028.5||1028.5||1028.5||1028.5|0
1647490470000|2022-03-17 04:14:30|1029.3|1028.3|1028.4|1026.9|1029.3|1028.3|1028.4|1026.9|3
1647490480000|2022-03-17 04:14:40|1028.1|1027.1|1028|1027|1028.1|1027.1|1028|1027|0
1647490500000|2022-03-17 04:15:00|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|0
1647490510000|2022-03-17 04:15:10|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|1
1647490530000|2022-03-17 04:15:30|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|0
1647490540000|2022-03-17 04:15:40|||||||||1
1647490560000|2022-03-17 04:16:00|1027.9|1026.4|1027.7|1027.1|1027.9|1027.1|1027.6|1026.4|1
1647490570000|2022-03-17 04:16:10|1027.3|1026.7|1028.9|1027.4|1028.9|1027.4|1027.3|1026.7|5
1647490580000|2022-03-17 04:16:20|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1647490600000|2022-03-17 04:16:40|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|0
1647490620000|2022-03-17 04:17:00|1029.2|1027.7|1029.1|1027.6|1029.2|1027.7|1029.1|1027.6|0
1647490650000|2022-03-17 04:17:30|1029.2|1027.7|1029.1|1027.6|1029.2|1027.7|1029.1|1027.6|0
1647490670000|2022-03-17 04:17:50|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|1
1647490690000|2022-03-17 04:18:10|1029.1|1027.6|1029.3|1027.8|1029.3|1027.8|1029.1|1027.6|0
1647490710000|2022-03-17 04:18:30|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1028.9|1027.4|0
1647490720000|2022-03-17 04:18:40|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|0
1647490740000|2022-03-17 04:19:00|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1647490760000|2022-03-17 04:19:20|1029|1027.5|1029.1|1027.6|1029.1|1027.6|1029|1027.5|0
1647490770000|2022-03-17 04:19:30|1029.2|1027.7|1028.5|1027.9|1029.2|1027.9|1028.5|1027.7|0
1647490780000|2022-03-17 04:19:40|1028.3|1027.7|1028.9|1027.4|1028.9|1027.7|1028.2|1027.4|1
1647490790000|2022-03-17 04:19:50|1029|1027.5|1029.1|1027.6|1029.1|1027.6|1029|1027.5|0
1647490800000|2022-03-17 04:20:00|1029.2|1027.7|1029.5|1028|1029.5|1028|1029.2|1027.7|2
1647490820000|2022-03-17 04:20:20|1029.2|1027.7|1029.1|1027.6|1029.2|1027.7|1029.1|1027.6|0
1647490830000|2022-03-17 04:20:30|1029.2|1027.7|1029.3|1027.8|1029.3|1027.8|1029.2|1027.7|0
1647490840000|2022-03-17 04:20:40|1029.2|1027.7|1029.3|1027.8|1029.3|1027.8|1029.2|1027.7|0
1647490860000|2022-03-17 04:21:00|1029.4|1027.9|1029.5|1028|1029.5|1028|1029.4|1027.9|0
1647490890000|2022-03-17 04:21:30|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|2
1647490900000|2022-03-17 04:21:40|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1647490970000|2022-03-17 04:22:50|1029.4|1028.4|1030.1|1028.6|1030.5|1029.8|1029.4|1028.4|3
1647490980000|2022-03-17 04:23:00|1030|1028.5|1029.7|1028.2|1030|1028.5|1029.3|1028.2|0
1647490990000|2022-03-17 04:23:10|1029.9|1028.4|1030.2|1028.7|1030.4|1028.9|1029.7|1028.2|1
1647491000000|2022-03-17 04:23:20|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|0
1647491010000|2022-03-17 04:23:30|1029.8|1028.3|1030.1|1028.6|1030.1|1028.6|1029.7|1028.2|0
1647491020000|2022-03-17 04:23:40|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1647491030000|2022-03-17 04:23:50|1029.6|1028.6|1029.7|1028.2|1029.7|1028.6|1029.6|1028.2|0
1647491040000|2022-03-17 04:24:00|1029.9|1028.4|1030|1028.5|1030|1028.5|1029.9|1028.4|0
1647491070000|2022-03-17 04:24:30|1030.1|1028.6|1030.3|1028.8|1030.3|1028.8|1030.1|1028.6|0
1647491080000|2022-03-17 04:24:40|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1647491090000|2022-03-17 04:24:50|1030.4|1028.9|1030.2|1028.7|1030.4|1028.9|1030.2|1028.7|0
1647491100000|2022-03-17 04:25:00|1030.1|1028.6|1029.9|1028.4|1030.1|1028.6|1029.9|1028.4|0
1647491110000|2022-03-17 04:25:10|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1647491180000|2022-03-17 04:26:20|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|0
1647491240000|2022-03-17 04:27:20|||||||||1
1647491290000|2022-03-17 04:28:10|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|0
1647491310000|2022-03-17 04:28:30|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|0
1647491400000|2022-03-17 04:30:00|1030.6|1029.1|1031.4|1029.9|1031.4|1030|1030.6|1029.1|2
1647491430000|2022-03-17 04:30:30||1030.4||1030.4||1030.4||1030.4|0
1647491440000|2022-03-17 04:30:40|1031.8|1030.8|1031.8|1030.3|1031.8|1030.8|1031.8|1030.3|1
1647491450000|2022-03-17 04:30:50|1031.7|1030.2|1031.8|1030.3|1031.8|1030.6|1031.6|1030.2|0
1647491460000|2022-03-17 04:31:00|1031.7|1030.2|1031.4|1029.9|1031.8|1030.3|1031.4|1029.9|3
1647491470000|2022-03-17 04:31:10|1031.3|1030.3|1031.1|1029.6|1031.4|1030.3|1031|1029.6|0
1647491480000|2022-03-17 04:31:20|1031.2|1029.7|1031.1|1030.1|1031.3|1030.1|1031.1|1029.7|2
1647491490000|2022-03-17 04:31:30|1031.5|1030|1031.9|1030.4|1031.9|1030.4|1031.5|1030|1
1647491500000|2022-03-17 04:31:40|1032.2|1030.7|1032.6|1031.1|1032.6|1031.1|1032.2|1030.7|5
1647491510000|2022-03-17 04:31:50|1033|1031.5|1033.6|1032.1|1033.6|1032.1|1033|1031.5|4
1647491530000|2022-03-17 04:32:10|1033.5|1032|1033.6|1032.1|1033.6|1032.1|1033.5|1032|0
1647491550000|2022-03-17 04:32:30|1033.7|1032.2|1034.3|1032.8|1034.3|1032.8|1033.7|1032.2|1
1647491560000|2022-03-17 04:32:40|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|0
1647491570000|2022-03-17 04:32:50|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|2
1647491580000|2022-03-17 04:33:00|1033.8|1032.3|1033.9|1032.4|1033.9|1032.4|1033.8|1032.3|0
1647491610000|2022-03-17 04:33:30|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1647491620000|2022-03-17 04:33:40|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|3
1647491650000|2022-03-17 04:34:10|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1647491750000|2022-03-17 04:35:50|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|0
1647491760000|2022-03-17 04:36:00|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1
1647491790000|2022-03-17 04:36:30|1032.9|1031.4|1032.6|1031.1|1032.9|1031.4|1032.6|1031.1|1
1647491800000|2022-03-17 04:36:40|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|0
1647491830000|2022-03-17 04:37:10|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|3
1647491840000|2022-03-17 04:37:20|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1647491900000|2022-03-17 04:38:20|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|0
1647492030000|2022-03-17 04:40:30|1031.2|1029.7|1031.3|1030.3|1031.3|1030.3|1031.2|1029.7|1
1647492050000|2022-03-17 04:40:50|1031|1030.4|1031.2|1030.6|1031.2|1030.6|1031|1030.4|3
1647492060000|2022-03-17 04:41:00|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|0
1647492070000|2022-03-17 04:41:10|1031.3|1030.3|1031.9|1030.4|1031.9|1030.9|1031.3|1030.2|2
1647492120000|2022-03-17 04:42:00|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|0
1647492130000|2022-03-17 04:42:10|1031.6|1030.1|1031.1|1029.6|1031.6|1030.1|1031.1|1029.6|0
1647492150000|2022-03-17 04:42:30|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|0
1647492210000|2022-03-17 04:43:30|1029.3|1027.8|1029.4|1027.9|1029.4|1027.9|1029.2|1027.7|6
1647492220000|2022-03-17 04:43:40|1029.3|1027.8|1029.2|1027.7|1029.3|1027.8|1029.2|1027.7|0
1647492260000|2022-03-17 04:44:20|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1647492270000|2022-03-17 04:44:30|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|2
1647492330000|2022-03-17 04:45:30|1029.4|1027.9|1029.8|1028.3|1029.8|1028.3|1029.4|1027.9|0
1647492340000|2022-03-17 04:45:40|1029.7|1028.2|1029.9|1028.4|1029.9|1028.4|1029.7|1028.2|2
1647492350000|2022-03-17 04:45:50|||||||||8
1647492360000|2022-03-17 04:46:00|1030.1|1028.6|1030.3|1028.8|1030.3|1028.8|1030.1|1028.6|1
1647492400000|2022-03-17 04:46:40|1030.4|1028.9|1030.8|1029.3|1030.8|1029.3|1030.4|1028.9|1
1647492430000|2022-03-17 04:47:10|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|0
1647492530000|2022-03-17 04:48:50|1030.8|1029.3|1030.7|1029.2|1030.8|1029.3|1030.7|1029.2|0
1647492570000|2022-03-17 04:49:30|1030.2||1030.2||1030.2||1030.2||1
1647492600000|2022-03-17 04:50:00||1029.6||1029.6||1029.6||1029.6|0
1647492730000|2022-03-17 04:52:10|1030.1|1029.5|1030.3|1029.3|1030.3|1029.5|1030.1|1029.3|2
1647492740000|2022-03-17 04:52:20|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|0
1647493090000|2022-03-17 04:58:10|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|3
1647493160000|2022-03-17 04:59:20|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1
1647493190000|2022-03-17 04:59:50|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|0
1647493200000|2022-03-17 05:00:00|1030.7|1029.7|1030.8|1030.2|1030.8|1030.2|1030.6|1029.7|0
1647493210000|2022-03-17 05:00:10|1031.7||1031.7||1031.7||1031.7||1
1647493220000|2022-03-17 05:00:20|1031.4|1029.9|1031.1|1029.6|1031.4|1029.9|1031|1029.5|0
1647493230000|2022-03-17 05:00:30|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|0
1647493250000|2022-03-17 05:00:50|||||||||2
1647493290000|2022-03-17 05:01:30|1031.6|1030.6|1031.2|1029.7|1031.6|1030.6|1031.2|1029.7|0
1647493330000|2022-03-17 05:02:10|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|0
1647493350000|2022-03-17 05:02:30|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|0
1647493380000|2022-03-17 05:03:00|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1647493390000|2022-03-17 05:03:10|1031.6|1030.1|1031.4|1029.9|1031.6|1030.1|1031.4|1029.9|0
1647493500000|2022-03-17 05:05:00|1031.5|1030|1031.6|1030.1|1031.6|1030.1|1031.5|1030|0
1647493510000|2022-03-17 05:05:10|1032.4|1030.6|1032.4|1030.9|1032.4|1030.9|1032.4|1030.6|0
1647493520000|2022-03-17 05:05:20|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|0
1647493530000|2022-03-17 05:05:30|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|2
1647493610000|2022-03-17 05:06:50|1032.1|1031.1|1032.2|1030.7|1032.2|1031.1|1032.1|1030.7|0
1647493620000|2022-03-17 05:07:00|1031.8|1030.3|1031.7|1030.2|1031.8|1030.3|1031.7|1030.2|1
1647493640000|2022-03-17 05:07:20|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|0
1647493650000|2022-03-17 05:07:30|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|2
1647493690000|2022-03-17 05:08:10|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|4
1647493720000|2022-03-17 05:08:40|1029.9|1028.4|1029.8|1028.3|1029.9|1028.4|1029.8|1028.3|0
1647493730000|2022-03-17 05:08:50|1029.5|1028.9|1029.2|1027.7|1029.5|1028.9|1029.2|1027.7|1
1647493740000|2022-03-17 05:09:00|1029.3|1027.8|1029.1|1027.6|1029.3|1027.8|1029.1|1027.6|0
1647493750000|2022-03-17 05:09:10|1029|1027.5|1029.3|1027.8|1029.3|1027.8|1029|1027.5|1
1647493760000|2022-03-17 05:09:20|1029.4|1027.9|1029.6|1028.1|1029.6|1028.1|1029.4|1027.9|0
1647493770000|2022-03-17 05:09:30|||||||||2
1647493780000|2022-03-17 05:09:40|1029.7|1028.7|1029.8|1028.8|1029.8|1028.8|1029.7|1028.7|0
1647493800000|2022-03-17 05:10:00|1030.3|1028.7|1030.2|1028.7|1030.3|1028.7|1030.2|1028.7|3
1647493910000|2022-03-17 05:11:50|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1647493930000|2022-03-17 05:12:10|1030.2|1028.7|1030|1028.5|1030.2|1028.7|1030|1028.5|3
1647493960000|2022-03-17 05:12:40|||||||||1
1647494070000|2022-03-17 05:14:30|1030.2|1028.7|1030.3|1028.8|1030.3|1028.8|1030.2|1028.7|1
1647494090000|2022-03-17 05:14:50|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1647494100000|2022-03-17 05:15:00|1030.7|1029.2|1031.4|1029.9|1031.4|1029.9|1030.7|1029.2|5
1647494120000|2022-03-17 05:15:20|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|0
1647494150000|2022-03-17 05:15:50|1031.1|1030.5|1031.2|1030.6|1031.2|1030.6|1031.1|1030.5|0
1647494180000|2022-03-17 05:16:20|1031.3|1030.7|1032|1031|1032|1031|1031.3|1030.7|5
1647494190000|2022-03-17 05:16:30|1032.1|1031.1|1032.1|1031.5|1032.1|1031.5|1032.1|1031.1|0
1647494220000|2022-03-17 05:17:00|1033.1|1031.6|1031.5|1030.5|1033.1|1032.4|1031.5|1030.5|4
1647494230000|2022-03-17 05:17:10|1031.6|1030.1|1031.2|1029.7|1031.6|1030.1|1030.8|1029.3|2
1647494250000|2022-03-17 05:17:30|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|0
1647494280000|2022-03-17 05:18:00|1031.8|1030.3|1031.6|1030.1|1031.9|1030.4|1031.6|1030.1|0
1647494360000|2022-03-17 05:19:20||1030.6||1030.1||1030.6||1030.1|1
1647494560000|2022-03-17 05:22:40|1031.3|1029.8|1031.2|1029.7|1031.3|1029.8|1031.2|1029.7|0
1647494580000|2022-03-17 05:23:00|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|0
1647494600000|2022-03-17 05:23:20|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1
1647494640000|2022-03-17 05:24:00|1031.1|1029.6|1031|1029.5|1031.1|1029.6|1031|1029.5|0
1647494650000|2022-03-17 05:24:10|1031.3|1029.8|1031.4|1029.9|1031.4|1029.9|1031.3|1029.8|1
1647494670000|2022-03-17 05:24:30|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|0
1647494700000|2022-03-17 05:25:00|||||||||2
1647494780000|2022-03-17 05:26:20|1031.9|1030.4|1032.1|1030.6|1032.1|1030.6|1031.9|1030.4|0
1647494880000|2022-03-17 05:28:00|1032|1031.4|1032.3|1031.3|1032.3|1031.4|1032|1031.2|1
1647494890000|2022-03-17 05:28:10|1032.1|1031.5|1033.2|1032.6|1033.4|1032.6|1032.1|1031.4|2
1647494980000|2022-03-17 05:29:40|1033.3|1032.7|1033.5|1032|1033.5|1032.7|1033.3|1032|1
1647495010000|2022-03-17 05:30:10|1033|1031.5|1033|1031.5|1033.1|1031.6|1033|1031.5|0
1647495020000|2022-03-17 05:30:20|||||||||1
1647495030000|2022-03-17 05:30:30|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|0
1647495060000|2022-03-17 05:31:00|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|0
1647495090000|2022-03-17 05:31:30|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1647495150000|2022-03-17 05:32:30|1033|1032.4|1033|1032.4|1033|1032.4|1033|1032.4|0
1647495160000|2022-03-17 05:32:40|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|2
1647495180000|2022-03-17 05:33:00|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|0
1647495210000|2022-03-17 05:33:30|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1
1647495230000|2022-03-17 05:33:50|||||||||1
1647495240000|2022-03-17 05:34:00|1033.3|1031.8|1033.2|1032.2|1033.3|1032.2|1033.2|1031.8|0
1647495250000|2022-03-17 05:34:10|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|0
1647495290000|2022-03-17 05:34:50|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|2
1647495330000|2022-03-17 05:35:30|1034.5|1033|1034|1032.5|1034.5|1033|1034|1032.5|2
1647495550000|2022-03-17 05:39:10|1033.8|1032.3|1033|1031.5|1033.8|1032.3|1033|1031.5|1
1647495630000|2022-03-17 05:40:30|1033.1|1031.6|1033.1|1032.5|1033.1|1032.5|1033.1|1031.6|1
1647495640000|2022-03-17 05:40:40|1033.8|1032.3|1033.6|1032.1|1034|1032.5|1033.6|1032.1|2
1647495650000|2022-03-17 05:40:50|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|0
1647495700000|2022-03-17 05:41:40|1034||1034||1034||1034||0
1647495760000|2022-03-17 05:42:40|1033.9|1032.4|1033.5|1032.5|1033.9|1032.5|1033.5|1032.4|0
1647495790000|2022-03-17 05:43:10|1033.8|1033.2|1033.7|1032.2|1033.8|1033.2|1033.6|1032.1|6
1647495810000|2022-03-17 05:43:30|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1647495930000|2022-03-17 05:45:30|1033.7|1032.2|1033.8|1032.3|1033.8|1032.3|1033.7|1032.2|0
1647495950000|2022-03-17 05:45:50|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|0
1647495960000|2022-03-17 05:46:00|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|0
1647496000000|2022-03-17 05:46:40|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1647496070000|2022-03-17 05:47:50|1033.7|1033.1|1033.8|1032.3|1033.8|1033.1|1033.7|1032.3|1
1647496120000|2022-03-17 05:48:40|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|0
1647496140000|2022-03-17 05:49:00|1033.5|1032.9|1033.8|1032.3|1033.8|1032.9|1033.5|1032.3|1
1647496190000|2022-03-17 05:49:50|1033.9|1032.8|1033.9|1032.9|1033.9|1032.9|1033.9|1032.8|0
1647496200000|2022-03-17 05:50:00|1033.8|1032.8|1033.8|1032.8|1033.8|1033.1|1033.7|1032.8|0
1647496230000|2022-03-17 05:50:30|1033.7|1033.1|1033.8|1033.2|1033.8|1033.2|1033.7|1033.1|1
1647496260000|2022-03-17 05:51:00|1033.6|1033|1033.7|1032.2|1033.7|1033|1033.6|1032.2|2
1647496270000|2022-03-17 05:51:10|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1647496290000|2022-03-17 05:51:30|1033.3|1031.8|1033|1031.5|1033.3|1031.8|1033|1031.5|0
1647496320000|2022-03-17 05:52:00|||||||||1
1647496420000|2022-03-17 05:53:40|1033.3|1032|1033.3|1031.8|1033.3|1032|1033.3|1031.8|0
1647496430000|2022-03-17 05:53:50|1033.2|1031.7|1033.9|1032.4|1033.9|1032.4|1033.2|1031.7|1
1647496440000|2022-03-17 05:54:00|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1647496450000|2022-03-17 05:54:10|1032.7|1032.1|1032.7|1031.7|1032.8|1032.1|1032.7|1031.7|1
1647496460000|2022-03-17 05:54:20|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1647496470000|2022-03-17 05:54:30|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1647496500000|2022-03-17 05:55:00|1032.5|1031|1032.6|1031.1|1032.6|1031.1|1032.5|1031|0
1647496510000|2022-03-17 05:55:10|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1647496520000|2022-03-17 05:55:20|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1
1647496620000|2022-03-17 05:57:00|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|5
1647496690000|2022-03-17 05:58:10|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|17
1647496720000|2022-03-17 05:58:40|1035.4|1033.9|1035.2|1033.7|1035.4|1033.9|1035.2|1033.7|1
1647496730000|2022-03-17 05:58:50|1035.1|1033.6|1034.8|1033.3|1035.1|1033.6|1034.8|1033.3|0
1647496770000|2022-03-17 05:59:30|1034.1|1032.6|1033.9|1032.4|1034.1|1032.6|1033.5|1032.3|5
1647496790000|2022-03-17 05:59:50|1034.3|1032.8|1034.2|1032.7|1034.3|1032.8|1034.1|1032.6|1
1647496800000|2022-03-17 06:00:00|1034.3|1032.8|1034|1032.5|1034.3|1032.8|1034|1032.5|0
1647496810000|2022-03-17 06:00:10|1033.7|1032.2|1033.5|1032.5|1033.7|1032.5|1033.5|1032.2|1
1647496830000|2022-03-17 06:00:30|||||||||1
1647496890000|2022-03-17 06:01:30|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|3
1647496920000|2022-03-17 06:02:00|1035|1033.5|1035.3|1033.8|1035.3|1033.8|1035|1033.5|0
1647496930000|2022-03-17 06:02:10|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1
1647496960000|2022-03-17 06:02:40|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|0
1647496980000|2022-03-17 06:03:00|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1
1647497000000|2022-03-17 06:03:20|1035.6|1035|1035.8|1034.3|1035.8|1035|1035.6|1034.3|1
1647497010000|2022-03-17 06:03:30|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|3
1647497020000|2022-03-17 06:03:40|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1647497030000|2022-03-17 06:03:50|1035.6|1034.1|1035.4|1033.9|1035.6|1034.1|1035.4|1033.9|0
1647497040000|2022-03-17 06:04:00|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1647497060000|2022-03-17 06:04:20|1036.5|1035|1036.8|1035.3|1036.8|1035.3|1036.5|1035|2
1647497070000|2022-03-17 06:04:30|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1
1647497100000|2022-03-17 06:05:00|1037|1035.5|1037.1|1035.6|1037.1|1035.6|1037|1035.5|1
1647497110000|2022-03-17 06:05:10|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|0
1647497140000|2022-03-17 06:05:40|||||||||1
1647497150000|2022-03-17 06:05:50|1038.1|1036.6|1038|1036.5|1038.1|1036.6|1038|1036.5|3
1647497160000|2022-03-17 06:06:00|1037.8|1036.3|1037|1036.4|1037.8|1036.4|1036.8|1035.3|1
1647497170000|2022-03-17 06:06:10|1037.9|1036.7|1037.9|1036.4|1038.2|1036.7|1037.9|1036.4|1
1647497220000|2022-03-17 06:07:00|1038|1036.5|1037.9|1036.4|1038|1036.5|1037.9|1036.4|0
1647497230000|2022-03-17 06:07:10|1037.8|1036.3|1036.7|1035.2|1037.8|1036.3|1036.7|1035.2|4
1647497240000|2022-03-17 06:07:20|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|0
1647497270000|2022-03-17 06:07:50|||||||||1
1647497280000|2022-03-17 06:08:00|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|1
1647497330000|2022-03-17 06:08:50|1036.6|1035.1|1036.7|1035.2|1036.7|1035.2|1036.4|1034.9|1
1647497340000|2022-03-17 06:09:00|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|0
1647497350000|2022-03-17 06:09:10|1036.5|1035.5|1036.3|1035.3|1036.5|1035.5|1036.3|1035.3|1
1647497380000|2022-03-17 06:09:40|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1
1647497400000|2022-03-17 06:10:00|1036.2|1034.7|1036.3|1034.8|1036.3|1034.8|1036.2|1034.7|0
1647497410000|2022-03-17 06:10:10|1036|1035.4|1037.1|1035.6|1037.1|1035.6|1036|1035.4|0
1647497450000|2022-03-17 06:10:50|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1
1647497520000|2022-03-17 06:12:00|1036.5|1035|1036.5|1035|1036.5|1035|1036.5|1035|1
1647497580000|2022-03-17 06:13:00|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|0
1647497640000|2022-03-17 06:14:00|1036.9|1035.4|1037|1035.5|1037|1035.5|1036.9|1035.4|0
1647497650000|2022-03-17 06:14:10|1036.7|1035.2|1036.6|1035.1|1036.7|1035.2|1036.6|1035.1|1
1647497660000|2022-03-17 06:14:20|1035.8|1034.3|1035.9|1034.4|1035.9|1034.4|1035.2|1034.2|3
1647497880000|2022-03-17 06:18:00|1036|1034.5|1036.1|1034.6|1036.1|1034.6|1036|1034.5|1
1647497940000|2022-03-17 06:19:00|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|0
1647497980000|2022-03-17 06:19:40|1036.3|1034.8|1037|1035.5|1037|1035.5|1036.2|1034.8|1
1647497990000|2022-03-17 06:19:50|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1
1647498000000|2022-03-17 06:20:00|1037.4|1035.9|1037.5|1036|1037.5|1036|1037.4|1035.9|0
1647498060000|2022-03-17 06:21:00|1037.7|1036.2|1037.2|1036.2|1037.7|1036.2|1037.2|1036.2|1
1647498120000|2022-03-17 06:22:00|1037|1035.7|1036.3|1035.3|1037|1035.7|1036.3|1035.3|2
1647498130000|2022-03-17 06:22:10|1036.5|1035|1036.3|1034.8|1036.5|1035|1036.3|1034.8|1
1647498160000|2022-03-17 06:22:40|1036|1035|1035.6|1034.1|1036|1035.3|1035.6|1034.1|3
1647498200000|2022-03-17 06:23:20|1035.7|1034.2|1035.8|1034.3|1035.8|1034.3|1035.7|1034.2|0
1647498220000|2022-03-17 06:23:40|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1
1647498240000|2022-03-17 06:24:00|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|0
1647498270000|2022-03-17 06:24:30|1036.3|1034.8|1036.4|1034.9|1036.4|1034.9|1036.3|1034.8|0
1647498320000|2022-03-17 06:25:20|1036|1035|1036|1035|1036|1035|1036|1035|0
1647498370000|2022-03-17 06:26:10|1036.5||1036.5||1036.5||1036.5||4
1647498380000|2022-03-17 06:26:20|1036.3|1034.8|1035.2|1033.7|1036.3|1034.8|1035.2|1033.7|2
1647498420000|2022-03-17 06:27:00|1035|1034|1035|1034|1035|1034|1035|1034|0
1647498480000|2022-03-17 06:28:00|1035.2|1033.7|1035|1034|1035.2|1034|1035|1033.7|0
1647498540000|2022-03-17 06:29:00|1035.2|1033.7|1035|1034|1035.2|1034|1035|1033.7|0
1647498560000|2022-03-17 06:29:20|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|1
1647498600000|2022-03-17 06:30:00|1035.2|1034.6|1035.3|1034.7|1035.3|1034.7|1035.2|1034.6|0
1647498670000|2022-03-17 06:31:10|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|2
1647498690000|2022-03-17 06:31:30|1037.2|1035.7|1037.1|1035.6|1037.2|1035.7|1037|1035.5|3
1647498720000|2022-03-17 06:32:00|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1
1647498730000|2022-03-17 06:32:10|1037.5|1036|1037.3|1036.3|1037.5|1036.3|1037.3|1036|2
1647498780000|2022-03-17 06:33:00|1037.2|1036.6|1036.4|1035.8|1037.2|1036.6|1036.4|1035.1|1
1647498790000|2022-03-17 06:33:10|1036.5|1035.9|1036.5|1035.9|1036.5|1035.9|1036.5|1035.9|0
1647498810000|2022-03-17 06:33:30|1036.4|1035.8|1036.4|1035.8|1036.6|1035.8|1036.3|1035.1|1
1647498840000|2022-03-17 06:34:00|1037.2|1035.7|1037.9|1036.4|1038|1036.5|1037.2|1035.7|5
1647498850000|2022-03-17 06:34:10|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|0
1647498870000|2022-03-17 06:34:30|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|0
1647498910000|2022-03-17 06:35:10|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1
1647498920000|2022-03-17 06:35:20|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|0
1647498940000|2022-03-17 06:35:40|1037.4|1036.8|1037.2|1036.6|1037.8|1036.8|1037.2|1036.2|1
1647498950000|2022-03-17 06:35:50|1037.3|1036.3|1037.2|1036.6|1037.3|1036.6|1037.2|1036.3|2
1647498960000|2022-03-17 06:36:00|||||||||2
1647498970000|2022-03-17 06:36:10|1037.1|1036.5|1037.2|1036.2|1037.2|1036.5|1037.1|1036.2|1
1647498980000|2022-03-17 06:36:20|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|0
1647498990000|2022-03-17 06:36:30|1037.2|1036.2|1037.1|1036.5|1037.2|1036.5|1037.1|1036.2|1
1647499020000|2022-03-17 06:37:00|1037|1036.4|1036.8|1035.3|1037.2|1036.4|1036.8|1035.3|3
1647499030000|2022-03-17 06:37:10|1036.1|1035.5|1036|1034.5|1036.1|1035.5|1036|1034.5|0
1647499060000|2022-03-17 06:37:40|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|3
1647499100000|2022-03-17 06:38:20|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1
1647499140000|2022-03-17 06:39:00|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1647499200000|2022-03-17 06:40:00|1035.8|1034.8|1036.7|1035.2|1036.7|1035.2|1035.8|1034.5|1
1647499220000|2022-03-17 06:40:20|1036.9|1035.4|1036.8|1035.3|1036.9|1035.4|1036.8|1035.3|0
1647499230000|2022-03-17 06:40:30|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1647499260000|2022-03-17 06:41:00|1036.2|1035.6|1036.2|1035.6|1036.3|1035.7|1036.2|1035.6|1
1647499290000|2022-03-17 06:41:30|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|0
1647499340000|2022-03-17 06:42:20|1036.9|1035.4|1036.9|1035.9|1036.9|1035.9|1036.8|1035.4|1
1647499350000|2022-03-17 06:42:30|1036.8|1036.2|1036.9|1035.9|1037|1036.2|1036.8|1035.9|1
1647499360000|2022-03-17 06:42:40|1037|1036|1037|1036|1037|1036|1037|1036|0
1647499420000|2022-03-17 06:43:40|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|0
1647499460000|2022-03-17 06:44:20|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1
1647499470000|2022-03-17 06:44:30|1037|1035.5|1036.7|1035.2|1037|1035.5|1036.7|1035.2|2
1647499480000|2022-03-17 06:44:40|1036.6|1035.1|1035.9|1034.4|1036.6|1035.1|1035.9|1034.4|0
1647499620000|2022-03-17 06:47:00|1035.8|1034.3|1035.9|1034.4|1035.9|1034.4|1035.8|1034.3|0
1647499640000|2022-03-17 06:47:20|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|0
1647499670000|2022-03-17 06:47:50|1036.1|1034.6|1036|1034.5|1036.1|1034.6|1036|1034.5|0
1647499720000|2022-03-17 06:48:40|1036.1|1035.5|1036|1034.5|1036.1|1035.5|1036|1034.5|1
1647499780000|2022-03-17 06:49:40|1036.1|1034.6|1037|1035.5|1037|1035.5|1036.1|1034.6|1
1647499790000|2022-03-17 06:49:50|1037.2|1035.7|1037.8|1036.3|1038|1036.5|1037.2|1035.7|0
1647499810000|2022-03-17 06:50:10|1038|1036.5|1038.2|1036.7|1038.2|1036.7|1038|1036.5|0
1647499830000|2022-03-17 06:50:30|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|2
1647499870000|2022-03-17 06:51:10|1038.7|1037.2|1038.7|1037.2|1038.7|1037.2|1038.7|1037.2|1
1647499890000|2022-03-17 06:51:30|1038.8|1037.3|1038.7|1037.2|1038.8|1037.3|1038.7|1037.2|0
1647499900000|2022-03-17 06:51:40|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|0
1647499920000|2022-03-17 06:52:00|1038.7|1037.2|1038.2|1037.2|1038.7|1037.3|1038.2|1037.2|0
1647499950000|2022-03-17 06:52:30|||||||||1
1647499990000|2022-03-17 06:53:10||1036.7||1036.7||1036.7||1036.7|2
1647500070000|2022-03-17 06:54:30|1038|1037.4|1038|1037.4|1038|1037.4|1038|1037.4|0
1647500090000|2022-03-17 06:54:50|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|0
1647500100000|2022-03-17 06:55:00|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1
1647500110000|2022-03-17 06:55:10|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|0
1647500160000|2022-03-17 06:56:00|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|0
1647500240000|2022-03-17 06:57:20|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|0
1647500270000|2022-03-17 06:57:50|1038.2|1037.2|1038.5|1037.5|1038.6|1037.5|1038.2|1037.1|2
1647500280000|2022-03-17 06:58:00|1039||1039||1039||1039||1
1647500290000|2022-03-17 06:58:10|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|3
1647500340000|2022-03-17 06:59:00|1039|1037.5|1039|1037.5|1039|1037.5|1039|1037.5|0
1647500380000|2022-03-17 06:59:40|1039.4|1037.9|1039.2|1037.7|1039.4|1037.9|1039.2|1037.7|2
1647500390000|2022-03-17 06:59:50|1039.4|1037.9|1039.2|1037.7|1039.5|1038|1039.2|1037.7|0
1647500420000|2022-03-17 07:00:20|1039.1|1038.5|1039.2|1037.7|1039.6|1038.5|1039.1|1037.7|2
1647500430000|2022-03-17 07:00:30|1039.3|1038.7|1039.4|1037.9|1039.4|1038.7|1039.3|1037.9|1
1647500440000|2022-03-17 07:00:40|1039.5|1038|1039.2|1037.7|1039.5|1038|1039.2|1037.7|0
1647500460000|2022-03-17 07:01:00|1039.4|1037.9|1039.6|1038.1|1039.6|1038.1|1039.4|1037.9|4
1647500470000|2022-03-17 07:01:10|1039.7|1038.2|1039.7|1038.2|1039.7|1038.2|1039.7|1038.2|0
1647500480000|2022-03-17 07:01:20|||||||||1
1647500510000|2022-03-17 07:01:50|1039.6|1038.6|1040.2|1038.7|1040.2|1038.7|1039.6|1038.6|2
1647500520000|2022-03-17 07:02:00|1040.5|1039|1040.1|1038.6|1040.5|1039|1040.1|1038.6|1
1647500530000|2022-03-17 07:02:10|1040.2|1038.7|1040.1|1038.6|1040.2|1038.7|1040.1|1038.6|0
1647500540000|2022-03-17 07:02:20|1040.2|1038.7|1040.2|1038.7|1040.4|1039.4|1040|1038.7|2
1647500570000|2022-03-17 07:02:50|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|0
1647500580000|2022-03-17 07:03:00|1040.2|1038.7|1040.4|1038.9|1040.4|1038.9|1040.2|1038.7|4
1647500590000|2022-03-17 07:03:10|1040.3|1038.8|1040.2|1038.7|1040.3|1038.8|1040.2|1038.7|0
1647500600000|2022-03-17 07:03:20|1040|1039.4|1040.2|1038.7|1040.5|1039.4|1040|1038.7|1
1647500650000|2022-03-17 07:04:10|||||||||1
1647500680000|2022-03-17 07:04:40|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|0
1647500700000|2022-03-17 07:05:00|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|0
1647500720000|2022-03-17 07:05:20|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1647500840000|2022-03-17 07:07:20|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|0
1647500850000|2022-03-17 07:07:30|1040|1038.5|1040.1|1038.6|1040.1|1038.6|1040|1038.5|0
1647500910000|2022-03-17 07:08:30|1040|1038.5|1040.1|1038.6|1040.1|1038.6|1040|1038.5|0
1647500940000|2022-03-17 07:09:00|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|0
1647500950000|2022-03-17 07:09:10|1039.5|1038.5|1039.4|1038.4|1039.5|1038.5|1039.4|1038.4|0
1647500970000|2022-03-17 07:09:30|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|0
1647501000000|2022-03-17 07:10:00|||||||||1
1647501020000|2022-03-17 07:10:20|1039.1||1039.1||1039.1||1039.1||0
1647501030000|2022-03-17 07:10:30|1038.4|1037.4|1038.7|1037.2|1038.7|1037.4|1038.4|1037.2|2
1647501040000|2022-03-17 07:10:40|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.7|1037.2|0
1647501050000|2022-03-17 07:10:50|1038.5|1037.5|1038.4|1037.4|1038.5|1037.5|1038.4|1037.4|0
1647501060000|2022-03-17 07:11:00|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|1
1647501070000|2022-03-17 07:11:10|1038|1036.5|1038|1036.5|1038|1036.5|1038|1036.5|0
1647501100000|2022-03-17 07:11:40|||||||||1
1647501110000|2022-03-17 07:11:50|1037.9|1036.4|1037.8|1036.3|1037.9|1036.4|1037.8|1036.3|1
1647501130000|2022-03-17 07:12:10|1036.8|1036.2|1037.4|1035.9|1037.4|1036.2|1036.8|1035.9|3
1647501140000|2022-03-17 07:12:20|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|0
1647501150000|2022-03-17 07:12:30|1036.6|1036|1037.3|1035.8|1037.3|1036|1036.6|1035.8|1
1647501160000|2022-03-17 07:12:40|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|2
1647501210000|2022-03-17 07:13:30|1036.7|1035.7|1036|1034.5|1036.7|1035.7|1036|1034.5|2
1647501270000|2022-03-17 07:14:30|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1647501320000|2022-03-17 07:15:20|1035.7|1034.2|1036.1|1034.6|1036.1|1034.6|1035.7|1034.2|4
1647501330000|2022-03-17 07:15:30|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|3
1647501360000|2022-03-17 07:16:00|1035.5|1034.9|1035.5|1034.5|1035.5|1034.9|1035.4|1034.5|1
1647501380000|2022-03-17 07:16:20|1035|1034.4|1035.9|1034.4|1035.9|1034.4|1035|1034.4|1
1647501390000|2022-03-17 07:16:30|1036|1035|1036|1035|1036|1035|1036|1035|3
1647501400000|2022-03-17 07:16:40|1036.3|1034.8|1036.3|1035.3|1036.3|1035.6|1036.1|1034.8|1
1647501410000|2022-03-17 07:16:50|1036.2|1035.6|1036|1035.4|1036.3|1035.6|1036|1035.3|0
1647501420000|2022-03-17 07:17:00|1035.9|1035.3|1036.4|1035.8|1036.4|1035.8|1035.9|1035.3|3
1647501460000|2022-03-17 07:17:40|1036.5|1035.9|1036.5|1035.9|1036.5|1035.9|1036.5|1035.9|0
1647501480000|2022-03-17 07:18:00|1036.4|1035.8|1036.7|1036.1|1036.7|1036.1|1036.4|1035.8|1
1647501520000|2022-03-17 07:18:40|||||||||1
1647501540000|2022-03-17 07:19:00|1036.9|1036.3|1037|1036.4|1037|1036.4|1036.9|1036.3|0
1647501550000|2022-03-17 07:19:10|1036.9|1036.3|1037.1|1036.5|1037.1|1036.5|1036.9|1036.3|0
1647501580000|2022-03-17 07:19:40|1037.3|1036.7|1037.4|1036.8|1037.4|1036.8|1037.3|1036.7|1
1647501590000|2022-03-17 07:19:50|1037.7|1036.7|1037.5|1036.9|1037.7|1036.9|1037.5|1036.7|0
1647501600000|2022-03-17 07:20:00|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|2
1647501610000|2022-03-17 07:20:10|1037.6|1037|1037.6|1037|1037.6|1037|1037.6|1037|0
1647501620000|2022-03-17 07:20:20|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|0
1647501630000|2022-03-17 07:20:30|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|2
1647501650000|2022-03-17 07:20:50|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|2
1647501720000|2022-03-17 07:22:00|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|0
1647501730000|2022-03-17 07:22:10|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|0
1647501840000|2022-03-17 07:24:00||1036.6||1036.6||1036.6||1036.6|1
1647501860000|2022-03-17 07:24:20||1036.2||1036.6||1036.6||1036.2|4
1647501870000|2022-03-17 07:24:30|1037.6|1037|1037.5|1036.9|1037.6|1037|1037.5|1036.9|2
1647501890000|2022-03-17 07:24:50|1037.6|1037|1037.5|1036.9|1037.6|1037|1037.5|1036.9|0
1647501940000|2022-03-17 07:25:40|1037.6|1037|1037.6|1037|1037.6|1037|1037.6|1037|0
1647502010000|2022-03-17 07:26:50|1037.5|1036.9|1039|1037.5|1039.3|1037.8|1037.5|1036.9|7
1647502020000|2022-03-17 07:27:00|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|0
1647502050000|2022-03-17 07:27:30|1039.4|1037.9|1040|1038.5|1040|1038.5|1039.4|1037.9|0
1647502060000|2022-03-17 07:27:40|1040.3|1038.8|1040.4|1038.9|1040.4|1038.9|1040.3|1038.8|1
1647502120000|2022-03-17 07:28:40|1040.6|1039.1|1040.7|1039.2|1040.7|1039.2|1040.6|1039.1|1
1647502150000|2022-03-17 07:29:10|1040.8|1039.3|1040.6|1039.1|1040.8|1039.3|1040.6|1039.1|2
1647502160000|2022-03-17 07:29:20|1040.4|1038.9|1039|1038.4|1040.4|1038.9|1039|1038.4|3
1647502230000|2022-03-17 07:30:30|1038.7|1038.1|1038.3|1037.3|1038.7|1038.1|1038.3|1037.3|2
1647502260000|2022-03-17 07:31:00|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|3
1647502270000|2022-03-17 07:31:10|||||||||9
1647502320000|2022-03-17 07:32:00|1038.7|1037.2|1038.6|1037.6|1038.7|1037.6|1038.4|1037.2|2
1647502330000|2022-03-17 07:32:10|1038.8|1037.8|1038.7|1038.1|1038.8|1038.1|1038.7|1037.8|2
1647502340000|2022-03-17 07:32:20|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|1
1647502380000|2022-03-17 07:33:00|1039|1038.4|1039|1038.4|1039|1038.4|1039|1038.4|0
1647502390000|2022-03-17 07:33:10|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|1
1647502430000|2022-03-17 07:33:50|||||||||1
1647502500000|2022-03-17 07:35:00|1038.7|1037.7|1038.9|1037.4|1039|1037.7|1038.7|1037.4|1
1647502620000|2022-03-17 07:37:00|1038.4||1038.4||1038.4||1038.4||1
1647502680000|2022-03-17 07:38:00|1038.7|1037.2|1038.7|1037.2|1038.7|1037.2|1038.7|1037.2|0
1647502920000|2022-03-17 07:42:00|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|0
1647503060000|2022-03-17 07:44:20|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|2
1647503120000|2022-03-17 07:45:20|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|4
1647503130000|2022-03-17 07:45:30|1040.2|1039.6|1041.3|1039.8|1041.3|1039.8|1040.2|1039.6|1
1647503140000|2022-03-17 07:45:40|1042.1|1040.6|1042.1|1040.6|1042.1|1040.6|1042.1|1040.6|8
1647503160000|2022-03-17 07:46:00|1042.2|1040.7|1042.6|1041.6|1042.6|1041.6|1042.2|1040.7|2
1647503170000|2022-03-17 07:46:10|1042.3|1041.7|1042.3|1041.7|1042.3|1041.7|1042.3|1041.7|0
1647503180000|2022-03-17 07:46:20|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|2
1647503190000|2022-03-17 07:46:30|1042.7|1041.7|1042.8|1042.2|1042.8|1042.2|1042.7|1041.7|0
1647503200000|2022-03-17 07:46:40|1043.1|1042.1|1043.5|1042.5|1043.6|1042.5|1043.1|1042.1|8
1647503210000|2022-03-17 07:46:50|1043.7|1043.1|1044.4|1042.9|1044.4|1043.5|1043.7|1042.8|8
1647503250000|2022-03-17 07:47:30|1044.3|1042.8|1044.1|1042.6|1044.3|1042.8|1043.7|1042.5|1
1647503260000|2022-03-17 07:47:40|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|0
1647503270000|2022-03-17 07:47:50||1043.1||1042.7||1043.1||1042.7|1
1647503280000|2022-03-17 07:48:00|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1
1647503290000|2022-03-17 07:48:10|1042.9|1043.3|1043|1041.5|1043|1043.3|1042.9|1041.4|2
1647503310000|2022-03-17 07:48:30|1043.1|1041.6|1042.5|1041|1043.1|1041.6|1042.5|1041|1
1647503320000|2022-03-17 07:48:40|1042.7|1041.7|1042.9|1041.9|1042.9|1041.9|1042.7|1041.7|3
1647503340000|2022-03-17 07:49:00|1042.4|1041.4|1042.1|1041.1|1042.4|1041.4|1042.1|1041.1|3
1647503350000|2022-03-17 07:49:10|1042.5|1041|1042.1|1041.1|1042.5|1041.1|1042.1|1041|1
1647503380000|2022-03-17 07:49:40|1042.2|1041.5|1041.7|1041.1|1042.2|1041.5|1041.7|1041.1|1
1647503410000|2022-03-17 07:50:10|1042.1||1042.1||1042.1||1042.1||0
1647503420000|2022-03-17 07:50:20|1041.9|1041.3|1041.9|1041.3|1041.9|1041.3|1041.9|1041.3|0
1647503430000|2022-03-17 07:50:30|1041.7|1041.1|1041|1039.5|1041.9|1041.1|1040.6|1039.4|2
1647503440000|2022-03-17 07:50:40|1041.1|1039.6|1042.7|1041.7|1042.7|1041.7|1041.1|1039.6|2
1647503450000|2022-03-17 07:50:50|1042.6|1042|1043.5|1042.5|1043.6|1042.8|1042.6|1042|2
1647503460000|2022-03-17 07:51:00|1042.9|1042.3|1043.5|1042|1043.5|1042.3|1042.9|1041.8|1
1647503470000|2022-03-17 07:51:10|1043.2|1042.2|1043.4|1041.9|1043.4|1042.2|1043.2|1041.9|0
1647503490000|2022-03-17 07:51:30|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1647503500000|2022-03-17 07:51:40|1042.5|1041.5|1042.5|1041.5|1042.5|1041.5|1042.5|1041.5|1
1647503560000|2022-03-17 07:52:40|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|0
1647503580000|2022-03-17 07:53:00|1042.5|1041.9|1042.4|1041.8|1043.4|1041.9|1042.4|1041.8|2
1647503590000|2022-03-17 07:53:10|1043.4|1042.8|1044.6|1043.1|1044.6|1043.2|1043.4|1042.8|7
1647503600000|2022-03-17 07:53:20|1044.2|1043.2|1044.5|1043|1044.5|1043.2|1044.1|1043|1
1647503610000|2022-03-17 07:53:30|1044.4|1042.9|1043|1042.4|1044.4|1042.9|1043|1042.4|5
1647503620000|2022-03-17 07:53:40|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|3
1647503640000|2022-03-17 07:54:00|1043|1042.4|1043.8|1042.8|1043.8|1042.8|1043|1042.4|2
1647503650000|2022-03-17 07:54:10|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|0
1647503670000|2022-03-17 07:54:30|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|0
1647503810000|2022-03-17 07:56:50|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1
1647503820000|2022-03-17 07:57:00|1044|1042.9|1043.9|1042.9|1044|1042.9|1043.9|1042.9|2
1647503840000|2022-03-17 07:57:20|1044.2|1043.3|1044.3|1043.7|1044.3|1043.7|1044.2|1043.3|1
1647503890000|2022-03-17 07:58:10|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|12
1647503940000|2022-03-17 07:59:00|1044|1043.4|1042.7|1041.7|1044|1043.4|1042.2|1041.6|6
1647503950000|2022-03-17 07:59:10|1042.6|1042|1042.6|1042|1042.6|1042|1042.6|1042|0
1647503960000|2022-03-17 07:59:20|1042.7|1042.1|1043.2|1042.2|1043.3|1042.3|1042.7|1042.1|1
1647503970000|2022-03-17 07:59:30|1043.3|1042.3|1043.9|1042.4|1043.9|1042.4|1043.3|1042.3|1
1647503980000|2022-03-17 07:59:40|1044|1042.5|1044.2|1043.2|1044.2|1043.2|1044|1042.5|3
1647503990000|2022-03-17 07:59:50|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|3
1647504000000|2022-03-17 08:00:00|1044.1|1043.5|1044.2|1043.2|1044.2|1043.5|1044.1|1043.2|2
1647504010000|2022-03-17 08:00:10|1044.4|1043.6|1044.2|1043.2|1044.4|1043.6|1044.2|1043.2|1
1647504020000|2022-03-17 08:00:20|1044.1|1043.1|1044.7|1044.1|1044.8|1044.2|1044.1|1043.1|2
1647504030000|2022-03-17 08:00:30|1045|1044|1045|1044|1045|1044|1045|1044|3
1647504040000|2022-03-17 08:00:40|1045.7|1045.1|1045.8|1045.2|1045.8|1045.2|1045.7|1045.1|9
1647504050000|2022-03-17 08:00:50|1045.9|1045.3|1045.8|1044.8|1046|1045.3|1045.8|1044.8|2
1647504060000|2022-03-17 08:01:00|1045.7|1044.7|1046|1045|1046.1|1045.1|1045.7|1044.6|7
1647504070000|2022-03-17 08:01:10|||||||||1
1647504080000|2022-03-17 08:01:20|1045.9|1045.3|1048.1|1046.6|1048.1|1046.8|1045.9|1045.2|6
1647504090000|2022-03-17 08:01:30|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|0
1647504100000|2022-03-17 08:01:40|1046.1|1044.6|1047.5|1046|1047.5|1046|1046.1|1044.6|4
1647504110000|2022-03-17 08:01:50|1047.1|1046.1|1048.7|1047.7|1048.7|1047.7|1047.1|1046.1|3
1647504130000|2022-03-17 08:02:10|1048.6|1048|1049.6|1048.1|1050.2|1049.1|1048.6|1047.4|7
1647504140000|2022-03-17 08:02:20|1049.4|1048.4|1051.1|1050.5|1051.6|1050.5|1049.4|1048.4|15
1647504150000|2022-03-17 08:02:30|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|4
1647504160000|2022-03-17 08:02:40|1051.2|1050.6|1052.3|1051.3|1052.3|1051.3|1051.2|1050.6|4
1647504170000|2022-03-17 08:02:50|1052.1|1051.5|1052.2|1051.2|1052.8|1052.2|1051.9|1050.5|8
1647504180000|2022-03-17 08:03:00|1052.1|1051.5|1052.5|1051|1052.8|1052.2|1051.1|1050.5|8
1647504190000|2022-03-17 08:03:10|1052.7|1051.2|1052.5|1051.9|1052.7|1051.9|1052.5|1051.2|0
1647504200000|2022-03-17 08:03:20|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.6|1052|1
1647504210000|2022-03-17 08:03:30|1053.2|1052.6|1052.8|1051.8|1053.3|1052.7|1052.8|1051.8|6
1647504220000|2022-03-17 08:03:40|1053.5|1052.9|1054.2|1053.2|1054.2|1053.2|1053.5|1052.9|11
1647504230000|2022-03-17 08:03:50|1053.8|1051.8|1053.8|1053.2|1053.8|1053.2|1053|1051.7|2
1647504240000|2022-03-17 08:04:00|1054.1|1052.6|1053.8|1052.3|1054.1|1052.6|1053.8|1052.3|1
1647504250000|2022-03-17 08:04:10|1053.6|1052.6|1053.7|1052.7|1053.7|1052.7|1053.6|1052.6|1
1647504300000|2022-03-17 08:05:00|1053.6|1052.6|1054.1|1053.5|1054.1|1053.5|1053.6|1052.6|3
1647504310000|2022-03-17 08:05:10|1054.6|1054|1052|1050.5|1054.6|1054|1051.5|1050|7
1647504320000|2022-03-17 08:05:20|1052.1|1050.6|1053.7|1052.7|1053.7|1052.7|1052.1|1050.6|3
1647504330000|2022-03-17 08:05:30|1053.9|1053.3|1053|1051.5|1053.9|1053.3|1053|1051.5|4
1647504350000|2022-03-17 08:05:50|1053.3|1051.8|1053.6|1052.6|1053.6|1052.6|1052.9|1051.8|4
1647504360000|2022-03-17 08:06:00|1052.7|1051.7|1054.3|1052.8|1054.3|1053|1052.7|1051.7|9
1647504370000|2022-03-17 08:06:10|1054.4|1052.9|1054.3|1053.7|1054.4|1053.7|1054.3|1052.9|0
1647504380000|2022-03-17 08:06:20|1054.4|1053.4|1054.2|1053.2|1054.4|1053.4|1054|1052.7|2
1647504400000|2022-03-17 08:06:40|1053.9|1053.3|1052.8|1051.8|1053.9|1053.3|1052.8|1051.8|3
1647504410000|2022-03-17 08:06:50|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1647504430000|2022-03-17 08:07:10|1052.8|1052.2|1053.1|1052.1|1053.1|1052.2|1052.8|1052.1|1
1647504450000|2022-03-17 08:07:30|1052.7||1052.7||1052.7||1052.7||1
1647504460000|2022-03-17 08:07:40|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|2
1647504470000|2022-03-17 08:07:50|1051.5|1050|1051.1|1050.1|1051.5|1050.1|1051.1|1050|1
1647504480000|2022-03-17 08:08:00|1050.9|1049.9|1052.9|1051.9|1052.9|1051.9|1050.2|1049.5|4
1647504490000|2022-03-17 08:08:10|1053.2|1052.2|1053.1|1052.1|1053.2|1052.2|1053.1|1052.1|1
1647504500000|2022-03-17 08:08:20|1053.3|1052.3|1054|1053|1054.4|1053.5|1053.3|1052.3|5
1647504510000|2022-03-17 08:08:30|1054.1|1053.1|1054.7|1054.1|1054.7|1054.1|1054.1|1053.1|4
1647504540000|2022-03-17 08:09:00|1054.8|1054.2|1054.1|1053.1|1054.8|1054.2|1054.1|1053.1|2
1647504550000|2022-03-17 08:09:10|1054|1053.4|1054.7|1053.7|1054.7|1053.7|1054|1053.2|1
1647504560000|2022-03-17 08:09:20|1054.6|1054|1054.9|1053.9|1055.2|1054.3|1054.6|1053.9|4
1647504570000|2022-03-17 08:09:30|1055.1|1053.6|1055.1|1053.6|1055.1|1053.6|1055.1|1053.6|1
1647504580000|2022-03-17 08:09:40|1054.8|1053.8|1052.6|1051.1|1054.8|1053.8|1052.6|1051.1|1
1647504590000|2022-03-17 08:09:50|1052.5|1051.5|1052.9|1051.4|1052.9|1051.5|1052.5|1051.4|0
1647504600000|2022-03-17 08:10:00|1053|1051.5|1053.4|1051.9|1053.4|1051.9|1053|1051.5|0
1647504620000|2022-03-17 08:10:20|1053|1052|1053|1052|1053|1052|1053|1052|0
1647504640000|2022-03-17 08:10:40|1052.7|1052.1|1052.5|1051.9|1052.8|1052.1|1052.5|1051.8|0
1647504650000|2022-03-17 08:10:50|1052.4|1051.8|1051.8|1050.3|1052.4|1051.8|1051.8|1050.3|0
1647504660000|2022-03-17 08:11:00|1051.7|1050.2|1051.6|1050.1|1051.7|1050.2|1051.6|1050.1|0
1647504670000|2022-03-17 08:11:10|1051.3|1050.7|1052.1|1050.6|1052.1|1050.7|1051.3|1050.6|0
1647504680000|2022-03-17 08:11:20|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1647504690000|2022-03-17 08:11:30|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|0
1647504700000|2022-03-17 08:11:40|1051.1|1049.6|1050.2|1049.2|1051.1|1049.6|1050.2|1049.2|0
1647504710000|2022-03-17 08:11:50|||||||||1
1647504720000|2022-03-17 08:12:00|1050.3|1048.8|1049.9|1048.9|1050.3|1049|1049.9|1048.6|0
1647504730000|2022-03-17 08:12:10|1050.4|1052|1053.4|1051.9|1053.5|1052|1050.4|1051.9|4
1647504820000|2022-03-17 08:13:40|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1
1647504830000|2022-03-17 08:13:50|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1
1647504840000|2022-03-17 08:14:00|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1
1647504850000|2022-03-17 08:14:10|1053.4|1051.9|1051.7|1050.7|1053.4|1051.9|1051.7|1050.7|6
1647504860000|2022-03-17 08:14:20|1052.1|1050.6|1051.6|1050.1|1052.1|1050.7|1051.6|1050.1|0
1647504870000|2022-03-17 08:14:30|1051.7|1050.2|1052.5|1051|1052.5|1051|1051.5|1050.2|1
1647504880000|2022-03-17 08:14:40|1052.6|1051.1|1050.7|1049.7|1052.6|1051.1|1050.7|1049.7|5
1647504890000|2022-03-17 08:14:50|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1
1647504900000|2022-03-17 08:15:00|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|0
1647504910000|2022-03-17 08:15:10|1050.7|1049.2|1050.6|1049.1|1050.7|1049.2|1050.6|1049.1|0
1647504930000|2022-03-17 08:15:30|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|0
1647504940000|2022-03-17 08:15:40|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1647504950000|2022-03-17 08:15:50|1050.6|1049.6|1050.8|1049.8|1050.8|1049.8|1050.6|1049.6|0
1647504960000|2022-03-17 08:16:00|1050.5|1049.9|1050.4|1049.8|1050.5|1049.9|1050.4|1049.8|0
1647504990000|2022-03-17 08:16:30|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|0
1647505000000|2022-03-17 08:16:40|1050|1049|1049.7|1049.1|1050|1049.1|1049.7|1049|1
1647505020000|2022-03-17 08:17:00|1049.6|1049|1049.7|1049.1|1050.5|1049.6|1049.6|1049|2
1647505030000|2022-03-17 08:17:10|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|0
1647505050000|2022-03-17 08:17:30|1049.6|1049|1052.5|1051|1052.5|1051|1049.6|1049|6
1647505060000|2022-03-17 08:17:40|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|0
1647505070000|2022-03-17 08:17:50|1052.8|1051.3|1052.4|1050.9|1053.5|1052.3|1052.4|1050.9|3
1647505080000|2022-03-17 08:18:00|1052.3|1050.8|1052.7|1051.2|1052.7|1051.2|1051.4|1050.4|3
1647505090000|2022-03-17 08:18:10|1053.1|1051.6|1053.3|1052.3|1053.5|1052.4|1053.1|1051.6|2
1647505110000|2022-03-17 08:18:30|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1647505130000|2022-03-17 08:18:50|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|2
1647505140000|2022-03-17 08:19:00|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|0
1647505160000|2022-03-17 08:19:20|1053.4|1052.8|1052.6|1051.6|1054.5|1053.5|1052.6|1051.6|9
1647505170000|2022-03-17 08:19:30|1052.7|1052.1|1053|1052.4|1053|1052.4|1052.7|1052|2
1647505180000|2022-03-17 08:19:40|1053.6|1052.6|1053.5|1052|1054.3|1053.6|1053.5|1052|5
1647505190000|2022-03-17 08:19:50|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1647505200000|2022-03-17 08:20:00|1053.4|1052.4|1054.1|1052.6|1055|1054.4|1053.4|1052.2|5
1647505210000|2022-03-17 08:20:10|1054|1053.1|1054.4|1052.9|1057.4|1056|1054|1052.9|11
1647505220000|2022-03-17 08:20:20|1054.3|1052.8|1054.2|1052.7|1054.3|1052.8|1054.2|1052.7|1
1647505230000|2022-03-17 08:20:30|1054|1053|1054.1|1053.1|1054.1|1053.1|1053.9|1052.9|0
1647505240000|2022-03-17 08:20:40|1053.7||1053.7||1053.7||1053.7||0
1647505250000|2022-03-17 08:20:50|1052.9|1051.4|1053.1|1051.6|1053.1|1051.6|1052.9|1051.4|2
1647505260000|2022-03-17 08:21:00|1053.4|1051.9|1054.3|1052.8|1055.1|1053.9|1053.4|1051.9|12
1647505280000|2022-03-17 08:21:20|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1647505290000|2022-03-17 08:21:30|1054.5|1053.9|1056.8|1055.3|1057.1|1055.6|1054.5|1053.9|7
1647505300000|2022-03-17 08:21:40|1056.7|1056.1|1055.6|1054.1|1056.7|1056.1|1055.6|1054.1|4
1647505310000|2022-03-17 08:21:50|1055|1054|1054.8|1053.3|1055|1054|1054.8|1053.3|1
1647505320000|2022-03-17 08:22:00|1054.4|1053.4|1057.9|1056.9|1058.4|1057.4|1054.4|1053.4|14
1647505330000|2022-03-17 08:22:10|1057.6|1057|1057.9|1056.9|1057.9|1057|1057.6|1056.9|0
1647505340000|2022-03-17 08:22:20|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|1
1647505350000|2022-03-17 08:22:30|1057.5|1056.9|1057.4|1056.8|1057.5|1056.9|1057.4|1056.8|5
1647505370000|2022-03-17 08:22:50|1057.5|1056.5|1057.5|1056.5|1057.6|1056.6|1057.5|1056.5|0
1647505380000|2022-03-17 08:23:00|1058.2|1056.9|1057.6|1056.6|1058.3|1057.2|1057.6|1056.6|2
1647505390000|2022-03-17 08:23:10|1058|1057|1058|1057|1058|1057|1058|1057|1
1647505400000|2022-03-17 08:23:20|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1
1647505410000|2022-03-17 08:23:30|1058.7|1057.7|1058.1|1056.6|1058.7|1057.7|1057.9|1056.5|1
1647505420000|2022-03-17 08:23:40|1058.2|1057.1|1058.6|1057.6|1058.6|1057.6|1058.2|1057.1|3
1647505430000|2022-03-17 08:23:50|1058.9|1057.4|1058.8|1057.8|1058.9|1057.8|1058.8|1057.4|2
1647505440000|2022-03-17 08:24:00|1059.2|1058.6|1059.1|1058.5|1059.2|1058.6|1059.1|1058.5|12
1647505450000|2022-03-17 08:24:10|1059.4|1058.8|1059.8|1059.2|1059.8|1059.2|1059.4|1058.8|3
1647505470000|2022-03-17 08:24:30|1060.3|1059.3|1060.5|1059.5|1061.2|1060.1|1060.1|1059.1|33
1647505480000|2022-03-17 08:24:40|1060.4|1059.8|1060.8|1060.2|1060.9|1060.3|1060.4|1059.8|24
1647505490000|2022-03-17 08:24:50|1061|1060|1061.4|1060.8|1061.4|1060.8|1060.7|1060|14
1647505500000|2022-03-17 08:25:00|1061.6|1061|1061.4|1060.8|1061.8|1061.1|1061.4|1060.3|5
1647505510000|2022-03-17 08:25:10|1061.6|1060.6|1061.5|1060.5|1061.6|1060.6|1061.5|1060.5|2
1647505520000|2022-03-17 08:25:20|1061.4|1060.8|1061.8|1061.2|1061.8|1061.2|1061.4|1060.8|2
1647505530000|2022-03-17 08:25:30|1061.7|1061.1|1061.9|1060.9|1061.9|1061.2|1061.7|1060.9|1
1647505540000|2022-03-17 08:25:40|1062|1060.5|1060.5|1059.9|1062|1060.7|1060.5|1059.9|3
1647505550000|2022-03-17 08:25:50|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1
1647505560000|2022-03-17 08:26:00|1060.1|1059.5|1059.9|1059.3|1060.1|1059.5|1059.9|1059.3|9
1647505570000|2022-03-17 08:26:10|1060.2|1059.2|1060.1|1059.5|1060.2|1059.5|1060.1|1059.2|1
1647505600000|2022-03-17 08:26:40|1060.4|1059.8|1061|1060.4|1061|1060.4|1060.4|1059.8|3
1647505620000|2022-03-17 08:27:00|1060.9|1060.3|1060|1059.4|1061.1|1060.3|1060|1059.4|2
1647505640000|2022-03-17 08:27:20|1060.1|1059.5|1060.8|1059.8|1060.8|1060.1|1060.1|1059.5|1
1647505650000|2022-03-17 08:27:30|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|0
1647505670000|2022-03-17 08:27:50|1061.1|1060.5|1060|1059.4|1061.1|1060.5|1060|1059.4|7
1647505680000|2022-03-17 08:28:00|1059.8|1059.2|1059.7|1059.1|1059.8|1059.2|1059.7|1059.1|1
1647505700000|2022-03-17 08:28:20|1060.1|1059.6|1060.2|1059.6|1060.2|1059.6|1060.1|1059.6|3
1647505710000|2022-03-17 08:28:30|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|0
1647505740000|2022-03-17 08:29:00|1060.6|1059.6|1059.5|1058.9|1060.6|1059.6|1059.5|1058.9|6
1647505750000|2022-03-17 08:29:10|1059.6|1059|1059.8|1058.8|1059.8|1059|1059.6|1058.8|0
1647505780000|2022-03-17 08:29:40|||||||||1
1647505790000|2022-03-17 08:29:50|1060.2|1059.2|1060.3|1059.3|1060.3|1059.3|1060.2|1059.2|0
1647505800000|2022-03-17 08:30:00|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|0
1647505810000|2022-03-17 08:30:10|1059.5|1058|1059.5|1058.9|1059.5|1058.9|1059.5|1058|1
1647505820000|2022-03-17 08:30:20|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|2
1647505830000|2022-03-17 08:30:30|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|0
1647505850000|2022-03-17 08:30:50|1060|1059.4|1060|1058.5|1060.1|1059.4|1060|1058.5|2
1647505860000|2022-03-17 08:31:00|1059.9|1058.4|1058.6|1057.6|1059.9|1058.6|1058.6|1057.4|1
1647505870000|2022-03-17 08:31:10|1058.8|1057.8|1059.3|1058.3|1059.3|1058.3|1058.8|1057.8|0
1647505880000|2022-03-17 08:31:20|1059.6|1058.6|1059.7|1058.7|1059.7|1058.7|1059.6|1058.6|0
1647505910000|2022-03-17 08:31:50|1060|1059|1060.5|1059.9|1060.5|1059.9|1060|1059|3
1647505920000|2022-03-17 08:32:00|1059.9|1059.3|1059.8|1059.2|1059.9|1059.3|1059.8|1059.2|1
1647505930000|2022-03-17 08:32:10|1059.9|1058.9|1060.8|1059.3|1060.8|1059.3|1058.6|1058|7
1647505940000|2022-03-17 08:32:20|1061.1|1059.6|1061.6|1060.1|1061.6|1060.1|1061|1059.6|1
1647505950000|2022-03-17 08:32:30|1061.5|1060.5|1061.8|1060.3|1061.8|1060.5|1061.5|1060.3|4
1647505960000|2022-03-17 08:32:40|1061.5|1060|1061.6|1060.1|1061.6|1060.1|1061.5|1060|0
1647505970000|2022-03-17 08:32:50|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|0
1647505980000|2022-03-17 08:33:00|1061.3|1059.8|1061.1|1060.5|1061.3|1060.5|1061.1|1059.8|2
1647505990000|2022-03-17 08:33:10|1060.8|1059.3|1059.1|1058.5|1060.8|1059.3|1059.1|1058.5|7
1647506010000|2022-03-17 08:33:30|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|0
1647506020000|2022-03-17 08:33:40|1059.1|1058.5|1059.3|1058.3|1059.3|1058.5|1059.1|1058.3|0
1647506030000|2022-03-17 08:33:50|1059.4|1058.8|1059.2|1057.7|1059.9|1059|1059.2|1057.7|4
1647506040000|2022-03-17 08:34:00|1059.1|1057.6|1058.3|1057.7|1059.1|1057.9|1058.3|1057.6|0
1647506050000|2022-03-17 08:34:10|1058.4|1057.4|1058.3|1057.3|1058.4|1057.4|1058.3|1057.3|0
1647506060000|2022-03-17 08:34:20|1058.1|1057.5|1058.6|1057.6|1058.9|1057.6|1057.9|1056.9|0
1647506070000|2022-03-17 08:34:30|1058.5|1057.9|1058.4|1057.8|1058.5|1057.9|1058.4|1057.8|0
1647506100000|2022-03-17 08:35:00|1058.5|1057.9|1058.7|1057.7|1059|1058.4|1058.4|1057.7|2
1647506120000|2022-03-17 08:35:20|1059|1057.5|1059.6|1058.6|1059.6|1058.6|1059|1057.5|2
1647506130000|2022-03-17 08:35:30|1059.9|1058.4|1060.6|1059.6|1060.6|1059.6|1059.9|1058.4|4
1647506140000|2022-03-17 08:35:40|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|0
1647506160000|2022-03-17 08:36:00|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1647506170000|2022-03-17 08:36:10|1061.3|1060.3|1060.5|1059.9|1061.4|1060.7|1060.5|1059.9|6
1647506190000|2022-03-17 08:36:30|1060.4|1059.8|1059.8|1059.2|1060.4|1059.8|1059.8|1059.2|3
1647506220000|2022-03-17 08:37:00|1059.7|1059.1|1060.7|1059.2|1060.7|1059.2|1059.7|1059.1|2
1647506250000|2022-03-17 08:37:30|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1
1647506270000|2022-03-17 08:37:50|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1
1647506310000|2022-03-17 08:38:30|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|5
1647506320000|2022-03-17 08:38:40|1062|1061.4|1061|1060.4|1062|1061.4|1061|1060.4|1
1647506330000|2022-03-17 08:38:50|1061.3|1060.3|1061.6|1060.1|1061.6|1060.3|1061.3|1060|0
1647506350000|2022-03-17 08:39:10|1061.3|1060.3|1059.9|1058.9|1061.3|1060.3|1059.9|1058.9|5
1647506360000|2022-03-17 08:39:20|1060.2|1058.7|1059.9|1058.9|1060.2|1058.9|1059.9|1058.7|0
1647506370000|2022-03-17 08:39:30|1059.8|1059.2|1060.1|1059.1|1060.1|1059.2|1059.8|1059.1|0
1647506390000|2022-03-17 08:39:50|1060|1059|1058|1057|1060|1059|1058|1057|2
1647506400000|2022-03-17 08:40:00|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1
1647506430000|2022-03-17 08:40:30|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|0
1647506450000|2022-03-17 08:40:50|1062.2|1061.6|1062.6|1061.6|1062.8|1061.8|1062.2|1061.3|28
1647506460000|2022-03-17 08:41:00|1062.1|1061.1|1061.8|1061.2|1062.1|1061.2|1061.8|1061.1|4
1647506470000|2022-03-17 08:41:10|1061.9|1061.3|1062|1061.4|1062|1061.4|1061.9|1061.3|0
1647506480000|2022-03-17 08:41:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|3
1647506490000|2022-03-17 08:41:30|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1647506500000|2022-03-17 08:41:40|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1647506520000|2022-03-17 08:42:00|1062.1|1061.1|1062.1|1061.5|1062.1|1061.5|1061.9|1061.1|6
1647506540000|2022-03-17 08:42:20|1061.9|1061.3|1061.7|1061.1|1061.9|1061.3|1061.7|1061.1|5
1647506550000|2022-03-17 08:42:30|1062.1|1061.5|1062|1061.4|1062.1|1061.5|1062|1061.4|1
1647506570000|2022-03-17 08:42:50|1061.9|1061.3|1062.7|1061.7|1062.7|1061.7|1061.9|1061.3|3
1647506580000|2022-03-17 08:43:00|1062.5|1061.5|1062.4|1061.4|1062.5|1061.5|1062.4|1061.4|0
1647506590000|2022-03-17 08:43:10|1062.1|1061.5|1062.1|1061.5|1062.4|1061.6|1062.1|1061.4|0
1647506600000|2022-03-17 08:43:20|1062.2|1061.6|1062.1|1061.5|1062.2|1061.6|1062.1|1061.5|0
1647506610000|2022-03-17 08:43:30|1065.3|1064.7|1066|1065|1066.2|1065|1065.3|1064.6|5
1647506620000|2022-03-17 08:43:40|1065.1|1064.1|1065.8|1065.2|1065.8|1065.2|1065.1|1064.1|4
1647506630000|2022-03-17 08:43:50|1065.9|1064.9|1066.8|1065.8|1066.8|1065.8|1065.9|1064.9|3
1647506640000|2022-03-17 08:44:00|1067.3|1065.9|1067.2|1066.6|1067.4|1066.6|1067.2|1065.9|2
1647506650000|2022-03-17 08:44:10|1067.1|1066.5|1066.5|1065|1067.1|1066.5|1066.5|1065|3
1647506660000|2022-03-17 08:44:20|1066.7|1065.2|1066.3|1065.7|1067.3|1066.5|1066.3|1065.2|4
1647506670000|2022-03-17 08:44:30|1066.2|1065.6|1066.3|1065.7|1066.5|1065.7|1066.1|1065.2|4
1647506680000|2022-03-17 08:44:40|1066.4|1065.8|1067.3|1065.8|1067.3|1065.8|1066.4|1065.7|2
1647506690000|2022-03-17 08:44:50|1066.8|1065.3|1066.2|1065.2|1066.8|1065.3|1066.2|1064.9|0
1647506700000|2022-03-17 08:45:00|1065.8|1063.8|1065.2|1063.7|1065.8|1063.8|1064.8|1063.7|1
1647506710000|2022-03-17 08:45:10|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|0
1647506720000|2022-03-17 08:45:20|1065.2|1063.7|1065.6|1065|1065.6|1065|1065.2|1063.7|0
1647506730000|2022-03-17 08:45:30|1065.7|1065.1|1065.4|1064.4|1065.7|1065.1|1065.1|1064.1|8
1647506740000|2022-03-17 08:45:40|1065.2|1064.2|1064.8|1064.2|1065.2|1064.2|1064.8|1064.1|1
1647506760000|2022-03-17 08:46:00|||||||||1
1647506770000|2022-03-17 08:46:10|1065.1|1064.1|1065.2|1064.2|1065.2|1064.2|1065.1|1064.1|0
1647506780000|2022-03-17 08:46:20|1065.5|1064|1065.3|1064.7|1065.6|1064.7|1065.3|1064|0
1647506790000|2022-03-17 08:46:30|1066.2|1065.2|1066.4|1065.8|1066.4|1065.8|1066.1|1065.2|2
1647506800000|2022-03-17 08:46:40|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1
1647506810000|2022-03-17 08:46:50|1066.2|1065.2|1066.3|1065.7|1066.3|1065.7|1066.2|1065.2|3
1647506820000|2022-03-17 08:47:00|1066.4|1065.8|1067.4|1065.9|1068|1066.7|1066.4|1065.8|10
1647506830000|2022-03-17 08:47:10|1067.3|1065.8|1068|1066.5|1068|1066.5|1067.2|1065.8|0
1647506850000|2022-03-17 08:47:30|1067.7|1066.7|1067.4|1066.4|1067.8|1066.7|1067.1|1066|1
1647506860000|2022-03-17 08:47:40|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|1067.3|1066.7|0
1647506870000|2022-03-17 08:47:50|1067.7|1066.6|1067.6|1066.6|1067.7|1066.6|1067.6|1066.6|0
1647506880000|2022-03-17 08:48:00|1067.7|1066.7|1068|1066.5|1068|1066.7|1067.7|1066.5|6
1647506890000|2022-03-17 08:48:10|1067.8|1066.8|1068.1|1066.6|1068.1|1066.8|1067.8|1066.6|1
1647506910000|2022-03-17 08:48:30|1067.9|1066.9|1067.8|1067.2|1067.9|1067.2|1067.7|1066.9|0
1647506920000|2022-03-17 08:48:40|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|2
1647506930000|2022-03-17 08:48:50|1067.8|1066.8|1068.1|1067.1|1068.3|1067.2|1067.8|1066.8|1
1647506940000|2022-03-17 08:49:00|1067.8|1067.2|1068.1|1067.1|1068.1|1067.2|1067.8|1067|1
1647506950000|2022-03-17 08:49:10|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1647506960000|2022-03-17 08:49:20|1069.4|1068.8|1069.5|1068|1069.5|1068.8|1069.3|1067.8|11
1647506970000|2022-03-17 08:49:30|1069.1|1068.1|1068.8|1067.8|1069.1|1068.1|1068.8|1067.8|0
1647506990000|2022-03-17 08:49:50|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1647507010000|2022-03-17 08:50:10|1069.7|1068|1069.6|1069|1069.7|1069|1069.6|1068|11
1647507020000|2022-03-17 08:50:20|1069.8|1069.2|1070.4|1068.9|1070.4|1069.2|1069.8|1068.9|4
1647507030000|2022-03-17 08:50:30|1070.2|1069.2|1070.7|1069.2|1070.7|1069.2|1070.2|1069|0
1647507040000|2022-03-17 08:50:40|1070.5|1069.9|1070.1|1068.6|1070.7|1069.9|1070.1|1068.6|7
1647507050000|2022-03-17 08:50:50|1070|1068.5|1070.4|1069.4|1070.5|1069.4|1069.9|1068.5|0
1647507060000|2022-03-17 08:51:00|1070.1|1069.5|1069.8|1068.8|1070.3|1069.5|1069.8|1068.8|2
1647507070000|2022-03-17 08:51:10|1069.7|1068.7|1069.8|1068.8|1069.9|1068.8|1069.7|1068.4|0
1647507080000|2022-03-17 08:51:20|1069.9|1068.4|1069.7|1069.1|1069.9|1069.1|1069.5|1068.4|1
1647507100000|2022-03-17 08:51:40|1069.8|1069.2|1070.3|1069.7|1070.3|1069.7|1069.8|1069.2|3
1647507120000|2022-03-17 08:52:00|1070.8|1069.8|1070.9|1070.3|1071.7|1070.3|1070.3|1069.3|16
1647507130000|2022-03-17 08:52:10|1070.6|1070|1070.6|1069.6|1070.8|1070|1070.5|1069.6|0
1647507140000|2022-03-17 08:52:20|1070.5|1069.9|1071.4|1069.9|1071.7|1070.2|1070.5|1069.9|7
1647507150000|2022-03-17 08:52:30|1071.3|1070.3|1071.4|1069.9|1071.4|1070.3|1071.3|1069.9|0
1647507160000|2022-03-17 08:52:40|1071.5|1070|1070.9|1069.9|1071.5|1070.1|1070.9|1069.9|1
1647507170000|2022-03-17 08:52:50|1071.5|1070|1070.9|1069.9|1071.7|1070.5|1070.9|1069.9|2
1647507180000|2022-03-17 08:53:00|1071.3|1069.8|1071.7|1070.2|1071.7|1070.2|1071.1|1069.8|1
1647507200000|2022-03-17 08:53:20|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1647507210000|2022-03-17 08:53:30|1071.5|1070|1071.9|1070.9|1072.2|1071.2|1070.8|1069.6|18
1647507230000|2022-03-17 08:53:50|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1
1647507240000|2022-03-17 08:54:00|1072.1|1071.1|1071.9|1070.9|1072.2|1071.2|1071.8|1070.7|2
1647507250000|2022-03-17 08:54:10|1071.6|1071|1071.9|1070.9|1071.9|1071|1071.6|1070.9|1
1647507260000|2022-03-17 08:54:20|1071.8|1071.2|1071.9|1070.9|1071.9|1071.2|1071.8|1070.9|0
1647507270000|2022-03-17 08:54:30|||||||||5
1647507280000|2022-03-17 08:54:40|1071.6|1071|1071.5|1070|1071.6|1071|1071.4|1069.9|6
1647507290000|2022-03-17 08:54:50|1070.8|1070.2|1070.9|1069.4|1070.9|1070.2|1070.8|1069.4|1
1647507300000|2022-03-17 08:55:00|1070.7|1069.2|1070.3|1069.7|1070.7|1069.7|1070.3|1069.2|0
1647507310000|2022-03-17 08:55:10|1070.4|1069.8|1070.5|1069.5|1070.5|1069.8|1070.4|1069.5|1
1647507320000|2022-03-17 08:55:20|1070.2|1069.2|1070|1069|1070.2|1069.3|1069.9|1069|6
1647507330000|2022-03-17 08:55:30|1069.6|1068.9|1069.6|1069|1069.9|1069|1069.6|1068.9|4
1647507350000|2022-03-17 08:55:50|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1
1647507360000|2022-03-17 08:56:00|1069.7|1069.1|1071.3|1069.8|1071.3|1070.2|1069.7|1069.1|4
1647507370000|2022-03-17 08:56:10|1071.4|1069.9|1071.2|1070.2|1071.5|1070.2|1071.2|1069.9|1
1647507380000|2022-03-17 08:56:20|1071.3|1069.8|1071|1070|1071.3|1070|1071|1069.8|0
1647507410000|2022-03-17 08:56:50|1070.9|1070.4|1070.8|1069.8|1070.9|1070.4|1070.8|1069.8|1
1647507420000|2022-03-17 08:57:00|1070.7|1069.7|1069.7|1069.1|1070.7|1070.1|1069.6|1069|4
1647507430000|2022-03-17 08:57:10|||||||||1
1647507440000|2022-03-17 08:57:20|1069.4|1068.8|1068.2|1066.7|1069.4|1068.8|1068.2|1066.7|3
1647507460000|2022-03-17 08:57:40|1067.9|1066.4|1068.3|1066.8|1068.3|1066.8|1067.7|1066.4|2
1647507470000|2022-03-17 08:57:50|1067.1|1066.5|1066.9|1065.4|1068.2|1066.7|1066.9|1065.4|10
1647507480000|2022-03-17 08:58:00|1067|1065.5|1067|1065.5|1067.1|1065.6|1066.8|1065.3|2
1647507490000|2022-03-17 08:58:10|1066.5|1065.3|1069.2|1068.2|1069.2|1068.2|1066.5|1065.2|2
1647507500000|2022-03-17 08:58:20|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1
1647507510000|2022-03-17 08:58:30|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1647507520000|2022-03-17 08:58:40|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|0
1647507530000|2022-03-17 08:58:50|1069.9|1068.4|1069.8|1068.3|1069.9|1068.4|1069.8|1068.3|1
1647507540000|2022-03-17 08:59:00|1069.5|1068.5|1069.7|1068.7|1069.7|1068.7|1069.5|1068.5|1
1647507600000|2022-03-17 09:00:00|1069.3|1068.5|1069.8|1068.3|1069.8|1068.5|1069.3|1068.3|4
1647507610000|2022-03-17 09:00:10|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.4|1068.4|30
1647507620000|2022-03-17 09:00:20|1067.9|1066.4|1067.7|1066.2|1067.9|1066.4|1067.7|1066.2|2
1647507630000|2022-03-17 09:00:30|1067.6|1066.1|1067.8|1066.3|1067.8|1066.4|1067|1065.7|4
1647507640000|2022-03-17 09:00:40|1067.7|1066.2|1067.5|1066|1067.8|1066.3|1067.5|1066|0
1647507650000|2022-03-17 09:00:50|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|3
1647507680000|2022-03-17 09:01:20|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1
1647507720000|2022-03-17 09:02:00|1067.2|1066.2|1066.8|1065.8|1068|1066.5|1066.8|1065.8|0
1647507740000|2022-03-17 09:02:20|1066.5|1065.9|1067.8|1066.8|1068.4|1066.9|1066.5|1065.9|2
1647507760000|2022-03-17 09:02:40|1067.5|1066.9|1067.9|1066.9|1067.9|1066.9|1067.5|1066.9|2
1647507780000|2022-03-17 09:03:00|1067.8|1066.8|1067.9|1066.9|1067.9|1066.9|1067.8|1066.8|0
1647507790000|2022-03-17 09:03:10|1068.2|1066.7|1067.9|1066.9|1068.2|1066.9|1067.9|1066.7|0
1647507810000|2022-03-17 09:03:30|1067.8|1066.8|1068|1066.5|1068|1066.8|1067.8|1066.4|2
1647507840000|2022-03-17 09:04:00|1068.8|1067.8|1069.2|1067.7|1069.2|1067.8|1068.8|1067.7|3
1647507850000|2022-03-17 09:04:10|1068.2|1067.2|1067.2|1066.6|1068.2|1067.2|1067.2|1066.6|5
1647507860000|2022-03-17 09:04:20||1066.2||1066.2||1066.2||1066.2|0
1647507870000|2022-03-17 09:04:30|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|2
1647507880000|2022-03-17 09:04:40|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|0
1647507890000|2022-03-17 09:04:50|1066|1065|1066.5|1065|1066.6|1065.1|1066|1065|3
1647507910000|2022-03-17 09:05:10|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|0
1647507920000|2022-03-17 09:05:20|1065.6|1065|1065.5|1064|1065.6|1065|1065.5|1064|2
1647507960000|2022-03-17 09:06:00|1065.2|1064.2|1064.8|1064.2|1065.2|1064.2|1064.8|1064.2|2
1647507970000|2022-03-17 09:06:10|1064.7|1064.1|1065|1063.5|1065|1064.1|1064.7|1063.5|4
1647507980000|2022-03-17 09:06:20|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|0
1647507990000|2022-03-17 09:06:30|1064.1|1063.5|1065|1063.5|1065|1063.5|1064.1|1063.5|1
1647508000000|2022-03-17 09:06:40|1064.8|1063.8|1065.5|1064.5|1065.6|1065|1064.8|1063.8|3
1647508010000|2022-03-17 09:06:50|1065.4|1064.4|1065.4|1064.4|1065.6|1064.6|1065.4|1064.4|1
1647508020000|2022-03-17 09:07:00|1065.7|1064.2|1065.2|1063.7|1065.7|1064.6|1065.2|1063.7|1
1647508030000|2022-03-17 09:07:10|1064.7|1062.3|1063.5|1062|1064.7|1062.3|1063.5|1062|3
1647508040000|2022-03-17 09:07:20|1062.4|1061.8|1060.2|1058.7|1062.4|1061.8|1059.5|1058|7
1647508050000|2022-03-17 09:07:30|1060.3|1058.8|1059.2|1057.7|1061.8|1060.3|1059.2|1057.7|8
1647508070000|2022-03-17 09:07:50|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|0
1647508110000|2022-03-17 09:08:30|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|0
1647508120000|2022-03-17 09:08:40|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|0
1647508130000|2022-03-17 09:08:50|1058.8|1057.3|1058.3|1056.8|1058.8|1057.3|1058.3|1056.8|2
1647508140000|2022-03-17 09:09:00|1058.5|1057|1058.4|1056.9|1058.5|1057|1058.4|1056.9|0
1647508150000|2022-03-17 09:09:10|1058.1|1056.6|1057.6|1056.1|1058.1|1056.6|1057.6|1056.1|5
1647508160000|2022-03-17 09:09:20|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|0
1647508170000|2022-03-17 09:09:30|1057.5|1056|1057.5|1056|1057.5|1056|1057.5|1056|1
1647508180000|2022-03-17 09:09:40|1057.2|1056.6|1058|1056.5|1058|1056.6|1057.2|1056.5|2
1647508190000|2022-03-17 09:09:50|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|9
1647508200000|2022-03-17 09:10:00|1058.3|1056.8|1057.5|1056|1058.3|1056.8|1057.5|1056|2
1647508210000|2022-03-17 09:10:10|1057.2|1056.2|1057.2|1056.2|1057.5|1056.2|1057.2|1055.9|0
1647508220000|2022-03-17 09:10:20|||||||||1
1647508230000|2022-03-17 09:10:30|1057.1|1056.1|1057.1|1056.1|1057.1|1056.1|1057.1|1056.1|0
1647508240000|2022-03-17 09:10:40|1057|1056|1057|1056|1057|1056|1057|1056|0
1647508250000|2022-03-17 09:10:50|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1
1647508260000|2022-03-17 09:11:00|1055.8|1055.2|1056.7|1055.2|1056.9|1055.9|1055.8|1055.2|2
1647508270000|2022-03-17 09:11:10|1057.7|1056.7|1056.8|1055.8|1057.9|1056.9|1056.8|1055.8|5
1647508280000|2022-03-17 09:11:20|1056.7|1055.7|1058.6|1057.1|1060|1058.9|1056.7|1055.7|14
1647508290000|2022-03-17 09:11:30|1058.5|1057|1058.5|1057|1058.5|1057|1058.4|1056.9|0
1647508300000|2022-03-17 09:11:40|1058.3|1056.8|1058.5|1057|1058.5|1057|1058.2|1056.7|0
1647508310000|2022-03-17 09:11:50|1058.8|1057.5|1060.8|1059.3|1060.8|1059.3|1058.8|1057.3|2
1647508320000|2022-03-17 09:12:00|1061|1059.5|1059.2|1058.2|1061|1059.5|1058.9|1057.4|5
1647508330000|2022-03-17 09:12:10|1059.5|1058|1058.7|1057.7|1059.5|1058.4|1058.7|1057.7|4
1647508340000|2022-03-17 09:12:20|1058.2|1057.6|1057|1056|1058.2|1057.6|1057|1056|1
1647508350000|2022-03-17 09:12:30|1057.2|1056.2|1058.1|1056.6|1058.1|1056.6|1057.2|1056.2|1
1647508360000|2022-03-17 09:12:40|1058.3|1056.8|1058.4|1056.9|1058.4|1056.9|1058.3|1056.8|0
1647508380000|2022-03-17 09:13:00|1059.6|1058.1|1059.8|1058.3|1059.8|1058.3|1059.6|1058.1|0
1647508390000|2022-03-17 09:13:10|1060.7|1059.7|1058.9|1057.4|1060.9|1059.9|1058.9|1057.4|3
1647508400000|2022-03-17 09:13:20|1059.1|1057.6|1059.3|1057.8|1059.3|1057.8|1059.1|1057.6|4
1647508420000|2022-03-17 09:13:40|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|0
1647508430000|2022-03-17 09:13:50|1059.4|1058.4|1061.5|1060|1061.5|1060|1059.4|1058.4|2
1647508440000|2022-03-17 09:14:00|1061.6|1060.1|1061.4|1060.4|1061.6|1060.4|1061.4|1060.1|0
1647508450000|2022-03-17 09:14:10|1061.5|1060.5|1061.5|1060|1061.5|1060.5|1061.4|1060|1
1647508460000|2022-03-17 09:14:20|1061.8|1060.3|1061|1059.5|1061.8|1060.3|1061|1059.5|1
1647508470000|2022-03-17 09:14:30|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|0
1647508490000|2022-03-17 09:14:50|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|0
1647508500000|2022-03-17 09:15:00|1060.7|1059.2|1060.9|1059.4|1060.9|1059.4|1060.7|1059.2|0
1647508510000|2022-03-17 09:15:10|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|0
1647508530000|2022-03-17 09:15:30|1059.1|1057.6|1060.5|1059|1060.5|1059.5|1059|1057.6|3
1647508550000|2022-03-17 09:15:50|1060.3|1059.7|1060.4|1059.8|1060.4|1059.8|1060.3|1059.7|0
1647508560000|2022-03-17 09:16:00|1062.2|1060.7|1061.2|1059.7|1062.3|1060.8|1060.4|1058.9|6
1647508570000|2022-03-17 09:16:10|1061.3|1059.8|1062.4|1060.9|1062.5|1061|1061.3|1059.8|1
1647508590000|2022-03-17 09:16:30|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|0
1647508620000|2022-03-17 09:17:00|1063.4|1061.9|1064.2|1062.7|1064.2|1062.7|1060.7|1059.2|8
1647508630000|2022-03-17 09:17:10|1064.1|1062.6|1062.1|1060.6|1064.1|1062.6|1062.1|1060.6|0
1647508640000|2022-03-17 09:17:20|1061.9|1060.9|1061.9|1061.3|1062|1061.3|1061.9|1060.9|0
1647508650000|2022-03-17 09:17:30|1062.2|1061.2|1062.8|1061.8|1062.8|1061.8|1062.2|1061.2|1
1647508660000|2022-03-17 09:17:40|1062.7|1062.1|1063|1061.5|1063.4|1062.5|1062.7|1061.5|1
1647508670000|2022-03-17 09:17:50|1062.9|1061.4|1062.2|1061.2|1062.9|1061.4|1062.2|1061.2|2
1647508680000|2022-03-17 09:18:00|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|3
1647508690000|2022-03-17 09:18:10|1064.1|1062.6|1062.8|1061.8|1064.1|1062.9|1062.8|1061.8|3
1647508730000|2022-03-17 09:18:50|1062.7|1062.1|1062.8|1061.8|1062.8|1062.1|1062.7|1061.8|1
1647508740000|2022-03-17 09:19:00|1062.7|1062.1|1063.9|1062.9|1063.9|1062.9|1062.7|1062.1|1
1647508750000|2022-03-17 09:19:10|1063.8|1063.2|1064|1062.5|1065.5|1064.5|1063.8|1062.5|5
1647508760000|2022-03-17 09:19:20|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|3
1647508770000|2022-03-17 09:19:30|1064.9|1063.9|1064.7|1063.2|1064.9|1063.9|1064.7|1063.2|1
1647508790000|2022-03-17 09:19:50|1064.4|1063.4|1062.9|1061.4|1064.4|1063.4|1062.2|1061.2|5
1647508800000|2022-03-17 09:20:00|1062.6|1061.6|1064.1|1063.1|1064.1|1063.1|1062.6|1061.4|3
1647508830000|2022-03-17 09:20:30|1063.8|1063.2|1063.4|1061.9|1063.9|1063.2|1063.4|1061.9|2
1647508840000|2022-03-17 09:20:40|1063.5|1062.5|1064.6|1063.6|1064.6|1063.6|1063.5|1062.5|1
1647508890000|2022-03-17 09:21:30|1064.8|1063.8|1062.7|1061.2|1064.8|1063.8|1062.7|1061.2|1
1647508900000|2022-03-17 09:21:40|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|0
1647508910000|2022-03-17 09:21:50|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1647508920000|2022-03-17 09:22:00|1063.1|1061.6|1063.9|1062.4|1063.9|1062.4|1063.1|1061.6|0
1647508930000|2022-03-17 09:22:10|1065|1062.9|1065|1064.4|1065|1064.4|1064.9|1062.9|2
1647508950000|2022-03-17 09:22:30|1065.7|1064.2|1064|1063|1065.7|1064.8|1063.7|1062.9|8
1647508980000|2022-03-17 09:23:00|1065.4|1064.8|1065.5|1064|1068.1|1066.6|1065.4|1064|13
1647509000000|2022-03-17 09:23:20|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|6
1647509010000|2022-03-17 09:23:30|1065.5|1064|1065.4|1063.9|1065.5|1064.4|1065.1|1063.9|0
1647509020000|2022-03-17 09:23:40|1065.9|1064.9|1065.1|1064.1|1065.9|1064.9|1065.1|1064.1|4
1647509030000|2022-03-17 09:23:50|1065.5|1064|1067|1065.5|1067|1065.5|1065.5|1064|3
1647509040000|2022-03-17 09:24:00|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|0
1647509060000|2022-03-17 09:24:20|1069|1067.5|1068.4|1066.9|1069.3|1067.8|1068.4|1066.9|6
1647509080000|2022-03-17 09:24:40|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1
1647509090000|2022-03-17 09:24:50|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1
1647509100000|2022-03-17 09:25:00|1065.9|1064.4|1067.5|1066|1067.7|1066.2|1065.9|1064.4|7
1647509130000|2022-03-17 09:25:30|1067.4|1065.9|1065.7|1064.2|1067.4|1065.9|1065.7|1064.2|1
1647509160000|2022-03-17 09:26:00|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|0
1647509170000|2022-03-17 09:26:10|1064.6|1064|1064.2|1062.7|1064.6|1064|1064.2|1062.7|2
1647509210000|2022-03-17 09:26:50|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.8|1062.3|0
1647509220000|2022-03-17 09:27:00|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1
1647509230000|2022-03-17 09:27:10|1064.4|1062.9|1064.6|1063.1|1064.6|1063.1|1064.4|1062.9|0
1647509240000|2022-03-17 09:27:20|1063.4|1062.8|1064.7|1063.2|1064.7|1063.2|1063.4|1062.8|1
1647509250000|2022-03-17 09:27:30|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1647509260000|2022-03-17 09:27:40|1063.9|1063.3|1063.3|1061.8|1063.9|1063.3|1063.3|1061.8|1
1647509270000|2022-03-17 09:27:50|1062.5|1061.5|1062.1|1060.6|1062.5|1061.5|1062.1|1060.6|2
1647509280000|2022-03-17 09:28:00|1062|1060.5|1059|1058|1062|1060.5|1059|1058|10
1647509290000|2022-03-17 09:28:10|1058.6|1057.6|1059.4|1057.9|1059.4|1057.9|1058.2|1056.8|5
1647509300000|2022-03-17 09:28:20|1059.5|1058|1059.7|1058.2|1059.7|1058.2|1059.5|1058|1
1647509310000|2022-03-17 09:28:30|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|2
1647509320000|2022-03-17 09:28:40|1061.4|1059.9|1061.6|1060.1|1061.6|1060.1|1061.4|1059.9|0
1647509370000|2022-03-17 09:29:30|1061.7|1060.7|1061.6|1060.1|1061.7|1060.7|1061.6|1060.1|1
1647509390000|2022-03-17 09:29:50|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|0
1647509410000|2022-03-17 09:30:10|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|0
1647509460000|2022-03-17 09:31:00|1061.6|1060.1|1061.9|1060.4|1061.9|1060.4|1061.6|1060.1|0
1647509480000|2022-03-17 09:31:20|||||||||1
1647509490000|2022-03-17 09:31:30|1061.7|1060.7|1062.1|1060.6|1062.1|1060.7|1061.7|1060.6|0
1647509500000|2022-03-17 09:31:40|1062.2|1060.7|1062.1|1060.6|1062.2|1060.8|1061.8|1060.6|3
1647509510000|2022-03-17 09:31:50|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|0
1647509520000|2022-03-17 09:32:00|1061.3|1059.8|1060.7|1059.2|1061.3|1059.8|1060|1059.2|4
1647509530000|2022-03-17 09:32:10|1060.9|1059.4|1061.5|1060|1061.5|1060|1060.9|1059.4|0
1647509550000|2022-03-17 09:32:30|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|0
1647509580000|2022-03-17 09:33:00|1061.2|1059.7|1061.3|1060.3|1061.3|1060.3|1061.2|1059.7|0
1647509590000|2022-03-17 09:33:10|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|0
1647509600000|2022-03-17 09:33:20|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1
1647509610000|2022-03-17 09:33:30|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|1
1647509620000|2022-03-17 09:33:40|1061.7|1060.2|1061.6|1060.1|1061.7|1060.2|1061.6|1060.1|0
1647509640000|2022-03-17 09:34:00|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|0
1647509700000|2022-03-17 09:35:00|1061.6|1060.1|1061.6|1060.1|1061.7|1060.2|1061.6|1060.1|0
1647509770000|2022-03-17 09:36:10|1061.7|1060.2|1061.8|1060.3|1061.8|1060.3|1061.7|1060.2|2
1647509800000|2022-03-17 09:36:40|1063.1|1061.6|1063.2|1061.7|1063.2|1061.7|1063.1|1061.6|2
1647509810000|2022-03-17 09:36:50|1063.3|1062.3|1063.4|1062.4|1063.4|1062.4|1063.3|1062.3|0
1647509820000|2022-03-17 09:37:00|1063.8|1062.3|1063.8|1062.8|1064|1062.8|1063.8|1062.3|2
1647509830000|2022-03-17 09:37:10|1063.7|1063.1|1063.8|1062.8|1063.9|1063.1|1063.7|1062.8|0
1647509840000|2022-03-17 09:37:20|||||||||1
1647509860000|2022-03-17 09:37:40|1064.1|1062.6|1063.9|1062.9|1064.1|1062.9|1063.9|1062.6|2
1647509870000|2022-03-17 09:37:50|1064|1063|1064|1063|1064|1063|1064|1063|0
1647509880000|2022-03-17 09:38:00|1063.7|1063.1|1062.9|1061.4|1063.7|1063.1|1062.9|1061.4|4
1647509950000|2022-03-17 09:39:10|1063|1061.5|1062.9|1061.4|1063|1061.5|1062.9|1061.4|1
1647509980000|2022-03-17 09:39:40|1063.1|1061.6|1063.4|1061.9|1063.4|1061.9|1063.1|1061.6|2
1647510070000|2022-03-17 09:41:10|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|0
1647510080000|2022-03-17 09:41:20|1063.4|1061.9|1063.5|1062|1063.5|1062|1063.4|1061.9|0
1647510090000|2022-03-17 09:41:30|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|0
1647510110000|2022-03-17 09:41:50|1063.7|1062.2|1064|1062.5|1064|1062.5|1063.7|1062.2|0
1647510120000|2022-03-17 09:42:00|1064.3|1062.8|1064.4|1062.9|1064.4|1062.9|1064.3|1062.8|0
1647510140000|2022-03-17 09:42:20|1064.3|1063.7|1064.5|1063|1064.5|1063.8|1064.3|1063|2
1647510150000|2022-03-17 09:42:30|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1
1647510160000|2022-03-17 09:42:40|1064.1|1063.5|1063.9|1063.3|1064.1|1063.5|1063.9|1063.3|0
1647510170000|2022-03-17 09:42:50|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1
1647510180000|2022-03-17 09:43:00|1064.6|1063.1|1064.4|1063.4|1064.6|1063.4|1064.4|1063.1|1
1647510240000|2022-03-17 09:44:00|1064.5|1063.8|1064.5|1063.5|1064.5|1063.8|1064.5|1063.5|4
1647510250000|2022-03-17 09:44:10|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|0
1647510280000|2022-03-17 09:44:40|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1
1647510300000|2022-03-17 09:45:00|1064.5|1063|1063.8|1062.3|1064.5|1063|1063.8|1062.3|2
1647510310000|2022-03-17 09:45:10|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|0
1647510330000|2022-03-17 09:45:30|1063.9|1062.4|1064|1062.5|1064|1062.5|1063.9|1062.4|0
1647510350000|2022-03-17 09:45:50|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1
1647510370000|2022-03-17 09:46:10|1064.3|1062.8|1066.5|1065|1067.5|1066|1064.3|1062.8|11
1647510380000|2022-03-17 09:46:20|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|0
1647510400000|2022-03-17 09:46:40|1065.4|1064.8|1066|1064.5|1066.4|1064.9|1065.4|1064.3|6
1647510420000|2022-03-17 09:47:00|1066.1|1064.6|1068|1066.5|1068|1066.7|1066|1064.5|6
1647510430000|2022-03-17 09:47:10|1068.1|1066.6|1068.6|1067.6|1068.7|1067.6|1068.1|1066.6|0
1647510440000|2022-03-17 09:47:20|1068.8|1067.3|1068.4|1066.9|1068.8|1067.3|1068.4|1066.9|1
1647510450000|2022-03-17 09:47:30|1068.3|1066.8|1068.2|1067.6|1068.3|1067.6|1067.8|1066.3|4
1647510460000|2022-03-17 09:47:40|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1647510480000|2022-03-17 09:48:00|1068.2|1067.6|1068.3|1066.8|1068.6|1067.6|1068.2|1066.8|2
1647510490000|2022-03-17 09:48:10|1068.2|1066.7|1068.4|1066.9|1068.4|1066.9|1068.2|1066.7|1
1647510510000|2022-03-17 09:48:30|1068.5|1067|1068.4|1066.9|1068.5|1067|1068.4|1066.9|1
1647510520000|2022-03-17 09:48:40|1068.7|1067.7|1068.8|1067.8|1068.8|1067.8|1068.7|1067.7|2
1647510540000|2022-03-17 09:49:00|1069.1|1067.6|1069.4|1067.9|1069.4|1067.9|1069.1|1067.6|2
1647510600000|2022-03-17 09:50:00|1069.3|1067.8|1069.2|1067.7|1069.3|1067.8|1069.2|1067.7|1
1647510620000|2022-03-17 09:50:20|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1
1647510650000|2022-03-17 09:50:50|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1
1647510660000|2022-03-17 09:51:00|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1
1647510670000|2022-03-17 09:51:10|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1
1647510690000|2022-03-17 09:51:30|1069.3|1067.8|1069.4|1067.9|1069.4|1067.9|1069.3|1067.8|2
1647510720000|2022-03-17 09:52:00|1069.1|1068.1|1069.4|1067.9|1069.4|1068.1|1069.1|1067.9|1
1647510730000|2022-03-17 09:52:10|1069|1067.5|1068.4|1066.9|1069|1067.5|1068.4|1066.9|2
1647510740000|2022-03-17 09:52:20|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|3
1647510750000|2022-03-17 09:52:30|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1647510760000|2022-03-17 09:52:40|1069|1067.5|1068.4|1066.9|1069|1067.5|1068.4|1066.9|2
1647510820000|2022-03-17 09:53:40|1068.7|1068.1|1068.6|1067.1|1068.7|1068.1|1068.6|1067.1|2
1647510840000|2022-03-17 09:54:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1647510900000|2022-03-17 09:55:00|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1647510910000|2022-03-17 09:55:10|1068.2|1066.7|1068.1|1066.6|1068.2|1066.7|1068.1|1066.6|1
1647510930000|2022-03-17 09:55:30|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1647510940000|2022-03-17 09:55:40|1067.6|1066.1|1067.4|1065.9|1067.6|1066.1|1067.4|1065.9|0
1647510950000|2022-03-17 09:55:50|1067.5|1066|1067.4|1065.9|1067.5|1066|1067.4|1065.9|0
1647510960000|2022-03-17 09:56:00|1067.1|1065.6|1067.4|1065.9|1067.4|1065.9|1067|1065.5|3
1647510970000|2022-03-17 09:56:10|1067|1066|1067.1|1065.6|1067.1|1066|1067|1065.6|0
1647510980000|2022-03-17 09:56:20|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|0
1647510990000|2022-03-17 09:56:30|1067.4|1065.9|1066.6|1065.1|1067.4|1065.9|1066.6|1065.1|1
1647511010000|2022-03-17 09:56:50|1065.8|1065.2|1065.6|1064.1|1065.8|1065.2|1065.6|1064.1|1
1647511020000|2022-03-17 09:57:00|1065.5|1064|1065.3|1064.3|1065.5|1064.3|1065.3|1063.9|0
1647511030000|2022-03-17 09:57:10|1065.4|1064.4|1065.5|1064|1065.5|1064.4|1065.4|1064|1
1647511040000|2022-03-17 09:57:20|1065.4|1063.9|1065.5|1064|1065.5|1064.3|1064.9|1063.9|2
1647511050000|2022-03-17 09:57:30|||||||||1
1647511060000|2022-03-17 09:57:40|||||||||1
1647511080000|2022-03-17 09:58:00|1065.4|1064.4|1065.4|1064.4|1065.4|1064.4|1065.4|1064.4|0
1647511090000|2022-03-17 09:58:10|1066.6|1065.1|1066.5|1065|1066.6|1065.1|1066.5|1065|5
1647511100000|2022-03-17 09:58:20|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|0
1647511110000|2022-03-17 09:58:30|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1647511140000|2022-03-17 09:59:00|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.6|1065.1|1
1647511150000|2022-03-17 09:59:10|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1
1647511180000|2022-03-17 09:59:40|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1647511190000|2022-03-17 09:59:50|1066.7|1065.2|1066.5|1065|1066.7|1065.2|1066.5|1065|2
1647511200000|2022-03-17 10:00:00|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|0
1647511210000|2022-03-17 10:00:10|1066.7|1065.2|1067.5|1066.5|1067.8|1066.8|1066.7|1065.2|5
1647511220000|2022-03-17 10:00:20|1067.9|1066.9|1068.3|1067.7|1068.3|1067.7|1067.9|1066.9|2
1647511230000|2022-03-17 10:00:30|1068.9|1067.9|1072.1|1070.6|1072.1|1070.6|1068.9|1067.8|36
1647511240000|2022-03-17 10:00:40|1071.9|1071.3|1071.7|1070.2|1072.9|1071.4|1071.7|1070.2|2
1647511250000|2022-03-17 10:00:50|1071.6|1070.1|1072.1|1070.6|1072.2|1071.6|1071.6|1070.1|6
1647511270000|2022-03-17 10:01:10|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1
1647511280000|2022-03-17 10:01:20|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1
1647511290000|2022-03-17 10:01:30|1072.5|1071.9|1075.3|1073.8|1075.8|1074.3|1072.5|1071.3|16
1647511300000|2022-03-17 10:01:40|1075.1|1073.6|1075.7|1074.2|1075.7|1074.2|1075.1|1073.6|6
1647511310000|2022-03-17 10:01:50|1076.1|1074.6|1075.8|1074.3|1076.1|1075.2|1075.6|1074.3|17
1647511320000|2022-03-17 10:02:00|1075.6|1074.1|1075.5|1074|1075.7|1074.2|1075.5|1074|1
1647511330000|2022-03-17 10:02:10|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|0
1647511340000|2022-03-17 10:02:20|1074.5|1072.8|1072.7|1071.2|1074.5|1072.8|1072.7|1071.2|2
1647511350000|2022-03-17 10:02:30|1073.9|1072.4|1074.2|1072.7|1074.3|1072.8|1073.9|1072.4|6
1647511360000|2022-03-17 10:02:40|1074.5|1073|1075.1|1073.6|1075.1|1074.4|1074.5|1073|7
1647511370000|2022-03-17 10:02:50|1074.4|1072.9|1074.2|1072.7|1074.4|1072.9|1074.2|1072.7|0
1647511380000|2022-03-17 10:03:00|1073.1|1072.1|1073|1071.5|1073.1|1072.1|1073|1071.5|0
1647511390000|2022-03-17 10:03:10|1073.1|1071.6|1072.9|1071.4|1073.1|1071.6|1072.8|1071.3|1
1647511400000|2022-03-17 10:03:20|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1647511410000|2022-03-17 10:03:30|1072.9|1071.4|1072.3|1070.8|1072.9|1071.4|1072.3|1070.8|0
1647511420000|2022-03-17 10:03:40|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1
1647511430000|2022-03-17 10:03:50|1072.6|1071.1|1072.7|1071.2|1072.7|1071.2|1072.6|1071.1|0
1647511440000|2022-03-17 10:04:00|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|2
1647511450000|2022-03-17 10:04:10|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1647511460000|2022-03-17 10:04:20|1073|1071.5|1073.3|1072.3|1073.3|1072.3|1073|1071.5|2
1647511470000|2022-03-17 10:04:30|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|2
1647511480000|2022-03-17 10:04:40|1073.6|1072.6|1073.7|1072.7|1073.7|1072.7|1073.6|1072.6|0
1647511500000|2022-03-17 10:05:00|1073.6|1072.6|1074.3|1072.8|1074.3|1073.6|1073.3|1071.8|8
1647511510000|2022-03-17 10:05:10|1074.2|1072.7|1074.3|1072.8|1074.3|1072.8|1074.2|1072.7|0
1647511520000|2022-03-17 10:05:20|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1647511570000|2022-03-17 10:06:10|1073.6|1073|1073.6|1072.1|1073.6|1073|1073.6|1072.1|7
1647511580000|2022-03-17 10:06:20|1073.8|1072.3|1074.3|1072.8|1074.3|1072.8|1073.8|1072.3|2
1647511590000|2022-03-17 10:06:30|1074.2|1073.2|1074.2|1072.7|1074.2|1073.2|1074.2|1072.7|1
1647511620000|2022-03-17 10:07:00|||||||||2
1647511640000|2022-03-17 10:07:20|1073.8|1072.3|1073.8|1072.8|1073.8|1072.8|1073.8|1072.3|1
1647511660000|2022-03-17 10:07:40|1073.7|1073.1|1074.1|1073.5|1075.2|1073.7|1073.7|1073.1|3
1647511670000|2022-03-17 10:07:50|1074.2|1073.2|1073.8|1072.3|1074.2|1073.2|1073.8|1072.3|3
1647511680000|2022-03-17 10:08:00|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1647511710000|2022-03-17 10:08:30|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1647511730000|2022-03-17 10:08:50|1073.5|1072.5|1073.1|1072.5|1073.5|1072.5|1073.1|1072.4|1
1647511740000|2022-03-17 10:09:00|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|5
1647511750000|2022-03-17 10:09:10|||||||||2
1647511760000|2022-03-17 10:09:20|||||||||15
1647511780000|2022-03-17 10:09:40|||||||||16
1647511790000|2022-03-17 10:09:50|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1647511800000|2022-03-17 10:10:00|1074.2|1072.7|1073.6|1073|1074.2|1073|1073.5|1072.7|5
1647511830000|2022-03-17 10:10:30|1073.7|1072.2|1073|1072.4|1073.7|1072.4|1073|1072.2|12
1647511850000|2022-03-17 10:10:50|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|9
1647511860000|2022-03-17 10:11:00|||||||||5
1647511870000|2022-03-17 10:11:10|1073.5|1072|1074.3|1072.8|1074.3|1072.8|1073.5|1072|4
1647511880000|2022-03-17 10:11:20|1074.4|1072.9|1074.4|1073.4|1074.4|1073.4|1074.3|1072.9|0
1647511890000|2022-03-17 10:11:30|1074.3|1073.3|1074.5|1073.9|1074.5|1073.9|1074.2|1073.3|1
1647511900000|2022-03-17 10:11:40|1074.7|1073.7|1074.6|1074|1074.8|1074.2|1074.5|1073.2|2
1647511910000|2022-03-17 10:11:50|1075.3|1073.8|1074.6|1074|1075.3|1074.2|1074.6|1073.8|8
1647511920000|2022-03-17 10:12:00|1075.3|1073.8|1076.4|1075.4|1076.5|1075.4|1074.8|1073.8|6
1647511930000|2022-03-17 10:12:10|1076.7|1075.2|1077.2|1075.7|1077.3|1075.8|1076.7|1075.2|11
1647511940000|2022-03-17 10:12:20|1077.1|1076.1|1077.1|1075.6|1077.5|1076.8|1077|1075.5|9
1647511950000|2022-03-17 10:12:30|1077|1076.4|1076|1074.5|1077.1|1076.4|1075.9|1074.4|6
1647511960000|2022-03-17 10:12:40|1075.6|1074.6|1075.8|1074.3|1075.8|1074.6|1075.6|1074.3|0
1647511970000|2022-03-17 10:12:50|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1
1647511980000|2022-03-17 10:13:00|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1
1647511990000|2022-03-17 10:13:10|1074.8|1073.8|1075.3|1073.8|1075.3|1073.8|1074.8|1073.8|1
1647512000000|2022-03-17 10:13:20|1075.1|1073.6|1075|1073.5|1075.1|1073.6|1075|1073.5|0
1647512010000|2022-03-17 10:13:30|1074.9|1073.4|1075|1073.5|1075|1073.5|1074.9|1073.4|0
1647512020000|2022-03-17 10:13:40|1075.1|1073.6|1075|1073.5|1075.2|1073.7|1075|1073.5|0
1647512040000|2022-03-17 10:14:00|1074.3|1073.3|1074.8|1073.3|1074.8|1073.3|1074.3|1073.3|0
1647512050000|2022-03-17 10:14:10|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1647512060000|2022-03-17 10:14:20|1075.1|1073.6|1075.3|1073.8|1075.3|1073.8|1075.1|1073.6|0
1647512080000|2022-03-17 10:14:40|1075.7|1074.2|1075.8|1074.8|1076.1|1074.8|1075.2|1074.2|4
1647512090000|2022-03-17 10:14:50|1075.4|1074.3|1076.5|1075|1076.5|1075|1075.4|1074.3|9
1647512100000|2022-03-17 10:15:00|1076.3|1074.8|1076.5|1075|1076.5|1075|1076.3|1074.8|0
1647512110000|2022-03-17 10:15:10|1076.3|1074.8|1076.2|1075.6|1076.3|1075.6|1076.2|1074.8|0
1647512140000|2022-03-17 10:15:40|1077.5|1076|1077.6|1076.1|1077.6|1076.1|1077.5|1076|1
1647512150000|2022-03-17 10:15:50|1077.7|1076.2|1077.9|1076.4|1077.9|1076.4|1077.7|1076.2|0
1647512160000|2022-03-17 10:16:00|1078|1076.5|1078.2|1076.7|1078.2|1076.7|1078|1076.5|1
1647512170000|2022-03-17 10:16:10|1078.1|1076.6|1077.8|1076.8|1078.1|1076.8|1077.8|1076.6|1
1647512180000|2022-03-17 10:16:20|1077.3|1076.7|1077.4|1075.9|1077.4|1076.7|1077.3|1075.9|6
1647512190000|2022-03-17 10:16:30|1078|1077.4|1077.4|1075.9|1078|1077.4|1077.4|1075.9|4
1647512200000|2022-03-17 10:16:40|1077.3|1076.7|1076.2|1074.7|1077.3|1076.7|1076.2|1074.7|2
1647512210000|2022-03-17 10:16:50|1076|1074.5|1075.9|1074.4|1076|1074.5|1075.9|1074.4|0
1647512230000|2022-03-17 10:17:10|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|20
1647512240000|2022-03-17 10:17:20|1077.3|1075.8|1077|1076|1077.9|1076.4|1076.7|1075.8|4
1647512250000|2022-03-17 10:17:30|1077.5|1076.3|1077.8|1076.3|1077.8|1076.3|1077.5|1076.3|1
1647512260000|2022-03-17 10:17:40|1078|1076.5|1078.1|1076.6|1078.1|1076.6|1078|1076.5|0
1647512270000|2022-03-17 10:17:50|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1647512320000|2022-03-17 10:18:40|1077.7|1076.2|1077.3|1076.3|1077.9|1076.4|1077.3|1076|0
1647512330000|2022-03-17 10:18:50|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1647512340000|2022-03-17 10:19:00|1077.9|1076.4|1074.3|1072.8|1077.9|1076.4|1074.3|1072.8|16
1647512360000|2022-03-17 10:19:20|1074.2|1072.7|1073.9|1072.4|1074.2|1072.7|1073.6|1072.1|2
1647512370000|2022-03-17 10:19:30|1073.7|1072.2|1073.5|1072|1073.7|1072.2|1073.5|1072|0
1647512380000|2022-03-17 10:19:40|1073.4|1071.9|1073.5|1072|1073.5|1072|1073.4|1071.9|2
1647512390000|2022-03-17 10:19:50|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1
1647512400000|2022-03-17 10:20:00|1073.8|1072.3|1073.9|1072.4|1073.9|1072.4|1073.7|1072.2|0
1647512410000|2022-03-17 10:20:10|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1647512430000|2022-03-17 10:20:30|1073.9|1072.4|1074.1|1072.6|1074.1|1072.6|1073.9|1072.4|1
1647512440000|2022-03-17 10:20:40|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647512450000|2022-03-17 10:20:50|1074.4|1072.9|1074.1|1073.1|1074.4|1073.1|1074.1|1072.9|0
1647512460000|2022-03-17 10:21:00|1074|1073|1074|1073|1074.2|1073|1074|1072.6|4
1647512470000|2022-03-17 10:21:10|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647512500000|2022-03-17 10:21:40|1074|1073|1074|1073|1074|1073|1074|1073|0
1647512510000|2022-03-17 10:21:50|1074.2|1072.7|1074.1|1073.1|1074.4|1073.2|1074|1072.7|3
1647512520000|2022-03-17 10:22:00|1074.2|1072.7|1074.1|1072.6|1074.2|1072.7|1074.1|1072.6|7
1647512540000|2022-03-17 10:22:20|1073|1072|1070.2|1068.7|1073|1072|1067.4|1065.9|14
1647512550000|2022-03-17 10:22:30|1069.9|1068.4|1069.7|1068.2|1069.9|1068.4|1069.7|1068.2|0
1647512560000|2022-03-17 10:22:40|1069.6|1068.1|1073.2|1071.7|1073.2|1071.7|1069.5|1068.1|6
1647512570000|2022-03-17 10:22:50|1073.4|1071.9|1071|1069.5|1073.4|1071.9|1071|1069.5|1
1647512590000|2022-03-17 10:23:10|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|0
1647512640000|2022-03-17 10:24:00|1071.3|1069.8|1071.2|1069.7|1071.3|1069.8|1071.2|1069.7|0
1647512650000|2022-03-17 10:24:10|1071.1|1069.6|1071.3|1069.8|1071.3|1069.8|1071|1069.5|1
1647512660000|2022-03-17 10:24:20|1071.1|1069.6|1071.2|1069.7|1071.2|1069.7|1071.1|1069.6|0
1647512670000|2022-03-17 10:24:30|1071.3|1069.8|1071.5|1070|1071.5|1070|1071.2|1069.7|2
1647512690000|2022-03-17 10:24:50|1071.3|1070.7|1072.2|1070.7|1072.2|1070.7|1071.3|1070.2|1
1647512700000|2022-03-17 10:25:00|1072.1|1070.6|1072.2|1070.7|1072.2|1070.7|1072|1070.5|1
1647512720000|2022-03-17 10:25:20|1071.8|1070.8|1071.5|1070|1072.2|1070.8|1071.5|1070|2
1647512730000|2022-03-17 10:25:30|1071.6|1070.1|1070.7|1069.2|1071.6|1070.1|1070.7|1069.2|1
1647512740000|2022-03-17 10:25:40|1070.2|1068.5|1071|1069.5|1071|1069.5|1069.5|1068.5|1
1647512760000|2022-03-17 10:26:00|1071.1|1069.6|1071.2|1069.7|1071.2|1069.7|1071.1|1069.6|1
1647512770000|2022-03-17 10:26:10|1071.6|1070.1|1071.8|1070.3|1072|1070.5|1071.1|1070.1|5
1647512800000|2022-03-17 10:26:40|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1
1647512820000|2022-03-17 10:27:00|1071.1|1069.6|1071.3|1070.3|1071.7|1070.3|1071.1|1069.6|0
1647512830000|2022-03-17 10:27:10|1071.2|1069.7|1071.1|1069.6|1071.2|1069.7|1071.1|1069.6|0
1647512840000|2022-03-17 10:27:20|1071.2|1069.7|1071.1|1069.6|1071.2|1069.7|1071.1|1069.6|1
1647512860000|2022-03-17 10:27:40|1070.4|1069.8|1071|1069.5|1071.1|1070.5|1070.4|1069.5|4
1647512870000|2022-03-17 10:27:50|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|6
1647512880000|2022-03-17 10:28:00|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1647512910000|2022-03-17 10:28:30|1071.8|1070.3|1072.1|1070.6|1072.1|1070.6|1071.8|1070.3|0
1647512920000|2022-03-17 10:28:40|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1647512930000|2022-03-17 10:28:50|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1647512950000|2022-03-17 10:29:10|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|4
1647513000000|2022-03-17 10:30:00|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1647513020000|2022-03-17 10:30:20|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1
1647513060000|2022-03-17 10:31:00|1071.3|1070.2|1071.2|1070.2|1071.3|1070.2|1071.2|1070.2|1
1647513070000|2022-03-17 10:31:10||1069.7||1069.7||1069.7||1069.7|1
1647513080000|2022-03-17 10:31:20|1071|1070|1071|1070|1071.3|1070|1071|1069.8|0
1647513090000|2022-03-17 10:31:30|1070.6|1070.1|1070.7|1070.1|1070.7|1070.1|1070.6|1070.1|7
1647513100000|2022-03-17 10:31:40|1070.6|1070|1070.4|1069.8|1070.6|1070|1070.4|1069.8|1
1647513110000|2022-03-17 10:31:50|1070.7|1069.2|1070.1|1068.6|1070.7|1069.2|1070.1|1068.6|3
1647513120000|2022-03-17 10:32:00|1070|1068.5|1070|1068.5|1070.1|1068.6|1070|1068.5|1
1647513130000|2022-03-17 10:32:10|1069.5|1068|1070|1068.5|1070|1068.5|1069.4|1067.9|3
1647513140000|2022-03-17 10:32:20|1070.2|1068.7|1069.7|1068.2|1070.2|1068.7|1069.7|1068.2|3
1647513150000|2022-03-17 10:32:30|1069.5|1068|1069.4|1067.9|1069.5|1068.1|1068.5|1067.9|16
1647513160000|2022-03-17 10:32:40|1069.5|1068|1069.7|1068.2|1069.7|1068.7|1069|1067.9|13
1647513170000|2022-03-17 10:32:50|1069.3|1068.7|1070.2|1068.7|1070.2|1068.7|1069.3|1068.3|1
1647513210000|2022-03-17 10:33:30|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1647513220000|2022-03-17 10:33:40|||||||||1
1647513230000|2022-03-17 10:33:50|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|8
1647513240000|2022-03-17 10:34:00|1070.6|1069.1|1070.5|1069|1070.6|1069.7|1070.3|1069|1
1647513250000|2022-03-17 10:34:10|1070.3|1069.7|1070.8|1069.3|1070.8|1069.8|1070.3|1069.2|2
1647513260000|2022-03-17 10:34:20|1070.9|1069.4|1070.7|1069.2|1070.9|1069.4|1070.7|1069.2|1
1647513290000|2022-03-17 10:34:50||1069.7||1069.7||1069.7||1069.7|0
1647513300000|2022-03-17 10:35:00|||||||||1
1647513310000|2022-03-17 10:35:10|||||||||1
1647513360000|2022-03-17 10:36:00|1070.6|1070.1|1070.6|1070|1070.6|1070.1|1070.6|1070|6
1647513370000|2022-03-17 10:36:10|1071.4|1069.9|1071.4|1069.9|1071.4|1070.7|1071.3|1069.9|3
1647513380000|2022-03-17 10:36:20|1070.3|1069.7|1071.5|1070|1071.5|1070|1070.3|1069.7|0
1647513400000|2022-03-17 10:36:40|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1647513410000|2022-03-17 10:36:50|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1647513420000|2022-03-17 10:37:00|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.3|1069.8|2
1647513440000|2022-03-17 10:37:20|1071.3|1069.8|1070.7|1069.2|1071.3|1069.8|1070.7|1069.2|1
1647513450000|2022-03-17 10:37:30|1070.4|1068.9|1070.2|1068.7|1070.4|1068.9|1070.2|1068.7|2
1647513470000|2022-03-17 10:37:50|1070.1|1068.6|1070|1068.5|1070.1|1068.6|1070|1068.5|0
1647513490000|2022-03-17 10:38:10|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1
1647513500000|2022-03-17 10:38:20|1070.6|1069.1|1070.4|1068.9|1070.6|1069.1|1068.9|1067.9|4
1647513520000|2022-03-17 10:38:40|||||||||1
1647513530000|2022-03-17 10:38:50|1070.5|1069|1069.5|1068.5|1070.5|1069|1069.5|1068.5|1
1647513540000|2022-03-17 10:39:00|1069.7|1068.7|1070.7|1069.2|1070.7|1069.3|1069.7|1068.7|6
1647513590000|2022-03-17 10:39:50|1071.1|1070.1|1071.5|1070|1071.5|1070.1|1071.1|1069.8|0
1647513610000|2022-03-17 10:40:10|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.5|1070|0
1647513620000|2022-03-17 10:40:20|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1647513630000|2022-03-17 10:40:30|1071.3|1070.7|1071.6|1070.1|1071.7|1070.9|1071.3|1070.1|0
1647513640000|2022-03-17 10:40:40|1071.5|1070|1071.7|1070.2|1071.7|1070.2|1071.5|1070|1
1647513650000|2022-03-17 10:40:50|1071.6|1070.1|1071.5|1070|1071.6|1070.1|1071.5|1070|0
1647513690000|2022-03-17 10:41:30|||||||||1
1647513700000|2022-03-17 10:41:40|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1647513730000|2022-03-17 10:42:10|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|0
1647513740000|2022-03-17 10:42:20|1071.5|1070|1070.8|1069.8|1071.5|1070|1070.3|1068.9|4
1647513780000|2022-03-17 10:43:00|1071.2|1069.7|1070.3|1068.8|1071.3|1069.8|1070|1068.8|5
1647513790000|2022-03-17 10:43:10|1070.2|1068.7|1070.1|1068.6|1070.2|1068.7|1069.9|1068.4|0
1647513800000|2022-03-17 10:43:20|||||||||1
1647513810000|2022-03-17 10:43:30|1070|1069.4|1069.5|1068.5|1070.2|1069.4|1069.5|1068.2|1
1647513820000|2022-03-17 10:43:40|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1
1647513860000|2022-03-17 10:44:20|1070|1068.5|1070.2|1068.7|1070.2|1068.7|1070|1068.5|0
1647513870000|2022-03-17 10:44:30||1069.2||1069.2||1069.2||1069.2|1
1647513880000|2022-03-17 10:44:40|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1647513890000|2022-03-17 10:44:50|1069.5|1068|1069.2|1067.7|1069.5|1068.2|1068.8|1067.3|3
1647513900000|2022-03-17 10:45:00|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|1069.3|1068.3|0
1647513910000|2022-03-17 10:45:10|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1
1647513920000|2022-03-17 10:45:20|1068.8|1067.3|1067.9|1067.3|1068.8|1067.3|1067.9|1067.2|6
1647513930000|2022-03-17 10:45:30|1067.8|1067.2|1068|1067|1068|1067.2|1067.8|1067|2
1647513950000|2022-03-17 10:45:50|1068.1|1066.6|1067.8|1066.3|1068.1|1066.6|1067.8|1066.3|0
1647513960000|2022-03-17 10:46:00|1067.7|1066.2|1067.4|1066.4|1067.7|1066.5|1067.4|1066.2|0
1647513970000|2022-03-17 10:46:10|1067.5|1066.5|1066.8|1065.3|1067.5|1066.5|1066.8|1065.3|3
1647513980000|2022-03-17 10:46:20|1066.7|1065.7|1066.7|1065.7|1066.7|1065.7|1066.7|1065.7|0
1647514020000|2022-03-17 10:47:00|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|2
1647514060000|2022-03-17 10:47:40|1066.8|1065.8|1067.6|1066.1|1067.6|1066.1|1066.8|1065.5|1
1647514080000|2022-03-17 10:48:00|1067.7|1066.2|1067.3|1066.3|1068|1066.5|1067.3|1066.2|0
1647514100000|2022-03-17 10:48:20|1067.1|1066.1|1067.2|1066.2|1067.2|1066.2|1067.1|1066.1|0
1647514130000|2022-03-17 10:48:50|1067.1|1065.6|1067|1065.5|1067.1|1065.6|1067|1065.5|1
1647514180000|2022-03-17 10:49:40|||||||||1
1647514190000|2022-03-17 10:49:50|1067.3|1065.8|1067.2|1066.2|1067.3|1066.2|1067.2|1065.8|2
1647514200000|2022-03-17 10:50:00|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1647514230000|2022-03-17 10:50:30|1067.6|1066.1|1068.5|1067|1068.5|1067|1067.4|1066.1|9
1647514250000|2022-03-17 10:50:50|1068.3|1066.8|1067.3|1066.7|1068.3|1066.8|1067.3|1066.7|0
1647514260000|2022-03-17 10:51:00|1067.5|1066.9|1067.4|1066.8|1067.5|1066.9|1067.4|1066.8|10
1647514270000|2022-03-17 10:51:10|1067.7|1066.7|1067.9|1067.3|1067.9|1067.3|1067.6|1066.7|5
1647514300000|2022-03-17 10:51:40|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1647514310000|2022-03-17 10:51:50|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1067.7|1066.7|1
1647514340000|2022-03-17 10:52:20|1067.4|1066.8|1067.4|1065.9|1067.4|1066.8|1067.1|1065.9|11
1647514360000|2022-03-17 10:52:40|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1647514380000|2022-03-17 10:53:00|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|15
1647514410000|2022-03-17 10:53:30|1066.7|1066.1|1066.6|1066|1066.7|1066.1|1066.6|1066|0
1647514440000|2022-03-17 10:54:00|1066.1|1065.5|1066.2|1065.2|1066.2|1065.5|1066.1|1065.2|3
1647514450000|2022-03-17 10:54:10|1066|1065.4|1066.7|1065.2|1066.7|1065.4|1066|1065.1|1
1647514460000|2022-03-17 10:54:20|1066.6|1065.1|1066.6|1065.1|1066.7|1065.2|1066.6|1065.1|0
1647514470000|2022-03-17 10:54:30|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|0
1647514480000|2022-03-17 10:54:40|1066.5|1065|1066.7|1065.2|1066.7|1065.2|1066.5|1065|8
1647514490000|2022-03-17 10:54:50|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|1
1647514500000|2022-03-17 10:55:00|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.5|1065|0
1647514510000|2022-03-17 10:55:10|1066.6|1065.1|1066.5|1065|1066.6|1065.1|1066.5|1065|0
1647514520000|2022-03-17 10:55:20|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.5|1065|1
1647514550000|2022-03-17 10:55:50|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1647514560000|2022-03-17 10:56:00|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1647514620000|2022-03-17 10:57:00|1066.2|1064.7|1066.7|1065.2|1066.7|1065.2|1066.2|1064.7|4
1647514670000|2022-03-17 10:57:50|||||||||1
1647514690000|2022-03-17 10:58:10|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|5
1647514730000|2022-03-17 10:58:50|1065.9|1065.3|1065.8|1065.2|1065.9|1065.3|1065.8|1065.2|1
1647514760000|2022-03-17 10:59:20|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|2
1647514770000|2022-03-17 10:59:30|1063.2|1061.7|1062|1060.5|1063.2|1061.7|1062|1060.5|20
1647514780000|2022-03-17 10:59:40|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.7|1060.2|1
1647514790000|2022-03-17 10:59:50|1060|1058.5|1061|1059.5|1061.4|1060.5|1060|1058.5|17
1647514800000|2022-03-17 11:00:00|||||||||1
1647514820000|2022-03-17 11:00:20|1061.1|1059.6|1061.2|1059.7|1061.2|1059.7|1061.1|1059.6|4
1647514830000|2022-03-17 11:00:30|1061.3|1059.8|1063.8|1062.3|1063.8|1062.3|1061.3|1059.8|2
1647514840000|2022-03-17 11:00:40|1063.7|1062.7|1065.4|1064.4|1065.4|1064.4|1063.7|1062.7|2
1647514850000|2022-03-17 11:00:50|1066|1064.5|1063.8|1062.3|1066|1065.2|1063.7|1062.2|4
1647514860000|2022-03-17 11:01:00|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|5
1647514900000|2022-03-17 11:01:40|1064.2|1063.2|1064.1|1062.6|1064.7|1063.3|1064.1|1062.6|1
1647514930000|2022-03-17 11:02:10|1064|1062.5|1063.9|1062.4|1064|1062.5|1063.9|1062.4|5
1647514940000|2022-03-17 11:02:20|||||||||2
1647514950000|2022-03-17 11:02:30|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|6
1647514960000|2022-03-17 11:02:40|1063|1062.4|1063.5|1062|1063.8|1062.4|1062.9|1061.4|5
1647514970000|2022-03-17 11:02:50|1063.4|1061.9|1063.2|1061.7|1063.4|1061.9|1063.2|1061.7|1
1647514980000|2022-03-17 11:03:00|1062.1|1060.6|1062|1060.5|1062.5|1061|1061.9|1060.5|2
1647514990000|2022-03-17 11:03:10|1061.8|1060.3|1062.4|1060.9|1062.4|1060.9|1061.5|1060|1
1647515000000|2022-03-17 11:03:20|1062.3|1060.8|1062.4|1060.9|1062.4|1060.9|1062.1|1060.6|1
1647515010000|2022-03-17 11:03:30|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|0
1647515030000|2022-03-17 11:03:50|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|5
1647515040000|2022-03-17 11:04:00|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|0
1647515050000|2022-03-17 11:04:10|1063|1061.5|1062.7|1061.2|1063|1061.5|1062.7|1061.2|2
1647515060000|2022-03-17 11:04:20|1062.8|1061.3|1062.7|1061.2|1062.8|1061.3|1062.7|1061.2|1
1647515080000|2022-03-17 11:04:40|1062|1061.4|1062.2|1060.7|1062.2|1061.4|1061.9|1060.5|1
1647515090000|2022-03-17 11:04:50|1062.4|1060.9|1062.9|1061.4|1062.9|1061.4|1062.4|1060.9|0
1647515140000|2022-03-17 11:05:40|||||||||1
1647515150000|2022-03-17 11:05:50|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|0
1647515170000|2022-03-17 11:06:10|||||||||1
1647515180000|2022-03-17 11:06:20|1062.8|1061.3|1064.3|1062.8|1064.3|1062.8|1062.8|1061.3|2
1647515190000|2022-03-17 11:06:30|||||||||2
1647515210000|2022-03-17 11:06:50|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.1|1062.6|16
1647515220000|2022-03-17 11:07:00|1064.1|1063.1|1065.3|1063.8|1065.3|1063.8|1064|1063.1|2
1647515230000|2022-03-17 11:07:10|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|0
1647515240000|2022-03-17 11:07:20|1065.1|1064.5|1066.3|1064.8|1066.3|1065.5|1065.1|1064.5|3
1647515250000|2022-03-17 11:07:30|1066.5|1065|1066.9|1065.4|1066.9|1065.9|1066.5|1065|4
1647515260000|2022-03-17 11:07:40|||||||||1
1647515280000|2022-03-17 11:08:00|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|0
1647515300000|2022-03-17 11:08:20|||||||||2
1647515340000|2022-03-17 11:09:00|1066.6|1065.6|1066.8|1065.8|1066.8|1065.8|1066.6|1065.6|0
1647515350000|2022-03-17 11:09:10|1066.5|1065|1066.3|1064.8|1066.5|1065|1066.2|1064.7|3
1647515370000|2022-03-17 11:09:30|1066|1064.5|1063.7|1062.2|1066|1064.5|1063.7|1062.2|2
1647515390000|2022-03-17 11:09:50|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|0
1647515400000|2022-03-17 11:10:00|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1647515420000|2022-03-17 11:10:20|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|0
1647515430000|2022-03-17 11:10:30|1063.4|1061.9|1063.1|1061.6|1063.4|1061.9|1063.1|1061.6|0
1647515440000|2022-03-17 11:10:40|1063.2|1061.7|1063.3|1061.8|1063.3|1061.8|1063.2|1061.7|1
1647515450000|2022-03-17 11:10:50|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1647515460000|2022-03-17 11:11:00|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|0
1647515470000|2022-03-17 11:11:10|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1647515540000|2022-03-17 11:12:20|1063.5|1062|1066|1064.5|1066|1064.5|1063.5|1062|2
1647515560000|2022-03-17 11:12:40|1066.1|1064.6|1066.3|1064.8|1066.6|1065.1|1066.1|1064.6|0
1647515590000|2022-03-17 11:13:10|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|0
1647515600000|2022-03-17 11:13:20|1066.3|1064.8|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|1
1647515610000|2022-03-17 11:13:30|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1647515620000|2022-03-17 11:13:40|1066.1|1064.6|1065.5|1064|1066.1|1064.6|1065.5|1064|0
1647515660000|2022-03-17 11:14:20|1065.4|1063.9|1065.2|1063.7|1065.4|1063.9|1065.2|1063.7|0
1647515710000|2022-03-17 11:15:10|1064.9|1063.4|1064.5|1063|1064.9|1063.4|1064.5|1063|0
1647515720000|2022-03-17 11:15:20|1064.6|1063.1|1064.9|1063.4|1064.9|1063.4|1064.6|1063.1|0
1647515730000|2022-03-17 11:15:30|1065.2|1063.7|1065.7|1064.2|1065.7|1064.2|1065.2|1063.7|0
1647515760000|2022-03-17 11:16:00|1066.4|1065.1|1066.4|1065.4|1066.5|1065.4|1066.1|1064.9|1
1647515780000|2022-03-17 11:16:20|1066.3|1065.7|1066.4|1065.4|1066.4|1065.7|1066.3|1065.4|1
1647515790000|2022-03-17 11:16:30|1066.3|1065.7|1066.5|1065|1066.5|1065.7|1066.3|1065|0
1647515820000|2022-03-17 11:17:00|1066.2|1065.2|1066.4|1064.9|1066.4|1065.2|1066.2|1064.9|0
1647515830000|2022-03-17 11:17:10|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1647515840000|2022-03-17 11:17:20|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|3
1647515850000|2022-03-17 11:17:30|||||||||1
1647515860000|2022-03-17 11:17:40|1066.8|1065.8|1066.4|1064.9|1067|1065.8|1066.4|1064.9|3
1647515870000|2022-03-17 11:17:50|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|0
1647515890000|2022-03-17 11:18:10|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|0
1647515900000|2022-03-17 11:18:20|1066.5|1065|1066.4|1064.9|1066.5|1065|1066.4|1064.9|0
1647515940000|2022-03-17 11:19:00|1066.1|1065.1|1066.1|1065.1|1066.1|1065.1|1066|1065|0
1647516010000|2022-03-17 11:20:10|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|0
1647516050000|2022-03-17 11:20:50|1066|1065|1065.4|1063.9|1066|1065|1065.4|1063.9|2
1647516060000|2022-03-17 11:21:00|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1647516070000|2022-03-17 11:21:10|1064.9|1063.9|1064.9|1063.4|1064.9|1063.9|1064.9|1063.4|3
1647516080000|2022-03-17 11:21:20|1065|1063.5|1064.2|1062.7|1065|1063.5|1064.1|1062.6|2
1647516090000|2022-03-17 11:21:30|1064.1|1063.5|1063.3|1061.8|1064.2|1063.5|1063.3|1061.8|1
1647516100000|2022-03-17 11:21:40|1063.9|1062.4|1062.6|1061.1|1063.9|1062.7|1062.6|1061.1|2
1647516110000|2022-03-17 11:21:50|||||||||1
1647516120000|2022-03-17 11:22:00|1062.7|1061.2|1064|1062.5|1064|1062.5|1062.6|1061.1|2
1647516140000|2022-03-17 11:22:20|1063.9|1062.4|1064.5|1063|1065.4|1064.2|1063.9|1062.4|3
1647516160000|2022-03-17 11:22:40|1064.4|1062.9|1063.5|1062|1064.4|1062.9|1063.5|1062|0
1647516180000|2022-03-17 11:23:00|1063.4|1061.9|1061.9|1060.4|1063.4|1061.9|1061.9|1060.4|1
1647516190000|2022-03-17 11:23:10|1060.9|1059.4|1060.2|1058.7|1061.2|1060.2|1060.2|1058.7|8
1647516200000|2022-03-17 11:23:20|1060|1058.5|1060.4|1058.9|1060.4|1058.9|1059.5|1058.2|2
1647516210000|2022-03-17 11:23:30|1059.8|1058.3|1059.4|1057.9|1059.8|1058.3|1059.4|1057.9|3
1647516220000|2022-03-17 11:23:40|1060|1058.5|1059.4|1057.9|1060|1058.5|1059.4|1057.9|6
1647516250000|2022-03-17 11:24:10|1059.5|1058|1059.7|1058.2|1059.7|1058.2|1059.5|1058|5
1647516260000|2022-03-17 11:24:20|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.4|1057.9|0
1647516280000|2022-03-17 11:24:40|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1
1647516290000|2022-03-17 11:24:50|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1
1647516300000|2022-03-17 11:25:00|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|0
1647516310000|2022-03-17 11:25:10|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|0
1647516460000|2022-03-17 11:27:40|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|0
1647516480000|2022-03-17 11:28:00|1060.3|1058.8|1060.4|1058.9|1060.4|1058.9|1060.2|1058.7|1
1647516540000|2022-03-17 11:29:00|1060.5|1059|1062.2|1060.7|1062.2|1060.7|1060.5|1059|1
1647516560000|2022-03-17 11:29:20|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|1062.3|1060.8|3
1647516570000|2022-03-17 11:29:30|1062.8|1061.3|1063.1|1061.6|1063.1|1061.6|1062.8|1061.3|0
1647516580000|2022-03-17 11:29:40|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1647516600000|2022-03-17 11:30:00|1063.2|1061.7|1064.5|1063|1064.5|1063|1063.2|1061.7|2
1647516610000|2022-03-17 11:30:10|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1647516620000|2022-03-17 11:30:20|||||||||2
1647516650000|2022-03-17 11:30:50|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1
1647516670000|2022-03-17 11:31:10|1064.5|1063|1064.4|1062.9|1064.5|1063|1064.4|1062.9|0
1647516700000|2022-03-17 11:31:40|1063.9|1062.4|1064.9|1063.4|1064.9|1063.4|1063.9|1062.4|2
1647516710000|2022-03-17 11:31:50|1065.2|1063.7|1065.4|1063.9|1065.4|1063.9|1065.1|1063.6|0
1647516720000|2022-03-17 11:32:00|1065.6|1064.1|1065.6|1064.1|1066.7|1065.9|1064.9|1063.4|9
1647516730000|2022-03-17 11:32:10|1064.6|1064|1065.2|1063.7|1065.3|1064.6|1064.6|1063.5|4
1647516740000|2022-03-17 11:32:20|1065.3|1063.8|1065.7|1064.2|1065.7|1064.2|1065.3|1063.8|11
1647516750000|2022-03-17 11:32:30|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|10
1647516760000|2022-03-17 11:32:40|1066.2|1064.7|1065.9|1064.4|1066.4|1064.9|1065.9|1064.4|1
1647516770000|2022-03-17 11:32:50|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|0
1647516780000|2022-03-17 11:33:00|1064.9|1063.9|1065.2|1063.7|1065.8|1064.3|1064.9|1063.7|9
1647516790000|2022-03-17 11:33:10|1065.1|1063.6|1065.2|1063.7|1065.2|1063.7|1065.1|1063.6|1
1647516800000|2022-03-17 11:33:20|1064.9|1063.4|1064.8|1063.3|1064.9|1063.4|1064.8|1063.3|0
1647516820000|2022-03-17 11:33:40|1064.7|1064.1|1064.8|1064.2|1064.8|1064.2|1064.7|1064.1|1
1647516840000|2022-03-17 11:34:00|1065|1063.5|1064.9|1063.4|1065|1063.5|1064.9|1063.4|2
1647516890000|2022-03-17 11:34:50|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1
1647516920000|2022-03-17 11:35:20|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1
1647516930000|2022-03-17 11:35:30|||||||||5
1647516960000|2022-03-17 11:36:00|1065.2|1064.6|1065.3|1063.8|1065.3|1064.6|1065.2|1063.8|0
1647516970000|2022-03-17 11:36:10|1065.5|1064|1065.6|1064.1|1065.6|1064.1|1065.5|1064|0
1647516980000|2022-03-17 11:36:20|1065.3|1063.8|1065.6|1064.1|1065.6|1064.1|1065.3|1063.8|0
1647517030000|2022-03-17 11:37:10|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|0
1647517040000|2022-03-17 11:37:20|1065.6|1064.6|1065.5|1064|1065.8|1064.8|1065.5|1064|1
1647517050000|2022-03-17 11:37:30|1065.4|1063.9|1065.3|1063.8|1065.4|1063.9|1065.3|1063.8|0
1647517070000|2022-03-17 11:37:50|1065.4|1064.4|1066.1|1064.6|1066.1|1064.8|1065.4|1064.1|0
1647517080000|2022-03-17 11:38:00|1066|1065|1067|1065.5|1067.9|1066.9|1066|1065|7
1647517090000|2022-03-17 11:38:10|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|2
1647517240000|2022-03-17 11:40:40|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|0
1647517290000|2022-03-17 11:41:30|1066.5|1065|1066.4|1064.9|1066.5|1065|1066.4|1064.9|0
1647517320000|2022-03-17 11:42:00|1066.5|1065|1066.5|1065|1066.6|1065.1|1066.5|1065|0
1647517350000|2022-03-17 11:42:30|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1066.4|1064.9|1
1647517370000|2022-03-17 11:42:50|1066.3|1064.8|1066.2|1064.7|1066.3|1064.8|1066.2|1064.7|0
1647517390000|2022-03-17 11:43:10|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|1066.1|1064.6|0
1647517400000|2022-03-17 11:43:20|||||||||3
1647517440000|2022-03-17 11:44:00|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1647517450000|2022-03-17 11:44:10|1065.9|1064.9|1066.3|1064.8|1066.3|1065|1065.4|1064.7|4
1647517460000|2022-03-17 11:44:20|1065.9|1064.9|1065.9|1064.4|1065.9|1065|1065.4|1064.4|6
1647517470000|2022-03-17 11:44:30|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|0
1647517480000|2022-03-17 11:44:40|1065.6|1064.1|1063.3|1062.3|1065.6|1064.7|1063.2|1062.1|4
1647517490000|2022-03-17 11:44:50|1063.4|1062.4|1063.3|1062.3|1063.4|1062.4|1063.3|1062.3|0
1647517500000|2022-03-17 11:45:00|1063.2|1062.2|1064.5|1063|1064.8|1063.3|1063.2|1062.2|4
1647517520000|2022-03-17 11:45:20|1064.7|1063.2|1064.8|1063.3|1064.8|1063.3|1064.7|1063.2|0
1647517530000|2022-03-17 11:45:30|1064.4|1063.4|1065|1063.5|1065|1063.5|1064.4|1063.4|2
1647517540000|2022-03-17 11:45:40|1064.9|1063.4|1065.1|1063.6|1065.1|1063.6|1064.9|1063.4|2
1647517550000|2022-03-17 11:45:50|1065.2|1063.7|1065.3|1063.8|1065.3|1063.8|1065.2|1063.7|0
1647517560000|2022-03-17 11:46:00|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|0
1647517570000|2022-03-17 11:46:10|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|0
1647517580000|2022-03-17 11:46:20|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|1
1647517590000|2022-03-17 11:46:30|1064.8|1063.8|1064.5|1063.9|1064.9|1063.9|1064.5|1063.8|0
1647517600000|2022-03-17 11:46:40|||||||||3
1647517610000|2022-03-17 11:46:50|||||||||1
1647517620000|2022-03-17 11:47:00|||||||||1
1647517630000|2022-03-17 11:47:10|1064.7|1064.1|1064.6|1064|1064.7|1064.1|1064.6|1064|3
1647517650000|2022-03-17 11:47:30|||||||||1
1647517660000|2022-03-17 11:47:40|1064.4|1063.8|1064.2|1063.2|1064.4|1063.8|1064.2|1063.2|2
1647517690000|2022-03-17 11:48:10|1064.3|1063.7|1063.8|1063.2|1064.6|1063.8|1063.8|1063|1
1647517720000|2022-03-17 11:48:40|1063.9|1062.9|1064.1|1062.6|1064.1|1062.9|1063.9|1062.6|27
1647517730000|2022-03-17 11:48:50|1063.5|1062.9|1063.4|1062.4|1063.5|1062.9|1063.4|1062.4|0
1647517740000|2022-03-17 11:49:00|1064.3|1062.8|1064.4|1062.9|1064.4|1062.9|1064.3|1062.8|4
1647517760000|2022-03-17 11:49:20|1064.5|1063.5|1064.5|1063.5|1064.6|1063.6|1064.5|1063.5|1
1647517800000|2022-03-17 11:50:00|1064.7|1063.7|1064.6|1063.6|1064.7|1063.7|1064.5|1063.5|2
1647517810000|2022-03-17 11:50:10|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|0
1647517830000|2022-03-17 11:50:30|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1647517860000|2022-03-17 11:51:00|1063.9|1062.4|1064.3|1062.8|1064.3|1062.8|1063.9|1062.4|7
1647517890000|2022-03-17 11:51:30|1063.9|1062.9|1063.8|1063.2|1063.9|1063.2|1063.8|1062.9|3
1647517910000|2022-03-17 11:51:50|||||||||4
1647517920000|2022-03-17 11:52:00|1063.9|1063.3|1063.8|1063.2|1063.9|1063.3|1063.8|1063.2|1
1647517930000|2022-03-17 11:52:10|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|0
1647517940000|2022-03-17 11:52:20|1064.3|1062.8|1063.6|1062.6|1064.3|1062.8|1063.6|1062.6|7
1647517950000|2022-03-17 11:52:30|1064.1|1061.8|1062.5|1061.9|1064.1|1061.9|1062.4|1060.9|29
1647517960000|2022-03-17 11:52:40|1062.6|1062|1063.2|1061.7|1063.2|1062|1062.6|1061.6|8
1647517970000|2022-03-17 11:52:50|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|0
1647518010000|2022-03-17 11:53:30|||||||||2
1647518020000|2022-03-17 11:53:40|1063.2|1061.7|1063.4|1061.9|1063.4|1061.9|1063.2|1061.7|1
1647518040000|2022-03-17 11:54:00|||||||||2
1647518050000|2022-03-17 11:54:10|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|0
1647518060000|2022-03-17 11:54:20|1062.8|1062.2|1062.7|1062.1|1062.8|1062.2|1062.7|1062.1|0
1647518080000|2022-03-17 11:54:40|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1647518100000|2022-03-17 11:55:00|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|3
1647518110000|2022-03-17 11:55:10|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|2
1647518120000|2022-03-17 11:55:20|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|1
1647518140000|2022-03-17 11:55:40|1063.4|1061.9|1063.2|1062.6|1063.4|1062.6|1062.8|1061.3|4
1647518160000|2022-03-17 11:56:00|||||||||1
1647518170000|2022-03-17 11:56:10|||||||||2
1647518180000|2022-03-17 11:56:20|||||||||1
1647518210000|2022-03-17 11:56:50|||||||||2
1647518220000|2022-03-17 11:57:00|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1647518240000|2022-03-17 11:57:20|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1647518260000|2022-03-17 11:57:40|1063.1|1062.5|1062.6|1061.1|1063.1|1062.5|1062.5|1061|2
1647518270000|2022-03-17 11:57:50|1062.5|1061|1062.6|1061.1|1062.6|1061.1|1062.5|1061|0
1647518280000|2022-03-17 11:58:00|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|1
1647518290000|2022-03-17 11:58:10|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1
1647518300000|2022-03-17 11:58:20|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|9
1647518320000|2022-03-17 11:58:40|1063.5|1062|1063.3|1061.8|1063.5|1062|1063.1|1061.6|1
1647518330000|2022-03-17 11:58:50|1063.6|1062.1|1062.9|1061.4|1063.6|1062.1|1062.9|1061.4|0
1647518340000|2022-03-17 11:59:00|||||||||11
1647518370000|2022-03-17 11:59:30|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1
1647518390000|2022-03-17 11:59:50|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|0
1647518400000|2022-03-17 12:00:00|1062.7|1061.2|1062.6|1061.1|1062.9|1061.4|1062.6|1061.1|0
1647518420000|2022-03-17 12:00:20|1061.7|1060.2|1061.6|1060.1|1061.7|1060.2|1061.6|1060.1|2
1647518430000|2022-03-17 12:00:30|1061.4|1059.9|1061.8|1060.3|1061.9|1060.4|1060.3|1059.5|7
1647518440000|2022-03-17 12:00:40|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|0
1647518450000|2022-03-17 12:00:50|1062.1|1060.6|1062|1060.5|1062.1|1060.6|1062|1060.5|0
1647518460000|2022-03-17 12:01:00|1062.1|1060.6|1061.4|1059.9|1062.1|1060.7|1061.4|1059.9|0
1647518470000|2022-03-17 12:01:10|1061.8|1060.3|1061.9|1060.4|1061.9|1060.4|1061.8|1060.3|0
1647518490000|2022-03-17 12:01:30|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|3
1647518520000|2022-03-17 12:02:00|1062.8|1061.3|1062.9|1061.4|1063.5|1062.5|1062.5|1061|9
1647518530000|2022-03-17 12:02:10|1062.4|1060.7|1061.7|1060.2|1062.4|1060.7|1061.7|1060.2|0
1647518540000|2022-03-17 12:02:20|1061.8|1060.3|1061.7|1060.2|1061.8|1060.3|1061.7|1060.2|0
1647518560000|2022-03-17 12:02:40|1062|1060.5|1062.4|1061.4|1062.7|1061.4|1062|1060.5|0
1647518580000|2022-03-17 12:03:00|1062.7|1061.2|1061.8|1060.3|1062.9|1061.8|1061.8|1060.3|6
1647518630000|2022-03-17 12:03:50|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1
1647518650000|2022-03-17 12:04:10|1061.4|1059.9|1061.1|1060.1|1061.4|1060.3|1060.8|1059.9|30
1647518660000|2022-03-17 12:04:20|1060.8|1060.2|1061.1|1060.1|1061.1|1060.2|1060.8|1060|2
1647518670000|2022-03-17 12:04:30|1061.3|1059.8|1060.6|1059.1|1061.3|1059.8|1060.6|1059.1|7
1647518680000|2022-03-17 12:04:40|1060.9|1059.4|1060.6|1059.1|1060.9|1059.4|1060.6|1059.1|2
1647518690000|2022-03-17 12:04:50|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|0
1647518700000|2022-03-17 12:05:00|1060.6|1059.1|1060.7|1059.2|1060.7|1059.2|1060.5|1059|5
1647518710000|2022-03-17 12:05:10|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1
1647518720000|2022-03-17 12:05:20|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|0
1647518730000|2022-03-17 12:05:30|1060|1059.4|1060|1058.5|1060.4|1059.4|1060|1058.5|1
1647518740000|2022-03-17 12:05:40|||||||||2
1647518750000|2022-03-17 12:05:50|||||||||1
1647518770000|2022-03-17 12:06:10|1059.5|1058.1|1058.5|1057|1059.5|1058.2|1058.4|1057|4
1647518780000|2022-03-17 12:06:20|1057.8|1057.2|1058.2|1056.7|1059.8|1058.3|1057.8|1056.7|7
1647518820000|2022-03-17 12:07:00|1058.3|1056.8|1058|1056.5|1058.3|1056.8|1058|1056.5|1
1647518830000|2022-03-17 12:07:10|1057.7|1056.2|1056.7|1055.2|1057.7|1056.2|1056.6|1055.1|4
1647518840000|2022-03-17 12:07:20|1056.8|1055.7|1055.6|1054.1|1056.8|1055.7|1054.7|1053.8|11
1647518850000|2022-03-17 12:07:30|1055|1054|1052.1|1050.6|1055.6|1054.2|1050.5|1049|17
1647518860000|2022-03-17 12:07:40|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|2
1647518870000|2022-03-17 12:07:50|1051.4|1050.7|1051.6|1051|1051.8|1051|1050.5|1049.1|10
1647518880000|2022-03-17 12:08:00|1051.1|1049.6|1050.7|1049.2|1051.1|1050.3|1050.7|1049.2|2
1647518890000|2022-03-17 12:08:10|1050.3|1049.3|1050.1|1049.1|1050.3|1049.3|1050.1|1049.1|0
1647518900000|2022-03-17 12:08:20|1050|1048.5|1050.1|1048.6|1050.1|1048.6|1048.9|1048|8
1647518910000|2022-03-17 12:08:30|1049.6|1048.4|1049.4|1048.4|1049.6|1048.4|1049.4|1048.4|0
1647518920000|2022-03-17 12:08:40|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|4
1647518940000|2022-03-17 12:09:00|1050.1|1048.6|1050.5|1049|1050.5|1049|1050|1048.5|1
1647518950000|2022-03-17 12:09:10|1050.2|1049.2|1050.1|1048.6|1050.2|1049.2|1050.1|1048.6|4
1647518970000|2022-03-17 12:09:30|1050|1048.5|1050.5|1049|1050.5|1049|1049.8|1048.3|3
1647518980000|2022-03-17 12:09:40|1050.2|1048.7|1050.1|1048.6|1050.2|1048.7|1050.1|1048.6|2
1647518990000|2022-03-17 12:09:50|1049.9|1049.3|1050.7|1049.2|1050.7|1049.3|1049.9|1049.2|1
1647519000000|2022-03-17 12:10:00|1050.8|1049.3|1052.1|1050.6|1052.3|1050.8|1050.8|1049.3|3
1647519010000|2022-03-17 12:10:10|1052|1050.5|1049.7|1048.2|1052.3|1050.8|1049.7|1048.2|17
1647519020000|2022-03-17 12:10:20|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1049.2|1048.1|3
1647519030000|2022-03-17 12:10:30|1049.3|1048.7|1048.5|1047.9|1049.9|1048.7|1048.5|1047.9|5
1647519040000|2022-03-17 12:10:40|1048.3|1047.3|1047.7|1046.7|1048.4|1047.3|1047.7|1046.7|8
1647519050000|2022-03-17 12:10:50|1047.5|1046.5|1047.6|1047|1047.8|1047|1047.3|1046.5|9
1647519060000|2022-03-17 12:11:00|1047.8|1046.8|1049|1047.5|1049|1047.5|1047.6|1046.8|9
1647519070000|2022-03-17 12:11:10|1048.9|1047.4|1050.4|1048.9|1050.4|1048.9|1048.4|1047.2|7
1647519080000|2022-03-17 12:11:20|1050.3|1048.8|1050.4|1048.9|1050.4|1048.9|1050.3|1048.8|1
1647519090000|2022-03-17 12:11:30|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|0
1647519100000|2022-03-17 12:11:40|1050|1049|1050.1|1048.6|1050.1|1049|1050|1048.6|7
1647519110000|2022-03-17 12:11:50|1049.9|1048.4|1049.1|1047.6|1050|1048.5|1049.1|1047.6|2
1647519120000|2022-03-17 12:12:00|1049.2|1047.7|1049.3|1048.7|1049.7|1048.7|1049|1047.5|3
1647519130000|2022-03-17 12:12:10|1049.6|1048.6|1050.5|1049.5|1050.5|1049.5|1049.1|1047.7|7
1647519140000|2022-03-17 12:12:20|1050.3|1048.8|1050.2|1048.7|1050.5|1049.6|1050.2|1048.7|4
1647519150000|2022-03-17 12:12:30|1050.3|1048.8|1050.4|1048.9|1050.4|1048.9|1050.3|1048.8|2
1647519160000|2022-03-17 12:12:40|1051.7|1050.2|1051.9|1050.4|1051.9|1051.2|1051.7|1050.2|3
1647519190000|2022-03-17 12:13:10|1052.1|1050.6|1052|1050.5|1052.1|1050.7|1051.3|1050.5|1
1647519210000|2022-03-17 12:13:30|1051.9|1050.4|1052|1050.5|1052|1050.5|1051.9|1050.4|0
1647519240000|2022-03-17 12:14:00|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|3
1647519250000|2022-03-17 12:14:10|1052|1051|1052|1051|1052|1051|1052|1051|0
1647519260000|2022-03-17 12:14:20|1052.1|1051.1|1051.6|1050.1|1052.1|1051.1|1051.6|1050.1|2
1647519270000|2022-03-17 12:14:30|||||||||1
1647519280000|2022-03-17 12:14:40|1051.5|1050|1051|1050|1051.5|1050.1|1051|1050|1
1647519290000|2022-03-17 12:14:50|||||||||1
1647519300000|2022-03-17 12:15:00|1051.3|1049.8|1052.1|1050.6|1052.1|1050.6|1051.2|1049.8|4
1647519320000|2022-03-17 12:15:20|1052|1050.5|1051.9|1050.9|1052|1050.9|1051.8|1050.5|0
1647519330000|2022-03-17 12:15:30|||||||||1
1647519350000|2022-03-17 12:15:50|1051.8|1051.2|1052|1051.4|1052.2|1051.4|1051.8|1051.2|1
1647519360000|2022-03-17 12:16:00|1053|1051.5|1053.1|1051.6|1053.1|1051.6|1053|1051.5|9
1647519380000|2022-03-17 12:16:20|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|2
1647519390000|2022-03-17 12:16:30|1053.1|1051.6|1053.2|1051.7|1053.2|1051.7|1053.1|1051.6|0
1647519400000|2022-03-17 12:16:40|1053.3|1051.8|1053.5|1052|1053.5|1052|1053.3|1051.8|1
1647519410000|2022-03-17 12:16:50|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|0
1647519420000|2022-03-17 12:17:00|1053.7|1052.2|1053.8|1052.3|1053.8|1052.3|1053.7|1052.2|2
1647519430000|2022-03-17 12:17:10|1053.7|1053.1|1054.7|1053.2|1054.7|1053.2|1053.7|1053.1|6
1647519440000|2022-03-17 12:17:20|1054.6|1053.1|1054.8|1053.3|1054.8|1053.3|1054.6|1053.1|3
1647519450000|2022-03-17 12:17:30|1054.9|1053.4|1055|1053.5|1055|1053.5|1054.9|1053.4|0
1647519460000|2022-03-17 12:17:40|1054.4|1052.9|1054.2|1052.7|1054.4|1052.9|1054.2|1052.7|1
1647519470000|2022-03-17 12:17:50|||||||||2
1647519480000|2022-03-17 12:18:00|1053.8|1052.3|1053.6|1052.1|1053.8|1052.3|1053.6|1052.1|1
1647519510000|2022-03-17 12:18:30|1053.5|1052|1053.4|1051.9|1053.5|1052.6|1053.2|1051.9|2
1647519540000|2022-03-17 12:19:00|1053.5|1052|1053.6|1052.1|1053.6|1052.1|1053.5|1052|2
1647519570000|2022-03-17 12:19:30|1053.7|1052.2|1053.6|1052.1|1053.7|1052.2|1053.6|1052.1|2
1647519580000|2022-03-17 12:19:40|1052.6|1052|1052.9|1051.4|1053.4|1052|1052.6|1051.1|7
1647519600000|2022-03-17 12:20:00|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1647519610000|2022-03-17 12:20:10|1052.9|1051.4|1052.7|1051.2|1052.9|1051.4|1052.7|1051.2|3
1647519620000|2022-03-17 12:20:20|1052.5|1051|1051.8|1050.8|1052.5|1051.5|1051.7|1050.6|2
1647519630000|2022-03-17 12:20:30|1051.4|1050.3|1051.5|1050|1051.7|1050.4|1051.4|1050|2
1647519640000|2022-03-17 12:20:40|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.2|1049.7|2
1647519650000|2022-03-17 12:20:50|1051.2|1049.7|1051.1|1049.6|1051.2|1049.7|1051.1|1049.6|2
1647519660000|2022-03-17 12:21:00|1051|1049.5|1052.3|1050.8|1052.3|1050.8|1050.7|1049.2|4
1647519670000|2022-03-17 12:21:10|1052.2|1050.7|1052.6|1051.1|1052.6|1051.1|1052.2|1050.7|0
1647519680000|2022-03-17 12:21:20|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.5|1051|1
1647519710000|2022-03-17 12:21:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|2
1647519720000|2022-03-17 12:22:00|1053.2|1051.7|1052.6|1051.1|1053.5|1052|1052.4|1050.9|11
1647519730000|2022-03-17 12:22:10|1052|1051.6|1051.1|1050.5|1052.1|1051.6|1051.1|1050.4|1
1647519740000|2022-03-17 12:22:20|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|4
1647519750000|2022-03-17 12:22:30|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1647519770000|2022-03-17 12:22:50|1052.1|1050.6|1052|1051.4|1052.1|1051.4|1052|1050.6|0
1647519780000|2022-03-17 12:23:00|1051.7|1050.7|1052.8|1051.3|1052.9|1051.4|1051.7|1050.6|14
1647519800000|2022-03-17 12:23:20|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|0
1647519810000|2022-03-17 12:23:30|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1647519850000|2022-03-17 12:24:10|1053|1051.5|1052.9|1051.9|1053|1051.9|1052.9|1051.5|0
1647519890000|2022-03-17 12:24:50|1052.8|1051.8|1052.5|1051|1052.8|1051.8|1052.5|1051|7
1647519900000|2022-03-17 12:25:00|||||||||1
1647519910000|2022-03-17 12:25:10|1052.6|1051.1|1052.7|1051.2|1052.8|1051.3|1052.6|1051.1|0
1647519920000|2022-03-17 12:25:20|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|0
1647519940000|2022-03-17 12:25:40|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|4
1647519950000|2022-03-17 12:25:50|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|0
1647519970000|2022-03-17 12:26:10|1052|1050.5|1052.1|1050.6|1052.1|1050.6|1052|1050.5|3
1647519980000|2022-03-17 12:26:20|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1647519990000|2022-03-17 12:26:30|1052.3|1050.8|1052.5|1051|1052.5|1051|1052.3|1050.8|1
1647520000000|2022-03-17 12:26:40|1051.9|1050.9|1052.2|1050.7|1052.2|1050.9|1051.9|1050.7|0
1647520010000|2022-03-17 12:26:50|1052.5|1051|1053|1052|1053.4|1052|1052.4|1051|3
1647520020000|2022-03-17 12:27:00|1053.4|1051.9|1053.4|1051.9|1053.4|1052.1|1053.1|1051.9|0
1647520030000|2022-03-17 12:27:10|1053.2|1052.2|1053.2|1052.6|1053.4|1052.6|1053.2|1052.2|10
1647520040000|2022-03-17 12:27:20|1053.1|1052.5|1053|1051.5|1053.1|1052.5|1053|1051.5|4
1647520050000|2022-03-17 12:27:30|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1647520090000|2022-03-17 12:28:10|||||||||1
1647520110000|2022-03-17 12:28:30|||||||||2
1647520120000|2022-03-17 12:28:40|||||||||1
1647520160000|2022-03-17 12:29:20|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|6
1647520170000|2022-03-17 12:29:30|||||||||1
1647520200000|2022-03-17 12:30:00|1053.1|1051.6|1052.6|1051.1|1053.1|1051.6|1052.6|1051.1|8
1647520210000|2022-03-17 12:30:10|1052.9|1051.4|1053.1|1051.6|1053.1|1051.6|1052.9|1051.4|0
1647520230000|2022-03-17 12:30:30|1052.9|1051.4|1050.6|1049.1|1052.9|1051.4|1050.4|1048.9|17
1647520240000|2022-03-17 12:30:40|1050.4|1048.9|1050.4|1048.9|1050.6|1049.1|1049.9|1048.4|0
1647520250000|2022-03-17 12:30:50|1050|1048.5|1050.2|1048.7|1050.2|1048.7|1050|1048.5|15
1647520260000|2022-03-17 12:31:00|1050.4|1048.9|1050.9|1049.4|1051|1049.5|1050.2|1048.9|6
1647520280000|2022-03-17 12:31:20|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1
1647520320000|2022-03-17 12:32:00|1051.6|1051|1052.4|1050.9|1052.4|1051.3|1051.6|1050.9|6
1647520330000|2022-03-17 12:32:10|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|2
1647520350000|2022-03-17 12:32:30|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1647520360000|2022-03-17 12:32:40|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|2
1647520370000|2022-03-17 12:32:50|1050.5|1049|1050.5|1049|1050.5|1049|1050.3|1048.8|4
1647520390000|2022-03-17 12:33:10|1050.6|1049.1|1050.5|1049|1050.6|1049.1|1050.5|1049|0
1647520400000|2022-03-17 12:33:20|1050.8|1049.3|1050.1|1049.1|1050.8|1049.3|1050.1|1049|0
1647520410000|2022-03-17 12:33:30|1050.5|1049|1050.3|1049.3|1051.4|1049.9|1049.9|1049|6
1647520420000|2022-03-17 12:33:40|1050.2|1049.6|1050.9|1049.4|1051.2|1049.7|1050.1|1049.4|6
1647520430000|2022-03-17 12:33:50|1051|1049.5|1050.3|1048.8|1051|1049.6|1050.1|1048.6|13
1647520450000|2022-03-17 12:34:10|1050.5|1049|1050.2|1049.2|1050.5|1049.2|1049.2|1048.6|13
1647520460000|2022-03-17 12:34:20|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|6
1647520470000|2022-03-17 12:34:30|1050.3|1049.5|1050.2|1049.2|1050.3|1049.5|1050.2|1049.2|2
1647520480000|2022-03-17 12:34:40|1050|1049.6|1050.3|1049.7|1050.3|1049.7|1050|1049.1|8
1647520490000|2022-03-17 12:34:50|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|2
1647520500000|2022-03-17 12:35:00|1050.2|1049.2|1050.3|1049.7|1050.3|1049.7|1050.2|1049.2|0
1647520530000|2022-03-17 12:35:30|1050.6|1049.1|1050.2|1049.2|1050.6|1049.3|1050.2|1049.1|0
1647520560000|2022-03-17 12:36:00|1050.1|1049.1|1050.4|1049.8|1050.5|1049.9|1050.1|1048.9|18
1647520570000|2022-03-17 12:36:10|1050.6|1049.1|1050.3|1049.7|1050.6|1049.8|1050.3|1049.1|8
1647520580000|2022-03-17 12:36:20|1050.4|1049.4|1051.6|1050.1|1051.6|1050.1|1050.4|1049.4|3
1647520590000|2022-03-17 12:36:30|1051.5|1050|1053.3|1051.8|1053.3|1051.8|1051.2|1050|5
1647520600000|2022-03-17 12:36:40|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1
1647520610000|2022-03-17 12:36:50|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|12
1647520620000|2022-03-17 12:37:00|1054.7|1053.2|1054.9|1053.4|1055.7|1054.5|1054.1|1052.7|13
1647520630000|2022-03-17 12:37:10|1055.1|1053.6|1055.1|1053.6|1055.3|1053.8|1054.9|1053.4|0
1647520640000|2022-03-17 12:37:20|1055.2|1053.7|1054.9|1053.4|1055.2|1053.7|1054.9|1053.4|1
1647520650000|2022-03-17 12:37:30|1055.2|1053.7|1055.6|1054.1|1055.7|1054.2|1055.2|1053.7|22
1647520660000|2022-03-17 12:37:40|1055.3|1053.8|1054.8|1053.8|1055.3|1053.8|1054.8|1053.6|2
1647520670000|2022-03-17 12:37:50|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|0
1647520680000|2022-03-17 12:38:00|1054.8|1053.8|1054.7|1053.7|1055.1|1053.8|1054.7|1053.5|7
1647520700000|2022-03-17 12:38:20|1054.8|1053.3|1052.8|1051.3|1054.8|1053.3|1052.8|1051.3|5
1647520710000|2022-03-17 12:38:30|1052.6|1051.1|1052.3|1050.8|1052.6|1051.1|1052.3|1050.8|0
1647520720000|2022-03-17 12:38:40|1052.5|1051|1053|1051.5|1053|1051.6|1051.5|1050.9|10
1647520730000|2022-03-17 12:38:50|1053.2|1051.7|1053.8|1052.3|1053.9|1052.6|1053.2|1051.7|11
1647520750000|2022-03-17 12:39:10|||||||||2
1647520760000|2022-03-17 12:39:20|1053.9|1052.4|1054.9|1053.9|1054.9|1053.9|1053.9|1052.4|1
1647520780000|2022-03-17 12:39:40|1055|1053.5|1055|1053.5|1055|1053.5|1055|1053.5|4
1647520790000|2022-03-17 12:39:50|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1
1647520810000|2022-03-17 12:40:10|1052.9|1053.2|1053.2|1051.7|1053.2|1053.2|1052.9|1051.4|16
1647520820000|2022-03-17 12:40:20|1053.3|1051.8|1053.5|1052|1053.5|1052|1053.3|1051.8|0
1647520830000|2022-03-17 12:40:30|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|3
1647520840000|2022-03-17 12:40:40|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|4
1647520860000|2022-03-17 12:41:00|1053.4|1051.9|1053.3|1051.8|1053.4|1051.9|1053.3|1051.8|3
1647520870000|2022-03-17 12:41:10|||||||||1
1647520880000|2022-03-17 12:41:20|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|1053.4|1051.9|2
1647520890000|2022-03-17 12:41:30|1053.5|1052|1053.6|1052.1|1053.6|1052.1|1053.5|1052|2
1647520900000|2022-03-17 12:41:40|1053.5|1052|1053.5|1052|1053.5|1052|1053.5|1052|0
1647520910000|2022-03-17 12:41:50|1053.1|1052.1|1053.6|1052.6|1053.7|1052.6|1053.1|1052.1|3
1647520920000|2022-03-17 12:42:00|1053.8|1052.8|1053.9|1052.9|1053.9|1052.9|1053.8|1052.8|1
1647520940000|2022-03-17 12:42:20|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.4|1052.8|3
1647520950000|2022-03-17 12:42:30|1053.2|1052.6|1053.3|1051.8|1053.3|1052.6|1052.8|1051.7|9
1647520970000|2022-03-17 12:42:50|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|2
1647520980000|2022-03-17 12:43:00|||||||||2
1647520990000|2022-03-17 12:43:10|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|0
1647521000000|2022-03-17 12:43:20|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|2
1647521020000|2022-03-17 12:43:40|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1
1647521030000|2022-03-17 12:43:50|1053.1|1051.6|1049.7|1048.2|1053.1|1051.6|1049.7|1048.2|14
1647521040000|2022-03-17 12:44:00|1048.1|1047.1|1050.2|1048.7|1050.7|1049.2|1048|1047.1|18
1647521060000|2022-03-17 12:44:20|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|0
1647521080000|2022-03-17 12:44:40|1050.5|1049|1050.5|1049|1050.9|1049.4|1050.5|1049|2
1647521090000|2022-03-17 12:44:50|1050.6|1049.1|1051|1049.5|1051.2|1049.7|1050.6|1049.1|0
1647523800000|2022-03-17 13:30:00|1048.8|1047.8|1055.1|1053.6|1055.1|1053.6|1046.8|1045.3|181
1647523810000|2022-03-17 13:30:10|1055.2|1053.7|1058|1057.4|1058.3|1057.5|1054.7|1053.2|52
1647523820000|2022-03-17 13:30:20|1058.1|1057.5|1057.9|1056.9|1058.6|1057.6|1056.5|1055|43
1647523830000|2022-03-17 13:30:30|1057.4|1056.4|1061.8|1061.2|1062.5|1061.7|1057.4|1056.4|28
1647523840000|2022-03-17 13:30:40|1062.1|1060.6|1064.7|1063.2|1065.5|1064.4|1061.8|1060.6|26
1647523850000|2022-03-17 13:30:50|1064.2|1062.7|1063.9|1062.4|1065.5|1064.4|1063.7|1062.2|33
1647523860000|2022-03-17 13:31:00|1063.1|1062.5|1063.5|1062|1064.2|1062.7|1062.3|1061.5|12
1647523870000|2022-03-17 13:31:10|1063.4|1062.8|1065.1|1063.6|1065.2|1064.2|1063.4|1062.2|20
1647523880000|2022-03-17 13:31:20|1064.5|1063.9|1064|1062.5|1065|1063.9|1063.1|1061.6|27
1647523890000|2022-03-17 13:31:30|1064.2|1062.7|1064.8|1063.3|1064.8|1063.3|1063.8|1062.3|5
1647523900000|2022-03-17 13:31:40|1064.1|1063.5|1063.5|1062|1064.1|1063.5|1063.2|1061.7|16
1647523910000|2022-03-17 13:31:50|1062.9|1062.3|1064|1062.5|1064.7|1063.2|1062.4|1061.7|25
1647523920000|2022-03-17 13:32:00|1063.3|1062.7|1061.4|1060.8|1064|1062.7|1060.7|1059.2|19
1647523930000|2022-03-17 13:32:10|1061.7|1060.7|1066.5|1065.9|1067.1|1065.9|1061.5|1060.3|57
1647523940000|2022-03-17 13:32:20|1066.7|1065.2|1068.5|1067|1068.5|1067|1064.4|1063.8|29
1647523950000|2022-03-17 13:32:30|1068.3|1067.3|1068.3|1066.8|1068.5|1067.3|1067|1065.5|10
1647523960000|2022-03-17 13:32:40|1068.1|1067.1|1068.4|1066.9|1068.5|1067.6|1067.6|1066.2|21
1647523970000|2022-03-17 13:32:50|1068.3|1067.7|1068.9|1067.9|1068.9|1068|1068.3|1067.3|17
1647523980000|2022-03-17 13:33:00|1068.6|1068|1068.3|1066.8|1069|1068.2|1067.9|1066.7|22
1647523990000|2022-03-17 13:33:10|1068|1067|1068.7|1067.7|1068.7|1068.1|1068|1066.5|13
1647524000000|2022-03-17 13:33:20|1068.8|1067.8|1068.9|1067.9|1068.9|1068|1068.5|1067.4|4
1647524010000|2022-03-17 13:33:30|1069|1068|1068.8|1068.2|1069|1068.4|1068.8|1068|5
1647524020000|2022-03-17 13:33:40|1068.7|1068.1|1067.6|1066.6|1068.7|1068.1|1067.5|1066|9
1647524030000|2022-03-17 13:33:50|1067.7|1066.7|1069.1|1067.6|1069.1|1068.2|1067.7|1066.7|24
1647524040000|2022-03-17 13:34:00|1068.9|1067.9|1068.6|1068|1069.1|1068.4|1068.4|1067.4|6
1647524050000|2022-03-17 13:34:10|1068.5|1067.9|1069.4|1067.9|1069.4|1068.2|1068.3|1067.6|13
1647524060000|2022-03-17 13:34:20|1069.1|1068.1|1069.6|1068.1|1069.7|1068.2|1069.1|1067.9|8
1647524070000|2022-03-17 13:34:30|1069.3|1068.3|1064.5|1063|1069.3|1068.3|1064.5|1063|31
1647524080000|2022-03-17 13:34:40|1064.9|1063.4|1068.7|1067.2|1068.7|1067.2|1064.9|1063.4|17
1647524090000|2022-03-17 13:34:50|1068.8|1067.3|1070|1069|1070.3|1069.4|1068.5|1067.3|22
1647524100000|2022-03-17 13:35:00|1069.7|1069.1|1070.2|1069.2|1071.1|1070|1069.7|1069|14
1647524110000|2022-03-17 13:35:10|1070.6|1069.1|1070.7|1069.7|1070.9|1069.8|1069.4|1067.9|18
1647524120000|2022-03-17 13:35:20|1070.4|1069.8|1070.6|1069.6|1071.6|1070.1|1070.4|1068.9|14
1647524130000|2022-03-17 13:35:30|1069.9|1068.9|1069.7|1069.1|1071.3|1069.8|1069.7|1068.9|28
1647524140000|2022-03-17 13:35:40|1069.6|1069|1069.3|1067.8|1071.2|1070.5|1069.3|1067.8|53
1647524150000|2022-03-17 13:35:50|1069.4|1067.9|1067.5|1066.5|1069.4|1068.1|1066.9|1065.4|30
1647524160000|2022-03-17 13:36:00|1067.7|1066.7|1066.7|1065.7|1068.1|1067.5|1066.4|1064.9|9
1647524170000|2022-03-17 13:36:10|1066.6|1066|1069.7|1068.7|1069.9|1069.3|1066.6|1066|18
1647524180000|2022-03-17 13:36:20|1070.1|1068.6|1070.1|1068.6|1071.1|1070.3|1069.7|1068.6|20
1647524190000|2022-03-17 13:36:30|1070|1068.5|1067|1066|1070.1|1068.8|1067|1066|13
1647524200000|2022-03-17 13:36:40|1067.1|1065.6|1067.8|1066.3|1068|1067.4|1066.4|1065.4|11
1647524210000|2022-03-17 13:36:50|1067.7|1066.2|1069|1067.5|1069|1067.5|1067.7|1066.2|3
1647524220000|2022-03-17 13:37:00|1068.7|1067.7|1070.9|1069.9|1071.4|1070|1068.7|1067.7|26
1647524230000|2022-03-17 13:37:10|1070.6|1070|1070.9|1070.3|1071.1|1070.5|1070.6|1069.9|10
1647524240000|2022-03-17 13:37:20|1071.1|1070.1|1071.1|1070.5|1071.2|1070.6|1070.6|1070|19
1647524250000|2022-03-17 13:37:30|1071.2|1070.2|1069.2|1068.6|1071.2|1070.2|1069.2|1068.6|17
1647524260000|2022-03-17 13:37:40|1069.1|1068.5|1070.6|1069.6|1071.2|1070.1|1069.1|1068.5|11
1647524270000|2022-03-17 13:37:50|1070.9|1069.4|1070.8|1069.3|1070.9|1069.4|1070.7|1069.2|2
1647524280000|2022-03-17 13:38:00|1070.4|1069.4|1070.8|1069.3|1070.8|1069.4|1069.9|1069|5
1647524290000|2022-03-17 13:38:10|1070.6|1070|1072.5|1071.9|1073.4|1071.9|1070.6|1070|16
1647524300000|2022-03-17 13:38:20|1072.3|1071.3|1073.4|1072.4|1073.7|1072.4|1072|1071|21
1647524310000|2022-03-17 13:38:30|1073.5|1072.5|1073.9|1072.9|1074.3|1073.4|1073.4|1072.5|22
1647524320000|2022-03-17 13:38:40|1074.2|1073.3|1075.6|1074.1|1075.7|1074.2|1074.2|1073.3|11
1647524330000|2022-03-17 13:38:50|1076|1075|1075.2|1074.2|1076.5|1075.1|1075.2|1074|8
1647524340000|2022-03-17 13:39:00|1074.9|1074.3|1074.2|1073.6|1076.2|1074.8|1074.2|1073.1|16
1647524350000|2022-03-17 13:39:10|1074.3|1073.7|1073.2|1071.7|1074.4|1073.7|1072.8|1071.7|12
1647524360000|2022-03-17 13:39:20|1072.9|1071.9|1074|1073.4|1074.2|1073.4|1072.9|1071.8|26
1647524370000|2022-03-17 13:39:30|1074.3|1073.7|1073.4|1072.8|1074.4|1073.8|1073.4|1072.4|21
1647524380000|2022-03-17 13:39:40|1073.7|1072.7|1072.1|1070.6|1073.7|1072.7|1070.1|1069.1|20
1647524390000|2022-03-17 13:39:50|1071.7|1070.7|1072.2|1071.2|1072.2|1071.2|1071.7|1070.3|6
1647524400000|2022-03-17 13:40:00|1072.1|1071.5|1073.5|1072|1074.1|1073.4|1072.1|1071.4|16
1647524410000|2022-03-17 13:40:10|1073.2|1072.2|1070.7|1069.7|1073.2|1072.2|1070.7|1069.2|27
1647524420000|2022-03-17 13:40:20|1070.5|1069|1070|1069|1070.6|1069.4|1068.9|1068|27
1647524430000|2022-03-17 13:40:30|1070.1|1069.1|1071.6|1070.1|1071.9|1070.7|1069.4|1068.4|30
1647524440000|2022-03-17 13:40:40|1071.4|1069.9|1069.2|1068.2|1071.4|1069.9|1068.6|1067.7|31
1647524450000|2022-03-17 13:40:50|1068.8|1068.3|1067.1|1065.6|1069.2|1068.4|1065.1|1063.6|32
1647524460000|2022-03-17 13:41:00|1067|1065.5|1065.2|1063.7|1067|1065.5|1064.8|1063.3|22
1647524470000|2022-03-17 13:41:10|1065|1063.5|1064.8|1063.3|1065|1063.7|1062.6|1061.9|18
1647524480000|2022-03-17 13:41:20|1064.6|1063.1|1064.6|1063.1|1064.7|1063.5|1063.1|1061.9|11
1647524490000|2022-03-17 13:41:30|1064.5|1063|1064.4|1062.9|1064.7|1063.9|1064|1062.9|8
1647524500000|2022-03-17 13:41:40|1064.5|1063|1063.3|1062.3|1064.5|1063.1|1061.2|1060.1|25
1647524510000|2022-03-17 13:41:50|1063.7|1062.2|1065.6|1064.1|1066.9|1065.4|1063.7|1062.2|35
1647524520000|2022-03-17 13:42:00|1065.5|1064.5|1066.2|1065.2|1066.7|1065.4|1065.5|1064.5|8
1647524530000|2022-03-17 13:42:10|1066.5|1065.6|1068.6|1067.6|1068.8|1067.6|1066.5|1065.4|26
1647524540000|2022-03-17 13:42:20|1068.7|1067.7|1066.3|1065.7|1068.9|1068.3|1066.3|1065.7|31
1647524550000|2022-03-17 13:42:30|1066.2|1065.6|1066.6|1065.1|1066.6|1065.7|1065.9|1064.7|14
1647524560000|2022-03-17 13:42:40|1066.5|1065.5|1065.7|1064.7|1066.7|1065.7|1065.7|1064.7|13
1647524570000|2022-03-17 13:42:50|1065.5|1064|1065.1|1063.6|1065.5|1064|1064|1062.5|13
1647524580000|2022-03-17 13:43:00|1065.2|1063.7|1065.3|1063.8|1066.3|1064.8|1065.1|1063.7|15
1647524590000|2022-03-17 13:43:10|1065|1064|1063|1062|1065|1064.1|1062|1060.5|11
1647524600000|2022-03-17 13:43:20|1063.2|1061.7|1060.3|1059.3|1063.2|1061.7|1060.3|1059.1|62
1647524610000|2022-03-17 13:43:30|1061.2|1059.7|1063.8|1062.8|1063.8|1062.8|1060.6|1059.7|10
1647524620000|2022-03-17 13:43:40|1063.5|1062.9|1062.5|1061|1063.6|1063|1062.2|1061|16
1647524630000|2022-03-17 13:43:50|1062.2|1061.2|1058.5|1057.5|1062.2|1061.3|1058.5|1057.5|7
1647524640000|2022-03-17 13:44:00|1059|1058|1059.1|1058.1|1059.8|1058.5|1058.9|1057.7|12
1647524650000|2022-03-17 13:44:10|1059.4|1057.9|1060.2|1058.7|1060.2|1058.7|1059.4|1057.9|10
1647524660000|2022-03-17 13:44:20|1059.2|1058.6|1061.6|1060.6|1061.6|1060.6|1059.2|1058.2|45
1647524670000|2022-03-17 13:44:30|1061.7|1060.7|1060.3|1059.3|1062|1061.3|1060.3|1059|11
1647524680000|2022-03-17 13:44:40|1060.6|1059.1|1058.5|1057|1060.7|1059.5|1057.6|1056.2|32
1647524690000|2022-03-17 13:44:50|1058.6|1057.1|1059.7|1058.2|1060.4|1058.9|1057.8|1056.9|16
1647524700000|2022-03-17 13:45:00|1059.8|1058.3|1060.3|1059.3|1060.5|1059.8|1059|1058.2|30
1647524710000|2022-03-17 13:45:10|1060|1059.4|1060.4|1059.8|1060.6|1059.9|1059.8|1059.2|22
1647524720000|2022-03-17 13:45:20|1060.5|1059.5|1061.6|1060.6|1062.4|1061.2|1060.4|1059.4|18
1647524730000|2022-03-17 13:45:30|1061.5|1060.5|1062.6|1061.1|1062.6|1061.2|1061.5|1060.5|7
1647524740000|2022-03-17 13:45:40|1062.5|1061|1062.7|1061.7|1062.9|1062|1061.8|1060.3|13
1647524750000|2022-03-17 13:45:50|1062.4|1060.9|1062.3|1061.7|1062.7|1061.7|1062|1060.9|6
1647524760000|2022-03-17 13:46:00|1062.5|1061|1062.7|1062.1|1063.3|1062.1|1062.5|1061|4
1647524770000|2022-03-17 13:46:10|1063|1061.7|1062.6|1061.1|1063.2|1062.3|1061.8|1060.7|26
1647524780000|2022-03-17 13:46:20|1062|1061.4|1061.2|1060.2|1062.7|1061.8|1061|1060|27
1647524790000|2022-03-17 13:46:30|1060.8|1059.4|1061.5|1060|1061.7|1060.2|1059.8|1059.1|21
1647524800000|2022-03-17 13:46:40|1061.3|1059.8|1057.5|1056|1061.3|1059.8|1056.4|1055.4|20
1647524810000|2022-03-17 13:46:50|1057.8|1056.3|1058.6|1057.1|1058.6|1057.5|1057.1|1056.2|24
1647524820000|2022-03-17 13:47:00|1058.3|1057.3|1059.2|1057.7|1059.2|1057.7|1057.8|1057|13
1647524830000|2022-03-17 13:47:10|1058.8|1057.8|1058|1056.5|1059.5|1058|1058|1056.5|15
1647524840000|2022-03-17 13:47:20|1057.6|1056.6|1058.4|1057.4|1058.6|1057.4|1057.1|1056.3|9
1647524850000|2022-03-17 13:47:30|1058.1|1057.5|1059.1|1058.1|1059.6|1058.1|1058.1|1057.4|14
1647524860000|2022-03-17 13:47:40|1058.9|1057.9|1059.3|1058.3|1059.7|1058.3|1058.7|1057.9|8
1647524870000|2022-03-17 13:47:50|1059|1058.4|1057.8|1056.3|1059|1058.4|1057.7|1056.2|6
1647524880000|2022-03-17 13:48:00|1057.7|1056.2|1059|1057.5|1059.1|1058.2|1057.7|1056.2|19
1647524890000|2022-03-17 13:48:10|1058.4|1057.8|1060.3|1058.8|1060.3|1058.8|1058.4|1057.5|7
1647524900000|2022-03-17 13:48:20|1060.6|1059.6|1061|1060|1061.1|1060.5|1060.6|1059.4|29
1647524910000|2022-03-17 13:48:30|1061.1|1059.6|1060.9|1059.4|1061.2|1059.7|1060.9|1059.4|4
1647524920000|2022-03-17 13:48:40|1060.2|1059.6|1061.1|1059.6|1061.1|1059.6|1060.2|1059.6|3
1647524930000|2022-03-17 13:48:50|1060.8|1059.8|1061.3|1059.8|1061.3|1059.9|1059.6|1058.5|12
1647524940000|2022-03-17 13:49:00|1061.2|1059.7|1059.6|1059|1061.2|1059.7|1059.6|1059|4
1647524950000|2022-03-17 13:49:10|1059.9|1058.9|1058|1057|1060|1059|1058|1057|9
1647524960000|2022-03-17 13:49:20|1058.2|1057.2|1059.3|1058.3|1059.5|1058.3|1058.2|1057.2|5
1647524970000|2022-03-17 13:49:30|1059|1058.4|1058.6|1057.6|1059|1058.4|1058.6|1057.6|3
1647524980000|2022-03-17 13:49:40|1058.4|1057.4|1059.1|1058.1|1059.1|1058.1|1058.3|1057.3|9
1647524990000|2022-03-17 13:49:50|1059|1058|1056.7|1055.7|1059.1|1058.1|1056.4|1055.7|18
1647525000000|2022-03-17 13:50:00|1056.6|1056|1059.3|1057.8|1059.8|1058.8|1056.6|1056|13
1647525010000|2022-03-17 13:50:10|1059.1|1058.1|1059.6|1058.6|1059.7|1059|1059.1|1057.7|4
1647525020000|2022-03-17 13:50:20|1059.4|1057.9|1060|1059|1060.1|1059.4|1059.3|1057.9|6
1647525030000|2022-03-17 13:50:30|1060.1|1059.1|1060.3|1059.3|1060.3|1059.4|1060|1059.1|0
1647525040000|2022-03-17 13:50:40|1060|1059.4|1059.8|1059.2|1060.2|1059.4|1059.7|1058.8|8
1647525050000|2022-03-17 13:50:50|1059.5|1058.8|1060|1059.4|1060.2|1059.4|1059|1058.1|36
1647525060000|2022-03-17 13:51:00|1059.9|1059.3|1059.7|1059.1|1060.2|1059.4|1059.5|1058.7|3
1647525070000|2022-03-17 13:51:10|1060|1059|1059.9|1058.9|1060|1059.4|1059.7|1058.9|4
1647525080000|2022-03-17 13:51:20|1060|1059|1059.9|1058.9|1060|1059|1059.9|1058.9|0
1647525090000|2022-03-17 13:51:30|1060|1059|1060.2|1059.2|1061.3|1060.3|1059.5|1058.7|17
1647525100000|2022-03-17 13:51:40|1059.9|1059.3|1059.8|1059.2|1060.2|1059.4|1059.8|1059.2|2
1647525110000|2022-03-17 13:51:50|1059.7|1059.1|1060.7|1059.7|1060.7|1059.7|1059.7|1059.1|6
1647525120000|2022-03-17 13:52:00|1060.5|1059.5|1060.8|1060.2|1061.2|1060.2|1059.2|1058|25
1647525130000|2022-03-17 13:52:10|1060.9|1059.9|1061.3|1060.7|1061.4|1060.7|1060.8|1059.8|2
1647525140000|2022-03-17 13:52:20|1060.5|1059.9|1059.9|1059.3|1060.6|1060|1059.9|1059.3|8
1647525150000|2022-03-17 13:52:30|1060.2|1059.2|1062.1|1061.1|1062.1|1061.1|1059.6|1059|11
1647525160000|2022-03-17 13:52:40|1062.3|1061.5|1063.8|1062.8|1063.8|1063.1|1062.2|1061.2|2
1647525170000|2022-03-17 13:52:50|1063.9|1062.9|1064.1|1063.1|1064.1|1063.4|1063.5|1062.8|11
1647525180000|2022-03-17 13:53:00|1064.3|1063.7|1065|1064.4|1065.7|1065.1|1063.5|1062.5|13
1647525190000|2022-03-17 13:53:10|1065.5|1064.5|1066.9|1065.9|1067.4|1065.9|1065.5|1064.5|10
1647525200000|2022-03-17 13:53:20|1066.6|1065.1|1066.1|1065.1|1067.2|1065.9|1066.1|1065.1|11
1647525210000|2022-03-17 13:53:30|1066.4|1065.8|1067.8|1066.8|1068|1067|1066.4|1065.8|12
1647525220000|2022-03-17 13:53:40|1067.9|1066.9|1067.2|1066.6|1067.9|1066.9|1067|1066|3
1647525230000|2022-03-17 13:53:50|1067.3|1066.3|1066.8|1066.2|1067.5|1066.5|1066.2|1065.5|7
1647525240000|2022-03-17 13:54:00|1067.2|1065.9|1066.1|1065.1|1067.4|1066|1066|1065|5
1647525250000|2022-03-17 13:54:10|1066.6|1065.9|1067.4|1066.4|1067.4|1066.4|1066.5|1065.6|8
1647525260000|2022-03-17 13:54:20|1067.3|1066.7|1065.8|1065.2|1067.4|1066.7|1065.8|1065.1|2
1647525270000|2022-03-17 13:54:30|1066.1|1065.1|1067.6|1067|1068.8|1067.5|1066.1|1065.1|7
1647525280000|2022-03-17 13:54:40|1067.8|1067.2|1070|1068.5|1070.2|1069.2|1067.8|1067|16
1647525290000|2022-03-17 13:54:50|1069.6|1068.6|1073|1071.5|1073|1071.6|1069.6|1068.6|14
1647525300000|2022-03-17 13:55:00|1072.8|1071.3|1072.3|1071.3|1074.3|1072.8|1071.2|1069.8|21
1647525310000|2022-03-17 13:55:10|1072.7|1071.2|1072.1|1071.1|1073.2|1071.7|1071.8|1071|8
1647525320000|2022-03-17 13:55:20|1071.8|1070.3|1073.4|1071.9|1073.4|1071.9|1071.6|1070.3|6
1647525330000|2022-03-17 13:55:30|1072.8|1071.8|1072.4|1070.9|1072.9|1072.1|1072.4|1070.9|2
1647525340000|2022-03-17 13:55:40|1072.3|1071.3|1072.2|1070.7|1073.2|1072.4|1072.2|1070.7|9
1647525350000|2022-03-17 13:55:50|1072.1|1071.5|1073.5|1072.5|1074.3|1073.2|1072|1070.8|17
1647525360000|2022-03-17 13:56:00|1073.7|1072.2|1073.3|1072.7|1073.7|1072.9|1073|1071.7|13
1647525370000|2022-03-17 13:56:10|1073.2|1072.6|1072.7|1072.1|1073.2|1072.6|1072.3|1071.7|20
1647525380000|2022-03-17 13:56:20|1073|1072|1073.1|1072.5|1073.7|1073.1|1072.9|1072|7
1647525390000|2022-03-17 13:56:30|1073.4|1072.4|1073.1|1071.6|1073.4|1072.7|1073.1|1071.6|2
1647525400000|2022-03-17 13:56:40|1072.8|1071.8|1070.2|1069.6|1072.8|1071.8|1070.2|1069.6|22
1647525410000|2022-03-17 13:56:50|1070.1|1069.1|1069.9|1069.3|1070.5|1069.8|1069|1067.5|14
1647525420000|2022-03-17 13:57:00|1069.8|1069.2|1068.1|1067.5|1070.8|1069.6|1068.1|1067.5|21
1647525430000|2022-03-17 13:57:10|1068|1067.4|1068.6|1067.1|1068.6|1067.4|1067.5|1066.5|7
1647525440000|2022-03-17 13:57:20|1068|1067.4|1070.6|1070|1070.6|1070|1068|1067.4|13
1647525450000|2022-03-17 13:57:30|1070.7|1070.1|1069.7|1068.7|1070.8|1070.2|1069.1|1068.5|7
1647525460000|2022-03-17 13:57:40|1069.6|1069|1068.6|1067.1|1069.6|1069|1068.4|1067.1|5
1647525470000|2022-03-17 13:57:50|1068.3|1067.3|1068.7|1068.1|1068.7|1068.1|1067.9|1067.2|7
1647525480000|2022-03-17 13:58:00|1068.8|1068.2|1069.5|1068.5|1069.8|1069|1068.8|1068.1|4
1647525490000|2022-03-17 13:58:10|1069.6|1068.6|1071.1|1070.1|1071.1|1070.1|1069.6|1068.6|7
1647525500000|2022-03-17 13:58:20|1071.3|1069.8|1070.4|1069.4|1071.9|1070.4|1070.1|1069|5
1647525520000|2022-03-17 13:58:40|1069.9|1068.9|1070.1|1068.6|1070.1|1068.9|1069.9|1068.5|3
1647525530000|2022-03-17 13:58:50|1070|1068.5|1070.9|1069.9|1071|1069.9|1070|1068.5|4
1647525540000|2022-03-17 13:59:00|1071.4|1070|1071.5|1070|1071.5|1070|1071.4|1070|3
1647525550000|2022-03-17 13:59:10|1071.4|1069.9|1071.4|1069.9|1071.5|1070|1071.3|1069.8|0
1647525560000|2022-03-17 13:59:20|1071.5|1070|1072.9|1071.4|1072.9|1071.4|1070.6|1070|5
1647525570000|2022-03-17 13:59:30|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1
1647525580000|2022-03-17 13:59:40|1072.9|1071.4|1072.6|1071.1|1073.5|1072.4|1072.5|1071.1|7
1647525590000|2022-03-17 13:59:50|1072.3|1071.3|1071.3|1070.7|1072.4|1071.3|1070.8|1069.7|10
1647525600000|2022-03-17 14:00:00|1071.9|1070.4|1071.7|1070.2|1072.5|1071.3|1071.5|1070|9
1647525610000|2022-03-17 14:00:10|1071.5|1070|1071.2|1069.7|1071.7|1070.2|1071|1069.6|0
1647525620000|2022-03-17 14:00:20|1071|1070|1072.4|1070.9|1072.6|1071.2|1071|1069.7|14
1647525630000|2022-03-17 14:00:30|1072.2|1071.2|1073.1|1072.5|1073.2|1072.5|1072.1|1071.2|8
1647525640000|2022-03-17 14:00:40|1073.3|1072.7|1073.2|1072.6|1073.9|1073.1|1073.2|1072.6|16
1647525650000|2022-03-17 14:00:50|1073.3|1072.3|1074.5|1073|1074.5|1073.3|1073.3|1072.3|10
1647525660000|2022-03-17 14:01:00|1073|1072|1073.1|1071.6|1073.3|1072|1072.7|1071.2|7
1647525670000|2022-03-17 14:01:10|1072.9|1071.9|1072.9|1071.9|1072.9|1072.1|1072.6|1071.7|4
1647525680000|2022-03-17 14:01:20|1072.7|1071.7|1071.8|1070.8|1072.7|1071.9|1071.7|1070.5|7
1647525690000|2022-03-17 14:01:30|1072.2|1070.7|1071.2|1070.6|1072.6|1071.6|1071.2|1070.3|4
1647525700000|2022-03-17 14:01:40|1071.9|1070.4|1071.5|1070|1071.9|1070.6|1071.2|1070|6
1647525710000|2022-03-17 14:01:50|1071.1|1070.1|1069.2|1067.7|1071.1|1070.1|1069.2|1067.7|17
1647525720000|2022-03-17 14:02:00|1069|1067.5|1068.3|1066.8|1069.3|1067.9|1068.3|1066.8|7
1647525730000|2022-03-17 14:02:10|1067.8|1066.3|1066.5|1065|1067.8|1066.7|1064.7|1063.6|21
1647525740000|2022-03-17 14:02:20|1066.4|1064.9|1066.9|1065.4|1067.2|1066.2|1065.3|1063.8|9
1647525750000|2022-03-17 14:02:30|1066.8|1065.3|1066.4|1064.9|1066.8|1065.5|1065.5|1064|9
1647525760000|2022-03-17 14:02:40|1065.3|1064.3|1065.9|1064.4|1067.5|1066.2|1065.3|1064|16
1647525770000|2022-03-17 14:02:50|1065.8|1064.3|1066.7|1065.7|1067.4|1066.1|1065.1|1063.6|7
1647525780000|2022-03-17 14:03:00|1066.9|1065.4|1066.4|1064.9|1067.9|1067.3|1066.4|1064.9|15
1647525790000|2022-03-17 14:03:10|1066|1065|1065.7|1064.7|1066.1|1065.5|1065.6|1064.7|7
1647525800000|2022-03-17 14:03:20|1066.4|1064.9|1065.8|1064.8|1066.4|1064.9|1065.8|1064.7|1
1647525810000|2022-03-17 14:03:30|1066.4|1064.9|1065.3|1064.7|1066.5|1065.4|1065.3|1064.7|13
1647525820000|2022-03-17 14:03:40|1066.3|1064.8|1065.6|1065|1066.3|1065|1065.6|1064.8|6
1647525830000|2022-03-17 14:03:50|1065.7|1064.2|1066.2|1065.2|1066.2|1065.2|1065.2|1063.7|5
1647525840000|2022-03-17 14:04:00|1066.3|1065.3|1066|1065|1066.3|1065.3|1066|1065|3
1647525850000|2022-03-17 14:04:10|1065.3|1064.7|1065|1064|1065.3|1064.7|1065|1064|11
1647525860000|2022-03-17 14:04:20|1064.8|1063.8|1065|1063.5|1065|1063.8|1064.8|1063.4|5
1647525870000|2022-03-17 14:04:30|1065.7|1064.2|1065.5|1064.5|1065.7|1064.5|1065.5|1064.2|1
1647525890000|2022-03-17 14:04:50|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1647525900000|2022-03-17 14:05:00|1065.9|1065.3|1066.8|1065.8|1067.7|1066.5|1065.9|1065.2|24
1647525910000|2022-03-17 14:05:10|1065.9|1065.3|1066.7|1065.7|1066.8|1065.7|1065.9|1064.4|3
1647525920000|2022-03-17 14:05:20|1067|1065.5|1067.2|1066.2|1067.3|1066.2|1067|1065.5|1
1647525930000|2022-03-17 14:05:30|1067.3|1065.8|1067.2|1066.2|1067.4|1066.6|1067|1065.6|15
1647525940000|2022-03-17 14:05:40|1067.3|1066.3|1067.3|1066.3|1067.4|1066.8|1066.2|1064.7|14
1647525950000|2022-03-17 14:05:50|1067.1|1066.5|1067.4|1065.9|1067.5|1066.5|1067|1065.9|6
1647525960000|2022-03-17 14:06:00|1064.8|1063.8|1065.5|1064.5|1066.4|1065|1064.8|1063.6|20
1647525970000|2022-03-17 14:06:10|1065.4|1064|1065.3|1064.3|1065.4|1064.6|1064.3|1063.6|2
1647525980000|2022-03-17 14:06:20|1066.2|1065.6|1065.5|1064.5|1066.5|1065.6|1065.5|1064.5|15
1647525990000|2022-03-17 14:06:30|1065.3|1064.3|1066.3|1065.3|1066.8|1066|1065.3|1064.3|11
1647526000000|2022-03-17 14:06:40|1066.1|1064.8|1066.1|1064.6|1066.1|1064.8|1066.1|1064.6|3
1647526010000|2022-03-17 14:06:50|1065.5|1064.9|1065.3|1064.3|1065.5|1064.9|1065.3|1064.3|1
1647526020000|2022-03-17 14:07:00|1065.6|1064.1|1066.4|1064.9|1066.4|1064.9|1065.5|1064.1|3
1647526030000|2022-03-17 14:07:10|1066|1065|1066|1065|1066|1065|1066|1065|0
1647526040000|2022-03-17 14:07:20|1065.7|1064.5|1065.3|1064.3|1065.7|1064.5|1064.9|1064|7
1647526050000|2022-03-17 14:07:30|1065.1|1064.5|1065.2|1064.6|1065.2|1064.6|1065.1|1064.5|1
1647526060000|2022-03-17 14:07:40|1065.1|1064.5|1065|1064.4|1065.3|1064.5|1065|1064.3|1
1647526070000|2022-03-17 14:07:50|1065.4|1064.8|1065.8|1064.8|1065.8|1064.8|1065.4|1064.8|4
1647526080000|2022-03-17 14:08:00|1066|1065|1065.3|1064.3|1066|1065|1065.3|1064.3|3
1647526090000|2022-03-17 14:08:10|1065.2|1064.2|1064.9|1064.3|1065.2|1064.3|1064.9|1064.2|0
1647526100000|2022-03-17 14:08:20|1065.1|1064.5|1065.1|1064.1|1065.3|1064.5|1065.1|1064.1|2
1647526110000|2022-03-17 14:08:30|1065.2|1064.2|1064.2|1063.2|1065.2|1064.2|1062.6|1062|20
1647526120000|2022-03-17 14:08:40|1064.1|1063.5|1064.6|1064|1065|1064|1064.1|1063.3|4
1647526130000|2022-03-17 14:08:50|1064.8|1063.3|1063.5|1062|1064.8|1063.3|1063.5|1062|14
1647526140000|2022-03-17 14:09:00|1063.4|1061.9|1062.5|1061.5|1063.4|1061.9|1062.5|1061.1|3
1647526150000|2022-03-17 14:09:10|1062.7|1061.7|1064.9|1063.4|1065|1063.7|1062.7|1061.6|5
1647526160000|2022-03-17 14:09:20|1064.7|1063.2|1062.8|1061.3|1064.7|1063.3|1062.8|1061.3|5
1647526170000|2022-03-17 14:09:30|1062.7|1061.2|1061.7|1060.7|1062.7|1061.2|1061.7|1060.5|2
1647526180000|2022-03-17 14:09:40|1061.2|1060.6|1061.5|1060|1061.5|1060.6|1060.8|1060|3
1647526190000|2022-03-17 14:09:50|1060.9|1060.3|1062.5|1061|1062.6|1061.1|1060.6|1059.9|10
1647526200000|2022-03-17 14:10:00|1063|1061.5|1061.7|1060.2|1063|1061.6|1060.9|1059.9|22
1647526210000|2022-03-17 14:10:10|1061.8|1060.3|1062.3|1060.8|1062.3|1061.2|1061|1059.9|2
1647526220000|2022-03-17 14:10:20|1061.7|1061.1|1065|1063.5|1065.1|1063.8|1061.6|1060.5|39
1647526230000|2022-03-17 14:10:30|1064.8|1063.8|1066.7|1065.2|1067.5|1066|1064.8|1063.5|13
1647526240000|2022-03-17 14:10:40|1065.8|1064.8|1067.4|1065.9|1067.5|1066|1065.8|1064.7|2
1647526250000|2022-03-17 14:10:50|1067.3|1065.8|1065.3|1064.7|1067.3|1065.8|1065.3|1064.6|5
1647526260000|2022-03-17 14:11:00|1065.8|1064.8|1065.7|1064.7|1066|1064.8|1065.5|1064.2|3
1647526270000|2022-03-17 14:11:10|1067|1065.5|1067.1|1065.6|1067.1|1065.9|1066.9|1065.4|6
1647526280000|2022-03-17 14:11:20|1066.9|1065.9|1066.7|1065.7|1067.1|1066|1066.6|1065.6|1
1647526290000|2022-03-17 14:11:30|1066.8|1065.3|1065.8|1064.3|1066.8|1065.3|1065.6|1064.3|3
1647526300000|2022-03-17 14:11:40|1065.5|1064.5|1064|1062.5|1065.8|1064.6|1063.6|1062.5|2
1647526310000|2022-03-17 14:11:50|1063.7|1062.7|1065.8|1064.8|1065.8|1064.8|1063.3|1062.6|5
1647526320000|2022-03-17 14:12:00|1066|1065|1066.8|1065.8|1067.5|1066.7|1066|1065|7
1647526330000|2022-03-17 14:12:10|1067.2|1065.7|1069.3|1068.7|1069.3|1068.7|1067|1065.7|20
1647526340000|2022-03-17 14:12:20|1069.2|1068.3|1070.3|1069.3|1070.3|1069.4|1069.2|1068.2|13
1647526350000|2022-03-17 14:12:30|1070|1069.4|1070.9|1069.4|1070.9|1069.8|1069|1068.4|11
1647526360000|2022-03-17 14:12:40|1070.8|1069.3|1070.3|1068.8|1070.8|1069.3|1070.3|1068.8|5
1647526370000|2022-03-17 14:12:50|1070.2|1068.7|1069.7|1068.7|1070.2|1069.2|1069.7|1068.4|7
1647526380000|2022-03-17 14:13:00|1069.4|1068.8|1069.5|1068.5|1069.8|1068.8|1069.2|1068.3|4
1647526390000|2022-03-17 14:13:10|1069.6|1069|1072|1071|1072.2|1071|1069.6|1068.8|14
1647526400000|2022-03-17 14:13:20||1070.5||1070.5||1070.5||1070.5|2
1647526410000|2022-03-17 14:13:30|1071.9|1070.4|1072|1071.4|1072.2|1071.4|1071.9|1070.4|3
1647526420000|2022-03-17 14:13:40|1072.1|1071.1|1072.4|1071.8|1072.7|1071.8|1072.1|1071.1|6
1647526430000|2022-03-17 14:13:50|1072.5|1071.5|1072.6|1071.1|1072.6|1071.5|1071.7|1070.8|4
1647526440000|2022-03-17 14:14:00|1072.3|1071.7|1070.5|1069|1072.5|1071.7|1070.3|1069|15
1647526450000|2022-03-17 14:14:10|1070|1069.2|1069.9|1068.4|1070|1069.2|1069.8|1068.4|3
1647526460000|2022-03-17 14:14:20|1070.1|1068.6|1070.7|1069.2|1070.7|1069.2|1070.1|1068.6|8
1647526470000|2022-03-17 14:14:30|1071|1069.5|1071.8|1070.3|1071.8|1070.3|1070.8|1069.5|3
1647526480000|2022-03-17 14:14:40|1071.7|1070.2|1072.3|1070.8|1072.3|1070.8|1071.7|1070.2|3
1647526490000|2022-03-17 14:14:50|1071.9|1070.9|1071.4|1069.9|1072.2|1071|1071.3|1069.8|11
1647526500000|2022-03-17 14:15:00|1071.5|1070|1070.4|1068.9|1071.5|1070|1070.4|1068.9|4
1647526510000|2022-03-17 14:15:10|1070.5|1069|1070.5|1069|1070.6|1069.1|1070.5|1069|3
1647526530000|2022-03-17 14:15:30|1070.1|1068.6|1070.2|1068.7|1070.2|1068.7|1070.1|1068.6|4
1647526540000|2022-03-17 14:15:40|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|3
1647526550000|2022-03-17 14:15:50|1069.2|1068.6|1070.4|1068.9|1070.4|1068.9|1069.2|1068.5|6
1647526560000|2022-03-17 14:16:00|1070|1069|1069.9|1068.9|1070|1069|1069.9|1068.9|0
1647526570000|2022-03-17 14:16:10|1069.8|1069.2|1070|1068.5|1070.8|1069.3|1069.8|1068.5|5
1647526580000|2022-03-17 14:16:20|1070.1|1068.6|1069.8|1069.2|1070.1|1069.2|1069.8|1068.6|0
1647526590000|2022-03-17 14:16:30|1070.5|1069.9|1070.6|1069.6|1070.8|1069.9|1070.5|1069.3|26
1647526600000|2022-03-17 14:16:40|1070.2|1069.7|1070.8|1069.3|1070.8|1069.7|1070.2|1069.3|2
1647526610000|2022-03-17 14:16:50|1070.6|1069.6|1069.5|1068|1070.6|1069.9|1069.4|1067.9|13
1647526620000|2022-03-17 14:17:00|1069.4|1068.8|1070.7|1069.2|1070.7|1069.2|1069.4|1068.5|6
1647526630000|2022-03-17 14:17:10|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1
1647526650000|2022-03-17 14:17:30|1070|1068.8|1070.3|1069.3|1070.6|1069.3|1070|1068.8|6
1647526660000|2022-03-17 14:17:40|1070|1069.4|1070.3|1068.8|1070.3|1069.4|1070|1068.5|18
1647526670000|2022-03-17 14:17:50|1070.4|1069.4|1070.3|1069.3|1070.4|1069.4|1070.3|1069.3|6
1647526680000|2022-03-17 14:18:00|||||||||1
1647526690000|2022-03-17 14:18:10|1070.4|1068.9|1070|1068.5|1070.4|1068.9|1069.9|1068.4|6
1647526700000|2022-03-17 14:18:20|1069.7|1068.7|1069.3|1068.7|1069.7|1068.7|1069.3|1068.6|2
1647526710000|2022-03-17 14:18:30|||||||||1
1647526720000|2022-03-17 14:18:40|1069.4|1068.4|1069.5|1068|1069.5|1068.4|1069.4|1068|1
1647526730000|2022-03-17 14:18:50|1069.2|1068.6|1070.5|1069|1070.5|1069.1|1069.2|1068.4|3
1647526740000|2022-03-17 14:19:00|1070.3|1069.3|1070.1|1069.5|1070.3|1069.5|1070.1|1069.3|0
1647526750000|2022-03-17 14:19:10|1070|1068.6|1070|1068.5|1070|1068.6|1070|1068.5|3
1647526760000|2022-03-17 14:19:20|||||||||5
1647526770000|2022-03-17 14:19:30|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|25
1647526780000|2022-03-17 14:19:40|1071.2|1069.7|1072|1071|1072.1|1071|1071.2|1069.7|37
1647526790000|2022-03-17 14:19:50|1072.1|1071.1|1071.2|1069.7|1072.1|1071.4|1070.8|1069.7|8
1647526800000|2022-03-17 14:20:00|1070.9|1069.4|1070.4|1069.4|1070.9|1069.8|1069.8|1068.8|11
1647526810000|2022-03-17 14:20:10|1070.1|1069.5|1070|1069|1070.3|1069.5|1069.9|1068.6|9
1647526820000|2022-03-17 14:20:20|1069.9|1068.9|1069.1|1068.5|1069.9|1069|1069.1|1068.5|4
1647526830000|2022-03-17 14:20:30|1069.3|1068.3|1070.1|1069.1|1070.5|1069.1|1069.3|1068.3|3
1647526840000|2022-03-17 14:20:40|1069.9|1069.3|1070.3|1069.3|1070.4|1069.4|1069.8|1069.1|2
1647526850000|2022-03-17 14:20:50|1070|1069.4|1070.3|1068.8|1070.3|1069.7|1070|1068.8|6
1647526860000|2022-03-17 14:21:00|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|2
1647526870000|2022-03-17 14:21:10|1070.2|1069.2|1069.2|1068.2|1070.2|1069.2|1069.2|1068|6
1647526880000|2022-03-17 14:21:20|1069.1|1068.1|1067.4|1066.4|1069.1|1068.1|1066.1|1064.6|24
1647526890000|2022-03-17 14:21:30|1068.5|1067|1068.6|1067.6|1068.6|1067.6|1068.5|1067|4
1647526900000|2022-03-17 14:21:40|1068.1|1067.1|1068.5|1067|1068.5|1067.1|1068.1|1067|2
1647526910000|2022-03-17 14:21:50|1068.1|1067.1|1068.4|1066.9|1068.4|1067.1|1068.1|1066.9|1
1647526920000|2022-03-17 14:22:00|1068.5|1067|1067.2|1065.7|1068.5|1067|1065.8|1064.8|21
1647526930000|2022-03-17 14:22:10|1067.3|1065.8|1067.2|1065.7|1067.4|1065.9|1067.2|1065.7|2
1647526940000|2022-03-17 14:22:20|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1647526950000|2022-03-17 14:22:30|1067.2|1065.8|1067.3|1065.8|1067.4|1065.9|1067.2|1065.7|6
1647526960000|2022-03-17 14:22:40|1067.4|1065.9|1067.2|1065.7|1067.4|1065.9|1067.2|1065.7|4
1647526970000|2022-03-17 14:22:50|1066.9|1065.9|1067.2|1065.7|1067.2|1065.9|1066.9|1065.7|1
1647526980000|2022-03-17 14:23:00|1067.3|1065.8|1066.8|1065.8|1067.3|1065.8|1066.8|1065.7|7
1647526990000|2022-03-17 14:23:10|1066.5|1065.9|1067.2|1065.7|1067.2|1065.9|1066.5|1065.4|1
1647527000000|2022-03-17 14:23:20|1066.9|1065.9|1066.5|1065|1067|1065.9|1065.6|1064.6|8
1647527010000|2022-03-17 14:23:30|1066.4|1064.9|1066.2|1064.7|1066.4|1064.9|1066.2|1064.7|3
1647527020000|2022-03-17 14:23:40|1065.1|1064.5|1065.2|1063.7|1065.2|1064.5|1065.1|1063.7|9
1647527030000|2022-03-17 14:23:50|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|6
1647527040000|2022-03-17 14:24:00|1064.9|1064.3|1064.9|1063.4|1065.6|1064.6|1064.2|1062.9|25
1647527050000|2022-03-17 14:24:10|1065.1|1063.6|1064.9|1063.4|1065.1|1063.6|1064.8|1063.3|1
1647527060000|2022-03-17 14:24:20|1065.3|1063.8|1065.5|1064|1065.6|1064.2|1065.2|1063.8|4
1647527070000|2022-03-17 14:24:30|1065.4|1064.4|1064.4|1062.9|1065.4|1064.4|1064.4|1062.9|7
1647527080000|2022-03-17 14:24:40|1064.1|1062.6|1064.2|1062.7|1064.2|1062.8|1063.8|1062.5|2
1647527090000|2022-03-17 14:24:50|1064.1|1062.6|1064.1|1062.6|1064.3|1062.8|1064|1062.5|3
1647527100000|2022-03-17 14:25:00|1063.8|1062.8|1063.2|1062.6|1063.9|1062.8|1062.8|1061.9|15
1647527110000|2022-03-17 14:25:10|1063.5|1062.5|1063.9|1062.4|1064.5|1063|1063.5|1062|8
1647527120000|2022-03-17 14:25:20|1063.4|1061.9|1063.3|1061.8|1063.6|1062.1|1062.9|1061.4|7
1647527130000|2022-03-17 14:25:30|1063|1062|1061.6|1060.1|1063|1062|1061.3|1060.1|17
1647527140000|2022-03-17 14:25:40|1061.5|1060.5|1062.6|1061.1|1063|1061.5|1061.3|1060.5|23
1647527150000|2022-03-17 14:25:50|1062.2|1061.2|1064|1062.5|1064|1062.5|1062.2|1061.1|8
1647527160000|2022-03-17 14:26:00|1064.3|1062.8|1063.1|1062.1|1064.6|1063.2|1063.1|1062.1|6
1647527170000|2022-03-17 14:26:10|1064|1062.5|1064.9|1063.9|1065.3|1064.2|1064|1062.5|18
1647527180000|2022-03-17 14:26:20|1065.3|1063.8|1065.9|1064.9|1066.4|1065.6|1064.9|1063.7|7
1647527190000|2022-03-17 14:26:30|1065.8|1064.8|1067.9|1066.4|1068.3|1067.2|1065.8|1064.8|12
1647527200000|2022-03-17 14:26:40|1067.8|1066.3|1067.1|1066.1|1068|1066.6|1066.9|1065.8|1
1647527210000|2022-03-17 14:26:50|1067.3|1066.3|1067.4|1066.4|1067.6|1066.7|1066.5|1065.5|5
1647527220000|2022-03-17 14:27:00|1067.1|1066.5|1067.4|1066.4|1067.5|1066.5|1067.1|1066|2
1647527230000|2022-03-17 14:27:10|1067.5|1066.5|1068.1|1067.1|1068.2|1067.2|1067.5|1066.5|3
1647527240000|2022-03-17 14:27:20|1068.2|1067.2|1068.1|1067.1|1068.2|1067.2|1068.1|1067.1|2
1647527250000|2022-03-17 14:27:30|1068.2|1067.2|1068.1|1067.1|1068.2|1067.2|1068.1|1067.1|0
1647527260000|2022-03-17 14:27:40|1068.2|1067.2|1068.3|1066.8|1068.3|1067.2|1067.6|1066.3|3
1647527270000|2022-03-17 14:27:50|1068|1067|1068|1067|1068|1067|1067.6|1067|1
1647527280000|2022-03-17 14:28:00|1067.9|1066.9|1067.8|1067.2|1068.6|1067.5|1067.8|1066.8|3
1647527290000|2022-03-17 14:28:10|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|1
1647527300000|2022-03-17 14:28:20|1068.4|1067.4|1068.5|1067|1068.5|1067.4|1068.2|1067|1
1647527310000|2022-03-17 14:28:30|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|4
1647527320000|2022-03-17 14:28:40|1068.3|1067.7|1068.2|1067.2|1068.8|1068.2|1068.2|1067|19
1647527330000|2022-03-17 14:28:50|1068.1|1067.5|1068.2|1067.2|1068.2|1067.5|1068.1|1067.2|0
1647527340000|2022-03-17 14:29:00|1068.1|1067.5|1068.2|1067.2|1068.2|1067.5|1068.1|1067.2|2
1647527350000|2022-03-17 14:29:10|1068.1|1067.1|1068.1|1067.1|1068.2|1067.2|1068.1|1067.1|1
1647527360000|2022-03-17 14:29:20|1068.2|1067.2|1068.9|1068.3|1069.1|1068.3|1068.1|1067.1|10
1647527370000|2022-03-17 14:29:30|1069.1|1068.5|1070.8|1069.8|1071.2|1070|1069.1|1068.4|9
1647527380000|2022-03-17 14:29:40|1070.9|1069.4|1070.9|1069.4|1071.2|1070.1|1070.5|1069.1|1
1647527390000|2022-03-17 14:29:50|1071|1069.5|1070.7|1069.2|1071.2|1069.8|1070.4|1068.9|13
1647527400000|2022-03-17 14:30:00|1070.4|1068.9|1070.3|1069.3|1070.6|1069.8|1069.7|1068.2|8
1647527410000|2022-03-17 14:30:10|1070.4|1069.8|1070.5|1069.5|1070.7|1069.9|1070.3|1069|8
1647527420000|2022-03-17 14:30:20|||||||||2
1647527430000|2022-03-17 14:30:30|1070.6|1069.6|1070.9|1070.3|1071.6|1071|1070.5|1069.6|10
1647527440000|2022-03-17 14:30:40|1071.1|1069.6|1070.7|1069.7|1071.1|1069.8|1070.4|1069.3|7
1647527450000|2022-03-17 14:30:50|1070.8|1069.8|1070.4|1069.4|1070.9|1070|1070.4|1069.4|8
1647527460000|2022-03-17 14:31:00|1070.8|1069.8|1070.8|1069.8|1071.1|1070.5|1070.8|1069.3|8
1647527470000|2022-03-17 14:31:10|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1
1647527480000|2022-03-17 14:31:20|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1647527490000|2022-03-17 14:31:30|1070.9|1069.9|1070.8|1070.2|1070.9|1070.2|1070.7|1069.9|1
1647527500000|2022-03-17 14:31:40|1071.3|1070.3|1072.5|1071.5|1072.7|1071.5|1071.2|1070.3|10
1647527510000|2022-03-17 14:31:50|1072.6|1071.6|1071.8|1070.8|1072.6|1071.9|1071.6|1070.6|10
1647527520000|2022-03-17 14:32:00|1072.1|1070.6|1072.8|1071.8|1072.8|1072.1|1072.1|1070.6|15
1647527530000|2022-03-17 14:32:10|1072.5|1071.9|1072.4|1071.8|1072.8|1071.9|1072.4|1071.8|0
1647527540000|2022-03-17 14:32:20|1071.7|1071.1|1071.8|1070.8|1071.8|1071.1|1071.7|1070.8|4
1647527550000|2022-03-17 14:32:30|||||||||1
1647527560000|2022-03-17 14:32:40|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.1|1070.6|2
1647527570000|2022-03-17 14:32:50|1072.1|1070.6|1071|1070.4|1072.1|1070.9|1071|1069.6|21
1647527580000|2022-03-17 14:33:00|1072.2|1071.6|1071.6|1071|1072.2|1071.6|1071.2|1070.4|14
1647527590000|2022-03-17 14:33:10|1071.7|1071.1|1076.3|1075.3|1076.3|1075.3|1071.7|1071.1|48
1647527600000|2022-03-17 14:33:20|1076.2|1075.6|1075.9|1074.4|1077.3|1076|1075.8|1074.4|23
1647527610000|2022-03-17 14:33:30|1076.2|1074.7|1074.8|1073.8|1076.2|1075|1074.8|1073.6|6
1647527620000|2022-03-17 14:33:40|1074.7|1073.7|1076.3|1074.8|1076.6|1075.1|1074.3|1073.1|19
1647527630000|2022-03-17 14:33:50|1075.9|1074.4|1075.6|1074.1|1075.9|1074.4|1075.6|1074.1|2
1647527640000|2022-03-17 14:34:00|1075.4|1073.9|1073.2|1071.7|1075.4|1073.9|1072.5|1071.5|10
1647527650000|2022-03-17 14:34:10|1072|1071|1072|1071|1072|1071|1072|1071|3
1647527660000|2022-03-17 14:34:20|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|9
1647527670000|2022-03-17 14:34:30|1071.7|1070.7|1069.4|1068.4|1071.7|1070.7|1069.4|1068.4|14
1647527680000|2022-03-17 14:34:40|1070.6|1068.8|1071.5|1070.5|1071.5|1070.5|1070.6|1068.8|7
1647527690000|2022-03-17 14:34:50|1070.8|1069.3|1070.5|1069|1070.8|1069.3|1070.5|1069|3
1647527700000|2022-03-17 14:35:00|1070.1|1069.1|1069.9|1068.4|1070.1|1069.1|1069.6|1068.4|2
1647527710000|2022-03-17 14:35:10|1069.8|1068.3|1067.8|1066.3|1069.8|1068.4|1067.3|1066.2|15
1647527720000|2022-03-17 14:35:20|1067.7|1066.2|1067.7|1066.2|1067.8|1066.3|1067.7|1066.2|1
1647527730000|2022-03-17 14:35:30|1068.9|1067.1|1068.9|1067.4|1069.1|1068.2|1068.6|1067.1|10
1647527740000|2022-03-17 14:35:40|1069.2|1067.9|1068.9|1068.3|1069.2|1068.3|1068.9|1067.7|1
1647527750000|2022-03-17 14:35:50|1068.7|1068.1|1070|1069.4|1070.3|1069.4|1068.7|1068.1|4
1647527760000|2022-03-17 14:36:00|1070.6|1069.1|1072.4|1070.9|1072.4|1071|1070.3|1069.1|9
1647527770000|2022-03-17 14:36:10|1072.5|1071.5|1072.8|1071.8|1073.2|1071.8|1072.5|1071.4|2
1647527780000|2022-03-17 14:36:20|1072.5|1071.9|1073|1072|1073.8|1072.3|1072.2|1070.7|19
1647527790000|2022-03-17 14:36:30|1073.4|1071.9|1073.5|1072.9|1074.8|1073.3|1073.4|1071.9|6
1647527800000|2022-03-17 14:36:40|1073.7|1072.2|1074.4|1072.9|1074.4|1073.3|1073.3|1071.8|11
1647527810000|2022-03-17 14:36:50|1075.1|1073.6|1074.3|1072.8|1075.8|1074.6|1074.1|1072.6|28
1647527820000|2022-03-17 14:37:00|1074|1073.3|1073.5|1072|1074.1|1073.4|1073.3|1072|1
1647527830000|2022-03-17 14:37:10|1073.3|1072.7|1074.5|1073.5|1074.7|1073.6|1073.3|1072|9
1647527840000|2022-03-17 14:37:20|1074.9|1073.4|1075.2|1073.7|1075.3|1073.8|1074.9|1073.4|2
1647527850000|2022-03-17 14:37:30|1074.5|1073.9|1075.4|1073.9|1075.4|1074|1074.5|1073.7|2
1647527860000|2022-03-17 14:37:40|1075.5|1074.5|1074.5|1073|1075.5|1074.6|1074.4|1072.9|8
1647527870000|2022-03-17 14:37:50|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1647527880000|2022-03-17 14:38:00|1074|1073|1074|1073|1074.4|1073|1074|1072.9|0
1647527890000|2022-03-17 14:38:10|1074.3|1072.8|1075.3|1074.7|1075.4|1074.8|1074.2|1072.8|18
1647527900000|2022-03-17 14:38:20|1074.8|1073.8|1074.5|1073.5|1074.8|1073.8|1074.2|1073.1|5
1647527910000|2022-03-17 14:38:30|1074.8|1073.3|1074.4|1072.9|1074.9|1073.5|1074.4|1072.9|7
1647527920000|2022-03-17 14:38:40|1074.6|1073.1|1075.3|1073.8|1075.3|1073.8|1074.6|1073.1|10
1647527930000|2022-03-17 14:38:50|1074.6|1074|1074.8|1074.2|1075.3|1074.2|1074.6|1073.6|2
1647527940000|2022-03-17 14:39:00|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|5
1647527950000|2022-03-17 14:39:10|1075.3|1074.7|1076.8|1075.3|1076.8|1075.7|1075.3|1074.7|11
1647527960000|2022-03-17 14:39:20|1076.7|1075.2|1075.5|1074|1077.2|1075.9|1075.5|1074|4
1647527970000|2022-03-17 14:39:30|1075.7|1074.2|1074.4|1073.4|1075.7|1074.2|1074.4|1073.4|2
1647527980000|2022-03-17 14:39:40|1075|1074|1073.6|1073|1075.7|1074.2|1073.6|1072.8|25
1647527990000|2022-03-17 14:39:50|1073.5|1072.9|1072.8|1071.3|1073.5|1072.9|1070.8|1070.2|9
1647528000000|2022-03-17 14:40:00|1072.7|1071.2|1071.2|1070.2|1072.7|1071.6|1071.2|1070.2|10
1647528010000|2022-03-17 14:40:10|1071.3|1069.8|1074.3|1072.8|1074.4|1072.9|1070.4|1069.5|16
1647528020000|2022-03-17 14:40:20|1074.4|1072.9|1073.6|1072.1|1074.8|1074.1|1073.6|1072.1|7
1647528030000|2022-03-17 14:40:30|1073.5|1072.5|1073.6|1072.6|1074.3|1072.9|1073.5|1072.5|1
1647528040000|2022-03-17 14:40:40|1073.7|1072.7|1073.6|1072.6|1073.7|1072.7|1073.6|1072.6|1
1647528050000|2022-03-17 14:40:50|1073.3|1072.7|1075.3|1073.8|1075.3|1073.8|1073.3|1072.6|5
1647528060000|2022-03-17 14:41:00|1075|1074|1074.2|1073.6|1075|1074|1073.9|1072.5|11
1647528070000|2022-03-17 14:41:10|1074.4|1073.8|1075.3|1074.3|1075.4|1074.4|1074.4|1073.6|3
1647528080000|2022-03-17 14:41:20|1075.4|1074.4|1075.3|1074.3|1075.4|1074.4|1074.9|1074.3|2
1647528090000|2022-03-17 14:41:30|1077|1074.7|1077.5|1076|1077.5|1076.1|1077|1074.7|4
1647528100000|2022-03-17 14:41:40|1077.7|1076.2|1077.5|1076|1078.4|1077|1077.1|1076|21
1647528110000|2022-03-17 14:41:50|1077.1|1076.1|1076|1075|1077.1|1076.2|1075.9|1075|8
1647528120000|2022-03-17 14:42:00|1075.8|1075.2|1077.3|1075.8|1077.8|1076.6|1075.8|1075.2|14
1647528130000|2022-03-17 14:42:10|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|1076.9|1075.9|0
1647528140000|2022-03-17 14:42:20|1077.4|1076.9|1078.4|1077.4|1079|1077.6|1077.4|1076.7|27
1647528150000|2022-03-17 14:42:30|1079.4|1077.9|1081.6|1080.1|1081.8|1081|1079.4|1077.9|73
1647528160000|2022-03-17 14:42:40|1081.5|1080|1080.4|1079.8|1081.5|1080.4|1079.5|1078.5|19
1647528170000|2022-03-17 14:42:50|1080.1|1079.1|1080.6|1079.6|1080.8|1079.6|1080.1|1078.7|3
1647528180000|2022-03-17 14:43:00|1080.3|1079.3|1080.8|1079.3|1081|1079.6|1080.3|1079.2|5
1647528190000|2022-03-17 14:43:10|1080.7|1079.2|1080.2|1078.7|1080.8|1079.3|1080.2|1078.7|6
1647528200000|2022-03-17 14:43:20|1079.8|1078.8|1080.5|1079|1080.6|1079.3|1079.8|1078.8|89
1647528210000|2022-03-17 14:43:30|1080.6|1079.5|1081.7|1080.7|1081.7|1080.7|1080.5|1079.5|6
1647528220000|2022-03-17 14:43:40|1081.6|1081|1082|1081|1082.8|1082|1081.6|1081|13
1647528230000|2022-03-17 14:43:50|1081.8|1080.3|1081.7|1080.2|1081.8|1080.3|1081.7|1080.2|5
1647528240000|2022-03-17 14:44:00|1081.8|1080.3|1081|1079.5|1082|1081|1081|1079.5|7
1647528250000|2022-03-17 14:44:10|1080.9|1079.4|1080.3|1078.8|1080.9|1079.4|1079|1077.5|12
1647528260000|2022-03-17 14:44:20|1081|1079.3|1081.2|1079.7|1081.2|1079.7|1080.5|1079.3|1
1647528270000|2022-03-17 14:44:30|1080.9|1079.9|1080.5|1079|1081.4|1080.5|1080.5|1079|4
1647528280000|2022-03-17 14:44:40|1080.1|1079.1|1080|1079|1080.1|1079.1|1080|1079|0
1647528290000|2022-03-17 14:44:50|1080.6|1079.1|1080.6|1079.1|1080.7|1079.2|1080.6|1079.1|1
1647528300000|2022-03-17 14:45:00|1080.7|1079.2|1080.5|1079.5|1080.7|1079.5|1080|1079.1|2
1647528310000|2022-03-17 14:45:10|1080.7|1079.7|1080.8|1079.3|1081.3|1080|1080.6|1079.3|5
1647528320000|2022-03-17 14:45:20|1080.5|1079.9|1081.2|1080.2|1081.2|1080.2|1080.5|1079.8|1
1647528330000|2022-03-17 14:45:30|1081.1|1080.5|1081.1|1079.6|1081.2|1080.5|1081.1|1079.6|5
1647528340000|2022-03-17 14:45:40|1080.5|1079.9|1080.6|1080|1080.6|1080|1080.4|1079.8|1
1647528350000|2022-03-17 14:45:50|1080.7|1080.1|1080.7|1079.7|1080.7|1080.1|1080.2|1079|8
1647528360000|2022-03-17 14:46:00|1080.8|1079.8|1080.8|1079.8|1080.8|1080.1|1080.5|1079.7|5
1647528370000|2022-03-17 14:46:10|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1
1647528380000|2022-03-17 14:46:20|1080.9|1079.9|1080.6|1079.6|1081.9|1080.4|1080.6|1079.6|19
1647528390000|2022-03-17 14:46:30|1081.2|1079.7|1081.2|1079.7|1081.3|1080|1080.6|1079.7|6
1647528400000|2022-03-17 14:46:40|1081|1080|1081|1080|1081|1080|1081|1080|0
1647528410000|2022-03-17 14:46:50|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|0
1647528420000|2022-03-17 14:47:00|1082|1081.4|1082.3|1081.3|1082.9|1082.3|1081.9|1080.8|15
1647528430000|2022-03-17 14:47:10|1082.2|1081.2|1082.7|1081.7|1083.1|1082.1|1082.2|1080.8|12
1647528440000|2022-03-17 14:47:20|1083|1082|1081.4|1079.9|1083.1|1082|1081.4|1079.9|2
1647528450000|2022-03-17 14:47:30|1081.3|1079.8|1080.8|1079.8|1081.3|1079.8|1080.7|1079.5|2
1647528470000|2022-03-17 14:47:50|1081.2|1079.7|1081.3|1080.7|1081.3|1080.7|1080.8|1079.7|5
1647528480000|2022-03-17 14:48:00|1081.9|1080.4|1082.5|1081|1082.5|1081.2|1081.4|1080.4|2
1647528490000|2022-03-17 14:48:10|1082.6|1081.1|1081.8|1080.3|1082.6|1081.1|1081.8|1080.3|8
1647528500000|2022-03-17 14:48:20|1081.7|1080.7|1082.1|1081.1|1082.1|1081.1|1081.7|1080.5|3
1647528510000|2022-03-17 14:48:30|1082.4|1081.8|1082.4|1080.9|1082.4|1081.8|1082.1|1080.9|13
1647528520000|2022-03-17 14:48:40|1082|1080.5|1083|1081.5|1083|1081.5|1081.9|1080.4|15
1647528530000|2022-03-17 14:48:50|1082.9|1081.4|1083|1081.5|1083.4|1082.4|1082.4|1081.4|11
1647528540000|2022-03-17 14:49:00|1082.4|1081.8|1082.9|1081.4|1083|1081.8|1082.4|1081.1|4
1647528550000|2022-03-17 14:49:10|1083|1081.5|1082.9|1081.4|1083.4|1082.6|1082.5|1081.4|10
1647528560000|2022-03-17 14:49:20|1082.6|1081.6|1082.7|1081.7|1083.1|1081.7|1082.6|1081.4|3
1647528570000|2022-03-17 14:49:30|1082.8|1082.2|1083.5|1082.9|1083.5|1082.9|1082.8|1082|4
1647528580000|2022-03-17 14:49:40|1084.2|1082.7|1083.8|1082.3|1084.2|1082.8|1083.3|1082.3|12
1647528590000|2022-03-17 14:49:50|1083.1|1082.5|1082.7|1081.7|1083.4|1082.5|1082.4|1081.6|4
1647528600000|2022-03-17 14:50:00|1082.6|1082|1082.2|1081.2|1083.7|1082.5|1081.9|1080.9|15
1647528610000|2022-03-17 14:50:10|1082.1|1081.5|1082.6|1081.6|1082.6|1081.6|1082.1|1081.5|2
1647528620000|2022-03-17 14:50:20|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1647528630000|2022-03-17 14:50:30|1082.3||1082.3||1082.3||1082.3||0
1647528640000|2022-03-17 14:50:40|1082.6|1081.6|1082.1|1081.1|1082.6|1081.7|1082.1|1081.1|13
1647528650000|2022-03-17 14:50:50|1082.3|1080.8|1081.9|1080.9|1082.3|1081|1081.9|1080.8|1
1647528660000|2022-03-17 14:51:00|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|3
1647528680000|2022-03-17 14:51:20|1081.9|1080.4|1079.9|1078.4|1081.9|1080.4|1079.9|1078.4|12
1647528690000|2022-03-17 14:51:30|1080.2|1078.7|1077.1|1075.6|1080.7|1079.2|1076.4|1075.6|33
1647528700000|2022-03-17 14:51:40|1077.3|1075.8|1078.5|1077.5|1078.9|1077.6|1077.2|1075.7|7
1647528710000|2022-03-17 14:51:50|1078.9|1077.4|1080.6|1080|1080.9|1080|1078.1|1077|38
1647528720000|2022-03-17 14:52:00|1080.9|1079.4|1078.7|1077.7|1080.9|1079.4|1078.1|1077.2|20
1647528730000|2022-03-17 14:52:10|1078.8|1077.3|1080|1079.4|1080.7|1079.6|1078.7|1077.2|19
1647528740000|2022-03-17 14:52:20|1080.5|1079.5|1080.7|1079.7|1081.7|1080.4|1080.2|1079.2|12
1647528750000|2022-03-17 14:52:30|1080.8|1080.1|1081.7|1080.2|1081.8|1080.9|1080.8|1080|1
1647528760000|2022-03-17 14:52:40|1081.6|1080.6|1082.7|1081.2|1082.9|1082.2|1081.1|1080.2|13
1647528770000|2022-03-17 14:52:50|1082.8|1081.7|1082.7|1081.2|1083|1081.9|1082.6|1081.2|0
1647528780000|2022-03-17 14:53:00|1082.9|1081.4|1083|1082|1083.4|1082.4|1082.4|1081.4|9
1647528790000|2022-03-17 14:53:10|1083.3|1081.8|1083.7|1083.1|1083.7|1083.1|1083.1|1081.8|29
1647528800000|2022-03-17 14:53:20|1084.2|1083.6|1084.7|1083.7|1085.3|1084.5|1084.2|1083.5|12
1647528810000|2022-03-17 14:53:30|1084.5|1084.1|1085.5|1084.9|1085.5|1084.9|1084.5|1083.6|8
1647528820000|2022-03-17 14:53:40|1085.4|1084.8|1084.9|1083.4|1085.4|1084.8|1084.7|1083.4|15
1647528830000|2022-03-17 14:53:50|1084.4|1083.6|1084.1|1083.5|1084.7|1083.6|1084.1|1083.2|6
1647528840000|2022-03-17 14:54:00|1084|1083.4|1083.3|1082.3|1084|1083.4|1083.3|1082.3|2
1647528850000|2022-03-17 14:54:10|1082.8|1081.3|1081.7|1080.7|1082.8|1081.6|1081.7|1080.3|4
1647528860000|2022-03-17 14:54:20|1082.6|1081.1|1083.2|1081.7|1083.8|1082.8|1082.3|1081.1|21
1647528870000|2022-03-17 14:54:30|1083|1082.4|1083|1081.5|1083.1|1082.4|1082.7|1081.5|3
1647528880000|2022-03-17 14:54:40|1083.1|1081.6|1083.5|1082.9|1083.6|1082.9|1082.8|1081.5|4
1647528890000|2022-03-17 14:54:50|1083.4|1082.8|1080.6|1079.6|1083.7|1083.1|1080.6|1079.6|6
1647528900000|2022-03-17 14:55:00|1080.5|1079.9|1081|1079.5|1081.5|1080|1079.6|1078.7|29
1647528910000|2022-03-17 14:55:10|1079.8|1078.8|1081.1|1079.6|1081.4|1080.4|1079.8|1078.8|20
1647528920000|2022-03-17 14:55:20|1081.2|1079.7|1079.4|1078.4|1081.2|1080|1078.6|1078|21
1647528930000|2022-03-17 14:55:30|1079.3|1077.8|1078.7|1077.7|1079.3|1078.5|1078.4|1077.7|17
1647528940000|2022-03-17 14:55:40|1078.6|1078|1079.3|1078.3|1079.4|1078.3|1078.5|1077.2|9
1647528950000|2022-03-17 14:55:50|1079.9|1078.4|1079.3|1078.7|1079.9|1078.8|1079.3|1078.4|1
1647528960000|2022-03-17 14:56:00|1079.4|1078.8|1081.3|1079.8|1082.2|1080.9|1079.3|1078.5|14
1647528970000|2022-03-17 14:56:10|1081.9|1080.4|1084.1|1082.6|1084.1|1082.9|1081.5|1080.1|10
1647528980000|2022-03-17 14:56:20|1083.9|1082.4|1085.7|1084.7|1085.7|1084.9|1083.9|1082.4|13
1647528990000|2022-03-17 14:56:30|1085.6|1085|1085.7|1084.7|1085.8|1085.2|1085.3|1084.7|23
1647529000000|2022-03-17 14:56:40|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.7|1084.7|2
1647529010000|2022-03-17 14:56:50|1086|1085|1087.7|1086.7|1088.9|1087.4|1086|1085|26
1647529020000|2022-03-17 14:57:00|1087.4|1086.4|1087.4|1086.4|1087.7|1086.5|1087.4|1086.1|9
1647529030000|2022-03-17 14:57:10|1087.3|1086.7|1086.9|1085.9|1087.3|1086.7|1086.9|1085.6|1
1647529040000|2022-03-17 14:57:20|1086.4|1085.8|1087.3|1086.7|1087.6|1086.8|1086.4|1085.8|16
1647529050000|2022-03-17 14:57:30|1087.9|1086.9|1089.1|1088.1|1089.2|1088.5|1087.5|1086.9|18
1647529060000|2022-03-17 14:57:40|1088.9|1087.4|1088.2|1087.6|1088.9|1087.6|1087.9|1086.8|17
1647529070000|2022-03-17 14:57:50|1088.1|1087.5|1088.3|1087.7|1088.3|1087.7|1088.1|1087.5|2
1647529080000|2022-03-17 14:58:00|1088.5|1087.9|1089.2|1088.2|1089.4|1088.4|1088.5|1087.6|17
1647529090000|2022-03-17 14:58:10|1089.3|1088.3|1090.5|1089.9|1090.6|1089.9|1089.1|1088.3|14
1647529100000|2022-03-17 14:58:20|1090.7|1090.1|1091.7|1091.1|1092.2|1091.3|1090.1|1089.1|76
1647529110000|2022-03-17 14:58:30|1092|1091|1092.9|1091.9|1093.6|1092.6|1092|1091|70
1647529120000|2022-03-17 14:58:40|1092.8|1091.8|1092.3|1091.7|1092.8|1091.9|1091|1089.5|23
1647529130000|2022-03-17 14:58:50|1092.6|1091.6|1093.6|1092.6|1093.8|1092.6|1092.5|1091.6|15
1647529140000|2022-03-17 14:59:00|1094.3|1092.8|1093.8|1092.8|1094.7|1093.8|1093.5|1092.3|34
1647529150000|2022-03-17 14:59:10|1093.7|1092.2|1093.5|1092|1093.8|1092.9|1092.4|1091.7|17
1647529160000|2022-03-17 14:59:20|1093.4|1091.9|1090.2|1088.7|1093.4|1092.2|1090|1088.7|44
1647529170000|2022-03-17 14:59:30|1089.7|1089.1|1092|1090.5|1092|1090.5|1089.7|1089.1|9
1647529180000|2022-03-17 14:59:40|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|6
1647529190000|2022-03-17 14:59:50|1092|1091.4|1092.4|1091.4|1092.7|1091.6|1092|1091|7
1647529200000|2022-03-17 15:00:00|1092.8|1091.3|1093|1092.4|1093.7|1092.7|1089.4|1087.9|34
1647529210000|2022-03-17 15:00:10|1093.4|1092.8|1092.9|1091.4|1093.8|1093.2|1092.9|1091.4|29
1647529220000|2022-03-17 15:00:20|1092.5|1091|1093.4|1092.4|1094.3|1092.9|1092.1|1091|16
1647529230000|2022-03-17 15:00:30|1093.5|1092.5|1093.3|1092.3|1093.7|1092.5|1093|1091.7|6
1647529240000|2022-03-17 15:00:40|1093.7|1092.2|1093.5|1092.9|1094|1093.3|1093.5|1092.1|11
1647529250000|2022-03-17 15:00:50|1094.2|1092.7|1093.2|1091.7|1094.2|1092.7|1092.9|1091.4|15
1647529260000|2022-03-17 15:01:00|1093.3|1091.8|1092|1090.5|1094.2|1092.7|1091.6|1090.5|9
1647529270000|2022-03-17 15:01:10|1091.7|1090.2|1092.8|1091.3|1092.9|1091.7|1091.3|1089.8|10
1647529280000|2022-03-17 15:01:20|1092.7|1091.8|1091.8|1090.3|1093.8|1092.7|1091.8|1090.3|18
1647529290000|2022-03-17 15:01:30|1091.5|1090|1090.7|1089.7|1091.5|1090|1090.2|1089.2|4
1647529300000|2022-03-17 15:01:40|1091|1089.5|1091.7|1091.1|1091.7|1091.1|1090.7|1089.4|15
1647529310000|2022-03-17 15:01:50|1091.8|1091.2|1091.9|1090.9|1092.1|1091.3|1091.8|1090.6|4
1647529320000|2022-03-17 15:02:00|1092.2|1091.3|1091.2|1089.7|1092.2|1091.6|1091.2|1089.7|9
1647529330000|2022-03-17 15:02:10|1090.8|1089.3|1091.9|1090.9|1091.9|1090.9|1089.6|1088.5|36
1647529340000|2022-03-17 15:02:20|1092|1091.4|1092.1|1091.1|1092.2|1091.4|1092|1091.1|6
1647529350000|2022-03-17 15:02:30|1091.8|1091.2|1090.1|1089.1|1091.8|1091.2|1090|1089|12
1647529360000|2022-03-17 15:02:40|1090.5|1089|1090.4|1089.4|1090.5|1089.4|1090.2|1088.9|1
1647529370000|2022-03-17 15:02:50|1089.2|1088.2|1089|1087.5|1089.2|1088.2|1089|1087.5|16
1647529380000|2022-03-17 15:03:00|1087.9|1087.3|1089.5|1088|1089.6|1088.1|1087.5|1086.8|5
1647529390000|2022-03-17 15:03:10|1089.3|1088.7|1090.3|1088.8|1090.3|1088.8|1089.3|1088.5|3
1647529400000|2022-03-17 15:03:20|1090.4|1088.9|1090.2|1088.7|1090.4|1088.9|1090.2|1088.7|4
1647529410000|2022-03-17 15:03:30|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|2
1647529420000|2022-03-17 15:03:40|1089.7|1089.1|1090.7|1089.2|1090.7|1089.2|1089.7|1088.9|1
1647529430000|2022-03-17 15:03:50|1090.9|1089.4|1091.1|1089.6|1091.1|1089.6|1090.7|1089.2|7
1647529440000|2022-03-17 15:04:00|1090.9|1089.9|1091.4|1089.9|1091.4|1089.9|1090.9|1089.7|5
1647529450000|2022-03-17 15:04:10|1091|1090|1090.9|1089.4|1091|1090|1090.9|1089.4|5
1647529460000|2022-03-17 15:04:20|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|0
1647529470000|2022-03-17 15:04:30|1091.1|1089.6|1090.2|1089.2|1091.2|1090|1090.2|1088.8|11
1647529480000|2022-03-17 15:04:40|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1
1647529490000|2022-03-17 15:04:50|1090.2|1089.6|1090.4|1089.4|1090.4|1089.7|1090.2|1089.4|6
1647529500000|2022-03-17 15:05:00|1090.5|1089.5|1089.7|1089.1|1090.5|1089.8|1089.6|1089|12
1647529510000|2022-03-17 15:05:10|1089.6|1088.2|1090.5|1089|1090.6|1089.7|1089.4|1087.9|23
1647529520000|2022-03-17 15:05:20|1090.2|1089.2|1091.2|1089.7|1091.4|1090.2|1090.2|1089|8
1647529530000|2022-03-17 15:05:30|1090.8|1089.3|1090.7|1089.7|1091.3|1089.9|1090.7|1089.3|9
1647529540000|2022-03-17 15:05:40|1090.8|1089.8|1091.8|1091.2|1092|1091.2|1090.8|1089.6|8
1647529550000|2022-03-17 15:05:50|1091.9|1090.9|1092.5|1091|1092.5|1091.4|1091.8|1090.7|6
1647529560000|2022-03-17 15:06:00|1092.4|1090.9|1090.9|1089.9|1092.4|1091.2|1090.9|1089.9|5
1647529570000|2022-03-17 15:06:10|1091.1|1090.3|1091.1|1089.6|1091.6|1090.5|1091.1|1089.6|43
1647529580000|2022-03-17 15:06:20|1090.6|1089.1|1090.4|1089.8|1090.9|1089.8|1090.4|1089.1|1
1647529590000|2022-03-17 15:06:30|1090.1|1089.5|1088.6|1088|1090.1|1089.5|1088.5|1087.4|7
1647529600000|2022-03-17 15:06:40|1089.7|1088.2|1089.7|1088.7|1090.1|1088.8|1089.6|1088.2|4
1647529610000|2022-03-17 15:06:50|1090|1088.5|1089|1088.4|1090|1089|1088.9|1088|15
1647529620000|2022-03-17 15:07:00|1088.9|1088.3|1088.4|1087.8|1089.1|1088.3|1088.4|1087.5|3
1647529630000|2022-03-17 15:07:10|1088.7|1087.2|1089|1088|1089.1|1088|1088.2|1087.2|6
1647529640000|2022-03-17 15:07:20|||||||||1
1647529650000|2022-03-17 15:07:30|1088.7|1088.1|1087.9|1086.4|1088.7|1088.1|1087.2|1086.3|4
1647529660000|2022-03-17 15:07:40|1087.8|1086.3|1088.6|1087.1|1088.6|1087.2|1087.6|1086.3|3
1647529670000|2022-03-17 15:07:50|1088.7|1087.2|1089.5|1088|1089.5|1088|1088.7|1087.2|5
1647529680000|2022-03-17 15:08:00|1089.3|1088.7|1089.4|1087.9|1089.6|1089|1089.3|1087.9|5
1647529690000|2022-03-17 15:08:10|1089.3|1088.4|1088.9|1087.9|1089.4|1088.4|1088.8|1087.8|0
1647529700000|2022-03-17 15:08:20|1088.8|1088.2|1089.9|1088.9|1090|1089.2|1088.8|1088.1|6
1647529710000|2022-03-17 15:08:30|||||||||1
1647529720000|2022-03-17 15:08:40|1089.4|1088.8|1089.9|1088.9|1089.9|1089.2|1089.4|1088.8|2
1647529730000|2022-03-17 15:08:50|1089.5|1088.8|1091.4|1089.9|1091.4|1090.1|1089.5|1088.8|14
1647529740000|2022-03-17 15:09:00|1091.5|1090.9|1089.6|1088.1|1092.3|1091.1|1089.6|1088.1|31
1647529750000|2022-03-17 15:09:10|1089.7|1088.2|1089.3|1087.8|1089.7|1088.9|1089.3|1087.8|5
1647529760000|2022-03-17 15:09:20|1088.8|1088.8|1090.8|1089.3|1091|1089.5|1088.8|1088.7|18
1647529770000|2022-03-17 15:09:30|1090.9|1089.4|1090.3|1088.8|1091.8|1090.3|1090.3|1088.8|7
1647529780000|2022-03-17 15:09:40|||||||||3
1647529790000|2022-03-17 15:09:50|1090.4|1088.9|1090.6|1089.1|1090.6|1089.1|1090.4|1088.9|1
1647529800000|2022-03-17 15:10:00|1090.5|1089|1087.9|1087.3|1090.5|1089.2|1087.9|1086.6|6
1647529810000|2022-03-17 15:10:10|1088.2|1087.6|1088.4|1087.8|1088.4|1087.8|1088.2|1087.6|6
1647529820000|2022-03-17 15:10:20|1088.5|1087.9|1090.6|1089.6|1091.2|1089.7|1088.5|1087.9|7
1647529830000|2022-03-17 15:10:30|1090.9|1089.4|1090.7|1089.7|1090.9|1089.7|1090.3|1089.4|2
1647529840000|2022-03-17 15:10:40|1090.6|1089.6|1090.7|1089.7|1090.7|1089.7|1090.6|1089.6|2
1647529850000|2022-03-17 15:10:50|1091.2|1090.1|1091.3|1090.3|1092.2|1090.7|1090.9|1089.6|5
1647529860000|2022-03-17 15:11:00|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|3
1647529870000|2022-03-17 15:11:10|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|2
1647529880000|2022-03-17 15:11:20|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|4
1647529890000|2022-03-17 15:11:30|1090.6|1089.7|1091.2|1090.6|1091.8|1090.6|1090.6|1089.6|4
1647529900000|2022-03-17 15:11:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|1
1647529910000|2022-03-17 15:11:50|1090.7|1089.2|1091|1090.4|1091|1090.4|1090.6|1089.2|4
1647529920000|2022-03-17 15:12:00|1090.7|1089.7|1090.4|1089.8|1090.7|1089.9|1090.3|1089.5|1
1647529930000|2022-03-17 15:12:10|1090.1|1089.5|1089.8|1088.3|1090.1|1089.5|1089.8|1088.3|12
1647529940000|2022-03-17 15:12:20|1089.5|1088.5|1090.7|1089.7|1090.7|1089.7|1089.3|1088.5|6
1647529950000|2022-03-17 15:12:30|1090.5|1089.9|1090.6|1090|1090.8|1090.2|1090.5|1089.9|6
1647529960000|2022-03-17 15:12:40|1090.2|1089.2|1090.6|1089.6|1090.7|1089.7|1090.1|1089.2|6
1647529970000|2022-03-17 15:12:50|1090.7|1089.7|1090.7|1089.2|1090.7|1089.7|1088.8|1087.7|9
1647529980000|2022-03-17 15:13:00|1090.2|1088.9|1090.4|1088.9|1090.4|1088.9|1090.2|1088.9|2
1647529990000|2022-03-17 15:13:10|1090.6|1089.1|1089|1088|1090.6|1089.2|1089|1088|8
1647530000000|2022-03-17 15:13:20|1088.9|1088.3|1090.1|1089.1|1090.2|1089.2|1088.8|1087.9|12
1647530010000|2022-03-17 15:13:30|1089.6|1088.1|1089.4|1088.4|1089.6|1088.4|1089.4|1088.1|5
1647530020000|2022-03-17 15:13:40|||||||||2
1647530030000|2022-03-17 15:13:50|1089.3|1088.7|1090.4|1089.4|1090.4|1089.4|1089.3|1088.3|9
1647530040000|2022-03-17 15:14:00|1089.5|1088|1090.1|1088.6|1090.1|1088.7|1089.3|1088|5
1647530050000|2022-03-17 15:14:10|1089.8|1088.3|1089.7|1088.2|1089.8|1088.3|1089.7|1088.2|6
1647530060000|2022-03-17 15:14:20|||||||||1
1647530070000|2022-03-17 15:14:30|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|2
1647530080000|2022-03-17 15:14:40|1089.9|1088.6|1089.6|1088.6|1089.9|1088.6|1089.6|1088.6|5
1647530090000|2022-03-17 15:14:50|1090.1|1089.1|1090|1088.5|1090.1|1089.1|1089.6|1088.4|5
1647530100000|2022-03-17 15:15:00|1089.9|1088.4|1089.6|1088.6|1089.9|1088.7|1089.3|1088.4|1
1647530110000|2022-03-17 15:15:10|1089.2|1088.5|1087.7|1087.1|1089.2|1088.5|1086.7|1085.7|28
1647530120000|2022-03-17 15:15:20|1088.2|1087.2|1087.6|1086.6|1088.2|1087.6|1087.5|1086.4|28
1647530130000|2022-03-17 15:15:30|1087.3|1085.8|1086.6|1085.1|1087.3|1085.8|1084.6|1083.7|26
1647530140000|2022-03-17 15:15:40|1086.1|1083.9|1086.3|1084.8|1086.3|1084.8|1084.5|1083.7|25
1647530150000|2022-03-17 15:15:50|1085.8|1085.2|1087.7|1086.7|1087.7|1086.7|1085.8|1084.9|17
1647530160000|2022-03-17 15:16:00|1087.8|1086.8|1087.3|1085.8|1087.8|1086.8|1086.3|1085.7|11
1647530170000|2022-03-17 15:16:10|1087.1|1086.1|1085.1|1084.1|1087.2|1086.2|1084.8|1083.6|24
1647530180000|2022-03-17 15:16:20|1084.8|1084.2|1086.5|1085|1086.5|1085|1084.8|1084.1|5
1647530190000|2022-03-17 15:16:30|1086.6|1085.1|1086.4|1084.9|1086.6|1085.1|1086.4|1084.9|8
1647530200000|2022-03-17 15:16:40|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|3
1647530210000|2022-03-17 15:16:50|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1647530220000|2022-03-17 15:17:00|1086.2|1084.7|1084.8|1083.3|1086.2|1084.9|1084.7|1083.2|8
1647530230000|2022-03-17 15:17:10|1083.8|1083.2|1082.9|1081.9|1083.8|1083.2|1082.5|1081.4|22
1647530240000|2022-03-17 15:17:20|1083.2|1081.7|1085.3|1083.8|1085.3|1083.8|1083.2|1081.7|6
1647530250000|2022-03-17 15:17:30|1085.2|1083.7|1084.2|1082.7|1085.3|1083.8|1084.2|1082.7|14
1647530260000|2022-03-17 15:17:40|1084.1|1083.2|1084.1|1083.1|1084.1|1083.2|1084.1|1083.1|5
1647530270000|2022-03-17 15:17:50|1084.8|1083.3|1083.1|1082.1|1084.8|1083.3|1082.9|1081.9|6
1647530280000|2022-03-17 15:18:00|1083.6|1082.2|1083.1|1082.1|1083.7|1082.5|1083.1|1082.1|7
1647530290000|2022-03-17 15:18:10|1083.2|1081.6|1083.6|1082.1|1083.6|1082.1|1083.2|1081.6|13
1647530300000|2022-03-17 15:18:20|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1647530310000|2022-03-17 15:18:30|1083.8|1082.3|1084.7|1083.2|1085.1|1083.6|1083.7|1082.2|14
1647530320000|2022-03-17 15:18:40|1084.9|1083.4|1085|1083.5|1085|1083.5|1084.9|1083.4|1
1647530330000|2022-03-17 15:18:50|1085.1|1083.6|1085.6|1084.1|1085.6|1084.1|1085.1|1083.6|2
1647530340000|2022-03-17 15:19:00|1085.7|1084.2|1086.2|1084.7|1086.2|1084.7|1085.7|1084.2|2
1647530350000|2022-03-17 15:19:10|1086.1|1084.6|1088.2|1086.7|1088.4|1086.9|1086.1|1084.6|10
1647530360000|2022-03-17 15:19:20|1088.3|1086.8|1087.6|1086.1|1088.3|1086.9|1086.8|1085.8|6
1647530370000|2022-03-17 15:19:30|1086.9|1086.3|1086.8|1086.2|1086.9|1086.3|1086.8|1086.2|2
1647530380000|2022-03-17 15:19:40|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|5
1647530390000|2022-03-17 15:19:50|1087.4|1085.9|1087.1|1086.1|1087.4|1086.1|1087.1|1085.9|1
1647530400000|2022-03-17 15:20:00|1087|1086.4|1087.4|1086.4|1087.4|1086.4|1087|1086.3|7
1647530410000|2022-03-17 15:20:10|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|5
1647530420000|2022-03-17 15:20:20|1087.6|1086.6|1087.9|1086.9|1087.9|1086.9|1087.6|1086.6|6
1647530460000|2022-03-17 15:21:00|1087.7|1086.2|1087|1086.4|1087.7|1086.5|1087|1086.2|4
1647530470000|2022-03-17 15:21:10|1087.1|1085.5|1086.9|1085.9|1087.1|1085.9|1086.9|1085.5|1
1647530480000|2022-03-17 15:21:20|1087.7|1086.7|1088.6|1087.6|1088.6|1087.6|1087.7|1086.7|9
1647530490000|2022-03-17 15:21:30|1088.3|1087.7|1088.4|1086.9|1088.4|1087.7|1088.2|1086.7|4
1647530500000|2022-03-17 15:21:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.2|1086.7|0
1647530510000|2022-03-17 15:21:50|1088.2|1086.7|1087.5|1086|1088.2|1087|1087.5|1086|5
1647530520000|2022-03-17 15:22:00|1087.4|1085.9|1087.6|1086.1|1087.6|1086.1|1087.4|1085.9|5
1647530530000|2022-03-17 15:22:10|1087.9|1087.3|1088.6|1087.1|1088.6|1087.3|1087.9|1086.9|9
1647530540000|2022-03-17 15:22:20|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1
1647530550000|2022-03-17 15:22:30|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|2
1647530560000|2022-03-17 15:22:40|1088.7|1087.2|1088.7|1088.1|1088.8|1088.1|1088.7|1087.2|6
1647530570000|2022-03-17 15:22:50|1088.9|1088.3|1089.4|1088.4|1089.6|1088.6|1088.9|1088.3|6
1647530580000|2022-03-17 15:23:00|1089.2|1088.6|1088|1087|1089.2|1088.6|1088|1086.8|2
1647530590000|2022-03-17 15:23:10|1087.9|1087.3|1088|1087|1088.1|1087.3|1087.9|1087|1
1647530600000|2022-03-17 15:23:20|1088.1|1087.1|1089.4|1087.9|1089.4|1087.9|1088.1|1087.1|2
1647530610000|2022-03-17 15:23:30|1089.6|1088.1|1089.4|1087.9|1089.6|1088.4|1089.4|1087.9|7
1647530620000|2022-03-17 15:23:40|1088.8|1087.8|1087.5|1086.5|1088.8|1087.8|1087.5|1086.5|5
1647530630000|2022-03-17 15:23:50|1086.9|1086.3|1087.6|1086.1|1087.6|1086.3|1086.8|1086.1|3
1647530640000|2022-03-17 15:24:00|1087.2|1086.2|1087.9|1086.9|1087.9|1086.9|1085.5|1084.4|8
1647530650000|2022-03-17 15:24:10|1088.1|1086.6|1087.2|1085.7|1088.1|1086.6|1087.1|1085.7|0
1647530660000|2022-03-17 15:24:20|1087.3|1085.8|1087.1|1086.1|1087.3|1086.1|1087|1085.8|0
1647530670000|2022-03-17 15:24:30|1087.4|1085.9|1089|1087.5|1089.1|1087.6|1087.3|1085.9|10
1647530680000|2022-03-17 15:24:40|1088.6|1087.6|1089.1|1087.6|1089.1|1087.6|1088.6|1087.4|2
1647530690000|2022-03-17 15:24:50|1089|1087.5|1089.6|1088.1|1089.6|1088.1|1089|1087.5|3
1647530700000|2022-03-17 15:25:00|1089.3|1088.3|1090|1089|1090|1089.3|1088.9|1088.3|10
1647530710000|2022-03-17 15:25:10|1089.7|1089.1|1089.3|1088.3|1089.7|1089.1|1088.7|1088|7
1647530720000|2022-03-17 15:25:20|1089.8|1088.4|1089.9|1088.4|1089.9|1088.4|1089.8|1088.4|2
1647530730000|2022-03-17 15:25:30|1089.8|1088.3|1090.1|1088.6|1090.1|1088.7|1089.7|1088.3|0
1647530740000|2022-03-17 15:25:40|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|8
1647530750000|2022-03-17 15:25:50|1090.1|1089.5|1090|1089.4|1090.1|1089.5|1090|1089.4|9
1647530760000|2022-03-17 15:26:00|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|13
1647530770000|2022-03-17 15:26:10|1089.6|1088.6|1089.9|1088.4|1090|1088.6|1089.6|1088.4|8
1647530780000|2022-03-17 15:26:20|1089.6|1088.6|1089.9|1088.4|1089.9|1088.6|1089.6|1088.4|0
1647530790000|2022-03-17 15:26:30|1090.1|1088.6|1090|1089|1090.1|1089.3|1089.9|1088.6|9
1647530800000|2022-03-17 15:26:40|||||||||2
1647530820000|2022-03-17 15:27:00|1089.8|1088.8|1089.3|1088.3|1090|1088.8|1088.2|1087.1|8
1647530840000|2022-03-17 15:27:20|||||||||2
1647530850000|2022-03-17 15:27:30|1089.7|1088.2|1089.3|1088.3|1089.8|1088.6|1089.3|1088.2|4
1647530860000|2022-03-17 15:27:40|1089.6|1088.1|1089.7|1088.2|1089.7|1088.2|1089.6|1088.1|3
1647530870000|2022-03-17 15:27:50|1089.6|1088.6|1089.3|1088.3|1089.6|1088.6|1089.2|1088.3|6
1647530880000|2022-03-17 15:28:00|1089.2|1088.6|1089.2|1088.6|1089.3|1088.7|1089.2|1088.6|1
1647530890000|2022-03-17 15:28:10|1089.1|1088.5|1089.6|1089|1089.6|1089|1089.1|1088.5|6
1647530910000|2022-03-17 15:28:30|1089.5|1088.9|1089.4|1088.8|1089.5|1088.9|1089.3|1088.7|4
1647530920000|2022-03-17 15:28:40|1089.6|1088.6|1089.8|1088.8|1089.8|1088.8|1089.4|1088.6|5
1647530930000|2022-03-17 15:28:50|||||||||1
1647530940000|2022-03-17 15:29:00|1089.4|1088.7|1089.7|1088.7|1089.7|1088.7|1089.4|1088.7|3
1647530950000|2022-03-17 15:29:10|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|5
1647530960000|2022-03-17 15:29:20|1090|1089.4|1089.9|1088.9|1090.1|1089.4|1089.9|1088.9|6
1647530980000|2022-03-17 15:29:40|||||||||5
1647530990000|2022-03-17 15:29:50|||||||||2
1647531000000|2022-03-17 15:30:00|1089.6|1089|1087|1086.4|1089.6|1089|1087|1086.4|9
1647531010000|2022-03-17 15:30:10|1086.9|1086.3|1088.1|1087.1|1088.3|1087.4|1086.4|1085.7|15
1647531020000|2022-03-17 15:30:20|1087.8|1087.2|1088|1087|1089.3|1088.1|1087.8|1086.8|22
1647531030000|2022-03-17 15:30:30|1088.3|1086.8|1088.2|1087.6|1088.3|1087.6|1088.1|1086.8|4
1647531040000|2022-03-17 15:30:40|1088.6|1087.8|1089.4|1088.4|1089.8|1088.4|1088.3|1087.7|6
1647531050000|2022-03-17 15:30:50|1088.8|1087.3|1089.4|1088.4|1089.4|1088.4|1088.4|1087.3|9
1647531060000|2022-03-17 15:31:00|1089.3|1088.3|1089.6|1088.6|1089.6|1088.7|1089.2|1088.3|5
1647531070000|2022-03-17 15:31:10|1089.5|1088.9|1089.6|1088.6|1089.6|1089|1089.5|1088.6|6
1647531080000|2022-03-17 15:31:20|1089.3|1088.7|1089.2|1088.6|1089.3|1088.7|1089.2|1088.6|3
1647531090000|2022-03-17 15:31:30|1089.5|1088.5|1089.9|1088.4|1089.9|1088.5|1089.5|1088.3|3
1647531100000|2022-03-17 15:31:40|1089.6|1089|1089.9|1089.3|1089.9|1089.3|1089.6|1088.8|4
1647531110000|2022-03-17 15:31:50|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|6
1647531120000|2022-03-17 15:32:00|1088.9|1088.3|1089.8|1088.3|1089.8|1088.3|1088.6|1087.8|4
1647531130000|2022-03-17 15:32:10|1089.9|1088.4|1090|1088.5|1090|1088.5|1089.9|1088.4|0
1647531140000|2022-03-17 15:32:20|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1647531150000|2022-03-17 15:32:30|1089.8|1089.2|1089.8|1089.2|1090.1|1089.5|1089.8|1089.2|16
1647531160000|2022-03-17 15:32:40|||||||||1
1647531170000|2022-03-17 15:32:50|1088.9|1088.3|1089.1|1088.5|1089.1|1088.5|1088.9|1088.3|10
1647531180000|2022-03-17 15:33:00|1089|1088.4|1089.9|1088.9|1089.9|1088.9|1089|1088.4|4
1647531190000|2022-03-17 15:33:10|1090|1089.4|1090|1089.4|1090|1089.4|1089.9|1089.3|55
1647531200000|2022-03-17 15:33:20|||||||||7
1647531210000|2022-03-17 15:33:30|1090.1|1089.5|1093.9|1093.3|1093.9|1093.3|1090.1|1089.5|40
1647531220000|2022-03-17 15:33:40|1093.6|1093|1093.4|1092.4|1093.6|1093|1092.8|1091.8|14
1647531230000|2022-03-17 15:33:50|1093.7|1093.1|1093.7|1093.1|1093.9|1093.3|1093.7|1093.1|31
1647531240000|2022-03-17 15:34:00|1093.8|1093.2|1093.7|1093.1|1093.8|1093.2|1093.2|1092.1|16
1647531250000|2022-03-17 15:34:10|1093.8|1093.2|1093.7|1093.1|1093.8|1093.2|1093.6|1093|4
1647531260000|2022-03-17 15:34:20|1093.6|1093|1092.3|1091.3|1093.6|1093|1092.3|1091.3|15
1647531270000|2022-03-17 15:34:30|1091.9|1090.8|1092.4|1090.9|1092.4|1090.9|1090.4|1089.7|18
1647531280000|2022-03-17 15:34:40|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|7
1647531290000|2022-03-17 15:34:50|1092.6|1090.9|1091.6|1090.1|1092.6|1090.9|1091.5|1090.1|15
1647531300000|2022-03-17 15:35:00|1091.4|1089.9|1092.5|1091|1092.5|1091|1091.4|1089.9|15
1647531310000|2022-03-17 15:35:10|1092.6|1091.6|1092.9|1091.9|1092.9|1091.9|1092.6|1091.6|3
1647531320000|2022-03-17 15:35:20|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1647531330000|2022-03-17 15:35:30|1092.8|1091.8|1092.7|1092.1|1092.8|1092.2|1091.7|1090.5|30
1647531340000|2022-03-17 15:35:40|1092.6|1091.6|1092.8|1091.8|1092.8|1091.9|1092.5|1091.6|12
1647531350000|2022-03-17 15:35:50|||||||||1
1647531360000|2022-03-17 15:36:00|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.6|1091.1|3
1647531370000|2022-03-17 15:36:10|1092.3|1091.3|1091|1090|1092.3|1091.3|1090.7|1090|3
1647531380000|2022-03-17 15:36:20|1091.2|1089.7|1089.5|1088.5|1091.2|1089.7|1089.5|1088.5|8
1647531390000|2022-03-17 15:36:30|1089.4|1088.8|1090.2|1089.6|1090.2|1089.6|1089.4|1088.8|1
1647531400000|2022-03-17 15:36:40|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1647531410000|2022-03-17 15:36:50|1089.3|1088.7|1089.6|1088.1|1089.6|1088.7|1089.3|1088.1|2
1647531420000|2022-03-17 15:37:00|1089.3|1088.3|1088.9|1088.3|1089.6|1088.4|1088.9|1088.1|2
1647531430000|2022-03-17 15:37:10|||||||||2
1647531440000|2022-03-17 15:37:20|1089.3|1088.5|1090.2|1089.2|1090.4|1089.2|1089.1|1088.5|4
1647531450000|2022-03-17 15:37:30|1091.5|1090|1090.7|1090.1|1091.5|1090.1|1090.6|1089.9|12
1647531460000|2022-03-17 15:37:40|1090.6|1090|1090.4|1088.9|1090.6|1090|1090.4|1088.9|4
1647531470000|2022-03-17 15:37:50|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|2
1647531480000|2022-03-17 15:38:00|1090.5|1089.5|1090.8|1089.8|1090.8|1089.8|1090.5|1089.5|6
1647531490000|2022-03-17 15:38:10|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1
1647531500000|2022-03-17 15:38:20|1089.5|1088.5|1089.2|1088.6|1089.5|1088.6|1089.2|1088.5|8
1647531510000|2022-03-17 15:38:30|1089.5|1088.5|1090.3|1089.3|1090.4|1089.3|1089.4|1088.5|4
1647531520000|2022-03-17 15:38:40|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|3
1647531530000|2022-03-17 15:38:50|1090.2|1089.2|1089.5|1088.9|1090.3|1089.3|1089.5|1088.9|14
1647531540000|2022-03-17 15:39:00|1089.4|1088.8|1089.8|1088.8|1089.8|1088.8|1089.4|1088.8|2
1647531550000|2022-03-17 15:39:10|||||||||2
1647531560000|2022-03-17 15:39:20|1089.5|1088.9|1089.8|1088.8|1089.8|1088.9|1089.5|1088.8|2
1647531570000|2022-03-17 15:39:30|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|5
1647531580000|2022-03-17 15:39:40|||||||||2
1647531590000|2022-03-17 15:39:50|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|4
1647531600000|2022-03-17 15:40:00|1089.7|1089.1|1088.6|1087.1|1089.8|1089.2|1088.2|1087.1|10
1647531610000|2022-03-17 15:40:10|1088.5|1087.5|1088.8|1087.8|1089.2|1087.8|1088.5|1087.5|1
1647531620000|2022-03-17 15:40:20|1088.6|1088|1089.7|1088.2|1089.7|1088.2|1088.6|1088|2
1647531630000|2022-03-17 15:40:30|1089.8|1088.3|1089.7|1089.1|1089.8|1089.1|1089.6|1088.3|11
1647531640000|2022-03-17 15:40:40|1089.8|1089.2|1089.2|1088.6|1089.8|1089.2|1089.1|1088.5|9
1647531650000|2022-03-17 15:40:50|1089.1|1088.5|1089.8|1088.8|1089.8|1088.8|1089.1|1088.3|5
1647531660000|2022-03-17 15:41:00|1089.7|1088.7|1089.5|1088.9|1089.8|1088.9|1089.5|1088.7|15
1647531670000|2022-03-17 15:41:10|1089.6|1089|1089.9|1089.3|1089.9|1089.3|1089.6|1089|6
1647531680000|2022-03-17 15:41:20|1088.8|1088.2|1089.6|1089|1089.6|1089|1088.8|1088.2|16
1647531690000|2022-03-17 15:41:30|1089.7|1089.1|1089.9|1089.3|1089.9|1089.3|1089.6|1089|5
1647531700000|2022-03-17 15:41:40|||||||||5
1647531710000|2022-03-17 15:41:50|1089.8|1089.2|1089.5|1088|1089.8|1089.2|1089.1|1087.9|9
1647531720000|2022-03-17 15:42:00|1089.8|1088.8|1089.4|1088.8|1089.9|1089.3|1089.4|1088.8|12
1647531730000|2022-03-17 15:42:10|1089.5|1088.9|1089.4|1088.4|1089.6|1089|1089.3|1088.3|6
1647531740000|2022-03-17 15:42:20|1088.9|1088.3|1089|1088.4|1089|1088.4|1088.9|1088.3|4
1647531750000|2022-03-17 15:42:30|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|3
1647531760000|2022-03-17 15:42:40|1089|1088.4|1088.3|1087.3|1089|1088.4|1088.1|1087|9
1647531780000|2022-03-17 15:43:00|1088.4|1087.4|1088.7|1088.1|1088.8|1088.1|1088.4|1087.2|6
1647531790000|2022-03-17 15:43:10|1088.8|1088.2|1089|1088.4|1089|1088.4|1088.8|1088|5
1647531800000|2022-03-17 15:43:20|1088.9|1088.3|1088.5|1087.5|1088.9|1088.3|1088.5|1087.5|8
1647531820000|2022-03-17 15:43:40|1088.6|1087.6|1088.8|1087.8|1088.8|1087.8|1088.6|1087.6|2
1647531830000|2022-03-17 15:43:50|||||||||1
1647531840000|2022-03-17 15:44:00|1089.2|1087.7|1089|1088|1089.2|1088|1088.8|1087.7|9
1647531850000|2022-03-17 15:44:10|1088.9|1088.3|1089.3|1088.7|1089.3|1088.7|1088.9|1088.3|12
1647531860000|2022-03-17 15:44:20|||||||||3
1647531870000|2022-03-17 15:44:30|1089.4|1088.8|1089.7|1088.7|1089.7|1088.8|1089.4|1088.7|2
1647531880000|2022-03-17 15:44:40|1089.6|1089|1089.6|1089|1089.7|1089.1|1089.6|1089|6
1647531890000|2022-03-17 15:44:50|||||||||4
1647531900000|2022-03-17 15:45:00|||||||||3
1647531910000|2022-03-17 15:45:10|||||||||9
1647531920000|2022-03-17 15:45:20|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|7
1647531930000|2022-03-17 15:45:30|1088.8|1088.2|1088.8|1088.2|1089.1|1088.4|1088.8|1087.9|7
1647531940000|2022-03-17 15:45:40|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|2
1647531950000|2022-03-17 15:45:50|1087.8|1087.2|1087.5|1086|1087.8|1087.2|1087.1|1085.8|11
1647531960000|2022-03-17 15:46:00|1087.2|1086.2|1087.5|1086|1087.5|1086.7|1086.7|1085.2|6
1647531970000|2022-03-17 15:46:10|1087.1|1085.6|1086.1|1085.1|1087.1|1085.6|1086.1|1084.9|17
1647531980000|2022-03-17 15:46:20|1086|1085|1086|1085|1086|1085|1086|1085|1
1647531990000|2022-03-17 15:46:30|1085.7|1085.1|1087.3|1086.3|1087.3|1086.4|1085.7|1084.9|4
1647532000000|2022-03-17 15:46:40|1087.2|1086.6|1087.8|1086.3|1088|1087.2|1087.2|1086.3|6
1647532020000|2022-03-17 15:47:00|1088.1|1086.6|1088.2|1086.7|1088.2|1086.7|1088.1|1086.6|3
1647532030000|2022-03-17 15:47:10|1087.7|1086.5|1088.1|1086.6|1088.1|1086.6|1087.7|1086.5|2
1647532040000|2022-03-17 15:47:20|1087.8|1086.8|1087.7|1086.7|1087.8|1086.8|1087.4|1086.7|1
1647532050000|2022-03-17 15:47:30|1086.6|1086|1087.3|1086.7|1087.5|1086.7|1086.6|1085.8|12
1647532060000|2022-03-17 15:47:40|1087.5|1086|1087.4|1085.9|1087.5|1086.3|1087|1085.8|6
1647532070000|2022-03-17 15:47:50|1087.2|1086.2|1087.7|1086.7|1087.7|1086.7|1087.2|1085.9|3
1647532080000|2022-03-17 15:48:00|||||||||5
1647532090000|2022-03-17 15:48:10|1087.3|1086.8|1087.8|1087.2|1087.8|1087.2|1087.3|1086.7|27
1647532100000|2022-03-17 15:48:20|1087.9|1087.3|1087.1|1086.1|1087.9|1087.3|1087.1|1086.1|5
1647532110000|2022-03-17 15:48:30|1087.4|1085.9|1087.5|1086.5|1087.5|1086.7|1087.3|1085.9|0
1647532120000|2022-03-17 15:48:40|1087.6|1086.6|1086.8|1086.2|1087.6|1086.7|1086.8|1086.2|5
1647532130000|2022-03-17 15:48:50|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1647532140000|2022-03-17 15:49:00|1086.3|1085.2|1086.2|1084.7|1086.5|1085.3|1085.6|1084.5|11
1647532150000|2022-03-17 15:49:10|1085.8|1084.8|1084.3|1082.8|1085.8|1085.2|1084.3|1082.8|25
1647532160000|2022-03-17 15:49:20|1084.2|1083.2|1083.6|1083|1084.2|1083.2|1083.6|1082.3|29
1647532170000|2022-03-17 15:49:30|1083.7|1083.1|1084.2|1083.2|1084.3|1083.3|1083.5|1082.5|6
1647532180000|2022-03-17 15:49:40|1084.3|1083.3|1083.6|1083|1084.4|1083.4|1083.4|1082.5|4
1647532190000|2022-03-17 15:49:50|1083.4|1082.8|1083.5|1082.5|1083.6|1082.9|1083.2|1082.5|10
1647532200000|2022-03-17 15:50:00|1083.6|1082.6|1083.3|1082.7|1083.6|1082.7|1083.2|1082.5|3
1647532210000|2022-03-17 15:50:10|1083.2|1082.3|1082.9|1081.4|1083.2|1082.3|1082.9|1081.4|7
1647532220000|2022-03-17 15:50:20|1083|1081.5|1082.2|1081.2|1083|1081.5|1082.1|1081.1|6
1647532230000|2022-03-17 15:50:30|1082.1|1081.1|1082.4|1081.4|1082.4|1081.4|1082.1|1081.1|7
1647532240000|2022-03-17 15:50:40|1082.1|1081.5|1082.2|1081.2|1082.2|1081.5|1082.1|1081.2|0
1647532250000|2022-03-17 15:50:50|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1647532260000|2022-03-17 15:51:00|1081.8|1081.2|1083.9|1082.9|1084.1|1083|1081.8|1081.2|7
1647532270000|2022-03-17 15:51:10|1083.6|1083|1083.5|1082.5|1083.8|1083|1083.4|1082.5|2
1647532280000|2022-03-17 15:51:20|1083.4|1082.8|1083.3|1081.8|1083.7|1082.8|1082.7|1081.7|7
1647532290000|2022-03-17 15:51:30|1082.9|1081.9|1082.7|1081.7|1083.1|1081.9|1082.7|1081.6|7
1647532300000|2022-03-17 15:51:40|1081.2|1079.7|1081.8|1080.8|1082.1|1080.8|1081.2|1079.7|4
1647532310000|2022-03-17 15:51:50|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1
1647532320000|2022-03-17 15:52:00|||||||||3
1647532330000|2022-03-17 15:52:10|1080.9|1079.4|1080.8|1079.3|1080.9|1079.4|1080.8|1079.3|3
1647532340000|2022-03-17 15:52:20|1080.7|1079.2|1080.5|1079.5|1080.7|1079.5|1080.5|1079.1|0
1647532350000|2022-03-17 15:52:30|1081|1079.9|1081.5|1080|1081.5|1080|1081|1079.5|3
1647532360000|2022-03-17 15:52:40|1081.6|1080.1|1081.1|1080.5|1081.6|1080.5|1081|1079.9|0
1647532370000|2022-03-17 15:52:50|1081.2|1079.6|1080.9|1080.3|1081.4|1080.3|1080.9|1079.6|1
1647532380000|2022-03-17 15:53:00||1079.9||1079.9||1079.9||1079.9|10
1647532390000|2022-03-17 15:53:10|1080.7|1079.7|1081.1|1079.6|1081.1|1079.9|1080.7|1079.6|6
1647532400000|2022-03-17 15:53:20|1081|1079.5|1080.5|1079.5|1081|1079.6|1080.1|1079.3|2
1647532410000|2022-03-17 15:53:30|1080.4|1079.4|1080.5|1079.5|1080.5|1079.5|1080.4|1079.4|2
1647532430000|2022-03-17 15:53:50|1080.4|1079.4|1080.5|1079.5|1080.5|1079.5|1080.4|1079.4|1
1647532440000|2022-03-17 15:54:00|1081.7|1080.7|1081.7|1080.7|1081.7|1080.7|1081.7|1080.7|4
1647532450000|2022-03-17 15:54:10|1081.2|1080.2|1080.5|1079.5|1081.2|1080.2|1080.5|1079.3|7
1647532460000|2022-03-17 15:54:20|1080.8|1079.3|1079.9|1078.4|1080.9|1079.8|1079.3|1077.9|8
1647532470000|2022-03-17 15:54:30|1079.8|1078.3|1079.6|1078.1|1079.9|1078.7|1079.4|1077.9|6
1647532480000|2022-03-17 15:54:40|1079.4|1078.4|1079.9|1078.4|1079.9|1078.8|1079.4|1078.4|3
1647532490000|2022-03-17 15:54:50|1078.8|1078.2|1078.7|1077.7|1078.8|1078.2|1078|1077.1|26
1647532500000|2022-03-17 15:55:00|1078.4|1077.8|1077.7|1077.1|1078.7|1077.8|1077.7|1077.1|11
1647532510000|2022-03-17 15:55:10|1077.6|1077|1077.4|1076.8|1077.6|1077|1077.2|1076.6|11
1647532520000|2022-03-17 15:55:20|1077.6|1076.6|1077.6|1076.6|1077.7|1076.6|1077.4|1076.2|3
1647532530000|2022-03-17 15:55:30|1077.4|1076.8|1077.5|1076.9|1077.8|1077|1077.4|1076.8|4
1647532540000|2022-03-17 15:55:40|1077.6|1077|1078.3|1077.3|1078.3|1077.3|1077.6|1077|6
1647532550000|2022-03-17 15:55:50|1077.9|1077.4|1078|1077.4|1078|1077.4|1077.9|1077.4|2
1647532560000|2022-03-17 15:56:00|1078.2|1077.6|1078.7|1077.2|1079|1078.1|1078.2|1077.2|7
1647532570000|2022-03-17 15:56:10|1078.9|1077.4|1078.3|1077.3|1079|1077.6|1078.3|1077.3|3
1647532580000|2022-03-17 15:56:20|1078.4|1077.4|1078.1|1077.5|1078.6|1077.5|1078.1|1077.1|10
1647532590000|2022-03-17 15:56:30|1078.2|1077.6|1079|1078|1079.2|1078|1078.2|1077.6|9
1647532600000|2022-03-17 15:56:40|1079.4|1078.8|1079.3|1078.3|1079.4|1078.8|1079.2|1078.3|12
1647532610000|2022-03-17 15:56:50|1079.9|1078.4|1080.3|1078.8|1080.3|1078.8|1079.8|1078.3|5
1647532620000|2022-03-17 15:57:00|1080|1079|1079.6|1079|1080|1079|1079.6|1079|2
1647532630000|2022-03-17 15:57:10|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|8
1647532640000|2022-03-17 15:57:20|1079.7|1079.1|1080.2|1079.2|1080.2|1079.2|1079.7|1079.1|3
1647532650000|2022-03-17 15:57:30|1080.1|1079.5|1079.5|1078.5|1080.2|1079.6|1079.2|1078.2|13
1647532660000|2022-03-17 15:57:40|1079.4|1078.8|1080.2|1079.6|1080.3|1079.7|1079.4|1078.8|7
1647532670000|2022-03-17 15:57:50|1080.3|1079.7|1080.3|1079.3|1080.6|1080|1080.3|1079.3|8
1647532680000|2022-03-17 15:58:00|1080.8|1079.4|1080.5|1079.9|1080.9|1080.2|1080.5|1079.4|24
1647532690000|2022-03-17 15:58:10|1080.6|1080|1079.9|1078.4|1080.6|1080|1078.8|1077.4|43
1647532700000|2022-03-17 15:58:20|1080|1078.5|1080.4|1079.8|1080.4|1079.8|1079.7|1078.5|2
1647532710000|2022-03-17 15:58:30|1080.7|1080.1|1080.7|1079.7|1080.8|1080.2|1080.7|1079.7|6
1647532720000|2022-03-17 15:58:40|1080.4|1079.8|1079|1077.5|1080.7|1080.1|1079|1077.5|12
1647532730000|2022-03-17 15:58:50|1079.6|1078.1|1079.1|1078.5|1080.1|1079.1|1079|1078|9
1647532740000|2022-03-17 15:59:00|1079.6|1078.6|1080|1079|1080.2|1079.1|1079.6|1078.6|10
1647532750000|2022-03-17 15:59:10|1079.4|1078.8|1079.1|1078.5|1079.4|1078.8|1079.1|1078.5|19
1647532760000|2022-03-17 15:59:20|1079.2|1078.6|1080.8|1079.8|1081.3|1080.4|1079.2|1078.6|58
1647532770000|2022-03-17 15:59:30|1080.7|1080.1|1080.7|1079.7|1081.7|1081|1080.7|1079.7|21
1647532780000|2022-03-17 15:59:40|1081.2|1080.2|1080.8|1079.8|1081.6|1080.7|1080.8|1079.7|21
1647532790000|2022-03-17 15:59:50|1080.7|1080.1|1081.2|1080.2|1081.3|1080.2|1080.7|1079.3|4
1647532800000|2022-03-17 16:00:00|1081|1080|1080|1079|1081.3|1080.5|1079.6|1078.8|8
1647532810000|2022-03-17 16:00:10|1080.3|1078.8|1080.1|1079.5|1080.4|1079.5|1079.5|1078.8|20
1647532820000|2022-03-17 16:00:20|1080.7|1079.7|1081.1|1080.5|1081.2|1080.5|1080.5|1079.7|15
1647532830000|2022-03-17 16:00:30|1081.6|1081|1081.9|1081.3|1082.3|1081.7|1081.6|1081|14
1647532840000|2022-03-17 16:00:40|1082|1081.4|1082|1081|1082.8|1081.8|1082|1081|6
1647532850000|2022-03-17 16:00:50|1081.9|1081.3|1082.7|1081.7|1082.8|1082.2|1081.9|1081.3|11
1647532860000|2022-03-17 16:01:00|1082.4|1081.8|1081.2|1080.2|1082.5|1081.8|1081.2|1080|8
1647532870000|2022-03-17 16:01:10|1081.5|1080|1081.6|1081|1081.9|1081|1081.5|1080|9
1647532880000|2022-03-17 16:01:20|1081.9|1081.3|1082.4|1081.4|1082.5|1081.5|1081.9|1081.2|2
1647532890000|2022-03-17 16:01:30|1082.5|1081.5|1083.5|1082.5|1083.6|1083|1082.3|1081.5|5
1647532900000|2022-03-17 16:01:40|1083.6|1082.1|1083.4|1082.4|1083.6|1082.4|1083.4|1082.1|2
1647532910000|2022-03-17 16:01:50|1083.5|1082.5|1083.2|1082.6|1083.5|1082.6|1083.2|1082.5|1
1647532920000|2022-03-17 16:02:00|1083.5|1082.5|1083.9|1082.4|1083.9|1082.5|1083.5|1082.4|4
1647532930000|2022-03-17 16:02:10|1084|1082.5|1085.4|1083.9|1085.4|1083.9|1084|1082.5|13
1647532940000|2022-03-17 16:02:20|1085.5|1084|1086.3|1084.8|1086.3|1085|1085.5|1084|7
1647532950000|2022-03-17 16:02:30|1086.2|1085.2|1087.2|1086.2|1087.3|1086.2|1086.1|1085.1|7
1647532960000|2022-03-17 16:02:40|1087|1085.7|1087.2|1086.2|1087.2|1086.2|1087|1085.5|11
1647532970000|2022-03-17 16:02:50|1087.4|1086.4|1087.6|1086.6|1087.6|1086.6|1087.4|1086.4|5
1647532980000|2022-03-17 16:03:00|1087.5|1086.5|1086.3|1085.3|1087.5|1086.5|1086.3|1084.9|15
1647532990000|2022-03-17 16:03:10|1086.2|1085.2|1087.8|1086.3|1087.9|1086.4|1086.2|1085|9
1647533000000|2022-03-17 16:03:20|1088|1086.5|1089.9|1088.4|1090|1088.5|1088|1086.5|18
1647533010000|2022-03-17 16:03:30|1089.7|1088.2|1089.5|1088|1089.7|1088.3|1088.9|1088|3
1647533020000|2022-03-17 16:03:40|1090.2|1088.7|1090.5|1089|1090.5|1089.6|1089.8|1088.6|6
1647533030000|2022-03-17 16:03:50|1090.4|1089.4|1090.7|1089.2|1090.7|1089.4|1090.4|1089|12
1647533040000|2022-03-17 16:04:00|1090.6|1089.1|1090.1|1089.1|1090.6|1089.1|1090.1|1089|8
1647533050000|2022-03-17 16:04:10|1089.8|1089.2|1089.5|1088.9|1089.8|1089.2|1089.5|1088.9|24
1647533060000|2022-03-17 16:04:20|1089.4|1088.8|1089.6|1088.6|1089.6|1088.8|1089.3|1088.6|1
1647533070000|2022-03-17 16:04:30|1089.3|1088.7|1090.6|1089.1|1090.7|1089.2|1089.3|1088.7|6
1647533080000|2022-03-17 16:04:40|1090.7|1089.2|1090.6|1089.1|1090.7|1089.2|1090.6|1089.1|1
1647533090000|2022-03-17 16:04:50|1090.7|1089.2|1090.4|1089.4|1090.7|1089.4|1089.8|1089|3
1647533100000|2022-03-17 16:05:00|1090.2|1088.9|1089.9|1088.9|1090.2|1089.2|1089.9|1088.9|20
1647533120000|2022-03-17 16:05:20|1090|1089|1090.4|1089.8|1090.4|1089.8|1089.9|1089|7
1647533130000|2022-03-17 16:05:30|1090.5|1089.9|1091.3|1089.8|1091.3|1090.4|1090.5|1089.3|7
1647533140000|2022-03-17 16:05:40|1091.1|1090.1|1090.9|1089.9|1091.7|1091|1090.7|1089.7|8
1647533150000|2022-03-17 16:05:50|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.1|1089.6|2
1647533160000|2022-03-17 16:06:00|1091.5|1090.3|1090.7|1089.7|1091.5|1090.5|1090.7|1089.7|6
1647533170000|2022-03-17 16:06:10|1090.8|1089.3|1091.2|1090.2|1091.2|1090.3|1090.6|1089.2|8
1647533180000|2022-03-17 16:06:20|1091.5|1090.5|1092|1091|1092.7|1091.7|1091.2|1090.5|24
1647533190000|2022-03-17 16:06:30|1092.1|1091.1|1092.5|1091.5|1092.8|1091.5|1092.1|1091.1|3
1647533200000|2022-03-17 16:06:40|1093.1|1091.6|1093.1|1091.6|1093.1|1091.6|1093|1091.5|2
1647533210000|2022-03-17 16:06:50|1093.2|1091.7|1093.3|1092.7|1093.3|1092.7|1093|1091.6|2
1647533220000|2022-03-17 16:07:00|1092.6|1091.6|1092.9|1091.4|1092.9|1091.6|1091.9|1091.1|8
1647533230000|2022-03-17 16:07:10|1093.1|1091.9|1093.4|1091.9|1093.4|1091.9|1092.9|1091.4|1
1647533240000|2022-03-17 16:07:20|1093.3|1091.8|1094.4|1093.8|1094.4|1093.8|1093.1|1091.8|15
1647533250000|2022-03-17 16:07:30|1094.5|1093.9|1094.1|1093.5|1094.5|1093.9|1094.1|1092.6|38
1647533260000|2022-03-17 16:07:40|1094.2|1093.6|1096.4|1095.4|1096.4|1095.6|1094.2|1093.6|54
1647533270000|2022-03-17 16:07:50|1096.3|1095.3|1096|1094.5|1096.3|1095.4|1095.6|1094.2|5
1647533280000|2022-03-17 16:08:00|1095.8|1094.8|1094.9|1093.9|1095.9|1095.3|1094.9|1093.9|11
1647533290000|2022-03-17 16:08:10|1094.2|1093.6|1094.1|1093.1|1094.8|1093.6|1093.9|1092.9|17
1647533300000|2022-03-17 16:08:20|1094.3|1093.3|1094.9|1093.9|1094.9|1093.9|1094.3|1093|5
1647533310000|2022-03-17 16:08:30|1095|1094|1095.9|1094.4|1095.9|1094.4|1094.9|1094|2
1647533320000|2022-03-17 16:08:40|1095.8|1094.9|1095.8|1094.3|1096.1|1095.2|1095.5|1094|3
1647533330000|2022-03-17 16:08:50|1095.6|1094.6|1095.8|1094.3|1095.8|1094.6|1095.6|1094.3|3
1647533340000|2022-03-17 16:09:00|1095.4|1094.4|1094.9|1093.9|1095.5|1094.4|1094.4|1093.1|44
1647533350000|2022-03-17 16:09:10|1094.8|1093.8|1095.9|1094.4|1095.9|1094.5|1094.4|1093.7|8
1647533360000|2022-03-17 16:09:20|1096.4|1094.9|1096|1095|1096.4|1095.2|1096|1094.9|4
1647533370000|2022-03-17 16:09:30|1095.9|1095.3|1096.2|1095.6|1096.2|1095.6|1095.9|1095.2|0
1647533380000|2022-03-17 16:09:40|1096.3|1095.3|1096.9|1095.9|1096.9|1096|1095.9|1094.9|13
1647533390000|2022-03-17 16:09:50|1096.8|1096.2|1097.6|1096.6|1097.6|1096.8|1096.8|1095.9|12
1647533400000|2022-03-17 16:10:00|1097.1|1096.1|1096.4|1095.4|1097.1|1096.1|1094.6|1093.4|53
1647533410000|2022-03-17 16:10:10|1096.5|1095.9|1096.4|1095.4|1096.6|1095.9|1096.3|1095.1|5
1647533420000|2022-03-17 16:10:20|1096.9|1095.8|1096.8|1095.3|1096.9|1095.8|1096.4|1095.2|5
1647533430000|2022-03-17 16:10:30|1096.4|1095.4|1094.9|1093.4|1096.5|1095.7|1094.9|1093.4|7
1647533440000|2022-03-17 16:10:40|1094.5|1093.5|1094.4|1092.9|1094.5|1093.5|1094|1092.9|1
1647533450000|2022-03-17 16:10:50|1094|1093|1095.4|1094.4|1095.4|1094.4|1092.4|1091.6|18
1647533460000|2022-03-17 16:11:00|1095.2|1093.7|1094.9|1093.4|1095.2|1093.7|1093.7|1092.4|15
1647533470000|2022-03-17 16:11:10|1094.6|1094|1092.3|1091.7|1095.2|1094|1092.3|1091.6|18
1647533480000|2022-03-17 16:11:20|1092.4|1091.8|1093.6|1092.1|1093.8|1092.3|1092.4|1091.8|7
1647533490000|2022-03-17 16:11:30|1093.1|1091.9|1092.6|1091.1|1093.4|1091.9|1092.6|1091.1|5
1647533500000|2022-03-17 16:11:40|1092|1091.4|1091.1|1090.1|1092|1091.4|1091.1|1089.9|4
1647533510000|2022-03-17 16:11:50|1091|1090.4|1090.8|1089.8|1091.1|1090.4|1090.8|1089.8|4
1647533520000|2022-03-17 16:12:00|1091.2|1089.7|1091.5|1090|1091.5|1090|1091.2|1089.7|4
1647533530000|2022-03-17 16:12:10|1091.2|1090.6|1093.5|1092|1094.2|1093.1|1091.2|1090.4|79
1647533540000|2022-03-17 16:12:20|1093.6|1092.1|1093.4|1091.9|1093.6|1092.3|1093.3|1091.9|3
1647533550000|2022-03-17 16:12:30|1093|1092|1092.7|1091.2|1093|1092|1092.5|1091|5
1647533560000|2022-03-17 16:12:40|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1647533570000|2022-03-17 16:12:50|||||||||1
1647533580000|2022-03-17 16:13:00|1092.3|1091|1095.6|1094.1|1095.6|1094.7|1092.2|1091|34
1647533590000|2022-03-17 16:13:10|1095.4|1094.4|1095.3|1093.8|1095.5|1094.8|1095.3|1093.8|2
1647533600000|2022-03-17 16:13:20|1095.2|1094.2|1096.1|1094.6|1096.6|1095.1|1095.1|1094.2|5
1647533610000|2022-03-17 16:13:30|1096.4|1094.9|1096.1|1094.6|1096.5|1095|1096.1|1094.6|1
1647533620000|2022-03-17 16:13:40|1095.8|1095.2|1096.1|1094.6|1096.2|1095.2|1095.8|1094.6|1
1647533630000|2022-03-17 16:13:50|1095.9|1094.4|1095.9|1094.4|1095.9|1094.4|1095.8|1094.3|3
1647533640000|2022-03-17 16:14:00|1096|1094.5|1096.9|1095.4|1097|1095.5|1095.2|1093.7|21
1647533650000|2022-03-17 16:14:10|1097|1095.5|1095.7|1094.7|1097|1095.5|1095.7|1094.7|3
1647533660000|2022-03-17 16:14:20|1095.8|1094.8|1096.1|1094.6|1096.7|1095.2|1095.8|1094.6|4
1647533670000|2022-03-17 16:14:30|1095.9|1094.9|1097.5|1096|1097.6|1096.1|1095.8|1094.9|5
1647533680000|2022-03-17 16:14:40|1097.6|1096.1|1097|1095.5|1097.7|1096.2|1097|1095.5|6
1647533690000|2022-03-17 16:14:50|1097.3|1095.8|1096.9|1095.9|1097.3|1096|1096.9|1095.4|7
1647533700000|2022-03-17 16:15:00|1096.6|1095.1|1095.9|1094.4|1096.7|1095.3|1095.9|1094.4|4
1647533710000|2022-03-17 16:15:10|1095.1|1094.5|1094.1|1093.5|1095.3|1094.5|1094.1|1092.8|1
1647533720000|2022-03-17 16:15:20|1094.3|1092.8|1094.2|1093.6|1094.3|1093.7|1093.9|1092.8|15
1647533730000|2022-03-17 16:15:30|1094.3|1093.7|1096.7|1095.2|1096.7|1095.2|1094.3|1093.7|14
1647533740000|2022-03-17 16:15:40|1097.1|1095.6|1098.7|1097.2|1098.7|1097.5|1097.1|1095.6|34
1647533750000|2022-03-17 16:15:50|1098.2|1096.7|1098.4|1097.4|1098.5|1097.7|1098.1|1096.6|12
1647533760000|2022-03-17 16:16:00|1098.5|1097|1099.7|1098.2|1099.8|1098.6|1098.1|1096.6|34
1647533770000|2022-03-17 16:16:10|1099.2|1097.7|1099.6|1098.1|1099.6|1098.1|1098.9|1097.6|8
1647533780000|2022-03-17 16:16:20|1099.1|1097.7|1099.2|1097.7|1099.3|1097.9|1098.7|1097.5|9
1647533790000|2022-03-17 16:16:30|1097.9|1096.4|1099.4|1098.4|1100.2|1098.7|1097.9|1096.4|56
1647533800000|2022-03-17 16:16:40|1099.9|1098.5|1099.4|1098.4|1100|1098.8|1099|1098.4|10
1647533810000|2022-03-17 16:16:50|1099.9|1098.3|1099.3|1097.8|1099.9|1098.3|1099|1097.5|8
1647533820000|2022-03-17 16:17:00|1098.9|1097.4|1098.2|1096.7|1098.9|1097.4|1097|1096|19
1647533830000|2022-03-17 16:17:10|1099.4|1097.9|1100|1098.5|1100.2|1099.1|1099.1|1097.8|28
1647533840000|2022-03-17 16:17:20|1099.2|1098.6|1099.4|1098.8|1100|1098.9|1099.2|1098.5|26
1647533850000|2022-03-17 16:17:30|1099.2|1098.6|1098.3|1096.8|1099.2|1098.6|1098.3|1096.8|13
1647533860000|2022-03-17 16:17:40|1098.1|1097.1|1098|1097.4|1098.7|1097.5|1097.9|1097|3
1647533870000|2022-03-17 16:17:50|1097.9|1097.3|1098.1|1097.5|1098.3|1097.7|1097.9|1097.1|18
1647533880000|2022-03-17 16:18:00|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|14
1647533890000|2022-03-17 16:18:10|1098.6|1097.6|1099|1098.4|1099.8|1098.4|1098.4|1097.6|13
1647533900000|2022-03-17 16:18:20|1099.5|1098|1098.9|1097.9|1099.7|1098.5|1098.8|1097.9|5
1647533910000|2022-03-17 16:18:30|1099.7|1098.2|1099.3|1097.8|1099.8|1098.5|1099.1|1097.8|32
1647533920000|2022-03-17 16:18:40|1098.7|1098.1|1098.9|1097.4|1099.4|1098.1|1098|1097.1|7
1647533930000|2022-03-17 16:18:50|1098.8|1097.3|1098.9|1097.4|1098.9|1097.7|1098.7|1097.3|1
1647533940000|2022-03-17 16:19:00|1098.8|1097.8|1097.8|1096.8|1098.9|1097.8|1097.8|1096.8|7
1647533950000|2022-03-17 16:19:10|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1647533960000|2022-03-17 16:19:20|||||||||1
1647533970000|2022-03-17 16:19:30|1098.7|1097.2|1098.3|1096.8|1098.7|1097.2|1098.3|1096.8|12
1647533980000|2022-03-17 16:19:40|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1647533990000|2022-03-17 16:19:50|1098|1097|1098.6|1097.1|1098.6|1097.1|1097.9|1096.9|26
1647534000000|2022-03-17 16:20:00|1097.9|1097.3|1098.5|1097.5|1098.9|1097.7|1097.9|1097.3|3
1647534020000|2022-03-17 16:20:20|1098.1|1096.6|1098.7|1097.2|1098.7|1097.4|1097.8|1096.3|12
1647534030000|2022-03-17 16:20:30|1098.5|1097|1098.1|1096.6|1098.7|1097.6|1098.1|1096.6|9
1647534040000|2022-03-17 16:20:40|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1647534050000|2022-03-17 16:20:50|||||||||1
1647534060000|2022-03-17 16:21:00|||||||||1
1647534070000|2022-03-17 16:21:10|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|2
1647534080000|2022-03-17 16:21:20|1098.2|1096.7|1098.3|1096.8|1098.3|1096.8|1098.2|1096.7|0
1647534090000|2022-03-17 16:21:30|1098.2|1096.7|1096.9|1095.4|1098.3|1096.9|1095.8|1095.2|13
1647534100000|2022-03-17 16:21:40|1096.7|1095.7|1095.7|1094.7|1096.7|1095.7|1095.6|1094.3|14
1647534110000|2022-03-17 16:21:50|1095.8|1094.3|1094.4|1093.4|1095.8|1094.3|1094.4|1093.4|4
1647534120000|2022-03-17 16:22:00|1094.2|1093.2|1094.9|1093.4|1095.4|1094.2|1094.2|1093.1|4
1647534130000|2022-03-17 16:22:10|1094.7|1093.7|1095.4|1094.4|1095.4|1094.4|1094.6|1093.4|6
1647534140000|2022-03-17 16:22:20|||||||||1
1647534150000|2022-03-17 16:22:30|1095.6|1094.1|1094.9|1093.9|1095.6|1094.5|1094.9|1093.9|2
1647534160000|2022-03-17 16:22:40|1094.7|1094.1|1094.8|1093.3|1094.9|1094.1|1094.7|1093.3|0
1647534170000|2022-03-17 16:22:50|1094.7|1093.2|1094.4|1093.4|1094.7|1093.8|1093.9|1092.6|17
1647534180000|2022-03-17 16:23:00|1094.2|1092.7|1094.4|1093.4|1094.4|1093.4|1093.9|1092.6|14
1647534190000|2022-03-17 16:23:10|1094.6|1093.1|1095.1|1094.5|1095.1|1094.5|1094.4|1093.1|5
1647534200000|2022-03-17 16:23:20|1094.2|1093.2|1094.4|1093.4|1094.6|1093.4|1094.2|1093|9
1647534210000|2022-03-17 16:23:30|1094.7|1093.2|1093.2|1092.6|1094.7|1093.6|1093.2|1092.6|11
1647534220000|2022-03-17 16:23:40|1093.4|1092.4|1094.1|1093.5|1094.1|1093.5|1093.4|1092.3|18
1647534230000|2022-03-17 16:23:50|1094.3|1093.7|1094.7|1093.7|1094.7|1093.7|1093.9|1093.2|17
1647534240000|2022-03-17 16:24:00|1094.9|1093.9|1095.4|1094.4|1095.4|1094.4|1094.9|1093.9|3
1647534250000|2022-03-17 16:24:10|1095.3|1094.3|1095.2|1093.7|1095.4|1094.3|1095.1|1093.7|3
1647534260000|2022-03-17 16:24:20|1095.3|1093.8|1095.2|1093.7|1095.3|1093.8|1095.2|1093.7|0
1647534270000|2022-03-17 16:24:30|1095.1|1094.1|1096.2|1095.6|1096.2|1095.6|1094.9|1094.1|10
1647534280000|2022-03-17 16:24:40|1096.4|1095.4|1096.3|1094.8|1096.7|1095.4|1096.2|1094.7|2
1647534290000|2022-03-17 16:24:50|1096.2|1094.7|1096.7|1095.7|1096.7|1095.7|1096.2|1094.7|6
1647534300000|2022-03-17 16:25:00|1096.9|1096.1|1097.2|1096.2|1097.2|1096.2|1096.9|1095.9|3
1647534310000|2022-03-17 16:25:10|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.3|1095.8|0
1647534320000|2022-03-17 16:25:20|1096.4|1094.9|1096.4|1094.9|1096.6|1095.4|1096.2|1094.9|7
1647534330000|2022-03-17 16:25:30|1096.2|1094.7|1096.4|1095.4|1096.4|1095.4|1095.9|1094.6|7
1647534340000|2022-03-17 16:25:40|1096.5|1095.5|1095.8|1094.8|1097.1|1095.6|1095.7|1094.7|5
1647534350000|2022-03-17 16:25:50|1095.7|1094.7|1096.1|1095.5|1096.2|1095.5|1095.7|1094.6|9
1647534360000|2022-03-17 16:26:00|||||||||3
1647534370000|2022-03-17 16:26:10|1097.2|1096.2|1096.5|1095.5|1097.4|1096.2|1096.5|1095.5|7
1647534380000|2022-03-17 16:26:20|1096.2|1095.6|1096.4|1095.4|1096.4|1095.6|1096|1095.3|4
1647534390000|2022-03-17 16:26:30|1096.5|1095.5|1096.5|1095.5|1096.6|1095.7|1096.3|1095.1|4
1647534400000|2022-03-17 16:26:40|1096.7|1095.9|1096.6|1096|1096.7|1096|1096.5|1095.7|3
1647534410000|2022-03-17 16:26:50|1096.7|1095.7|1095.8|1095.2|1096.8|1095.9|1095.8|1094.8|12
1647534420000|2022-03-17 16:27:00|1095.9|1094.9|1096.5|1095.5|1096.7|1095.5|1095.6|1094.7|8
1647534430000|2022-03-17 16:27:10|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|1096.6|1095.6|0
1647534440000|2022-03-17 16:27:20|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|1096.7|1095.7|0
1647534450000|2022-03-17 16:27:30|1096.6|1096|1096.9|1096.3|1096.9|1096.3|1096.6|1096|6
1647534460000|2022-03-17 16:27:40|1097|1096.4|1096.9|1096.3|1097|1096.4|1096.9|1096.3|0
1647534470000|2022-03-17 16:27:50|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|1096.7|1096.1|7
1647534480000|2022-03-17 16:28:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|13
1647534490000|2022-03-17 16:28:10|1097.5|1096.5|1097.3|1096.3|1097.8|1096.5|1097.3|1096.1|9
1647534500000|2022-03-17 16:28:20|1097.2|1096.2|1097.5|1096.5|1097.5|1096.6|1097.1|1096.2|1
1647534510000|2022-03-17 16:28:30|1097.6|1096.1|1097.3|1096.3|1097.6|1096.3|1097.3|1096.1|1
1647534520000|2022-03-17 16:28:40|1097.6|1096.1|1097.3|1096.3|1097.6|1096.5|1097.3|1096.1|0
1647534530000|2022-03-17 16:28:50|||||||||1
1647534540000|2022-03-17 16:29:00|1096.7|1096.1|1097.2|1096.6|1097.2|1096.6|1096.7|1096.1|8
1647534550000|2022-03-17 16:29:10|1097.1|1096.5|1096.7|1096.1|1097.4|1096.5|1096.7|1095.8|6
1647534560000|2022-03-17 16:29:20|1096.6|1096|1096.7|1096.1|1096.7|1096.1|1096.6|1096|11
1647534570000|2022-03-17 16:29:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1647534580000|2022-03-17 16:29:40|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|1096.9|1095.9|0
1647534590000|2022-03-17 16:29:50|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|1
1647534600000|2022-03-17 16:30:00|1096.5|1095.9|1094.3|1093.3|1096.5|1095.9|1094.2|1093.2|7
1647534610000|2022-03-17 16:30:10|1094.2|1092.7|1094|1093|1094.6|1093.7|1093.9|1092.7|11
1647534620000|2022-03-17 16:30:20|1094.2|1092.7|1093.7|1093.1|1094.2|1093.1|1093.6|1092.6|2
1647534630000|2022-03-17 16:30:30|1093.8|1092.8|1093.8|1092.3|1094.4|1092.9|1091.7|1090.7|17
1647534640000|2022-03-17 16:30:40|1093.9|1092.4|1091.6|1091|1093.9|1092.4|1091.6|1090.5|7
1647534650000|2022-03-17 16:30:50|1091.7|1091.1|1092.8|1091.8|1092.9|1092.1|1091.7|1091.1|7
1647534660000|2022-03-17 16:31:00|1093|1091.5|1092.6|1092|1093|1092|1092.5|1091.5|5
1647534670000|2022-03-17 16:31:10|1092.3|1091.7|1089.8|1088.8|1092.3|1091.7|1089.8|1088.8|10
1647534680000|2022-03-17 16:31:20|1090.2|1088.7|1090.9|1089.4|1090.9|1089.7|1089.6|1088.6|2
1647534690000|2022-03-17 16:31:30|1090.5|1089.5|1089.7|1088.7|1090.5|1089.5|1089.6|1088.3|8
1647534700000|2022-03-17 16:31:40|1090.1|1089.1|1090.3|1088.8|1090.6|1089.4|1090.1|1088.8|7
1647534710000|2022-03-17 16:31:50|1090.4|1088.9|1090.5|1089|1090.5|1089.1|1089.6|1088.8|2
1647534720000|2022-03-17 16:32:00|1089.9|1089.3|1089.7|1088.7|1090.4|1089.3|1089.7|1088.6|0
1647534730000|2022-03-17 16:32:10|1089.8|1088.3|1089.5|1088.5|1089.9|1088.9|1088.4|1087.2|11
1647534740000|2022-03-17 16:32:20|1089.6|1088|1090.1|1088.6|1090.1|1088.6|1089.5|1088|2
1647534750000|2022-03-17 16:32:30|1090.2|1088.7|1090.9|1089.9|1091.1|1089.9|1090|1088.7|2
1647534760000|2022-03-17 16:32:40|1091.1|1089.6|1090.9|1089.4|1091.1|1089.6|1090.9|1089.4|2
1647534770000|2022-03-17 16:32:50|1090.8|1089.8|1090.7|1090.1|1090.8|1090.1|1090.7|1089.8|0
1647534780000|2022-03-17 16:33:00|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1647534790000|2022-03-17 16:33:10|1090.9|1089.9|1091.6|1090.6|1092.1|1090.8|1090.9|1089.8|2
1647534800000|2022-03-17 16:33:20|1091.3|1090.7|1091.8|1090.8|1091.8|1090.8|1091.3|1090.7|0
1647534820000|2022-03-17 16:33:40|1091.9|1091.2|1091.9|1091.3|1091.9|1091.3|1091.9|1091.2|0
1647534830000|2022-03-17 16:33:50|1092|1091|1091.1|1089.6|1092|1091.2|1090.8|1089.6|2
1647534840000|2022-03-17 16:34:00|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|0
1647534850000|2022-03-17 16:34:10|1090.4|1089.8|1090.1|1088.6|1090.4|1089.8|1089.7|1088.6|2
1647534860000|2022-03-17 16:34:20|1090|1089|1089.8|1088.8|1090.2|1089|1089.8|1088.6|0
1647534870000|2022-03-17 16:34:30|1091.1|1089.6|1091|1090.4|1091.1|1090.4|1091|1089.6|3
1647534880000|2022-03-17 16:34:40|1091.1|1090.1|1090.1|1089.1|1091.2|1090.1|1090.1|1089.1|3
1647534890000|2022-03-17 16:34:50|1090.7|1089.2|1089.7|1088.2|1090.7|1089.2|1089.1|1088.1|10
1647534900000|2022-03-17 16:35:00|1089|1088.4|1089.7|1089.1|1089.8|1089.2|1089|1088.4|11
1647534910000|2022-03-17 16:35:10|1090.4|1088.9|1090.2|1088.7|1090.4|1088.9|1090.2|1088.7|3
1647534920000|2022-03-17 16:35:20|1090.4|1088.9|1091.1|1089.6|1091.1|1089.8|1090.4|1088.9|0
1647534930000|2022-03-17 16:35:30|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1
1647534940000|2022-03-17 16:35:40|1091|1090|1091.2|1089.7|1091.3|1090|1091|1089.7|0
1647534970000|2022-03-17 16:36:10|1090.8|1089.8|1088.9|1088.3|1090.8|1090|1088.9|1088.3|3
1647534980000|2022-03-17 16:36:20|1089.1|1088.5|1090.6|1089.6|1090.6|1089.6|1089.1|1088.5|6
1647534990000|2022-03-17 16:36:30|1090.7|1089.7|1090.5|1089.5|1090.7|1089.7|1090.5|1089.5|3
1647535010000|2022-03-17 16:36:50|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|1090.6|1089.6|0
1647535020000|2022-03-17 16:37:00|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|3
1647535030000|2022-03-17 16:37:10|1088.6|1088|1088.7|1087.7|1088.7|1088|1088.6|1087.7|0
1647535040000|2022-03-17 16:37:20|1088.4|1087.8|1089.3|1088.3|1089.3|1088.3|1088.4|1087.5|17
1647535050000|2022-03-17 16:37:30|1089.4|1088.4|1090.2|1088.7|1090.2|1088.7|1089.4|1088.4|1
1647535060000|2022-03-17 16:37:40|1089.6|1089|1090.2|1088.7|1090.2|1089|1089.6|1088.6|0
1647535070000|2022-03-17 16:37:50|1090|1089.4|1090.3|1088.8|1090.3|1089.4|1090|1088.8|5
1647535100000|2022-03-17 16:38:20|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1647535110000|2022-03-17 16:38:30|1089.6|1089|1089|1088|1089.6|1089|1089|1088|3
1647535120000|2022-03-17 16:38:40|1088.1|1087.5|1088.3|1086.8|1088.3|1087.6|1087.2|1086.2|10
1647535130000|2022-03-17 16:38:50|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1647535140000|2022-03-17 16:39:00|1088.3|1087.3|1088|1087.4|1088.3|1087.4|1087.9|1087.2|4
1647535150000|2022-03-17 16:39:10|1088.6|1087.6|1089.2|1088.2|1089.8|1088.5|1088.6|1087.6|21
1647535160000|2022-03-17 16:39:20|1088.9|1087.9|1088.3|1086.8|1088.9|1087.9|1087.6|1086.6|5
1647535170000|2022-03-17 16:39:30|1088.4|1087.4|1088.7|1087.2|1088.7|1087.4|1088.4|1087.1|0
1647535180000|2022-03-17 16:39:40|1088.6|1087.1|1088.8|1087.3|1088.8|1087.3|1088.6|1087.1|1
1647535200000|2022-03-17 16:40:00|1088.6|1088|1089.8|1088.3|1089.8|1088.3|1088.6|1088|1
1647535210000|2022-03-17 16:40:10|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1647535230000|2022-03-17 16:40:30|||||||||1
1647535250000|2022-03-17 16:40:50|1089.7|1089.1|1089.8|1088.8|1089.8|1089.2|1089.7|1088.8|1
1647535260000|2022-03-17 16:41:00|1088.8|1088.2|1088.6|1087.1|1089.4|1088.2|1088.1|1086.9|21
1647535270000|2022-03-17 16:41:10|1088.1|1086.6|1088.1|1086.6|1088.2|1087.1|1087.7|1086.6|9
1647535280000|2022-03-17 16:41:20|1087.7|1086.7|1087.9|1086.4|1087.9|1086.7|1087.7|1086.4|8
1647535290000|2022-03-17 16:41:30|1087.8|1086.8|1088.6|1087.1|1089.2|1088.6|1087.8|1086.8|11
1647535300000|2022-03-17 16:41:40|1088.5|1087.5|1088.6|1087.1|1088.6|1087.8|1088.4|1087.1|0
1647535310000|2022-03-17 16:41:50||1087.6||1087.6||1087.6||1087.6|0
1647535320000|2022-03-17 16:42:00|1088.4|1087.8|1088.9|1087.4|1089.3|1088.6|1088.4|1087.4|9
1647535330000|2022-03-17 16:42:10|1087.2|1085.7|1087.4|1085.9|1087.7|1086.2|1087.1|1085.7|9
1647535340000|2022-03-17 16:42:20|1087.6|1086.6|1089|1088|1089.1|1088.1|1087.6|1086.6|14
1647535350000|2022-03-17 16:42:30|1089.1|1088.1|1088.1|1087.1|1089.1|1088.1|1088.1|1087.1|5
1647535360000|2022-03-17 16:42:40|1087.7|1087.5|1087.7|1087.1|1087.7|1087.5|1087.7|1087.1|0
1647535370000|2022-03-17 16:42:50|1087.4|1086.4|1085.8|1084.8|1087.6|1086.4|1085.7|1084.8|6
1647535380000|2022-03-17 16:43:00|1086|1084.5|1087.5|1086|1087.5|1086|1085.8|1084.5|9
1647535390000|2022-03-17 16:43:10|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1647535400000|2022-03-17 16:43:20|1087.4|1086.8|1087.9|1086.4|1087.9|1086.9|1087.4|1086.4|9
1647535420000|2022-03-17 16:43:40|1087.7|1086.7|1087.9|1086.4|1087.9|1086.7|1087.7|1086.4|1
1647535440000|2022-03-17 16:44:00|1087.6|1086.6|1087.9|1086.4|1087.9|1086.6|1087.6|1086.4|2
1647535450000|2022-03-17 16:44:10|1087.6|1087|1088.1|1087.1|1088.1|1087.1|1087.6|1087|2
1647535460000|2022-03-17 16:44:20|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|16
1647535470000|2022-03-17 16:44:30|||||||||1
1647535490000|2022-03-17 16:44:50|1088.8|1087.8|1088.5|1087.5|1088.8|1087.8|1088.5|1087.5|1
1647535500000|2022-03-17 16:45:00|||||||||1
1647535510000|2022-03-17 16:45:10|1087.8|1086.8|1086.3|1085.3|1087.8|1086.8|1086.3|1085.3|12
1647535520000|2022-03-17 16:45:20|1085.9|1085.4|1085.3|1084.7|1086.3|1085.4|1085.3|1084.7|16
1647535530000|2022-03-17 16:45:30|1086.8|1085.8|1087.3|1086.7|1087.4|1086.7|1086.8|1085.8|3
1647535540000|2022-03-17 16:45:40|1087.2|1085.7|1087.1|1086.1|1087.2|1086.1|1087.1|1085.7|2
1647535550000|2022-03-17 16:45:50|1087|1086.4|1087.6|1086.6|1087.6|1086.8|1087|1086.4|1
1647535560000|2022-03-17 16:46:00|1087.5|1086.9|1088|1087|1088.7|1087.7|1087.5|1086.9|3
1647535570000|2022-03-17 16:46:10|1088.1|1087.1|1087.8|1087.2|1088.1|1087.2|1087.8|1087|0
1647535580000|2022-03-17 16:46:20|1087.9|1087.3|1087.8|1087.2|1087.9|1087.3|1087.8|1087.2|0
1647535590000|2022-03-17 16:46:30|1087.7|1087.1|1088.2|1087.2|1088.4|1087.3|1087.7|1086.9|2
1647535600000|2022-03-17 16:46:40|1088.4|1086.9|1089.1|1087.6|1089.1|1087.6|1088.4|1086.9|3
1647535610000|2022-03-17 16:46:50|1089|1088|1089.1|1087.6|1089.1|1088.1|1089|1087.6|4
1647535620000|2022-03-17 16:47:00|1089.2|1087.7|1089.8|1088.3|1089.8|1088.3|1089.2|1087.7|2
1647535640000|2022-03-17 16:47:20|1090|1089|1090.4|1089.4|1091|1090.3|1089.5|1088.9|9
1647535650000|2022-03-17 16:47:30|1090.3|1089.3|1089.8|1089.2|1090.3|1089.3|1089.8|1088.8|2
1647535660000|2022-03-17 16:47:40|1089.6|1089|1089.9|1088.9|1090|1089|1088.8|1088.1|9
1647535670000|2022-03-17 16:47:50|1090|1089|1089.6|1089|1090|1089.1|1089.6|1089|2
1647535680000|2022-03-17 16:48:00|1089.9|1088.9|1089.3|1088.7|1090.2|1089.2|1089.3|1088.7|7
1647535710000|2022-03-17 16:48:30|1089.2|1088.6|1088.5|1087.9|1089.2|1088.6|1088.5|1087.9|6
1647535720000|2022-03-17 16:48:40|1088.3|1087.5|1088.4|1087.4|1088.4|1087.7|1088.1|1087.4|0
1647535730000|2022-03-17 16:48:50|1088.5|1087.5|1089|1088|1089|1088|1088.5|1087.5|1
1647535740000|2022-03-17 16:49:00|||||||||5
1647535750000|2022-03-17 16:49:10|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1647535760000|2022-03-17 16:49:20|1088.5|1087.5|1088|1087|1088.5|1087.6|1088|1087|2
1647535770000|2022-03-17 16:49:30|1087.8|1087.2|1088.6|1087.6|1088.6|1087.6|1087.5|1086.9|3
1647535780000|2022-03-17 16:49:40|1088.5|1088|1088.6|1087.6|1088.6|1088|1088.5|1087.5|1
1647535790000|2022-03-17 16:49:50|1088.5|1087.5|1088.4|1086.9|1088.5|1087.5|1088.1|1086.9|6
1647535800000|2022-03-17 16:50:00|1088|1087|1087.5|1086|1088|1087|1086.9|1085.8|7
1647535810000|2022-03-17 16:50:10|1087.1|1086.1|1086.8|1086.2|1087.1|1086.2|1086.8|1086.1|0
1647535820000|2022-03-17 16:50:20|1087.2|1086.3|1088.4|1087.4|1088.4|1087.7|1087.2|1086.3|3
1647535830000|2022-03-17 16:50:30|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1
1647535840000|2022-03-17 16:50:40|1087.6|1086.1|1087.6|1086.1|1087.7|1086.5|1087.5|1086.1|1
1647535850000|2022-03-17 16:50:50|1087.7|1086.2|1089|1088|1089|1088|1087.7|1086.2|5
1647535860000|2022-03-17 16:51:00|1088.5|1087.5|1088.3|1087.3|1088.5|1087.5|1088.3|1087|4
1647535870000|2022-03-17 16:51:10|1088.7|1087.7|1088.7|1087.2|1088.7|1087.7|1088.7|1087.2|1
1647535880000|2022-03-17 16:51:20|1088.5|1087.5|1088.6|1087.6|1088.6|1087.8|1088.2|1087.5|3
1647535890000|2022-03-17 16:51:30|1088.5|1087.9|1089.2|1088.2|1089.2|1088.2|1088.5|1087.9|3
1647535910000|2022-03-17 16:51:50|1089.4|1087.9|1088|1086.5|1089.4|1087.9|1088|1086.5|3
1647535920000|2022-03-17 16:52:00|1088.1|1086.6|1088.5|1087.5|1088.5|1087.5|1088.1|1086.6|1
1647535930000|2022-03-17 16:52:10|1088.6|1087.1|1087.7|1087.1|1088.6|1087.2|1087.7|1086.8|3
1647535940000|2022-03-17 16:52:20|1087.8|1087.2|1088.2|1086.7|1088.2|1087.2|1087.6|1086.5|7
1647535950000|2022-03-17 16:52:30|1088.4|1086.9|1088.6|1087.1|1088.6|1087.1|1088.4|1086.9|0
1647535960000|2022-03-17 16:52:40|1088.5|1087.5|1088.2|1087.2|1088.6|1087.5|1088.2|1087.1|0
1647535970000|2022-03-17 16:52:50|1087.9|1087.3|1087.7|1086.2|1088.1|1087.3|1087.7|1086.2|1
1647535980000|2022-03-17 16:53:00|1087.5|1086|1088.7|1087.2|1088.7|1087.2|1087.2|1086|5
1647535990000|2022-03-17 16:53:10|1088.5|1087.5|1088.8|1088.2|1088.8|1088.2|1088.4|1087.2|1
1647536000000|2022-03-17 16:53:20|1089.2|1087.7|1088.8|1087.8|1089.2|1087.8|1088.8|1087.6|1
1647536010000|2022-03-17 16:53:30|1088.7|1087.7|1088.8|1087.8|1088.8|1087.8|1088.4|1087|1
1647536020000|2022-03-17 16:53:40|1089.1|1087.6|1090|1089|1090|1089.1|1089|1087.6|4
1647536030000|2022-03-17 16:53:50|1090.1|1089.1|1090.3|1089.3|1090.5|1089.7|1090.1|1089|0
1647536040000|2022-03-17 16:54:00|1090.2|1089.2|1090.5|1089|1090.5|1089.3|1090.2|1089|0
1647536050000|2022-03-17 16:54:10|1090.2|1089.6|1090.3|1088.8|1090.3|1089.6|1090.2|1088.8|3
1647536060000|2022-03-17 16:54:20|1090.1|1089.1|1092|1090.5|1092|1091.1|1090|1089.1|6
1647536070000|2022-03-17 16:54:30|1091.6|1090.6|1091.5|1090|1091.6|1090.6|1091.5|1090|3
1647536080000|2022-03-17 16:54:40|1091|1089.7|1091.2|1089.7|1091.2|1089.7|1091|1089.7|0
1647536090000|2022-03-17 16:54:50|1091|1090|1091.5|1090.9|1091.8|1091.2|1090.9|1089.7|12
1647536100000|2022-03-17 16:55:00|1091.4|1090.8|1092.7|1091.7|1092.8|1092|1091.4|1090.8|5
1647536110000|2022-03-17 16:55:10|1092.2|1091.6|1092.7|1091.7|1092.7|1091.7|1092.2|1091.6|2
1647536120000|2022-03-17 16:55:20|1092.5|1091|1092.7|1091.7|1092.7|1091.7|1092.4|1090.9|5
1647536140000|2022-03-17 16:55:40|1092.4|1091.2|1092.6|1091.6|1092.6|1091.6|1092.4|1091.2|4
1647536150000|2022-03-17 16:55:50|1093.6|1092.6|1094.1|1093.1|1094.5|1093.4|1093.6|1092.6|3
1647536160000|2022-03-17 16:56:00|1093.9|1092.4|1092.7|1092.1|1093.9|1092.4|1092.7|1091.8|2
1647536170000|2022-03-17 16:56:10|1092.6|1092|1094|1093.4|1094|1093.4|1092.6|1091.6|16
1647536190000|2022-03-17 16:56:30|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1094.2|1093.2|1
1647536200000|2022-03-17 16:56:40|1093.9|1093.3|1093.3|1092.3|1093.9|1093.3|1093.3|1092.3|1
1647536210000|2022-03-17 16:56:50|1093.2|1092.6|1094.2|1092.7|1094.2|1092.7|1093.2|1092.6|1
1647536220000|2022-03-17 16:57:00|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1647536230000|2022-03-17 16:57:10|1094.3|1092.8|1094.2|1092.7|1094.3|1092.8|1094.2|1092.7|0
1647536250000|2022-03-17 16:57:30|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1647536260000|2022-03-17 16:57:40|1093.5|1092.9|1092.6|1091.6|1093.5|1092.9|1092.6|1091.6|2
1647536270000|2022-03-17 16:57:50|1092.3|1091.7|1092.6|1092|1093.3|1092|1092.3|1091.7|6
1647536280000|2022-03-17 16:58:00|1093.6|1092.1|1094.1|1093.1|1094.4|1093.4|1093.6|1092.1|6
1647536290000|2022-03-17 16:58:10|1094.2|1092.7|1093.7|1092.7|1094.2|1092.7|1093.7|1092.7|5
1647536310000|2022-03-17 16:58:30|1093.3|1091.8|1093|1092|1093.3|1092|1093|1091.8|1
1647536320000|2022-03-17 16:58:40|1093.3|1092.7|1094|1092.5|1094|1092.7|1093.3|1092.5|2
1647536340000|2022-03-17 16:59:00|1094.3|1093|1094.3|1093.7|1094.3|1093.7|1094.3|1093|0
1647536350000|2022-03-17 16:59:10|1094.4|1092.9|1094.2|1092.7|1094.4|1092.9|1094.2|1092.7|4
1647536360000|2022-03-17 16:59:20|1093.9|1092.9|1093.8|1092.3|1093.9|1092.9|1093.7|1092.3|0
1647536380000|2022-03-17 16:59:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1647536390000|2022-03-17 16:59:50|1093.8|1092.3|1093.7|1092.2|1093.8|1092.3|1093.7|1092.2|0
1647536400000|2022-03-17 17:00:00|||||||||1
1647536420000|2022-03-17 17:00:20|1093.4|1092.4|1092.4|1091.4|1093.4|1092.4|1092.4|1091.4|1
1647536440000|2022-03-17 17:00:40|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|1093.2|1092.2|16
1647536450000|2022-03-17 17:00:50|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1647536460000|2022-03-17 17:01:00|1094.1|1093.1|1094.4|1093.4|1094.4|1093.4|1094.1|1093.1|4
1647536470000|2022-03-17 17:01:10|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1647536480000|2022-03-17 17:01:20|1094.3|1092.8|1093.6|1092.6|1094.3|1092.8|1093.6|1092.6|0
1647536490000|2022-03-17 17:01:30|1093.7|1092.7|1093.9|1092.9|1093.9|1092.9|1093.6|1092.6|0
1647536500000|2022-03-17 17:01:40|||||||||1
1647536510000|2022-03-17 17:01:50|||||||||1
1647536520000|2022-03-17 17:02:00|1094.1|1092.6|1093.9|1092.9|1094.3|1093|1093.9|1092.6|0
1647536530000|2022-03-17 17:02:10|1094|1093|1094|1093|1094|1093|1094|1093|0
1647536550000|2022-03-17 17:02:30|||||||||3
1647536560000|2022-03-17 17:02:40|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|1095.1|1094.1|3
1647536570000|2022-03-17 17:02:50|1095|1094.4|1095.2|1094.2|1095.5|1094.4|1095|1093.9|2
1647536580000|2022-03-17 17:03:00|1095.1|1094.5|1095.6|1094.1|1095.7|1094.7|1095.1|1094.1|3
1647536590000|2022-03-17 17:03:10|1094.8|1094.2|1094.9|1093.4|1095|1094.2|1094.5|1093.4|6
1647536600000|2022-03-17 17:03:20|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1647536610000|2022-03-17 17:03:30|1094.9|1093.4|1094.7|1094.1|1094.9|1094.1|1094.7|1093.4|0
1647536620000|2022-03-17 17:03:40|1095|1094|1095.5|1094|1095.8|1094.3|1095|1093.8|1
1647536630000|2022-03-17 17:03:50|1095.1|1093.6|1095.1|1093.6|1095.1|1094.1|1094.5|1093|8
1647536640000|2022-03-17 17:04:00|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|1094.9|1093.9|0
1647536650000|2022-03-17 17:04:10|1095|1094|1095|1094|1095|1094|1095|1094|1
1647536660000|2022-03-17 17:04:20|1094.9|1093.4|1094.3|1093.3|1094.9|1093.8|1094|1093.1|6
1647536670000|2022-03-17 17:04:30|1094|1093.4|1094.2|1092.7|1094.2|1093.4|1094|1092.7|5
1647536680000|2022-03-17 17:04:40|1093.9|1092.9|1095.3|1094.3|1095.6|1094.3|1093.9|1092.9|5
1647536690000|2022-03-17 17:04:50|1095.2|1094.2|1094.9|1093.4|1095.4|1094.2|1094.9|1093.4|2
1647536700000|2022-03-17 17:05:00|1094.8|1093.3|1094.3|1093.3|1094.8|1093.4|1094.3|1093.2|0
1647536710000|2022-03-17 17:05:10|1094.4|1093.4|1094|1092.5|1094.4|1093.4|1094|1092.5|12
1647536720000|2022-03-17 17:05:20|1093.9|1092.4|1093.3|1091.8|1093.9|1092.4|1093.2|1091.8|1
1647536730000|2022-03-17 17:05:30|1092.9|1091.9|1092.5|1091.5|1093|1091.9|1092.4|1091.4|2
1647536740000|2022-03-17 17:05:40|1093|1092|1093|1092|1093|1092|1093|1092|1
1647536750000|2022-03-17 17:05:50|||||||||1
1647536770000|2022-03-17 17:06:10|1092.7|1092.1|1092.9|1091.9|1093.2|1092.1|1092.7|1091.7|20
1647536780000|2022-03-17 17:06:20|||||||||1
1647536810000|2022-03-17 17:06:50|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1092.7|1092.1|1
1647536820000|2022-03-17 17:07:00|1091.5|1090.5|1092.3|1091.3|1092.3|1091.3|1091.5|1090.2|16
1647536830000|2022-03-17 17:07:10|1091.9|1090.8|1091.5|1090.5|1091.9|1090.9|1091.5|1090.5|4
1647536840000|2022-03-17 17:07:20|1091.7|1090.2|1090.9|1089.9|1091.8|1090.3|1090.8|1089.8|5
1647536850000|2022-03-17 17:07:30|1090.8|1089.8|1090.8|1090.2|1090.8|1090.2|1090.7|1089.8|1
1647536860000|2022-03-17 17:07:40|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|3
1647536870000|2022-03-17 17:07:50|1091.3|1090.7|1092.5|1091.5|1092.6|1092|1091.3|1090.7|10
1647536880000|2022-03-17 17:08:00|1092.4|1091.8|1092.7|1091.7|1092.7|1091.8|1092.4|1091.7|2
1647536900000|2022-03-17 17:08:20|1092.5|1091.9|1092.2|1091.6|1092.5|1091.9|1092.2|1091.6|3
1647536910000|2022-03-17 17:08:30|1092.1|1091.5|1092|1091.4|1092.1|1091.5|1091.8|1090.9|29
1647536920000|2022-03-17 17:08:40|||||||||1
1647536930000|2022-03-17 17:08:50|1091.8|1091.2|1091.7|1090.7|1092|1091.2|1091.7|1090.7|3
1647536940000|2022-03-17 17:09:00|1091.6|1090.6|1090.3|1089.7|1091.6|1090.7|1090.3|1089.6|1
1647536950000|2022-03-17 17:09:10|1091.6|1090.1|1092.1|1091.1|1092.1|1091.3|1091.5|1090.1|11
1647536960000|2022-03-17 17:09:20|||||||||1
1647536980000|2022-03-17 17:09:40|1092.3|1090.8|1092.1|1091.1|1092.3|1091.1|1092.1|1090.8|0
1647536990000|2022-03-17 17:09:50|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|2
1647537000000|2022-03-17 17:10:00|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1647537010000|2022-03-17 17:10:10|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1092.5|1091.9|1
1647537020000|2022-03-17 17:10:20|1093.2|1092.2|1093.9|1092.9|1093.9|1092.9|1093.2|1092.2|2
1647537030000|2022-03-17 17:10:30|||||||||1
1647537050000|2022-03-17 17:10:50|1093.7|1092.7|1093.4|1092.8|1093.7|1092.8|1093.4|1092.7|6
1647537060000|2022-03-17 17:11:00|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1094.1|1093.5|1
1647537070000|2022-03-17 17:11:10|1094.2|1093.2|1094.3|1092.8|1094.3|1093.2|1094.2|1092.8|0
1647537080000|2022-03-17 17:11:20|1094|1092.5|1094.1|1093.5|1094.1|1093.5|1094|1092.5|11
1647537090000|2022-03-17 17:11:30|1094.6|1094|1094.9|1093.9|1094.9|1094|1094.6|1093.9|5
1647537120000|2022-03-17 17:12:00|1094.8|1094.2|1095.9|1094.9|1095.9|1095|1094.8|1094.2|4
1647537140000|2022-03-17 17:12:20|1095.5|1095|1095.1|1094.1|1096.1|1095|1094.9|1094|1
1647537160000|2022-03-17 17:12:40|1095|1094.4|1095.4|1094.4|1095.4|1094.4|1094.7|1093.2|3
1647537170000|2022-03-17 17:12:50|1095.3|1094.3|1095.1|1094.1|1095.3|1094.3|1095.1|1094.1|1
1647537180000|2022-03-17 17:13:00|1095.3|1093.8|1094.6|1094|1095.3|1094|1094.6|1093.7|1
1647537190000|2022-03-17 17:13:10|1094.5|1093.9|1094.1|1093.1|1094.5|1093.9|1093.9|1092.9|12
1647537200000|2022-03-17 17:13:20|1094.3|1093.3|1094.5|1093|1094.6|1093.3|1094.2|1092.7|10
1647537210000|2022-03-17 17:13:30|1094.3|1093.3|1094.1|1092.6|1094.7|1093.3|1094.1|1092.6|6
1647537220000|2022-03-17 17:13:40|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1647537230000|2022-03-17 17:13:50|||||||||3
1647537240000|2022-03-17 17:14:00|1094.1|1092.6|1094.1|1092.6|1094.1|1092.9|1093.9|1092.6|1
1647537250000|2022-03-17 17:14:10|1094|1092.5|1094|1093.4|1094|1093.4|1094|1092.5|6
1647537260000|2022-03-17 17:14:20|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1
1647537270000|2022-03-17 17:14:30|1094.3|1092.8|1094|1092.5|1094.3|1092.9|1093.9|1092.5|1
1647537280000|2022-03-17 17:14:40|1093.4|1092.8|1093.1|1091.6|1093.4|1092.8|1093.1|1091.6|1
1647537290000|2022-03-17 17:14:50|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|1092.9|1091.9|0
1647537300000|2022-03-17 17:15:00|||||||||1
1647537310000|2022-03-17 17:15:10|1092.6|1092|1093|1092|1093|1092|1092.6|1091.9|17
1647537330000|2022-03-17 17:15:30|1092.7|1092.1|1093.9|1092.4|1093.9|1093|1092.7|1092|13
1647537340000|2022-03-17 17:15:40|1093.5|1092.5|1093.1|1092.5|1093.5|1092.5|1092.4|1091.4|6
1647537360000|2022-03-17 17:16:00|1093.2|1092.6|1093.6|1092.6|1094.2|1093.2|1093.2|1092.6|7
1647537370000|2022-03-17 17:16:10|||||||||1
1647537380000|2022-03-17 17:16:20|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1093.3|1092.7|1
1647537390000|2022-03-17 17:16:30|||||||||2
1647537410000|2022-03-17 17:16:50|||||||||1
1647537420000|2022-03-17 17:17:00|1092.8|1092.2|1093.7|1092.7|1093.7|1092.7|1091.7|1091.1|25
1647537430000|2022-03-17 17:17:10|1093.6|1092.6|1093.7|1092.2|1093.7|1092.6|1093.6|1092.2|0
1647537440000|2022-03-17 17:17:20|1093.4|1092.4|1093.4|1092.4|1093.5|1092.5|1093.4|1092.4|0
1647537470000|2022-03-17 17:17:50|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1093.1|1092.5|1
1647537490000|2022-03-17 17:18:10|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1093.4|1092.4|1
1647537510000|2022-03-17 17:18:30|1093.5|1092.5|1093.8|1093.2|1093.8|1093.2|1093.5|1092.5|3
1647537520000|2022-03-17 17:18:40|1093.9|1092.9|1093.5|1092.9|1093.9|1092.9|1093.5|1092.9|4
1647537560000|2022-03-17 17:19:20|1093.7|1092.7|1093.5|1092.5|1093.7|1092.7|1093.5|1092.5|1
1647537570000|2022-03-17 17:19:30|1092.8|1092.2|1092.3|1091.7|1092.8|1092.2|1092.3|1091.1|7
1647537580000|2022-03-17 17:19:40|1092|1091.4|1089.8|1088.8|1092|1091.4|1088.5|1087.2|16
1647537590000|2022-03-17 17:19:50|1090|1088.5|1089.5|1088.5|1090|1088.6|1089.5|1088.5|1
1647537600000|2022-03-17 17:20:00|1088.5|1087.5|1089.3|1087.8|1089.4|1088.3|1088.5|1087.3|22
1647537610000|2022-03-17 17:20:10|1089|1088|1089|1087.5|1089.1|1088|1088.8|1087.5|2
1647537620000|2022-03-17 17:20:20|1088.6|1087.6|1088.5|1087.5|1088.6|1087.6|1088.5|1087.5|0
1647537630000|2022-03-17 17:20:30|1088.2|1087.6|1088.9|1088.3|1089.6|1088.3|1088.2|1087.4|4
1647537640000|2022-03-17 17:20:40|1089.1|1088.1|1090.4|1089.4|1090.4|1089.4|1088.9|1088.1|8
1647537650000|2022-03-17 17:20:50|1090.5|1089|1090|1089|1090.9|1089.8|1090|1089|4
1647537660000|2022-03-17 17:21:00|1090.4|1088.9|1091|1089.5|1091|1090.2|1090|1088.9|6
1647537670000|2022-03-17 17:21:10|1090.9|1089.9|1090.5|1089.5|1091|1089.9|1090.5|1089.5|0
1647537680000|2022-03-17 17:21:20|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|9
1647537690000|2022-03-17 17:21:30|1091|1090.4|1092|1091|1092|1091|1091|1090.4|17
1647537700000|2022-03-17 17:21:40|1092.1|1091.1|1091.3|1089.8|1092.1|1091.1|1091.3|1089.8|11
1647537710000|2022-03-17 17:21:50|1091.4|1090.3|1091.4|1090.4|1091.4|1090.4|1091.4|1090.3|0
1647537720000|2022-03-17 17:22:00|1091.3|1090.7|1091.4|1090.4|1092|1091|1091.3|1090.3|1
1647537730000|2022-03-17 17:22:10|1091.3|1090.7|1091.4|1090.4|1091.4|1090.7|1091.2|1090.4|2
1647537740000|2022-03-17 17:22:20|1091.3|1090.7|1092.6|1092|1092.8|1092|1091.3|1090.7|2
1647537750000|2022-03-17 17:22:30|1093.2|1091.7|1092.8|1091.3|1093.5|1092.5|1092.7|1091.2|15
1647537760000|2022-03-17 17:22:40|1092.6|1091.6|1092.8|1091.3|1092.8|1091.6|1092.6|1091.3|0
1647537770000|2022-03-17 17:22:50|1092.4|1091.4|1092.5|1091|1092.5|1091.4|1092.4|1091|0
1647537780000|2022-03-17 17:23:00|1092.3|1091.7|1092.6|1091.1|1092.6|1091.7|1092.3|1091|0
1647537790000|2022-03-17 17:23:10|1092.4|1091.4|1093.1|1091.6|1093.1|1091.6|1092.4|1091.4|5
1647537800000|2022-03-17 17:23:20|1093.2|1091.7|1093.3|1091.8|1093.3|1091.8|1093.2|1091.7|0
1647537820000|2022-03-17 17:23:40|1092.8|1092.3|1091.2|1090.2|1092.8|1092.3|1091.2|1090.2|15
1647537830000|2022-03-17 17:23:50|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1090.2|1089.2|1
1647537840000|2022-03-17 17:24:00|1090.1|1089.5|1090.2|1089.2|1090.2|1089.5|1089.9|1089.1|1
1647537850000|2022-03-17 17:24:10|||||||||3
1647537880000|2022-03-17 17:24:40|1089.9|1089.3|1092.1|1091.5|1092.1|1091.5|1089.8|1089.2|11
1647537890000|2022-03-17 17:24:50|1092.2|1091.2|1091.2|1090.6|1092.3|1091.2|1091.2|1090.6|18
1647537900000|2022-03-17 17:25:00|1090.8|1090.2|1091.8|1090.3|1091.8|1090.6|1090.8|1090.1|1
1647537910000|2022-03-17 17:25:10|1091.3|1090.2|1091.2|1090.2|1091.3|1090.2|1091.2|1090.2|0
1647537920000|2022-03-17 17:25:20|1091.1|1090.5|1091.7|1090.7|1091.7|1090.7|1091.1|1090.5|9
1647537930000|2022-03-17 17:25:30|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|1091.6|1090.6|0
1647537950000|2022-03-17 17:25:50|1091.3|1090.7|1091.5|1090|1091.6|1090.7|1091.3|1090|0
1647537960000|2022-03-17 17:26:00|1091.3|1090.5|1091.4|1090.8|1091.4|1090.8|1091.3|1090.5|1
1647537970000|2022-03-17 17:26:10|1092.3|1091.2|1092|1090.5|1092.3|1091.3|1091.9|1090.5|2
1647537980000|2022-03-17 17:26:20|1092.1|1090.6|1091.9|1090.9|1092.1|1090.9|1091.9|1090.6|2
1647538000000|2022-03-17 17:26:40|1091.8|1091.2|1091.6|1090.6|1091.8|1091.2|1091.6|1090.6|3
1647538020000|2022-03-17 17:27:00|1091.5|1090.9|1091.6|1090.6|1091.6|1090.9|1091.5|1090.6|1
1647538070000|2022-03-17 17:27:50|1091.3|1090.7|1092.2|1091.2|1092.2|1091.2|1091.3|1090.6|10
1647538080000|2022-03-17 17:28:00|1092.3|1091.3|1093.1|1092.1|1093.1|1092.1|1092.3|1091.3|2
1647538090000|2022-03-17 17:28:10|1093|1092|1093.7|1092.7|1093.7|1092.7|1093|1092|5
1647538100000|2022-03-17 17:28:20|1093.5|1092.5|1093.5|1092|1093.6|1092.5|1093.5|1092|2
1647538110000|2022-03-17 17:28:30|1093.6|1092.1|1093.7|1092.2|1093.7|1092.3|1093.3|1092.1|6
1647538120000|2022-03-17 17:28:40|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1647538140000|2022-03-17 17:29:00|1093.5|1092.5|1092.8|1091.3|1093.5|1092.5|1092.6|1091.3|2
1647538150000|2022-03-17 17:29:10|1092.7|1091.2|1091.8|1090.8|1092.7|1091.2|1091.7|1090.7|0
1647538160000|2022-03-17 17:29:20|1092.1|1091.5|1092.3|1090.8|1092.5|1091.5|1092.1|1090.8|8
1647538170000|2022-03-17 17:29:30|1092.2|1090.7|1092.1|1091.1|1092.2|1091.1|1091.4|1090.5|8
1647538180000|2022-03-17 17:29:40|1092.2|1091.2|1092.3|1091.3|1092.3|1091.3|1092.1|1091.1|3
1647538190000|2022-03-17 17:29:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|1
1647538200000|2022-03-17 17:30:00|1092.2|1091.2|1092.2|1091.2|1092.3|1091.3|1092.2|1091.2|1
1647538210000|2022-03-17 17:30:10|1092.4|1090.9|1091.3|1089.8|1092.4|1091.5|1091.3|1089.8|7
1647538220000|2022-03-17 17:30:20|1091.2|1089.7|1090.3|1088.8|1091.2|1089.7|1090.3|1088.8|2
1647538230000|2022-03-17 17:30:30|1090.6|1089.1|1090.6|1089.1|1090.7|1089.2|1090.5|1089|0
1647538240000|2022-03-17 17:30:40|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.8|1
1647538250000|2022-03-17 17:30:50|1089.6|1089|1089.6|1088.6|1089.8|1089|1089.6|1088.6|0
1647538260000|2022-03-17 17:31:00|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1647538270000|2022-03-17 17:31:10|1089.2|1087.7|1090.5|1089|1090.5|1089.3|1089.1|1087.7|13
1647538280000|2022-03-17 17:31:20|1089.8|1089.2|1089.7|1088.7|1089.8|1089.2|1089.5|1088.7|11
1647538320000|2022-03-17 17:32:00|1089.8|1088.8|1089.5|1088.9|1089.8|1088.9|1089.5|1088.8|0
1647538330000|2022-03-17 17:32:10|1089.2|1088.5|1088.1|1087.1|1089.2|1088.6|1087.8|1086.9|9
1647538340000|2022-03-17 17:32:20|1087.8|1087.2|1088.9|1087.4|1089.3|1087.8|1087.8|1087.2|6
1647538350000|2022-03-17 17:32:30|1088.7|1087.2|1089|1087.5|1089|1087.5|1087.9|1086.9|1
1647538360000|2022-03-17 17:32:40|1088.5||1088.5||1088.5||1088.5||0
1647538390000|2022-03-17 17:33:10|1088.4|1087.8|1088.7|1087.7|1088.7|1087.8|1088.4|1087.7|3
1647538400000|2022-03-17 17:33:20|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|3
1647538410000|2022-03-17 17:33:30|1087.3|1086.7|1087.1|1086.1|1087.5|1086.7|1087.1|1086.1|1
1647538420000|2022-03-17 17:33:40|1087.3|1086.3|1087.8|1086.3|1087.8|1086.3|1087.3|1086.3|4
1647538430000|2022-03-17 17:33:50|1087.9|1086.4|1088.2|1086.7|1088.2|1086.9|1087.5|1086.4|4
1647538440000|2022-03-17 17:34:00|1087.1|1086.5|1086.8|1086.2|1087.1|1086.5|1086.8|1086.2|22
1647538460000|2022-03-17 17:34:20|1087.1|1086.1|1088.2|1086.7|1088.2|1086.7|1087.1|1086.1|9
1647538470000|2022-03-17 17:34:30|1088|1087.4|1087.9|1086.9|1088.3|1087.4|1087.9|1086.8|2
1647538480000|2022-03-17 17:34:40|1088|1087|1088|1087|1088|1087|1088|1087|0
1647538490000|2022-03-17 17:34:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|3
1647538500000|2022-03-17 17:35:00|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1
1647538520000|2022-03-17 17:35:20|1087.6|1087|1086.4|1085.8|1087.6|1087|1086.4|1085.8|8
1647538530000|2022-03-17 17:35:30|1086.3|1085.7|1086.2|1085.2|1086.3|1085.7|1085.5|1084.9|19
1647538540000|2022-03-17 17:35:40|1086.1|1085.5|1085.3|1084.7|1086.1|1085.5|1085.3|1084.5|9
1647538550000|2022-03-17 17:35:50|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|5
1647538560000|2022-03-17 17:36:00|1085.8|1085.2|1085.3|1084.7|1086.1|1085.2|1085.3|1084.7|15
1647538570000|2022-03-17 17:36:10|1085.4|1084.4|1085.6|1084.6|1085.7|1085|1085.4|1084.4|2
1647538580000|2022-03-17 17:36:20|1085.3|1084.7|1085.7|1084.7|1085.7|1085|1085.3|1084.6|8
1647538590000|2022-03-17 17:36:30|1085.6|1085|1085.7|1084.7|1085.7|1085|1085.6|1084.7|1
1647538600000|2022-03-17 17:36:40|1085.6|1085|1086.4|1085.4|1086.4|1085.4|1085.6|1084.7|1
1647538610000|2022-03-17 17:36:50|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|0
1647538620000|2022-03-17 17:37:00|1086.9|1085.7|1087.1|1086.1|1087.1|1086.1|1086.9|1085.7|8
1647538630000|2022-03-17 17:37:10|1087.2|1086.2|1087.3|1086.3|1087.3|1086.3|1087.2|1086.2|1
1647538650000|2022-03-17 17:37:30|1086.9|1085.7|1086|1085|1086.9|1085.7|1085.6|1085|4
1647538660000|2022-03-17 17:37:40|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|0
1647538670000|2022-03-17 17:37:50|||||||||2
1647538680000|2022-03-17 17:38:00|1086.3|1084.8|1086.5|1085|1086.5|1085|1086.2|1084.7|3
1647538690000|2022-03-17 17:38:10|||||||||2
1647538700000|2022-03-17 17:38:20|1086.3|1085.3|1086.3|1085.3|1086.3|1085.5|1086.1|1085.3|0
1647538710000|2022-03-17 17:38:30|1087.3|1086.3|1087.1|1085.6|1087.4|1086.4|1087.1|1085.6|21
1647538730000|2022-03-17 17:38:50|1086.5|1085.9|1086.2|1085.6|1086.5|1085.9|1086.2|1085.6|2
1647538740000|2022-03-17 17:39:00|1086.9|1085.4|1087|1086|1087|1086|1086.9|1085.4|4
1647538750000|2022-03-17 17:39:10|1087.2|1086.2|1087.4|1086.4|1087.7|1086.7|1087.2|1086.2|10
1647538760000|2022-03-17 17:39:20|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|1087.5|1086.5|0
1647538770000|2022-03-17 17:39:30|1087.1|1086.3|1087|1086|1087.3|1086.3|1087|1086|0
1647538780000|2022-03-17 17:39:40|1086.6||1086.6||1086.6||1086.6||11
1647538790000|2022-03-17 17:39:50|1086.5|1085.9|1086.3|1085.3|1086.5|1085.9|1086|1085.3|11
1647538800000|2022-03-17 17:40:00|1086|1085.4|1087.4|1086.8|1087.7|1086.8|1086|1085.4|4
1647538810000|2022-03-17 17:40:10|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.6|1086.6|5
1647538820000|2022-03-17 17:40:20|1087.4|1086.8|1087|1086|1087.4|1086.8|1087|1086|5
1647538830000|2022-03-17 17:40:30|1087.1|1086.1|1087.1|1086.1|1087.1|1086.2|1086.8|1086|3
1647538860000|2022-03-17 17:41:00|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.2|1085.6|16
1647538870000|2022-03-17 17:41:10|1087|1085.5|1087.5|1086.5|1087.5|1086.5|1086.4|1085.5|10
1647538880000|2022-03-17 17:41:20|1087.4|1086.8|1087.6|1086.1|1087.6|1086.8|1087.4|1086.1|10
1647538890000|2022-03-17 17:41:30|1087.9|1086.4|1087.6|1086.1|1087.9|1086.5|1087.5|1086.1|1
1647538900000|2022-03-17 17:41:40|1087.7|1086.2|1087.9|1086.4|1087.9|1086.5|1087.5|1086.2|0
1647538910000|2022-03-17 17:41:50|1087.5|1086.5|1087.7|1086.2|1087.7|1086.5|1087.5|1086.2|0
1647538920000|2022-03-17 17:42:00||1086.7||1086.7||1086.7||1086.7|1
1647538950000|2022-03-17 17:42:30|1087|1086|1087|1086|1087.1|1086|1086.8|1085.6|14
1647538970000|2022-03-17 17:42:50|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1
1647538980000|2022-03-17 17:43:00|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1
1647539000000|2022-03-17 17:43:20|1087.2|1086.2|1087.9|1086.4|1087.9|1086.4|1087.2|1086.2|9
1647539010000|2022-03-17 17:43:30|1087.6|1087|1088|1087|1088.4|1087|1087.6|1086.8|3
1647539020000|2022-03-17 17:43:40|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|4
1647539040000|2022-03-17 17:44:00|||||||||2
1647539050000|2022-03-17 17:44:10|1087.4|1086.8|1087.5|1086.5|1087.6|1086.8|1087.4|1086.5|2
1647539060000|2022-03-17 17:44:20|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1647539070000|2022-03-17 17:44:30|1086.5|1085.5|1085.5|1084.5|1086.5|1085.5|1085.4|1084.5|4
1647539080000|2022-03-17 17:44:40|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1
1647539100000|2022-03-17 17:45:00|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|0
1647539110000|2022-03-17 17:45:10|||||||||2
1647539120000|2022-03-17 17:45:20|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1
1647539140000|2022-03-17 17:45:40|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1647539150000|2022-03-17 17:45:50|||||||||2
1647539160000|2022-03-17 17:46:00|1085.7|1084.7|1085.6|1084.1|1085.7|1084.7|1085.4|1083.9|13
1647539170000|2022-03-17 17:46:10|1085.2|1084.2|1083.4|1082.4|1085.2|1084.2|1083.4|1082.4|21
1647539180000|2022-03-17 17:46:20|1083.3|1082.3|1082.5|1081|1083.3|1082.3|1082.5|1081|5
1647539190000|2022-03-17 17:46:30|1082.9|1081.4|1083.6|1082.1|1083.6|1082.4|1082.6|1081.4|10
1647539200000|2022-03-17 17:46:40|1083.7|1082.2|1084.7|1083.2|1084.7|1083.4|1083.7|1082.2|1
1647539210000|2022-03-17 17:46:50|1083.3|1081.8|1083.2|1081.7|1083.3|1081.8|1083.2|1081.7|6
1647539220000|2022-03-17 17:47:00|1083.3|1081.8|1083.3|1082.3|1083.3|1082.4|1082.6|1081.1|4
1647539230000|2022-03-17 17:47:10|1083.4|1082.4|1084.1|1083.1|1084.1|1083.1|1083.4|1082.4|4
1647539240000|2022-03-17 17:47:20|1083.6|1082.6|1083.4|1081.9|1083.6|1082.6|1083.2|1081.7|4
1647539250000|2022-03-17 17:47:30|1083.2|1081.7|1083.3|1081.8|1083.3|1081.8|1083.2|1081.7|0
1647539260000|2022-03-17 17:47:40|1082.9|1081.9|1082.8|1082.2|1082.9|1082.2|1082.4|1080.9|10
1647539270000|2022-03-17 17:47:50|1082.7|1082.1|1082.7|1081.2|1082.7|1082.1|1082.7|1081.2|6
1647539280000|2022-03-17 17:48:00|1082.8|1081.3|1082.7|1081.7|1083.1|1081.7|1082.7|1081.3|3
1647539290000|2022-03-17 17:48:10|1082.6|1081.6|1083.1|1082.1|1083.1|1082.1|1081.7|1080.8|5
1647539300000|2022-03-17 17:48:20|1083.3|1081.8|1082.8|1081.8|1083.3|1082|1082.8|1081.8|0
1647539320000|2022-03-17 17:48:40|1082.5|1081.9|1082.5|1081|1082.5|1081.9|1082.5|1081|2
1647539340000|2022-03-17 17:49:00|1082.4|1081.4|1083.7|1082.7|1083.7|1082.7|1082.4|1081.4|4
1647539350000|2022-03-17 17:49:10|1083.8|1083.2|1082.6|1082|1084.7|1083.2|1082.6|1082|15
1647539360000|2022-03-17 17:49:20|1083.5|1082.1|1083.4|1082.4|1083.6|1082.4|1083.4|1082.1|8
1647539370000|2022-03-17 17:49:30|1083.3|1082.3|1083.5|1082|1083.5|1082.3|1083.3|1082|1
1647539380000|2022-03-17 17:49:40|||||||||1
1647539390000|2022-03-17 17:49:50|1083.2|1082.2|1082.5|1081|1083.2|1082.2|1081.8|1080.3|3
1647539400000|2022-03-17 17:50:00|1082.1|1081.1|1082.3|1081.3|1082.8|1081.4|1082.1|1081.1|1
1647539410000|2022-03-17 17:50:10|1082|1081.4|1081.6|1080.1|1082|1081.4|1081.6|1080.1|10
1647539420000|2022-03-17 17:50:20|1080.8|1080.2|1082.5|1081.5|1082.9|1081.5|1080.8|1080.2|6
1647539430000|2022-03-17 17:50:30|1082.2|1081.6|1082.3|1081.7|1082.6|1081.7|1082.2|1081.5|1
1647539440000|2022-03-17 17:50:40|1082.2|1081.6|1082.5|1081|1082.5|1081.6|1081.6|1080.3|7
1647539460000|2022-03-17 17:51:00|||||||||5
1647539470000|2022-03-17 17:51:10|||||||||6
1647539480000|2022-03-17 17:51:20|1081.1|1079.6|1081.3|1079.8|1081.3|1079.8|1081.1|1079.6|2
1647539490000|2022-03-17 17:51:30|1081.8|1081.2|1082.3|1081.3|1082.3|1081.3|1081.8|1081.2|3
1647539500000|2022-03-17 17:51:40|1081.7|1080.2|1080.5|1079.9|1081.8|1080.3|1080.5|1079.7|1
1647539510000|2022-03-17 17:51:50|1080.6|1080|1081.1|1080.1|1081.3|1080.1|1080.6|1079.8|10
1647539530000|2022-03-17 17:52:10|1082.1|1080.5|1080.1|1079.1|1082.1|1081.1|1080.1|1079.1|14
1647539550000|2022-03-17 17:52:30|1080|1079.4|1080.1|1079.1|1080.1|1079.4|1080|1079.1|2
1647539560000|2022-03-17 17:52:40|1080|1079|1081.1|1080.5|1082|1080.5|1080|1079|5
1647539570000|2022-03-17 17:52:50|1081.2|1080.1|1081.2|1080.2|1081.2|1080.2|1081.2|1080.1|7
1647539580000|2022-03-17 17:53:00|||||||||6
1647539590000|2022-03-17 17:53:10|1081.5|1080.5|1083.3|1081.8|1083.3|1081.8|1081.5|1080.5|12
1647539600000|2022-03-17 17:53:20|1082.8|1081.9|1082.5|1081.9|1083.3|1081.9|1082.5|1081.9|5
1647539610000|2022-03-17 17:53:30|1082.3|1081.3|1082.8|1081.3|1082.9|1081.4|1082.3|1081.1|8
1647539620000|2022-03-17 17:53:40|1082.5|1081.5|1083|1081.5|1083|1081.5|1082.5|1081.4|1
1647539630000|2022-03-17 17:53:50|1084.1|1082|1085.3|1083.8|1085.4|1084|1084.1|1082|13
1647539640000|2022-03-17 17:54:00|1085.4|1083.9|1085.5|1084.5|1085.5|1084.5|1084.7|1083.4|7
1647539650000|2022-03-17 17:54:10|1085.7|1085.1|1086.1|1085.5|1086.1|1085.5|1085.7|1085|13
1647539660000|2022-03-17 17:54:20|1086.4|1085.4|1085.7|1084.7|1086.4|1085.7|1085.7|1084.6|9
1647539670000|2022-03-17 17:54:30|1086|1085|1086.5|1085|1086.5|1085.4|1086|1085|14
1647539680000|2022-03-17 17:54:40|1086.2|1085.2|1086.6|1085.6|1086.7|1085.6|1086|1085|11
1647539690000|2022-03-17 17:54:50|1086.7|1085.7|1087|1086|1087.2|1086.4|1086.7|1085.5|6
1647539700000|2022-03-17 17:55:00|1086.9|1085.9|1087.6|1086.1|1087.6|1086.2|1086.8|1085.9|7
1647539710000|2022-03-17 17:55:10|1087.8|1086.3|1088.3|1086.8|1088.4|1087.4|1087.6|1086.3|11
1647539720000|2022-03-17 17:55:20|1088.2|1087.2|1088.2|1087.2|1088.5|1087.2|1087.4|1086.5|8
1647539730000|2022-03-17 17:55:30|1088.1|1087.1|1087.7|1086.2|1088.1|1087.1|1087.6|1086.1|8
1647539740000|2022-03-17 17:55:40|1087.5|1086.9|1087.7|1087.1|1087.7|1087.1|1087.5|1086.6|3
1647539750000|2022-03-17 17:55:50|1088|1086.5|1087.9|1086.4|1088|1086.5|1087.9|1086.4|6
1647539760000|2022-03-17 17:56:00|1087.8|1086.8|1090.1|1089.5|1090.1|1089.5|1087.8|1086.8|30
1647539770000|2022-03-17 17:56:10|1090.2|1089.6|1090|1089|1090.4|1089.6|1090|1088.9|1
1647539780000|2022-03-17 17:56:20|1090.1|1089.4|1090.4|1089.8|1090.6|1089.8|1090.1|1089|10
1647539790000|2022-03-17 17:56:30|1091|1090.4|1091|1090|1091|1090.4|1091|1090|2
1647539800000|2022-03-17 17:56:40|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.1|1089.6|5
1647539810000|2022-03-17 17:56:50|1091.1|1089.6|1091.2|1089.7|1091.2|1089.7|1091.1|1089.6|0
1647539820000|2022-03-17 17:57:00|1090.9|1090.3|1091|1090.4|1091.8|1090.4|1090.9|1089.9|16
1647539830000|2022-03-17 17:57:10|1090.9|1090.3|1091.3|1089.8|1091.3|1090.3|1090.9|1089.7|7
1647539840000|2022-03-17 17:57:20|1091.2|1089.7|1091.2|1090.2|1091.3|1090.6|1091.1|1089.6|11
1647539850000|2022-03-17 17:57:30|1091.7|1090.7|1091.1|1090.5|1092.1|1090.8|1091.1|1090.5|4
1647539860000|2022-03-17 17:57:40|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|3
1647539870000|2022-03-17 17:57:50|1091.6|1090.1|1091.4|1089.9|1091.6|1090.1|1091.3|1089.8|5
1647539880000|2022-03-17 17:58:00|1091.3|1090.3|1091.7|1090.7|1091.7|1090.7|1091.3|1090.1|2
1647539890000|2022-03-17 17:58:10|1091.9|1090.4|1092.9|1091.4|1093.4|1092.1|1091.2|1090.3|42
1647539900000|2022-03-17 17:58:20|1092.7|1091.7|1092.5|1091.5|1092.7|1091.7|1092.5|1091.5|3
1647539910000|2022-03-17 17:58:30|1092.4|1091.4|1092.3|1090.8|1092.4|1091.4|1092.3|1090.8|3
1647539920000|2022-03-17 17:58:40|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.3|1090.8|3
1647539930000|2022-03-17 17:58:50|1092.3|1090.8|1092.2|1091.6|1092.4|1091.6|1092.2|1090.7|5
1647539940000|2022-03-17 17:59:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|6
1647539950000|2022-03-17 17:59:10|1091.7||1091.7||1091.7||1091.7||2
1647539960000|2022-03-17 17:59:20|1091.6|1091|1091.5|1090.9|1091.6|1091|1091.5|1090.9|4
1647539970000|2022-03-17 17:59:30|1091.6|1091|1092.6|1091.6|1092.6|1091.6|1091.6|1091|9
1647539980000|2022-03-17 17:59:40|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|2
1647539990000|2022-03-17 17:59:50|1092.2|1091.2|1093.4|1092.8|1093.4|1092.8|1092.2|1091.2|5
1647540000000|2022-03-17 18:00:00|1093.5|1092.5|1093|1092.4|1093.5|1092.5|1093|1092.1|6
1647540010000|2022-03-17 18:00:10|1092.9|1092.3|1093.9|1093.3|1093.9|1093.3|1092.9|1092.2|14
1647540020000|2022-03-17 18:00:20|1093.8|1093.2|1093.1|1092.5|1093.8|1093.2|1093.1|1092.3|11
1647540030000|2022-03-17 18:00:30|1092.8|1091.8|1093.2|1092.6|1093.2|1092.6|1092.7|1091.8|11
1647540040000|2022-03-17 18:00:40|1093.6|1092.7|1093.6|1092.6|1093.6|1092.7|1093.2|1092.6|5
1647540050000|2022-03-17 18:00:50|1093.5|1092.5|1093.2|1092.6|1093.5|1092.6|1093.2|1092.5|0
1647540060000|2022-03-17 18:01:00|1093.3|1092.7|1093.7|1093.1|1094.4|1093.1|1093.3|1092.7|4
1647540070000|2022-03-17 18:01:10|1093.6|1093|1094.7|1093.2|1094.7|1093.9|1093.6|1093|4
1647540080000|2022-03-17 18:01:20|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|1094.4|1093.4|0
1647540090000|2022-03-17 18:01:30|1094.2|1093.2|1094.2|1092.7|1094.3|1093.2|1093.7|1092.6|2
1647540100000|2022-03-17 18:01:40|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|1093.8|1092.8|0
1647540110000|2022-03-17 18:01:50|1094|1093.4|1093.8|1092.8|1094.1|1093.4|1093.8|1092.8|30
1647540120000|2022-03-17 18:02:00|1093.7|1093.1|1094.4|1092.9|1094.6|1093.2|1093.7|1092.9|5
1647540130000|2022-03-17 18:02:10|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|1093.7|1093.1|0
1647540140000|2022-03-17 18:02:20|1093.8|1092.8|1093.5|1092.9|1093.8|1092.9|1093.5|1092.8|4
1647540170000|2022-03-17 18:02:50|1093.8|1092.8|1093.8|1093.2|1093.8|1093.2|1093.8|1092.8|6
1647540180000|2022-03-17 18:03:00|1094.2|1093.6|1094.1|1093.1|1095.2|1094.3|1094.1|1093.1|11
1647540190000|2022-03-17 18:03:10|1093.8|1093.2|1093.5|1092.9|1093.8|1093.2|1093.5|1092.9|1
1647540200000|2022-03-17 18:03:20|1093.9|1092.8|1094.1|1093.1|1094.1|1093.1|1093.8|1092.8|4
1647540210000|2022-03-17 18:03:30|1094|1093.4|1094.6|1093.6|1094.7|1093.7|1094|1093.1|2
1647540220000|2022-03-17 18:03:40|1094.5|1093.9|1094.5|1093.9|1095.2|1094.2|1094.5|1093.7|4
1647540230000|2022-03-17 18:03:50|1095.1|1094.5|1095.2|1094.6|1095.5|1094.9|1095.1|1094.5|26
1647540240000|2022-03-17 18:04:00|1095.4|1094.8|1095.3|1094.7|1095.5|1094.9|1095.3|1094.7|4
1647540250000|2022-03-17 18:04:10|1095.4|1094.8|1095.9|1095.3|1095.9|1095.3|1095.3|1094.7|13
1647540260000|2022-03-17 18:04:20|1096.8|1095.9|1097|1096|1097.9|1097.2|1096.5|1095.9|16
1647540270000|2022-03-17 18:04:30|1096.7|1095.2|1095.5|1094.9|1096.7|1095.2|1095.4|1094.6|12
1647540280000|2022-03-17 18:04:40|1095.6|1095|1096.1|1095.1|1096.1|1095.3|1095.6|1094.7|5
1647540290000|2022-03-17 18:04:50|||||||||2
1647540300000|2022-03-17 18:05:00|1095.7|1094.7|1094.5|1093.5|1095.9|1095.3|1094.4|1093.5|63
1647540310000|2022-03-17 18:05:10|1094.4|1093.8|1095.4|1093.9|1095.7|1094.5|1093.6|1093|60
1647540320000|2022-03-17 18:05:20|1095.6|1094.1|1093.9|1092.4|1095.6|1094.4|1093.8|1092.3|6
1647540330000|2022-03-17 18:05:30|1094|1093|1093.2|1092.6|1094.3|1093|1092.4|1091.6|48
1647540340000|2022-03-17 18:05:40|1093.5|1092.5|1094.2|1092.7|1094.2|1092.7|1093.5|1092.5|8
1647540350000|2022-03-17 18:05:50|1093.8|1092.8|1093.4|1092.8|1093.8|1092.9|1093.4|1092.8|6
1647540360000|2022-03-17 18:06:00|1094.2|1093.2|1093.3|1092.7|1094.3|1093.3|1093.3|1092.7|22
1647540370000|2022-03-17 18:06:10|1092.6|1092|1091.5|1090.5|1092.9|1092|1090.6|1089.6|30
1647540380000|2022-03-17 18:06:20|1091.9|1090.9|1091.3|1090.3|1092.2|1091.2|1091.3|1090.3|4
1647540390000|2022-03-17 18:06:30|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|1091.2|1090.2|0
1647540400000|2022-03-17 18:06:40|1091.4|1090.4|1091.3|1090.7|1091.4|1090.7|1091.3|1090.4|8
1647540410000|2022-03-17 18:06:50|1091.4|1090.8|1091.8|1090.3|1091.8|1091|1091.1|1090|13
1647540420000|2022-03-17 18:07:00|1091.6|1090.6|1092|1091.4|1092|1091.4|1091.6|1090.6|12
1647540430000|2022-03-17 18:07:10|1091.9|1091.3|1091.8|1090.8|1092|1091.4|1091.8|1090.8|5
1647540440000|2022-03-17 18:07:20|||||||||1
1647540450000|2022-03-17 18:07:30|1091.5|1090.5|1090.4|1089.4|1091.5|1090.5|1090.4|1089.4|21
1647540460000|2022-03-17 18:07:40|1090.3|1089.8|1090.3|1089.7|1090.3|1089.8|1090.3|1089.7|2
1647540470000|2022-03-17 18:07:50|1090.6|1089.6|1090.1|1089.1|1090.6|1089.6|1089.6|1088.9|11
1647540480000|2022-03-17 18:08:00|1090.4|1089.8|1090.8|1090.2|1091.1|1090.2|1090.1|1089|15
1647540490000|2022-03-17 18:08:10|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.3|1089.7|9
1647540500000|2022-03-17 18:08:20|1090.6|1089.6|1090.8|1090.2|1090.8|1090.2|1090.5|1089.5|9
1647540510000|2022-03-17 18:08:30|1090.9|1089.4|1090.5|1089.9|1091|1090.2|1090.4|1089.4|15
1647540520000|2022-03-17 18:08:40|1090.1|1089.5|1089.8|1089.2|1090.3|1089.5|1089.8|1088.8|22
1647540530000|2022-03-17 18:08:50|1090.5|1089.9|1089.8|1089.2|1091.1|1090.5|1089.8|1089.2|26
1647540540000|2022-03-17 18:09:00|1089.9|1088.9|1089.7|1089.1|1089.9|1089.1|1089|1088.2|25
1647540550000|2022-03-17 18:09:10|1090.5|1089.5|1089.7|1089.1|1090.7|1089.8|1089.7|1089.1|16
1647540560000|2022-03-17 18:09:20|1089.2|1088.2|1088|1087.4|1089.2|1088.2|1088|1087.4|15
1647540570000|2022-03-17 18:09:30|1087.8|1087.2|1089.2|1088.2|1089.2|1088.2|1087.8|1087.2|24
1647540580000|2022-03-17 18:09:40|1089.7|1088.7|1089.6|1088.1|1089.8|1089.1|1089.2|1088.1|16
1647540590000|2022-03-17 18:09:50|1089.7|1088.7|1089.4|1088.8|1089.8|1089|1089.4|1088.3|30
1647540600000|2022-03-17 18:10:00|1089.3|1088.7|1089|1088.4|1089.3|1088.7|1089|1088.4|12
1647540610000|2022-03-17 18:10:10|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|11
1647540620000|2022-03-17 18:10:20|1089.4|1088.4|1089.4|1088.8|1089.5|1088.8|1089.3|1088.4|16
1647540630000|2022-03-17 18:10:30|1089.3|1088.7|1090.6|1089.6|1090.6|1089.6|1089.3|1088.7|12
1647540640000|2022-03-17 18:10:40|1090.2|1089.4|1089.4|1088.8|1090.4|1089.4|1089.4|1088.8|13
1647540650000|2022-03-17 18:10:50|1089.5|1088.5|1091.2|1090.2|1091.2|1090.2|1089.4|1088.5|46
1647540660000|2022-03-17 18:11:00|1091|1090.4|1092|1090.5|1092|1090.9|1090.9|1089.8|34
1647540680000|2022-03-17 18:11:20|1091|1090|1090.5|1089.9|1091|1090|1090.4|1089.4|27
1647540690000|2022-03-17 18:11:30|1090.7|1090.1|1091.4|1090.8|1091.5|1090.9|1090.6|1090|25
1647540700000|2022-03-17 18:11:40|1091.5|1090.9|1092.4|1091.8|1092.5|1091.8|1091.4|1090.5|16
1647540710000|2022-03-17 18:11:50|1092.5|1091.5|1091.8|1090.8|1092.6|1091.5|1091.8|1090.8|8
1647540720000|2022-03-17 18:12:00|1091.3|1090.7|1091.2|1090.2|1091.5|1090.8|1091|1090.2|49
1647540730000|2022-03-17 18:12:10|||||||||1
1647540740000|2022-03-17 18:12:20|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|0
1647540750000|2022-03-17 18:12:30|1092|1091|1092|1091|1092.5|1091.6|1091.7|1091|22
1647540760000|2022-03-17 18:12:40|1091.9|1090.4|1091.6|1090.6|1091.9|1090.6|1091.6|1090.3|5
1647540770000|2022-03-17 18:12:50|1091.5|1090.5|1091.2|1090.2|1091.5|1090.6|1091.2|1090.2|5
1647540780000|2022-03-17 18:13:00|1091.3|1090.3|1091.4|1090.8|1092.3|1091.3|1090.9|1090.2|36
1647540790000|2022-03-17 18:13:10|1091.1|1089.6|1090.3|1089.3|1091.8|1091|1090.3|1088.8|46
1647540800000|2022-03-17 18:13:20|1090.4|1089.4|1090.5|1089.9|1091.6|1090.1|1090.1|1088.6|32
1647540810000|2022-03-17 18:13:30|1090.4|1089.8|1090|1089|1091.1|1090.3|1090|1088.8|29
1647540820000|2022-03-17 18:13:40|1089.6|1088.5|1090.1|1089.1|1090.4|1089.6|1089.1|1088.1|16
1647540830000|2022-03-17 18:13:50|1090.4|1089.8|1091.3|1090.3|1091.8|1090.9|1090.4|1089.7|36
1647540840000|2022-03-17 18:14:00|1091.2|1090.6|1092.5|1091.5|1092.5|1091.8|1089.6|1088.2|88
1647540850000|2022-03-17 18:14:10|1092.4|1090.9|1091.4|1090.8|1092.6|1091.9|1090.6|1090|103
1647540860000|2022-03-17 18:14:20|1091.7|1090.2|1089.8|1088.8|1091.7|1091|1089.8|1088.8|139
1647540870000|2022-03-17 18:14:30|1089.9|1089.3|1087.7|1087.1|1090.4|1089.5|1087.7|1087.1|90
1647540880000|2022-03-17 18:14:40|1088|1087.4|1089.9|1089.3|1091.6|1091|1088|1087.3|137
1647540890000|2022-03-17 18:14:50|1090.1|1089.5|1091.7|1091.1|1091.7|1091.1|1090.1|1089.5|90
1647540900000|2022-03-17 18:15:00|1090.3|1089.3|1089|1088.4|1090.3|1089.3|1089|1088.4|24
1647540910000|2022-03-17 18:15:10|1088.9|1088.3|1089.1|1088.5|1089.1|1088.5|1088.9|1088.3|2
1647540920000|2022-03-17 18:15:20|1089.4|1088.4|1089.1|1088.1|1089.4|1088.4|1088.8|1088.1|7
1647540930000|2022-03-17 18:15:30|1088.9|1088.3|1088.6|1088|1088.9|1088.3|1088.5|1087.8|3
1647540940000|2022-03-17 18:15:40|1088.9|1088.3|1088.4|1087.8|1089.1|1088.3|1088.4|1087.6|16
1647540950000|2022-03-17 18:15:50|1088.3|1087.7|1087.4|1086.8|1088.7|1087.9|1087.4|1086.4|12
1647540960000|2022-03-17 18:16:00|1087.5|1086.5|1086.8|1086.2|1087.5|1086.5|1086.8|1086.2|5
1647540970000|2022-03-17 18:16:10|1086.9|1086.3|1084.6|1083.6|1087.2|1086.3|1084.6|1083.6|19
1647540980000|2022-03-17 18:16:20|1084.7|1083.7|1085.4|1084.4|1085.5|1084.5|1084.5|1083.6|4
1647540990000|2022-03-17 18:16:30|1086.1|1085.1|1085.3|1084.3|1086.2|1085.1|1084.8|1084.2|7
1647541000000|2022-03-17 18:16:40|1085|1084.7|1084.9|1084.3|1085.3|1084.7|1084.8|1084.2|1
1647541010000|2022-03-17 18:16:50|1084.8|1084.2|1084.3|1083.7|1085|1084.4|1084.3|1083.7|8
1647541020000|2022-03-17 18:17:00|1084.2|1083.6|1083.8|1083.2|1085.4|1083.9|1083.8|1083.1|6
1647541030000|2022-03-17 18:17:10|1083.6|1083|1084.2|1083.2|1084.8|1083.3|1083.6|1083|3
1647541040000|2022-03-17 18:17:20|1083.9|1083.3|1084.1|1083.1|1085|1084.2|1083.9|1083.1|7
1647541050000|2022-03-17 18:17:30|1084.2|1083.6|1083.4|1082.8|1084.6|1083.8|1083.4|1082.7|17
1647541060000|2022-03-17 18:17:40|1083.1|1082.5|1082.9|1082.3|1083.1|1082.5|1082.9|1081.9|4
1647541070000|2022-03-17 18:17:50|1083|1082.4|1082.9|1081.9|1083.6|1083|1082.9|1081.8|16
1647541080000|2022-03-17 18:18:00|1083.1|1082.3|1083.8|1082.8|1083.9|1083|1082.7|1082|3
1647541090000|2022-03-17 18:18:10|1083.6|1082.6|1083.5|1082.5|1083.6|1082.9|1083.4|1082.5|19
1647541100000|2022-03-17 18:18:20|1083.2|1082.6|1083.2|1082.6|1083.4|1082.8|1083.1|1082.3|2
1647541110000|2022-03-17 18:18:30|1083.3|1082.3|1083.8|1082.8|1083.8|1082.8|1083.2|1082.3|15
1647541120000|2022-03-17 18:18:40|1083.5|1082.9|1083.5|1082|1083.6|1082.9|1083.3|1082|5
1647541130000|2022-03-17 18:18:50|1083.3|1082.3|1083.1|1082.5|1083.6|1082.9|1083.1|1082|2
1647541140000|2022-03-17 18:19:00|1083.6|1082.6|1083.3|1082.3|1083.8|1082.7|1083.1|1082|5
1647541150000|2022-03-17 18:19:10|1083.4|1082.7|1083|1082.4|1083.4|1082.8|1083|1082.3|4
1647541160000|2022-03-17 18:19:20|1083.3|1082.3|1084|1083|1084.3|1083.7|1083.2|1082.3|7
1647541170000|2022-03-17 18:19:30|1083.7|1083.1|1084.9|1083.4|1085|1084.1|1083.4|1082.7|6
1647541180000|2022-03-17 18:19:40|1083.8|1083.2|1084.3|1083.7|1084.5|1083.7|1083.8|1083|4
1647541190000|2022-03-17 18:19:50|1084.8|1083.8|1085.7|1084.2|1085.7|1084.2|1083.7|1083.1|16
1647561600000|2022-03-18 00:00:00|1088.1|1086.6|1086.2|1084.7|1088.3|1086.9|1086.2|1084.7|35
1647561610000|2022-03-18 00:00:10|1085.6|1084.1|1082.9|1081.4|1085.6|1084.1|1082.8|1081.3|9
1647561620000|2022-03-18 00:00:20|1082.8|1081.3|1082.1|1080.6|1082.8|1081.3|1080.4|1079.7|12
1647561630000|2022-03-18 00:00:30|1082.4|1080.9|1080.3|1079.3|1082.5|1081|1080|1078.9|29
1647561640000|2022-03-18 00:00:40|1080.5|1079.5|1078.9|1077.4|1080.5|1079.8|1078.9|1077.4|8
1647561650000|2022-03-18 00:00:50|1079|1077.5|1078.5|1077.9|1079.3|1078.1|1078.5|1077.3|7
1647561660000|2022-03-18 00:01:00|1078.4|1077.8|1078.2|1077.6|1078.7|1077.8|1078.2|1077.4|4
1647561670000|2022-03-18 00:01:10|1076|1075.4|1075.1|1074.5|1076.4|1075.4|1075|1074.1|10
1647561680000|2022-03-18 00:01:20|1074.8|1074.2|1075|1074|1075.6|1074.2|1074.8|1074|16
1647561690000|2022-03-18 00:01:30|1075.5|1074.2|1075.6|1075|1076.2|1075|1075.2|1074|8
1647561700000|2022-03-18 00:01:40|1074.9|1074.6|1076.5|1075|1076.7|1075.6|1074.6|1074|26
1647561710000|2022-03-18 00:01:50|1076.4|1075.4|1075.8|1074.3|1076.5|1075.4|1074.9|1074.2|12
1647561720000|2022-03-18 00:02:00|1075.9|1074.4|1075.2|1074.6|1075.9|1074.8|1075.2|1074.3|1
1647561730000|2022-03-18 00:02:10|1075.3|1074.2|1076.5|1075|1076.5|1075|1075.3|1074.2|2
1647561740000|2022-03-18 00:02:20|1076.6|1075.1|1076.4|1075.4|1076.6|1075.4|1076.4|1075.1|0
1647561750000|2022-03-18 00:02:30|1076.5|1075.5|1077.6|1076.1|1077.6|1076.1|1076.5|1075.5|1
1647561760000|2022-03-18 00:02:40|1077.3|1076.7|1079.2|1078.2|1080.1|1078.9|1077.3|1076.7|12
1647561770000|2022-03-18 00:02:50|||||||||1
1647561780000|2022-03-18 00:03:00|||||||||1
1647561790000|2022-03-18 00:03:10|1079.5|1078|1079.8|1078.3|1079.8|1078.3|1079.5|1078|0
1647561800000|2022-03-18 00:03:20|1079.9|1078.4|1079.8|1078.3|1080|1078.5|1079.8|1078.3|0
1647561810000|2022-03-18 00:03:30|1079.5|1078.5|1079.8|1078.3|1079.8|1078.6|1079.1|1078.3|3
1647561820000|2022-03-18 00:03:40|1079.9|1078.4|1082.9|1081.4|1083.5|1082|1079.9|1078.4|7
1647561830000|2022-03-18 00:03:50|1082.8|1081.3|1082.1|1080.6|1082.8|1081.3|1081.3|1080.3|5
1647561840000|2022-03-18 00:04:00|1082|1080.5|1080.6|1079.1|1082|1080.8|1078.5|1077.6|12
1647561850000|2022-03-18 00:04:10|1080.5|1079|1083.1|1082.1|1083.1|1082.1|1080|1079|5
1647561860000|2022-03-18 00:04:20|1082.8|1082.2|1081.1|1079.6|1082.8|1082.2|1080|1079|6
1647561870000|2022-03-18 00:04:30|1080.6|1079.5|1082|1080.5|1082|1080.5|1079.8|1078.4|5
1647561880000|2022-03-18 00:04:40|1082.1|1080.6|1080.4|1078.9|1082.1|1080.6|1080.4|1078.9|1
1647561890000|2022-03-18 00:04:50|1080.1|1079.1|1077.2|1076.6|1080.1|1079.1|1077.2|1076.6|8
1647561900000|2022-03-18 00:05:00|1077.1|1076.5|1078.9|1077.4|1079.4|1077.9|1076.1|1075.1|6
1647561910000|2022-03-18 00:05:10|1079|1077.5|1076.7|1075.2|1079|1077.5|1076.3|1074.8|15
1647561920000|2022-03-18 00:05:20|1076.6|1075.1|1078|1076.5|1078|1076.5|1076.3|1075.1|5
1647561930000|2022-03-18 00:05:30|1077.9|1076.4|1076.5|1075.9|1077.9|1076.7|1076.5|1075.2|1
1647561940000|2022-03-18 00:05:40|1076.3|1075.5|1076.7|1075.2|1076.9|1075.5|1075|1074.3|7
1647561950000|2022-03-18 00:05:50|1076.6|1075.1|1076.3|1075.3|1076.8|1075.3|1075.6|1075|3
1647561960000|2022-03-18 00:06:00|1076|1075.4|1076.1|1074.6|1076.2|1075.4|1075.3|1074.2|3
1647561970000|2022-03-18 00:06:10|1075.8|1074.8|1075.9|1074.4|1075.9|1074.9|1075|1074.4|4
1647561980000|2022-03-18 00:06:20|1076|1074.5|1075.2|1074.6|1076|1074.6|1075|1074.2|3
1647561990000|2022-03-18 00:06:30|1075.1|1074.5|1075.2|1074.6|1075.2|1074.6|1075.1|1074.5|2
1647562000000|2022-03-18 00:06:40|1075.1|1074.5|1075|1074.4|1075.1|1074.5|1075|1074.4|3
1647562010000|2022-03-18 00:06:50|1074.9|1074.3|1075.2|1074.6|1075.2|1074.6|1074.9|1074.3|6
1647562020000|2022-03-18 00:07:00|||||||||2
1647562040000|2022-03-18 00:07:20|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|11
1647562050000|2022-03-18 00:07:30|1075.7|1074.2|1076.2|1074.7|1076.2|1074.7|1075.5|1074.2|4
1647562060000|2022-03-18 00:07:40|1076.3|1074.8|1076.5|1075|1076.5|1075|1076.2|1074.7|0
1647562070000|2022-03-18 00:07:50|1076.7|1075.2|1076.8|1075.3|1076.8|1075.3|1076.7|1075.2|0
1647562080000|2022-03-18 00:08:00|1076.7|1075.2|1076.4|1075.4|1076.7|1075.5|1076.1|1075|0
1647562090000|2022-03-18 00:08:10|1076.9|1075.9|1079.4|1077.9|1079.4|1077.9|1076.9|1075.9|6
1647562110000|2022-03-18 00:08:30|1079.5|1078|1079.7|1078.2|1079.7|1078.2|1079.5|1078|0
1647562120000|2022-03-18 00:08:40|1079.9|1078.4|1080.6|1079.1|1080.6|1079.1|1079.9|1078.4|0
1647562130000|2022-03-18 00:08:50|1080.7|1079.2|1081.3|1079.8|1081.3|1079.8|1080.7|1079.2|0
1647562160000|2022-03-18 00:09:20|1081.4|1079.9|1081.5|1080|1081.5|1080|1081.4|1079.9|0
1647562170000|2022-03-18 00:09:30|||||||||1
1647562210000|2022-03-18 00:10:10|1081.3|1080.3|1083.5|1082|1083.5|1082|1081.3|1080.3|1
1647562220000|2022-03-18 00:10:20|||||||||1
1647562240000|2022-03-18 00:10:40|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1
1647562270000|2022-03-18 00:11:10|1083.3|1082.3|1083.2|1082.6|1083.3|1082.6|1083.1|1082.3|1
1647562280000|2022-03-18 00:11:20|1080|1079|1080|1079|1080|1079|1080|1079|5
1647562290000|2022-03-18 00:11:30|1079.9|1079.3|1079.1|1077.6|1079.9|1079.3|1079.1|1077.6|3
1647562300000|2022-03-18 00:11:40|1078.8|1077.8|1079.9|1078.4|1079.9|1078.4|1078.8|1077.8|4
1647562310000|2022-03-18 00:11:50|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|4
1647562360000|2022-03-18 00:12:40|1079.9|1078.4|1079.7|1078.2|1080|1078.5|1079.7|1078.2|0
1647562370000|2022-03-18 00:12:50|1079.4|1077.9|1079.5|1078|1079.5|1078|1079.4|1077.9|0
1647562380000|2022-03-18 00:13:00|1079.3|1077.8|1079.3|1077.8|1079.3|1078.1|1078.7|1077.8|1
1647562390000|2022-03-18 00:13:10|1079|1078|1079|1078|1079|1078|1079|1078|0
1647562400000|2022-03-18 00:13:20|1078.9|1077.9|1079.9|1078.4|1079.9|1078.4|1078.9|1077.9|1
1647562420000|2022-03-18 00:13:40|1079.2|1078.2|1079|1078|1079.2|1078.2|1079|1078|0
1647562430000|2022-03-18 00:13:50|1078.5|1077.9|1078.9|1077.4|1078.9|1077.9|1078.2|1076.9|11
1647562440000|2022-03-18 00:14:00|1079|1077.5|1078.9|1077.4|1079|1077.6|1078.2|1077.4|1
1647562450000|2022-03-18 00:14:10|1078.4|1077.3|1078.8|1077.3|1078.8|1077.3|1078.4|1077.3|1
1647562460000|2022-03-18 00:14:20|1078.6|1078|1080.1|1078.6|1080.1|1078.6|1078.6|1078|4
1647562480000|2022-03-18 00:14:40|1080.4|1078.9|1081.2|1079.7|1081.2|1079.7|1080.4|1078.9|2
1647562490000|2022-03-18 00:14:50|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|0
1647562550000|2022-03-18 00:15:50|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|0
1647562630000|2022-03-18 00:17:10|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|0
1647562640000|2022-03-18 00:17:20|1081.1|1079.6|1081|1079.5|1081.1|1079.6|1081|1079.5|0
1647562670000|2022-03-18 00:17:50|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|1080.9|1079.4|0
1647562680000|2022-03-18 00:18:00|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|0
1647562700000|2022-03-18 00:18:20|1080.7|1079.2|1080.9|1079.4|1080.9|1079.4|1080.7|1079.2|1
1647562710000|2022-03-18 00:18:30|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|4
1647562720000|2022-03-18 00:18:40|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1647562730000|2022-03-18 00:18:50|1081.1|1079.6|1082.8|1081.3|1082.8|1081.3|1081.1|1079.6|1
1647562740000|2022-03-18 00:19:00|1082.9|1081.4|1083.4|1081.9|1083.5|1082|1082.9|1081.4|1
1647562750000|2022-03-18 00:19:10|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1647562780000|2022-03-18 00:19:40|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1647562790000|2022-03-18 00:19:50|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1647562800000|2022-03-18 00:20:00|1083.2|1081.7|1083.1|1081.6|1083.2|1081.7|1083.1|1081.6|0
1647562820000|2022-03-18 00:20:20|1082.8|1081.8|1083.6|1082.1|1083.6|1082.1|1082.8|1081.8|1
1647562830000|2022-03-18 00:20:30|1083.7|1082.2|1083.9|1082.4|1083.9|1082.4|1082.8|1082.1|2
1647562840000|2022-03-18 00:20:40|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1647562850000|2022-03-18 00:20:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|4
1647562870000|2022-03-18 00:21:10|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1647562960000|2022-03-18 00:22:40|||||||||1
1647563010000|2022-03-18 00:23:30|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1647563030000|2022-03-18 00:23:50|1084.1|1082.6|1083.7|1082.7|1084.1|1082.7|1083.7|1082.6|0
1647563050000|2022-03-18 00:24:10|1083.4|1082.8|1083|1081.5|1083.4|1082.8|1080.3|1079.1|13
1647563080000|2022-03-18 00:24:40|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1647563130000|2022-03-18 00:25:30|1082.4|1080.6|1081.9|1080.4|1082.4|1080.6|1080.7|1080.1|9
1647563190000|2022-03-18 00:26:30|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|0
1647563200000|2022-03-18 00:26:40|1081.3|1079.8|1080.7|1079.2|1081.3|1079.8|1080|1079.2|10
1647563210000|2022-03-18 00:26:50|1080.6|1079.6|1084|1082.5|1084|1082.5|1080.6|1079.2|1
1647563220000|2022-03-18 00:27:00|1083.8|1083.2|1085.1|1083.6|1085.4|1083.9|1083.8|1083.2|1
1647563240000|2022-03-18 00:27:20|1084.6|1083.5|1085|1083.5|1085|1083.5|1084.6|1083.5|0
1647563300000|2022-03-18 00:28:20|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1647563320000|2022-03-18 00:28:40|1083|1081.5|1083.2|1081.7|1083.2|1081.7|1083|1081.5|7
1647563330000|2022-03-18 00:28:50|1083.3|1081.8|1083.4|1081.9|1083.4|1081.9|1083.3|1081.8|0
1647563350000|2022-03-18 00:29:10|1083.5|1082|1084.1|1082.6|1084.1|1082.6|1083.5|1082|0
1647563360000|2022-03-18 00:29:20|1084|1082.5|1084|1082.5|1084|1082.5|1083.9|1082.4|0
1647563380000|2022-03-18 00:29:40|1083.3|1082.7|1084.6|1083.6|1084.6|1083.6|1083.3|1082.5|3
1647563390000|2022-03-18 00:29:50|1084.8|1083.8|1085.2|1083.7|1085.5|1084|1084.8|1083.7|2
1647563400000|2022-03-18 00:30:00|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1647563440000|2022-03-18 00:30:40|1084.9|1083.9|1084.7|1083.2|1084.9|1083.9|1083.1|1081.6|16
1647563450000|2022-03-18 00:30:50|||||||||5
1647563460000|2022-03-18 00:31:00|1084.8|1083.3|1085.1|1083.6|1085.1|1083.6|1084.8|1083.3|0
1647563470000|2022-03-18 00:31:10|1085|1084.4|1085.4|1083.9|1085.4|1084.4|1085|1083.8|1
1647563480000|2022-03-18 00:31:20|1085.5|1084|1085.6|1084.1|1085.6|1084.1|1085.5|1084|0
1647563490000|2022-03-18 00:31:30|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1647563640000|2022-03-18 00:34:00|1086.3|1084.8|1086.4|1084.9|1086.4|1084.9|1086.3|1084.8|1
1647563650000|2022-03-18 00:34:10|1085.8|1084.8|1085.7|1084.7|1085.8|1084.8|1085.7|1084.7|0
1647563660000|2022-03-18 00:34:20|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|0
1647563670000|2022-03-18 00:34:30|1085.4||1085.4||1085.4||1085.4||0
1647563680000|2022-03-18 00:34:40|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|4
1647563690000|2022-03-18 00:34:50|1084.2|1083.6|1085.1|1083.6|1085.1|1083.6|1084|1083|2
1647563700000|2022-03-18 00:35:00|1084.4|1083.8|1084.9|1083.4|1084.9|1083.8|1083.7|1082.9|1
1647563710000|2022-03-18 00:35:10|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1647563730000|2022-03-18 00:35:30|||||||||1
1647563760000|2022-03-18 00:36:00|1085.2|1083.7|1085.1|1083.6|1085.2|1083.8|1084.4|1083.3|1
1647563820000|2022-03-18 00:37:00|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|0
1647563890000|2022-03-18 00:38:10|1085.3|1083.8|1085.6|1084.1|1085.6|1084.1|1085.3|1083.8|0
1647563900000|2022-03-18 00:38:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1647563920000|2022-03-18 00:38:40|||||||||1
1647563940000|2022-03-18 00:39:00|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1647563980000|2022-03-18 00:39:40|1084.8|1083.8|1084.7|1083.7|1084.8|1083.8|1084.7|1083.7|0
1647563990000|2022-03-18 00:39:50|1084.4|1083.8|1083|1081.5|1084.4|1083.8|1083|1081.5|7
1647564000000|2022-03-18 00:40:00|1082.9|1081.4|1080.2|1079.2|1082.9|1081.6|1080.2|1079.1|3
1647564020000|2022-03-18 00:40:20|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|0
1647564030000|2022-03-18 00:40:30|1079.7|1079.1|1079.2|1078.6|1079.7|1079.1|1079.2|1078.5|1
1647564040000|2022-03-18 00:40:40|1079.1|1078.5|1082.2|1080.7|1082.2|1081|1079.1|1078.5|3
1647564050000|2022-03-18 00:40:50|1082.1|1080.6|1081.8|1080.3|1082.1|1080.6|1081.8|1080.3|0
1647564060000|2022-03-18 00:41:00|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1
1647564070000|2022-03-18 00:41:10|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1647564090000|2022-03-18 00:41:30|1081.9|1080.4|1082.6|1081.1|1082.8|1081.3|1081.9|1080.4|0
1647564100000|2022-03-18 00:41:40|1082.7|1081.2|1082.9|1081.4|1082.9|1081.4|1082.7|1081.2|0
1647564110000|2022-03-18 00:41:50|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1647564120000|2022-03-18 00:42:00|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1647564130000|2022-03-18 00:42:10|1082.1|1081|1081.3|1079.8|1082.5|1081|1081.3|1079.8|1
1647564150000|2022-03-18 00:42:30|1081.4|1079.9|1082.5|1081|1082.5|1081|1081.4|1079.9|0
1647564160000|2022-03-18 00:42:40|1082.6|1081.1|1081.8|1080.3|1082.6|1081.1|1081.8|1080.3|0
1647564170000|2022-03-18 00:42:50|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|0
1647564180000|2022-03-18 00:43:00|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|0
1647564190000|2022-03-18 00:43:10|1082.1|1080.6|1082.2|1080.7|1082.2|1080.7|1082.1|1080.6|1
1647564240000|2022-03-18 00:44:00|||||||||2
1647564310000|2022-03-18 00:45:10|1082.1|1080.6|1082.8|1081.3|1082.8|1081.3|1082.1|1080.6|3
1647564340000|2022-03-18 00:45:40|1082.9|1081.4|1084.9|1083.4|1084.9|1083.4|1082.9|1081.4|1
1647564350000|2022-03-18 00:45:50|1085.1|1083.6|1085.2|1083.7|1085.2|1083.7|1085.1|1083.6|0
1647564360000|2022-03-18 00:46:00|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1
1647564490000|2022-03-18 00:48:10|1085|1083.5|1084.8|1083.3|1085|1083.5|1084.8|1083.3|0
1647564510000|2022-03-18 00:48:30|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1647564520000|2022-03-18 00:48:40|1085.5|1084|1084.9|1083.4|1085.5|1084|1084.9|1083.4|6
1647564620000|2022-03-18 00:50:20|1083|1082|1082|1080.5|1083|1082|1082|1080.5|6
1647564630000|2022-03-18 00:50:30|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|0
1647564830000|2022-03-18 00:53:50|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|0
1647564850000|2022-03-18 00:54:10|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|6
1647564860000|2022-03-18 00:54:20|||||||||2
1647564880000|2022-03-18 00:54:40|||||||||1
1647564940000|2022-03-18 00:55:40|1081.3|1080.7|1081.2|1080.6|1081.3|1080.7|1081.2|1080.6|3
1647564970000|2022-03-18 00:56:10|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1
1647565090000|2022-03-18 00:58:10|||||||||1
1647565110000|2022-03-18 00:58:30|1081.4|1080.8|1083.3|1081.8|1083.3|1081.8|1081.4|1080.8|2
1647565120000|2022-03-18 00:58:40|1083.5|1082|1083.7|1082.2|1083.7|1082.2|1083.5|1082|0
1647565140000|2022-03-18 00:59:00|1083.6|1082.1|1084.3|1082.8|1084.3|1082.8|1083.6|1082.1|0
1647565170000|2022-03-18 00:59:30|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|3
1647565190000|2022-03-18 00:59:50|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1
1647565210000|2022-03-18 01:00:10|||||||||1
1647565230000|2022-03-18 01:00:30|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|0
1647565260000|2022-03-18 01:01:00|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1647565280000|2022-03-18 01:01:20|1083.2|1081.7|1083.5|1082|1083.6|1082.1|1083.1|1081.6|1
1647565290000|2022-03-18 01:01:30|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1647565300000|2022-03-18 01:01:40|1083.5|1082|1083.3|1081.8|1083.5|1082|1083.3|1081.8|12
1647565310000|2022-03-18 01:01:50|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|2
1647565320000|2022-03-18 01:02:00|||||||||12
1647565340000|2022-03-18 01:02:20|1083.6|1083|1083.8|1082.3|1084.1|1083.1|1083.6|1082.3|5
1647565360000|2022-03-18 01:02:40|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|0
1647565370000|2022-03-18 01:02:50|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1647565430000|2022-03-18 01:03:50|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1
1647565440000|2022-03-18 01:04:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|30
1647565450000|2022-03-18 01:04:10|1083.5|1082.4|1083.4|1081.9|1083.5|1082.4|1083.4|1081.9|12
1647565470000|2022-03-18 01:04:30|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1647565610000|2022-03-18 01:06:50|1083.4|1082.4|1084.1|1082.6|1084.1|1082.6|1083.4|1082.1|1
1647565690000|2022-03-18 01:08:10|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1647565790000|2022-03-18 01:09:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1
1647565870000|2022-03-18 01:11:10|1084.2|1082.7|1084.4|1083.4|1084.4|1083.4|1084|1082.7|0
1647565900000|2022-03-18 01:11:40|1084.9||1084.9||1084.9||1084.9||1
1647565920000|2022-03-18 01:12:00|1084.8|1083.8|1084.8|1083.3|1084.9|1083.9|1084.8|1083.3|4
1647565940000|2022-03-18 01:12:20|||||||||7
1647565950000|2022-03-18 01:12:30|||||||||20
1647565960000|2022-03-18 01:12:40|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|20
1647565970000|2022-03-18 01:12:50|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|4
1647565980000|2022-03-18 01:13:00|1084.2|1082.7|1084.1|1082.6|1084.2|1082.7|1084.1|1082.6|0
1647566110000|2022-03-18 01:15:10|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1647566130000|2022-03-18 01:15:30|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1647566190000|2022-03-18 01:16:30|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1647566230000|2022-03-18 01:17:10|||||||||1
1647566400000|2022-03-18 01:20:00|1083.4|1082.8|1084.2|1082.7|1084.2|1082.8|1083.3|1082.5|3
1647566450000|2022-03-18 01:20:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1
1647566460000|2022-03-18 01:21:00|1084|1082.5|1083.7|1082.7|1084|1082.7|1083.7|1082.5|2
1647566470000|2022-03-18 01:21:10|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1647566650000|2022-03-18 01:24:10|1083.3|1082.3|1083|1082.4|1083.3|1082.4|1083|1082.3|0
1647566660000|2022-03-18 01:24:20|1083.3|1082.3|1083.7|1082.2|1083.7|1082.3|1083.3|1082.1|0
1647566700000|2022-03-18 01:25:00|1083.1|1082.5|1083.7|1082.2|1083.7|1082.5|1083|1082.1|1
1647566770000|2022-03-18 01:26:10|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1
1647566820000|2022-03-18 01:27:00|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1647566860000|2022-03-18 01:27:40|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1647566960000|2022-03-18 01:29:20||1082.8||1082.8||1082.8||1082.8|1
1647566970000|2022-03-18 01:29:30|1083.6|1083|1084.1|1083.1|1084.1|1083.2|1083.6|1083|2
1647566990000|2022-03-18 01:29:50|1084|1083|1083.9|1082.9|1084|1083|1083.9|1082.9|4
1647567000000|2022-03-18 01:30:00|1083.6|1083.3|1083.6|1083|1083.6|1083.3|1083.6|1083|1
1647567060000|2022-03-18 01:31:00|||||||||2
1647567090000|2022-03-18 01:31:30|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|10
1647567100000|2022-03-18 01:31:40|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1647567110000|2022-03-18 01:31:50|1084.2|1082.7|1084.4|1082.9|1084.4|1082.9|1084.2|1082.7|0
1647567120000|2022-03-18 01:32:00|1084.5|1083|1084.7|1083.2|1084.7|1083.2|1084.5|1083|0
1647567140000|2022-03-18 01:32:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1647567150000|2022-03-18 01:32:30|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|14
1647567210000|2022-03-18 01:33:30|1084.8|1083.3|1084.7|1083.2|1084.8|1083.3|1084.7|1083.2|0
1647567230000|2022-03-18 01:33:50|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1647567240000|2022-03-18 01:34:00|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1647567270000|2022-03-18 01:34:30|1085|1083.5|1085.1|1083.6|1085.1|1083.6|1085|1083.5|0
1647567280000|2022-03-18 01:34:40|1085.3|1083.8|1085|1083.5|1085.3|1083.8|1085|1083.5|2
1647567290000|2022-03-18 01:34:50|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1647567300000|2022-03-18 01:35:00|1084.4|1083.4|1084.4|1083.4|1084.8|1083.4|1084.4|1083.3|0
1647567330000|2022-03-18 01:35:30|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|2
1647567350000|2022-03-18 01:35:50|1084.1|1083.1|1084.2|1083.2|1084.2|1083.2|1084.1|1083.1|0
1647567360000|2022-03-18 01:36:00|1084.8|1083.3|1084.6|1083.1|1084.8|1083.3|1084.6|1083.1|0
1647567380000|2022-03-18 01:36:20|1084.4|1083.8|1085.1|1083.6|1085.6|1084.1|1084.4|1083.4|2
1647567500000|2022-03-18 01:38:20|1085.3|1083.8|1085.4|1083.9|1085.4|1083.9|1085.3|1083.8|0
1647567510000|2022-03-18 01:38:30|1085.3|1083.8|1085.4|1083.9|1085.4|1083.9|1085.3|1083.8|0
1647567540000|2022-03-18 01:39:00|1085.2|1084.6|1085.4|1083.9|1085.4|1084.6|1085.2|1083.9|1
1647567640000|2022-03-18 01:40:40|1085.3|1083.8|1085.2|1083.7|1085.3|1083.8|1085.2|1083.7|0
1647567710000|2022-03-18 01:41:50|1085.3|1083.8|1085.5|1084|1085.5|1084|1085.3|1083.8|0
1647567940000|2022-03-18 01:45:40|||||||||1
1647567960000|2022-03-18 01:46:00|||||||||1
1647568070000|2022-03-18 01:47:50|1090.1|1088.6|1090.4|1088.9|1090.4|1088.9|1089.8|1088.4|3
1647568080000|2022-03-18 01:48:00|1090.5|1089|1090.3|1089.3|1090.5|1089.3|1090.3|1089|0
1647568090000|2022-03-18 01:48:10|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.8|1090.2|3
1647568100000|2022-03-18 01:48:20|1091.1|1090.5|1090.2|1088.7|1091.1|1090.5|1090.1|1088.6|1
1647568120000|2022-03-18 01:48:40|||||||||2
1647568160000|2022-03-18 01:49:20|1090.3|1089.7|1090.7|1089.2|1090.7|1089.7|1090.3|1089.2|1
1647568170000|2022-03-18 01:49:30|1090.2|1088.7|1089.7|1088.2|1090.9|1090|1089.7|1088.2|5
1647568180000|2022-03-18 01:49:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|6
1647568190000|2022-03-18 01:49:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1
1647568210000|2022-03-18 01:50:10|1088.2|1086.7|1086.8|1085.3|1088.2|1086.7|1086.8|1085.3|5
1647568230000|2022-03-18 01:50:30|1086.9|1085.4|1086.8|1085.3|1086.9|1085.4|1086.8|1085.3|1
1647568240000|2022-03-18 01:50:40|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|2
1647568260000|2022-03-18 01:51:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1
1647568270000|2022-03-18 01:51:10|1087.7|1086.2|1087.8|1086.3|1087.8|1086.3|1087.7|1086.2|0
1647568280000|2022-03-18 01:51:20|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|3
1647568290000|2022-03-18 01:51:30|1087.8|1086.3|1087.7|1086.2|1087.8|1086.3|1087.7|1086.2|0
1647568300000|2022-03-18 01:51:40|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1
1647568330000|2022-03-18 01:52:10|1088.1|1086.6|1088.7|1087.2|1088.7|1087.2|1088.1|1086.6|2
1647568360000|2022-03-18 01:52:40|1088.8|1087.3|1088.7|1087.2|1088.8|1087.3|1088.7|1087.2|2
1647568440000|2022-03-18 01:54:00|1088.9|1087.4|1089.3|1088.3|1089.3|1088.5|1088.9|1087.4|0
1647568450000|2022-03-18 01:54:10|1089.2|1088.7|1089.2|1088.2|1089.2|1088.7|1089.2|1088.2|0
1647568520000|2022-03-18 01:55:20|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1647568530000|2022-03-18 01:55:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1647568540000|2022-03-18 01:55:40|1089.2||1089.2||1089.2||1089.2||1
1647568550000|2022-03-18 01:55:50|||||||||1
1647568580000|2022-03-18 01:56:20|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|1089.3|1088.7|0
1647568590000|2022-03-18 01:56:30|1088.9|1088.3|1089.2|1088.2|1089.2|1088.3|1088.9|1088.2|0
1647568620000|2022-03-18 01:57:00|1089.3|1088.7|1088.9|1088.3|1089.3|1088.7|1088.9|1088.3|0
1647568630000|2022-03-18 01:57:10|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|0
1647568640000|2022-03-18 01:57:20|1089.3|1087.8|1089|1088|1089.3|1088|1089|1087.8|3
1647568690000|2022-03-18 01:58:10|||||||||2
1647568730000|2022-03-18 01:58:50|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|2
1647568770000|2022-03-18 01:59:30|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1647568780000|2022-03-18 01:59:40|1088.8|1087.3|1088.6|1087.6|1088.8|1087.6|1088.6|1087.1|0
1647568800000|2022-03-18 02:00:00|1088.7|1087.7|1088.8|1087.3|1089.1|1088|1088.6|1087.1|1
1647568810000|2022-03-18 02:00:10|1088.7|1087.7|1089.1|1087.6|1089.1|1087.7|1088.7|1087.6|0
1647568820000|2022-03-18 02:00:20|1088.9|1087.4|1091.1|1089.6|1091.1|1089.6|1088.9|1087.4|3
1647568830000|2022-03-18 02:00:30|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|0
1647568850000|2022-03-18 02:00:50|1091.8|1090.8|1091.4|1089.9|1092.1|1090.8|1091.4|1089.9|5
1647568860000|2022-03-18 02:01:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|1
1647568870000|2022-03-18 02:01:10|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|2
1647568890000|2022-03-18 02:01:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|3
1647568920000|2022-03-18 02:02:00|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1
1647568930000|2022-03-18 02:02:10|1091.2|1089.7|1094.2|1092.7|1094.4|1092.9|1090.8|1089.7|6
1647568940000|2022-03-18 02:02:20|1094.3|1092.8|1094.2|1092.7|1094.6|1093.1|1094.2|1092.7|7
1647568950000|2022-03-18 02:02:30|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|3
1647568960000|2022-03-18 02:02:40|1094.3|1092.8|1094.4|1092.9|1094.4|1092.9|1094.3|1092.8|0
1647568970000|2022-03-18 02:02:50|||||||||2
1647568990000|2022-03-18 02:03:10|||||||||1
1647569030000|2022-03-18 02:03:50|||||||||1
1647569050000|2022-03-18 02:04:10|1094.2|1092.7|1094.1|1092.6|1094.2|1092.7|1094.1|1092.6|0
1647569060000|2022-03-18 02:04:20|1094|1093|1093.3|1091.8|1094.2|1093|1093.3|1091.8|3
1647569070000|2022-03-18 02:04:30|1093.1|1091.6|1092.9|1091.4|1093.1|1091.8|1092.8|1091.4|0
1647569080000|2022-03-18 02:04:40|1092.8|1091.3|1092.4|1091.4|1092.8|1091.5|1092|1091.3|1
1647569090000|2022-03-18 02:04:50|1092.5|1091.5|1091.6|1090.1|1092.5|1091.6|1091.6|1090.1|7
1647569100000|2022-03-18 02:05:00|1090.6|1090|1092.4|1090.9|1092.4|1090.9|1089.1|1088.5|5
1647569150000|2022-03-18 02:05:50|1092.6|1091.1|1092.8|1091.3|1092.8|1091.3|1092.6|1091.1|1
1647569160000|2022-03-18 02:06:00|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1647569170000|2022-03-18 02:06:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1647569190000|2022-03-18 02:06:30|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1647569200000|2022-03-18 02:06:40|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1647569220000|2022-03-18 02:07:00|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1647569230000|2022-03-18 02:07:10|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1647569240000|2022-03-18 02:07:20|1091.4||1091.4||1091.4||1091.4||0
1647569260000|2022-03-18 02:07:40|1092.4|1090.9|1092.3|1090.8|1092.4|1090.9|1092.3|1090.8|1
1647569270000|2022-03-18 02:07:50|1092.2|1090.7|1092.1|1090.6|1092.2|1090.7|1092.1|1090.6|0
1647569290000|2022-03-18 02:08:10|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|0
1647569310000|2022-03-18 02:08:30|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1647569320000|2022-03-18 02:08:40|1091.3|1090.7|1091.7|1090.7|1091.7|1090.7|1091.3|1090.7|1
1647569330000|2022-03-18 02:08:50|1091.9|1090.9|1092.5|1091|1092.5|1091|1091.9|1090.9|1
1647569400000|2022-03-18 02:10:00|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|2
1647569410000|2022-03-18 02:10:10|1092.5|1091|1092.5|1091|1092.6|1091.1|1092.5|1091|0
1647569420000|2022-03-18 02:10:20|||||||||9
1647569440000|2022-03-18 02:10:40|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1647569480000|2022-03-18 02:11:20|1092.4|1090.9|1092.5|1091|1092.5|1091|1092.4|1090.9|0
1647569500000|2022-03-18 02:11:40|1093.1|1091.6|1093.5|1092|1093.5|1092|1093.1|1091.6|6
1647569510000|2022-03-18 02:11:50|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1
1647569520000|2022-03-18 02:12:00|1094.1|1092.6|1094.6|1093.1|1094.6|1093.1|1094.1|1092.6|5
1647569570000|2022-03-18 02:12:50|||||||||1
1647569600000|2022-03-18 02:13:20|1094.5|1093|1094.4|1092.9|1094.5|1093|1094.4|1092.9|0
1647569610000|2022-03-18 02:13:30|1094|1093|1094|1093|1094|1093|1094|1093|0
1647569620000|2022-03-18 02:13:40|1093.7|1093.1|1091.9|1090.4|1093.7|1093.1|1091.9|1090.4|5
1647569630000|2022-03-18 02:13:50|1091.7|1090.2|1091.1|1089.6|1091.7|1090.2|1091.1|1089.6|7
1647569640000|2022-03-18 02:14:00|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1
1647569670000|2022-03-18 02:14:30|1091.1|1089.6|1090.9|1089.4|1091.1|1089.6|1089.8|1089.2|1
1647569680000|2022-03-18 02:14:40|1090.2|1089.2|1090.9|1089.4|1090.9|1089.4|1090.2|1089.2|0
1647569690000|2022-03-18 02:14:50|1091|1089.5|1091.4|1089.9|1091.4|1089.9|1091|1089.5|0
1647569700000|2022-03-18 02:15:00|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1647569810000|2022-03-18 02:16:50|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|3
1647569840000|2022-03-18 02:17:20|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|0
1647569860000|2022-03-18 02:17:40|1092.4|1090.9|1092.3|1090.8|1092.4|1090.9|1092.3|1090.8|1
1647569910000|2022-03-18 02:18:30|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1
1647569950000|2022-03-18 02:19:10|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|1
1647569970000|2022-03-18 02:19:30|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1647570010000|2022-03-18 02:20:10|1092.3|1090.8|1092.5|1091|1092.5|1091|1092.3|1090.8|0
1647570020000|2022-03-18 02:20:20|1092.7|1092.1|1094.1|1092.6|1094.1|1092.6|1092.7|1092.1|17
1647570040000|2022-03-18 02:20:40|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|0
1647570080000|2022-03-18 02:21:20|1093.3|1091.8|1093|1091.5|1093.3|1091.8|1092.9|1091.4|3
1647570100000|2022-03-18 02:21:40|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|2
1647570160000|2022-03-18 02:22:40|1094.3|1093.3|1093.7|1092.2|1094.3|1093.3|1093.7|1092.2|6
1647570170000|2022-03-18 02:22:50|1093.8|1092.3|1093.6|1092.1|1093.8|1092.3|1093.6|1092.1|0
1647570230000|2022-03-18 02:23:50|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1647570280000|2022-03-18 02:24:40|1093.6|1092.1|1093.4|1091.9|1093.6|1092.1|1093.4|1091.9|0
1647570320000|2022-03-18 02:25:20|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|4
1647570330000|2022-03-18 02:25:30|1094|1092.5|1095.6|1094.1|1095.6|1094.1|1094|1092.5|1
1647570340000|2022-03-18 02:25:40|1095.5|1094.5|1095.6|1094.1|1095.6|1094.5|1094.2|1093.2|4
1647570350000|2022-03-18 02:25:50|1095.4|1094.8|1095.8|1094.3|1095.9|1094.8|1095.4|1094.2|0
1647570390000|2022-03-18 02:26:30|1095.7|1094.7|1094.3|1092.8|1095.9|1094.7|1094.3|1092.8|3
1647570420000|2022-03-18 02:27:00|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|1093.9|1092.9|0
1647570430000|2022-03-18 02:27:10|1094.5|1093|1094.6|1093.1|1094.6|1093.1|1094.5|1093|1
1647570440000|2022-03-18 02:27:20|1094.5|1093.5|1094.6|1093.6|1094.6|1093.6|1094.5|1093.5|0
1647570450000|2022-03-18 02:27:30|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|0
1647570480000|2022-03-18 02:28:00|||||||||2
1647570500000|2022-03-18 02:28:20|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1647570510000|2022-03-18 02:28:30|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1647570540000|2022-03-18 02:29:00|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|1094.6|1093.6|0
1647570560000|2022-03-18 02:29:20|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1647570580000|2022-03-18 02:29:40|1094.3|1093.7|1094.2|1093.6|1094.3|1093.7|1094.2|1093.6|0
1647570600000|2022-03-18 02:30:00|1094.3|1093.3|1093.6|1092.1|1094.3|1093.3|1093.5|1092|2
1647570630000|2022-03-18 02:30:30|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|2
1647570650000|2022-03-18 02:30:50|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1647570660000|2022-03-18 02:31:00|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1647570690000|2022-03-18 02:31:30|1095.1|1093.6|1095.5|1094|1095.5|1094|1095.1|1093.6|0
1647570710000|2022-03-18 02:31:50|1095.6|1094.1|1095.7|1094.2|1095.7|1094.2|1095.6|1094.1|1
1647570720000|2022-03-18 02:32:00|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1647570740000|2022-03-18 02:32:20|1095.5|1094.9|1095.6|1095|1095.6|1095|1095.5|1094.9|0
1647570750000|2022-03-18 02:32:30|1095.7|1095.1|1094.9|1093.4|1095.7|1095.1|1093.2|1091.7|9
1647570760000|2022-03-18 02:32:40|1095.1|1093.6|1095.5|1094|1095.5|1094|1095.1|1093.6|0
1647570780000|2022-03-18 02:33:00|1095.3|1094.3|1096.2|1094.7|1096.2|1094.7|1095.3|1094.3|0
1647570790000|2022-03-18 02:33:10|1095.9|1095.2|1095.8|1094.8|1095.9|1095.2|1095.8|1094.8|0
1647570800000|2022-03-18 02:33:20|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1
1647570820000|2022-03-18 02:33:40|1096.1|1094.6|1095.3|1093.8|1096.1|1094.6|1095.3|1093.8|0
1647570900000|2022-03-18 02:35:00|1095.5|1094.5|1096.2|1094.7|1096.2|1094.7|1095.5|1094.3|0
1647570910000|2022-03-18 02:35:10|1096.5|1095|1094.4|1092.9|1096.5|1095|1094.3|1092.8|10
1647570930000|2022-03-18 02:35:30|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|0
1647570970000|2022-03-18 02:36:10|1093.9|1092.9|1094.1|1092.6|1094.1|1092.9|1093.9|1092.6|2
1647571020000|2022-03-18 02:37:00|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|1093.9|1093.3|0
1647571030000|2022-03-18 02:37:10|1095.2|1093.7|1096.4|1094.9|1096.5|1095|1095.2|1093.7|3
1647571040000|2022-03-18 02:37:20|1096.8|1095.3|1096.9|1095.4|1096.9|1095.9|1096.8|1095.3|3
1647571100000|2022-03-18 02:38:20|1096.7|1095.7|1096.8|1095.8|1096.8|1095.8|1096.7|1095.7|0
1647571110000|2022-03-18 02:38:30|1096.9|1096.3|1098.6|1097.1|1099.2|1097.7|1096.9|1096.3|7
1647571150000|2022-03-18 02:39:10|1098.4|1096.9|1098.4|1096.9|1098.9|1097.9|1098.4|1096.9|3
1647571160000|2022-03-18 02:39:20|1098.8|1097.3|1098.6|1097.1|1098.8|1097.3|1098.6|1097.1|1
1647571170000|2022-03-18 02:39:30|1098.4|1096.9|1098.8|1097.3|1099|1097.5|1098.4|1096.9|6
1647571180000|2022-03-18 02:39:40|1098.1|1097.5|1095.7|1094.2|1098.1|1097.5|1095.7|1094.2|1
1647571190000|2022-03-18 02:39:50|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1647571210000|2022-03-18 02:40:10|1094.6|1094|1095.6|1094.1|1095.7|1094.2|1094.6|1093.9|2
1647571230000|2022-03-18 02:40:30|1095.9|1094.4|1097.3|1095.8|1097.3|1095.8|1095.9|1094.4|3
1647571250000|2022-03-18 02:40:50|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1
1647571260000|2022-03-18 02:41:00|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|0
1647571270000|2022-03-18 02:41:10|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|1
1647571280000|2022-03-18 02:41:20|1097.2|1095.7|1097.3|1095.8|1097.3|1095.8|1097.2|1095.7|0
1647571330000|2022-03-18 02:42:10|1097.1|1095.6|1096.8|1095.3|1097.1|1095.6|1096.8|1095.3|3
1647571340000|2022-03-18 02:42:20|1096.5|1095|1095.8|1094.3|1096.5|1095|1095.8|1094.3|0
1647571410000|2022-03-18 02:43:30|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|1
1647571730000|2022-03-18 02:48:50|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1647571820000|2022-03-18 02:50:20|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|1095.8|1094.3|0
1647571830000|2022-03-18 02:50:30|1095.6|1094.6|1095.8|1094.3|1095.9|1094.6|1095.6|1094.3|0
1647571860000|2022-03-18 02:51:00|1095.6|1094.6|1095.3|1093.8|1095.8|1094.6|1095.3|1093.8|3
1647571940000|2022-03-18 02:52:20|1095.1|1093.6|1094.6|1093.1|1095.1|1093.6|1094.6|1093.1|1
1647571950000|2022-03-18 02:52:30|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1647571980000|2022-03-18 02:53:00|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1647571990000|2022-03-18 02:53:10|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|0
1647572000000|2022-03-18 02:53:20|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|0
1647572020000|2022-03-18 02:53:40|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|2
1647572090000|2022-03-18 02:54:50|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|10
1647572100000|2022-03-18 02:55:00|1094.2|1092.7|1094.3|1092.8|1094.3|1092.8|1094.2|1092.7|0
1647572110000|2022-03-18 02:55:10|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1647572140000|2022-03-18 02:55:40|||||||||1
1647572200000|2022-03-18 02:56:40|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1
1647572210000|2022-03-18 02:56:50|1093.5|1091.6|1093.1|1091.6|1093.5|1091.6|1093.1|1091.6|1
1647572250000|2022-03-18 02:57:30|1095.9|1094.4|1095.4|1093.9|1095.9|1094.4|1095.4|1093.9|2
1647572290000|2022-03-18 02:58:10|1095.6|1094.1|1095.5|1094|1095.6|1094.1|1095.5|1094|3
1647572300000|2022-03-18 02:58:20|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1647572310000|2022-03-18 02:58:30|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|0
1647572320000|2022-03-18 02:58:40|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1647572360000|2022-03-18 02:59:20|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|1095.7|1094.2|0
1647572410000|2022-03-18 03:00:10|||||||||1
1647572430000|2022-03-18 03:00:30|||||||||1
1647572480000|2022-03-18 03:01:20|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|1095.4|1093.9|4
1647572510000|2022-03-18 03:01:50|1095.5|1094|1095.4|1093.9|1095.5|1094|1095.4|1093.9|0
1647572550000|2022-03-18 03:02:30|1095.1|1093.6|1095|1093.5|1095.1|1093.6|1095|1093.5|1
1647572570000|2022-03-18 03:02:50|1094.9|1093.4|1094.8|1093.3|1094.9|1093.4|1094.8|1093.3|0
1647572630000|2022-03-18 03:03:50|||||||||1
1647572650000|2022-03-18 03:04:10|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1
1647572740000|2022-03-18 03:05:40|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|0
1647572750000|2022-03-18 03:05:50|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1647572840000|2022-03-18 03:07:20|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|2
1647572850000|2022-03-18 03:07:30|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1647572950000|2022-03-18 03:09:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1647573050000|2022-03-18 03:10:50|1094.5|1093|1094.8|1093.3|1094.8|1093.3|1094.5|1093|5
1647573130000|2022-03-18 03:12:10|1094.5|1093|1094.4|1092.9|1094.5|1093|1094.4|1092.9|0
1647573170000|2022-03-18 03:12:50|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|1094.8|1093.3|2
1647573240000|2022-03-18 03:14:00|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1
1647573250000|2022-03-18 03:14:10|1094|1093|1093.7|1092.2|1094|1093|1093.5|1092|5
1647573270000|2022-03-18 03:14:30|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1647573300000|2022-03-18 03:15:00|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1647573310000|2022-03-18 03:15:10|1092.7|1092.1|1093.8|1092.3|1093.8|1092.3|1092.7|1092.1|2
1647573320000|2022-03-18 03:15:20|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1647573350000|2022-03-18 03:15:50|1093.6|1092.1|1093.7|1092.2|1093.7|1092.2|1093.6|1092.1|0
1647573400000|2022-03-18 03:16:40|||||||||1
1647573420000|2022-03-18 03:17:00|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1647573430000|2022-03-18 03:17:10|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|0
1647573460000|2022-03-18 03:17:40|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|1093.5|1092.9|0
1647573470000|2022-03-18 03:17:50|1093.6|1093|1094.7|1093.2|1094.7|1093.2|1093.6|1093|3
1647573490000|2022-03-18 03:18:10|1094.6|1093.1|1094.5|1093|1094.6|1093.1|1094.5|1093|0
1647573620000|2022-03-18 03:20:20|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1
1647573630000|2022-03-18 03:20:30|1094.3|1092.8|1094|1092.5|1094.3|1092.8|1094|1092.5|1
1647573640000|2022-03-18 03:20:40|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1
1647573690000|2022-03-18 03:21:30|1094|1093|1094.2|1093.2|1094.2|1093.2|1094|1093|0
1647573700000|2022-03-18 03:21:40|1096.1|1094.6|1096|1094.5|1096.1|1094.6|1096|1094.5|3
1647573760000|2022-03-18 03:22:40|1096.2|1094.7|1096.1|1094.6|1096.2|1094.7|1096.1|1094.6|1
1647573780000|2022-03-18 03:23:00|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|0
1647573940000|2022-03-18 03:25:40|||||||||1
1647573980000|2022-03-18 03:26:20|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1647574000000|2022-03-18 03:26:40|1096.8|1095.1|1096.8|1095.3|1096.8|1095.3|1096.8|1095.1|1
1647574010000|2022-03-18 03:26:50|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|0
1647574020000|2022-03-18 03:27:00|1096.8|1096.2|1098.2|1096.7|1098.3|1096.8|1096.8|1096.2|1
1647574050000|2022-03-18 03:27:30|1098.3|1096.8|1098.2|1096.7|1098.3|1096.8|1098.2|1096.7|0
1647574060000|2022-03-18 03:27:40|1098.3|1096.8|1097.7|1096.7|1098.4|1096.9|1097.7|1096.7|8
1647574070000|2022-03-18 03:27:50|1097.8|1096.8|1098.3|1096.8|1098.4|1096.9|1097.8|1096.8|6
1647574110000|2022-03-18 03:28:30|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1647574130000|2022-03-18 03:28:50|1098.2|1097.6|1099.2|1097.7|1099.4|1098|1098.2|1097.6|9
1647574200000|2022-03-18 03:30:00||1098.2||1098.2||1098.2||1098.2|2
1647574210000|2022-03-18 03:30:10|1099.3|1098.3|1099|1097.5|1099.3|1098.3|1099|1097.5|4
1647574230000|2022-03-18 03:30:30|1098.9|1097.4|1098.5|1097|1098.9|1097.4|1098.5|1097|1
1647574280000|2022-03-18 03:31:20|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1647574390000|2022-03-18 03:33:10|1098|1097|1097.8|1096.3|1098|1097|1097.8|1096.3|2
1647574450000|2022-03-18 03:34:10|1097.5|1096|1096.5|1095|1097.5|1096|1096.5|1095|0
1647574520000|2022-03-18 03:35:20|1096.3|1094.8|1096.5|1095|1096.5|1095|1096.3|1094.8|1
1647574570000|2022-03-18 03:36:10|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1647574590000|2022-03-18 03:36:30|1096.1|1094.6|1096|1094.5|1096.1|1094.6|1096|1094.5|0
1647574670000|2022-03-18 03:37:50|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1
1647574730000|2022-03-18 03:38:50|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|2
1647574760000|2022-03-18 03:39:20|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1
1647574840000|2022-03-18 03:40:40|1095.9|1094.8|1095.8|1094.8|1095.9|1094.8|1095.8|1094.8|0
1647574850000|2022-03-18 03:40:50|1096.4|1094.9|1096.7|1095.2|1096.7|1095.2|1096.4|1094.9|1
1647574860000|2022-03-18 03:41:00|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|0
1647574910000|2022-03-18 03:41:50|1096.5|1095|1096.7|1095.2|1096.7|1095.2|1096.5|1095|5
1647574960000|2022-03-18 03:42:40|1096.8|1095.3|1097.4|1095.9|1097.4|1095.9|1096.8|1095.3|1
1647574970000|2022-03-18 03:42:50|1097.5|1096|1097.5|1096|1097.5|1096|1097.5|1096|0
1647575180000|2022-03-18 03:46:20|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1647575190000|2022-03-18 03:46:30|1098|1096.5|1098|1096.5|1098|1096.5|1098|1096.5|0
1647575330000|2022-03-18 03:48:50|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|0
1647575390000|2022-03-18 03:49:50|||||||||1
1647575690000|2022-03-18 03:54:50|1095.7|1094.7|1097.2|1095.7|1097.2|1095.7|1095.7|1094.7|2
1647575740000|2022-03-18 03:55:40|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.2|1095.7|0
1647575850000|2022-03-18 03:57:30|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1647575860000|2022-03-18 03:57:40|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1647575950000|2022-03-18 03:59:10|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1647575970000|2022-03-18 03:59:30|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1647575980000|2022-03-18 03:59:40|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|1097.2|1095.7|0
1647575990000|2022-03-18 03:59:50|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|0
1647576000000|2022-03-18 04:00:00|1097.2|1095.7|1097.1|1095.6|1097.2|1095.7|1097.1|1095.6|0
1647576010000|2022-03-18 04:00:10|1097.2|1095.7|1097.7|1096.2|1097.7|1096.2|1097.2|1095.7|0
1647576080000|2022-03-18 04:01:20|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1647576560000|2022-03-18 04:09:20|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|3
1647576580000|2022-03-18 04:09:40|1097.5|1096|1097.7|1096.2|1097.7|1096.2|1097.5|1096|2
1647576590000|2022-03-18 04:09:50|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|2
1647576610000|2022-03-18 04:10:10|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|0
1647576660000|2022-03-18 04:11:00|1097.2|1095.7|1097|1095.5|1097.2|1095.7|1097|1095.5|0
1647576690000|2022-03-18 04:11:30|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|1097.1|1095.6|3
1647576900000|2022-03-18 04:15:00|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1647576910000|2022-03-18 04:15:10|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|3
1647576920000|2022-03-18 04:15:20|1094.9|1093.4|1094.7|1093.2|1094.9|1093.4|1094.7|1093.2|0
1647576950000|2022-03-18 04:15:50|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1
1647577010000|2022-03-18 04:16:50|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|2
1647577050000|2022-03-18 04:17:30|1095.2|1093.7|1096.2|1094.7|1096.2|1094.7|1095|1093.7|3
1647577270000|2022-03-18 04:21:10|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|1096.9|1095.4|5
1647577290000|2022-03-18 04:21:30|1097|1095.5|1097|1095.5|1097|1095.5|1097|1095.5|0
1647577300000|2022-03-18 04:21:40|1097.1|1096.5|1098.1|1096.6|1098.1|1096.6|1097.1|1096.5|2
1647577470000|2022-03-18 04:24:30|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|0
1647577510000|2022-03-18 04:25:10|1098.1|1097.1|1098.5|1097|1098.5|1097.1|1098.1|1096.9|1
1647577560000|2022-03-18 04:26:00|||||||||2
1647577570000|2022-03-18 04:26:10|1098.4|1096.9|1098.5|1097|1098.5|1097|1098.4|1096.9|2
1647577610000|2022-03-18 04:26:50|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|2
1647577620000|2022-03-18 04:27:00|1098.5|1097|1098|1096.5|1098.5|1097|1098|1096.5|3
1647577640000|2022-03-18 04:27:20|1098.2|1096.7|1098.3|1096.8|1098.3|1096.8|1098.2|1096.7|0
1647577680000|2022-03-18 04:28:00|1098.2|1096.7|1098|1096.5|1098.2|1096.7|1098|1096.5|0
1647577720000|2022-03-18 04:28:40|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|0
1647577730000|2022-03-18 04:28:50|1098.4|1096.9|1098.5|1097|1098.5|1097|1098.4|1096.9|1
1647577800000|2022-03-18 04:30:00|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1647577830000|2022-03-18 04:30:30|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|0
1647577960000|2022-03-18 04:32:40|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1647578080000|2022-03-18 04:34:40|||||||||1
1647578130000|2022-03-18 04:35:30|1098.5|1097|1098.5|1097|1098.5|1097|1098.5|1097|0
1647578180000|2022-03-18 04:36:20|||||||||1
1647578300000|2022-03-18 04:38:20|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|1098.4|1096.9|0
1647578350000|2022-03-18 04:39:10|1098.3|1096.8|1097.9|1096.4|1098.3|1096.8|1097.9|1096.4|4
1647578430000|2022-03-18 04:40:30|1097.7|1096.2|1096.3|1094.8|1097.7|1096.2|1096.3|1094.8|1
1647578460000|2022-03-18 04:41:00|1096.4|1094.9|1097.2|1095.7|1097.2|1095.7|1096.4|1094.9|2
1647578590000|2022-03-18 04:43:10|||||||||1
1647578620000|2022-03-18 04:43:40|1097.5|1096|1097.8|1096.3|1097.8|1096.3|1097.5|1096|1
1647578690000|2022-03-18 04:44:50|1097.7|1096.2|1097.8|1096.3|1097.8|1096.3|1097.7|1096.2|0
1647578720000|2022-03-18 04:45:20|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|1097.7|1096.2|0
1647578730000|2022-03-18 04:45:30|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|12
1647578740000|2022-03-18 04:45:40|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|1096.2|1094.7|0
1647578750000|2022-03-18 04:45:50|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1
1647578830000|2022-03-18 04:47:10|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1647578870000|2022-03-18 04:47:50|1097|1095.5|1097.2|1095.7|1097.2|1095.7|1097|1095.5|1
1647578890000|2022-03-18 04:48:10|1097.3|1095.8|1097.5|1096|1097.5|1096|1097.3|1095.8|0
1647579000000|2022-03-18 04:50:00|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1097.4|1095.9|1
1647579020000|2022-03-18 04:50:20|||||||||1
1647579030000|2022-03-18 04:50:30|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1
1647579120000|2022-03-18 04:52:00|||||||||1
1647579240000|2022-03-18 04:54:00|||||||||1
1647579290000|2022-03-18 04:54:50|1097.2|1095.7|1096.2|1094.7|1097.2|1095.7|1096.2|1094.7|2
1647579590000|2022-03-18 04:59:50|1096.5|1095|1096.6|1095.1|1096.6|1095.1|1096.5|1095|0
1647579660000|2022-03-18 05:01:00|1096.7|1095.2|1095.6|1095|1096.7|1095.3|1095.6|1095|1
1647579670000|2022-03-18 05:01:10|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|1096.7|1095.2|2
1647579680000|2022-03-18 05:01:20|1096.5|1095|1095.1|1093.6|1096.5|1095|1095.1|1093.6|3
1647579710000|2022-03-18 05:01:50|1094.9|1093.4|1093.9|1092.9|1094.9|1093.4|1093.9|1092.9|3
1647579720000|2022-03-18 05:02:00|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|3
1647579750000|2022-03-18 05:02:30|1094.4|1092.9|1093.9|1092.9|1094.4|1092.9|1093.9|1092.9|0
1647579760000|2022-03-18 05:02:40|1093.7|1093.1|1093.9|1092.9|1093.9|1093.1|1093.7|1092.9|0
1647579780000|2022-03-18 05:03:00|||||||||1
1647579800000|2022-03-18 05:03:20|1094|1092.5|1094|1092.5|1094|1092.5|1094|1092.5|1
1647579840000|2022-03-18 05:04:00|||||||||1
1647579850000|2022-03-18 05:04:10|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|0
1647579860000|2022-03-18 05:04:20|1094|1093|1094|1093|1094|1093|1094|1093|0
1647579980000|2022-03-18 05:06:20|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|2
1647579990000|2022-03-18 05:06:30|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1647580020000|2022-03-18 05:07:00|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|12
1647580030000|2022-03-18 05:07:10|1094.3|1092.8|1094.4|1092.9|1094.4|1092.9|1094.3|1092.8|1
1647580110000|2022-03-18 05:08:30|1093.5||1094.4||1094.4||1093.5||1
1647580130000|2022-03-18 05:08:50|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1647580150000|2022-03-18 05:09:10|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|2
1647580200000|2022-03-18 05:10:00|||||||||2
1647580230000|2022-03-18 05:10:30|1093.7|1093.1|1093.5|1092.9|1093.7|1093.1|1093.5|1092.9|0
1647580270000|2022-03-18 05:11:10|1093.4|1092.8|1094|1092.5|1094|1092.8|1092.8|1091.9|4
1647580470000|2022-03-18 05:14:30|1093.9|1092.4|1093.5|1092.5|1093.9|1092.5|1093.5|1092.4|0
1647580480000|2022-03-18 05:14:40|1093.2|1092.6|1093.9|1092.4|1093.9|1092.6|1093.2|1092.4|1
1647580500000|2022-03-18 05:15:00|1093.8|1092.3|1093.9|1092.4|1093.9|1092.4|1093.8|1092.3|1
1647580680000|2022-03-18 05:18:00|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1
1647580720000|2022-03-18 05:18:40|1093|1092.4|1093.8|1092.3|1093.8|1092.4|1093|1092.3|1
1647580960000|2022-03-18 05:22:40|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1647580980000|2022-03-18 05:23:00|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|1093.3|1092.3|0
1647581000000|2022-03-18 05:23:20|1092.9||1092.9||1092.9||1092.9||0
1647581010000|2022-03-18 05:23:30|1092.8|1092.2|1092.8|1092.2|1092.9|1092.3|1092.8|1092.2|0
1647581020000|2022-03-18 05:23:40|1092.7|1092.1|1093.7|1092.2|1093.7|1092.2|1092.5|1091.7|4
1647581030000|2022-03-18 05:23:50|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1647581200000|2022-03-18 05:26:40|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1647581250000|2022-03-18 05:27:30|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1647581890000|2022-03-18 05:38:10|||||||||1
1647581970000|2022-03-18 05:39:30|1093.4|1091.9|1091.6|1090.1|1093.4|1091.9|1091.6|1090.1|10
1647582000000|2022-03-18 05:40:00|1090.8|1089.8|1090.3|1088.8|1091|1089.8|1090.3|1088.8|0
1647582040000|2022-03-18 05:40:40|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1647582050000|2022-03-18 05:40:50|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1647582100000|2022-03-18 05:41:40|1090.4|1088.9|1091.3|1089.8|1091.3|1089.8|1090.4|1088.9|1
1647582120000|2022-03-18 05:42:00|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1647582130000|2022-03-18 05:42:10|1090.3|1089.7|1090.8|1089.3|1090.8|1089.7|1090.3|1089.3|1
1647582140000|2022-03-18 05:42:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|2
1647582150000|2022-03-18 05:42:30|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1647582250000|2022-03-18 05:44:10|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|27
1647582260000|2022-03-18 05:44:20|1088.2|1087.2|1088.3|1087.3|1088.3|1087.3|1088.2|1087.2|7
1647582300000|2022-03-18 05:45:00|1088.1|1086.6|1087.6|1086.1|1088.1|1086.6|1087.6|1086.1|6
1647582320000|2022-03-18 05:45:20|1087.1|1085.6|1086.8|1085.3|1087.1|1085.6|1086.6|1085.1|5
1647582330000|2022-03-18 05:45:30|1085.4|1084.4|1086.3|1084.8|1086.3|1084.8|1085.4|1084.3|18
1647582340000|2022-03-18 05:45:40|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1647582350000|2022-03-18 05:45:50|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1
1647582370000|2022-03-18 05:46:10|1084.3|1082.8|1084.7|1083.2|1084.7|1083.2|1084.3|1082.8|2
1647582420000|2022-03-18 05:47:00|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1647582440000|2022-03-18 05:47:20|1084.7|1083.2|1084.3|1083.3|1084.7|1083.3|1084.3|1083.2|0
1647582460000|2022-03-18 05:47:40|1083.8|1082.3|1083.1|1081.6|1083.8|1082.3|1083.1|1081.6|5
1647582470000|2022-03-18 05:47:50|1082.8|1081.3|1082.4|1081.8|1082.8|1081.8|1082.4|1081.3|1
1647582480000|2022-03-18 05:48:00|1083.3|1081.9|1083.4|1081.9|1083.4|1081.9|1083.3|1081.8|1
1647582520000|2022-03-18 05:48:40|1082.9|1081.4|1083.6|1082.1|1083.6|1082.1|1082.9|1081.4|2
1647582540000|2022-03-18 05:49:00|1083.5|1082|1082.9|1081.4|1083.5|1082|1082|1081.4|4
1647582550000|2022-03-18 05:49:10|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1647582580000|2022-03-18 05:49:40|||||||||1
1647582590000|2022-03-18 05:49:50|1083.2|1081.7|1082.8|1081.3|1083.2|1081.7|1082.8|1081.3|0
1647582600000|2022-03-18 05:50:00|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1
1647582630000|2022-03-18 05:50:30|||||||||2
1647582650000|2022-03-18 05:50:50|1083.9|1082.4|1084.1|1082.6|1084.1|1082.6|1083.9|1082.4|1
1647582660000|2022-03-18 05:51:00|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1647582670000|2022-03-18 05:51:10|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1647582690000|2022-03-18 05:51:30|1085.9|1084.4|1086.8|1085.3|1086.8|1085.3|1085.9|1084.4|8
1647582710000|2022-03-18 05:51:50|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|0
1647582740000|2022-03-18 05:52:20|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1647582830000|2022-03-18 05:53:50|1086.3|1084.8|1086.1|1084.6|1086.3|1084.8|1086.1|1084.6|1
1647582980000|2022-03-18 05:56:20|1085.6|1084.1|1085.5|1084|1085.6|1084.1|1085.5|1084|0
1647582990000|2022-03-18 05:56:30|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1647583060000|2022-03-18 05:57:40|1085.2|1083.7|1085.3|1083.8|1085.6|1084.1|1084.7|1083.7|1
1647583080000|2022-03-18 05:58:00|1085.2|1083.7|1084.8|1083.3|1085.2|1083.7|1084.8|1083.3|0
1647583090000|2022-03-18 05:58:10|1084.7|1083.2|1083.5|1082|1084.7|1083.2|1083.5|1082|3
1647583130000|2022-03-18 05:58:50|1083.3|1082.9|1083.3|1081.8|1083.3|1082.9|1083.3|1081.8|1
1647583150000|2022-03-18 05:59:10|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|1
1647583170000|2022-03-18 05:59:30|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1647583190000|2022-03-18 05:59:50|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|0
1647583200000|2022-03-18 06:00:00|||||||||1
1647583210000|2022-03-18 06:00:10|1083.1|1081.6|1082.8|1081.3|1083.1|1081.6|1082.7|1081.2|2
1647583240000|2022-03-18 06:00:40|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1647583260000|2022-03-18 06:01:00|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|2
1647583290000|2022-03-18 06:01:30|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|1
1647583430000|2022-03-18 06:03:50|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1
1647583510000|2022-03-18 06:05:10|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1647583620000|2022-03-18 06:07:00|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1647583630000|2022-03-18 06:07:10|1083.5|1082|1084|1082.5|1084|1082.5|1083.5|1082|3
1647583680000|2022-03-18 06:08:00|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1647583740000|2022-03-18 06:09:00|1084.3|1082.8|1084.4|1082.9|1084.4|1082.9|1084.3|1082.8|0
1647583800000|2022-03-18 06:10:00|1084.1|1082.6|1083.5|1082|1084.1|1082.6|1083.3|1081.8|2
1647583900000|2022-03-18 06:11:40|1083.8|1082.3|1083.7|1082.2|1083.8|1082.3|1083.7|1082.2|2
1647583930000|2022-03-18 06:12:10|1083.8|1082.3|1083.7|1082.2|1083.8|1082.3|1083.7|1082.2|0
1647583980000|2022-03-18 06:13:00|1083.3|1081.8|1083|1081.5|1083.3|1081.8|1083|1081.5|1
1647584050000|2022-03-18 06:14:10|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1647584060000|2022-03-18 06:14:20|1083.2|1082.2|1083.3|1082.3|1083.3|1082.3|1083.2|1082.2|0
1647584070000|2022-03-18 06:14:30||1081.8||1081.8||1081.8||1081.8|0
1647584080000|2022-03-18 06:14:40|1083.1|1082.5|1083.4|1081.9|1083.5|1082.7|1083.1|1081.9|0
1647584090000|2022-03-18 06:14:50|1083.5|1082|1083.8|1082.3|1083.8|1082.3|1083.5|1082|1
1647584160000|2022-03-18 06:16:00|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1647584240000|2022-03-18 06:17:20|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1647584270000|2022-03-18 06:17:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1
1647584290000|2022-03-18 06:18:10|1084.4|1082.9|1084.8|1083.3|1084.8|1083.3|1084.4|1082.9|0
1647584310000|2022-03-18 06:18:30|1084.5|1083|1084.6|1083.1|1084.6|1083.1|1084.5|1083|0
1647584370000|2022-03-18 06:19:30|1084.5|1083|1084.6|1083.1|1084.6|1083.1|1084.5|1083|0
1647584400000|2022-03-18 06:20:00|1084.5|1083|1084.6|1083.1|1084.6|1083.1|1084.5|1083|0
1647584430000|2022-03-18 06:20:30|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|2
1647584460000|2022-03-18 06:21:00|1084.7|1083.2|1084.6|1083.1|1084.7|1083.2|1084.6|1083.1|0
1647584470000|2022-03-18 06:21:10|1084.7|1083.2|1085.4|1083.9|1085.4|1083.9|1084.7|1083.2|3
1647584480000|2022-03-18 06:21:20|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1647584550000|2022-03-18 06:22:30|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1647584560000|2022-03-18 06:22:40|||||||||1
1647584590000|2022-03-18 06:23:10|1085.6|1085|1088|1086.5|1088|1086.5|1085.6|1085|2
1647584650000|2022-03-18 06:24:10|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1647584700000|2022-03-18 06:25:00|1087.9|1086.4|1088.1|1086.6|1088.1|1086.6|1087.9|1086.4|0
1647584710000|2022-03-18 06:25:10|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1647584730000|2022-03-18 06:25:30|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1647584750000|2022-03-18 06:25:50|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|1
1647584760000|2022-03-18 06:26:00|1088.2|1087.6|1088.3|1086.8|1088.3|1087.6|1088.2|1086.7|4
1647584860000|2022-03-18 06:27:40||1087.3||1087.3||1087.3||1087.3|1
1647584880000|2022-03-18 06:28:00|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1647584890000|2022-03-18 06:28:10|1088.3|1086.8|1088.2|1086.7|1088.3|1086.8|1088.2|1086.7|0
1647584940000|2022-03-18 06:29:00|1088.4|1086.9|1088.3|1087.3|1088.4|1087.3|1088.3|1086.9|0
1647584950000|2022-03-18 06:29:10|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1
1647584960000|2022-03-18 06:29:20|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|1088.6|1087.6|0
1647584970000|2022-03-18 06:29:30|1088.8|1087.8|1089.3|1087.8|1089.6|1088.1|1088.8|1087.8|3
1647585000000|2022-03-18 06:30:00|1089.1|1087.6|1089.3|1087.8|1089.3|1087.8|1089.1|1087.6|0
1647585060000|2022-03-18 06:31:00|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1647585120000|2022-03-18 06:32:00|1089.2|1087.7|1088.8|1087.3|1089.2|1087.7|1088.7|1087.2|0
1647585180000|2022-03-18 06:33:00|1088.7|1087.2|1088.8|1087.3|1088.8|1087.3|1088.7|1087.2|0
1647585240000|2022-03-18 06:34:00|1088.7|1087.2|1088.8|1087.3|1088.8|1087.3|1088.7|1087.2|0
1647585270000|2022-03-18 06:34:30|1088.9|1087.4|1089.1|1087.6|1089.1|1087.6|1088.9|1087.4|0
1647585290000|2022-03-18 06:34:50|1089.2|1087.7|1089.9|1088.4|1089.9|1088.4|1089|1087.7|1
1647585300000|2022-03-18 06:35:00|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1647585340000|2022-03-18 06:35:40||1089||1089||1089||1089|0
1647585350000|2022-03-18 06:35:50|1090.1|1088.5|1090.2|1088.7|1090.2|1088.7|1090.1|1088.5|0
1647585360000|2022-03-18 06:36:00|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1089.9|1088.4|0
1647585370000|2022-03-18 06:36:10|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1647585420000|2022-03-18 06:37:00|1090|1088.5|1090.1|1088.6|1090.1|1088.6|1090|1088.5|0
1647585430000|2022-03-18 06:37:10|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1647585480000|2022-03-18 06:38:00|1090.4|1088.9|1090.8|1089.3|1090.8|1089.3|1090.4|1088.9|0
1647585510000|2022-03-18 06:38:30|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|2
1647585530000|2022-03-18 06:38:50|1091.1|1089.6|1091.2|1089.7|1091.2|1089.7|1091.1|1089.6|0
1647585540000|2022-03-18 06:39:00|1091.7|1090.2|1091.8|1090.3|1091.8|1090.3|1091.7|1090.2|1
1647585590000|2022-03-18 06:39:50|1091.9|1090.4|1092.6|1091.1|1092.6|1091.1|1091.9|1090.4|0
1647585600000|2022-03-18 06:40:00|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1647585670000|2022-03-18 06:41:10|1092.8|1091.3|1092.9|1091.4|1092.9|1091.4|1092.8|1091.3|0
1647585700000|2022-03-18 06:41:40|||||||||1
1647585720000|2022-03-18 06:42:00|1093|1091.5|1092.9|1091.4|1093|1091.5|1092.9|1091.4|0
1647585760000|2022-03-18 06:42:40|1093|1091.5|1093|1091.5|1093|1091.5|1093|1091.5|0
1647585770000|2022-03-18 06:42:50|1093.1|1091.6|1091.6|1090.1|1093.1|1091.6|1091.6|1090.1|2
1647586060000|2022-03-18 06:47:40|1091.5|1090|1091.3|1089.8|1091.5|1090|1091.3|1089.8|0
1647586070000|2022-03-18 06:47:50|1090.9|1089.4|1089.5|1088|1090.9|1089.4|1089.5|1088|0
1647586080000|2022-03-18 06:48:00|1089.4|1087.9|1089.2|1087.7|1089.4|1087.9|1089.2|1087.7|0
1647586090000|2022-03-18 06:48:10|1089.1|1087.6|1089|1087.5|1089.1|1087.6|1089|1087.5|0
1647586100000|2022-03-18 06:48:20|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1
1647586110000|2022-03-18 06:48:30|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1647586120000|2022-03-18 06:48:40|1088.8|1087.3|1089.4|1087.9|1089.4|1087.9|1088.8|1087.3|1
1647586130000|2022-03-18 06:48:50|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1647586200000|2022-03-18 06:50:00|1090.3|1088.8|1090.2|1089.2|1090.9|1089.4|1090.2|1088.8|0
1647586210000|2022-03-18 06:50:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1647586220000|2022-03-18 06:50:20|1090.2|1089.2|1090.5|1089|1090.5|1089.2|1090.2|1089|0
1647586230000|2022-03-18 06:50:30|1090.8|1089.3|1091|1089.5|1091|1089.5|1090.8|1089.3|0
1647586250000|2022-03-18 06:50:50|1090.7|1089.2|1090.6|1089.1|1090.7|1089.2|1090.6|1089.1|5
1647586460000|2022-03-18 06:54:20|1090.7|1089.2|1090.8|1089.3|1090.8|1089.3|1090.7|1089.2|0
1647586680000|2022-03-18 06:58:00|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1647586690000|2022-03-18 06:58:10|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|2
1647586900000|2022-03-18 07:01:40|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1647586910000|2022-03-18 07:01:50|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1
1647586920000|2022-03-18 07:02:00|1090.5|1089|1090.6|1089.1|1090.6|1089.1|1090.5|1089|0
1647586930000|2022-03-18 07:02:10|1090|1089|1090.1|1088.6|1090.3|1089|1090|1088.6|1
1647586940000|2022-03-18 07:02:20|1089.5|1088|1089.8|1088.3|1089.9|1088.4|1089.5|1088|2
1647586960000|2022-03-18 07:02:40|1089.7|1088.2|1089.9|1088.4|1089.9|1088.4|1089.7|1088.2|2
1647586990000|2022-03-18 07:03:10|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1647587150000|2022-03-18 07:05:50|||||||||1
1647587160000|2022-03-18 07:06:00|1089.9|1088.4|1090|1088.5|1090|1088.5|1089.9|1088.4|0
1647587210000|2022-03-18 07:06:50|1089.9|1088.4|1090|1088.5|1090|1088.5|1089.9|1088.4|0
1647587240000|2022-03-18 07:07:20|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1647587270000|2022-03-18 07:07:50|1090|1088.5|1090|1088.5|1090|1088.5|1089.9|1088.4|0
1647587280000|2022-03-18 07:08:00|1089.9|1088.4|1089.9|1088.4|1090|1088.5|1089.9|1088.4|0
1647587310000|2022-03-18 07:08:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1647587320000|2022-03-18 07:08:40|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1647587370000|2022-03-18 07:09:30|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1647587400000|2022-03-18 07:10:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|1
1647587450000|2022-03-18 07:10:50|||||||||1
1647587460000|2022-03-18 07:11:00|1089.2|1087.7|1089.4|1087.9|1089.4|1087.9|1089.2|1087.7|0
1647587520000|2022-03-18 07:12:00|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|0
1647587570000|2022-03-18 07:12:50|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1
1647587630000|2022-03-18 07:13:50|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1
1647587640000|2022-03-18 07:14:00|1088.7|1087.2|1088.4|1086.9|1088.7|1087.2|1088.4|1086.9|0
1647587750000|2022-03-18 07:15:50|||||||||1
1647587760000|2022-03-18 07:16:00|1088.3|1086.8|1088.4|1086.9|1088.4|1086.9|1088.3|1086.8|0
1647587870000|2022-03-18 07:17:50|||||||||1
1647587910000|2022-03-18 07:18:30|||||||||2
1647587940000|2022-03-18 07:19:00|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1647588000000|2022-03-18 07:20:00|1088.6|1087.1|1088.9|1087.4|1088.9|1087.4|1088.6|1087.1|2
1647588050000|2022-03-18 07:20:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1
1647588060000|2022-03-18 07:21:00|||||||||1
1647588170000|2022-03-18 07:22:50|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1
1647588260000|2022-03-18 07:24:20|1088.5|1087|1088.4|1086.9|1088.5|1087|1088.4|1086.9|0
1647588280000|2022-03-18 07:24:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1647588300000|2022-03-18 07:25:00|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1647588310000|2022-03-18 07:25:10|1088.1|1086.6|1087.7|1086.7|1088.1|1086.7|1087.7|1086.6|0
1647588320000|2022-03-18 07:25:20|1087.4|1086.8|1088.1|1086.6|1088.1|1086.8|1087.4|1086.6|3
1647588350000|2022-03-18 07:25:50|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|1
1647588360000|2022-03-18 07:26:00|1088.1|1086.6|1088.2|1086.7|1088.2|1086.7|1088.1|1086.6|0
1647588480000|2022-03-18 07:28:00|1088.1|1086.6|1088.2|1086.7|1088.2|1086.7|1088.1|1086.6|0
1647588500000|2022-03-18 07:28:20|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1647588520000|2022-03-18 07:28:40|1087.8|1086.3|1086|1085|1087.8|1086.3|1086|1085|7
1647588530000|2022-03-18 07:28:50|1085.7|1084.2|1085.4|1083.9|1085.7|1084.2|1085.4|1083.9|32
1647588540000|2022-03-18 07:29:00|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1647588560000|2022-03-18 07:29:20|1082.8|1081.3|1082|1081|1082.8|1081.3|1082|1081|26
1647588570000|2022-03-18 07:29:30|1081.7|1081.1|1082.4|1080.9|1082.4|1081.1|1081.7|1080.9|1
1647588590000|2022-03-18 07:29:50|1080.4|1079.4|1080.9|1079.4|1080.9|1079.4|1080.4|1079.4|16
1647588600000|2022-03-18 07:30:00|1080.7|1079.7|1077.8|1076.3|1080.8|1079.8|1077.8|1076.3|21
1647588610000|2022-03-18 07:30:10|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|4
1647588620000|2022-03-18 07:30:20|1077.1|1075.6|1077.2|1075.7|1077.2|1075.7|1077|1075.5|3
1647588630000|2022-03-18 07:30:30|1077.1|1075.6|1077|1075.5|1077.1|1075.6|1077|1075.5|0
1647588640000|2022-03-18 07:30:40|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1
1647588650000|2022-03-18 07:30:50|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|5
1647588660000|2022-03-18 07:31:00|1076.9|1075.4|1076.7|1075.2|1077|1075.6|1076.5|1075.2|4
1647588670000|2022-03-18 07:31:10|1076.6|1075.1|1076.2|1075.2|1076.8|1075.3|1076.2|1075|3
1647588680000|2022-03-18 07:31:20|1076.6|1075.1|1076.7|1075.2|1076.7|1075.2|1076.6|1075.1|3
1647588700000|2022-03-18 07:31:40|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|0
1647588710000|2022-03-18 07:31:50|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1647588720000|2022-03-18 07:32:00|1076.6|1075.1|1076.5|1075|1076.6|1075.1|1076.5|1075|0
1647588750000|2022-03-18 07:32:30|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1
1647588760000|2022-03-18 07:32:40|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|2
1647588770000|2022-03-18 07:32:50|1077.6|1076.1|1077.6|1076.1|1077.6|1076.1|1076.7|1076.1|5
1647588790000|2022-03-18 07:33:10|1077.7|1076.2|1077.8|1076.3|1077.8|1076.3|1077.7|1076.2|0
1647588820000|2022-03-18 07:33:40|1077.9|1076.9|1078.2|1077.2|1078.2|1077.2|1077.9|1076.9|0
1647588830000|2022-03-18 07:33:50|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|23
1647588840000|2022-03-18 07:34:00|1078.1|1077.1|1078.1|1077.1|1078.1|1077.4|1077.9|1077.1|6
1647588860000|2022-03-18 07:34:20|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1078.7|1077.2|1
1647588890000|2022-03-18 07:34:50|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|2
1647588960000|2022-03-18 07:36:00|||||||||2
1647589020000|2022-03-18 07:37:00|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|4
1647589030000|2022-03-18 07:37:10|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|2
1647589070000|2022-03-18 07:37:50|||||||||1
1647589090000|2022-03-18 07:38:10|1077.9|1077.3|1077.8|1076.3|1077.9|1077.3|1077.7|1076.3|1
1647589120000|2022-03-18 07:38:40|||||||||2
1647589140000|2022-03-18 07:39:00|1077.4|1076.4|1077.2|1076.2|1077.4|1076.5|1077.1|1076.2|1
1647589150000|2022-03-18 07:39:10|1076.8||1076.8||1076.8||1076.8||0
1647589170000|2022-03-18 07:39:30|1076.6|1076|1076.8|1075.3|1076.8|1076|1075.9|1074.9|11
1647589180000|2022-03-18 07:39:40|1076.2|1075.6|1076|1075.4|1076.2|1075.6|1075.9|1075.3|0
1647589200000|2022-03-18 07:40:00|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1647589210000|2022-03-18 07:40:10|1075.8|1074.8|1075.6|1075|1075.9|1075|1075.6|1074.8|4
1647589220000|2022-03-18 07:40:20|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|6
1647589230000|2022-03-18 07:40:30|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|0
1647589240000|2022-03-18 07:40:40|||||||||1
1647589250000|2022-03-18 07:40:50|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|6
1647589260000|2022-03-18 07:41:00|1076|1075|1076.2|1074.7|1076.2|1075|1076|1074.7|4
1647589290000|2022-03-18 07:41:30|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1
1647589300000|2022-03-18 07:41:40|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|2
1647589320000|2022-03-18 07:42:00|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|0
1647589340000|2022-03-18 07:42:20|1076.7|1075.2|1078.5|1077|1078.8|1077.3|1076.7|1075.2|7
1647589380000|2022-03-18 07:43:00|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1647589390000|2022-03-18 07:43:10|||||||||2
1647589400000|2022-03-18 07:43:20|1078.5|1077.5|1080.2|1078.7|1080.2|1078.7|1078.5|1077.5|3
1647589410000|2022-03-18 07:43:30|1079.4|1077.9|1078.9|1077.4|1079.4|1077.9|1078.9|1077.4|7
1647589430000|2022-03-18 07:43:50|1078.7|1077.7|1078.9|1077.9|1078.9|1077.9|1078.7|1077.7|1
1647589440000|2022-03-18 07:44:00|1079.1|1077.6|1079|1077.5|1079.1|1077.6|1079|1077.5|3
1647589460000|2022-03-18 07:44:20|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|0
1647589500000|2022-03-18 07:45:00|1078|1077.2|1078.1|1077.1|1078.2|1077.2|1078|1077.1|4
1647589510000|2022-03-18 07:45:10|1078.5|1077|1078.6|1077.6|1078.7|1077.6|1078.5|1077|3
1647589520000|2022-03-18 07:45:20|1078.5|1077.9|1078.5|1077.9|1078.6|1077.9|1078.5|1077.6|0
1647589620000|2022-03-18 07:47:00|1078.4|1077.4|1078.1|1077.1|1078.4|1077.5|1078.1|1077.1|13
1647589640000|2022-03-18 07:47:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1647589680000|2022-03-18 07:48:00|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|4
1647589720000|2022-03-18 07:48:40|1078.3|1077.3|1079.4|1077.9|1079.4|1077.9|1078.3|1077.3|2
1647589730000|2022-03-18 07:48:50|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|0
1647589780000|2022-03-18 07:49:40|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1647589790000|2022-03-18 07:49:50|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|0
1647589800000|2022-03-18 07:50:00|1079.6|1078.6|1080.6|1079.1|1080.6|1079.1|1079.6|1078.6|1
1647589810000|2022-03-18 07:50:10|1080.7|1079.2|1082.4|1080.9|1082.4|1080.9|1080.7|1079.2|2
1647589820000|2022-03-18 07:50:20|1082.5|1081.9|1084.1|1082.6|1084.1|1082.6|1082.5|1081.9|3
1647589830000|2022-03-18 07:50:30|1084.2|1082.7|1083.6|1082.1|1084.2|1082.7|1083.6|1082.1|1
1647589840000|2022-03-18 07:50:40|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1647589860000|2022-03-18 07:51:00|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1647589920000|2022-03-18 07:52:00|1083.8|1082.3|1083.9|1082.4|1083.9|1082.4|1083.8|1082.3|0
1647589930000|2022-03-18 07:52:10|1083.8|1082.3|1083.9|1082.4|1083.9|1082.4|1083.8|1082.3|0
1647589940000|2022-03-18 07:52:20|1083.8|1082.3|1083.9|1082.4|1083.9|1082.4|1083.8|1082.3|0
1647589980000|2022-03-18 07:53:00|1083.8|1082.3|1084.1|1082.6|1084.1|1082.6|1083.8|1082.3|0
1647590030000|2022-03-18 07:53:50|||||||||1
1647590040000|2022-03-18 07:54:00|1084|1082.5|1083.8|1082.3|1084|1082.5|1083.8|1082.3|0
1647590140000|2022-03-18 07:55:40|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1647590150000|2022-03-18 07:55:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1
1647590160000|2022-03-18 07:56:00|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1647590320000|2022-03-18 07:58:40|1083.8|1082.3|1084.1|1082.6|1084.1|1082.6|1083.8|1082.3|5
1647590340000|2022-03-18 07:59:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1647590390000|2022-03-18 07:59:50|||||||||1
1647590400000|2022-03-18 08:00:00|1083.7|1082.7|1083.6|1082.6|1084|1082.7|1083.6|1082.5|1
1647590410000|2022-03-18 08:00:10|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1647590460000|2022-03-18 08:01:00|1083.7|1082.2|1083.9|1082.4|1083.9|1082.4|1083.7|1082.2|0
1647590480000|2022-03-18 08:01:20|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|1083.5|1082.5|0
1647590510000|2022-03-18 08:01:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|2
1647590590000|2022-03-18 08:03:10|||||||||3
1647590610000|2022-03-18 08:03:30|1083.3|1082.3|1082.8|1082.2|1083.3|1082.3|1082.8|1082.2|6
1647590640000|2022-03-18 08:04:00|1083.3|1082.3|1083.5|1082|1083.5|1082.3|1083.3|1082|5
1647590650000|2022-03-18 08:04:10|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1647590680000|2022-03-18 08:04:40|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|3
1647590700000|2022-03-18 08:05:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1
1647590720000|2022-03-18 08:05:20|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|0
1647590810000|2022-03-18 08:06:50|1082.7|1082.1|1082.9|1081.9|1082.9|1082.1|1082.7|1081.9|0
1647590820000|2022-03-18 08:07:00|1082.7|1082.1|1082.9|1081.9|1082.9|1082.1|1082.7|1081.9|0
1647590880000|2022-03-18 08:08:00|1082.6|1082|1082.5|1081.9|1082.6|1082|1082.5|1081.9|4
1647590890000|2022-03-18 08:08:10|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1647590940000|2022-03-18 08:09:00|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|4
1647591000000|2022-03-18 08:10:00|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|4
1647591010000|2022-03-18 08:10:10|1082.3|1081.4|1082.3|1080.8|1082.5|1081.4|1082.3|1080.8|2
1647591040000|2022-03-18 08:10:40|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|0
1647591050000|2022-03-18 08:10:50|1081.8|1080.8|1081.5|1080|1081.8|1080.8|1081.5|1080|2
1647591060000|2022-03-18 08:11:00|1081.1|1079.6|1081.2|1079.7|1081.2|1079.7|1081.1|1079.6|0
1647591080000|2022-03-18 08:11:20|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|0
1647591090000|2022-03-18 08:11:30|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|2
1647591120000|2022-03-18 08:12:00|1080.2|1079.6|1080.6|1079.1|1080.8|1079.6|1079.8|1078.8|8
1647591130000|2022-03-18 08:12:10|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1647591140000|2022-03-18 08:12:20|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1647591180000|2022-03-18 08:13:00|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|0
1647591200000|2022-03-18 08:13:20|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|0
1647591230000|2022-03-18 08:13:50|1079.5|1078|1079.4|1077.9|1079.5|1078|1079.4|1077.9|0
1647591280000|2022-03-18 08:14:40|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1647591290000|2022-03-18 08:14:50|1080.3|1078.8|1080.4|1078.9|1080.4|1078.9|1080.3|1078.8|3
1647591320000|2022-03-18 08:15:20|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1647591360000|2022-03-18 08:16:00|1080.3|1079.3|1080.5|1079|1080.6|1079.3|1080.3|1079|3
1647591380000|2022-03-18 08:16:20|1079.6|1078.8|1080.4|1078.9|1080.4|1078.9|1079.6|1078.8|3
1647591600000|2022-03-18 08:20:00|1080.5|1079|1080.4|1078.9|1080.6|1079.1|1080.4|1078.9|2
1647591730000|2022-03-18 08:22:10|1080.2|1079.2|1080.6|1079.1|1080.6|1079.2|1080.2|1079|0
1647591850000|2022-03-18 08:24:10|1080.9|1079.4|1080.7|1079.2|1080.9|1079.4|1080.7|1079.2|4
1647591940000|2022-03-18 08:25:40|1080.4|1079.4|1080.3|1079.3|1080.4|1079.4|1080.3|1079.3|0
1647592030000|2022-03-18 08:27:10|||||||||2
1647592070000|2022-03-18 08:27:50|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|1
1647592140000|2022-03-18 08:29:00|1080.3|1079.3|1080.3|1079.3|1080.5|1079.3|1080.3|1079|0
1647592190000|2022-03-18 08:29:50|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|1
1647592200000|2022-03-18 08:30:00|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|0
1647592320000|2022-03-18 08:32:00|1081.5|1080|1081.9|1080.4|1081.9|1080.4|1081.5|1080|1
1647592350000|2022-03-18 08:32:30|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|2
1647592380000|2022-03-18 08:33:00|1082.4|1080.9|1082.6|1081.1|1082.6|1081.1|1082.4|1080.9|0
1647592390000|2022-03-18 08:33:10|1082.4|1080.9|1082.5|1081|1082.5|1081|1082.4|1080.9|1
1647592430000|2022-03-18 08:33:50|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|0
1647592440000|2022-03-18 08:34:00|1082|1081.4|1081.4|1080.8|1082.1|1081.5|1081.4|1080.8|1
1647592460000|2022-03-18 08:34:20|1081.3|1080.7|1081.5|1080|1081.6|1080.7|1080.4|1079.7|9
1647592470000|2022-03-18 08:34:30|1081.4|1079.9|1080.7|1079.2|1081.4|1079.9|1080.7|1079.2|1
1647592480000|2022-03-18 08:34:40|1080.4|1079.4|1079.8|1079.2|1080.4|1079.4|1079.8|1079.2|1
1647592490000|2022-03-18 08:34:50|1079.9|1078.9|1079.9|1078.9|1079.9|1078.9|1079.4|1078.8|9
1647592500000|2022-03-18 08:35:00|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|3
1647592510000|2022-03-18 08:35:10|1080.3|1078.8|1080.5|1079|1080.5|1079|1080.3|1078.8|5
1647592520000|2022-03-18 08:35:20|1080.2|1078.7|1079.3|1078.7|1080.2|1079|1079.3|1078.7|0
1647592540000|2022-03-18 08:35:40|1079.2|1078.6|1079.9|1078.9|1079.9|1078.9|1079.2|1078.6|2
1647592550000|2022-03-18 08:35:50|1079.7|1079.1|1079.9|1078.9|1079.9|1079.1|1079.7|1078.9|1
1647592560000|2022-03-18 08:36:00|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1647592590000|2022-03-18 08:36:30|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1647592690000|2022-03-18 08:38:10|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1647592710000|2022-03-18 08:38:30|||||||||1
1647592770000|2022-03-18 08:39:30|1080|1079|1080.2|1078.7|1080.2|1079.1|1079.3|1078.6|2
1647592780000|2022-03-18 08:39:40|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|0
1647592790000|2022-03-18 08:39:50|1079.7|1079.1|1080.5|1079|1080.5|1079.1|1079.6|1078.8|9
1647592850000|2022-03-18 08:40:50|1080.7|1079.2|1082.6|1081.1|1082.6|1081.1|1080.7|1079.2|6
1647592880000|2022-03-18 08:41:20|1082.5|1081|1082.4|1080.9|1082.5|1081|1082.4|1080.9|0
1647592900000|2022-03-18 08:41:40|1082.5|1081|1082.6|1081.1|1082.6|1081.1|1082.5|1081|0
1647592920000|2022-03-18 08:42:00|||||||||1
1647592990000|2022-03-18 08:43:10|1082.7|1081.2|1082.8|1081.3|1082.8|1081.3|1082.7|1081.2|0
1647593000000|2022-03-18 08:43:20|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1
1647593060000|2022-03-18 08:44:20|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1647593230000|2022-03-18 08:47:10|1082.6|1081.1|1082.8|1081.8|1083|1081.9|1082.4|1081.1|1
1647593250000|2022-03-18 08:47:30|1083|1082|1083|1082|1083|1082|1083|1082|0
1647593270000|2022-03-18 08:47:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1647593280000|2022-03-18 08:48:00|1082.7|1082.1|1081.9|1080.4|1082.9|1082.1|1081|1080.4|5
1647593290000|2022-03-18 08:48:10|1081.4|1080.2|1080.4|1079.4|1081.4|1080.4|1080.4|1079.3|1
1647593300000|2022-03-18 08:48:20|1080.2|1079.6|1080.7|1079.2|1080.7|1079.6|1079.6|1079|8
1647593310000|2022-03-18 08:48:30|1080.3|1079.3|1080.2|1079.2|1080.3|1079.3|1080.2|1079.2|1
1647593320000|2022-03-18 08:48:40|1079.9|1079.3|1080.6|1079.1|1080.6|1079.3|1079.5|1078.8|9
1647593330000|2022-03-18 08:48:50|1080.4|1078.9|1080.5|1079|1080.5|1079|1080.4|1078.9|0
1647593390000|2022-03-18 08:49:50|1080.1|1079.1|1080.6|1079.1|1080.6|1079.1|1079.2|1078.6|7
1647593410000|2022-03-18 08:50:10|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|0
1647593430000|2022-03-18 08:50:30|1079.9|1079.3|1080.6|1079.1|1080.6|1079.3|1079.9|1079.1|1
1647593440000|2022-03-18 08:50:40|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|0
1647593470000|2022-03-18 08:51:10|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|0
1647593480000|2022-03-18 08:51:20|1080.7|1079.7|1080.8|1079.3|1080.8|1079.7|1080.7|1079.2|0
1647593670000|2022-03-18 08:54:30|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|0
1647593680000|2022-03-18 08:54:40|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1647593700000|2022-03-18 08:55:00|1080|1079.4|1079.9|1079.3|1080|1079.4|1079.8|1079.2|0
1647593710000|2022-03-18 08:55:10|1079.7|1079.1|1080.7|1079.2|1080.7|1079.2|1079.7|1078.9|1
1647593730000|2022-03-18 08:55:30|||||||||3
1647593750000|2022-03-18 08:55:50|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|0
1647593760000|2022-03-18 08:56:00|1080.7|1079.2|1080.7|1079.2|1080.8|1079.3|1080.7|1079.2|0
1647593770000|2022-03-18 08:56:10|1081.5|1080|1081.3|1079.8|1081.5|1080|1081.3|1079.8|63
1647593790000|2022-03-18 08:56:30|||||||||11
1647593800000|2022-03-18 08:56:40|||||||||12
1647593810000|2022-03-18 08:56:50|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|0
1647593870000|2022-03-18 08:57:50|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|1080.7|1079.2|0
1647593890000|2022-03-18 08:58:10|1080.2|1078.7|1080.1|1078.6|1080.2|1078.7|1080.1|1078.6|2
1647593920000|2022-03-18 08:58:40|1079.9|1078.4|1080.2|1079.6|1080.2|1079.6|1079.9|1078.4|1
1647593940000|2022-03-18 08:59:00|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|2
1647593950000|2022-03-18 08:59:10|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|0
1647594010000|2022-03-18 09:00:10|1081.8|1080.3|1081.7|1080.2|1081.8|1080.3|1081.7|1080.2|1
1647594040000|2022-03-18 09:00:40|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|2
1647594090000|2022-03-18 09:01:30|1081.3|1079.8|1080.7|1080.1|1081.3|1080.1|1080.7|1079.8|0
1647594100000|2022-03-18 09:01:40|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1647594110000|2022-03-18 09:01:50|1080.8|1079.8|1080.2|1079.2|1080.8|1079.8|1080.2|1079.1|2
1647594120000|2022-03-18 09:02:00|1079.9|1079.3|1079.4|1078.8|1079.9|1079.3|1079.4|1078.8|1
1647594130000|2022-03-18 09:02:10|1079.7|1078.2|1079.1|1078.1|1079.7|1078.5|1079|1078.1|1
1647594140000|2022-03-18 09:02:20|1078.7|1077.7|1078.6|1077.6|1079.2|1078|1078.5|1077.6|3
1647594150000|2022-03-18 09:02:30|1078.3|1077.7|1079.5|1078|1079.6|1078.1|1078.2|1077.6|4
1647594160000|2022-03-18 09:02:40|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|0
1647594200000|2022-03-18 09:03:20|1079.5|1078.8|1079.2|1077.7|1079.6|1078.9|1079.2|1077.7|1
1647594250000|2022-03-18 09:04:10|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1647594280000|2022-03-18 09:04:40|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1
1647594300000|2022-03-18 09:05:00|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|0
1647594310000|2022-03-18 09:05:10|1078.7|1077.6|1078.6|1077.6|1078.7|1077.6|1078.6|1077.6|0
1647594340000|2022-03-18 09:05:40|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|6
1647594350000|2022-03-18 09:05:50|1079.3|1077.8|1079|1078|1079.3|1078|1078.4|1077.8|7
1647594360000|2022-03-18 09:06:00|1078.4|1077.8|1077.8|1077.2|1078.4|1077.8|1077.8|1077.2|10
1647594370000|2022-03-18 09:06:10|1077.3|1076.7|1076.1|1075.5|1077.4|1076.7|1076.1|1075.5|23
1647594380000|2022-03-18 09:06:20|1075.9|1075.3|1076.3|1075.3|1076.3|1075.3|1075.9|1075.3|1
1647594390000|2022-03-18 09:06:30|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1647594410000|2022-03-18 09:06:50|1076|1075.3|1076.3|1075.3|1076.3|1075.3|1076|1075.3|2
1647594420000|2022-03-18 09:07:00|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1
1647594460000|2022-03-18 09:07:40|1076.2|1075.6|1075.1|1073.6|1076.4|1075.6|1075.1|1073.6|7
1647594470000|2022-03-18 09:07:50|1075.2|1073.7|1073.7|1073.1|1075.2|1073.7|1073.7|1072.4|7
1647594480000|2022-03-18 09:08:00|1074.1|1073|1074.3|1072.8|1074.6|1073.1|1073.4|1072.5|5
1647594490000|2022-03-18 09:08:10|1074.4|1072.9|1073.9|1072.9|1074.4|1072.9|1073.9|1072.8|0
1647594500000|2022-03-18 09:08:20|1073.8|1073.2|1074|1073.4|1075.8|1074.4|1073.8|1072.6|5
1647594510000|2022-03-18 09:08:30|1074.1|1073.5|1074.9|1073.4|1075|1073.5|1074.1|1073.4|2
1647594520000|2022-03-18 09:08:40|1075|1073.5|1075|1074|1075|1074|1075|1073.5|0
1647594560000|2022-03-18 09:09:20|1074.2|1073.6|1074.7|1073.2|1074.7|1073.6|1074.2|1073|8
1647594570000|2022-03-18 09:09:30|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|0
1647594590000|2022-03-18 09:09:50|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1
1647594600000|2022-03-18 09:10:00|1075.2|1073.7|1074.8|1074.2|1075.4|1074.2|1074.8|1073.7|1
1647594610000|2022-03-18 09:10:10|1074.9|1073.9|1075.4|1073.9|1075.4|1073.9|1074.9|1073.6|0
1647594630000|2022-03-18 09:10:30|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1647594640000|2022-03-18 09:10:40||1073.2||1073.2||1073.2||1073.2|0
1647594660000|2022-03-18 09:11:00|1075|1073.7|1075|1073.5|1075.1|1073.7|1075|1073.5|1
1647594670000|2022-03-18 09:11:10|1074.8|1073.8|1075.2|1073.7|1075.2|1073.8|1074.8|1073.6|0
1647594680000|2022-03-18 09:11:20|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|1
1647594690000|2022-03-18 09:11:30|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1
1647594730000|2022-03-18 09:12:10|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|19
1647594740000|2022-03-18 09:12:20|1074.6|1073.1|1074.9|1073.4|1074.9|1073.4|1074.6|1073.1|3
1647594760000|2022-03-18 09:12:40|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|0
1647594780000|2022-03-18 09:13:00|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1647594790000|2022-03-18 09:13:10|1074.8|1073.3|1076.5|1075|1076.5|1075|1074.8|1073.3|2
1647594800000|2022-03-18 09:13:20|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1647594810000|2022-03-18 09:13:30|1076.1|1075.1|1075.8|1075.2|1076.2|1075.2|1075.8|1074.6|0
1647594820000|2022-03-18 09:13:40|1076.1|1075.1|1076|1075.4|1076.3|1075.5|1075.9|1074.7|7
1647594830000|2022-03-18 09:13:50|1075.9|1075|1076|1075.4|1076.1|1075.4|1075.9|1074.9|1
1647594840000|2022-03-18 09:14:00|1076.1|1075.1|1075.4|1073.9|1076.1|1075.1|1075.2|1073.9|8
1647594850000|2022-03-18 09:14:10|1075.2|1074.2|1075.6|1074.1|1075.6|1074.2|1075.2|1074|1
1647594860000|2022-03-18 09:14:20|1075.4|1074.4|1075.9|1074.4|1075.9|1074.4|1075.4|1074.3|0
1647594870000|2022-03-18 09:14:30|1075.7|1074.7|1076.1|1074.6|1076.1|1074.7|1075.7|1074.6|0
1647594880000|2022-03-18 09:14:40|1076.2|1074.7|1075.6|1075|1076.4|1075.2|1075.6|1074.7|1
1647594890000|2022-03-18 09:14:50|1076.4|1074.9|1076.2|1074.7|1076.4|1074.9|1076.2|1074.7|0
1647594900000|2022-03-18 09:15:00|1075.5|1074.9|1075.6|1075|1075.6|1075|1075.5|1074.9|0
1647594910000|2022-03-18 09:15:10|1075.5|1074.9|1075.3|1074.7|1075.6|1075|1075.3|1074.7|2
1647594920000|2022-03-18 09:15:20|1075.2|1074.6|1076.2|1074.7|1076.2|1074.7|1075.2|1074.4|1
1647594930000|2022-03-18 09:15:30|1075.4|1074.8|1075.2|1074.2|1075.4|1074.8|1075.2|1074.2|0
1647594940000|2022-03-18 09:15:40||1074.6||1074.6||1074.6||1074.6|0
1647594950000|2022-03-18 09:15:50|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1647594960000|2022-03-18 09:16:00|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1647594970000|2022-03-18 09:16:10|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1647594980000|2022-03-18 09:16:20|1075.4|1074.8|1075.8|1074.8|1075.9|1074.8|1075.4|1074.4|0
1647595010000|2022-03-18 09:16:50|1075.7|1075.1|1076|1075|1076.3|1075.1|1075.7|1074.7|1
1647595020000|2022-03-18 09:17:00|1076.1|1075.1|1076.4|1074.9|1076.4|1075.3|1076.1|1074.9|0
1647595030000|2022-03-18 09:17:10|1076.2|1074.7|1075.7|1075.1|1076.2|1075.2|1075.7|1074.7|0
1647595040000|2022-03-18 09:17:20|1075.9|1074.9|1075.6|1074.6|1075.9|1074.9|1075.4|1074.6|0
1647595060000|2022-03-18 09:17:40|1075.5|1074.9|1075.6|1074.6|1075.6|1074.9|1075.5|1074.6|0
1647595080000|2022-03-18 09:18:00|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1647595090000|2022-03-18 09:18:10|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1647595100000|2022-03-18 09:18:20|1075.8|1074.5|1076.3|1075.3|1076.3|1075.3|1075.5|1074.5|4
1647595110000|2022-03-18 09:18:30|1076.4|1074.9|1076.3|1075.3|1076.5|1075.3|1076.3|1074.9|2
1647595120000|2022-03-18 09:18:40|1075.9|1074.9|1076.4|1074.9|1076.4|1074.9|1075.9|1074.9|0
1647595130000|2022-03-18 09:18:50|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1647595140000|2022-03-18 09:19:00|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|0
1647595150000|2022-03-18 09:19:10|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1647595160000|2022-03-18 09:19:20|1076.3|1075.3|1076.2|1075.2|1076.3|1075.3|1076.2|1075.2|0
1647595170000|2022-03-18 09:19:30|1076.4|1074.9|1076.3|1074.8|1076.4|1074.9|1076.3|1074.8|0
1647595190000|2022-03-18 09:19:50|1076|1075|1076|1075|1076|1075|1076|1075|0
1647595200000|2022-03-18 09:20:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|14
1647595210000|2022-03-18 09:20:10|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|32
1647595220000|2022-03-18 09:20:20|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|28
1647595230000|2022-03-18 09:20:30|1075.7|1074.7|1075.5|1074.9|1075.7|1074.9|1075.5|1074.7|0
1647595240000|2022-03-18 09:20:40|1075.4|1074.8|1075.3|1074.7|1075.4|1074.8|1075.3|1074.7|0
1647595250000|2022-03-18 09:20:50|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1
1647595260000|2022-03-18 09:21:00|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1647595270000|2022-03-18 09:21:10|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1647595300000|2022-03-18 09:21:40|1075.6|1074.6|1075.7|1074.7|1075.7|1074.7|1075.6|1074.6|0
1647595310000|2022-03-18 09:21:50|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1647595320000|2022-03-18 09:22:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1647595350000|2022-03-18 09:22:30|1075.9|1074.4|1075.1|1074.5|1075.9|1074.5|1075.1|1074.4|1
1647595370000|2022-03-18 09:22:50|1075.2|1074.6|1075.1|1074.5|1075.2|1074.6|1075.1|1074.5|0
1647595380000|2022-03-18 09:23:00|1075.2|1074.6|1075.9|1074.4|1075.9|1074.6|1075.2|1074.4|2
1647595410000|2022-03-18 09:23:30|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1647595430000|2022-03-18 09:23:50|1075.2|1074.4|1075.6|1074.6|1075.6|1074.6|1075.2|1074.4|2
1647595460000|2022-03-18 09:24:20|1075.5|1074.9|1075.8|1074.8|1075.8|1074.9|1075.5|1074.8|0
1647595470000|2022-03-18 09:24:30|1076|1075|1076|1075.4|1076|1075.4|1075.8|1074.8|0
1647595500000|2022-03-18 09:25:00|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|2
1647595510000|2022-03-18 09:25:10|1076.3|1075.7|1075.9|1074.4|1076.3|1075.7|1075.9|1074.4|3
1647595520000|2022-03-18 09:25:20|1075.8|1074.8|1075.9|1074.4|1075.9|1074.8|1075.8|1074.4|0
1647595560000|2022-03-18 09:26:00|1075.5|1074.5|1075.9|1074.4|1075.9|1074.5|1075.5|1074.4|1
1647595570000|2022-03-18 09:26:10|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|0
1647595580000|2022-03-18 09:26:20|1075.2|1074.6|1073.3|1072.3|1075.2|1074.6|1073.3|1072.3|11
1647595590000|2022-03-18 09:26:30|1074.3|1072.8|1074.4|1072.9|1074.4|1072.9|1074.3|1072.8|3
1647595600000|2022-03-18 09:26:40|1074.3|1072.8|1074.1|1073.5|1074.3|1073.5|1074|1072.7|0
1647595610000|2022-03-18 09:26:50|1074.3|1072.8|1074.4|1072.9|1074.4|1072.9|1074.2|1072.7|0
1647595620000|2022-03-18 09:27:00|1074.1|1073.1|1073|1072|1074.2|1073.1|1072.2|1071.6|17
1647595630000|2022-03-18 09:27:10|1072.7|1072.1|1072.9|1071.9|1072.9|1072.1|1072.7|1071.9|0
1647595640000|2022-03-18 09:27:20|1072.5|1071.8|1072.3|1071.7|1072.5|1071.8|1072.3|1071.7|0
1647595650000|2022-03-18 09:27:30|1072.2|1071.6|1072.3|1071.7|1072.3|1071.7|1072.2|1071.6|0
1647595660000|2022-03-18 09:27:40|1073.2|1071.9|1073.4|1072.4|1073.4|1072.4|1072.7|1071.9|2
1647595670000|2022-03-18 09:27:50|1073.2|1072.6|1073.4|1072.4|1073.4|1072.6|1073.2|1072.4|0
1647595680000|2022-03-18 09:28:00|1073.2|1072.6|1073.8|1072.8|1074.1|1073.4|1073.2|1072.4|3
1647595690000|2022-03-18 09:28:10|1073.9|1072.4|1073.2|1072.6|1073.9|1072.7|1073.2|1072.4|0
1647595700000|2022-03-18 09:28:20|1073.6||1073.2||1073.6||1073.2||0
1647595710000|2022-03-18 09:28:30|1073.6|1072.7|1073.3|1072.7|1073.6|1072.7|1073.3|1072.7|0
1647595720000|2022-03-18 09:28:40|1073.2|1072.6|1073.2|1072.6|1073.6|1072.6|1073.2|1072.6|0
1647595730000|2022-03-18 09:28:50|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|0
1647595740000|2022-03-18 09:29:00|1073.7|1072.2|1073.4|1072.4|1073.7|1072.6|1073.2|1072.2|0
1647595750000|2022-03-18 09:29:10|1073.3|1072.3|1073|1072.4|1073.7|1072.4|1073|1072.2|0
1647595760000|2022-03-18 09:29:20|1073.3|1072.3|1073.7|1072.2|1073.7|1072.3|1073.3|1072.2|1
1647595770000|2022-03-18 09:29:30|1073.6|1072.6|1073.7|1072.2|1073.7|1072.6|1073.6|1072.2|0
1647595780000|2022-03-18 09:29:40|1073.6|1072.6|1073.3|1072.3|1073.6|1072.6|1073.3|1072.3|1
1647595790000|2022-03-18 09:29:50|1073.2|1072.6|1073.7|1072.2|1073.7|1072.6|1073.2|1072.2|0
1647595800000|2022-03-18 09:30:00|1073.4|1072.4|1074.1|1072.6|1074.1|1072.6|1073.4|1072.2|1
1647595810000|2022-03-18 09:30:10|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647595840000|2022-03-18 09:30:40|1074|1073|1074|1073|1074|1073|1074|1073|0
1647595850000|2022-03-18 09:30:50|1073.9|1073.3|1074.8|1073.8|1075|1073.8|1073.9|1072.9|1
1647595860000|2022-03-18 09:31:00|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|0
1647595880000|2022-03-18 09:31:20|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|2
1647595890000|2022-03-18 09:31:30|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1647595900000|2022-03-18 09:31:40|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|5
1647595910000|2022-03-18 09:31:50|1074.5|1073|1075|1073.5|1075|1073.5|1073.6|1072.6|6
1647595920000|2022-03-18 09:32:00|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1
1647595960000|2022-03-18 09:32:40|1075.1|1073.6|1074.7|1073.7|1075.1|1073.7|1074.7|1073.6|0
1647595970000|2022-03-18 09:32:50|1074.5|1073.9|1074.4|1073.8|1074.5|1073.9|1074.4|1073.8|0
1647595990000|2022-03-18 09:33:10|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|1074.5|1073.9|0
1647596040000|2022-03-18 09:34:00|1075.4||1075.4||1075.4||1075.4||1
1647596050000|2022-03-18 09:34:10|1075.5|1074|1075.4|1073.9|1075.5|1074|1075.4|1073.9|0
1647596060000|2022-03-18 09:34:20|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|2
1647596070000|2022-03-18 09:34:30|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|0
1647596120000|2022-03-18 09:35:20|1074.2|1073.6|1073.7|1072.2|1074.2|1073.6|1073.7|1072.2|2
1647596130000|2022-03-18 09:35:30|1073.4|1072.4|1072.9|1071.9|1073.4|1072.4|1072.9|1071.7|5
1647596140000|2022-03-18 09:35:40|1072.6|1072|1073.6|1072.1|1073.7|1072.2|1072.4|1071.8|1
1647596150000|2022-03-18 09:35:50|1073.4|1071.9|1072.7|1072.1|1073.4|1072.1|1072.7|1071.9|1
1647596160000|2022-03-18 09:36:00|1072.6|1072|1073.2|1072.6|1073.5|1072.6|1072.6|1072|4
1647596190000|2022-03-18 09:36:30|1073|1072.4|1072.9|1072.3|1073|1072.4|1072.9|1072.3|1
1647596210000|2022-03-18 09:36:50|1073|1072.4|1074.2|1072.7|1074.2|1072.9|1073|1072.2|6
1647596220000|2022-03-18 09:37:00|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.7|1072.7|0
1647596230000|2022-03-18 09:37:10|1073.5|1072.9|1073.4|1071.9|1073.6|1072.9|1073.3|1071.9|0
1647596240000|2022-03-18 09:37:20|1073.3|1072.3|1072.9|1071.9|1073.3|1072.4|1072.7|1071.7|0
1647596250000|2022-03-18 09:37:30|1072.5|1071.8|1072.9|1071.4|1073|1071.8|1072.4|1071.4|4
1647596270000|2022-03-18 09:37:50|||||||||1
1647596280000|2022-03-18 09:38:00|1072.6|1071.6|1073.1|1072.5|1073.1|1072.5|1072.5|1071.5|1
1647596290000|2022-03-18 09:38:10|1073.5|1072.9|1074|1073|1074|1073.4|1073.5|1072.9|2
1647596340000|2022-03-18 09:39:00|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|0
1647596370000|2022-03-18 09:39:30|||||||||1
1647596390000|2022-03-18 09:39:50|1074|1073|1074.2|1072.7|1074.2|1073|1074|1072.7|0
1647596450000|2022-03-18 09:40:50|1073.8|1072.8|1073.7|1072.7|1073.8|1072.8|1073.7|1072.7|0
1647596460000|2022-03-18 09:41:00|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|0
1647596490000|2022-03-18 09:41:30|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647596580000|2022-03-18 09:43:00|1074.7|1073.7|1076|1074.5|1076|1074.5|1074.6|1073.7|5
1647596590000|2022-03-18 09:43:10|1076.9|1075.4|1076.6|1075.1|1076.9|1075.4|1076.6|1075.1|2
1647596610000|2022-03-18 09:43:30|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1647596640000|2022-03-18 09:44:00|1076.8|1075.3|1076.9|1075.4|1076.9|1075.4|1076.8|1075.3|0
1647596670000|2022-03-18 09:44:30|1076.8|1075.3|1076.9|1075.4|1076.9|1075.4|1076.8|1075.3|1
1647596680000|2022-03-18 09:44:40|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1
1647596730000|2022-03-18 09:45:30|||||||||1
1647596740000|2022-03-18 09:45:40|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|0
1647596750000|2022-03-18 09:45:50|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|0
1647596760000|2022-03-18 09:46:00|1077.4|1075.9|1077.2|1075.7|1077.4|1075.9|1077.2|1075.7|0
1647596780000|2022-03-18 09:46:20|1077.3|1075.8|1077.2|1075.7|1077.3|1075.8|1077.2|1075.7|2
1647596830000|2022-03-18 09:47:10|1077.3|1075.8|1077.3|1075.8|1077.4|1075.9|1077.3|1075.8|0
1647596880000|2022-03-18 09:48:00|1078.6|1077.1|1078.5|1077|1078.6|1077.1|1078.5|1077|3
1647596890000|2022-03-18 09:48:10|1078.6|1077.1|1079.5|1078|1079.5|1078|1078.6|1077.1|1
1647596900000|2022-03-18 09:48:20|1079.1|1077.6|1078.8|1077.3|1079.1|1077.6|1078.8|1077.3|0
1647596920000|2022-03-18 09:48:40|1078.6|1078.2|1078.6|1077.1|1078.6|1078.2|1078.6|1077.1|2
1647596930000|2022-03-18 09:48:50|1078.5|1077|1078.7|1077.2|1078.7|1077.2|1076.9|1076.3|4
1647596940000|2022-03-18 09:49:00|1078.6|1077.1|1078.1|1076.6|1078.6|1077.1|1078.1|1076.6|0
1647596950000|2022-03-18 09:49:10|1077.7|1076.7|1077|1076|1077.9|1076.7|1076.7|1075.6|5
1647596960000|2022-03-18 09:49:20|1076.7|1076.1|1078.5|1077|1078.6|1077.1|1076.1|1075.4|3
1647596970000|2022-03-18 09:49:30|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1647596980000|2022-03-18 09:49:40|1078.7|1077.2|1078.6|1077.1|1078.7|1077.2|1078.6|1077.1|0
1647596990000|2022-03-18 09:49:50|1078.4|1076.9|1078.5|1077|1078.5|1077|1078.4|1076.9|0
1647597010000|2022-03-18 09:50:10|1078.6|1077.1|1077|1076|1078.6|1077.4|1076.9|1076|3
1647597020000|2022-03-18 09:50:20|1076.9|1076.3|1076.9|1075.9|1076.9|1076.3|1076.9|1075.9|0
1647597040000|2022-03-18 09:50:40|1076.8|1075.8|1075.3|1073.8|1076.8|1075.8|1074.8|1073.3|6
1647597060000|2022-03-18 09:51:00|1076|1074.5|1077|1075.5|1077|1075.5|1076|1074.5|0
1647597070000|2022-03-18 09:51:10|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1077.1|1075.6|0
1647597100000|2022-03-18 09:51:40|1077.1|1075.6|1076.9|1075.4|1077.1|1075.6|1076.9|1075.4|0
1647597110000|2022-03-18 09:51:50|1077|1075.5|1077|1075.5|1077|1076.1|1076.7|1075.5|1
1647597120000|2022-03-18 09:52:00|1076.9|1075.4|1076.3|1074.8|1076.9|1075.4|1076.2|1074.8|2
1647597130000|2022-03-18 09:52:10|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1647597150000|2022-03-18 09:52:30|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1647597180000|2022-03-18 09:53:00|1076.6|1075.1|1077|1076|1077|1076|1076.5|1075.1|2
1647597190000|2022-03-18 09:53:10|1076.9|1075.9|1076.9|1076.3|1076.9|1076.3|1076.8|1075.9|0
1647597200000|2022-03-18 09:53:20|1076.7|1076.1|1076.9|1075.4|1076.9|1076.1|1076.7|1075.4|3
1647597220000|2022-03-18 09:53:40|||||||||5
1647597230000|2022-03-18 09:53:50|1076.8|1075.3|1076.6|1075.1|1076.8|1075.3|1076.6|1075.1|0
1647597240000|2022-03-18 09:54:00|1075.1|1074.5|1074.7|1073.2|1075.1|1074.5|1074.7|1073.2|8
1647597250000|2022-03-18 09:54:10|1074.6|1073.1|1074.1|1072.6|1074.6|1073.1|1074|1072.6|4
1647597260000|2022-03-18 09:54:20|1073|1072.4|1073.2|1071.7|1073.2|1072.4|1073|1071.7|3
1647597270000|2022-03-18 09:54:30|1073|1071.5|1073.5|1072|1073.7|1072.2|1072.8|1071.5|1
1647597300000|2022-03-18 09:55:00|1073.6|1072.1|1073.6|1072.1|1073.7|1072.2|1073.6|1072.1|0
1647597310000|2022-03-18 09:55:10|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1647597320000|2022-03-18 09:55:20|1073.6|1072.1|1073.3|1071.8|1073.6|1072.1|1073.3|1071.8|0
1647597330000|2022-03-18 09:55:30|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1
1647597340000|2022-03-18 09:55:40|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|0
1647597380000|2022-03-18 09:56:20|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1647597390000|2022-03-18 09:56:30|1072.9|1071.9|1072.8|1071.8|1073|1072.2|1072.7|1071.8|0
1647597400000|2022-03-18 09:56:40|1072.9|1072.3|1074.4|1072.9|1074.4|1072.9|1072.9|1072.3|3
1647597420000|2022-03-18 09:57:00|1074.5|1073|1076|1074.5|1076|1074.5|1074.4|1072.9|6
1647597430000|2022-03-18 09:57:10|1076.1|1074.6|1075.8|1074.8|1076.1|1074.8|1075.8|1074.6|0
1647597480000|2022-03-18 09:58:00|1076.1|1074.6|1076.1|1074.6|1076.1|1074.9|1075.3|1074.6|6
1647597490000|2022-03-18 09:58:10|1075.8|1074.3|1076.1|1074.6|1076.1|1074.6|1075.8|1074.3|7
1647597550000|2022-03-18 09:59:10|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1647597560000|2022-03-18 09:59:20|1075.5|1074.9|1075.2|1074.6|1075.5|1074.9|1075.2|1074.6|0
1647597570000|2022-03-18 09:59:30|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1647597580000|2022-03-18 09:59:40|||||||||5
1647597590000|2022-03-18 09:59:50|1075.5|1074.9|1075.4|1074.8|1075.5|1074.9|1075.4|1074.8|0
1647597600000|2022-03-18 10:00:00|1075.9|1074.9|1077.7|1076.2|1077.9|1076.4|1075.6|1074.7|4
1647597620000|2022-03-18 10:00:20|1077.8|1076.3|1077.9|1076.4|1077.9|1076.4|1077.8|1076.3|0
1647597660000|2022-03-18 10:01:00|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|0
1647597670000|2022-03-18 10:01:10|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|1077.5|1076.5|0
1647597700000|2022-03-18 10:01:40|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1647597720000|2022-03-18 10:02:00|1077.5|1076.5|1077.5|1076.5|1077.9|1076.5|1077.5|1076.4|1
1647597760000|2022-03-18 10:02:40|1077.2|1076.6|1078.6|1077.1|1078.6|1077.1|1077.2|1076.5|2
1647597770000|2022-03-18 10:02:50|1079.3|1077.8|1080.5|1079|1080.5|1079|1079.3|1077.8|5
1647597780000|2022-03-18 10:03:00|1080.2|1078.7|1080.4|1078.9|1080.4|1078.9|1080.2|1078.7|1
1647597790000|2022-03-18 10:03:10|||||||||2
1647597800000|2022-03-18 10:03:20|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1647597830000|2022-03-18 10:03:50|1080.6|1079.1|1080.7|1079.2|1080.7|1079.2|1080.6|1079.1|0
1647597840000|2022-03-18 10:04:00|1082.9|1081.4|1082.4|1080.9|1083|1081.5|1082.4|1080.9|7
1647597850000|2022-03-18 10:04:10|1082.5|1081|1082.6|1081.1|1082.6|1081.1|1082.5|1081|0
1647597880000|2022-03-18 10:04:40|1082|1080.5|1081.6|1080.6|1082|1080.6|1081.6|1080.5|2
1647597890000|2022-03-18 10:04:50|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|0
1647597930000|2022-03-18 10:05:30|1081.2|1080.6|1081|1080|1081.2|1080.6|1080.7|1080|2
1647597950000|2022-03-18 10:05:50|1081.1|1080.1|1080.6|1079.1|1082.2|1080.7|1080.6|1079.1|2
1647597960000|2022-03-18 10:06:00|1080.7|1079.2|1080.6|1079.1|1080.7|1079.2|1080.6|1079.1|0
1647597970000|2022-03-18 10:06:10|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1647598000000|2022-03-18 10:06:40|1080.4|1078.9|1080|1079|1080.4|1079|1080|1078.9|0
1647598030000|2022-03-18 10:07:10|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|0
1647598050000|2022-03-18 10:07:30|1079.6|1079|1079.8|1078.8|1080.1|1079|1079.6|1078.6|1
1647598060000|2022-03-18 10:07:40|1079.7|1078.7|1079.4|1078.8|1079.7|1078.8|1079.4|1078.7|0
1647598070000|2022-03-18 10:07:50|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|2
1647598080000|2022-03-18 10:08:00|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1647598090000|2022-03-18 10:08:10|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|0
1647598130000|2022-03-18 10:08:50|1080.2|1079.2|1080.3|1079.3|1080.3|1079.3|1080.2|1079.2|0
1647598150000|2022-03-18 10:09:10|1080.4|1078.9|1080|1079|1080.4|1079.2|1080|1078.9|0
1647598170000|2022-03-18 10:09:30|1080.4|1078.9|1080|1079|1080.4|1079|1080|1078.9|0
1647598180000|2022-03-18 10:09:40|1080.4|1078.9|1080|1079|1080.4|1079|1080|1078.9|0
1647598200000|2022-03-18 10:10:00|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|1080.3|1079.3|1
1647598240000|2022-03-18 10:10:40|1079.9||1079.9||1079.9||1079.9||0
1647598260000|2022-03-18 10:11:00|1080.1|1079.1|1080|1079|1080.1|1079.1|1080|1079|1
1647598280000|2022-03-18 10:11:20|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|1080.1|1079.1|0
1647598400000|2022-03-18 10:13:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|0
1647598410000|2022-03-18 10:13:30|1080|1079.4|1080.2|1079.6|1080.2|1079.6|1080|1079.4|2
1647598420000|2022-03-18 10:13:40|1079.9|1079.3|1079.4|1078.8|1079.9|1079.3|1079.4|1078.8|3
1647598440000|2022-03-18 10:14:00|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1647598450000|2022-03-18 10:14:10|1079.4|1078.4|1079.7|1078.2|1079.7|1078.4|1079.3|1077.8|3
1647598460000|2022-03-18 10:14:20|1080.3|1078.8|1080.3|1078.8|1080.3|1079|1079.6|1078.8|1
1647598530000|2022-03-18 10:15:30|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1647598540000|2022-03-18 10:15:40|1080.1|1078.6|1079.5|1078.5|1080.1|1078.6|1079.5|1078.4|0
1647598550000|2022-03-18 10:15:50|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1647598570000|2022-03-18 10:16:10|1079.1|1078.5|1079.9|1078.4|1079.9|1078.5|1079.1|1078.4|1
1647598640000|2022-03-18 10:17:20|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|0
1647598650000|2022-03-18 10:17:30|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|0
1647598660000|2022-03-18 10:17:40|1079.9|1078.4|1079.6|1078.6|1079.9|1078.6|1079.6|1078.4|0
1647598680000|2022-03-18 10:18:00|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|0
1647598700000|2022-03-18 10:18:20|1079|1078|1079|1078|1079|1078|1079|1078|0
1647598720000|2022-03-18 10:18:40|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|0
1647598730000|2022-03-18 10:18:50|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1647598740000|2022-03-18 10:19:00|1079.4|1077.9|1078.7|1078.1|1079.4|1078.1|1078.7|1077.9|3
1647598760000|2022-03-18 10:19:20|1079|1078.4|1079.3|1078.3|1079.6|1078.6|1079|1078.3|1
1647598790000|2022-03-18 10:19:50|1079.5|1078.9|1079.8|1078.8|1079.8|1078.9|1079.5|1078.8|2
1647598830000|2022-03-18 10:20:30|1079.5|1078.9|1079.8|1078.8|1079.8|1078.9|1079.5|1078.6|0
1647598870000|2022-03-18 10:21:10|1079.9|1078.9|1080.3|1079.3|1080.3|1079.3|1079.9|1078.9|0
1647598940000|2022-03-18 10:22:20|1080.5|1079|1080.1|1079.1|1080.5|1079.1|1080.1|1079|2
1647598950000|2022-03-18 10:22:30|1079.7||1079.7||1079.7||1079.7||0
1647598970000|2022-03-18 10:22:50|1079.5|1078.9|1079.2|1078.6|1079.5|1078.9|1079.2|1078.6|1
1647598980000|2022-03-18 10:23:00|1079.3|1078.3|1079.9|1078.4|1079.9|1078.4|1079.3|1078.3|1
1647599040000|2022-03-18 10:24:00|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1
1647599070000|2022-03-18 10:24:30|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1647599090000|2022-03-18 10:24:50|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1
1647599180000|2022-03-18 10:26:20|1079.5|1078.9|1079.8|1078.8|1079.8|1078.9|1079.5|1078.8|0
1647599220000|2022-03-18 10:27:00|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|20
1647599270000|2022-03-18 10:27:50|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|0
1647599380000|2022-03-18 10:29:40|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|0
1647599390000|2022-03-18 10:29:50|1076.6|1075.6|1076.3|1075.7|1076.6|1075.7|1076.3|1075.6|2
1647599400000|2022-03-18 10:30:00|1076.6|1075.6|1076.3|1075.7|1076.6|1075.8|1076.3|1075.6|2
1647599430000|2022-03-18 10:30:30|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1647599440000|2022-03-18 10:30:40|1076|1075.4|1075.9|1074.9|1076.2|1075.4|1075.9|1074.7|1
1647599450000|2022-03-18 10:30:50|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|3
1647599590000|2022-03-18 10:33:10|1076.2|1074.7|1076.7|1075.2|1076.7|1075.2|1076.2|1074.7|3
1647599600000|2022-03-18 10:33:20|1076.1|1075.1|1076.7|1075.2|1076.7|1075.2|1076.1|1075.1|2
1647599630000|2022-03-18 10:33:50|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|0
1647599640000|2022-03-18 10:34:00|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1647599660000|2022-03-18 10:34:20|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|0
1647599670000|2022-03-18 10:34:30|||||||||1
1647599680000|2022-03-18 10:34:40|1075.7||1075.7||1075.7||1075.7||0
1647599700000|2022-03-18 10:35:00|1075.6|1075|1075.4|1074.8|1075.6|1075|1075.3|1074.7|1
1647599710000|2022-03-18 10:35:10|1075.8|1074.9|1075.9|1074.9|1075.9|1074.9|1075.8|1074.9|3
1647599730000|2022-03-18 10:35:30|||||||||1
1647599760000|2022-03-18 10:36:00|1076.2|1074.7|1076.2|1074.7|1076.5|1075|1076.2|1074.7|6
1647599770000|2022-03-18 10:36:10|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|0
1647599790000|2022-03-18 10:36:30|1076.4|1075|1076.5|1075|1076.5|1075|1076.4|1075|3
1647599800000|2022-03-18 10:36:40|1076.1|1075.1|1076.5|1075|1076.5|1075.1|1076.1|1075|1
1647599830000|2022-03-18 10:37:10|1076.2|1074.7|1076.1|1075.1|1076.2|1075.1|1076.1|1074.7|1
1647599840000|2022-03-18 10:37:20|1076.4|1075.5|1076.5|1075|1076.5|1075.5|1076.4|1074.9|1
1647599860000|2022-03-18 10:37:40|1076.2|1074.7|1076.2|1074.7|1076.2|1075.1|1076.1|1074.7|2
1647599870000|2022-03-18 10:37:50|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1
1647599900000|2022-03-18 10:38:20|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|4
1647599920000|2022-03-18 10:38:40|1075.1|1074.1|1075.1|1074.1|1075.2|1074.1|1075|1073.7|4
1647599930000|2022-03-18 10:38:50|1074.9|1074.3|1074.9|1073.9|1075|1074.3|1074.6|1073.5|1
1647599940000|2022-03-18 10:39:00|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1647599960000|2022-03-18 10:39:20|1075.3|1073.8|1075.2|1073.7|1075.3|1074|1074.3|1073.5|16
1647599970000|2022-03-18 10:39:30|1074.4|1073.8|1075.1|1073.6|1075.3|1073.9|1074.4|1073.6|4
1647599980000|2022-03-18 10:39:40|1074.3|1073.7|1075.1|1073.6|1075.1|1073.7|1074.1|1073.4|1
1647599990000|2022-03-18 10:39:50|1075|1073.5|1074.9|1073.4|1075.1|1073.7|1074.3|1073.4|1
1647600000000|2022-03-18 10:40:00|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1647600030000|2022-03-18 10:40:30|1074.9|1073.4|1074.5|1073|1074.9|1073.4|1074.5|1073|2
1647600040000|2022-03-18 10:40:40|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1647600050000|2022-03-18 10:40:50|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647600060000|2022-03-18 10:41:00|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1
1647600080000|2022-03-18 10:41:20|1074|1072.5|1073.9|1072.4|1074|1072.5|1073.9|1072.4|0
1647600090000|2022-03-18 10:41:30|1073.6|1072.6|1074.2|1072.7|1074.2|1072.7|1073.6|1072.6|1
1647600110000|2022-03-18 10:41:50|1074|1072.5|1073.7|1072.2|1074|1072.5|1073.7|1072.2|3
1647600120000|2022-03-18 10:42:00|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1647600130000|2022-03-18 10:42:10|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1647600140000|2022-03-18 10:42:20|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1647600150000|2022-03-18 10:42:30|1074.1|1072.6|1074.1|1072.6|1074.1|1073.3|1073.9|1072.6|2
1647600170000|2022-03-18 10:42:50|1074|1072.5|1074.1|1072.6|1074.1|1072.6|1074|1072.5|0
1647600180000|2022-03-18 10:43:00|1074|1072.5|1074.3|1072.8|1074.3|1072.8|1074|1072.5|1
1647600230000|2022-03-18 10:43:50|1076.6|1075.1|1076.8|1075.3|1076.8|1075.3|1076.6|1075.1|4
1647600240000|2022-03-18 10:44:00|1076|1075|1076|1075|1076|1075|1076|1075|1
1647600250000|2022-03-18 10:44:10|1076.2|1074.7|1076.7|1075.2|1076.7|1075.2|1076.2|1074.7|0
1647600260000|2022-03-18 10:44:20|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1647600270000|2022-03-18 10:44:30|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1
1647600280000|2022-03-18 10:44:40|1076.1|1074.6|1076.2|1074.7|1076.7|1075.2|1076.1|1074.6|3
1647600290000|2022-03-18 10:44:50|1075.9|1074.9|1075.5|1074.9|1075.9|1074.9|1075.5|1074.9|1
1647600300000|2022-03-18 10:45:00|1076.1|1074.6|1075.7|1075.1|1076.8|1075.3|1075.7|1074.6|2
1647600310000|2022-03-18 10:45:10|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1647600320000|2022-03-18 10:45:20||1074.9||1074.9||1074.9||1074.9|3
1647600340000|2022-03-18 10:45:40|1075.5||1075.5||1075.5||1075.5||0
1647600350000|2022-03-18 10:45:50|1075.4|1074.8|1074.6|1073.1|1075.4|1074.8|1074.5|1073.1|5
1647600360000|2022-03-18 10:46:00|1074.7|1073.2|1074.6|1073.1|1074.7|1073.2|1074.6|1073.1|1
1647600380000|2022-03-18 10:46:20|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1647600390000|2022-03-18 10:46:30|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|0
1647600400000|2022-03-18 10:46:40|1073.7||1073.7||1073.7||1073.7||0
1647600410000|2022-03-18 10:46:50|||||||||1
1647600420000|2022-03-18 10:47:00|1074.4|1072.9|1074.5|1073|1074.5|1073|1074.4|1072.9|5
1647600430000|2022-03-18 10:47:10|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1647600480000|2022-03-18 10:48:00|1074.8|1073.3|1075.2|1073.7|1075.2|1073.7|1074.8|1073.3|1
1647600510000|2022-03-18 10:48:30|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|0
1647600530000|2022-03-18 10:48:50|1074.6|1073.1|1074.4|1072.9|1074.6|1073.1|1074.4|1072.9|1
1647600550000|2022-03-18 10:49:10|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1647600570000|2022-03-18 10:49:30|1074.2|1072.7|1074.6|1073.6|1074.6|1073.6|1074.2|1072.7|2
1647600580000|2022-03-18 10:49:40|1074.5|1073.5|1074.6|1073.6|1074.6|1073.6|1074.5|1073.5|4
1647600600000|2022-03-18 10:50:00|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|2
1647600620000|2022-03-18 10:50:20|1072.5|1071.9|1072.6|1071.6|1072.6|1071.9|1072.5|1071.6|2
1647600630000|2022-03-18 10:50:30|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1
1647600650000|2022-03-18 10:50:50|1074.2|1072.7|1074.4|1072.9|1074.4|1072.9|1074.2|1072.7|9
1647600660000|2022-03-18 10:51:00|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1
1647600680000|2022-03-18 10:51:20|1073.6|1073|1073.7|1072.2|1073.8|1073|1073.6|1072.2|0
1647600690000|2022-03-18 10:51:30|1073.4|1072.4|1072.6|1071.6|1073.7|1072.6|1072.6|1071.6|2
1647600700000|2022-03-18 10:51:40|1073.1||1073.1||1073.1||1073.1||2
1647600710000|2022-03-18 10:51:50|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1647600720000|2022-03-18 10:52:00|1073.1|1071.6|1073.4|1071.9|1073.4|1071.9|1073.1|1071.6|1
1647600740000|2022-03-18 10:52:20|1073.3|1071.8|1074.4|1073.4|1074.4|1073.4|1073.1|1071.7|1
1647600750000|2022-03-18 10:52:30|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|0
1647600770000|2022-03-18 10:52:50|1074.3|1073.7|1074.4|1073.4|1074.4|1073.7|1074.3|1073.4|0
1647600780000|2022-03-18 10:53:00|1074.6|1073.6|1075.6|1074.1|1075.7|1074.2|1074.6|1073.6|2
1647600810000|2022-03-18 10:53:30|1075.8|1074.3|1075.7|1074.2|1075.8|1074.3|1075.6|1074.1|1
1647600890000|2022-03-18 10:54:50|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1
1647600900000|2022-03-18 10:55:00|1075.7|1074.2|1075.6|1074.6|1075.7|1074.6|1075.6|1074.2|2
1647600920000|2022-03-18 10:55:20|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|1075.5|1074.9|0
1647600990000|2022-03-18 10:56:30|1076.2|1074.7|1076.6|1075.1|1076.6|1075.1|1076.2|1074.7|1
1647601000000|2022-03-18 10:56:40|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|8
1647601070000|2022-03-18 10:57:50|1076.1|1075.1|1076.1|1074.6|1076.3|1075.1|1076.1|1074.6|0
1647601080000|2022-03-18 10:58:00|1075.8|1074.8|1075|1074.4|1075.8|1074.8|1075|1074.3|2
1647601090000|2022-03-18 10:58:10|1075.8|1074.3|1075.7|1074.2|1075.8|1074.3|1075.7|1074.2|2
1647601100000|2022-03-18 10:58:20|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1647601120000|2022-03-18 10:58:40|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1647601140000|2022-03-18 10:59:00|1074.9|1074.3|1074.5|1073.9|1074.9|1074.3|1074.5|1073.9|0
1647601150000|2022-03-18 10:59:10|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.3|1072.8|2
1647601170000|2022-03-18 10:59:30|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1647601260000|2022-03-18 11:01:00|1075.2|1073.7|1075|1073.5|1075.3|1073.8|1074.9|1073.4|14
1647601280000|2022-03-18 11:01:20|1074.9|1073.4|1075|1073.5|1075|1073.5|1074.9|1073.4|0
1647601290000|2022-03-18 11:01:30|1074.7|1073.7|1073.7|1073.1|1074.7|1073.7|1073.7|1073|0
1647601300000|2022-03-18 11:01:40|1073.5|1072.9|1074.6|1073.1|1074.6|1073.1|1073.5|1072.6|4
1647601310000|2022-03-18 11:01:50|1074.5|1073|1074.4|1072.9|1074.5|1073|1074.4|1072.9|0
1647601320000|2022-03-18 11:02:00|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1647601330000|2022-03-18 11:02:10|1074|1073|1074|1073|1074|1073|1074|1073|0
1647601340000|2022-03-18 11:02:20|1073.9|1072.9|1073.7|1073.1|1073.9|1073.1|1073.7|1072.9|0
1647601350000|2022-03-18 11:02:30|1073.6|1073|1074.8|1073.3|1074.8|1073.3|1073.6|1073|1
1647601360000|2022-03-18 11:02:40|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1647601370000|2022-03-18 11:02:50|1074.6|1073.1|1074.3|1073.7|1074.6|1073.7|1074.3|1073.1|1
1647601380000|2022-03-18 11:03:00|1074.4|1073.4|1074.2|1073.6|1074.5|1073.7|1074.2|1073.4|0
1647601390000|2022-03-18 11:03:10|1074.5|1073.5|1073.6|1073|1074.5|1073.7|1073.6|1072.8|4
1647601400000|2022-03-18 11:03:20|1073.4|1072.8|1074.1|1072.6|1074.1|1072.8|1073.4|1072.6|1
1647601410000|2022-03-18 11:03:30|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647601420000|2022-03-18 11:03:40|1074.3|1072.8|1074.2|1072.7|1074.3|1073.2|1074.2|1072.7|0
1647601500000|2022-03-18 11:05:00|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1
1647601520000|2022-03-18 11:05:20|1073.9|1072.9|1073.7|1072.7|1074.1|1072.9|1073.7|1072.6|0
1647601530000|2022-03-18 11:05:30|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1647601550000|2022-03-18 11:05:50|||||||||1
1647601560000|2022-03-18 11:06:00|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|0
1647601590000|2022-03-18 11:06:30|1073.4|1072.8|1074.6|1073.1|1074.6|1073.1|1073.4|1072.8|1
1647601600000|2022-03-18 11:06:40|1074.7|1073.6|1074.7|1073.7|1074.7|1073.7|1074.7|1073.6|5
1647601610000|2022-03-18 11:06:50|1074.9|1073.4|1074.6|1073.1|1074.9|1073.4|1074.4|1073|0
1647601620000|2022-03-18 11:07:00|1074.8|1073.6|1074.6|1073.6|1074.8|1073.7|1074.6|1073.3|1
1647601630000|2022-03-18 11:07:10|1074.4|1073.8|1074.6|1073.6|1074.6|1073.8|1074.4|1073|1
1647601640000|2022-03-18 11:07:20|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|0
1647601690000|2022-03-18 11:08:10|1074.4|1073.4|1074.3|1072.8|1074.4|1073.4|1074.3|1072.8|1
1647601700000|2022-03-18 11:08:20|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1647601740000|2022-03-18 11:09:00|1073.6|1073|1073.6|1072.6|1073.6|1073|1073.6|1072.6|0
1647601760000|2022-03-18 11:09:20|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1073.3|1072.7|1
1647601780000|2022-03-18 11:09:40||1071.8||1071.8||1071.8||1071.8|1
1647601820000|2022-03-18 11:10:20|1073.1|1072.1|1074.5|1073|1074.6|1073.1|1073.1|1072.1|3
1647601830000|2022-03-18 11:10:30|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1647601840000|2022-03-18 11:10:40|1074.7|1073.2|1074.5|1073|1074.7|1073.2|1074.5|1073|0
1647601880000|2022-03-18 11:11:20|1074.6|1073.1|1074|1073.4|1074.6|1073.4|1074|1073.1|0
1647601890000|2022-03-18 11:11:30|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1647601900000|2022-03-18 11:11:40|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|0
1647601920000|2022-03-18 11:12:00|1073.4|1072.8|1073.4|1072.8|1073.6|1073|1073.4|1072.8|1
1647601930000|2022-03-18 11:12:10|1073.3|1072.7|1073.3|1072.7|1073.6|1072.7|1073.3|1072.4|2
1647601940000|2022-03-18 11:12:20|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|0
1647601950000|2022-03-18 11:12:30|1073.1|1072.5|1074.3|1072.8|1074.3|1072.8|1073.1|1072.5|1
1647601960000|2022-03-18 11:12:40|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1647601980000|2022-03-18 11:13:00|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|1
1647601990000|2022-03-18 11:13:10|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1647602100000|2022-03-18 11:15:00|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1647602140000|2022-03-18 11:15:40|||||||||7
1647602150000|2022-03-18 11:15:50|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|2
1647602180000|2022-03-18 11:16:20||1073.4||1073.4||1073.4||1073.4|8
1647602190000|2022-03-18 11:16:30|1074.5|1073.5|1074.3|1072.8|1074.5|1073.5|1074.3|1072.8|0
1647602200000|2022-03-18 11:16:40|1074.4|1072.9|1074.5|1073|1074.5|1073|1074.4|1072.9|0
1647602220000|2022-03-18 11:17:00|1074.4|1072.9|1074.3|1072.8|1074.4|1072.9|1074.3|1072.8|0
1647602230000|2022-03-18 11:17:10|1074|1073|1074|1073|1074|1073|1074|1073|0
1647602250000|2022-03-18 11:17:30|1073.7|1073.1|1074.6|1073.6|1074.6|1073.6|1073.7|1073.1|3
1647602260000|2022-03-18 11:17:40|1075|1074|1075|1074|1075|1074|1075|1074|0
1647602310000|2022-03-18 11:18:30|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1647602350000|2022-03-18 11:19:10|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|2
1647602370000|2022-03-18 11:19:30|1076.6|1075.1|1077|1075.5|1077|1076.1|1076.6|1075.1|4
1647602450000|2022-03-18 11:20:50|1076.3|1075.3|1075.6|1074.1|1076.3|1075.3|1075.6|1074.1|1
1647602460000|2022-03-18 11:21:00|1075.7|1074.2|1075.6|1074.1|1075.7|1074.2|1075.6|1074.1|1
1647602470000|2022-03-18 11:21:10|1075.7|1074.2|1076|1075|1076|1075|1075.7|1074.2|0
1647602480000|2022-03-18 11:21:20|1077|1075.5|1077.1|1075.6|1077.1|1075.6|1077|1075.5|1
1647602520000|2022-03-18 11:22:00|1077.4|1075.9|1076|1074.5|1077.4|1076|1075.8|1074.5|3
1647602540000|2022-03-18 11:22:20|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1647602550000|2022-03-18 11:22:30|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|0
1647602580000|2022-03-18 11:23:00|1075.6|1074.6|1076|1074.5|1076|1075.2|1075.3|1074.4|3
1647602590000|2022-03-18 11:23:10|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1647602600000|2022-03-18 11:23:20|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|0
1647602620000|2022-03-18 11:23:40|1075.2|1074.6|1075.3|1074.7|1075.3|1074.7|1075.2|1074.6|1
1647602650000|2022-03-18 11:24:10|1075.4|1074.8|1076.2|1074.7|1076.2|1074.8|1075.4|1074.7|2
1647602700000|2022-03-18 11:25:00|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1
1647602720000|2022-03-18 11:25:20|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|3
1647602750000|2022-03-18 11:25:50|1075.4||1075.4||1075.4||1075.4||0
1647602770000|2022-03-18 11:26:10|1075.1|1073.6|1074.6|1073.6|1075.1|1073.6|1074.6|1073.5|2
1647602780000|2022-03-18 11:26:20|1074.3|1073.7|1074|1073|1074.3|1073.7|1074|1072.8|1
1647602810000|2022-03-18 11:26:50|1074.1|1072.6|1073.5|1072.5|1074.1|1072.6|1073.5|1072.4|4
1647602820000|2022-03-18 11:27:00|1074|1072.4|1073.9|1072.4|1074|1072.4|1073.9|1072.4|1
1647602830000|2022-03-18 11:27:10|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1647602840000|2022-03-18 11:27:20|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|0
1647602850000|2022-03-18 11:27:30|1073.2|1072.6|1072.9|1072.3|1073.2|1072.6|1072.9|1072.3|1
1647602860000|2022-03-18 11:27:40|1072.8|1072.2|1072.7|1072.1|1072.8|1072.2|1072.7|1072.1|1
1647602870000|2022-03-18 11:27:50|1072.4|1071.8|1071.2|1070.2|1073|1071.8|1071.2|1070.2|16
1647602880000|2022-03-18 11:28:00|1071.8|1070.3|1071.5|1070.5|1071.9|1070.6|1071.5|1070.3|3
1647602890000|2022-03-18 11:28:10|1071.6|1070.1|1071.3|1070.3|1071.6|1070.3|1071.3|1070.1|1
1647602900000|2022-03-18 11:28:20|1071.2|1070.2|1071.6|1070.1|1071.6|1070.3|1070.9|1070.1|2
1647602910000|2022-03-18 11:28:30|||||||||2
1647602930000|2022-03-18 11:28:50|1071.3|1070.3|1071|1070|1071.4|1070.3|1071|1069.9|0
1647602940000|2022-03-18 11:29:00|1070.7|1070.1|1070.6|1070|1071|1070.1|1070.6|1070|4
1647602950000|2022-03-18 11:29:10|||||||||11
1647602960000|2022-03-18 11:29:20|||||||||1
1647602980000|2022-03-18 11:29:40|||||||||2
1647603000000|2022-03-18 11:30:00|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|2
1647603010000|2022-03-18 11:30:10|1071|1070|1071.7|1070.2|1071.7|1070.2|1071|1069.9|7
1647603040000|2022-03-18 11:30:40|1071.5|1070.5|1071.4|1070.8|1071.5|1070.8|1071.4|1070.5|5
1647603060000|2022-03-18 11:31:00|1071.5|1070.5|1071.8|1070.8|1071.8|1070.8|1071.4|1070.5|4
1647603100000|2022-03-18 11:31:40|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1647603120000|2022-03-18 11:32:00|1071.4|1070.8|1072.3|1071.3|1072.4|1071.3|1071.3|1070.7|1
1647603150000|2022-03-18 11:32:30|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|6
1647603160000|2022-03-18 11:32:40|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|10
1647603170000|2022-03-18 11:32:50|1072.9|1071.9|1072.7|1072.1|1073|1072.1|1072.7|1071.9|7
1647603240000|2022-03-18 11:34:00|1072.9|1072.3|1073|1072|1073.2|1072.3|1072.9|1072|1
1647603250000|2022-03-18 11:34:10|1072.8|1072.2|1073.3|1072.3|1073.3|1072.3|1072.8|1072.2|0
1647603260000|2022-03-18 11:34:20|1072.9||1073.3||1073.3||1072.9||0
1647603270000|2022-03-18 11:34:30|1073|1072.4|1073.3|1072.3|1073.3|1072.4|1073|1072.3|0
1647603280000|2022-03-18 11:34:40|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1
1647603300000|2022-03-18 11:35:00|1073.4|1072.4|1072.6|1071.1|1073.4|1072.4|1072.6|1071.1|7
1647603310000|2022-03-18 11:35:10|1072.3|1071.3|1072|1071|1072.3|1071.3|1072|1071|1
1647603320000|2022-03-18 11:35:20|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|2
1647603350000|2022-03-18 11:35:50|1072.5|1071|1072.2|1071.2|1072.5|1071.3|1072.2|1071|0
1647603360000|2022-03-18 11:36:00|1072.3|1071.3|1072.5|1071.5|1072.6|1071.5|1072.2|1071.1|0
1647603370000|2022-03-18 11:36:10|1073||1073||1073||1073||1
1647603380000|2022-03-18 11:36:20|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|0
1647603400000|2022-03-18 11:36:40|1072.8|1072.2|1073.6|1072.1|1073.6|1072.2|1072.8|1071.7|0
1647603450000|2022-03-18 11:37:30|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.8|1072.2|0
1647603490000|2022-03-18 11:38:10|1072.7|1072.1|1072.5|1071.9|1072.7|1072.1|1072.5|1071.9|1
1647603500000|2022-03-18 11:38:20|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|1
1647603510000|2022-03-18 11:38:30|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1647603540000|2022-03-18 11:39:00|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1
1647603560000|2022-03-18 11:39:20|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1647603590000|2022-03-18 11:39:50|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1
1647603600000|2022-03-18 11:40:00|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1647603620000|2022-03-18 11:40:20|1073.4|1071.9|1074.5|1073|1074.6|1073.5|1073.4|1071.9|7
1647603630000|2022-03-18 11:40:30|1074.6|1073.1|1074.5|1073|1074.6|1073.1|1074.5|1073|0
1647603640000|2022-03-18 11:40:40|1074.6|1073.1|1074.4|1072.9|1074.6|1073.3|1074.3|1072.9|0
1647603650000|2022-03-18 11:40:50|1074|1073|1074.3|1072.8|1074.3|1073|1074|1072.7|0
1647603660000|2022-03-18 11:41:00|1074|1073|1074.3|1072.8|1074.3|1073|1074|1072.8|2
1647603670000|2022-03-18 11:41:10|1074|1073|1074.3|1072.8|1074.3|1073|1074|1072.8|0
1647603680000|2022-03-18 11:41:20|1074|1073|1074|1073|1074|1073|1074|1073|0
1647603720000|2022-03-18 11:42:00|1074.3|1072.8|1074.3|1072.8|1074.3|1073|1074|1072.8|0
1647603750000|2022-03-18 11:42:30|1074|1073|1074|1073|1074|1073|1074|1073|0
1647603760000|2022-03-18 11:42:40|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|0
1647603770000|2022-03-18 11:42:50|1073.9|1072.7|1073.9|1072.4|1073.9|1072.7|1073.9|1072.4|1
1647603860000|2022-03-18 11:44:20|1073.8|1072.3|1073.7|1072.2|1073.8|1072.3|1073.7|1072.2|0
1647603890000|2022-03-18 11:44:50|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1647603900000|2022-03-18 11:45:00|||||||||1
1647603960000|2022-03-18 11:46:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1647603970000|2022-03-18 11:46:10|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1647604020000|2022-03-18 11:47:00|1073|1072.4|1072.7|1071.7|1073|1072.4|1072.7|1071.7|11
1647604040000|2022-03-18 11:47:20|1072.3||1072.3||1072.3||1072.3||1
1647604070000|2022-03-18 11:47:50|||||||||1
1647604080000|2022-03-18 11:48:00|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|1
1647604120000|2022-03-18 11:48:40|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1647604130000|2022-03-18 11:48:50|1071|1070|1071.1|1070.1|1071.1|1070.3|1070.9|1070|2
1647604140000|2022-03-18 11:49:00|1071.2|1070.2|1071.6|1070.6|1071.8|1070.6|1071.2|1070.2|3
1647604200000|2022-03-18 11:50:00|1071.5|1070.5|1071.5|1070.9|1071.6|1070.9|1071.5|1070.5|0
1647604210000|2022-03-18 11:50:10|1071.9|1070.4|1072|1070.5|1072|1070.5|1071.9|1070.4|2
1647604220000|2022-03-18 11:50:20|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1647604260000|2022-03-18 11:51:00|1072.3|1070.8|1072.3|1071.3|1072.3|1071.3|1072.3|1070.8|0
1647604290000|2022-03-18 11:51:30|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1
1647604300000|2022-03-18 11:51:40|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1
1647604310000|2022-03-18 11:51:50|1072.1|1071.5|1072.2|1071.6|1072.3|1071.6|1072.1|1071.3|2
1647604340000|2022-03-18 11:52:20|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|11
1647604350000|2022-03-18 11:52:30|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1
1647604360000|2022-03-18 11:52:40|1072.8|1072.2|1072.7|1072.1|1072.8|1072.2|1072.7|1072.1|3
1647604380000|2022-03-18 11:53:00|1072.8|1072.2|1072.8|1072.2|1073|1072.4|1072.8|1072.2|0
1647604390000|2022-03-18 11:53:10|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1
1647604420000|2022-03-18 11:53:40|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1647604440000|2022-03-18 11:54:00|1072.7|1072.1|1073.4|1071.9|1073.4|1072.3|1072.7|1071.9|3
1647604470000|2022-03-18 11:54:30|1073.3|1072.3|1073.3|1072.3|1073.5|1072.3|1073|1071.9|0
1647604480000|2022-03-18 11:54:40|1073.5|1072|1073|1072|1073.5|1072|1073|1072|0
1647604530000|2022-03-18 11:55:30|1073.2|1072.2|1073.4|1071.9|1073.4|1072.2|1073.2|1071.9|0
1647604540000|2022-03-18 11:55:40|1073|1072|1073.3|1072.3|1073.4|1072.3|1073|1071.8|0
1647604590000|2022-03-18 11:56:30|1073.2|1072.6|1073.3|1072.7|1073.3|1072.7|1073.2|1072.6|1
1647604600000|2022-03-18 11:56:40|1073.2|1072.6|1073.4|1071.9|1073.5|1072.6|1073|1071.9|0
1647604620000|2022-03-18 11:57:00|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|2
1647604660000|2022-03-18 11:57:40|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1647604670000|2022-03-18 11:57:50|1073.2|1072.2|1073|1072|1073.4|1072.2|1073|1071.9|2
1647604680000|2022-03-18 11:58:00|||||||||1
1647604690000|2022-03-18 11:58:10|1073.2|1072.2|1073.7|1072.2|1073.7|1072.3|1073.2|1072.2|4
1647604720000|2022-03-18 11:58:40|1073.8|1072.3|1073.7|1072.2|1073.8|1072.3|1073.7|1072.2|0
1647604740000|2022-03-18 11:59:00|1073.6|1072.1|1073.7|1072.2|1073.7|1072.2|1073.6|1072.1|2
1647604760000|2022-03-18 11:59:20|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|0
1647604790000|2022-03-18 11:59:50|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1647604800000|2022-03-18 12:00:00|1073.8|1072.3|1074.2|1073.6|1074.2|1073.6|1073.7|1072.3|5
1647604820000|2022-03-18 12:00:20|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074|1073.4|18
1647604830000|2022-03-18 12:00:30|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|2
1647604920000|2022-03-18 12:02:00|1073|1072|1073|1072|1073|1072|1073|1072|0
1647604930000|2022-03-18 12:02:10|1072.6||1072.6||1072.6||1072.6||0
1647604980000|2022-03-18 12:03:00|1072.5|1071.9|1072.5|1071.9|1072.6|1071.9|1072.5|1071.1|3
1647604990000|2022-03-18 12:03:10|1072.7|1071.2|1072.5|1071.9|1072.7|1071.9|1072.5|1071.2|3
1647605010000|2022-03-18 12:03:30|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|1
1647605040000|2022-03-18 12:04:00|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1072.5|1071.9|1
1647605070000|2022-03-18 12:04:30|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|1
1647605090000|2022-03-18 12:04:50|1072.7|1071.2|1072.6|1072|1072.7|1072|1072.6|1071.2|2
1647605100000|2022-03-18 12:05:00|1073.2|1072.2|1073.1|1072.5|1073.8|1072.5|1073.1|1072.2|3
1647605110000|2022-03-18 12:05:10|1073.2|1072.2|1073|1072|1073.2|1072.2|1073|1072|0
1647605120000|2022-03-18 12:05:20|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|0
1647605130000|2022-03-18 12:05:30|1073.4|1072.4|1073.5|1072|1073.5|1072.4|1073.4|1072|2
1647605140000|2022-03-18 12:05:40|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1647605150000|2022-03-18 12:05:50|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|0
1647605200000|2022-03-18 12:06:40|1073.7|1072.2|1073.5|1072|1073.7|1072.2|1073.5|1072|0
1647605220000|2022-03-18 12:07:00|1072.8|1072.2|1072.9|1071.9|1072.9|1072.2|1072.8|1071.9|1
1647605230000|2022-03-18 12:07:10|1072.4|1071.4|1072.4|1071.8|1072.4|1071.8|1072.4|1071.4|6
1647605240000|2022-03-18 12:07:20|1072.5|1071.9|1072.5|1071.9|1072.8|1071.9|1072.4|1071.3|4
1647605270000|2022-03-18 12:07:50|1072.8|1072.2|1074.1|1073.1|1074.1|1073.1|1072.8|1072.2|3
1647605280000|2022-03-18 12:08:00|1074.2|1073.2|1073.9|1072.9|1074.2|1073.2|1073.9|1072.9|1
1647605290000|2022-03-18 12:08:10|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|11
1647605360000|2022-03-18 12:09:20|||||||||1
1647605380000|2022-03-18 12:09:40|||||||||2
1647605400000|2022-03-18 12:10:00||1073.5||1073.5||1073.5||1073.5|5
1647605420000|2022-03-18 12:10:20||1073.1||1073.1||1073.1||1073.1|1
1647605450000|2022-03-18 12:10:50|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1647605460000|2022-03-18 12:11:00|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|0
1647605470000|2022-03-18 12:11:10|1074.2|1073.2|1074.1|1073.1|1074.2|1073.2|1074.1|1073.1|5
1647605510000|2022-03-18 12:11:50|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|3
1647605520000|2022-03-18 12:12:00|1074.1|1073.1|1074.2|1073.2|1074.2|1073.4|1074|1073.1|1
1647605530000|2022-03-18 12:12:10|1074.1|1073.5|1075.1|1074.1|1075.1|1074.1|1074.1|1073.5|33
1647605540000|2022-03-18 12:12:20|1074.7|1073.9|1075.1|1074.1|1075.1|1074.2|1074.5|1073.9|15
1647605550000|2022-03-18 12:12:30|1074.8|1074.2|1074.1|1073.1|1074.9|1074.2|1074.1|1073.1|2
1647605560000|2022-03-18 12:12:40|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|6
1647605580000|2022-03-18 12:13:00|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|4
1647605590000|2022-03-18 12:13:10|1073.8|1072.8|1073.9|1072.9|1073.9|1072.9|1073.8|1072.8|0
1647605610000|2022-03-18 12:13:30|1072.5|1071|1072.5|1071|1072.5|1071.3|1072.3|1071|14
1647605620000|2022-03-18 12:13:40|1072.7|1071.2|1073.2|1072.2|1073.2|1072.3|1072.7|1071.2|4
1647605630000|2022-03-18 12:13:50|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1647605640000|2022-03-18 12:14:00|1073.7|1072.2|1073.5|1072|1073.7|1072.2|1073.5|1072|3
1647605660000|2022-03-18 12:14:20|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1647605670000|2022-03-18 12:14:30|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|0
1647605700000|2022-03-18 12:15:00|||||||||2
1647605710000|2022-03-18 12:15:10|1073.3|1072.3|1073.3|1072.3|1073.4|1072.4|1073.3|1072.3|0
1647605730000|2022-03-18 12:15:30|1073.1|1072.1|1073|1072|1073.1|1072.1|1073|1072|0
1647605740000|2022-03-18 12:15:40|1072.6|1072.1|1073.1|1072.1|1073.1|1072.1|1072.6|1072.1|1
1647605750000|2022-03-18 12:15:50|1072.9|1071.9|1072.8|1071.8|1072.9|1071.9|1072.8|1071.8|0
1647605760000|2022-03-18 12:16:00|1072.6|1072|1072.4|1071.8|1072.6|1072|1072.4|1071.8|0
1647605770000|2022-03-18 12:16:10|1072.3|1070.8|1072.2|1070.7|1072.3|1070.8|1072.2|1070.7|4
1647605780000|2022-03-18 12:16:20|1071.8|1070.8|1071.3|1069.8|1071.8|1070.8|1071.3|1069.8|23
1647605790000|2022-03-18 12:16:30|1070.9|1069.9|1071.3|1069.8|1071.3|1069.9|1070.8|1069.7|0
1647605810000|2022-03-18 12:16:50|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1647605820000|2022-03-18 12:17:00|1070.4|1069.8|1070.9|1069.9|1070.9|1069.9|1070.4|1069.8|1
1647605840000|2022-03-18 12:17:20|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1647605850000|2022-03-18 12:17:30|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|2
1647605870000|2022-03-18 12:17:50|||||||||4
1647605880000|2022-03-18 12:18:00|1070.8|1070.2|1070.9|1070.3|1070.9|1070.3|1070.8|1070.2|4
1647605890000|2022-03-18 12:18:10|1071.3|1070.6|1071.3|1070.7|1071.3|1070.7|1071.2|1070.3|1
1647605920000|2022-03-18 12:18:40|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|0
1647605930000|2022-03-18 12:18:50|1071.1|1070.5|1071.6|1070.6|1071.6|1070.6|1071.1|1070.5|2
1647605970000|2022-03-18 12:19:30|1071.5|1070.9|1071.9|1071.3|1072.5|1071.3|1071.5|1070.9|3
1647605980000|2022-03-18 12:19:40|1071.8|1071.2|1071.9|1070.9|1071.9|1071.2|1071.8|1070.9|5
1647606010000|2022-03-18 12:20:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1647606030000|2022-03-18 12:20:30||1070.6||1070.6||1070.6||1070.6|0
1647606050000|2022-03-18 12:20:50|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|13
1647606060000|2022-03-18 12:21:00|1070.5|1069.9|1070.6|1070|1070.6|1070|1070.5|1069.9|0
1647606070000|2022-03-18 12:21:10|1071.1|1070.1|1070.8|1070.2|1071.1|1070.2|1070.8|1070.1|1
1647606080000|2022-03-18 12:21:20|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1647606090000|2022-03-18 12:21:30|1070.8|1070.2|1071.5|1070|1071.6|1070.3|1070.8|1070|1
1647606100000|2022-03-18 12:21:40|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071|1070|1
1647606110000|2022-03-18 12:21:50|1071|1070.4|1071.1|1070.5|1071.1|1070.5|1071|1070.4|0
1647606120000|2022-03-18 12:22:00|1071.2|1070.2|1072.5|1071.5|1072.5|1071.5|1071.2|1070.2|9
1647606140000|2022-03-18 12:22:20|1072.4|1071.8|1072.4|1071.4|1072.5|1071.8|1072.1|1071.4|1
1647606150000|2022-03-18 12:22:30|||||||||1
1647606160000|2022-03-18 12:22:40|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|1072.5|1071.5|0
1647606180000|2022-03-18 12:23:00|1072.4|1071.8|1073.7|1072.2|1073.8|1072.3|1072.4|1071.8|6
1647606220000|2022-03-18 12:23:40|1073.6|1072.1|1072.6|1071.6|1073.6|1072.2|1072.6|1071.6|5
1647606230000|2022-03-18 12:23:50|1072.4|1071.4|1072|1071.4|1072.4|1071.4|1072|1071.4|2
1647606240000|2022-03-18 12:24:00|1071.9|1071.3|1071.6|1070.1|1071.9|1071.3|1071.4|1070.1|3
1647606260000|2022-03-18 12:24:20|1071.5|1070|1071.1|1070.1|1071.5|1070.1|1071.1|1070|3
1647606270000|2022-03-18 12:24:30|1071.3|1069.8|1071.6|1070.1|1071.6|1070.1|1070.9|1069.8|7
1647606290000|2022-03-18 12:24:50|1070.3|1069.7|1071.1|1069.6|1071.1|1069.7|1070.3|1069.6|26
1647606310000|2022-03-18 12:25:10|1071.6|1070.1|1070.9|1070.3|1071.6|1070.3|1070.9|1070.1|1
1647606330000|2022-03-18 12:25:30|1071.1|1070.1|1071.4|1070.4|1071.6|1070.4|1071.1|1069.9|1
1647606350000|2022-03-18 12:25:50|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|3
1647606400000|2022-03-18 12:26:40|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1647606420000|2022-03-18 12:27:00|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1
1647606430000|2022-03-18 12:27:10|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|5
1647606480000|2022-03-18 12:28:00|1071.7|1070.2|1071.1|1070.1|1071.7|1070.2|1071.1|1070|1
1647606490000|2022-03-18 12:28:10|1071.4|1070.5|1071.3|1070.3|1071.4|1070.5|1071.3|1070.3|0
1647606510000|2022-03-18 12:28:30|1071|1070.4|1070.7|1069.7|1071|1070.4|1070.7|1069.7|5
1647606530000|2022-03-18 12:28:50|1070.6|1069.6|1070.7|1069.7|1070.7|1069.8|1070.4|1069.6|2
1647606570000|2022-03-18 12:29:30|||||||||1
1647606610000|2022-03-18 12:30:10|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1647606620000|2022-03-18 12:30:20|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|2
1647606630000|2022-03-18 12:30:30|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1647606650000|2022-03-18 12:30:50|1070.8|1070.2|1071.8|1070.8|1071.8|1070.8|1070.8|1070|3
1647606660000|2022-03-18 12:31:00|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1647606670000|2022-03-18 12:31:10|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1647606680000|2022-03-18 12:31:20|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1
1647606690000|2022-03-18 12:31:30|1071.3|1070.7|1071.2|1070.6|1071.7|1070.7|1071.2|1070.6|1
1647606700000|2022-03-18 12:31:40||1070.2||1070.2||1070.2||1070.2|2
1647606720000|2022-03-18 12:32:00|1071.1|1070.1|1069.4|1068.8|1071.1|1070.1|1069.4|1068.8|78
1647606730000|2022-03-18 12:32:10|1069.5|1068.9|1066.6|1066|1069.6|1069|1066.6|1066|16
1647606740000|2022-03-18 12:32:20|1066.5|1065.9|1066.8|1066.2|1066.8|1066.2|1066.5|1065.8|11
1647606750000|2022-03-18 12:32:30|1066.7|1066.1|1066.8|1065.8|1066.8|1066.1|1066.7|1065.8|1
1647606760000|2022-03-18 12:32:40|1066.6|1066|1066.6|1066|1066.9|1066|1066.6|1065.9|3
1647606770000|2022-03-18 12:32:50|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|4
1647606780000|2022-03-18 12:33:00|1066.6|1066|1066.3|1065.7|1066.6|1066|1066.3|1065.7|13
1647606790000|2022-03-18 12:33:10|1066.4|1065.8|1066.4|1065.8|1066.5|1065.9|1066.4|1065.8|6
1647606800000|2022-03-18 12:33:20|1066.5|1065.9|1067.2|1066.2|1067.2|1066.2|1066.5|1065.9|2
1647606810000|2022-03-18 12:33:30|1066.4|1065.8|1066.3|1065.7|1066.4|1065.8|1066.2|1065.6|15
1647606820000|2022-03-18 12:33:40|1066.4|1065.8|1067.2|1065.7|1067.2|1065.8|1066.4|1065.4|4
1647606830000|2022-03-18 12:33:50|1066.3|1065.4|1066.4|1065.4|1066.9|1065.6|1066.1|1065.4|7
1647606840000|2022-03-18 12:34:00|1066.2|1065.6|1066.9|1065.4|1066.9|1065.6|1066.1|1065.4|5
1647606850000|2022-03-18 12:34:10|1066.6|1065.6|1066.5|1065.5|1066.9|1065.6|1066.5|1065.4|2
1647606860000|2022-03-18 12:34:20|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|1
1647606870000|2022-03-18 12:34:30|1066.9|1065.3|1066.5|1065.5|1066.9|1065.5|1066.5|1065.3|1
1647606880000|2022-03-18 12:34:40|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1
1647606890000|2022-03-18 12:34:50|1066.5|1065.5|1066.2|1065.6|1066.5|1065.6|1066.2|1065.5|4
1647606900000|2022-03-18 12:35:00|1066.5|1065.5|1066.6|1065.6|1066.6|1065.6|1066.5|1065.5|1
1647606920000|2022-03-18 12:35:20|1066.3|1065.7|1066.2|1065.6|1066.3|1065.7|1066.2|1065.6|0
1647606930000|2022-03-18 12:35:30|1066.1|1065.5|1066.6|1065.6|1066.6|1065.6|1066|1065.4|3
1647606940000|2022-03-18 12:35:40|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|1066.9|1065.4|0
1647606950000|2022-03-18 12:35:50|1066.6|1065.6|1067.7|1066.2|1067.7|1066.2|1066.6|1065.6|2
1647606960000|2022-03-18 12:36:00|1067.4|1065.9|1067.5|1066|1067.5|1066|1067.4|1065.9|10
1647606970000|2022-03-18 12:36:10|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|0
1647606980000|2022-03-18 12:36:20|||||||||2
1647606990000|2022-03-18 12:36:30|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1647607000000|2022-03-18 12:36:40|1067.4|1065.9|1067.5|1066|1067.5|1066.2|1067.2|1065.9|0
1647607010000|2022-03-18 12:36:50|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|0
1647607020000|2022-03-18 12:37:00|1067.5|1066|1067.7|1066.2|1067.7|1066.6|1067|1066|3
1647607030000|2022-03-18 12:37:10|1067.4|1066.4|1067.1|1065.6|1067.4|1066.4|1067.1|1065.6|0
1647607050000|2022-03-18 12:37:30|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|1066.8|1065.8|0
1647607060000|2022-03-18 12:37:40|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1647607070000|2022-03-18 12:37:50|1066.9|1065.9|1067|1066|1067.2|1066|1066.9|1065.7|0
1647607080000|2022-03-18 12:38:00|1067.1|1066.1|1067.7|1066.2|1067.7|1066.4|1067|1066.1|1
1647607090000|2022-03-18 12:38:10|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1647607100000|2022-03-18 12:38:20|1067.5|1066.9|1067.7|1067.1|1067.7|1067.1|1067.5|1066.9|0
1647607110000|2022-03-18 12:38:30|1067.8|1066.8|1067.9|1066.4|1067.9|1067.3|1067.7|1066.4|3
1647607120000|2022-03-18 12:38:40|1067.6|1067|1068.4|1067.4|1068.5|1067.5|1067.6|1067|4
1647607130000|2022-03-18 12:38:50|1067.8|1066.3|1067.3|1065.8|1067.8|1066.4|1067|1065.8|7
1647607140000|2022-03-18 12:39:00|1067.4|1065.9|1066.9|1065.9|1067.7|1066.2|1066.9|1065.9|1
1647607150000|2022-03-18 12:39:10|1067.1|1065.6|1066.5|1065.9|1067.1|1065.9|1066.5|1065.6|0
1647607160000|2022-03-18 12:39:20|1066.6|1066|1067.3|1065.8|1067.3|1066|1066.5|1065.8|2
1647607170000|2022-03-18 12:39:30|1067|1066|1067|1066|1067|1066|1067|1066|0
1647607180000|2022-03-18 12:39:40|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|1066.9|1065.9|0
1647607200000|2022-03-18 12:40:00|1066.7|1066.1|1066.7|1065.7|1066.7|1066.1|1066.4|1065.7|5
1647607210000|2022-03-18 12:40:10|1067.2||1067.2||1067.2||1067.2||0
1647607220000|2022-03-18 12:40:20|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1
1647607230000|2022-03-18 12:40:30|1066.7|1065.7|1066.5|1065.9|1066.7|1065.9|1066.5|1065.7|0
1647607240000|2022-03-18 12:40:40|1066.4|1065.8|1067.1|1065.6|1067.1|1065.9|1066.3|1065.6|9
1647607250000|2022-03-18 12:40:50|1067|1066.4|1069.1|1067.6|1069.1|1067.8|1067|1066.4|5
1647607260000|2022-03-18 12:41:00|1068.7|1067.7|1068|1066.5|1068.7|1067.7|1068|1066.5|1
1647607270000|2022-03-18 12:41:10|1068.4|1066.9|1068.4|1066.9|1068.7|1067.2|1068.4|1066.9|1
1647607280000|2022-03-18 12:41:20|1067.6|1067|1067|1066|1067.6|1067|1067|1066|1
1647607290000|2022-03-18 12:41:30|1066.9|1065.9|1067|1066.4|1067|1066.4|1066.9|1065.9|0
1647607300000|2022-03-18 12:41:40|1067.6|1066.1|1067.7|1067.1|1067.7|1067.1|1067.2|1066.1|5
1647607310000|2022-03-18 12:41:50|1067.8|1067.2|1067.5|1066|1067.8|1067.2|1067.5|1066|1
1647607320000|2022-03-18 12:42:00|1067.3|1065.8|1067.1|1065.6|1067.3|1065.8|1067.1|1065.6|0
1647607330000|2022-03-18 12:42:10|1066.7|1065.7|1067.1|1065.6|1067.1|1065.7|1066.7|1065.6|0
1647607360000|2022-03-18 12:42:40|1066.9|1065.9|1067.4|1065.9|1067.4|1066|1066.9|1065.9|2
1647607390000|2022-03-18 12:43:10|1067.2|1066.2|1067.8|1066.3|1067.8|1066.3|1067.2|1066.2|10
1647607410000|2022-03-18 12:43:30|1067.7|1066.2|1067.7|1066.2|1067.8|1066.3|1067.7|1066.2|0
1647607420000|2022-03-18 12:43:40|1067.5|1066|1067.2|1066.2|1067.5|1066.2|1067.2|1066|0
1647607440000|2022-03-18 12:44:00|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1647607450000|2022-03-18 12:44:10|1067.4|1066.4|1067.4|1066.4|1067.4|1066.5|1067.1|1066.4|1
1647607470000|2022-03-18 12:44:30|1067.6|1066.1|1067.4|1066.4|1067.6|1066.4|1067.4|1066.1|1
1647607480000|2022-03-18 12:44:40|1068.4|1066.9|1068.7|1067.2|1068.7|1067.2|1068.4|1066.9|3
1647607490000|2022-03-18 12:44:50|1069.4|1067.9|1069|1068|1069.4|1068|1068.9|1067.9|1
1647610200000|2022-03-18 13:30:00|1068.2|1067.2|1075.6|1074.1|1075.6|1074.1|1067.9|1067|86
1647610210000|2022-03-18 13:30:10|1075.5|1074|1079.2|1077.7|1079.8|1078.3|1075.5|1074|29
1647610220000|2022-03-18 13:30:20|1078.5|1077|1077.1|1075.6|1079.6|1078.1|1075.7|1074.2|42
1647610230000|2022-03-18 13:30:30|1077|1075.5|1075.3|1073.8|1077.1|1075.6|1074.2|1072.7|23
1647610240000|2022-03-18 13:30:40|1075.5|1074|1076.8|1075.3|1077.6|1076.1|1074.4|1073.4|28
1647610250000|2022-03-18 13:30:50|1076.9|1075.4|1077.8|1076.3|1077.9|1077.1|1076.5|1075|40
1647610260000|2022-03-18 13:31:00|1078.1|1076.6|1079.3|1077.8|1080.7|1079.2|1078.1|1076.6|46
1647610270000|2022-03-18 13:31:10|1079.5|1078|1078.4|1076.9|1079.7|1078.3|1078.3|1076.9|14
1647610280000|2022-03-18 13:31:20|1078.5|1077|1083|1081.5|1083|1081.5|1078.4|1076.9|35
1647610290000|2022-03-18 13:31:30|1082.7|1081.2|1080.9|1079.4|1083.8|1082.3|1079.8|1078.3|41
1647610300000|2022-03-18 13:31:40|1080.8|1079.3|1079.7|1078.7|1081.2|1079.7|1079.2|1077.7|34
1647610310000|2022-03-18 13:31:50|1079.9|1079.1|1079.5|1078|1080.1|1079.1|1079.2|1077.7|9
1647610320000|2022-03-18 13:32:00|1079.8|1078.3|1079.7|1078.2|1079.9|1078.5|1078.9|1077.9|14
1647610330000|2022-03-18 13:32:10|1079.8|1078.3|1077.8|1076.3|1079.9|1078.4|1077.7|1076.2|8
1647610340000|2022-03-18 13:32:20|1077.5|1076.5|1077.4|1076.8|1077.9|1076.8|1077.4|1076.4|3
1647610350000|2022-03-18 13:32:30|1077.5|1076.5|1075.6|1074.6|1077.5|1076.5|1075.3|1074.2|20
1647610360000|2022-03-18 13:32:40|1075.3|1074.7|1074.9|1073.4|1076.3|1074.8|1074.9|1073.4|11
1647610370000|2022-03-18 13:32:50|1074.5|1073.5|1074.5|1073.5|1074.6|1073.6|1073.7|1072.8|19
1647610380000|2022-03-18 13:33:00|1074.9|1073.4|1076.1|1075.1|1076.5|1075.3|1074.4|1072.9|12
1647610390000|2022-03-18 13:33:10|1075.7|1074.2|1075.2|1074.2|1076.2|1074.8|1075.2|1074.2|17
1647610400000|2022-03-18 13:33:20|1074.3|1073.7|1075.5|1074|1075.5|1074.1|1074.3|1073.7|18
1647610410000|2022-03-18 13:33:30|1075.3|1074.3|1076|1074.5|1076.2|1074.7|1075.3|1074.2|4
1647610420000|2022-03-18 13:33:40|1075.9|1074.4|1074.6|1073.1|1075.9|1074.7|1074.6|1073.1|24
1647610430000|2022-03-18 13:33:50|1074.8|1073.3|1074.7|1073.7|1074.8|1074|1074.6|1073.1|1
1647610440000|2022-03-18 13:34:00|1075|1073.5|1074.7|1073.7|1075|1073.8|1074.7|1073.5|5
1647610450000|2022-03-18 13:34:10|1073.8|1073.2|1074.9|1073.9|1074.9|1074|1073.8|1073.1|5
1647610460000|2022-03-18 13:34:20|1075|1074|1074.3|1073.7|1075|1074.2|1074|1073.4|5
1647610470000|2022-03-18 13:34:30|1074.5|1073.9|1074.6|1074|1074.8|1074|1074.3|1073.7|4
1647610480000|2022-03-18 13:34:40|1074.7|1073.7|1073.7|1072.7|1074.8|1074|1073.1|1072.2|13
1647610490000|2022-03-18 13:34:50|1073.9|1072.4|1074.7|1073.7|1074.7|1073.9|1073.4|1072.1|3
1647610500000|2022-03-18 13:35:00|1074.6|1073.6|1073.8|1073.2|1074.8|1073.6|1073.7|1072.8|5
1647610510000|2022-03-18 13:35:10|1074|1073|1074.8|1073.3|1074.8|1073.4|1073.9|1072.7|7
1647610520000|2022-03-18 13:35:20|1074.9|1073.9|1074.4|1073.4|1074.9|1074|1074.4|1073.4|1
1647610530000|2022-03-18 13:35:30|1074.6|1073.6|1073.4|1072.4|1074.8|1073.6|1073.4|1072.4|6
1647610540000|2022-03-18 13:35:40|1073.8|1072.3|1073.9|1072.9|1073.9|1072.9|1073.8|1072.3|5
1647610550000|2022-03-18 13:35:50|1074|1073|1075.7|1075.1|1076.1|1075.4|1074|1073|17
1647610560000|2022-03-18 13:36:00|1075.5|1074.9|1074.7|1073.7|1075.5|1074.9|1074.7|1073.7|10
1647610570000|2022-03-18 13:36:10|1074.6|1073.6|1075|1073.5|1075.4|1074.4|1074.3|1073|10
1647610580000|2022-03-18 13:36:20|1074.7|1073.7|1074.3|1073.7|1074.7|1073.9|1074.3|1073.4|3
1647610590000|2022-03-18 13:36:30|1074.5|1073.5|1073.3|1072.3|1074.5|1073.8|1073.3|1072.3|8
1647610600000|2022-03-18 13:36:40|1073.2|1072.6|1075|1074|1075|1074|1073.2|1072.3|7
1647610610000|2022-03-18 13:36:50|1075.2|1074.2|1074.7|1073.7|1075.3|1074.2|1074.7|1073.5|6
1647610620000|2022-03-18 13:37:00|1074.3|1073.6|1074.4|1073.4|1074.7|1073.8|1074.3|1073.4|1
1647610630000|2022-03-18 13:37:10|1074.2|1072.9|1074|1073|1074.5|1073.6|1074|1072.9|3
1647610640000|2022-03-18 13:37:20|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|0
1647610650000|2022-03-18 13:37:30|||||||||1
1647610660000|2022-03-18 13:37:40|1073.9|1072.9|1071.5|1070.5|1073.9|1072.9|1071.5|1070.5|61
1647610670000|2022-03-18 13:37:50|1071|1070|1069.7|1068.2|1071.4|1070|1069.5|1068.2|27
1647610680000|2022-03-18 13:38:00|1069|1068.4|1069|1068|1069.7|1068.4|1069|1068|11
1647610690000|2022-03-18 13:38:10|1068.7|1068.1|1070.7|1069.7|1070.9|1069.7|1068.7|1068.1|15
1647610700000|2022-03-18 13:38:20|1071|1069.5|1071.5|1070.5|1071.9|1070.5|1071|1069.5|3
1647610710000|2022-03-18 13:38:30|1071.4|1070.4|1071.3|1070.7|1071.5|1070.7|1071.3|1070.4|0
1647610720000|2022-03-18 13:38:40|1071.4|1070.8|1072.4|1070.9|1072.4|1071|1071.4|1070.6|3
1647610730000|2022-03-18 13:38:50|1072.3|1070.8|1069.9|1068.9|1072.3|1070.9|1069.6|1068.3|40
1647610740000|2022-03-18 13:39:00|1069.6|1069|1069.5|1068.5|1069.8|1069|1069.5|1068.5|25
1647610750000|2022-03-18 13:39:10|1069.8|1068.8|1070.6|1069.6|1070.6|1069.6|1069.7|1068.8|5
1647610760000|2022-03-18 13:39:20|1070.7|1070|1070.6|1069.6|1070.7|1070|1070.6|1069.6|3
1647610770000|2022-03-18 13:39:30|1069.9|1068.9|1069.6|1068.6|1069.9|1069|1069.3|1068.6|12
1647610780000|2022-03-18 13:39:40|1069.3|1068.7|1068.7|1067.7|1069.3|1068.7|1068.7|1067.3|9
1647610790000|2022-03-18 13:39:50|1068.8|1067.8|1070|1069|1070.1|1069|1068.8|1067.8|13
1647610800000|2022-03-18 13:40:00|1069.9|1068.9|1068.6|1068|1070|1069|1068.6|1067.8|5
1647610810000|2022-03-18 13:40:10|1068.4|1067.8|1068.5|1067.5|1068.6|1068|1068.4|1067.5|22
1647610820000|2022-03-18 13:40:20|1068.2|1067.6|1066.3|1065.3|1068.2|1067.6|1065.5|1064.1|17
1647610830000|2022-03-18 13:40:30|1066.5|1065.9|1067.7|1066.2|1069.8|1068.5|1066.5|1065.9|42
1647610840000|2022-03-18 13:40:40|1067|1066.4|1065.3|1063.8|1067|1066.4|1065.1|1063.8|12
1647610850000|2022-03-18 13:40:50|1064.9|1063.9|1066.1|1065.1|1067.5|1066|1064.9|1063.9|9
1647610860000|2022-03-18 13:41:00|1065.8|1065.2|1067|1066|1067.3|1066.5|1065.7|1064.7|8
1647610870000|2022-03-18 13:41:10|1067.2|1065.7|1066.3|1064.8|1067.6|1066.2|1066.3|1064.8|13
1647610880000|2022-03-18 13:41:20|1066.2|1065.2|1066.5|1065|1066.6|1065.2|1066.2|1064.9|0
1647610890000|2022-03-18 13:41:30|1066.9|1066.3|1066.8|1066.2|1066.9|1066.3|1066.8|1066.2|3
1647610900000|2022-03-18 13:41:40|1066.9|1066.3|1070.2|1069.6|1070.2|1069.6|1066.5|1065.4|39
1647610910000|2022-03-18 13:41:50|1070.4|1069.8|1070.6|1069.6|1071.8|1070.4|1070.4|1069.1|39
1647610920000|2022-03-18 13:42:00|1070.4|1069.4|1069.9|1068.4|1070.7|1069.9|1069.9|1068.4|6
1647610930000|2022-03-18 13:42:10|1069.8|1068.3|1069.3|1068.3|1069.8|1068.3|1069.3|1068.3|1
1647610940000|2022-03-18 13:42:20|1069|1068.4|1068.3|1067.3|1069|1068.4|1068.3|1067.1|2
1647610950000|2022-03-18 13:42:30|1068.2|1067.2|1068.9|1067.9|1068.9|1067.9|1068.2|1067.2|8
1647610960000|2022-03-18 13:42:40|1069|1068|1070.3|1068.8|1070.5|1069.2|1069|1067.8|4
1647610980000|2022-03-18 13:43:00|1070.1|1069.5|1070.6|1069.1|1070.6|1069.5|1070.1|1069.1|6
1647610990000|2022-03-18 13:43:10|1070.4|1069.4|1069|1068|1070.5|1069.4|1069|1067.6|7
1647611000000|2022-03-18 13:43:20|1069.1|1067.5|1069.2|1067.7|1069.2|1068.2|1068.8|1067.5|8
1647611010000|2022-03-18 13:43:30|1068.5|1067.9|1070.7|1069.2|1070.9|1069.4|1068.5|1067.7|58
1647611020000|2022-03-18 13:43:40|1070.6|1069.1|1072|1070.5|1072|1070.5|1070.5|1069|9
1647611030000|2022-03-18 13:43:50|1072.1|1070.6|1072.1|1070.6|1072.2|1070.7|1072.1|1070.6|2
1647611040000|2022-03-18 13:44:00|1071.5|1070.9|1073.1|1072.1|1073.3|1072.3|1070.4|1068.9|23
1647611050000|2022-03-18 13:44:10|1073|1072|1072.6|1071.1|1073|1072|1072.4|1071.1|5
1647611060000|2022-03-18 13:44:20|1072.7|1071.2|1071.7|1070.2|1072.7|1071.3|1071.7|1070.2|4
1647611070000|2022-03-18 13:44:30|1071.4|1070.8|1072.4|1071.4|1072.8|1071.4|1071.4|1070.1|6
1647611080000|2022-03-18 13:44:40|1072.3|1071.3|1071.5|1070.9|1072.4|1071.3|1071.4|1070.2|8
1647611090000|2022-03-18 13:44:50|1071.3|1070.7|1070.8|1069.3|1071.4|1070.7|1070.7|1069.2|14
1647611100000|2022-03-18 13:45:00|1070.7|1069.2|1067.3|1066.3|1070.7|1069.2|1067.3|1066.3|17
1647611110000|2022-03-18 13:45:10|1067.2|1066.2|1065.5|1064.9|1067.2|1066.2|1065.4|1064.8|18
1647611120000|2022-03-18 13:45:20|1065.7|1065.1|1066.3|1064.8|1066.8|1065.3|1065.7|1064.8|13
1647611130000|2022-03-18 13:45:30|1065.4|1064.4|1065.3|1064.7|1065.8|1064.9|1065.1|1064.2|24
1647611140000|2022-03-18 13:45:40|1065.4|1064.4|1065|1064.4|1065.4|1064.4|1065|1064.3|13
1647611150000|2022-03-18 13:45:50|1065.1|1064.1|1064.8|1064.2|1065.1|1064.2|1064.8|1064.1|3
1647611160000|2022-03-18 13:46:00|1065|1064.4|1066.7|1065.2|1066.7|1065.3|1064.8|1064.1|16
1647611170000|2022-03-18 13:46:10|1066.8|1065.3|1068.2|1066.7|1068.2|1066.7|1066.3|1065.3|5
1647611180000|2022-03-18 13:46:20|1068|1067|1067|1066|1068.5|1067.4|1067|1066|16
1647611190000|2022-03-18 13:46:30|1066.8|1066.2|1067.7|1066.2|1067.7|1066.2|1066.7|1065.5|3
1647611200000|2022-03-18 13:46:40|1067.9|1066.4|1068|1066.5|1068|1066.5|1067.9|1066.4|1
1647611220000|2022-03-18 13:47:00|1067.9|1066.4|1067.3|1066.3|1067.9|1066.4|1065.8|1064.8|20
1647611240000|2022-03-18 13:47:20|1067.1|1066.5|1067|1065.5|1067.1|1066.5|1066.8|1065.5|3
1647611250000|2022-03-18 13:47:30|1066.6|1065.6|1066.1|1065.1|1066.6|1065.6|1066.1|1065.1|1
1647611260000|2022-03-18 13:47:40|1066|1065|1066|1065|1066|1065|1066|1065|0
1647611270000|2022-03-18 13:47:50|1066.8|1065.4|1065.8|1064.8|1066.8|1065.8|1065.5|1064.8|29
1647611290000|2022-03-18 13:48:10|1065.9|1064.9|1066.6|1065.6|1066.6|1065.7|1065.9|1064.9|2
1647611300000|2022-03-18 13:48:20|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|1066.5|1065.5|6
1647611310000|2022-03-18 13:48:30|1066.2|1065.6|1065.7|1065.1|1066.2|1065.6|1065.7|1065|8
1647611320000|2022-03-18 13:48:40|1066.5|1065|1065.7|1064.7|1066.6|1065.2|1065.7|1064.7|12
1647611330000|2022-03-18 13:48:50|1065.5|1064.9|1066.2|1065.2|1066.4|1065.6|1065.4|1064.8|9
1647611340000|2022-03-18 13:49:00|1065.9|1065.3|1066|1065.4|1066.9|1066.1|1065.9|1065.2|7
1647611350000|2022-03-18 13:49:10|1065.9|1065.3|1065.5|1064.9|1066|1065.3|1065.5|1064.7|2
1647611360000|2022-03-18 13:49:20|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|1065.7|1064.7|1
1647611380000|2022-03-18 13:49:40|1065.4|1064.8|1065.7|1064.7|1065.7|1064.8|1065.4|1064.7|3
1647611390000|2022-03-18 13:49:50|1065.5|1064.5|1064.5|1063|1065.5|1064.5|1062.7|1062.1|15
1647611400000|2022-03-18 13:50:00|1064.4|1062.9|1065.1|1064.1|1065.1|1064.1|1064.1|1062.7|8
1647611410000|2022-03-18 13:50:10|1065|1064|1065|1064|1065|1064|1065|1064|1
1647611430000|2022-03-18 13:50:30|1064.5|1063.5|1064.3|1063.3|1064.6|1063.6|1064.1|1062.9|11
1647611440000|2022-03-18 13:50:40|1064.2|1063.6|1064.9|1063.4|1064.9|1063.6|1064.2|1063.4|4
1647611450000|2022-03-18 13:50:50|1064.6|1063.6|1064.9|1063.4|1064.9|1063.6|1064.5|1063.4|2
1647611460000|2022-03-18 13:51:00|1064.8|1063.8|1063.6|1062.6|1064.8|1063.9|1063.3|1062.6|4
1647611470000|2022-03-18 13:51:10|1063.3|1062.7|1062.6|1062|1063.3|1062.7|1062.6|1062|4
1647611480000|2022-03-18 13:51:20|1062.7|1062.1|1062|1061|1063.3|1062.1|1062|1061|13
1647611490000|2022-03-18 13:51:30|1061.8|1061.2|1062.5|1061.5|1062.5|1061.5|1061.6|1061|7
1647611500000|2022-03-18 13:51:40|1062.4|1061.4|1062.3|1060.8|1062.5|1061.4|1062.3|1060.8|2
1647611510000|2022-03-18 13:51:50|1062.2|1061.2|1059.6|1058.6|1062.2|1061.2|1059.6|1058.5|12
1647611520000|2022-03-18 13:52:00|1060.9|1059|1061.9|1060.9|1061.9|1060.9|1060.9|1059|11
1647611530000|2022-03-18 13:52:10|1061.6|1061|1061.8|1060.3|1061.8|1061|1061.6|1060.3|3
1647611540000|2022-03-18 13:52:20|1061.9|1060.4|1062.3|1061.7|1062.3|1061.7|1061.6|1060.4|8
1647611550000|2022-03-18 13:52:30|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|2
1647611560000|2022-03-18 13:52:40|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|0
1647611570000|2022-03-18 13:52:50|1062.9|1061.9|1063.5|1062|1063.6|1062.2|1062.8|1061.9|3
1647611580000|2022-03-18 13:53:00|1063.6|1062.1|1063.4|1062.4|1063.7|1062.9|1063.3|1062.1|3
1647611590000|2022-03-18 13:53:10|1063.1|1062.5|1062.7|1061.7|1063.1|1062.5|1062.7|1061.7|2
1647611610000|2022-03-18 13:53:30|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|7
1647611620000|2022-03-18 13:53:40|1063.4|1062.4|1063.7|1062.7|1063.7|1062.7|1063.4|1062.4|3
1647611630000|2022-03-18 13:53:50|1063.6|1062.6|1063.7|1062.7|1063.7|1063|1063.6|1062.6|10
1647611640000|2022-03-18 13:54:00|1063.6|1062.6|1063.3|1062.3|1064.1|1063.2|1063|1062.3|10
1647611650000|2022-03-18 13:54:10|1063.7|1062.7|1064.1|1062.6|1064.1|1062.8|1063.7|1062.6|5
1647611660000|2022-03-18 13:54:20|1064.3|1063.3|1064.3|1063.3|1064.3|1063.7|1064.3|1063.3|3
1647611680000|2022-03-18 13:54:40|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|2
1647611690000|2022-03-18 13:54:50|1065.3|1064.7|1066.2|1065.2|1066.2|1065.2|1065.3|1064.7|6
1647611700000|2022-03-18 13:55:00|1065.8|1064.8|1065.4|1064.8|1065.8|1064.9|1065.4|1064.8|4
1647611710000|2022-03-18 13:55:10|1065.5|1064.5|1066.5|1065.5|1066.5|1065.5|1065.4|1064.5|5
1647611720000|2022-03-18 13:55:20|1067.4|1065.9|1067.2|1066.2|1067.4|1066.8|1067.2|1065.9|7
1647611730000|2022-03-18 13:55:30|1067.3|1066.3|1069.9|1068.9|1069.9|1068.9|1067.3|1066.1|24
1647611740000|2022-03-18 13:55:40|1069.8|1068.8|1070.6|1069.1|1070.8|1069.3|1069.7|1068.8|4
1647611750000|2022-03-18 13:55:50|1070.2|1069.2|1069.3|1068.7|1070.3|1069.5|1069.1|1068.4|8
1647611760000|2022-03-18 13:56:00|1069.2|1068.6|1067.7|1066.7|1069.2|1068.6|1067.4|1066.7|6
1647611770000|2022-03-18 13:56:10|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|3
1647611780000|2022-03-18 13:56:20|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|1068.1|1067.5|2
1647611790000|2022-03-18 13:56:30|1068.3|1066.8|1068.1|1066.6|1068.3|1066.8|1068.1|1066.6|4
1647611800000|2022-03-18 13:56:40|1068|1067|1068.3|1066.8|1068.3|1067|1068|1066.8|0
1647611810000|2022-03-18 13:56:50|1069.6|1068.1|1069.2|1068.2|1069.6|1068.8|1069.2|1067.8|21
1647611820000|2022-03-18 13:57:00|1068.9|1068.3|1069|1068|1069|1068.3|1068.6|1067.9|17
1647611830000|2022-03-18 13:57:10|1069.1|1067.6|1069.3|1067.8|1069.4|1068|1069|1067.6|11
1647611850000|2022-03-18 13:57:30|1069|1067.5|1069.3|1068.3|1069.3|1068.3|1068.8|1067.3|6
1647611860000|2022-03-18 13:57:40|1069.4|1068.4|1069.5|1068.5|1069.5|1068.8|1069.4|1068.4|2
1647611870000|2022-03-18 13:57:50|1069.4|1068.4|1069|1067.5|1069.4|1068.4|1068.9|1067.4|3
1647611880000|2022-03-18 13:58:00|1068.9|1068.3|1070.8|1069.8|1070.8|1069.8|1068.9|1068.3|16
1647611890000|2022-03-18 13:58:10|1072|1070.5|1071.8|1070.8|1072.1|1071.3|1071|1070.3|14
1647611900000|2022-03-18 13:58:20|1071.4|1071.1|1071.1|1069.6|1072|1071.1|1071.1|1069.6|13
1647611910000|2022-03-18 13:58:30|1070.8|1069.8|1071|1069.5|1071|1069.8|1070.8|1069.3|5
1647611920000|2022-03-18 13:58:40|1071.1|1069.6|1071.3|1069.8|1071.3|1070.4|1071|1069.6|6
1647611930000|2022-03-18 13:58:50|1071|1070|1070.8|1069.3|1071.1|1070|1070.6|1069.3|7
1647611940000|2022-03-18 13:59:00|1070.1|1069.5|1070.3|1068.8|1070.3|1069.5|1070.1|1068.8|2
1647611960000|2022-03-18 13:59:20|1070.2|1069.2|1069.9|1069.3|1070.2|1069.3|1069.9|1069.2|1
1647611970000|2022-03-18 13:59:30|1070.2|1068.7|1069.7|1068.7|1070.2|1069.1|1069.3|1068.3|19
1647611980000|2022-03-18 13:59:40|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1647611990000|2022-03-18 13:59:50|1069.6|1068.6|1068.4|1067.4|1069.6|1068.6|1068.3|1067.3|6
1647612000000|2022-03-18 14:00:00|1068.6|1067.6|1067|1066|1068.7|1067.6|1067|1066|5
1647612010000|2022-03-18 14:00:10|1066.7|1066.1|1066.8|1065.8|1066.9|1066.1|1066.7|1065.8|12
1647612020000|2022-03-18 14:00:20|1066.4|1065.6|1067.2|1066.2|1067.5|1066.6|1066.4|1065.6|26
1647612030000|2022-03-18 14:00:30|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1647612040000|2022-03-18 14:00:40|1067.4|1065.9|1068.8|1067.8|1068.8|1067.8|1067.4|1065.9|4
1647612050000|2022-03-18 14:00:50|1068.9|1067.9|1068.8|1067.8|1068.9|1068.2|1068.6|1067.2|1
1647612060000|2022-03-18 14:01:00|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.2|1066.9|1
1647612070000|2022-03-18 14:01:10|1069.1|1067.6|1068.9|1068.3|1069.3|1068.4|1068.9|1067.6|3
1647612080000|2022-03-18 14:01:20|1068.2|1067.2|1068.4|1066.9|1068.4|1067.2|1067.5|1066.4|7
1647612090000|2022-03-18 14:01:30|1067.8|1066.8|1069.1|1067.6|1069.1|1067.6|1067.7|1066.7|5
1647612120000|2022-03-18 14:02:00|1068.8|1067.8|1069.2|1068.6|1069.5|1068.9|1068.6|1067.6|6
1647612130000|2022-03-18 14:02:10|1069.4|1067.9|1069.4|1068.4|1069.7|1068.4|1069.3|1067.9|3
1647612160000|2022-03-18 14:02:40|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1647612170000|2022-03-18 14:02:50|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|5
1647612180000|2022-03-18 14:03:00|1069.4|1068.5|1069.1|1068.5|1069.4|1068.5|1069.1|1068.5|3
1647612190000|2022-03-18 14:03:10|1069|1068.4|1069.1|1068.5|1069.1|1068.5|1069|1068.4|2
1647612200000|2022-03-18 14:03:20|1069|1068.4|1069.3|1068.3|1069.4|1068.4|1069|1068.3|1
1647612210000|2022-03-18 14:03:30|1069.4|1068.4|1069.5|1068.9|1069.6|1069|1069.3|1068.4|2
1647612230000|2022-03-18 14:03:50|1068.7|1067.2|1068.4|1066.9|1068.7|1067.4|1068|1066.6|12
1647612240000|2022-03-18 14:04:00|1068.3|1066.8|1068|1067|1068.3|1067.1|1068|1066.8|1
1647612260000|2022-03-18 14:04:20|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1647612270000|2022-03-18 14:04:30|1068.1|1067.1|1067.8|1066.8|1068.1|1067.1|1067.8|1066.8|2
1647612280000|2022-03-18 14:04:40|1067.7|1067.1|1067.1|1066.5|1067.8|1067.2|1067.1|1066.5|6
1647612290000|2022-03-18 14:04:50|1067|1066.4|1067.3|1065.8|1067.5|1066.5|1065.1|1064.3|25
1647612300000|2022-03-18 14:05:00|1067.1|1066.1|1067|1065.5|1067.6|1066.1|1066.7|1065.5|2
1647612310000|2022-03-18 14:05:10|1066.9|1065.4|1067.4|1065.9|1067.4|1066|1066.8|1065.4|1
1647612320000|2022-03-18 14:05:20|1067.2|1066.2|1067.3|1066.3|1067.3|1066.3|1067.2|1066.2|1
1647612330000|2022-03-18 14:05:30|1067.2|1066.2|1068.3|1066.8|1068.3|1066.8|1067.2|1066.2|3
1647612340000|2022-03-18 14:05:40|1067.8|1066.3|1067.4|1066.4|1067.8|1066.5|1067.1|1066|6
1647612350000|2022-03-18 14:05:50|1067.8|1066.3|1068|1066.5|1068|1066.5|1067.8|1066.3|0
1647612360000|2022-03-18 14:06:00|1067.5||1067.5||1067.5||1067.5||0
1647612370000|2022-03-18 14:06:10|1067.4|1066.4|1067.2|1066.2|1067.6|1066.7|1067.2|1066.1|3
1647612380000|2022-03-18 14:06:20|1067|1066|1066.2|1065.2|1067|1066|1066.2|1065.2|2
1647612400000|2022-03-18 14:06:40|1066.3|1064.8|1066.3|1064.8|1066.3|1065.1|1066.1|1064.8|2
1647612410000|2022-03-18 14:06:50|1066.5|1065|1066.3|1064.8|1066.5|1065|1066.3|1064.8|6
1647612420000|2022-03-18 14:07:00|1066.2|1065.2|1067.3|1065.8|1067.8|1066.5|1066.2|1064.9|3
1647612430000|2022-03-18 14:07:10|1067.1|1066.1|1066.9|1065.9|1067.3|1066.2|1066.9|1065.8|3
1647612440000|2022-03-18 14:07:20|1067|1066|1067.6|1066.1|1067.6|1066.1|1066.9|1065.9|3
1647612450000|2022-03-18 14:07:30|1067.8|1066.3|1067.1|1066.1|1068|1066.8|1067.1|1066.1|5
1647612460000|2022-03-18 14:07:40|1066.8|1066.2|1067.1|1066.1|1067.1|1066.2|1066.8|1065.9|0
1647612470000|2022-03-18 14:07:50|1067|1066|1067.8|1067.2|1067.8|1067.2|1067|1066|3
1647612480000|2022-03-18 14:08:00|1067.9|1067.3|1068.2|1067.6|1068.3|1067.7|1067.9|1067.2|6
1647612490000|2022-03-18 14:08:10|1068.1|1067.5|1068|1067|1068.1|1067.5|1068|1067|3
1647612500000|2022-03-18 14:08:20|1067.8|1067.2|1067.5|1066.5|1068.2|1067.2|1067.5|1066.4|1
1647612520000|2022-03-18 14:08:40|1067.2|1066.2|1066.7|1066.1|1067.2|1066.2|1066.7|1066.1|0
1647612530000|2022-03-18 14:08:50|1067.4|1065.9|1068.3|1067.3|1068.3|1067.7|1067.4|1065.9|18
1647612540000|2022-03-18 14:09:00|1068.2|1067.6|1067.5|1066.5|1068.4|1067.6|1067.5|1066.5|2
1647612550000|2022-03-18 14:09:10|1067|1066|1067.5|1066.5|1067.5|1066.5|1066.9|1065.9|3
1647612560000|2022-03-18 14:09:20|1068.9|1067.9|1069|1068.4|1069|1068.4|1068.5|1067.9|6
1647612570000|2022-03-18 14:09:30|1068.9|1068.3|1068.9|1067.9|1070|1069.1|1068.5|1067.5|8
1647612580000|2022-03-18 14:09:40|1069.2|1068.2|1069.2|1068.6|1069.6|1068.6|1068.9|1067.8|12
1647612590000|2022-03-18 14:09:50|1069.5|1068.5|1069.1|1068.1|1069.6|1068.6|1069|1067.8|5
1647612600000|2022-03-18 14:10:00|1069.2|1067.7|1067.9|1066.4|1069.2|1067.7|1067.9|1066.4|23
1647612610000|2022-03-18 14:10:10|1067.8|1066.8|1069.6|1068.6|1069.7|1068.9|1067.8|1066.8|7
1647612620000|2022-03-18 14:10:20|1069.9|1068.4|1070|1069|1070.6|1069.6|1069.7|1068.4|10
1647612630000|2022-03-18 14:10:30|1070.2|1068.7|1067.5|1066.9|1070.2|1068.7|1067.5|1066.8|6
1647612640000|2022-03-18 14:10:40|1067.4|1066.8|1068.3|1067.3|1068.3|1067.3|1067.4|1066.8|16
1647612650000|2022-03-18 14:10:50|1068.2|1067.2|1066.7|1065.2|1068.2|1067.4|1066.3|1065.2|8
1647612660000|2022-03-18 14:11:00|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1066.5|1065.9|1
1647612670000|2022-03-18 14:11:10|1066.2|1065|1065.6|1064.6|1066.2|1065|1065.6|1064.6|6
1647612680000|2022-03-18 14:11:20|1065|1064|1065.1|1063.6|1065.1|1064|1064.3|1063.3|6
1647612690000|2022-03-18 14:11:30|1065.2|1063.7|1065.9|1065.3|1066|1065.4|1065.1|1063.7|9
1647612700000|2022-03-18 14:11:40|1065.1|1064.5|1064.9|1063.4|1065.1|1064.5|1064.7|1063.2|11
1647612710000|2022-03-18 14:11:50|1063.9|1063.3|1064.9|1063.9|1064.9|1063.9|1063.5|1062.9|18
1647612730000|2022-03-18 14:12:10|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|2
1647612740000|2022-03-18 14:12:20|1065.4|1064.4|1065|1064.4|1065.4|1064.4|1065|1064.4|5
1647612750000|2022-03-18 14:12:30|1065.2|1064.6|1066.2|1064.7|1066.2|1064.8|1065.2|1064.6|6
1647612760000|2022-03-18 14:12:40|1065.5|1064.9|1065.3|1064.3|1065.5|1064.9|1065.3|1064.3|1
1647612770000|2022-03-18 14:12:50|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|2
1647612780000|2022-03-18 14:13:00|1065.1|1064.2|1064.7|1064.1|1065.1|1064.2|1064.7|1064.1|0
1647612790000|2022-03-18 14:13:10|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|2
1647612800000|2022-03-18 14:13:20|1065.7|1065.1|1066.4|1065.8|1066.4|1065.8|1065.7|1065.1|7
1647612810000|2022-03-18 14:13:30|1066.5|1065.9|1066|1065|1066.8|1066.2|1065.2|1064.4|7
1647612820000|2022-03-18 14:13:40|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1065.8|1064.8|1
1647612830000|2022-03-18 14:13:50|1065.6|1064.6|1065.8|1064.8|1065.8|1064.8|1065.6|1064.6|2
1647612840000|2022-03-18 14:14:00|1065.5|1064.9|1065.8|1064.8|1065.8|1064.9|1065.4|1064.8|1
1647612850000|2022-03-18 14:14:10|1066.1|1065.1|1066|1065|1066.1|1065.1|1066|1065|1
1647612880000|2022-03-18 14:14:40|1066.5|1065.5|1065.9|1065.3|1066.6|1065.9|1065.9|1065.1|1
1647612890000|2022-03-18 14:14:50|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|1
1647612900000|2022-03-18 14:15:00|1065.6|1065|1065.8|1065.2|1066.2|1065.4|1065.6|1064.4|4
1647612910000|2022-03-18 14:15:10|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|1065.9|1064.9|2
1647612920000|2022-03-18 14:15:20|1066.2|1064.7|1066.1|1065.1|1066.2|1065.1|1066|1064.7|4
1647612930000|2022-03-18 14:15:30|1066.6|1065.6|1066.7|1065.2|1066.7|1065.6|1066.6|1065.2|3
1647612940000|2022-03-18 14:15:40|1066.6|1066|1067.8|1066.8|1068|1067.3|1066.6|1066|21
1647612950000|2022-03-18 14:15:50|1067.9|1066.9|1068.5|1067.5|1068.6|1067.5|1067.9|1066.9|1
1647612960000|2022-03-18 14:16:00|1068.9|1068.3|1070.9|1069.4|1070.9|1069.6|1068.9|1068.3|61
1647612970000|2022-03-18 14:16:10|1071|1069.5|1071.9|1071.3|1071.9|1071.3|1071|1069.5|16
1647612980000|2022-03-18 14:16:20|1072.2|1071.2|1073|1072.4|1073.2|1072.5|1072|1071.2|31
1647612990000|2022-03-18 14:16:30|1073.2|1072.6|1074.8|1073.8|1074.8|1073.8|1073.2|1072.6|13
1647613000000|2022-03-18 14:16:40|1075.7|1074.2|1075.1|1073.6|1075.7|1074.2|1074.9|1073.4|5
1647613010000|2022-03-18 14:16:50|1074.9|1074.3|1075|1074|1075.1|1074.3|1074.9|1073.6|3
1647613020000|2022-03-18 14:17:00|1074.9|1073.9|1073.9|1073.3|1075.2|1074|1073.9|1073|19
1647613030000|2022-03-18 14:17:10|1074.5|1073|1075.9|1074.4|1076.1|1075.2|1074.5|1073|7
1647613040000|2022-03-18 14:17:20|1075.8|1074.8|1078.4|1076.9|1078.6|1077.4|1075.6|1074.8|20
1647613050000|2022-03-18 14:17:30|1078.3|1076.8|1078.1|1076.6|1078.3|1076.9|1077.9|1076.5|4
1647613060000|2022-03-18 14:17:40|1077.7|1076.7|1077.7|1076.2|1077.7|1076.8|1077.1|1075.8|6
1647613070000|2022-03-18 14:17:50|1077.5|1076.5|1078.5|1077.5|1078.6|1077.9|1077.5|1076.5|7
1647613080000|2022-03-18 14:18:00|1078.4|1077.8|1080|1078.5|1080|1078.5|1078.4|1077.8|8
1647613090000|2022-03-18 14:18:10|1080.2|1078.7|1082.1|1080.6|1082.1|1080.6|1079.7|1078.3|13
1647613100000|2022-03-18 14:18:20|1082.2|1080.7|1081|1079.5|1082.3|1080.8|1081|1079.5|9
1647613110000|2022-03-18 14:18:30|1080.5|1078.3|1078.2|1076.7|1080.5|1078.3|1078.2|1076.7|6
1647613120000|2022-03-18 14:18:40|1077.7|1076.3|1077.6|1076.1|1079.4|1077.9|1077.6|1076.1|16
1647613130000|2022-03-18 14:18:50|1077|1076.4|1077.9|1076.4|1078|1076.5|1077|1076|11
1647613140000|2022-03-18 14:19:00|1078|1076.5|1078.4|1076.9|1078.5|1077|1078|1076.5|2
1647613150000|2022-03-18 14:19:10|1078|1077|1077.7|1076.7|1078|1077|1077.7|1076.5|0
1647613160000|2022-03-18 14:19:20|1077.4|1076.8|1077.5|1076|1077.5|1076.8|1077.2|1075.7|6
1647613170000|2022-03-18 14:19:30|1077.6|1076.1|1078.4|1077.8|1078.8|1077.8|1077.3|1076.1|9
1647613180000|2022-03-18 14:19:40|1078.6|1078|1080.3|1078.8|1080.3|1079|1078.6|1078|2
1647613190000|2022-03-18 14:19:50|1080.2|1079.2|1079.5|1078|1080.2|1079.2|1079.5|1078|4
1647613210000|2022-03-18 14:20:10|1079.3|1077.8|1078.6|1077.1|1079.3|1077.8|1078.6|1077.1|1
1647613220000|2022-03-18 14:20:20|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1
1647613230000|2022-03-18 14:20:30|1078.5|1078.1|1078.7|1077.2|1078.7|1078.1|1078.4|1077|3
1647613250000|2022-03-18 14:20:50|1078.6|1077.1|1078.2|1077.2|1078.7|1077.5|1078.2|1077.1|2
1647613260000|2022-03-18 14:21:00|1077.4|1076.7|1077.5|1076.5|1077.7|1076.9|1077.4|1076.2|4
1647613270000|2022-03-18 14:21:10|1078.7|1078.1|1078.4|1077.8|1079|1078.1|1078.4|1077.4|6
1647613280000|2022-03-18 14:21:20|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|2
1647613300000|2022-03-18 14:21:40|||||||||1
1647613310000|2022-03-18 14:21:50|1078.2|1077.6|1077.7|1076.2|1078.2|1077.6|1077.6|1076.2|2
1647613320000|2022-03-18 14:22:00|1077.5|1076|1076|1074.5|1077.5|1076|1076|1074.5|1
1647613330000|2022-03-18 14:22:10|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|0
1647613340000|2022-03-18 14:22:20|1075.6|1075|1075.4|1074.8|1075.8|1075|1075.2|1074.1|9
1647613350000|2022-03-18 14:22:30|1075.3|1074.7|1076.9|1076.3|1077.6|1076.3|1075.3|1074.6|4
1647613360000|2022-03-18 14:22:40|1077.3|1076|1077.5|1076.5|1077.6|1076.5|1077.1|1075.9|2
1647613370000|2022-03-18 14:22:50|1077.2|1075.7|1076.5|1075.5|1077.2|1075.7|1076.5|1075.5|4
1647613380000|2022-03-18 14:23:00|1076.8|1075.8|1076.5|1075.9|1076.8|1075.9|1076.5|1075.8|2
1647613390000|2022-03-18 14:23:10||1075.5||1075.5||1075.5||1075.5|0
1647613400000|2022-03-18 14:23:20|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1
1647613420000|2022-03-18 14:23:40|1076|1075.4|1076|1075|1076.6|1075.4|1076|1074.6|2
1647613430000|2022-03-18 14:23:50|1076.8|1075.3|1076.7|1075.2|1076.9|1075.4|1076.7|1075.2|1
1647613440000|2022-03-18 14:24:00|1076.8|1075.3|1076.9|1075.4|1076.9|1075.7|1076.7|1075.3|4
1647613450000|2022-03-18 14:24:10|1077|1075.5|1075.7|1074.2|1077|1075.7|1075.6|1074.1|3
1647613460000|2022-03-18 14:24:20|1075|1074.4|1075.8|1074.3|1075.8|1074.4|1075|1074.2|1
1647613470000|2022-03-18 14:24:30|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|0
1647613480000|2022-03-18 14:24:40|1076.9|1075.9|1076.9|1075.4|1077.1|1075.9|1076.8|1075.3|5
1647613490000|2022-03-18 14:24:50|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|3
1647613500000|2022-03-18 14:25:00|1075.3|1074.3|1075.5|1074|1075.6|1074.3|1074.8|1073.3|8
1647613510000|2022-03-18 14:25:10|1075.1|1074.1|1075|1074|1075.1|1074.1|1075|1074|0
1647613520000|2022-03-18 14:25:20|1075.2|1073.7|1075.1|1073.6|1075.2|1073.7|1075.1|1073.6|1
1647613530000|2022-03-18 14:25:30|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1647613540000|2022-03-18 14:25:40|1075.1|1073.6|1075.2|1073.7|1075.2|1073.7|1075.1|1073.6|0
1647613550000|2022-03-18 14:25:50|1075.1|1073.6|1074.9|1073.4|1075.1|1073.6|1074.9|1073.4|0
1647613560000|2022-03-18 14:26:00|1074.7|1073.7|1075.2|1074.6|1075.8|1074.9|1074.7|1073.7|1
1647613570000|2022-03-18 14:26:10|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|2
1647613590000|2022-03-18 14:26:30|1075.9|1074.9|1076.7|1075.7|1076.7|1075.7|1075.9|1074.9|2
1647613610000|2022-03-18 14:26:50|1076.6|1075.6|1076.7|1075.7|1076.7|1075.7|1076.6|1075.6|0
1647613620000|2022-03-18 14:27:00|1076.9|1075.9|1076.7|1075.7|1077|1075.9|1076.7|1075.5|1
1647613630000|2022-03-18 14:27:10|1076.3|1074.8|1075.9|1074.9|1076.3|1074.9|1075.9|1074.8|4
1647613640000|2022-03-18 14:27:20|1076.3|1074.8|1076.3|1074.8|1076.3|1074.9|1075.9|1074.7|0
1647613650000|2022-03-18 14:27:30|1076.2|1074.7|1077|1075.5|1077|1075.6|1076.2|1074.7|0
1647613660000|2022-03-18 14:27:40|1076.9|1076.3|1076.9|1075.9|1077|1076.3|1076.9|1075.9|0
1647613670000|2022-03-18 14:27:50|1077.5|1076|1078|1076.5|1078|1076.7|1077.5|1076|3
1647613680000|2022-03-18 14:28:00|1076.5|1075.9|1076|1075.4|1076.7|1075.9|1076|1075.2|12
1647613690000|2022-03-18 14:28:10|1075.9|1074.9|1076.1|1074.6|1076.1|1074.9|1075.9|1074.6|1
1647613700000|2022-03-18 14:28:20|1075.5|1074|1074.1|1072.6|1075.5|1074|1074.1|1072.6|6
1647613710000|2022-03-18 14:28:30|1073.7|1072.2|1072.7|1071.2|1073.7|1072.2|1071.9|1070.7|7
1647613720000|2022-03-18 14:28:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1
1647613730000|2022-03-18 14:28:50|1073.9|1072.9|1073|1071.5|1074.3|1072.9|1072.5|1071.5|4
1647613740000|2022-03-18 14:29:00|1072.7|1071.7|1073.9|1072.4|1073.9|1072.9|1072.7|1071.5|3
1647613750000|2022-03-18 14:29:10|1073.8|1072.3|1073.8|1072.3|1073.9|1072.4|1073.8|1072.3|1
1647613760000|2022-03-18 14:29:20|1073.9|1072.4|1073.8|1072.3|1073.9|1072.4|1073.8|1072.3|0
1647613770000|2022-03-18 14:29:30|1073.7|1072.2|1074.4|1073.4|1075.4|1074.7|1073.4|1072.2|13
1647613780000|2022-03-18 14:29:40|1074.2|1073.2|1074.4|1072.9|1074.5|1073.3|1074.1|1072.9|29
1647613790000|2022-03-18 14:29:50|1074.1|1072.6|1074.9|1073.9|1074.9|1074.3|1074|1072.5|9
1647613800000|2022-03-18 14:30:00|1074.3|1073.3|1074|1073|1074.5|1073.3|1074|1073|8
1647613810000|2022-03-18 14:30:10|1074.2|1072.7|1074.3|1072.8|1074.3|1073.1|1073.6|1072.7|11
1647613820000|2022-03-18 14:30:20|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|1
1647613830000|2022-03-18 14:30:30|1073.4|1071.9|1072.9|1071.4|1073.4|1071.9|1072|1070.8|11
1647613840000|2022-03-18 14:30:40|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|3
1647613860000|2022-03-18 14:31:00|1073.9|1072.4|1073.1|1072.5|1073.9|1072.5|1073.1|1072|6
1647613870000|2022-03-18 14:31:10|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|1072.9|1071.9|4
1647613880000|2022-03-18 14:31:20|1073|1072|1073|1071.5|1073|1072|1073|1071.5|2
1647613890000|2022-03-18 14:31:30|1072.8|1071.3|1072.6|1071.1|1072.8|1071.3|1072.6|1071.1|0
1647613900000|2022-03-18 14:31:40|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1
1647613910000|2022-03-18 14:31:50||1070.8||1070.8||1070.8||1070.8|2
1647613920000|2022-03-18 14:32:00|1072.2|1070.7|1071.5|1070|1072.2|1070.7|1071.5|1070|1
1647613930000|2022-03-18 14:32:10|1071.4|1069.9|1071.1|1070.1|1071.4|1070.1|1071.1|1069.9|1
1647613940000|2022-03-18 14:32:20|1070.8|1070.2|1070.9|1069.9|1070.9|1070.2|1070.8|1069.9|1
1647613950000|2022-03-18 14:32:30|1071|1069.5|1068.6|1067.6|1071|1070|1068.6|1067.4|7
1647613960000|2022-03-18 14:32:40|1068.5|1067.9|1069.6|1068.1|1069.6|1068.1|1068.5|1067.9|3
1647613970000|2022-03-18 14:32:50|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.3|1067.8|6
1647613980000|2022-03-18 14:33:00|1068.8|1066.6|1068.3|1067.3|1068.8|1067.4|1067.6|1066.6|18
1647613990000|2022-03-18 14:33:10|1068.2|1067.6|1068.1|1067.5|1068.2|1067.6|1068.1|1067.5|2
1647614000000|2022-03-18 14:33:20|1068.2|1067.6|1068.2|1067.2|1068.6|1068|1067.9|1067|4
1647614010000|2022-03-18 14:33:30|1068.5|1067|1068.3|1067.7|1068.5|1067.7|1068.3|1067|12
1647614020000|2022-03-18 14:33:40|1068.4|1067.8|1068|1067|1068.4|1067.8|1068|1066.7|7
1647614040000|2022-03-18 14:34:00|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|1067.9|1067.3|0
1647614050000|2022-03-18 14:34:10|1068|1067.4|1067.6|1067|1068.2|1067.4|1067.5|1066.6|5
1647614060000|2022-03-18 14:34:20|1067.7|1066.7|1067.9|1066.9|1068.2|1067.2|1067.3|1066.6|4
1647614070000|2022-03-18 14:34:30|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1
1647614080000|2022-03-18 14:34:40|1068.3|1067.5|1067.5|1066.9|1068.3|1067.5|1067.4|1066.5|11
1647614090000|2022-03-18 14:34:50|1067.6|1067|1067.6|1066.6|1067.7|1067|1067.5|1066.6|7
1647614100000|2022-03-18 14:35:00|1067.5|1066.9|1067.4|1066.8|1067.6|1066.9|1067.3|1066.6|6
1647614110000|2022-03-18 14:35:10|1068.5|1067|1068|1067|1068.6|1067.8|1068|1067|10
1647614120000|2022-03-18 14:35:20|1068.2|1066.7|1068.1|1066.6|1068.2|1066.7|1068.1|1066.6|1
1647614130000|2022-03-18 14:35:30|1068|1066.5|1066.6|1065.6|1068|1066.6|1066.6|1065.6|6
1647614140000|2022-03-18 14:35:40|1066.7|1065.2|1064.7|1064.1|1066.7|1065.3|1064.7|1063.6|8
1647614150000|2022-03-18 14:35:50|1065|1064|1065.1|1063.6|1065.1|1064.2|1064.8|1063.6|5
1647614160000|2022-03-18 14:36:00|1064.8|1063.8|1064.2|1063.2|1064.8|1063.8|1064.2|1063.2|6
1647614170000|2022-03-18 14:36:10|1063.8|1062.2|1062.4|1060.9|1063.8|1062.3|1062.4|1060.9|26
1647614180000|2022-03-18 14:36:20|1061.9|1060.4|1060.8|1060.2|1061.9|1060.4|1060.6|1059.3|19
1647614190000|2022-03-18 14:36:30|1060.9|1060.3|1061.5|1060|1061.6|1060.3|1060.9|1059.5|7
1647614200000|2022-03-18 14:36:40|1061.4|1059.9|1061.9|1060.4|1061.9|1060.4|1061.3|1059.9|6
1647614210000|2022-03-18 14:36:50|1061|1060|1061.3|1059.8|1061.4|1060.1|1060.7|1059.6|13
1647614220000|2022-03-18 14:37:00|1061.2|1060.2|1062.3|1060.8|1062.3|1060.8|1061.1|1060.2|1
1647614240000|2022-03-18 14:37:20|1062.2|1061.2|1062.5|1061|1062.5|1061.2|1062.2|1061|2
1647614250000|2022-03-18 14:37:30|1062.2|1061.2|1062.5|1061|1062.5|1061.2|1062.2|1061|3
1647614260000|2022-03-18 14:37:40|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|0
1647614270000|2022-03-18 14:37:50|1063.9|1062.4|1063.7|1062.2|1063.9|1062.4|1063.6|1062.1|2
1647614280000|2022-03-18 14:38:00|1063.6|1062.1|1063.6|1062.1|1063.6|1062.3|1062.5|1061.5|7
1647614290000|2022-03-18 14:38:10|1063.5|1062|1064.4|1063.8|1064.4|1063.8|1063.4|1062|1
1647614300000|2022-03-18 14:38:20|1064.7|1063.7|1065.6|1064.6|1065.8|1064.8|1064.7|1063.7|19
1647614310000|2022-03-18 14:38:30|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|11
1647614320000|2022-03-18 14:38:40|1065.1|1064.1|1064.8|1064.2|1066.2|1064.7|1064.8|1064.1|8
1647614330000|2022-03-18 14:38:50|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|0
1647614340000|2022-03-18 14:39:00|1064.7|1064.1|1064.8|1063.8|1064.8|1064.1|1064.7|1063.8|1
1647614350000|2022-03-18 14:39:10|1064.6|1063.6|1063.4|1062.8|1064.6|1063.6|1063.4|1062.2|9
1647614360000|2022-03-18 14:39:20|1063.5|1062.5|1063.1|1062.5|1063.5|1062.7|1063.1|1062.5|5
1647614370000|2022-03-18 14:39:30|1062.9|1061.9|1063.3|1061.8|1063.9|1062.4|1062.9|1061.8|8
1647614380000|2022-03-18 14:39:40|1063|1062|1063|1062|1063|1062|1063|1062|1
1647614390000|2022-03-18 14:39:50|1063.9|1062.9|1063.3|1061.8|1064.3|1063|1062.9|1061.8|6
1647614400000|2022-03-18 14:40:00|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|6
1647614410000|2022-03-18 14:40:10|1062.6|1062.3|1062.3|1061.7|1062.6|1062.3|1062.3|1061.7|14
1647614420000|2022-03-18 14:40:20|1062.6|1061.1|1061.9|1060.4|1062.6|1061.4|1061.9|1060.4|4
1647614450000|2022-03-18 14:40:50|||||||||1
1647614460000|2022-03-18 14:41:00|1061.7|1061.1|1061.5|1060.5|1061.9|1061.1|1061.5|1060.4|3
1647614470000|2022-03-18 14:41:10|1060.1|1059.5|1060.6|1059.6|1061|1059.6|1060.1|1059.4|31
1647614480000|2022-03-18 14:41:20|1060.3|1059.7|1061.2|1059.7|1061.5|1060.1|1060.3|1059.7|1
1647614490000|2022-03-18 14:41:30|1060.7|1059.6|1061.2|1059.7|1061.2|1059.9|1060.5|1059.6|1
1647614500000|2022-03-18 14:41:40|1061.5|1060|1061.4|1060.4|1061.5|1060.7|1061.3|1060|1
1647614510000|2022-03-18 14:41:50|1061.5|1060|1061.3|1060.3|1061.5|1060.3|1061.3|1060|0
1647614520000|2022-03-18 14:42:00|1061.1|1060.1|1060.5|1059.9|1061.1|1060.2|1060.5|1059.9|1
1647614530000|2022-03-18 14:42:10|1061.2|1059.7|1060.8|1059.8|1061.2|1059.8|1060.8|1059.7|2
1647614540000|2022-03-18 14:42:20|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1647614550000|2022-03-18 14:42:30|1060.8|1059.8|1060.1|1059.5|1060.8|1059.8|1060.1|1059.5|7
1647614560000|2022-03-18 14:42:40|1060|1059.4|1059.9|1058.9|1060|1059.4|1059.9|1058.9|5
1647614570000|2022-03-18 14:42:50|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|8
1647614580000|2022-03-18 14:43:00|1060.9|1059.4|1061|1060|1061.3|1060.7|1060.8|1059.4|1
1647614600000|2022-03-18 14:43:20|1061.4|1059.9|1061.5|1060.5|1061.7|1060.6|1061.4|1059.9|5
1647614610000|2022-03-18 14:43:30|1061.6|1060.6|1062|1061|1063.7|1062.7|1061.5|1060.6|23
1647614620000|2022-03-18 14:43:40|1062.4|1060.9|1062|1061|1062.4|1061|1062|1060.9|0
1647614630000|2022-03-18 14:43:50|1061.5|1060.5|1061.7|1060.2|1061.7|1060.5|1061.5|1060.2|4
1647614640000|2022-03-18 14:44:00|1061.5|1060.9|1062.3|1061.3|1062.7|1061.3|1061.5|1060.9|2
1647614650000|2022-03-18 14:44:10|1061.8|1060.8|1062.2|1061.2|1062.2|1061.2|1061.8|1060.6|7
1647614660000|2022-03-18 14:44:20|1062.5|1061|1062.5|1061|1062.6|1061.1|1062.5|1061|1
1647614670000|2022-03-18 14:44:30|1061.9|1061.3|1062.2|1060.7|1062.2|1061.3|1061.9|1060.7|0
1647614680000|2022-03-18 14:44:40|||||||||1
1647614690000|2022-03-18 14:44:50|1061.8|1060.8|1061.7|1060.2|1061.8|1060.8|1061.7|1060.2|1
1647614700000|2022-03-18 14:45:00|1061.8|1060.3|1060.6|1060|1061.8|1060.6|1060.6|1059.9|2
1647614710000|2022-03-18 14:45:10|1060.5|1059.9|1059.9|1058.9|1060.5|1059.9|1059.9|1058.9|5
1647614720000|2022-03-18 14:45:20|1060|1059|1059.5|1058.5|1060|1059|1059.4|1058.4|2
1647614740000|2022-03-18 14:45:40|1060.4|1058.9|1059.4|1058.4|1060.4|1059.2|1059.4|1058.3|2
1647614750000|2022-03-18 14:45:50|1059.5|1058.5|1059.4|1058.8|1059.5|1058.8|1059.4|1058.5|0
1647614760000|2022-03-18 14:46:00|1059.5|1058.9|1057.5|1056.5|1060.3|1059|1057.5|1056.5|29
1647614770000|2022-03-18 14:46:10|1057.3|1056.7|1056.7|1055.7|1057.3|1056.7|1054.7|1053.6|25
1647614780000|2022-03-18 14:46:20|1056.5|1055.9|1057.9|1056.9|1058.2|1056.9|1056.5|1055.5|4
1647614790000|2022-03-18 14:46:30|1056.2|1055.2|1055.1|1053.6|1056.3|1055.4|1054.7|1053.2|34
1647614800000|2022-03-18 14:46:40|1056.3|1054.5|1057.3|1055.8|1057.3|1055.8|1056.3|1054.5|9
1647614810000|2022-03-18 14:46:50|1057.4|1055.9|1057.5|1056|1058.1|1057.4|1057.1|1055.8|7
1647614820000|2022-03-18 14:47:00|1057.3|1056.3|1057.3|1056.3|1057.5|1056.3|1057.1|1056|1
1647614830000|2022-03-18 14:47:10|1057.1|1056.5|1057.2|1055.7|1057.2|1056.5|1057.1|1055.6|1
1647614840000|2022-03-18 14:47:20|1058.5|1057|1058.2|1056.7|1058.5|1057|1058.2|1056.7|8
1647614850000|2022-03-18 14:47:30|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058.2|1056.7|0
1647614860000|2022-03-18 14:47:40|1058.2|1056.7|1058.3|1056.8|1058.3|1056.8|1058.2|1056.7|0
1647614870000|2022-03-18 14:47:50|1057.6|1057|1059.5|1058.9|1059.5|1058.9|1057.5|1056.7|4
1647614880000|2022-03-18 14:48:00|1059.4|1058.4|1059.3|1058.3|1059.4|1058.4|1059.3|1058.3|1
1647614890000|2022-03-18 14:48:10|1058.5|1057|1059|1057.5|1059.2|1057.7|1058.5|1057|2
1647614900000|2022-03-18 14:48:20|1058.4|1057.4|1058.4|1057.4|1058.4|1057.6|1058.1|1057.3|1
1647614910000|2022-03-18 14:48:30|1058.2|1057.6|1058.1|1057.5|1058.4|1057.7|1058.1|1057.4|4
1647614920000|2022-03-18 14:48:40|1059|1057.4|1058.9|1057.4|1059|1057.5|1058.9|1057.4|3
1647614930000|2022-03-18 14:48:50|1059|1057.5|1059.8|1058.3|1059.8|1058.3|1058.8|1057.5|2
1647614940000|2022-03-18 14:49:00|1059.1|1058.5|1059.8|1058.3|1059.8|1058.5|1059.1|1058.2|2
1647614950000|2022-03-18 14:49:10|1059.7|1058.2|1059.4|1058.4|1059.8|1058.4|1059.4|1058.2|12
1647614960000|2022-03-18 14:49:20|1059.6|1058.8|1058.9|1057.9|1060|1059|1058.9|1057.9|3
1647614970000|2022-03-18 14:49:30|1058.8|1057.8|1056.3|1055.7|1059|1057.8|1056.3|1055.7|5
1647614980000|2022-03-18 14:49:40|1057.2|1055.3|1057.3|1055.8|1057.3|1055.9|1056.9|1055.3|5
1647615010000|2022-03-18 14:50:10|||||||||1
1647615040000|2022-03-18 14:50:40|1056.9|1055.9|1057.3|1055.8|1057.3|1055.9|1056.9|1055.8|0
1647615050000|2022-03-18 14:50:50|1057.1|1056.5|1058.3|1056.8|1058.3|1056.8|1057|1056.3|7
1647615060000|2022-03-18 14:51:00|1057.6|1056.1|1057.1|1056.1|1057.6|1056.1|1057.1|1055.7|2
1647615070000|2022-03-18 14:51:10|1056.9|1056.3|1057.1|1056.1|1057.1|1056.3|1056.8|1056.1|0
1647615080000|2022-03-18 14:51:20|1058|1056.5|1058.2|1056.7|1058.9|1057.9|1058|1056.5|5
1647615090000|2022-03-18 14:51:30|||||||||2
1647615100000|2022-03-18 14:51:40|1058|1056.5|1058|1056.5|1058|1056.5|1058|1056.5|0
1647615110000|2022-03-18 14:51:50|1057.4|1056.8|1056.2|1055.2|1057.6|1056.8|1055.6|1054.8|13
1647615120000|2022-03-18 14:52:00|1056.3|1055.3|1057|1055.5|1057.1|1055.6|1056.2|1055.2|5
1647615130000|2022-03-18 14:52:10|1057.2|1055.7|1057.4|1055.9|1057.9|1057|1056.9|1055.7|7
1647615140000|2022-03-18 14:52:20|1057.2|1056.2|1058|1056.5|1058|1056.5|1057.2|1056.2|1
1647615150000|2022-03-18 14:52:30|1057.8|1056.8|1057.7|1056.7|1058.1|1056.9|1057.7|1056.6|0
1647615160000|2022-03-18 14:52:40|1057.5|1056.9|1057.7|1056.2|1057.7|1056.9|1057.5|1056.1|1
1647615170000|2022-03-18 14:52:50|1057.6|1056.1|1057.5|1056.5|1057.7|1056.5|1057.5|1056.1|2
1647615180000|2022-03-18 14:53:00|1058.4|1057.8|1057.7|1057.1|1058.4|1057.8|1057.7|1056.9|7
1647615190000|2022-03-18 14:53:10|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|0
1647615200000|2022-03-18 14:53:20|1057.7|1056.7|1057.4|1055.9|1057.7|1056.7|1057.4|1055.9|4
1647615210000|2022-03-18 14:53:30|1057.1|1056.1|1057|1056|1057.1|1056.1|1057|1056|0
1647615220000|2022-03-18 14:53:40|1055.5|1054.9|1056.4|1055.4|1056.9|1055.6|1055.5|1054.9|5
1647615230000|2022-03-18 14:53:50|1056.2|1055.6|1056.8|1055.8|1056.8|1055.8|1056|1054.6|7
1647615240000|2022-03-18 14:54:00|1056.7|1056.1|1057.2|1056.6|1057.4|1056.6|1056.7|1055.7|1
1647615250000|2022-03-18 14:54:10|1057.3|1056.3|1056.5|1055.5|1057.4|1056.3|1056.5|1055.2|3
1647615260000|2022-03-18 14:54:20|1056.7|1055.2|1056.6|1055.6|1056.7|1055.6|1056.5|1055.2|0
1647615270000|2022-03-18 14:54:30|1056.8|1055.8|1056.1|1055.1|1056.9|1055.8|1056.1|1055|2
1647615280000|2022-03-18 14:54:40|1056|1055.4|1056.4|1054.9|1056.5|1055.6|1056|1054.9|3
1647615290000|2022-03-18 14:54:50|1056.5|1055|1056.5|1055|1056.7|1055.4|1056.4|1055|0
1647615300000|2022-03-18 14:55:00|1056.4|1055.4|1056|1055.4|1056.4|1055.7|1056|1055.4|1
1647615310000|2022-03-18 14:55:10|1056.2|1055.2|1056.7|1055.2|1056.9|1055.6|1055.7|1054.8|7
1647615320000|2022-03-18 14:55:20|1056.4|1055.4|1055.7|1055.1|1056.5|1055.4|1055.7|1054.8|1
1647615330000|2022-03-18 14:55:30|1055.8|1054.8|1055.5|1054.9|1055.8|1054.9|1055.4|1054.8|4
1647615340000|2022-03-18 14:55:40|1055.7|1054.5|1055.7|1054.2|1055.7|1054.5|1055.7|1054.2|0
1647615350000|2022-03-18 14:55:50|1055|1054.4|1054.2|1052.7|1055|1054.4|1053.1|1052.1|32
1647615360000|2022-03-18 14:56:00|1053.2|1052.6|1055.2|1053.7|1055.2|1053.9|1053.2|1052.6|14
1647615370000|2022-03-18 14:56:10|1055.3|1053.8|1055.2|1053.7|1055.3|1053.9|1054.9|1053.7|3
1647615380000|2022-03-18 14:56:20|1055.4|1053.9|1055.7|1054.2|1055.7|1054.2|1055.4|1053.9|3
1647615390000|2022-03-18 14:56:30|1055.6|1054.1|1055.3|1054.3|1055.7|1054.3|1055.3|1054.1|1
1647615400000|2022-03-18 14:56:40|1055.7|1054.2|1055.9|1054.4|1055.9|1054.4|1055.7|1054.2|3
1647615420000|2022-03-18 14:57:00|1055.8|1054.8|1055.5|1054.9|1055.8|1054.9|1055.5|1054.8|0
1647615430000|2022-03-18 14:57:10|1055.9|1055.3|1056|1055|1056.2|1055.3|1055.8|1054.7|5
1647615440000|2022-03-18 14:57:20|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|1
1647615450000|2022-03-18 14:57:30|1056.2|1054.7|1056.7|1056.1|1056.7|1056.1|1056.2|1054.7|5
1647615460000|2022-03-18 14:57:40|1057|1056|1058.5|1057.9|1058.8|1057.9|1057|1056|3
1647615470000|2022-03-18 14:57:50|1058.8|1058.2|1060|1059.4|1060|1059.4|1058.8|1058.2|3
1647615480000|2022-03-18 14:58:00|1060.1|1059.5|1058.8|1057.8|1060.1|1059.5|1058.8|1057.4|8
1647615490000|2022-03-18 14:58:10|1059|1058|1059.2|1058.6|1059.2|1058.6|1059|1058|2
1647615500000|2022-03-18 14:58:20|1059.9|1058.4|1060.9|1059.4|1060.9|1059.4|1059.9|1058.4|12
1647615510000|2022-03-18 14:58:30|1060.8|1060.2|1060.7|1059.2|1061.6|1060.4|1060.7|1059.2|11
1647615520000|2022-03-18 14:58:40|1060.2|1059|1061.8|1061.2|1062.2|1061.2|1059.7|1058.3|9
1647615530000|2022-03-18 14:58:50|1062|1061|1062.5|1061|1062.7|1061.7|1062|1061|9
1647615540000|2022-03-18 14:59:00|1062.1|1061.1|1062|1061.4|1062.5|1061.4|1062|1061|3
1647615550000|2022-03-18 14:59:10|1061.9|1061.3|1062|1061.4|1062.1|1061.5|1061.9|1061.3|3
1647615560000|2022-03-18 14:59:20|1062.8|1061.8|1062.7|1062.1|1063.1|1062.1|1062.6|1061.8|8
1647615570000|2022-03-18 14:59:30|1062.9|1061.4|1062.5|1061.5|1062.9|1061.5|1062|1061.3|3
1647615580000|2022-03-18 14:59:40|1062.6|1061.6|1062.5|1061|1062.9|1062|1062.4|1060.9|4
1647615590000|2022-03-18 14:59:50|1062|1060.8|1062|1060.5|1062|1060.8|1061.8|1060.5|2
1647615600000|2022-03-18 15:00:00|1061.7|1060.7|1061.1|1059.6|1062.5|1061|1061.1|1059.6|7
1647615610000|2022-03-18 15:00:10|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1
1647615620000|2022-03-18 15:00:20|1060.6|1059.6|1059|1058.4|1060.6|1059.6|1058.6|1057.1|3
1647615630000|2022-03-18 15:00:30|1059.2|1057.7|1058.1|1057.1|1059.2|1057.7|1058|1057.1|7
1647615660000|2022-03-18 15:01:00|1058|1057|1057.7|1057.1|1058|1057.1|1057.7|1057|0
1647615670000|2022-03-18 15:01:10|1057.8|1056.8|1057.7|1056.2|1057.8|1056.8|1057.7|1056.2|5
1647615690000|2022-03-18 15:01:30|1057.8|1056.3|1059.4|1057.9|1059.4|1057.9|1057.5|1056.3|9
1647615700000|2022-03-18 15:01:40|1059.3|1057.8|1058.7|1057.2|1059.3|1057.9|1058.2|1057|4
1647615720000|2022-03-18 15:02:00|1058.8|1057.3|1059.3|1057.8|1060.2|1058.7|1058.8|1057.3|7
1647615730000|2022-03-18 15:02:10|1059.2|1057.7|1059|1057.5|1059.2|1057.7|1058|1057.2|2
1647615740000|2022-03-18 15:02:20|1059.4|1057.9|1058.8|1057.3|1059.7|1058.6|1058.1|1057.2|16
1647615750000|2022-03-18 15:02:30|1059.1|1057.6|1058.1|1057.5|1059.1|1058|1058.1|1057.5|2
1647615760000|2022-03-18 15:02:40|1058|1057|1057.6|1057|1058|1057|1057.6|1057|3
1647615770000|2022-03-18 15:02:50|1058||1058||1058||1058||1
1647615780000|2022-03-18 15:03:00|1057.7|1057.1|1058|1057|1058|1057.1|1057.6|1057|1
1647615790000|2022-03-18 15:03:10|1057.9|1056.9|1057.6|1057|1057.9|1057|1057.6|1056.9|2
1647615800000|2022-03-18 15:03:20|1057.5|1056.9|1057.1|1056.5|1057.5|1056.9|1057.1|1056.4|5
1647615810000|2022-03-18 15:03:30|1057.2|1056.2|1057.4|1056.4|1057.4|1056.4|1057.2|1056.2|2
1647615820000|2022-03-18 15:03:40|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1
1647615840000|2022-03-18 15:04:00|1057|1056.4|1057.2|1055.7|1057.2|1056.4|1057|1055.7|8
1647615860000|2022-03-18 15:04:20|1057.1|1056.1|1056.9|1055.9|1057.2|1056.1|1056.9|1055.7|2
1647615870000|2022-03-18 15:04:30|1056.8|1055.3|1056.5|1055|1056.8|1055.3|1055.6|1054.3|5
1647615900000|2022-03-18 15:05:00|1056.4|1055.4|1058|1057|1058|1057|1056.3|1055.4|17
1647615910000|2022-03-18 15:05:10|1057.8|1057.2|1057|1056|1058.3|1057.7|1057|1056|24
1647615920000|2022-03-18 15:05:20|1056.6|1055.1|1056|1054.5|1056.6|1055.1|1055.7|1054.5|7
1647615930000|2022-03-18 15:05:30|1056.2|1054.7|1056.6|1055.1|1057|1055.5|1056.2|1054.7|1
1647615940000|2022-03-18 15:05:40|1056.2|1055.2|1054.8|1053.8|1056.2|1055.2|1054.4|1052.9|6
1647615950000|2022-03-18 15:05:50|1055.1|1053.6|1055.1|1053.6|1055.4|1053.9|1054.8|1053.4|2
1647615960000|2022-03-18 15:06:00|1055|1054|1054.7|1054.1|1055|1054.1|1054.7|1054|1
1647615970000|2022-03-18 15:06:10|1054.6|1054|1054.4|1052.9|1054.6|1054|1054.1|1052.9|25
1647615980000|2022-03-18 15:06:20|1054.3|1053.3|1054|1052.5|1054.3|1053.3|1054|1052.5|3
1647615990000|2022-03-18 15:06:30|1054.1|1052.6|1053.9|1052.9|1054.1|1052.9|1053.7|1052.6|1
1647616000000|2022-03-18 15:06:40|1054|1052.5|1052.6|1051.6|1054|1052.5|1052.2|1051.1|14
1647616010000|2022-03-18 15:06:50|1052.8|1052|1052.8|1051.3|1052.8|1052|1052.4|1051.3|10
1647616020000|2022-03-18 15:07:00|1052.7|1051.2|1052.8|1051.8|1053|1051.8|1052.4|1051.2|6
1647616030000|2022-03-18 15:07:10|1053|1051.5|1053.4|1051.9|1053.4|1052.1|1052.6|1051.5|9
1647616040000|2022-03-18 15:07:20|1053.1|1052.1|1053.4|1051.9|1053.5|1052.1|1053|1051.9|0
1647616050000|2022-03-18 15:07:30|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|2
1647616060000|2022-03-18 15:07:40|1051.9|1050.4|1052|1050.5|1052|1050.5|1051.9|1050.4|0
1647616070000|2022-03-18 15:07:50|1051.6|1050.6|1052|1050.5|1052|1050.7|1051.3|1050.5|4
1647616080000|2022-03-18 15:08:00|1051.3|1050.7|1051.3|1050.7|1051.6|1050.7|1051.3|1050.6|1
1647616090000|2022-03-18 15:08:10|1051.2|1050.6|1051.1|1050.1|1051.3|1050.6|1050.8|1049.7|8
1647616100000|2022-03-18 15:08:20|1051|1050|1051.8|1050.8|1052|1051.3|1051|1050|3
1647616110000|2022-03-18 15:08:30|1051.9|1050.9|1052|1051|1052|1051|1051.3|1050.4|5
1647616120000|2022-03-18 15:08:40|1052.1|1051.1|1052.7|1051.2|1052.7|1051.3|1052.1|1051.1|7
1647616130000|2022-03-18 15:08:50|1052.3|1051.3|1052.2|1051.6|1052.3|1051.6|1052.2|1051.3|0
1647616140000|2022-03-18 15:09:00|1052.5|1051.5|1050.3|1048.8|1053|1051.5|1049.4|1048.5|22
1647616150000|2022-03-18 15:09:10|1050.2|1048.7|1049.6|1048.6|1050.2|1049.2|1049.6|1048.6|6
1647616160000|2022-03-18 15:09:20|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|2
1647616170000|2022-03-18 15:09:30|1049.8|1049.2|1051.1|1049.6|1051.2|1049.7|1049.8|1049|3
1647616180000|2022-03-18 15:09:40|1050.8|1049.3|1050.7|1049.2|1050.8|1049.3|1050.7|1049.2|5
1647616190000|2022-03-18 15:09:50|1050.3|1049.3|1051.2|1049.7|1051.2|1049.8|1049.8|1049.1|4
1647616200000|2022-03-18 15:10:00|1051.1|1050.5|1052.2|1050.7|1052.5|1051|1051.1|1050.2|12
1647616230000|2022-03-18 15:10:30|1052.5|1051|1052.5|1051|1052.5|1051|1052.5|1051|4
1647616240000|2022-03-18 15:10:40|1052|1049.9|1051.4|1049.9|1052|1049.9|1051.4|1049.9|13
1647616250000|2022-03-18 15:10:50|1051.1|1050.1|1051.2|1050.2|1051.2|1050.2|1051.1|1050.1|0
1647616260000|2022-03-18 15:11:00|1051.4|1050.4|1052.5|1051|1052.5|1051.2|1051.4|1050.4|5
1647616270000|2022-03-18 15:11:10|1052.2|1051.2|1052.8|1051.3|1052.8|1051.3|1052.2|1051.2|2
1647616280000|2022-03-18 15:11:20|1052.6|1051.6|1053.4|1051.9|1053.4|1052|1052.6|1051.4|3
1647616290000|2022-03-18 15:11:30|1053.5|1052|1053|1052|1053.6|1053|1053|1051.8|8
1647616300000|2022-03-18 15:11:40|1052.9|1051.4|1052.9|1051.4|1052.9|1051.6|1052.2|1051.3|1
1647616310000|2022-03-18 15:11:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1
1647616320000|2022-03-18 15:12:00|1052.5|1051.5|1052.2|1051.2|1052.5|1051.6|1052.2|1051.2|8
1647616330000|2022-03-18 15:12:10|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1647616340000|2022-03-18 15:12:20|1051.6|1051|1052.3|1050.8|1052.3|1051|1051.6|1050.6|1
1647616350000|2022-03-18 15:12:30|1052.1|1051.5|1052.3|1051.3|1052.5|1051.7|1052.1|1051.3|7
1647616360000|2022-03-18 15:12:40|1052.7|1051.2|1053.8|1053.2|1054.1|1053.2|1052.5|1051.2|3
1647616370000|2022-03-18 15:12:50|1053.1|1052.1|1053|1051.5|1053.1|1052.1|1052.8|1051.5|5
1647616380000|2022-03-18 15:13:00|1052.6|1051.6|1052.4|1051.8|1052.6|1051.8|1052.3|1051.6|1
1647616400000|2022-03-18 15:13:20|1052.3|1051.7|1052.3|1051.7|1052.4|1051.8|1052.2|1051.6|3
1647616410000|2022-03-18 15:13:30|1052.5|1051.9|1052.8|1051.8|1052.8|1051.9|1052.5|1051.8|1
1647616420000|2022-03-18 15:13:40|1052.9|1051.9|1052.5|1051.9|1052.9|1051.9|1052.5|1051.8|0
1647616430000|2022-03-18 15:13:50|1051.9|1051.3|1051.9|1050.9|1051.9|1051.3|1051.9|1050.9|4
1647616440000|2022-03-18 15:14:00|1051.4|1050.8|1052.8|1051.3|1052.8|1051.3|1051.4|1050.8|9
1647616450000|2022-03-18 15:14:10|1052.9|1051.4|1053.5|1052.5|1053.8|1052.5|1052.9|1051.4|4
1647616460000|2022-03-18 15:14:20|1053.4|1052.4|1053.4|1051.9|1053.5|1052.4|1052.9|1051.8|2
1647616470000|2022-03-18 15:14:30|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1647616480000|2022-03-18 15:14:40|1053.4|1051.9|1053.3|1052.7|1053.4|1052.7|1053.3|1051.9|2
1647616490000|2022-03-18 15:14:50|1053.4|1051.9|1053.3|1051.8|1053.5|1052|1053.3|1051.8|2
1647616500000|2022-03-18 15:15:00|1053.4|1052.4|1053.1|1052.5|1053.4|1052.5|1053.1|1052.1|0
1647616510000|2022-03-18 15:15:10|1054.8|1053.3|1054.6|1053.6|1055|1053.6|1054.6|1053.3|2
1647616530000|2022-03-18 15:15:30|1054.7|1054.1|1054|1053.4|1055.5|1054.3|1054|1053.1|11
1647616540000|2022-03-18 15:15:40|1054.1|1053.5|1054.4|1053.4|1054.4|1053.5|1054.1|1053.3|2
1647616550000|2022-03-18 15:15:50|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|2
1647616560000|2022-03-18 15:16:00|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|1
1647616570000|2022-03-18 15:16:10|1053.7|1053.1|1055.2|1053.7|1055.2|1053.7|1053.7|1053.1|1
1647616580000|2022-03-18 15:16:20|1055.4|1053.9|1055.5|1054.5|1055.6|1054.5|1055.3|1053.9|3
1647616590000|2022-03-18 15:16:30|1055.2|1054.6|1055.5|1054.5|1055.5|1054.6|1055.2|1054.4|1
1647616600000|2022-03-18 15:16:40|1055.4|1054.8|1055.7|1054.2|1055.8|1054.9|1055.4|1054.2|7
1647616610000|2022-03-18 15:16:50|1055.4|1054.8|1055.3|1054.3|1055.5|1054.9|1055.3|1054.3|3
1647616620000|2022-03-18 15:17:00|1055.2|1054.2|1054.9|1053.9|1055.3|1054.2|1054.9|1053.8|0
1647616630000|2022-03-18 15:17:10|1054.5|1053.7|1054|1053.4|1054.5|1053.7|1054|1053.4|4
1647616640000|2022-03-18 15:17:20|1053.9|1053.3|1054|1053|1054|1053.3|1053.9|1053|1
1647616650000|2022-03-18 15:17:30|1054.5|1053.2|1053.9|1052.4|1054.5|1053.2|1053.9|1052.4|2
1647616660000|2022-03-18 15:17:40|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|3
1647616680000|2022-03-18 15:18:00|1053.9|1052.4|1054.3|1052.8|1054.3|1053|1053.4|1052.4|5
1647616690000|2022-03-18 15:18:10|1054.2|1052.7|1054|1053|1054.2|1053.1|1053.7|1052.7|1
1647616700000|2022-03-18 15:18:20|1053.9|1052.9|1054.7|1053.2|1054.7|1053.3|1053.6|1052.9|0
1647616710000|2022-03-18 15:18:30|1054.8|1053.3|1055.4|1053.9|1055.4|1053.9|1054.6|1053.3|20
1647616720000|2022-03-18 15:18:40|1055.3|1054.3|1056.1|1054.6|1056.1|1055|1055.3|1054.3|4
1647616730000|2022-03-18 15:18:50|1055.8|1055.2|1055.7|1054.7|1056.1|1055.2|1055.5|1054.5|2
1647616740000|2022-03-18 15:19:00|1056.1|1054.6|1056.2|1055.2|1056.2|1055.2|1055.8|1054.6|1
1647616750000|2022-03-18 15:19:10|1055.9|1055.3|1055.3|1054.3|1055.9|1055.3|1055.3|1054.2|10
1647616760000|2022-03-18 15:19:20|1055.2|1054.2|1054.4|1053.8|1055.6|1054.3|1054.3|1053.7|6
1647616770000|2022-03-18 15:19:30|1054.3|1053.7|1055|1053.5|1055.1|1053.7|1054.1|1053.5|14
1647616780000|2022-03-18 15:19:40|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1
1647616790000|2022-03-18 15:19:50|1055.8|1054.3|1054.3|1052.8|1055.8|1054.5|1053.9|1052.7|9
1647616800000|2022-03-18 15:20:00|1053.6|1053|1054.3|1052.8|1054.3|1053|1053.6|1052.8|4
1647616810000|2022-03-18 15:20:10|1054.4|1052.9|1054.2|1052.7|1054.4|1053.1|1054.1|1052.7|2
1647616820000|2022-03-18 15:20:20|1053.9|1052.9|1053.3|1052.7|1053.9|1053|1053.3|1052.7|7
1647616830000|2022-03-18 15:20:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.3|1052.7|1
1647616840000|2022-03-18 15:20:40|1052.2|1051.6|1052.2|1050.7|1052.2|1051.6|1052.1|1050.6|6
1647616850000|2022-03-18 15:20:50|1052.1|1050.6|1051.6|1050.6|1052.1|1050.9|1051.5|1050.6|2
1647616860000|2022-03-18 15:21:00|1051.8|1050.8|1052.5|1051|1052.7|1051.7|1051.8|1050.8|5
1647616870000|2022-03-18 15:21:10|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|2
1647616880000|2022-03-18 15:21:20|1051.7||1051.7||1051.7||1051.7||0
1647616890000|2022-03-18 15:21:30|1052.1|1051.2|1052.1|1051.1|1052.1|1051.2|1051.8|1051.1|2
1647616900000|2022-03-18 15:21:40|1051.6|1051|1051.6|1050.6|1051.6|1051|1051.5|1050.6|5
1647616910000|2022-03-18 15:21:50|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|0
1647616920000|2022-03-18 15:22:00|1051.4|1050.4|1050.6|1049.6|1051.4|1050.4|1050.6|1049.6|16
1647616930000|2022-03-18 15:22:10|1050.5|1049.9|1050.8|1049.8|1050.9|1049.9|1050.5|1049.6|3
1647616940000|2022-03-18 15:22:20|1050.6|1050|1050.9|1049.9|1051|1050|1050.5|1049.9|5
1647616950000|2022-03-18 15:22:30|1050.6|1050|1050.6|1049.6|1050.8|1050|1050.5|1049.3|2
1647616960000|2022-03-18 15:22:40|1051.4|1050.4|1051.3|1050.3|1051.5|1050.5|1051|1050.3|6
1647616970000|2022-03-18 15:22:50|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|0
1647616980000|2022-03-18 15:23:00|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|3
1647616990000|2022-03-18 15:23:10|1052.2|1050.7|1051.8|1050.8|1052.2|1050.9|1051.8|1050.7|0
1647617000000|2022-03-18 15:23:20|1051.5|1050.9|1052.4|1051.4|1052.4|1051.4|1051.5|1050.9|4
1647617010000|2022-03-18 15:23:30|1052.6|1051.6|1052.3|1051.3|1052.6|1051.6|1052.3|1051.3|5
1647617020000|2022-03-18 15:23:40|1052.7|1051.2|1053.1|1052.1|1053.1|1052.1|1052.5|1051.2|7
1647617030000|2022-03-18 15:23:50|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|2
1647617040000|2022-03-18 15:24:00|1053.4|1051.9|1053.3|1051.8|1053.4|1051.9|1053.3|1051.8|1
1647617050000|2022-03-18 15:24:10|1052.9|1051.9|1052.8|1051.8|1052.9|1051.9|1052.8|1051.8|0
1647617060000|2022-03-18 15:24:20|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|8
1647617070000|2022-03-18 15:24:30|1053.2|1052.6|1053.7|1053.1|1053.7|1053.1|1053.2|1052.6|4
1647617090000|2022-03-18 15:24:50|1053.5|1052.9|1053.2|1052.6|1053.5|1052.9|1053.2|1052.6|12
1647617100000|2022-03-18 15:25:00|1053.5|1052.5|1053.2|1052.6|1053.5|1052.7|1053.2|1052.5|7
1647617110000|2022-03-18 15:25:10|1053.1|1052.5|1052.8|1052.2|1053.1|1052.5|1052.8|1052.2|11
1647617120000|2022-03-18 15:25:20|1052.7|1052.1|1052.2|1050.7|1052.7|1052.1|1052.2|1050.7|5
1647617130000|2022-03-18 15:25:30|1052.1|1050.6|1052.5|1051.9|1052.5|1051.9|1052.1|1050.6|2
1647617140000|2022-03-18 15:25:40|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1
1647617150000|2022-03-18 15:25:50|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|5
1647617160000|2022-03-18 15:26:00|1052.2|1051.6|1052.9|1051.4|1052.9|1051.6|1052.2|1051.4|4
1647617170000|2022-03-18 15:26:10|1052.7|1051.7|1052|1051|1052.7|1051.7|1052|1050.9|5
1647617180000|2022-03-18 15:26:20|1051.9|1050.9|1051.6|1051|1052|1051.1|1051.5|1050.9|13
1647617190000|2022-03-18 15:26:30|||||||||2
1647617200000|2022-03-18 15:26:40|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|11
1647617210000|2022-03-18 15:26:50|1052.8|1051.3|1052.1|1051.5|1052.9|1051.5|1052.1|1051.3|12
1647617220000|2022-03-18 15:27:00|1052|1051.4|1052.6|1051.6|1052.8|1051.6|1051.5|1050.9|14
1647617230000|2022-03-18 15:27:10|||||||||1
1647617240000|2022-03-18 15:27:20|1052.3|1051.7|1052.2|1051.2|1052.4|1051.7|1052.2|1051.2|3
1647617250000|2022-03-18 15:27:30|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|0
1647617260000|2022-03-18 15:27:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|4
1647617270000|2022-03-18 15:27:50|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|5
1647617280000|2022-03-18 15:28:00|1051.7|1051.1|1054.5|1053.5|1054.5|1053.8|1051.6|1051|14
1647617290000|2022-03-18 15:28:10|||||||||1
1647617300000|2022-03-18 15:28:20|1054.2|1053.6|1055.5|1054|1055.5|1054|1054|1052.5|12
1647617310000|2022-03-18 15:28:30|1055.6|1054.1|1055.6|1054.6|1055.6|1054.7|1055.3|1054|1
1647617320000|2022-03-18 15:28:40|1055.5|1054.9|1057.6|1056.1|1057.7|1056.2|1055.5|1054.9|2
1647617330000|2022-03-18 15:28:50|1057.4|1055.9|1057.3|1055.8|1057.4|1055.9|1057.3|1055.8|3
1647617340000|2022-03-18 15:29:00|1057.2|1055.7|1058.1|1056.6|1058.1|1056.7|1056.5|1055.7|4
1647617350000|2022-03-18 15:29:10|1057.8|1056.8|1057.7|1057.1|1058.2|1057.2|1057.7|1056.6|1
1647617360000|2022-03-18 15:29:20|1057.6|1057|1058.2|1057.6|1058.5|1057.6|1057.6|1057|2
1647617370000|2022-03-18 15:29:30|1058.5|1057.5|1058.4|1057.8|1058.5|1057.8|1058.4|1057.5|2
1647617380000|2022-03-18 15:29:40|1060.1|1059.1|1060.2|1058.7|1060.2|1059.1|1059.3|1058.4|10
1647617390000|2022-03-18 15:29:50|1060|1058.5|1060|1058.5|1060.6|1059.6|1059.8|1058.3|17
1647617400000|2022-03-18 15:30:00|1059.9|1058.4|1059.1|1058.1|1059.9|1058.4|1058.9|1058.1|6
1647617410000|2022-03-18 15:30:10|1058.9|1057.4|1058.4|1056.9|1058.9|1057.4|1058.4|1056.9|9
1647617420000|2022-03-18 15:30:20|1058.1|1056.6|1057.7|1056.2|1058.1|1056.6|1057.7|1056.2|5
1647617430000|2022-03-18 15:30:30|1057.6|1056.1|1056.2|1054.7|1057.6|1056.2|1056.2|1054.7|9
1647617440000|2022-03-18 15:30:40|1056.1|1054.6|1055.6|1054.1|1056.6|1055.1|1055.5|1054.1|7
1647617450000|2022-03-18 15:30:50|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|2
1647617460000|2022-03-18 15:31:00|1055.3|1054.3|1055|1054.4|1055.3|1054.4|1055|1054.3|3
1647617470000|2022-03-18 15:31:10|1055.1|1054.1|1054|1053.4|1055.1|1054.1|1054|1053.4|1
1647617480000|2022-03-18 15:31:20|1054.6|1053.1|1054.2|1053.6|1054.9|1053.7|1054.2|1053.1|6
1647617490000|2022-03-18 15:31:30|1054.3|1053.3|1054.6|1053.6|1054.8|1053.6|1054.3|1053.3|7
1647617500000|2022-03-18 15:31:40|1055.3|1053.8|1055.2|1053.7|1055.3|1054.4|1054.9|1053.7|5
1647617510000|2022-03-18 15:31:50|1055.3|1053.8|1055.3|1053.8|1055.4|1054.1|1055.1|1053.7|4
1647617520000|2022-03-18 15:32:00|1055.4|1053.9|1057.7|1056.2|1057.8|1056.3|1055.1|1053.9|10
1647617530000|2022-03-18 15:32:10|1057.6|1056.1|1057.5|1056|1057.6|1056.1|1057.4|1055.9|0
1647617540000|2022-03-18 15:32:20|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|0
1647617550000|2022-03-18 15:32:30|1057.4|1055.9|1057.1|1056.5|1057.4|1056.5|1057|1055.7|6
1647617560000|2022-03-18 15:32:40|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|6
1647617570000|2022-03-18 15:32:50|1057.3|1056.7|1057.9|1056.4|1058.2|1056.7|1057.3|1056.4|6
1647617580000|2022-03-18 15:33:00|1057.2|1056.6|1057.9|1056.4|1058|1056.6|1057.2|1056.4|1
1647617590000|2022-03-18 15:33:10|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|3
1647617600000|2022-03-18 15:33:20|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|0
1647617610000|2022-03-18 15:33:30|||||||||1
1647617620000|2022-03-18 15:33:40|||||||||1
1647617630000|2022-03-18 15:33:50|1058.3|1056.8|1058.2|1057.2|1058.3|1057.2|1058.2|1056.8|7
1647617640000|2022-03-18 15:34:00|1058.3|1057.3|1058.7|1057.2|1058.7|1057.9|1058.3|1057.2|8
1647617650000|2022-03-18 15:34:10|1058.8|1057.3|1058.7|1057.2|1058.8|1057.3|1058.7|1057.2|3
1647617670000|2022-03-18 15:34:30|1058.1|1057.5|1058|1056.5|1058.1|1057.5|1057.9|1056.5|6
1647617680000|2022-03-18 15:34:40|1057.9|1056.9|1057.8|1056.8|1057.9|1056.9|1057.8|1056.8|1
1647617690000|2022-03-18 15:34:50|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|13
1647617700000|2022-03-18 15:35:00|1057.2|1056.6|1058.4|1057.4|1058.4|1057.4|1057.2|1056.4|10
1647617710000|2022-03-18 15:35:10|1058.7|1057.2|1058.7|1057.7|1058.7|1057.7|1058.7|1057.2|3
1647617720000|2022-03-18 15:35:20|1058.6|1058|1058.7|1057.7|1058.8|1058|1058.6|1057.6|1
1647617730000|2022-03-18 15:35:30|1058.8|1057.3|1058.9|1057.4|1058.9|1057.4|1058.8|1057.3|1
1647617740000|2022-03-18 15:35:40|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|1058.7|1057.7|1
1647617760000|2022-03-18 15:36:00|1058.9|1057.4|1058.9|1057.4|1058.9|1057.4|1058.9|1057.4|1
1647617770000|2022-03-18 15:36:10|1058.8|1057.3|1058.2|1056.7|1058.9|1058.1|1057.9|1056.7|2
1647617790000|2022-03-18 15:36:30|1058|1057|1058.1|1057.1|1058.1|1057.1|1058|1057|0
1647617800000|2022-03-18 15:36:40|||||||||1
1647617810000|2022-03-18 15:36:50|1058|1057|1058.1|1056.6|1058.2|1057|1058|1056.5|0
1647617820000|2022-03-18 15:37:00|1058|1056.5|1057.4|1056.8|1058|1056.8|1057.4|1056.5|4
1647617830000|2022-03-18 15:37:10|1057.8|1057|1058|1056.5|1058.1|1057|1057.8|1056.5|19
1647617840000|2022-03-18 15:37:20|||||||||2
1647617850000|2022-03-18 15:37:30|1057.9|1056.9|1057.7|1056.7|1058|1057.2|1057.7|1056.5|1
1647617870000|2022-03-18 15:37:50|||||||||54
1647617880000|2022-03-18 15:38:00|1057.3|1056.6|1058.9|1057.4|1058.9|1057.6|1057.2|1056.6|76
1647617890000|2022-03-18 15:38:10|1059|1057.5|1059.7|1058.2|1059.8|1058.3|1059|1057.5|5
1647617900000|2022-03-18 15:38:20|1059.6|1058.1|1059.7|1058.2|1059.7|1058.2|1059.6|1058.1|1
1647617910000|2022-03-18 15:38:30|1059.5|1058|1059.3|1057.8|1059.5|1058.2|1059.2|1057.8|1
1647617920000|2022-03-18 15:38:40|1059.6|1058.1|1059.5|1058|1059.6|1058.1|1059.5|1058|4
1647617930000|2022-03-18 15:38:50|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|0
1647617940000|2022-03-18 15:39:00|1059.5|1058|1058.2|1057.2|1059.6|1058.3|1058.2|1057.2|4
1647617950000|2022-03-18 15:39:10|||||||||1
1647617960000|2022-03-18 15:39:20|1058.4|1057.4|1058.9|1057.9|1058.9|1057.9|1058.4|1057.1|3
1647617970000|2022-03-18 15:39:30|1059|1058|1059.7|1058.2|1059.8|1058.7|1058.8|1058|2
1647617980000|2022-03-18 15:39:40|1059.8|1058.3|1061.9|1060.9|1061.9|1061.1|1059.6|1058.3|14
1647617990000|2022-03-18 15:39:50|1061.8|1061.2|1061.4|1060.4|1062.1|1061.2|1061.4|1060.4|0
1647618000000|2022-03-18 15:40:00|1061.8|1060.3|1061.1|1059.6|1061.8|1060.3|1060.7|1059.6|10
1647618010000|2022-03-18 15:40:10|1060.8|1059.8|1061|1060|1061|1060.3|1060.6|1059.1|7
1647618020000|2022-03-18 15:40:20|1061.1|1059.6|1061.1|1059.6|1061.1|1059.7|1060.7|1059.6|2
1647618030000|2022-03-18 15:40:30|1060.7|1059.7|1061.1|1059.6|1061.1|1059.7|1060.7|1059.6|1
1647618040000|2022-03-18 15:40:40|1060.6|1059.5|1060.8|1059.8|1061.1|1059.8|1060.6|1059.5|1
1647618050000|2022-03-18 15:40:50|1060.6|1059.1|1060.6|1059.1|1060.6|1059.4|1059.9|1058.7|7
1647618060000|2022-03-18 15:41:00|1060.3|1059.3|1060.2|1058.7|1060.3|1059.6|1060.1|1058.7|3
1647618070000|2022-03-18 15:41:10|1060.1|1059.2|1060.1|1059.5|1060.3|1059.5|1060|1059.2|14
1647618080000|2022-03-18 15:41:20|1060.2|1059.6|1060.1|1058.6|1060.2|1059.6|1059.9|1058.6|4
1647618100000|2022-03-18 15:41:40|1060.2|1058.7|1060.2|1058.7|1060.2|1058.9|1059.9|1058.7|4
1647618110000|2022-03-18 15:41:50|1060.1|1058.6|1060.3|1058.8|1060.3|1058.9|1059.9|1058.6|4
1647618120000|2022-03-18 15:42:00|1060.4|1058.9|1060.3|1058.8|1060.5|1059|1060.3|1058.8|5
1647618140000|2022-03-18 15:42:20|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|0
1647618150000|2022-03-18 15:42:30|1060.6|1059.1|1060.5|1059|1060.8|1059.5|1060.3|1059|8
1647618160000|2022-03-18 15:42:40|1060.7|1059.2|1060.6|1059.1|1060.7|1059.2|1060.6|1059.1|0
1647618170000|2022-03-18 15:42:50|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|2
1647618180000|2022-03-18 15:43:00|1060.3|1059.3|1059.6|1059|1060.4|1059.3|1059.5|1058.8|1
1647618190000|2022-03-18 15:43:10|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1
1647618200000|2022-03-18 15:43:20|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|1059.3|1058.7|2
1647618210000|2022-03-18 15:43:30|1059.2|1058.6|1059.3|1058.3|1059.3|1058.6|1059.2|1058.3|2
1647618220000|2022-03-18 15:43:40|1059|1058.4|1059|1058|1059|1058.4|1059|1058|3
1647618230000|2022-03-18 15:43:50|1058.9|1058.3|1059|1058|1059|1058.3|1058.9|1058|1
1647618240000|2022-03-18 15:44:00|1058.9|1058.3|1059|1058|1059|1058.3|1058.9|1058|1
1647618250000|2022-03-18 15:44:10|1058.7|1058.1|1058.7|1058.1|1058.7|1058.1|1058.1|1057.5|5
1647618260000|2022-03-18 15:44:20|1058.8|1057.8|1058.7|1058.1|1058.8|1058.1|1058.7|1057.8|1
1647618270000|2022-03-18 15:44:30|1058.8|1057.8|1058.9|1057.4|1058.9|1058.1|1058.4|1057.4|1
1647618280000|2022-03-18 15:44:40|||||||||2
1647618290000|2022-03-18 15:44:50|1058.6|1057.6|1058.9|1057.4|1058.9|1057.6|1058.6|1057.3|0
1647618300000|2022-03-18 15:45:00|1058.2|1057.6|1058.1|1057.1|1058.4|1057.6|1058|1057.1|0
1647618310000|2022-03-18 15:45:10|1058.2|1056.7|1058.2|1056.7|1058.2|1056.7|1058.2|1056.7|2
1647618320000|2022-03-18 15:45:20|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|0
1647618330000|2022-03-18 15:45:30|1058.4|1057.4|1058.8|1057.3|1058.8|1057.4|1058.4|1057.2|7
1647618350000|2022-03-18 15:45:50|1058.7|1057.2|1058.7|1057.2|1058.7|1057.5|1058.1|1057|6
1647618360000|2022-03-18 15:46:00|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|1058.6|1057.1|0
1647618370000|2022-03-18 15:46:10|1058.7|1057.2|1058.7|1057.2|1058.7|1057.4|1058.4|1057.2|0
1647618380000|2022-03-18 15:46:20|1058.3|1057.3|1058.3|1057.3|1058.3|1057.3|1058.3|1057.3|0
1647618390000|2022-03-18 15:46:30|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1058.3|1057.3|1
1647618410000|2022-03-18 15:46:50|1058.3|1057.3|1058.4|1057.4|1058.4|1057.4|1058.3|1057.3|0
1647618420000|2022-03-18 15:47:00|1058.3|1057.3|1058|1057.4|1058.3|1057.4|1058|1057.3|1
1647618430000|2022-03-18 15:47:10|1057.9|1057.3|1058.4|1057.4|1058.7|1058.1|1057.9|1057.3|18
1647618440000|2022-03-18 15:47:20|1058.2|1057.6|1058.7|1058.1|1059.4|1058.2|1058.2|1057.6|26
1647618450000|2022-03-18 15:47:30|1058.8|1058.2|1059.9|1058.4|1060.1|1058.6|1058.8|1058.2|6
1647618460000|2022-03-18 15:47:40|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|0
1647618470000|2022-03-18 15:47:50|1060.7|1059.2|1060.6|1059.1|1060.7|1059.2|1060.6|1059.1|2
1647618490000|2022-03-18 15:48:10|1060.2|1059.2|1060.6|1059.1|1060.6|1059.3|1059.9|1059.1|2
1647618500000|2022-03-18 15:48:20|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|1
1647618510000|2022-03-18 15:48:30|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1
1647618520000|2022-03-18 15:48:40|1060.7|1059.2|1060.3|1059.3|1060.7|1059.7|1060.3|1059.2|2
1647618530000|2022-03-18 15:48:50|1059.9|1059.2|1061|1059.5|1061|1059.5|1059.9|1059.1|2
1647618540000|2022-03-18 15:49:00|1061.1|1059.6|1061.9|1060.4|1062|1060.5|1061.1|1059.6|2
1647618550000|2022-03-18 15:49:10|1061.8|1060.8|1061.6|1060.6|1062.3|1061.1|1061.6|1060.6|5
1647618560000|2022-03-18 15:49:20|1061.8|1061.2|1062.2|1061.2|1062.5|1061.7|1061.8|1061.2|26
1647618570000|2022-03-18 15:49:30|1062.1|1061.5|1061.9|1061.3|1062.2|1061.5|1061.9|1061.2|8
1647618580000|2022-03-18 15:49:40|1062|1061.4|1062.1|1061.5|1062.2|1061.5|1061.9|1061.2|5
1647618590000|2022-03-18 15:49:50|1062.2|1061.6|1062.3|1061.7|1062.3|1061.7|1062.2|1061.6|0
1647618600000|2022-03-18 15:50:00|1062.2|1061.6|1061.9|1061.3|1062.2|1061.6|1061.9|1061.2|32
1647618610000|2022-03-18 15:50:10|1062|1061.4|1062.2|1061.2|1062.2|1061.4|1062|1061.2|2
1647618620000|2022-03-18 15:50:20|1061.9|1061.3|1061.9|1061.3|1062|1061.4|1061.8|1061.2|7
1647618630000|2022-03-18 15:50:30|1062.2|1061.2|1062.2|1060.7|1062.2|1061.4|1060.9|1060.3|14
1647618640000|2022-03-18 15:50:40|1062|1061|1062|1061|1062.1|1061.4|1062|1061|11
1647618660000|2022-03-18 15:51:00|1061.9|1060.5|1062|1060.5|1062.1|1060.8|1061.7|1060.4|6
1647618670000|2022-03-18 15:51:10|1061.9|1060.4|1061.8|1060.3|1062|1060.6|1061.6|1060.3|0
1647618680000|2022-03-18 15:51:20|1061.5|1060.5|1061.3|1060.7|1061.5|1060.7|1061.3|1060.4|0
1647618690000|2022-03-18 15:51:30|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1
1647618700000|2022-03-18 15:51:40|1061.7|1060.2|1062|1060.5|1062|1060.9|1061.5|1060.2|2
1647618710000|2022-03-18 15:51:50|1061.6|1060.6|1061.8|1060.8|1062|1060.8|1061.1|1060.3|4
1647618720000|2022-03-18 15:52:00|1062|1060.5|1062|1060.5|1062|1060.8|1061.8|1060.4|0
1647618730000|2022-03-18 15:52:10|1061.8|1060.8|1061.6|1060.6|1062|1060.8|1061.6|1060.5|0
1647618750000|2022-03-18 15:52:30|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|2
1647618760000|2022-03-18 15:52:40|1061.3|1060.7|1061.2|1060.6|1061.5|1060.7|1061.2|1060.5|2
1647618770000|2022-03-18 15:52:50|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|4
1647618780000|2022-03-18 15:53:00|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|6
1647618790000|2022-03-18 15:53:10|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|0
1647618800000|2022-03-18 15:53:20|1061.5|1060.9|1062.2|1060.7|1062.2|1060.9|1061.5|1060.7|0
1647618810000|2022-03-18 15:53:30|||||||||26
1647618830000|2022-03-18 15:53:50|||||||||1
1647618840000|2022-03-18 15:54:00|1061.8|1060.8|1061.9|1060.9|1061.9|1060.9|1061.8|1060.8|0
1647618860000|2022-03-18 15:54:20|1061.6|1061|1061.8|1060.8|1061.8|1061|1060.8|1059.7|6
1647618870000|2022-03-18 15:54:30|1061.9|1061.3|1064.3|1062.8|1064.9|1063.4|1061.9|1061.3|9
1647618880000|2022-03-18 15:54:40|||||||||1
1647618890000|2022-03-18 15:54:50|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1
1647618920000|2022-03-18 15:55:20|1063.7|1062.7|1063.8|1062.3|1064|1062.7|1063.7|1062.3|0
1647618940000|2022-03-18 15:55:40|||||||||1
1647618950000|2022-03-18 15:55:50|1063.7|1062.2|1062.9|1061.4|1063.7|1062.3|1062.9|1061.4|1
1647618960000|2022-03-18 15:56:00|1062.4|1061.1|1062.5|1061|1062.6|1061.1|1062.4|1061|0
1647618970000|2022-03-18 15:56:10|1062.3|1061.3|1062.2|1060.7|1062.5|1061.3|1062.1|1060.7|0
1647618980000|2022-03-18 15:56:20|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|3
1647618990000|2022-03-18 15:56:30|||||||||1
1647619000000|2022-03-18 15:56:40|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1
1647619010000|2022-03-18 15:56:50|1061.4|1060.3|1061.3|1060.3|1061.4|1060.3|1061.3|1060.3|1
1647619020000|2022-03-18 15:57:00|1061.2|1060.6|1062.2|1060.7|1062.2|1060.7|1061.2|1060.2|4
1647619030000|2022-03-18 15:57:10|1062.1|1060.6|1062.2|1060.7|1062.2|1060.7|1062.1|1060.6|0
1647619040000|2022-03-18 15:57:20|1062.1|1060.6|1062.1|1060.6|1062.2|1060.7|1062.1|1060.6|0
1647619050000|2022-03-18 15:57:30|1061.7|1060.7|1061.6|1060.6|1061.7|1060.7|1061.6|1060.6|9
1647619070000|2022-03-18 15:57:50|1061.5|1060.9|1061.5|1060.5|1061.7|1060.9|1061.5|1060.5|1
1647619080000|2022-03-18 15:58:00|1061.4|1060.8|1062.4|1060.9|1062.4|1060.9|1061.4|1060.5|5
1647619090000|2022-03-18 15:58:10|1062.5|1061|1063.2|1061.7|1063.2|1061.7|1062.5|1061|7
1647619100000|2022-03-18 15:58:20|1062.9|1062.3|1063.2|1062.2|1063.6|1062.3|1062.9|1062|0
1647619110000|2022-03-18 15:58:30|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1
1647619120000|2022-03-18 15:58:40|1063.3|1061.8|1063.1|1061.6|1063.3|1061.8|1063.1|1061.6|1
1647619140000|2022-03-18 15:59:00|1062.5|1061.5|1061.5|1060.5|1062.5|1061.6|1061.5|1060.5|3
1647619150000|2022-03-18 15:59:10|1061|1060|1061.6|1060.1|1061.6|1060.1|1061|1060|2
1647619160000|2022-03-18 15:59:20|1060.9|1060.3|1061.6|1060.1|1061.8|1060.3|1060.9|1060.1|0
1647619170000|2022-03-18 15:59:30|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1
1647619180000|2022-03-18 15:59:40|1061.4|1060.8|1061.5|1060.9|1061.5|1060.9|1061.4|1060.8|1
1647619190000|2022-03-18 15:59:50|1061.6|1061|1062.2|1061.2|1062.2|1061.2|1061.6|1061|1
1647619200000|2022-03-18 16:00:00|1062.1|1061.5|1062.1|1060.6|1062.2|1061.5|1061.9|1060.4|3
1647619210000|2022-03-18 16:00:10|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|0
1647619220000|2022-03-18 16:00:20|1061.9|1060.4|1062.1|1060.6|1062.1|1060.6|1061.5|1060.1|8
1647619230000|2022-03-18 16:00:30|1062|1060.5|1061.8|1060.3|1062.1|1060.6|1061.2|1060.3|1
1647619240000|2022-03-18 16:00:40|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|0
1647619260000|2022-03-18 16:01:00|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|0
1647619270000|2022-03-18 16:01:10|1061.6|1060.1|1061.7|1060.2|1061.7|1060.2|1061.6|1060.1|4
1647619280000|2022-03-18 16:01:20|1061.6|1060.1|1061.7|1060.2|1061.8|1060.3|1061.6|1060.1|0
1647619290000|2022-03-18 16:01:30|1061.3|1060.3|1061.3|1060.3|1061.5|1060.5|1061.3|1060.3|0
1647619310000|2022-03-18 16:01:50|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.9|1060.3|0
1647619320000|2022-03-18 16:02:00|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|4
1647619330000|2022-03-18 16:02:10|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|5
1647619340000|2022-03-18 16:02:20|1061.5|1060.9|1062|1061|1062|1061|1061.5|1060.9|3
1647619350000|2022-03-18 16:02:30|||||||||1
1647619360000|2022-03-18 16:02:40|1061.9|1061.3|1061.9|1061.3|1062|1061.3|1061.9|1061|0
1647619370000|2022-03-18 16:02:50|1062.3|1061.7|1062.3|1061.3|1062.4|1061.7|1062.1|1061.3|7
1647619380000|2022-03-18 16:03:00|1062.2|1061.6|1062.1|1061.5|1062.4|1061.6|1061.9|1060.9|2
1647619390000|2022-03-18 16:03:10|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|1
1647619400000|2022-03-18 16:03:20|1062.1|1061.5|1062.3|1061.3|1062.7|1061.5|1062.1|1060.9|2
1647619410000|2022-03-18 16:03:30|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1647619420000|2022-03-18 16:03:40|1062.4|1061.8|1062.4|1061.8|1062.5|1061.9|1062.4|1061.8|2
1647619430000|2022-03-18 16:03:50|1062.5|1061.9|1065|1064|1065.2|1064.6|1062.5|1061.9|23
1647619440000|2022-03-18 16:04:00|1064.9|1064.4|1064.4|1063.8|1065.3|1064.7|1064.4|1063.2|24
1647619460000|2022-03-18 16:04:20|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|2
1647619470000|2022-03-18 16:04:30|1064.2|1063.6|1064.3|1063.3|1064.3|1063.6|1064.2|1063.3|1
1647619480000|2022-03-18 16:04:40|1064.2|1063.2|1064.1|1062.6|1064.2|1063.2|1063.2|1061.8|6
1647619490000|2022-03-18 16:04:50|1063.7|1062.7|1063.6|1063|1063.9|1063.1|1063.6|1062.2|1
1647619500000|2022-03-18 16:05:00|1063.7|1062.2|1063.6|1063|1063.7|1063|1063.5|1062.2|0
1647619510000|2022-03-18 16:05:10|1063.7|1063.1|1063.7|1062.2|1063.7|1063.1|1063.7|1062.2|1
1647619520000|2022-03-18 16:05:20|1063.4|1062.8|1063|1062.4|1063.8|1062.8|1063|1062.2|5
1647619530000|2022-03-18 16:05:30|1062.9|1062.3|1063|1062.4|1063|1062.4|1062.9|1062.3|0
1647619540000|2022-03-18 16:05:40|1063.3|1062.3|1063.2|1062.2|1063.3|1062.3|1063.2|1062.2|6
1647619550000|2022-03-18 16:05:50|1062.9|1062.3|1063.3|1062.3|1063.3|1062.3|1062.9|1062.3|2
1647619560000|2022-03-18 16:06:00|1063|1062.4|1062.8|1062.2|1063|1062.4|1062.8|1062.2|3
1647619570000|2022-03-18 16:06:10|1062.7|1062.1|1062.8|1061.8|1062.8|1062.1|1062.7|1061.8|3
1647619580000|2022-03-18 16:06:20|1062.7|1062.1|1062.9|1062.3|1062.9|1062.3|1062.7|1062.1|0
1647619590000|2022-03-18 16:06:30|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|3
1647619630000|2022-03-18 16:07:10|1063|1062|1063|1062|1063|1062|1063|1062|7
1647619640000|2022-03-18 16:07:20|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|2
1647619650000|2022-03-18 16:07:30|1063.9|1062.4|1063.8|1062.3|1063.9|1062.4|1063.8|1062.3|0
1647619660000|2022-03-18 16:07:40|1063.9|1062.4|1063.8|1062.3|1063.9|1062.4|1063.8|1062.3|1
1647619670000|2022-03-18 16:07:50|1064.3|1062.8|1064.3|1062.8|1064.5|1063.3|1064.3|1062.8|3
1647619680000|2022-03-18 16:08:00||1063.3||1063.3||1063.3||1063.3|0
1647619690000|2022-03-18 16:08:10|1063.8|1063.2|1064.5|1063.5|1064.5|1063.6|1063.8|1063.2|11
1647619700000|2022-03-18 16:08:20|1064.1|1063.8|1063.9|1063.3|1064.4|1063.8|1063.9|1063.3|7
1647619710000|2022-03-18 16:08:30|1063.7|1062.7|1064|1062.5|1064.1|1062.7|1063.3|1062.4|7
1647619720000|2022-03-18 16:08:40|1063.9|1062.4|1064|1063|1064.2|1063|1063.2|1062.4|5
1647619730000|2022-03-18 16:08:50|1063.8|1062.8|1063.3|1062.7|1063.8|1062.9|1063.3|1062.7|1
1647619740000|2022-03-18 16:09:00|1063.4|1062.4|1063.5|1062.5|1063.5|1062.5|1063|1062.4|2
1647619750000|2022-03-18 16:09:10|1063.4|1062.8|1063|1062|1063.6|1062.8|1063|1062|3
1647619760000|2022-03-18 16:09:20|1062.8|1062.2|1062.5|1061.9|1062.8|1062.2|1062.5|1061.8|4
1647619770000|2022-03-18 16:09:30|1062.4|1061.8|1062.1|1061.1|1062.7|1061.8|1062|1061.1|3
1647619780000|2022-03-18 16:09:40|1061.7|1060.5|1060.9|1059.4|1061.7|1060.5|1060.9|1059.4|5
1647619790000|2022-03-18 16:09:50|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|2
1647619800000|2022-03-18 16:10:00|1060.1|1059.5|1059.9|1058.4|1060.1|1059.5|1059.9|1058.4|6
1647619810000|2022-03-18 16:10:10|||||||||3
1647619820000|2022-03-18 16:10:20|1059.8|1058.3|1059.8|1058.3|1060|1058.5|1059.8|1058.3|8
1647619830000|2022-03-18 16:10:30|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|0
1647619850000|2022-03-18 16:10:50|1059.8|1058.3|1059.5|1058.5|1059.8|1058.5|1059.5|1058.3|5
1647619920000|2022-03-18 16:12:00|1059.4|1058.8|1060.6|1059.1|1060.6|1059.1|1059|1057.9|15
1647619930000|2022-03-18 16:12:10|1060.8|1060.2|1060.9|1059.9|1060.9|1060.2|1060.8|1059.9|4
1647619950000|2022-03-18 16:12:30|1060.8|1059.8|1060.9|1059.9|1060.9|1059.9|1060.8|1059.8|1
1647619960000|2022-03-18 16:12:40|1060.6|1060|1060|1058.5|1060.6|1060|1060|1058.5|2
1647619980000|2022-03-18 16:13:00|1059.9|1058.4|1059.8|1058.3|1059.9|1058.4|1059.8|1058.3|0
1647619990000|2022-03-18 16:13:10|1059.9|1058.4|1059.5|1058.5|1059.9|1058.5|1059.5|1058.3|0
1647620020000|2022-03-18 16:13:40|1057.5|1056.5|1057.2|1056.6|1058|1056.8|1057.2|1056.3|33
1647620030000|2022-03-18 16:13:50|1057.1|1056.5|1057.8|1056.3|1057.8|1056.7|1056.9|1056.2|3
1647620040000|2022-03-18 16:14:00|1057.2|1056.6|1057.4|1056.8|1057.7|1056.8|1057.2|1056.6|6
1647620050000|2022-03-18 16:14:10|1058.1|1056.6|1057.8|1056.8|1058.1|1056.9|1057.8|1056.6|2
1647620060000|2022-03-18 16:14:20|1058.1|1056.6|1057.5|1056.5|1058.1|1057.1|1057.4|1056.5|6
1647620070000|2022-03-18 16:14:30|1057.2|1056.6|1057.4|1056.8|1057.4|1056.8|1057.2|1056.6|1
1647620080000|2022-03-18 16:14:40|1058.1|1056.6|1057.8|1057.2|1058.1|1057.2|1057.8|1056.6|3
1647620090000|2022-03-18 16:14:50|1057.9|1057.3|1058|1057.4|1058|1057.4|1057.9|1057.3|1
1647620100000|2022-03-18 16:15:00|1058.1|1057.5|1058.6|1057.6|1058.6|1057.8|1058.1|1057.3|4
1647620110000|2022-03-18 16:15:10|1058.7|1057.7|1058.6|1057.6|1058.7|1057.7|1058.6|1057.6|0
1647620120000|2022-03-18 16:15:20|||||||||1
1647620130000|2022-03-18 16:15:30|1058.5|1057|1058.5|1057|1058.7|1057.2|1058.5|1057|2
1647620150000|2022-03-18 16:15:50|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|3
1647620160000|2022-03-18 16:16:00|1057.9||1057.9||1057.9||1057.9||0
1647620200000|2022-03-18 16:16:40|||||||||2
1647620220000|2022-03-18 16:17:00|1057.1|1056.4|1056.7|1055.2|1057.1|1056.5|1056.7|1055.2|9
1647620240000|2022-03-18 16:17:20|||||||||2
1647620250000|2022-03-18 16:17:30|1056.3|1055.3|1056.2|1055.2|1056.3|1055.3|1056.2|1055.2|0
1647620260000|2022-03-18 16:17:40|1056|1055.4|1056.8|1055.3|1056.8|1055.4|1056|1055.2|8
1647620270000|2022-03-18 16:17:50|1056.7|1056.1|1057.9|1056.9|1057.9|1056.9|1056.7|1055.9|4
1647620280000|2022-03-18 16:18:00|1057.5||1057.9||1057.9||1057.5||3
1647620290000|2022-03-18 16:18:10|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|5
1647620310000|2022-03-18 16:18:30|1057.2|1056.2|1057.2|1056.2|1057.4|1056.2|1057.2|1055.9|5
1647620320000|2022-03-18 16:18:40|1056.9|1056.3|1057|1055.5|1057|1056.3|1056.9|1055.4|1
1647620330000|2022-03-18 16:18:50|1056.9|1055.4|1056.9|1055.4|1057|1055.7|1056.7|1055.3|6
1647620340000|2022-03-18 16:19:00|1055.2|1054.2|1055|1054|1055.4|1054.2|1055|1053.9|5
1647620370000|2022-03-18 16:19:30|1054.8|1053.3|1054.7|1053.7|1054.9|1053.7|1054.7|1053.3|1
1647620380000|2022-03-18 16:19:40||1053.2||1053.2||1053.2||1053.2|3
1647620390000|2022-03-18 16:19:50|1054.8|1053.3|1054.2|1053.2|1054.8|1053.3|1054.2|1053.2|2
1647620400000|2022-03-18 16:20:00|1053.5|1052.9|1053.3|1051.8|1054.2|1052.9|1052.6|1051.6|41
1647620410000|2022-03-18 16:20:10|1053.2|1051.7|1053.4|1051.9|1053.4|1052.2|1052.7|1051.7|2
1647620430000|2022-03-18 16:20:30|1053.5|1052|1052.7|1052.1|1053.5|1052.2|1052.7|1052|1
1647620440000|2022-03-18 16:20:40|1052.9|1051.4|1053|1052|1053.2|1052.1|1052.7|1051.4|13
1647620450000|2022-03-18 16:20:50|1053.1|1051.6|1053.1|1051.6|1053.1|1051.7|1052.7|1051.6|1
1647620460000|2022-03-18 16:21:00|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1647620470000|2022-03-18 16:21:10|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|1
1647620480000|2022-03-18 16:21:20|1052.1|1051.5|1053.5|1052|1053.6|1052.5|1052.1|1051.5|10
1647620490000|2022-03-18 16:21:30|1053.6|1052.1|1054.4|1052.9|1054.4|1053.1|1053.4|1052|4
1647620500000|2022-03-18 16:21:40|1054.3|1053.3|1054.2|1053.2|1054.3|1053.3|1054.2|1053.2|3
1647620510000|2022-03-18 16:21:50|1053.7|1052.2|1052.9|1052.3|1053.7|1052.3|1052.9|1052|4
1647620520000|2022-03-18 16:22:00|1053|1052|1053|1052|1053.2|1052.3|1052.7|1051.7|5
1647620530000|2022-03-18 16:22:10|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|5
1647620540000|2022-03-18 16:22:20|1052.2|1051.8|1053.6|1052.1|1053.6|1052.1|1052.2|1051.8|13
1647620550000|2022-03-18 16:22:30|1052.8|1052.2|1053|1052|1053.6|1052.4|1052.7|1051.7|2
1647620560000|2022-03-18 16:22:40|1053.7|1052.2|1052.9|1052.3|1053.7|1052.3|1052.9|1052.1|5
1647620570000|2022-03-18 16:22:50|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1051.7|9
1647620580000|2022-03-18 16:23:00|1052.7|1051.7|1052.7|1052.1|1052.7|1052.1|1052.6|1051.7|3
1647620590000|2022-03-18 16:23:10|1052.6|1052|1052.5|1051.9|1052.8|1052|1052.5|1051.3|7
1647620600000|2022-03-18 16:23:20|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1052.6|1051.6|1
1647620620000|2022-03-18 16:23:40|1052.7|1051.2|1052.7|1051.2|1052.7|1052|1052.6|1051.2|6
1647620630000|2022-03-18 16:23:50|1052.8|1051.3|1052.9|1051.4|1052.9|1051.6|1052.6|1051.3|1
1647620640000|2022-03-18 16:24:00|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|0
1647620660000|2022-03-18 16:24:20|1052.6|1051.6|1053.1|1051.6|1053.2|1051.7|1052.6|1051.6|7
1647620670000|2022-03-18 16:24:30|1053.2|1051.7|1053.6|1052.1|1053.6|1052.1|1053.2|1051.7|4
1647620680000|2022-03-18 16:24:40|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.6|1052.1|0
1647620690000|2022-03-18 16:24:50|1053.6|1052.6|1053.9|1052.4|1053.9|1052.8|1053.6|1052.4|0
1647620700000|2022-03-18 16:25:00|1053.2|1052.6|1053.6|1052.6|1054|1053|1053.2|1052.4|3
1647620730000|2022-03-18 16:25:30|1053.5|1052.9|1053.6|1053|1053.6|1053|1053.5|1052.9|0
1647620740000|2022-03-18 16:25:40|1053.7|1053.1|1053.5|1052.9|1053.7|1053.1|1053.5|1052.9|2
1647620760000|2022-03-18 16:26:00|1053.6|1053|1053.5|1052.9|1053.6|1053|1053.5|1052.9|2
1647620770000|2022-03-18 16:26:10|1053.4|1052.8|1053.5|1052.9|1053.8|1053|1053.3|1052.3|11
1647620790000|2022-03-18 16:26:30|1053.4|1052.8|1053.9|1052.9|1053.9|1052.9|1053.4|1052.8|5
1647620810000|2022-03-18 16:26:50|1053.7|1053.1|1053.9|1052.9|1053.9|1053.1|1053.7|1052.9|1
1647620820000|2022-03-18 16:27:00|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|2
1647620850000|2022-03-18 16:27:30|1054|1053|1054.3|1052.8|1054.3|1053|1054|1052.8|2
1647620860000|2022-03-18 16:27:40|1054.7|1053.2|1055.4|1053.9|1055.4|1053.9|1054.7|1053.2|6
1647620870000|2022-03-18 16:27:50|1055.1|1054.1|1055.9|1054.4|1055.9|1054.4|1055.1|1053.9|4
1647620880000|2022-03-18 16:28:00|1056|1054.5|1055.9|1054.4|1056|1054.5|1055.9|1054.4|0
1647620890000|2022-03-18 16:28:10|1055.7|1054.2|1055.1|1053.6|1055.7|1054.2|1055.1|1053.6|7
1647620900000|2022-03-18 16:28:20|1055|1054.4|1054.3|1052.8|1055|1054.4|1054.3|1052.8|4
1647620910000|2022-03-18 16:28:30|||||||||1
1647620920000|2022-03-18 16:28:40|1054.2|1052.7|1053.5|1052.9|1054.2|1053.1|1053.5|1052.7|6
1647620930000|2022-03-18 16:28:50|1053.4|1051.9|1053.3|1051.8|1053.4|1051.9|1053.3|1051.8|3
1647620940000|2022-03-18 16:29:00|1053.4|1051.9|1053.7|1052.2|1053.7|1052.2|1053.4|1051.9|2
1647620950000|2022-03-18 16:29:10|1053.1|1052.1|1053.5|1052.5|1053.7|1053.1|1053.1|1052.1|14
1647620960000|2022-03-18 16:29:20|1053.9|1053.3|1055.2|1053.7|1055.7|1054.4|1053.9|1053.3|10
1647620970000|2022-03-18 16:29:30|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|2
1647620980000|2022-03-18 16:29:40|1056|1055|1056.4|1054.9|1056.4|1055|1056|1054.9|6
1647620990000|2022-03-18 16:29:50|1056|1055|1056.7|1055.2|1056.7|1055.2|1056|1054.9|2
1647621000000|2022-03-18 16:30:00|1056.5|1055.9|1056.7|1055.2|1057|1055.9|1056.4|1055.2|9
1647621010000|2022-03-18 16:30:10|1056.3|1055.3|1056.6|1055.6|1056.6|1055.6|1056.2|1055.3|1
1647621020000|2022-03-18 16:30:20|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|2
1647621030000|2022-03-18 16:30:30|1056.5|1055.9|1057|1056|1057|1056.3|1056.5|1055.9|4
1647621040000|2022-03-18 16:30:40|||||||||1
1647621060000|2022-03-18 16:31:00|1056.9|1056.3|1057.1|1056.5|1057.4|1056.5|1056.9|1056.3|5
1647621070000|2022-03-18 16:31:10|1057.4|1056.4|1057.3|1056.7|1057.4|1056.7|1057.1|1056.4|4
1647621080000|2022-03-18 16:31:20|1057|1056.3|1057|1055.5|1057|1056.3|1057|1055.5|8
1647621090000|2022-03-18 16:31:30|1057.1|1055.6|1057.1|1055.6|1057.1|1055.6|1057.1|1055.6|0
1647621100000|2022-03-18 16:31:40|||||||||1
1647621110000|2022-03-18 16:31:50|1057.2|1055.7|1057|1055.5|1057.2|1055.7|1057|1055.5|0
1647621120000|2022-03-18 16:32:00|1056.9|1055.4|1057|1055.5|1057|1055.5|1056.9|1055.4|0
1647621130000|2022-03-18 16:32:10|1056.6|1055.6|1057|1055.5|1057|1055.6|1056.6|1055.5|1
1647621150000|2022-03-18 16:32:30|1057.1|1055.6|1057|1055.5|1057.1|1055.8|1056.8|1055.5|0
1647621160000|2022-03-18 16:32:40|1056.4|1055.8|1057|1055.5|1057|1055.8|1056.4|1055.5|1
1647621170000|2022-03-18 16:32:50|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|0
1647621180000|2022-03-18 16:33:00|1056.9|1055.9|1056.8|1055.8|1056.9|1056.2|1056.8|1055.8|7
1647621190000|2022-03-18 16:33:10|1056.5|1055.9|1056.8|1056.2|1056.8|1056.2|1056.5|1055.9|1
1647621200000|2022-03-18 16:33:20|1056.9|1056.3|1057.3|1056.7|1057.4|1056.7|1056.9|1056.3|5
1647621210000|2022-03-18 16:33:30|1057.4|1056.8|1057.8|1056.8|1058|1057.3|1057.4|1056.8|16
1647621220000|2022-03-18 16:33:40|1057.6|1057|1057.8|1056.8|1057.8|1057|1057.5|1056.8|1
1647621230000|2022-03-18 16:33:50|1057.5|1056.9|1057.8|1056.8|1057.8|1057|1057.5|1056.8|2
1647621240000|2022-03-18 16:34:00|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|1057.7|1056.7|2
1647621250000|2022-03-18 16:34:10|1057.5|1056|1057.6|1056.1|1057.6|1056.1|1057.5|1056|9
1647621260000|2022-03-18 16:34:20|1057.5|1056|1057.5|1056|1057.7|1056.4|1057.4|1056|1
1647621280000|2022-03-18 16:34:40|1057.4|1055.9|1057.1|1056.1|1057.4|1056.1|1057.1|1055.9|3
1647621290000|2022-03-18 16:34:50|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1647621300000|2022-03-18 16:35:00|1056.7|1056.1|1056.6|1055.6|1056.7|1056.1|1056.3|1055.2|6
1647621320000|2022-03-18 16:35:20|||||||||1
1647621330000|2022-03-18 16:35:30|1056|1055.4|1055.9|1054.9|1056|1055.4|1055.9|1054.9|3
1647621340000|2022-03-18 16:35:40|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|3
1647621350000|2022-03-18 16:35:50|1055.3|1054.7|1055.1|1054.1|1055.3|1054.7|1054.8|1053.8|7
1647621360000|2022-03-18 16:36:00|1055.2|1054.2|1055.2|1054.2|1055.2|1054.6|1055.2|1054.2|0
1647621380000|2022-03-18 16:36:20|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|3
1647621390000|2022-03-18 16:36:30|1055|1054.4|1055.9|1054.4|1055.9|1054.4|1055|1054.4|1
1647621400000|2022-03-18 16:36:40|1055.5|1054.5|1055|1054|1055.5|1054.8|1055|1054|2
1647621410000|2022-03-18 16:36:50|1054.9|1054.3|1055.9|1054.9|1055.9|1054.9|1054.9|1054.3|9
1647621420000|2022-03-18 16:37:00|1055.8|1055.2|1055.9|1054.9|1055.9|1055.2|1055.8|1054.9|1
1647621430000|2022-03-18 16:37:10|1056|1055.3|1055.9|1054.9|1056|1055.3|1055.9|1054.9|0
1647621450000|2022-03-18 16:37:30|1056|1055|1057.4|1056.4|1057.5|1056.4|1056|1055|9
1647621460000|2022-03-18 16:37:40|1057.9|1056.5|1058|1056.5|1058|1056.5|1057.9|1056.5|1
1647621480000|2022-03-18 16:38:00|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|0
1647621510000|2022-03-18 16:38:30|1057.9|1056.3|1057.9|1056.4|1057.9|1056.7|1057.7|1056.3|1
1647621520000|2022-03-18 16:38:40|1057.6|1056.6|1058|1056.5|1058|1056.6|1057.6|1056.3|1
1647621550000|2022-03-18 16:39:10|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|1058.1|1056.6|0
1647621560000|2022-03-18 16:39:20|1058.4|1056.9|1058.8|1057.3|1058.8|1057.5|1058.4|1056.9|7
1647621570000|2022-03-18 16:39:30|1058.2|1057.6|1058.9|1057.9|1058.9|1058|1058.2|1057.6|5
1647621580000|2022-03-18 16:39:40|1058.8|1058.2|1058.9|1058.3|1059|1058.4|1058.8|1058.2|2
1647621590000|2022-03-18 16:39:50|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|0
1647621600000|2022-03-18 16:40:00|1058.9|1058.3|1059.2|1057.7|1059.2|1058.3|1058.9|1057.6|5
1647621610000|2022-03-18 16:40:10|1059.1|1057.6|1059|1057.5|1059.1|1057.8|1058.6|1057.5|0
1647621620000|2022-03-18 16:40:20|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059|1057.5|0
1647621640000|2022-03-18 16:40:40|1059|1057.5|1059.1|1057.6|1059.1|1057.6|1059|1057.5|0
1647621650000|2022-03-18 16:40:50|1058.9|1057.9|1059.1|1058.1|1059.1|1058.3|1058.8|1057.9|1
1647621660000|2022-03-18 16:41:00|1058.8|1058.2|1057.6|1057|1058.8|1058.2|1057.6|1056.9|8
1647621670000|2022-03-18 16:41:10|1057.9|1056.9|1058.3|1056.8|1058.3|1056.9|1057.9|1056.6|2
1647621680000|2022-03-18 16:41:20|1058.4|1056.9|1058.6|1057.1|1058.6|1057.1|1058.4|1056.9|4
1647621690000|2022-03-18 16:41:30|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|0
1647621720000|2022-03-18 16:42:00|1059|1057.5|1059.1|1058.1|1059.1|1058.1|1059|1057.5|1
1647621730000|2022-03-18 16:42:10|1059|1058.4|1059.7|1059.1|1059.7|1059.1|1059|1058.3|3
1647621740000|2022-03-18 16:42:20|1059.8|1059.2|1061|1059.5|1061|1059.7|1059.8|1059.2|3
1647621750000|2022-03-18 16:42:30|1060.8|1059.8|1060.8|1059.8|1060.8|1060.1|1060.7|1059.7|3
1647621760000|2022-03-18 16:42:40|1060.9|1059.3|1061.1|1059.6|1061.1|1059.9|1060.8|1059.3|3
1647621770000|2022-03-18 16:42:50|1060.8|1059.8|1060.8|1060.2|1061|1060.2|1060.8|1059.5|3
1647621790000|2022-03-18 16:43:10|1060.9|1060.3|1061|1060.4|1061.1|1060.5|1060.9|1060.3|4
1647621800000|2022-03-18 16:43:20|1061.1|1060.5|1062.6|1061.6|1062.6|1061.6|1061.1|1060.5|3
1647621810000|2022-03-18 16:43:30|1063|1061.5|1062.9|1061.9|1063|1062.2|1062.8|1061.5|5
1647621820000|2022-03-18 16:43:40|1062.8|1062.2|1062.4|1061.4|1063.2|1062.6|1062.4|1061.4|11
1647621830000|2022-03-18 16:43:50|1062.3|1061.3|1062.2|1061.6|1062.3|1061.6|1062.2|1061.3|0
1647621840000|2022-03-18 16:44:00|1062.6|1061.9|1062.4|1061.8|1062.6|1061.9|1062.2|1061.5|6
1647621850000|2022-03-18 16:44:10|1062.5|1061.9|1062.6|1061.1|1062.6|1061.9|1062.3|1061.1|5
1647621860000|2022-03-18 16:44:20|1062.3|1061.3|1062.8|1061.8|1062.8|1061.8|1062.3|1061|15
1647621870000|2022-03-18 16:44:30|1062.9|1061.9|1062.9|1061.9|1062.9|1062.2|1062.8|1061.9|1
1647621880000|2022-03-18 16:44:40|1062.8|1062.2|1062.9|1062.3|1063.3|1062.3|1062.8|1061.8|1
1647621890000|2022-03-18 16:44:50|1062.8|1062.2|1063.9|1062.4|1063.9|1062.7|1062.8|1062.2|13
1647621900000|2022-03-18 16:45:00|1063.8|1062.3|1062.2|1060.7|1063.8|1062.3|1061.8|1060.7|8
1647621910000|2022-03-18 16:45:10|1062.6|1061.1|1062.6|1061.1|1062.8|1061.3|1062.6|1061.1|8
1647621920000|2022-03-18 16:45:20|1062.5|1061|1062.1|1061.1|1062.5|1061.1|1062.1|1061|0
1647621930000|2022-03-18 16:45:30|1061.7|1060.7|1061.3|1059.8|1061.8|1060.9|1061.3|1059.8|2
1647621940000|2022-03-18 16:45:40|1061.2|1059.7|1059.3|1058.7|1061.2|1059.9|1059.3|1058.5|7
1647621950000|2022-03-18 16:45:50|1059.5|1058.5|1060.9|1059.4|1060.9|1059.4|1058.6|1057.7|7
1647621960000|2022-03-18 16:46:00|1060.8|1059.3|1060.9|1059.4|1060.9|1059.4|1060.8|1059.3|0
1647621980000|2022-03-18 16:46:20|1060.8|1059.3|1060.6|1059.1|1060.8|1059.3|1060.6|1059.1|5
1647622000000|2022-03-18 16:46:40|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|0
1647622010000|2022-03-18 16:46:50|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1
1647622020000|2022-03-18 16:47:00|1060.4||1060.4||1060.4||1060.4||0
1647622030000|2022-03-18 16:47:10|1060.6|1059.1|1058.3|1056.8|1060.6|1059.1|1057.9|1056.8|7
1647622050000|2022-03-18 16:47:30|1058|1057|1058|1057|1058|1057|1058|1057|0
1647622060000|2022-03-18 16:47:40|||||||||5
1647622070000|2022-03-18 16:47:50|1058.4|1056.9|1058.3|1056.8|1058.4|1056.9|1058.3|1056.8|3
1647622080000|2022-03-18 16:48:00|1058.2|1056.7|1057.9|1056.9|1058.2|1056.9|1057.9|1056.7|0
1647622090000|2022-03-18 16:48:10|||||||||4
1647622100000|2022-03-18 16:48:20|1057.8|1056.8|1057.9|1056.9|1057.9|1056.9|1057.8|1056.8|0
1647622120000|2022-03-18 16:48:40|||||||||4
1647622130000|2022-03-18 16:48:50|||||||||1
1647622140000|2022-03-18 16:49:00|1057.6|1057|1058.2|1056.7|1058.2|1057|1057.6|1056.7|2
1647622150000|2022-03-18 16:49:10|1058.1|1057.1|1058.3|1056.8|1058.3|1057.1|1058.1|1056.8|7
1647622160000|2022-03-18 16:49:20|1058.1|1057.1|1058.8|1057.3|1058.8|1057.3|1058.1|1057.1|3
1647622170000|2022-03-18 16:49:30|1058.7|1057.2|1058.6|1057.1|1058.7|1057.2|1058.6|1057.1|0
1647622180000|2022-03-18 16:49:40|1058.7|1057.2|1058.6|1057.1|1058.7|1057.2|1058.6|1057.1|7
1647622200000|2022-03-18 16:50:00|1058.4|1056.9|1058.2|1056.7|1058.4|1056.9|1058.2|1056.7|1
1647622210000|2022-03-18 16:50:10|1058|1056.5|1058|1056.5|1058|1056.9|1057.9|1056.5|1
1647622220000|2022-03-18 16:50:20|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|0
1647622230000|2022-03-18 16:50:30|1057.9|1056.9|1057.9|1056.9|1057.9|1056.9|1057.9|1056.9|0
1647622240000|2022-03-18 16:50:40|1057.8|1056.8|1057.9|1056.9|1057.9|1056.9|1057.8|1056.8|7
1647622250000|2022-03-18 16:50:50|1057.8|1056.8|1058|1056.5|1058|1056.9|1057.8|1056.5|1
1647622260000|2022-03-18 16:51:00|1057.7|1056.2|1057.6|1056.6|1057.7|1056.7|1057.3|1056.2|4
1647622270000|2022-03-18 16:51:10|1057.5|1056.9|1057.2|1056.6|1057.7|1056.9|1057.2|1056.6|6
1647622280000|2022-03-18 16:51:20|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|3
1647622290000|2022-03-18 16:51:30|1058|1056.5|1057.8|1056.8|1058|1056.8|1057.8|1056.5|1
1647622300000|2022-03-18 16:51:40|1058|1056.5|1057.9|1056.9|1058|1056.9|1057.8|1056.5|4
1647622310000|2022-03-18 16:51:50|1058|1056.5|1057.9|1056.4|1058|1056.9|1057.9|1056.4|0
1647622320000|2022-03-18 16:52:00|1057.8|1056.3|1056.6|1055.6|1057.8|1056.3|1056.4|1055.5|7
1647622330000|2022-03-18 16:52:10|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|7
1647622350000|2022-03-18 16:52:30|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|0
1647622360000|2022-03-18 16:52:40|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|8
1647622370000|2022-03-18 16:52:50|1057.2|1055.7|1057.3|1055.8|1057.3|1055.8|1057.2|1055.7|0
1647622380000|2022-03-18 16:53:00|1057.2|1055.7|1056.7|1056.1|1057.2|1056.1|1056.7|1055.7|0
1647622390000|2022-03-18 16:53:10|||||||||5
1647622400000|2022-03-18 16:53:20|1057.3|1055.8|1057.2|1056.2|1057.4|1056.3|1057.1|1055.8|6
1647622420000|2022-03-18 16:53:40|1057.1|1056.1|1056.7|1055.2|1057.1|1056.1|1056.7|1055.2|7
1647622430000|2022-03-18 16:53:50|1056.3|1055.3|1057.2|1055.7|1057.2|1055.7|1056.3|1055.3|5
1647622440000|2022-03-18 16:54:00|1057.3|1055.8|1057.4|1055.9|1057.4|1056.1|1056.7|1055.8|1
1647622450000|2022-03-18 16:54:10|1056.6|1056|1057.3|1055.8|1057.4|1056|1056.6|1055.8|7
1647622460000|2022-03-18 16:54:20|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|0
1647622470000|2022-03-18 16:54:30|1056.8|1055.8|1056.8|1055.8|1056.8|1056.2|1056.7|1055.8|1
1647622480000|2022-03-18 16:54:40|||||||||4
1647622490000|2022-03-18 16:54:50|1056.7|1056.1|1058.1|1056.6|1058.1|1057.3|1056.7|1056.1|9
1647622520000|2022-03-18 16:55:20|||||||||1
1647622530000|2022-03-18 16:55:30|||||||||1
1647622550000|2022-03-18 16:55:50|1058.2|1056.7|1058.2|1056.7|1058.2|1056.7|1058.2|1056.7|4
1647622560000|2022-03-18 16:56:00|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|1058.1|1057.1|0
1647622570000|2022-03-18 16:56:10|1058.2|1056.7|1058.1|1056.6|1058.2|1056.7|1058.1|1056.6|2
1647622580000|2022-03-18 16:56:20|1058|1056.5|1057.8|1056.3|1058|1056.5|1057.8|1056.3|7
1647622590000|2022-03-18 16:56:30|1057.9|1056.4|1057.8|1056.3|1057.9|1056.4|1057.8|1056.3|0
1647622600000|2022-03-18 16:56:40|1057.7|1056.2|1057.5|1056|1057.7|1056.3|1057.3|1056|0
1647622610000|2022-03-18 16:56:50|1057.3|1056.3|1056.9|1055.4|1057.3|1056.3|1056.9|1055.4|4
1647622620000|2022-03-18 16:57:00|||||||||1
1647622630000|2022-03-18 16:57:10|1057.1|1055.6|1056.8|1055.3|1057.3|1055.8|1056.8|1055.3|4
1647622640000|2022-03-18 16:57:20|||||||||5
1647622650000|2022-03-18 16:57:30|1056.6|1055.1|1056.5|1055|1056.6|1055.1|1056.5|1055|1
1647622660000|2022-03-18 16:57:40|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|0
1647622670000|2022-03-18 16:57:50|||||||||8
1647622690000|2022-03-18 16:58:10|1056.2|1054.6|1055.3|1054.7|1056.2|1054.7|1055.3|1054.6|8
1647622700000|2022-03-18 16:58:20|||||||||5
1647622710000|2022-03-18 16:58:30|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|1
1647622720000|2022-03-18 16:58:40|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|0
1647622730000|2022-03-18 16:58:50|||||||||4
1647622740000|2022-03-18 16:59:00|||||||||1
1647622750000|2022-03-18 16:59:10|1055.4|1054.4|1055.4|1054.4|1055.4|1054.7|1055.3|1054.4|0
1647622760000|2022-03-18 16:59:20|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|7
1647622770000|2022-03-18 16:59:30|1055.4|1054.8|1056.9|1055.4|1056.9|1055.4|1055.4|1054.8|3
1647622780000|2022-03-18 16:59:40|1057.2|1055.7|1057.4|1055.9|1057.4|1055.9|1057.2|1055.7|0
1647622790000|2022-03-18 16:59:50|1057.9|1056.4|1057.8|1056.8|1057.9|1056.8|1057.7|1056.2|8
1647622800000|2022-03-18 17:00:00|1058.1|1057.2|1059.1|1058.1|1059.5|1058.1|1058|1057.1|3
1647622810000|2022-03-18 17:00:10|1059.2|1058.2|1058.9|1057.4|1059.5|1058.5|1058.6|1057.2|3
1647622820000|2022-03-18 17:00:20|1058.6|1057.6|1057.8|1057.2|1058.9|1057.6|1057.8|1057.2|6
1647622830000|2022-03-18 17:00:30|1058.1|1057.1|1058.8|1057.3|1058.8|1057.5|1058.1|1057.1|3
1647622840000|2022-03-18 17:00:40|1058.7|1058.1|1058.6|1057.6|1058.8|1058.1|1058.6|1057.2|3
1647622850000|2022-03-18 17:00:50|||||||||4
1647622860000|2022-03-18 17:01:00|||||||||4
1647622870000|2022-03-18 17:01:10|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1058.5|1057.5|1
1647622880000|2022-03-18 17:01:20|1058.7|1057.2|1058.7|1057.2|1058.7|1057.2|1058.7|1057.2|5
1647622890000|2022-03-18 17:01:30|1058.5|1057.5|1058.5|1057|1058.7|1057.5|1058.4|1056.9|6
1647622900000|2022-03-18 17:01:40|1058.3|1056.8|1058.2|1056.7|1058.3|1056.8|1058.2|1056.7|0
1647622910000|2022-03-18 17:01:50|||||||||4
1647622920000|2022-03-18 17:02:00|||||||||1
1647622930000|2022-03-18 17:02:10|1057.5|1056.9|1058.2|1056.7|1058.2|1057|1057.5|1056.7|4
1647622940000|2022-03-18 17:02:20|1057.8|1056.8|1058.7|1057.2|1058.7|1057.5|1057.8|1056.5|12
1647622950000|2022-03-18 17:02:30|1059|1058|1059|1058|1059.1|1058.3|1058.9|1058|3
1647622960000|2022-03-18 17:02:40|1058.9|1058.3|1059|1058|1059|1058.3|1058.9|1058|0
1647622970000|2022-03-18 17:02:50|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|6
1647623000000|2022-03-18 17:03:20|||||||||5
1647623010000|2022-03-18 17:03:30|1059|1058|1059|1058|1059|1058|1059|1058|2
1647623030000|2022-03-18 17:03:50|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|1059.1|1058.1|4
1647623040000|2022-03-18 17:04:00|1059.5|1058|1060.3|1058.8|1060.3|1058.8|1059.3|1058|5
1647623060000|2022-03-18 17:04:20|1060.2|1058.7|1060.2|1058.7|1060.2|1058.7|1060.2|1058.7|5
1647623070000|2022-03-18 17:04:30|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|2
1647623080000|2022-03-18 17:04:40|1060|1059.4|1060.3|1058.8|1060.4|1059.4|1060|1058.8|37
1647623090000|2022-03-18 17:04:50|||||||||4
1647623100000|2022-03-18 17:05:00|1060.1|1059.1|1060.9|1059.9|1060.9|1059.9|1060|1059|9
1647623120000|2022-03-18 17:05:20|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|6
1647623130000|2022-03-18 17:05:30|1060.9|1060.3|1061.2|1059.7|1061.4|1060.3|1060.9|1059.7|1
1647623140000|2022-03-18 17:05:40|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|0
1647623150000|2022-03-18 17:05:50|1060.9|1060.3|1060.6|1059.1|1060.9|1060.3|1059.8|1059.1|13
1647623160000|2022-03-18 17:06:00|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|0
1647623170000|2022-03-18 17:06:10|1060.6|1059.1|1060.6|1059.1|1060.7|1059.2|1060.6|1059.1|1
1647623180000|2022-03-18 17:06:20|||||||||6
1647623190000|2022-03-18 17:06:30|1060.7|1059.2|1060.1|1059.1|1060.7|1059.4|1060|1059.1|2
1647623200000|2022-03-18 17:06:40|1059.5|1058.5|1059.5|1058.5|1059.7|1058.5|1059.5|1058.2|6
1647623210000|2022-03-18 17:06:50|1059.7|1058.2|1059.7|1058.2|1059.7|1058.2|1059.6|1058.1|5
1647623220000|2022-03-18 17:07:00|1058.9|1058.3|1058.8|1058.2|1059.4|1058.3|1058.8|1057.8|2
1647623230000|2022-03-18 17:07:10|1059.6|1059|1059.4|1057.9|1060|1059|1059.4|1057.9|21
1647623240000|2022-03-18 17:07:20|1059.5|1058.4|1060.2|1058.7|1060.2|1058.9|1059.5|1058|11
1647623280000|2022-03-18 17:08:00|1059.7||1059.7||1059.7||1059.7||0
1647623290000|2022-03-18 17:08:10|1059.8|1058.3|1059.9|1058.4|1060.1|1059|1059.6|1058.3|3
1647623300000|2022-03-18 17:08:20|1059.8|1058.3|1059.8|1058.8|1059.9|1058.8|1059.7|1058.3|4
1647623310000|2022-03-18 17:08:30|1060.2|1058.7|1060.2|1058.7|1060.3|1058.8|1060.2|1058.7|4
1647623320000|2022-03-18 17:08:40|1060.1|1058.6|1060.3|1058.8|1060.3|1058.8|1060.1|1058.6|0
1647623330000|2022-03-18 17:08:50|1060.2|1058.7|1060.2|1058.7|1060.3|1058.8|1060.2|1058.7|0
1647623340000|2022-03-18 17:09:00|1060.3|1058.8|1060.4|1059.4|1060.4|1059.4|1060.1|1058.8|6
1647623350000|2022-03-18 17:09:10|1060.3|1059.3|1060.1|1059.5|1060.3|1059.5|1060.1|1059.3|0
1647623360000|2022-03-18 17:09:20|1060|1059.4|1060.9|1059.4|1060.9|1059.6|1060|1059.1|8
1647623370000|2022-03-18 17:09:30|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|1
1647623390000|2022-03-18 17:09:50|1060.8|1059.8|1060.7|1060.1|1060.8|1060.1|1060.7|1059.8|0
1647623400000|2022-03-18 17:10:00|1060.9|1059.4|1060.8|1059.8|1060.9|1059.8|1060.8|1059.4|4
1647623410000|2022-03-18 17:10:10|1061.1|1059.6|1060.8|1059.8|1061.1|1059.9|1060.8|1059.6|3
1647623420000|2022-03-18 17:10:20|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|2
1647623430000|2022-03-18 17:10:30|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|4
1647623440000|2022-03-18 17:10:40|1060.5|1059|1060.1|1059.1|1060.5|1059.5|1060.1|1059|2
1647623450000|2022-03-18 17:10:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1
1647623460000|2022-03-18 17:11:00|1059.7|1059.1|1060.3|1059.3|1060.3|1059.3|1059.7|1059.1|3
1647623500000|2022-03-18 17:11:40|1060.5|1059|1060.3|1059.3|1060.5|1059.3|1060.3|1059|0
1647623510000|2022-03-18 17:11:50|1060.5|1059|1059.8|1059.2|1060.5|1059.3|1059.8|1059|0
1647623520000|2022-03-18 17:12:00|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|2
1647623530000|2022-03-18 17:12:10|||||||||1
1647623550000|2022-03-18 17:12:30|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1647623560000|2022-03-18 17:12:40|1060.1|1059.5|1060|1059.4|1060.1|1059.5|1060|1059.4|0
1647623570000|2022-03-18 17:12:50|1060.3|1059.3|1060.7|1059.2|1060.7|1059.3|1060.3|1059.2|1
1647623580000|2022-03-18 17:13:00|1060.8|1059.3|1060.1|1059.5|1060.8|1059.5|1060|1059.3|1
1647623590000|2022-03-18 17:13:10|1060.8|1059.3|1060.9|1059.4|1060.9|1059.4|1060.8|1059.3|3
1647623600000|2022-03-18 17:13:20|1061|1059.5|1060.8|1059.3|1061|1059.5|1060.8|1059.3|0
1647623610000|2022-03-18 17:13:30|1060.6|1059.6|1060.9|1059.4|1061.1|1060.2|1060.6|1059.4|2
1647623620000|2022-03-18 17:13:40|||||||||3
1647623630000|2022-03-18 17:13:50|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|2
1647623650000|2022-03-18 17:14:10|1060.9|1059.4|1060.9|1059.4|1061|1059.5|1060.9|1059.4|0
1647623660000|2022-03-18 17:14:20|1061|1059.5|1060.9|1059.4|1061|1059.5|1060.9|1059.4|3
1647623670000|2022-03-18 17:14:30|1061|1059.5|1060.9|1059.4|1061|1059.5|1060.9|1059.4|1
1647623680000|2022-03-18 17:14:40|1061|1059.5|1061|1059.5|1061|1059.5|1060.9|1059.4|0
1647623690000|2022-03-18 17:14:50|1061.1|1059.6|1060.9|1059.4|1061.1|1059.6|1060.6|1059.4|6
1647623700000|2022-03-18 17:15:00|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|2
1647623720000|2022-03-18 17:15:20|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|0
1647623730000|2022-03-18 17:15:30|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|0
1647623740000|2022-03-18 17:15:40|1060.9|1059.9|1061.2|1059.7|1061.2|1059.9|1060.9|1059.7|2
1647623760000|2022-03-18 17:16:00|1061|1060|1061.9|1061.3|1062.2|1061.3|1061|1060|3
1647623770000|2022-03-18 17:16:10|1062|1061|1062.1|1060.6|1062.1|1061|1062|1060.6|2
1647623790000|2022-03-18 17:16:30|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1
1647623820000|2022-03-18 17:17:00|1061.6|1060.1|1061.6|1060.1|1061.6|1060.5|1061.5|1060.1|9
1647623830000|2022-03-18 17:17:10|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|0
1647623840000|2022-03-18 17:17:20|1061|1060.4|1061.4|1060.8|1061.4|1060.8|1061|1060.1|6
1647623850000|2022-03-18 17:17:30|1061.5|1060.5|1061.6|1060.6|1061.6|1060.6|1061.5|1060.5|1
1647623860000|2022-03-18 17:17:40|1061.5|1060.5|1061.5|1060.5|1061.6|1060.6|1061.5|1060.5|0
1647623870000|2022-03-18 17:17:50|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.5|1060.5|0
1647623880000|2022-03-18 17:18:00|1061.5|1060.5|1061.1|1060.1|1061.6|1060.6|1061.1|1060.1|1
1647623890000|2022-03-18 17:18:10|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|3
1647623900000|2022-03-18 17:18:20|1060.9|1059.9|1060.5|1059.9|1060.9|1059.9|1060.5|1059.9|3
1647623910000|2022-03-18 17:18:30|1060.9||1060.9||1060.9||1060.9||3
1647623940000|2022-03-18 17:19:00|1060.6|1060|1060.9|1059.9|1060.9|1060.1|1060.5|1059.9|3
1647623950000|2022-03-18 17:19:10|1061.8|1060.3|1061.5|1060|1061.8|1060.3|1061.5|1060|6
1647623960000|2022-03-18 17:19:20|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.5|1060|0
1647623970000|2022-03-18 17:19:30|1061.5|1060|1061.5|1060.5|1061.6|1060.5|1061.4|1060|1
1647623990000|2022-03-18 17:19:50|1061.4|1060.4|1061.4|1060.4|1061.5|1060.5|1061.1|1060.4|1
1647624000000|2022-03-18 17:20:00|1061.5|1060.5|1061.1|1060.5|1061.5|1060.6|1061.1|1060.5|0
1647624010000|2022-03-18 17:20:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|2
1647624040000|2022-03-18 17:20:40|||||||||1
1647624050000|2022-03-18 17:20:50|1061.3|1060.7|1061.8|1060.3|1061.8|1060.7|1061.3|1060.3|6
1647624060000|2022-03-18 17:21:00|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|4
1647624070000|2022-03-18 17:21:10|1061.7|1060.7|1061.9|1060.4|1061.9|1060.7|1061.7|1060.4|2
1647624080000|2022-03-18 17:21:20|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|1061.7|1060.7|0
1647624090000|2022-03-18 17:21:30|1062|1061.4|1062.6|1061.6|1062.6|1061.6|1062|1061|24
1647624100000|2022-03-18 17:21:40|1062.5|1061.5|1062.2|1061.2|1062.6|1061.8|1062|1061.2|5
1647624110000|2022-03-18 17:21:50|1062.1|1061.1|1062.2|1061.2|1062.2|1061.2|1062.1|1061.1|0
1647624120000|2022-03-18 17:22:00|1062.1|1061.1|1062|1061|1062.1|1061.3|1061.8|1061|4
1647624130000|2022-03-18 17:22:10|1062.4|1061.8|1062.9|1061.4|1062.9|1061.8|1062.4|1061.4|13
1647624150000|2022-03-18 17:22:30|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1647624160000|2022-03-18 17:22:40|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1
1647624170000|2022-03-18 17:22:50|1062.4|1061.4|1061.7|1060.2|1062.4|1061.4|1061.7|1060.2|6
1647624180000|2022-03-18 17:23:00|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|2
1647624190000|2022-03-18 17:23:10|||||||||1
1647624210000|2022-03-18 17:23:30|1060.8|1060.2|1061.3|1060.3|1061.5|1060.3|1060.8|1059.9|2
1647624230000|2022-03-18 17:23:50|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|2
1647624240000|2022-03-18 17:24:00|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1647624250000|2022-03-18 17:24:10|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|0
1647624260000|2022-03-18 17:24:20|||||||||1
1647624280000|2022-03-18 17:24:40|1061.2|1060.6|1061.3|1059.8|1061.4|1060.6|1061.2|1059.8|4
1647624300000|2022-03-18 17:25:00|1061.4|1059.9|1061.4|1059.9|1061.5|1060|1061.4|1059.9|0
1647624320000|2022-03-18 17:25:20|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1647624330000|2022-03-18 17:25:30|1061.1|1060.1|1061|1060|1061.1|1060.3|1060.9|1060|14
1647624340000|2022-03-18 17:25:40|1060.7|1060.1|1060.6|1059.6|1060.7|1060.1|1060.4|1059.6|1
1647624350000|2022-03-18 17:25:50|1060.3|1059.7|1060.4|1059.4|1060.4|1059.7|1060.3|1059.4|3
1647624360000|2022-03-18 17:26:00|1060.6|1059.6|1060.4|1058.9|1060.6|1059.6|1060.4|1058.9|6
1647624370000|2022-03-18 17:26:10|1060.2|1058.7|1060|1058.5|1060.2|1058.7|1060|1058.5|0
1647624380000|2022-03-18 17:26:20|||||||||2
1647624390000|2022-03-18 17:26:30|1059.7|1058.7|1060.2|1058.7|1060.2|1058.7|1059.7|1058.7|2
1647624400000|2022-03-18 17:26:40||1059.2||1059.2||1059.2||1059.2|0
1647624420000|2022-03-18 17:27:00|1060.1|1059.5|1059.5|1058.9|1060.2|1059.5|1059.5|1058.9|4
1647624430000|2022-03-18 17:27:10|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|7
1647624450000|2022-03-18 17:27:30|1060.1|1058.6|1060|1059|1060.1|1059|1060|1058.6|2
1647624460000|2022-03-18 17:27:40|1060.1|1058.6|1060.5|1059|1060.5|1059|1060|1058.6|1
1647624470000|2022-03-18 17:27:50|1060.6|1059.1|1060.4|1058.9|1060.6|1059.1|1060.4|1058.9|0
1647624480000|2022-03-18 17:28:00|1060.3|1058.8|1061|1060|1061.3|1060|1059.7|1058.8|1
1647624490000|2022-03-18 17:28:10|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1647624500000|2022-03-18 17:28:20|1061.3|1059.8|1061|1060|1061.3|1060|1061|1059.8|3
1647624510000|2022-03-18 17:28:30|1060.7|1060.1|1060.6|1060|1060.7|1060.1|1060.6|1060|0
1647624520000|2022-03-18 17:28:40|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1647624530000|2022-03-18 17:28:50|1060.6|1060|1061|1060|1061|1060.1|1060.6|1060|1
1647624560000|2022-03-18 17:29:20|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1647624570000|2022-03-18 17:29:30|1060.6|1060|1062|1060.5|1062|1060.5|1060.6|1060|3
1647624660000|2022-03-18 17:31:00|1062.1|1060.6|1060.7|1059.7|1062.1|1060.8|1060.7|1059.7|3
1647624670000|2022-03-18 17:31:10|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1
1647624690000|2022-03-18 17:31:30|1060.7|1059.7|1060.8|1059.8|1060.8|1059.8|1060.7|1059.7|0
1647624700000|2022-03-18 17:31:40|1060.7|1059.7|1061.5|1060.5|1062|1061|1060.7|1059.7|1
1647624710000|2022-03-18 17:31:50|1061.4|1060.8|1061.4|1060.4|1061.5|1060.8|1061.4|1060.4|3
1647624720000|2022-03-18 17:32:00|1061.3|1060.7|1061.4|1060.8|1061.6|1060.8|1061.3|1060.4|1
1647624730000|2022-03-18 17:32:10|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|0
1647624740000|2022-03-18 17:32:20|1061.4|1060.8|1061.4|1060.4|1061.5|1060.8|1061.4|1060.4|1
1647624790000|2022-03-18 17:33:10|||||||||1
1647624810000|2022-03-18 17:33:30||1059.9||1059.9||1059.9||1059.9|1
1647624820000|2022-03-18 17:33:40|1060.7|1060.1|1061.4|1059.9|1061.4|1060.1|1060.7|1059.9|0
1647624830000|2022-03-18 17:33:50|1061.3|1059.8|1060.9|1059.9|1061.3|1059.9|1060.9|1059.7|0
1647624840000|2022-03-18 17:34:00|1061.3|1059.8|1060.5|1059.9|1061.3|1060|1060.5|1059.6|4
1647624850000|2022-03-18 17:34:10|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|0
1647624870000|2022-03-18 17:34:30|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|3
1647624880000|2022-03-18 17:34:40|1060.5|1059.5|1061|1059.5|1061|1059.5|1060.5|1059.4|2
1647624890000|2022-03-18 17:34:50|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|0
1647624920000|2022-03-18 17:35:20|||||||||1
1647624930000|2022-03-18 17:35:30|1060.7|1059.7|1060.9|1059.4|1060.9|1059.7|1060.7|1059.4|2
1647624940000|2022-03-18 17:35:40|1061|1059.5|1061|1059.5|1061|1059.8|1060.8|1059.4|0
1647624950000|2022-03-18 17:35:50|1060.9|1059.4|1060.9|1059.4|1061|1059.5|1060.9|1059.4|1
1647624960000|2022-03-18 17:36:00|1061|1059.5|1061|1059.5|1061|1059.5|1060.9|1059.4|0
1647624970000|2022-03-18 17:36:10|1060.9|1059.4|1060.6|1059.6|1061|1059.6|1060.5|1059.4|3
1647624980000|2022-03-18 17:36:20|||||||||1
1647625000000|2022-03-18 17:36:40|1060.5|1059.5|1060.1|1059.5|1060.5|1059.5|1060.1|1059.5|7
1647625010000|2022-03-18 17:36:50|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|10
1647625020000|2022-03-18 17:37:00|1060.5|1059.5|1060.9|1059.4|1060.9|1059.8|1060.4|1059.4|3
1647625040000|2022-03-18 17:37:20|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|1
1647625060000|2022-03-18 17:37:40|1060.5|1059.9|1060.4|1059.8|1060.6|1060|1060.4|1059.8|1
1647625080000|2022-03-18 17:38:00|1060.3|1059.7|1060.5|1059.5|1060.5|1059.7|1060.2|1059.5|4
1647625090000|2022-03-18 17:38:10|||||||||1
1647625100000|2022-03-18 17:38:20|||||||||1
1647625110000|2022-03-18 17:38:30|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|2
1647625120000|2022-03-18 17:38:40|1060.2|1059.6|1061.3|1059.8|1061.3|1060|1060.2|1059.6|6
1647625130000|2022-03-18 17:38:50|1061.2|1059.7|1060.8|1060.2|1061.2|1060.2|1060.8|1059.7|0
1647625140000|2022-03-18 17:39:00|1061.5|1060|1061.6|1060.1|1061.6|1060.1|1061.5|1060|2
1647625150000|2022-03-18 17:39:10|1060.9|1060.3|1061|1060|1061|1060.3|1060.9|1060|0
1647625160000|2022-03-18 17:39:20|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1647625170000|2022-03-18 17:39:30|1061.1||1061.1||1061.1||1061.1||3
1647625180000|2022-03-18 17:39:40|1061|1059.5|1061.2|1059.7|1061.2|1059.8|1060.8|1059.5|3
1647625190000|2022-03-18 17:39:50|1060.8|1059.8|1060.8|1059.8|1061.2|1059.8|1060.8|1059.7|0
1647625200000|2022-03-18 17:40:00|1060.9|1059.4|1060.5|1059.9|1060.9|1059.9|1060.2|1059.4|2
1647625230000|2022-03-18 17:40:30|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1
1647625250000|2022-03-18 17:40:50|1060.6|1060|1061|1060|1061|1060|1060.6|1060|2
1647625260000|2022-03-18 17:41:00|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.3|1059.8|3
1647625280000|2022-03-18 17:41:20|1061.3|1059.8|1061.4|1059.9|1061.4|1060|1061|1059.8|0
1647625290000|2022-03-18 17:41:30|1061.3|1060.3|1061.4|1059.9|1061.4|1060.3|1061.3|1059.9|1
1647625310000|2022-03-18 17:41:50|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|0
1647625320000|2022-03-18 17:42:00||1059.6||1059.6||1059.6||1059.6|2
1647625330000|2022-03-18 17:42:10|1060.9|1059.9|1060.9|1059.9|1061|1060.1|1060.7|1059.9|0
1647625340000|2022-03-18 17:42:20|1060.7|1060.1|1060.9|1059.9|1060.9|1060.1|1060.7|1059.9|0
1647625350000|2022-03-18 17:42:30|1060.7|1060.1|1061|1060|1061|1060.1|1060.7|1060|1
1647625360000|2022-03-18 17:42:40|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|0
1647625370000|2022-03-18 17:42:50|1061|1060|1061|1060|1061|1060|1061|1060|1
1647625390000|2022-03-18 17:43:10|1060.7|1060.1|1061|1060|1061|1060.1|1060.7|1060|1
1647625420000|2022-03-18 17:43:40|1061.1|1060.1|1061|1060|1061.1|1060.1|1061|1060|2
1647625430000|2022-03-18 17:43:50|1060.9|1060.3|1061|1060|1061.1|1060.3|1060.9|1060|0
1647625440000|2022-03-18 17:44:00|1061.4|1059.9|1061.4|1059.9|1061.4|1060|1061|1059.9|4
1647625460000|2022-03-18 17:44:20|1061.2|1060.2|1061|1060|1061.4|1060.2|1061|1059.9|0
1647625470000|2022-03-18 17:44:30|1061.3|1059.8|1061|1060|1061.4|1060.5|1060.7|1059.8|2
1647625500000|2022-03-18 17:45:00|1060.7|1060.1|1060.9|1059.9|1061.4|1060.3|1060.7|1059.8|5
1647625510000|2022-03-18 17:45:10|1061|1060|1060.9|1059.9|1061|1060|1060.9|1059.9|4
1647625520000|2022-03-18 17:45:20|1060.8|1060.2|1061|1060|1061|1060.2|1060.8|1059.9|1
1647625540000|2022-03-18 17:45:40|1060.9|1060.3|1060.9|1060.3|1061|1060.4|1060.9|1060.3|0
1647625550000|2022-03-18 17:45:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|2
1647625560000|2022-03-18 17:46:00|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|4
1647625580000|2022-03-18 17:46:20|1061|1060|1061|1060|1061|1060|1061|1060|5
1647625590000|2022-03-18 17:46:30|1060.7|1060.1|1061.2|1060.2|1061.4|1060.2|1060.7|1059.9|1
1647625620000|2022-03-18 17:47:00|1061.1|1060.5|1061.2|1060.2|1061.2|1060.5|1061.1|1060.2|1
1647625640000|2022-03-18 17:47:20|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|1061.1|1060.5|3
1647625650000|2022-03-18 17:47:30|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|6
1647625670000|2022-03-18 17:47:50|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|1060.7|1060.1|0
1647625690000|2022-03-18 17:48:10|1060.1|1059.5|1060|1059.4|1060.3|1059.5|1060|1058.8|38
1647625710000|2022-03-18 17:48:30|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|1060.3|1059.3|3
1647625720000|2022-03-18 17:48:40|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1647625730000|2022-03-18 17:48:50|1059.9|1059.3|1060.3|1059.3|1060.3|1059.3|1059.7|1059.1|3
1647625770000|2022-03-18 17:49:30|1060.8||1060.8||1060.8||1060.8||3
1647625790000|2022-03-18 17:49:50|1060.7|1059.2|1060.7|1059.2|1060.8|1059.3|1060.7|1059.2|3
1647625810000|2022-03-18 17:50:10|1060|1059.4|1060.5|1059.5|1060.7|1059.5|1060|1058.9|1
1647625820000|2022-03-18 17:50:20|1060.2|1059.6|1059.8|1059.2|1060.2|1059.6|1059.8|1059.2|4
1647625830000|2022-03-18 17:50:30|1060.1|1059.1|1060.1|1059.1|1060.2|1059.2|1060.1|1059.1|2
1647625850000|2022-03-18 17:50:50|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1647625860000|2022-03-18 17:51:00|1060.1|1059.1|1060|1059.4|1060.1|1059.4|1060|1059.1|3
1647625870000|2022-03-18 17:51:10|||||||||5
1647625880000|2022-03-18 17:51:20|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|0
1647625890000|2022-03-18 17:51:30|1059.8|1059.2|1059.7|1059.1|1059.8|1059.2|1059.7|1059.1|2
1647625900000|2022-03-18 17:51:40|1059.8|1059.2|1059.7|1059.1|1059.8|1059.2|1059.6|1059|1
1647625910000|2022-03-18 17:51:50|1059.9|1059.3|1060.9|1059.4|1061|1059.9|1059.9|1059.3|17
1647625920000|2022-03-18 17:52:00|1060.7|1059.7|1061.4|1060.4|1061.4|1060.4|1060.7|1059.7|5
1647625930000|2022-03-18 17:52:10|1061.2|1060.6|1061.2|1059.7|1061.4|1060.8|1061|1059.7|8
1647625940000|2022-03-18 17:52:20|1061.6|1060.1|1062.9|1062.3|1063.9|1062.5|1061.5|1060.1|25
1647625950000|2022-03-18 17:52:30|1063.2|1062.2|1063|1062|1063.3|1062.7|1062.9|1062|5
1647625960000|2022-03-18 17:52:40|1062.9|1062.3|1063.2|1061.7|1063.7|1063.1|1062.9|1061.7|4
1647625970000|2022-03-18 17:52:50|1063|1062|1063.4|1061.9|1063.4|1062.8|1063|1061.9|4
1647625980000|2022-03-18 17:53:00|1062.5|1062.2|1063.3|1062.7|1063.3|1062.7|1062.5|1062.2|9
1647625990000|2022-03-18 17:53:10|1063.4|1062.8|1063.7|1062.2|1063.8|1062.8|1063.4|1062.2|4
1647626000000|2022-03-18 17:53:20|1063.3|1062.3|1063.4|1062.8|1063.5|1062.8|1063.3|1062.3|3
1647626010000|2022-03-18 17:53:30|1063.5|1062.9|1063.4|1062.8|1063.5|1062.9|1063.4|1062.8|4
1647626020000|2022-03-18 17:53:40|1063.5|1062.9|1063.6|1063|1063.6|1063|1063.5|1062.9|5
1647626030000|2022-03-18 17:53:50|1063.7|1063.1|1063.5|1062.5|1063.7|1063.1|1063.5|1062.5|9
1647626040000|2022-03-18 17:54:00|1063.4|1062.8|1064.6|1063.1|1064.6|1063.8|1063.4|1062.8|5
1647626050000|2022-03-18 17:54:10|||||||||1
1647626060000|2022-03-18 17:54:20|1064.3|1063.3|1064|1063|1064.3|1063.3|1063.9|1063|0
1647626070000|2022-03-18 17:54:30|1063.7|1063.1|1064|1063|1064|1063.1|1063.6|1062.9|2
1647626080000|2022-03-18 17:54:40|1063.7|1063.1|1063.9|1062.9|1063.9|1063.1|1063.7|1062.9|0
1647626090000|2022-03-18 17:54:50|||||||||1
1647626100000|2022-03-18 17:55:00|1063.7|1062.7|1063.3|1062.7|1063.8|1062.8|1063.3|1062.6|9
1647626110000|2022-03-18 17:55:10|1063.5|1062.5|1063.3|1061.8|1063.5|1062.5|1063.3|1061.8|5
1647626120000|2022-03-18 17:55:20|1063.2|1062.2|1063.1|1061.6|1063.5|1062.2|1063.1|1061.6|5
1647626130000|2022-03-18 17:55:30|1062.8|1061.8|1062.7|1061.7|1062.8|1061.8|1062.7|1061.7|2
1647626140000|2022-03-18 17:55:40|||||||||1
1647626160000|2022-03-18 17:56:00|1062.5|1061.5|1062.5|1061.5|1062.5|1061.8|1062.4|1061.5|7
1647626170000|2022-03-18 17:56:10|1062.4|1061.8|1063.3|1061.8|1063.3|1061.8|1062.2|1061.5|17
1647626180000|2022-03-18 17:56:20|1063.1|1062.5|1063.9|1062.4|1063.9|1062.6|1063.1|1062.4|0
1647626190000|2022-03-18 17:56:30|1063.7|1063.1|1063.5|1062.5|1063.9|1063.1|1063.5|1062.3|6
1647626200000|2022-03-18 17:56:40|1063.6|1062.6|1063.2|1061.7|1063.6|1062.7|1063.2|1061.7|0
1647626210000|2022-03-18 17:56:50|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|3
1647626230000|2022-03-18 17:57:10|||||||||1
1647626240000|2022-03-18 17:57:20|1062.8|1061.8|1062.5|1061.5|1062.8|1061.8|1062.5|1061.5|1
1647626250000|2022-03-18 17:57:30|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|1
1647626260000|2022-03-18 17:57:40|1062.7|1062|1062.6|1061.6|1062.7|1062|1062.6|1061.6|1
1647626270000|2022-03-18 17:57:50|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|5
1647626280000|2022-03-18 17:58:00|||||||||2
1647626290000|2022-03-18 17:58:10|1063.4|1062.1|1063.4|1061.9|1063.4|1062.1|1063.4|1061.9|9
1647626310000|2022-03-18 17:58:30|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|9
1647626320000|2022-03-18 17:58:40|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|4
1647626330000|2022-03-18 17:58:50|1063.2|1062.6|1063.5|1062.5|1063.5|1062.6|1063.2|1062.5|0
1647626340000|2022-03-18 17:59:00|1063.2|1062.6|1063|1062|1063.4|1062.6|1062.7|1061.9|4
1647626360000|2022-03-18 17:59:20|1062.8|1061.3|1062.3|1061.7|1062.9|1061.7|1062.3|1061.3|7
1647626370000|2022-03-18 17:59:30|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|1062.2|1061.6|0
1647626380000|2022-03-18 17:59:40|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1
1647626390000|2022-03-18 17:59:50|1062.2|1061.2|1062.3|1061.3|1062.3|1061.3|1062.2|1061.2|2
1647626400000|2022-03-18 18:00:00|1062.4|1061.7|1062.3|1061.3|1062.4|1061.7|1062.2|1060.9|10
1647626410000|2022-03-18 18:00:10|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1647626420000|2022-03-18 18:00:20|||||||||1
1647626430000|2022-03-18 18:00:30|1061.8|1061.2|1061.4|1060.4|1061.8|1061.2|1061.4|1060.4|9
1647626440000|2022-03-18 18:00:40|1061.5|1060.5|1061.1|1060.5|1061.5|1060.6|1061.1|1060.5|2
1647626450000|2022-03-18 18:00:50|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|2
1647626460000|2022-03-18 18:01:00|1061.1|1060.5|1061.2|1060.6|1061.2|1060.6|1061.1|1060.5|2
1647626470000|2022-03-18 18:01:10|1061.3|1060.7|1061.2|1060.6|1061.3|1060.7|1061.2|1060.6|3
1647626490000|2022-03-18 18:01:30|1061.5|1060.5|1062.8|1061.3|1062.8|1061.5|1061.5|1060.4|6
1647626500000|2022-03-18 18:01:40|1062.9|1061.4|1062.8|1061.3|1062.9|1061.4|1062.8|1061.3|2
1647626510000|2022-03-18 18:01:50|1062.6|1062|1062.4|1060.9|1063|1062.1|1062.4|1060.9|7
1647626520000|2022-03-18 18:02:00|1062.5|1061|1061.8|1061.2|1062.5|1061.2|1061.6|1061|2
1647626530000|2022-03-18 18:02:10|1061.6|1060.6|1061.6|1060.6|1061.7|1060.9|1061.5|1060.6|2
1647626540000|2022-03-18 18:02:20|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|2
1647626550000|2022-03-18 18:02:30|1061.6|1060.1|1061.4|1059.9|1061.6|1060.1|1061.4|1059.9|2
1647626560000|2022-03-18 18:02:40|1061.2|1060.2|1061.2|1060.2|1061.2|1060.6|1061.1|1060.2|1
1647626570000|2022-03-18 18:02:50|1061.1|1060.5|1061.4|1059.9|1061.4|1060.5|1061.1|1059.9|0
1647626580000|2022-03-18 18:03:00|1060.4|1059.8|1061.4|1059.9|1061.5|1060.1|1060.4|1059.8|1
1647626590000|2022-03-18 18:03:10|1061.1|1060.1|1061|1060|1061.1|1060.1|1061|1060|6
1647626600000|2022-03-18 18:03:20|1060.9|1059.5|1060.9|1059.4|1060.9|1059.5|1060.9|1059.4|3
1647626610000|2022-03-18 18:03:30|1060.8|1059.3|1060.9|1059.4|1060.9|1059.4|1060.8|1059.3|0
1647626620000|2022-03-18 18:03:40|||||||||1
1647626630000|2022-03-18 18:03:50|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|2
1647626640000|2022-03-18 18:04:00|1060.7|1059.7|1061.1|1060.1|1061.4|1060.2|1060.3|1059.7|6
1647626650000|2022-03-18 18:04:10|1061.4|1059.9|1061.1|1060.1|1061.4|1060.1|1061.1|1059.9|0
1647626660000|2022-03-18 18:04:20|1061.4|1059.9|1061.1|1060.1|1061.4|1060.1|1061.1|1059.9|0
1647626670000|2022-03-18 18:04:30|1061.4|1059.9|1061.2|1059.7|1061.4|1060.2|1060.8|1059.7|5
1647626680000|2022-03-18 18:04:40|||||||||1
1647626690000|2022-03-18 18:04:50|1061.1|1059.6|1061.2|1059.7|1061.2|1059.7|1061.1|1059.6|2
1647626700000|2022-03-18 18:05:00|1060.8|1059.8|1059.3|1058.7|1061|1060|1059.3|1058.5|7
1647626710000|2022-03-18 18:05:10|1059.5|1058.5|1059.7|1058.2|1060.2|1058.9|1059|1058.2|27
1647626720000|2022-03-18 18:05:20|1059.8|1058.3|1059.8|1058.3|1059.8|1058.6|1059.2|1058.1|0
1647626730000|2022-03-18 18:05:30|1059.9|1058.4|1059.8|1058.3|1059.9|1058.4|1059.8|1058.3|0
1647626740000|2022-03-18 18:05:40|1059.9|1058.4|1060.5|1059|1060.5|1059.1|1059.8|1058.3|1
1647626750000|2022-03-18 18:05:50|1060.4|1059.4|1060.7|1059.2|1060.7|1059.4|1060.4|1059.2|1
1647626760000|2022-03-18 18:06:00|1060.8|1059.3|1060.4|1059.4|1060.8|1059.4|1060.4|1059.1|4
1647626770000|2022-03-18 18:06:10|1060.5|1059.5|1060.4|1059.4|1060.5|1059.5|1060.4|1059.4|0
1647626800000|2022-03-18 18:06:40|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|1060.3|1059.7|4
1647626810000|2022-03-18 18:06:50|1060.4|1059.8|1060.4|1059.8|1060.7|1059.8|1060.4|1059.7|1
1647626820000|2022-03-18 18:07:00|1060.5|1059.5|1059.9|1059.3|1060.5|1059.5|1059.9|1058.5|12
1647626830000|2022-03-18 18:07:10|1060.2|1059.2|1060|1058.5|1060.4|1059.3|1059.8|1058.5|4
1647626840000|2022-03-18 18:07:20|1060.1|1058.6|1060.3|1058.8|1060.3|1058.8|1060.1|1058.6|1
1647626850000|2022-03-18 18:07:30|1060.4|1058.9|1061.8|1060.3|1061.9|1060.4|1060.3|1058.9|9
1647626860000|2022-03-18 18:07:40|1061.5|1060.5|1061.7|1060.2|1061.8|1060.5|1061.1|1059.8|10
1647626870000|2022-03-18 18:07:50|1061.6|1060.1|1061.1|1059.6|1061.7|1060.2|1061.1|1059.6|6
1647626880000|2022-03-18 18:08:00|1061.2|1059.7|1061.4|1060.4|1061.5|1060.6|1061.1|1059.7|5
1647626890000|2022-03-18 18:08:10|1061.2|1060.6|1061|1060|1061.4|1060.6|1061|1059.9|5
1647626900000|2022-03-18 18:08:20|1060.7|1060.1|1060.6|1059.1|1060.9|1060.1|1060.6|1059.1|1
1647626910000|2022-03-18 18:08:30|1060.4|1059.8|1060.6|1059.1|1060.8|1059.9|1060.4|1059.1|1
1647626920000|2022-03-18 18:08:40|1060.3|1059.3|1061.3|1060.3|1061.3|1060.3|1060.3|1059.3|5
1647626930000|2022-03-18 18:08:50|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|2
1647626940000|2022-03-18 18:09:00|1061.7|1060.2|1061.7|1060.7|1061.8|1060.7|1061.3|1060.1|12
1647626950000|2022-03-18 18:09:10|1061.8|1060.8|1061.5|1060.5|1061.8|1060.8|1061.4|1060.5|5
1647626960000|2022-03-18 18:09:20|1061.2|1060.6|1061.3|1060.3|1061.3|1060.6|1061.1|1060.3|3
1647626970000|2022-03-18 18:09:30|1060.9|1060.2|1061.2|1060.2|1061.2|1060.2|1060.9|1060.2|6
1647626980000|2022-03-18 18:09:40|1061.1|1060.5|1061.7|1060.7|1061.8|1061.1|1061.1|1060.5|5
1647626990000|2022-03-18 18:09:50|1061.8|1060.3|1061.5|1060.5|1061.8|1060.6|1061.5|1060.3|1
1647627000000|2022-03-18 18:10:00|1061.6|1060.1|1061.7|1060.2|1061.7|1060.2|1061.6|1060.1|2
1647627010000|2022-03-18 18:10:10|1061.3|1060.3|1061.6|1060.6|1061.7|1060.9|1061.3|1060.2|5
1647627020000|2022-03-18 18:10:20|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|13
1647627030000|2022-03-18 18:10:30|1061.2|1060.6|1061.3|1060.7|1061.5|1060.8|1061.2|1060.3|27
1647627040000|2022-03-18 18:10:40|1061.6|1060.6|1062.2|1060.7|1062.2|1060.9|1061.3|1060.3|13
1647627050000|2022-03-18 18:10:50|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|2
1647627060000|2022-03-18 18:11:00|1061.8|1060.8|1061.6|1060.6|1061.8|1061.2|1061.4|1060.4|8
1647627070000|2022-03-18 18:11:10|1061.9|1060.4|1062|1060.5|1062|1060.5|1061.9|1060.4|4
1647627080000|2022-03-18 18:11:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|4
1647627090000|2022-03-18 18:11:30|1062.1|1061.1|1061.8|1061.2|1062.1|1061.2|1061.6|1060.8|7
1647627100000|2022-03-18 18:11:40|1061.9|1061.3|1062.1|1061.1|1062.9|1061.6|1061.6|1060.7|5
1647627110000|2022-03-18 18:11:50|1062.5|1061|1062.1|1061.5|1062.5|1061.5|1062.1|1061|3
1647627120000|2022-03-18 18:12:00|1062.2|1061.2|1062.1|1061.5|1062.3|1061.5|1061.8|1061.2|4
1647627130000|2022-03-18 18:12:10|1062.2|1061.1|1062.1|1061.1|1062.2|1061.5|1062.1|1061.1|3
1647627140000|2022-03-18 18:12:20|1062|1061.4|1062.3|1060.8|1062.3|1061.4|1062|1060.8|2
1647627150000|2022-03-18 18:12:30|1062.1|1061.1|1062.3|1060.8|1062.3|1061.1|1062.1|1060.8|5
1647627160000|2022-03-18 18:12:40|1062.2|1060.7|1062.3|1060.8|1062.3|1061.3|1061.9|1060.7|7
1647627170000|2022-03-18 18:12:50|1061.9|1060.9|1063.2|1061.7|1063.2|1061.7|1061.4|1060.3|22
1647627180000|2022-03-18 18:13:00|1062.1|1060.6|1061.3|1060.7|1062.2|1061.3|1061.2|1059.8|32
1647627190000|2022-03-18 18:13:10|1062.3|1061.3|1061.5|1060.5|1062.3|1061.3|1061.5|1060.5|16
1647627200000|2022-03-18 18:13:20|1061.9|1060.4|1061.8|1060.8|1061.9|1060.8|1061.8|1060.4|7
1647627210000|2022-03-18 18:13:30|1061.7|1061.1|1061.5|1060.9|1061.8|1061.2|1061|1059.8|13
1647627220000|2022-03-18 18:13:40|1060.7|1059.7|1060|1058.5|1062.1|1061|1059.7|1058.5|23
1647627230000|2022-03-18 18:13:50|1059.7|1059.1|1058.2|1057.2|1060.3|1059.1|1058.1|1057.1|86
1647627240000|2022-03-18 18:14:00|1058.1|1057.5|1057.5|1056.9|1059.2|1058.3|1057.5|1056.9|42
1647627250000|2022-03-18 18:14:10|1057.7|1057.1|1056.7|1056.1|1058.7|1057.7|1056.5|1055.5|45
1647627260000|2022-03-18 18:14:20|1056.8|1056.2|1057.3|1056.7|1058|1057.3|1056.6|1055.9|82
1647627270000|2022-03-18 18:14:30|1057.4|1056.8|1056.1|1055.5|1058.3|1057.6|1056|1055.2|76
1647627280000|2022-03-18 18:14:40|1056.2|1055.6|1056.3|1055.7|1056.8|1056.2|1056|1055.4|63
1647627290000|2022-03-18 18:14:50|1056.8|1055.8|1056.2|1055.2|1056.8|1056.2|1055.9|1055.2|82
1647627300000|2022-03-18 18:15:00|1056.1|1055.5|1055.7|1055.1|1056.5|1055.6|1055.5|1054.7|47
1647627310000|2022-03-18 18:15:10|1055.5|1054.9|1055.5|1054.9|1056.2|1055.6|1055.5|1054.9|24
1647627320000|2022-03-18 18:15:20|||||||||20
1647627330000|2022-03-18 18:15:30|1055.4|1054.8|1055.5|1054.9|1055.5|1054.9|1055.3|1054.7|20
1647627340000|2022-03-18 18:15:40|1055|1054.4|1054.7|1054.1|1055.3|1054.6|1054.7|1053.8|11
1647627350000|2022-03-18 18:15:50|1054.8|1054.2|1054.3|1053.7|1054.8|1054.2|1054.3|1053.7|30
1647627360000|2022-03-18 18:16:00|1054|1053.4|1053.9|1053.3|1054.7|1054.1|1053.9|1053.3|15
1647627370000|2022-03-18 18:16:10|1054|1053.4|1053.9|1053.3|1054|1053.4|1053.9|1053.3|11
1647627380000|2022-03-18 18:16:20|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|7
1647627390000|2022-03-18 18:16:30|||||||||3
1647627400000|2022-03-18 18:16:40|1054.1|1053.5|1054.3|1053.7|1054.5|1053.8|1054|1053.4|31
1647627410000|2022-03-18 18:16:50|1054.2|1053.6|1054|1053.4|1054.3|1053.7|1054|1053.4|5
1647627420000|2022-03-18 18:17:00|1054.1|1053.5|1054.6|1054|1054.7|1054|1054.1|1053.3|13
1647627430000|2022-03-18 18:17:10|1054.7|1054.1|1054.9|1053.9|1054.9|1054.1|1054.6|1053.9|17
1647627450000|2022-03-18 18:17:30|1054.8|1054.2|1055.2|1054.6|1055.3|1054.6|1054.8|1054.2|1
1647627460000|2022-03-18 18:17:40|1055.1|1054.5|1054.8|1054.2|1055.5|1054.5|1054.6|1053.8|12
1647627470000|2022-03-18 18:17:50|1054.7|1054.1|1054.8|1054.2|1054.8|1054.2|1054.7|1054.1|5
1647627480000|2022-03-18 18:18:00|1054.9|1054.3|1055.3|1054.7|1055.4|1054.8|1054.9|1054.3|16
1647627490000|2022-03-18 18:18:10|1055.5|1054.5|1054.7|1054.1|1055.5|1054.5|1054.6|1054|12
1647627500000|2022-03-18 18:18:20|1054.6|1054|1054.6|1054|1054.6|1054|1054.5|1053.9|5
1647627510000|2022-03-18 18:18:30|1056.3|1054.8|1055.7|1054.7|1056.4|1054.9|1055.4|1054.3|28
1647627520000|2022-03-18 18:18:40|1055.8|1054.8|1055.7|1054.7|1055.8|1054.8|1055.7|1054.7|1
1647627530000|2022-03-18 18:18:50|1055|1054.4|1055|1054.4|1055.1|1054.5|1055|1054.4|2
1647627540000|2022-03-18 18:19:00|1055.6|1054.1|1054.8|1053.8|1055.6|1054.3|1054.6|1053.6|7
1647627550000|2022-03-18 18:19:10|1055.1|1053.6|1054.1|1053.5|1055.1|1053.8|1054.1|1053.4|17
1647627560000|2022-03-18 18:19:20|1054|1053.4|1053.9|1053.3|1054|1053.4|1053.9|1053.3|5
1647627570000|2022-03-18 18:19:30|1054.7|1053.2|1054|1053.4|1054.8|1053.5|1053.9|1053.1|6
1647627580000|2022-03-18 18:19:40|1054.3|1053.3|1053.9|1053.3|1054.3|1053.4|1053.7|1053|13
1647627590000|2022-03-18 18:19:50|1053.2|1052.6|1053.4|1052.8|1053.7|1053|1053.2|1052.6|23
1647820800000|2022-03-21 00:00:00|1068|1067|1066.5|1065.5|1068.1|1067|1065.3|1064.7|14
1647820810000|2022-03-21 00:00:10|1066.8|1065.3|1066.7|1065.7|1066.8|1065.8|1064|1063.2|16
1647820820000|2022-03-21 00:00:20|1066.6|1065.6|1069|1068.4|1070.4|1069.8|1065.1|1064.1|49
1647820830000|2022-03-21 00:00:30|1069.4|1068.5|1069.6|1068.6|1070.4|1069.7|1068.9|1068.1|24
1647820840000|2022-03-21 00:00:40|1069.5|1068.5|1069.6|1068.6|1069.6|1068.9|1069.2|1068.3|5
1647820850000|2022-03-21 00:00:50|1069.7|1068.7|1070.4|1068.9|1070.4|1068.9|1068.8|1067.7|1
1647820860000|2022-03-21 00:01:00|1070.5|1069|1069|1068|1070.5|1069|1068.9|1067.9|13
1647820870000|2022-03-21 00:01:10|1069.3|1068.7|1070.8|1069.3|1070.8|1069.3|1069.3|1068.5|6
1647820880000|2022-03-21 00:01:20|1070.7|1070.1|1070.3|1068.8|1071.8|1070.8|1068.7|1067.7|33
1647820890000|2022-03-21 00:01:30|1069.4|1068.7|1071|1070.4|1071.3|1070.4|1068.6|1067.9|22
1647820900000|2022-03-21 00:01:40|1071.3|1070.3|1071.5|1070.5|1071.5|1070.5|1070.6|1069.2|8
1647820910000|2022-03-21 00:01:50|1072.5|1071|1069.3|1068.7|1072.5|1071|1069.3|1068.4|14
1647820920000|2022-03-21 00:02:00|1069.6|1068.6|1065.1|1064.1|1069.6|1068.6|1064.5|1063.5|20
1647820930000|2022-03-21 00:02:10|1064.8|1064.2|1064.1|1062.6|1064.8|1064.2|1063.2|1062.3|6
1647820940000|2022-03-21 00:02:20|1063.6|1062.1|1057.2|1056.2|1063.7|1062.2|1057.2|1055.9|56
1647820950000|2022-03-21 00:02:30|1057.5|1056|1058.9|1057.4|1058.9|1057.4|1057.5|1056|6
1647820960000|2022-03-21 00:02:40|1059|1057.5|1059.6|1058.1|1060.7|1059.8|1059|1057.5|24
1647820970000|2022-03-21 00:02:50|1059.4|1058.8|1059|1058|1059.6|1058.8|1058.6|1057.8|3
1647820980000|2022-03-21 00:03:00|1058.6|1057.8|1057.6|1056.6|1058.6|1057.8|1057.1|1056.5|3
1647820990000|2022-03-21 00:03:10|1057.8|1056.8|1059.4|1057.9|1059.5|1058.1|1057.8|1056.8|5
1647821000000|2022-03-21 00:03:20|1059.5|1058|1060.8|1059.8|1060.8|1060.1|1059.5|1058|2
1647821010000|2022-03-21 00:03:30|1060.9|1060.3|1061.4|1059.9|1061.8|1060.5|1060.4|1059.6|12
1647821020000|2022-03-21 00:03:40|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1
1647821030000|2022-03-21 00:03:50|1061.5|1060.7|1062.4|1060.9|1062.4|1060.9|1061.4|1059.9|3
1647821040000|2022-03-21 00:04:00|1062.2|1061.6|1063.1|1062.5|1063.3|1062.5|1062.2|1061.4|5
1647821050000|2022-03-21 00:04:10|1062.5|1061.9|1062.6|1062|1062.6|1062|1062.5|1061.9|2
1647821060000|2022-03-21 00:04:20|1063|1062.2|1062.7|1061.2|1063.3|1062.4|1062.7|1061.2|11
1647821080000|2022-03-21 00:04:40|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|3
1647821090000|2022-03-21 00:04:50|1062.4|1061.9|1062.4|1061.8|1062.5|1061.9|1062.3|1061.5|3
1647821100000|2022-03-21 00:05:00|1062.5|1061.9|1063.1|1062.1|1063.3|1062.5|1062.5|1061.5|7
1647821110000|2022-03-21 00:05:10|1063.4|1061.9|1064.6|1063.1|1064.6|1063.1|1063.2|1061.9|1
1647821120000|2022-03-21 00:05:20|1064.7|1063.2|1064.9|1063.4|1065.3|1064.5|1064.7|1063.2|6
1647821130000|2022-03-21 00:05:30|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|0
1647821140000|2022-03-21 00:05:40|1064.1|1062.5|1063.9|1062.9|1064.3|1063|1063.9|1062.5|2
1647821150000|2022-03-21 00:05:50|1064|1063.4|1063.7|1063.1|1064.2|1063.4|1063.7|1063|6
1647821160000|2022-03-21 00:06:00|1064|1063|1064|1063|1064.3|1063|1064|1062.8|12
1647821170000|2022-03-21 00:06:10|1063.5|1063.4|1063.6|1062.1|1063.6|1063.4|1063.5|1062|1
1647821180000|2022-03-21 00:06:20|1063.7|1062.7|1065.3|1063.8|1065.4|1063.9|1063.4|1062.7|2
1647821190000|2022-03-21 00:06:30|1064.4|1063.7|1063.7|1062.7|1065.1|1063.9|1063.7|1062.7|8
1647821200000|2022-03-21 00:06:40|1063.4|1062.8|1063.4|1061.9|1063.5|1062.8|1063.2|1061.9|2
1647821220000|2022-03-21 00:07:00|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|0
1647821230000|2022-03-21 00:07:10|1063.4|1061.9|1062.9|1061.9|1063.4|1061.9|1062.9|1061.8|0
1647821240000|2022-03-21 00:07:20|1062.8|1061.8|1061.3|1059.8|1062.8|1061.8|1061.3|1059.8|11
1647821250000|2022-03-21 00:07:30|1061.2|1060.2|1061.3|1060.3|1061.3|1060.3|1061.2|1060.2|3
1647821260000|2022-03-21 00:07:40|1062.2|1060.7|1062.8|1061.8|1062.8|1061.8|1062.2|1060.7|5
1647821270000|2022-03-21 00:07:50|1062.6|1062|1064|1062.5|1064|1062.5|1062.6|1062|1
1647821280000|2022-03-21 00:08:00|1064.1|1062.6|1064|1062.5|1065.1|1063.6|1064|1062.5|3
1647821290000|2022-03-21 00:08:10|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.7|1062.2|0
1647821300000|2022-03-21 00:08:20|1063.8|1062.3|1063.3|1061.8|1063.8|1062.3|1063.3|1061.8|0
1647821310000|2022-03-21 00:08:30|1063.4|1061.9|1063.3|1061.8|1063.4|1061.9|1063.3|1061.8|0
1647821320000|2022-03-21 00:08:40|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1647821330000|2022-03-21 00:08:50|1063.2|1061.7|1063.2|1061.7|1063.2|1061.7|1063.2|1061.7|2
1647821350000|2022-03-21 00:09:10|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|3
1647821360000|2022-03-21 00:09:20|1063.4|1062.7|1063.4|1062.8|1063.4|1062.8|1063.4|1062.7|0
1647821370000|2022-03-21 00:09:30|1063.7|1062.7|1063.7|1063.1|1063.7|1063.1|1063.7|1062.7|1
1647821380000|2022-03-21 00:09:40|1063.8|1063.2|1063.8|1062.8|1063.8|1063.2|1063.8|1062.8|0
1647821390000|2022-03-21 00:09:50|1063.7|1062.7|1064|1062.5|1064|1062.7|1063.7|1062.5|3
1647821400000|2022-03-21 00:10:00|1064.1|1062.6|1064|1063|1064.1|1063|1064|1062.5|0
1647821410000|2022-03-21 00:10:10|1064.1|1063.1|1064.7|1063.2|1064.7|1063.2|1064.1|1063.1|3
1647821430000|2022-03-21 00:10:30|1064.3|1062.8|1064.2|1062.7|1064.3|1062.8|1064.2|1062.7|2
1647821440000|2022-03-21 00:10:40|1064.1|1062.6|1063.3|1061.8|1064.1|1062.7|1063.3|1061.8|4
1647821450000|2022-03-21 00:10:50|1063.1|1061.6|1063|1061.5|1063.1|1061.6|1063|1061.5|0
1647821460000|2022-03-21 00:11:00|1063.1|1061.6|1063.6|1062.1|1063.6|1062.2|1063.1|1061.6|1
1647821470000|2022-03-21 00:11:10|1063.5|1062|1063.1|1062.5|1063.5|1062.7|1063.1|1062|0
1647821480000|2022-03-21 00:11:20|1063.3|1062.7|1064.2|1063.2|1064.2|1063.2|1063.3|1062.7|5
1647821520000|2022-03-21 00:12:00|1063.9|1063.3|1063.8|1063.2|1063.9|1063.3|1063.8|1063.2|0
1647821540000|2022-03-21 00:12:20|1063.9|1063.3|1064.7|1063.7|1064.7|1063.7|1063.9|1063.3|4
1647821560000|2022-03-21 00:12:40|1064.6|1064.1|1064.6|1063.6|1064.6|1064.1|1064.6|1063.6|1
1647821570000|2022-03-21 00:12:50|1064.7|1063.7|1063.3|1061.8|1064.7|1063.7|1063.3|1061.8|6
1647821590000|2022-03-21 00:13:10|1063|1062|1063|1062|1063|1062|1063|1062|0
1647821600000|2022-03-21 00:13:20|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|0
1647821610000|2022-03-21 00:13:30|||||||||1
1647821630000|2022-03-21 00:13:50|1062.5|1062|1062.5|1061.9|1062.6|1062|1062.5|1061.9|1
1647821640000|2022-03-21 00:14:00|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|2
1647821650000|2022-03-21 00:14:10|||||||||6
1647821690000|2022-03-21 00:14:50|||||||||1
1647821700000|2022-03-21 00:15:00|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|1061.9|1061.3|0
1647821730000|2022-03-21 00:15:30|1062|1061.4|1062.9|1061.9|1062.9|1061.9|1062|1061.4|1
1647821750000|2022-03-21 00:15:50|||||||||1
1647821770000|2022-03-21 00:16:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1647821780000|2022-03-21 00:16:20|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1647821790000|2022-03-21 00:16:30|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.6|1062|3
1647821800000|2022-03-21 00:16:40|||||||||1
1647821810000|2022-03-21 00:16:50|1062.3|1061.3|1062.8|1061.3|1062.9|1061.4|1062.3|1061.3|3
1647821820000|2022-03-21 00:17:00|1062.7|1061.2|1062.8|1061.3|1062.8|1061.3|1062.7|1061.2|0
1647821830000|2022-03-21 00:17:10|1062.9|1062.2|1062.9|1061.4|1062.9|1062.3|1062.9|1061.4|16
1647821840000|2022-03-21 00:17:20|1062.8|1061.3|1062.6|1061.1|1062.8|1061.3|1062.6|1061.1|0
1647821860000|2022-03-21 00:17:40||1061.6||1061.6||1061.6||1061.6|1
1647821880000|2022-03-21 00:18:00|1062.7|1062.1|1063|1062|1063|1062.3|1062.7|1062|5
1647821940000|2022-03-21 00:19:00|1062.9|1061.9|1062.6|1061.1|1062.9|1062|1062.5|1061.1|1
1647821980000|2022-03-21 00:19:40|1062.5|1061.5|1062.6|1061.6|1062.6|1061.6|1062.5|1061.5|0
1647822040000|2022-03-21 00:20:40|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1
1647822070000|2022-03-21 00:21:10|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|0
1647822090000|2022-03-21 00:21:30|1063.1|1061.6|1062.8|1062.2|1063.1|1062.3|1062.8|1061.6|4
1647822100000|2022-03-21 00:21:40|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|3
1647822120000|2022-03-21 00:22:00|1062.9|1062.3|1062.7|1062.1|1063|1062.3|1062.7|1061.5|6
1647822130000|2022-03-21 00:22:10|1062.8|1062.2|1062.7|1062.1|1062.8|1062.2|1062.7|1062.1|1
1647822160000|2022-03-21 00:22:40|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|4
1647822170000|2022-03-21 00:22:50|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1
1647822180000|2022-03-21 00:23:00|1063.3|1062.7|1063.5|1062.9|1063.5|1062.9|1063.3|1062.7|3
1647822210000|2022-03-21 00:23:30|1063.6|1063|1064.1|1063.5|1064.1|1063.5|1063.6|1063|6
1647822220000|2022-03-21 00:23:40|1064|1063.4|1064|1063.4|1064|1063.4|1063.9|1063.3|10
1647822230000|2022-03-21 00:23:50|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1
1647822240000|2022-03-21 00:24:00|1064.8|1063.3|1064.1|1063.5|1064.9|1063.5|1064.1|1063.3|14
1647822250000|2022-03-21 00:24:10|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|0
1647822270000|2022-03-21 00:24:30|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|1064.5|1063.5|0
1647822300000|2022-03-21 00:25:00|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|0
1647822320000|2022-03-21 00:25:20|1065|1063.5|1064.9|1063.4|1065.1|1063.6|1064.9|1063.4|1
1647822330000|2022-03-21 00:25:30|1064.8|1063.3|1064.8|1063.3|1065|1064|1064.5|1063.3|2
1647822340000|2022-03-21 00:25:40|1064.5|1063.5|1064.5|1063.5|1064.8|1063.5|1064.5|1063.3|0
1647822350000|2022-03-21 00:25:50|1064.2|1063.6|1064.8|1063.3|1064.8|1063.6|1064.1|1063.2|3
1647822370000|2022-03-21 00:26:10|1064.5|1063.5|1064.8|1064.2|1064.8|1064.2|1064.5|1063.5|1
1647822380000|2022-03-21 00:26:20|1064.9|1064.3|1065.3|1064.7|1065.3|1064.7|1064.9|1064.3|3
1647822390000|2022-03-21 00:26:30|1065.7|1065|1065.7|1064.7|1065.7|1065|1065.6|1064.7|3
1647822400000|2022-03-21 00:26:40|1065.6|1065|1065.2|1064.2|1066|1065.2|1065.2|1064.1|7
1647822410000|2022-03-21 00:26:50|1065.7|1064.3|1065.8|1064.3|1065.8|1064.3|1065.7|1064.3|14
1647822420000|2022-03-21 00:27:00|1065.7|1064.2|1065.5|1064|1065.7|1064.2|1065.2|1064|1
1647822430000|2022-03-21 00:27:10|1065.3|1064.3|1065.6|1064.1|1065.6|1064.3|1065.3|1064.1|0
1647822450000|2022-03-21 00:27:30|1065.5|1064|1065.1|1063.6|1065.5|1064|1064.8|1063.6|5
1647822460000|2022-03-21 00:27:40|1064.8|1063.8|1064.5|1063.5|1064.8|1063.8|1064.5|1063.5|2
1647822470000|2022-03-21 00:27:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|2
1647822480000|2022-03-21 00:28:00|1064.3|1063.7|1064.7|1064.1|1064.7|1064.1|1064.3|1063.6|2
1647822490000|2022-03-21 00:28:10|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.6|1064|0
1647822500000|2022-03-21 00:28:20|1064.7|1064.1|1064.6|1064|1064.7|1064.1|1064.6|1064|1
1647822560000|2022-03-21 00:29:20|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|0
1647822570000|2022-03-21 00:29:30|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|6
1647822580000|2022-03-21 00:29:40|1064.9|1063.9|1064.9|1063.9|1064.9|1064.1|1064.7|1063.9|3
1647822590000|2022-03-21 00:29:50|1064.6|1064|1064.4|1063.4|1064.7|1064|1064.4|1063.4|3
1647822600000|2022-03-21 00:30:00|1064.3|1063.7|1064.4|1063.4|1064.4|1063.7|1064.3|1063.4|0
1647822620000|2022-03-21 00:30:20|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|0
1647822640000|2022-03-21 00:30:40|1064.2|1063.6|1063.5|1062|1064.3|1063.7|1062.9|1061.9|8
1647822660000|2022-03-21 00:31:00|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|0
1647822710000|2022-03-21 00:31:50|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1647822780000|2022-03-21 00:33:00|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1647822830000|2022-03-21 00:33:50|1064.5|1063|1064.2|1063.2|1064.5|1063.2|1064.2|1063|2
1647822870000|2022-03-21 00:34:30|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1647822910000|2022-03-21 00:35:10|||||||||1
1647822990000|2022-03-21 00:36:30|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1647823010000|2022-03-21 00:36:50|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|2
1647823030000|2022-03-21 00:37:10|1063.9|1063.3|1064|1063.4|1064|1063.4|1063.9|1063.3|1
1647823040000|2022-03-21 00:37:20|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1647823060000|2022-03-21 00:37:40|||||||||5
1647823070000|2022-03-21 00:37:50|1064|1063.4|1064|1063.4|1064.1|1063.5|1064|1063.4|13
1647823080000|2022-03-21 00:38:00|1064.1|1063.5|1063.4|1062.8|1064.1|1063.5|1063.4|1062.7|12
1647823140000|2022-03-21 00:39:00|1063.8|1062.3|1062.9|1062.3|1063.8|1062.3|1062.9|1062.2|8
1647823150000|2022-03-21 00:39:10|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1
1647823160000|2022-03-21 00:39:20|1062|1061.4|1061.3|1060.7|1062|1061.4|1061.3|1060.7|2
1647823170000|2022-03-21 00:39:30|1061.5|1060.5|1061.4|1060.4|1061.5|1060.5|1061.4|1060.4|0
1647823180000|2022-03-21 00:39:40|1061.3|1060.3|1061.4|1060.4|1061.4|1060.5|1061|1060.3|0
1647823210000|2022-03-21 00:40:10|1061.3|1060.3|1060.2|1059.6|1061.3|1060.4|1060|1059.3|10
1647823220000|2022-03-21 00:40:20|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1
1647823230000|2022-03-21 00:40:30|1060.7|1060.1|1061.1|1060.5|1061.4|1060.8|1060.7|1060.1|11
1647823240000|2022-03-21 00:40:40|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|2
1647823250000|2022-03-21 00:40:50|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1
1647823280000|2022-03-21 00:41:20|1061.3|1060.7|1061.1|1060.1|1061.3|1060.7|1061.1|1060.1|8
1647823290000|2022-03-21 00:41:30|1060.8|1060.2|1060.8|1060.2|1061.1|1060.2|1060.8|1060.1|2
1647823300000|2022-03-21 00:41:40|1061|1059.5|1060.9|1059.4|1061|1059.5|1060.9|1059.4|1
1647823310000|2022-03-21 00:41:50|1060.7|1059.7|1060.5|1059.5|1060.7|1059.7|1060.5|1059.5|0
1647823320000|2022-03-21 00:42:00|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|1060.6|1059.6|0
1647823360000|2022-03-21 00:42:40|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|0
1647823370000|2022-03-21 00:42:50|1060.4|1059.8|1061.3|1059.8|1061.3|1059.8|1060.4|1059.7|2
1647823390000|2022-03-21 00:43:10|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|10
1647823400000|2022-03-21 00:43:20|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|0
1647823420000|2022-03-21 00:43:40|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|0
1647823460000|2022-03-21 00:44:20|1061.3|1060.3|1060.8|1060.2|1061.3|1060.3|1060.8|1060|0
1647823480000|2022-03-21 00:44:40|1061.2|1060.3|1061.2|1060.2|1061.8|1060.3|1061.2|1060.1|2
1647823490000|2022-03-21 00:44:50|1060.7|1059.7|1061|1059.5|1061|1059.7|1060.7|1059.5|2
1647823500000|2022-03-21 00:45:00|1060.7|1059.7|1061|1059.5|1061|1059.7|1060.7|1059.5|0
1647823520000|2022-03-21 00:45:20|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|1060.7|1059.7|0
1647823530000|2022-03-21 00:45:30|1061|1059.5|1060.9|1059.9|1061|1059.9|1060.9|1059.5|0
1647823540000|2022-03-21 00:45:40|1060.7|1059.7|1060|1059.4|1060.7|1059.7|1060|1059.4|3
1647823570000|2022-03-21 00:46:10|1060.1|1059.5|1061|1059.5|1061|1059.6|1060.1|1059.5|2
1647823590000|2022-03-21 00:46:30|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|0
1647823600000|2022-03-21 00:46:40|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1
1647823610000|2022-03-21 00:46:50|1060.6|1060|1060.2|1059.6|1060.6|1060|1060.2|1059.6|0
1647823640000|2022-03-21 00:47:20|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|4
1647823700000|2022-03-21 00:48:20|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1647823710000|2022-03-21 00:48:30|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|0
1647823720000|2022-03-21 00:48:40|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|0
1647823790000|2022-03-21 00:49:50|1060.3|1059.3|1061|1059.5|1061|1059.5|1060.3|1059.3|3
1647823800000|2022-03-21 00:50:00|1060.7|1059.7|1060.7|1059.2|1060.9|1059.7|1060.7|1059.2|0
1647823810000|2022-03-21 00:50:10|1060.4|1059.4|1060.3|1059.3|1060.4|1059.4|1060.3|1059.3|0
1647823820000|2022-03-21 00:50:20|1060|1059.4|1060.4|1059.4|1060.4|1059.4|1060|1059.4|3
1647823830000|2022-03-21 00:50:30|1060||1060||1060||1060||0
1647823840000|2022-03-21 00:50:40|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|0
1647823850000|2022-03-21 00:50:50|1060.4|1059.4|1059.5|1058.5|1060.4|1059.4|1059.5|1058.3|9
1647823860000|2022-03-21 00:51:00|1059.8|1058.3|1059.5|1058.5|1059.8|1058.5|1059.5|1058.3|1
1647823870000|2022-03-21 00:51:10|1059.8|1058.3|1060.2|1058.7|1060.2|1058.7|1059.8|1058.3|5
1647823890000|2022-03-21 00:51:30|1060.1|1058.6|1059.5|1058.5|1060.1|1058.6|1059.5|1058.4|0
1647823920000|2022-03-21 00:52:00|1059.3|1058.3|1059.6|1058.1|1059.6|1058.5|1059.3|1058.1|2
1647823940000|2022-03-21 00:52:20|1059.3|1058.3|1056.4|1054.9|1059.3|1058.5|1056.4|1054.9|1
1647823950000|2022-03-21 00:52:30|1056|1055|1055.3|1054.7|1056.1|1055.1|1055.3|1054.7|7
1647823960000|2022-03-21 00:52:40|1055|1054.4|1054.7|1053.2|1055|1054.4|1054.5|1053|3
1647823970000|2022-03-21 00:52:50|1054.3|1053.3|1054.3|1053.3|1054.3|1053.3|1054.3|1053.3|2
1647823980000|2022-03-21 00:53:00|1054.4|1053.4|1055.7|1054.2|1055.7|1054.2|1054.2|1053.4|2
1647823990000|2022-03-21 00:53:10|1055|1054.4|1055.3|1053.8|1055.5|1054.4|1054.9|1053.7|5
1647824000000|2022-03-21 00:53:20|1055.2|1053.7|1055|1054.4|1055.2|1054.4|1054.8|1053.7|5
1647824010000|2022-03-21 00:53:30|1055.3|1054.3|1055.3|1054.3|1055.4|1054.4|1055.3|1054.3|1
1647824020000|2022-03-21 00:53:40|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|1
1647824030000|2022-03-21 00:53:50|1055.1|1054.5|1056.2|1054.7|1056.2|1054.7|1055.1|1054.5|1
1647824040000|2022-03-21 00:54:00|1055.4|1054.8|1055.2|1053.7|1055.9|1054.9|1055|1053.5|7
1647824050000|2022-03-21 00:54:10|1054.4|1053.8|1055.1|1054.1|1055.2|1054.1|1054.4|1053.7|1
1647824070000|2022-03-21 00:54:30|1054.8|1054.2|1054.9|1053.9|1054.9|1054.2|1054.8|1053.9|0
1647824080000|2022-03-21 00:54:40|1054.8|1053.8|1055.7|1054.2|1055.7|1054.2|1054.8|1053.6|15
1647824110000|2022-03-21 00:55:10|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|1
1647824130000|2022-03-21 00:55:30|||||||||1
1647824150000|2022-03-21 00:55:50|1056.1|1055.1|1056.6|1055.1|1056.6|1055.1|1056.1|1054.9|0
1647824160000|2022-03-21 00:56:00|1056.5|1055|1056.3|1054.8|1056.5|1055.7|1056.3|1054.8|1
1647824180000|2022-03-21 00:56:20|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|0
1647824190000|2022-03-21 00:56:30|1056.6|1055.1|1057|1056|1057.1|1056|1056.4|1055.1|4
1647824220000|2022-03-21 00:57:00|1057.1|1056.4|1057.1|1056.5|1057.1|1056.5|1057.1|1056.4|1
1647824240000|2022-03-21 00:57:20|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057.1|1056.5|0
1647824260000|2022-03-21 00:57:40|1058.1|1056.6|1058.8|1057.3|1058.8|1057.3|1058.1|1056.6|2
1647824290000|2022-03-21 00:58:10|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|3
1647824310000|2022-03-21 00:58:30|1059.6|1058.1|1059.2|1057.7|1059.6|1058.1|1059.2|1057.7|1
1647824320000|2022-03-21 00:58:40|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1647824340000|2022-03-21 00:59:00|1058.8|1057.8|1058.6|1057.1|1058.8|1057.8|1058.6|1057.1|0
1647824350000|2022-03-21 00:59:10|1058.7|1057.2|1058.8|1057.3|1058.8|1057.3|1058.7|1057.2|1
1647824360000|2022-03-21 00:59:20|1058.6|1057.6|1059|1058|1059|1058|1058.4|1057.6|0
1647824390000|2022-03-21 00:59:50|1058.8|1058.2|1057.9|1056.9|1058.8|1058.2|1057.9|1056.9|1
1647824400000|2022-03-21 01:00:00|1057.7|1057.1|1060.2|1059.2|1060.2|1059.2|1057.6|1057|5
1647824410000|2022-03-21 01:00:10|||||||||6
1647824420000|2022-03-21 01:00:20|||||||||2
1647824440000|2022-03-21 01:00:40|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1647824450000|2022-03-21 01:00:50|||||||||1
1647824460000|2022-03-21 01:01:00|1060.1|1059.5|1060|1059.4|1060.2|1059.6|1060|1059.4|0
1647824480000|2022-03-21 01:01:20|||||||||1
1647824500000|2022-03-21 01:01:40|||||||||2
1647824520000|2022-03-21 01:02:00|1060.1|1059.5|1060.3|1059.3|1060.3|1059.5|1059.7|1058.4|9
1647824530000|2022-03-21 01:02:10|1060.2|1059.2|1059.8|1058.3|1060.2|1059.3|1059.3|1058.2|2
1647824540000|2022-03-21 01:02:20|1059|1058.4|1059.8|1058.3|1059.8|1058.4|1059|1058.1|2
1647824550000|2022-03-21 01:02:30|1059.9|1058.4|1060.1|1058.6|1060.1|1058.6|1059.9|1058.4|1
1647824560000|2022-03-21 01:02:40|1060|1058.5|1060|1059|1060|1059|1059.9|1058.5|0
1647824570000|2022-03-21 01:02:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1647824580000|2022-03-21 01:03:00|1060|1059|1060.2|1059.2|1060.2|1059.2|1060|1059|2
1647824590000|2022-03-21 01:03:10|1060|1059.4|1060.1|1059.5|1060.1|1059.5|1060|1059.4|0
1647824610000|2022-03-21 01:03:30|1060|1059.1|1060.2|1059.2|1060.2|1059.2|1059.8|1059|1
1647824620000|2022-03-21 01:03:40|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|0
1647824630000|2022-03-21 01:03:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1647824640000|2022-03-21 01:04:00|1060|1059|1059.8|1058.3|1060.1|1059|1059.8|1058.3|2
1647824650000|2022-03-21 01:04:10|1059.7|1058.2|1059.8|1058.3|1059.8|1058.3|1059.7|1058.2|0
1647824660000|2022-03-21 01:04:20|1059.7|1058.7|1059.9|1059.3|1060|1059.4|1059.7|1058.7|1
1647824670000|2022-03-21 01:04:30|1060|1058.5|1059.9|1058.9|1060|1058.9|1059.9|1058.5|1
1647824680000|2022-03-21 01:04:40|1060.1|1059.1|1060.3|1059.3|1060.3|1059.3|1060.1|1059.1|0
1647824690000|2022-03-21 01:04:50|||||||||1
1647824700000|2022-03-21 01:05:00|1060.4|1059.4|1060.2|1059.6|1060.4|1059.6|1060.2|1059.4|2
1647824710000|2022-03-21 01:05:10|1060.3|1059.7|1060.4|1059.8|1060.4|1059.8|1060.3|1059.7|2
1647824720000|2022-03-21 01:05:20|||||||||1
1647824750000|2022-03-21 01:05:50|1060.3|1059.7|1061.2|1060.2|1061.2|1060.2|1060.3|1059.7|12
1647824760000|2022-03-21 01:06:00|1061.3|1060.3|1062.6|1061.1|1063.1|1061.6|1061.3|1060.3|6
1647824770000|2022-03-21 01:06:10|1062.5|1061|1062.3|1060.8|1062.5|1061|1062.2|1060.7|1
1647824780000|2022-03-21 01:06:20|1062.4|1060.9|1062.9|1061.4|1062.9|1061.4|1062.4|1060.9|0
1647824790000|2022-03-21 01:06:30|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|3
1647824800000|2022-03-21 01:06:40|1063.2|1061.7|1063.1|1061.6|1063.3|1061.8|1063.1|1061.6|5
1647824810000|2022-03-21 01:06:50|1063.3|1061.8|1063.6|1062.1|1063.6|1062.1|1063.3|1061.8|1
1647824850000|2022-03-21 01:07:30|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|0
1647824860000|2022-03-21 01:07:40|1063.7|1062.2|1063.8|1062.3|1063.8|1062.4|1063|1062.2|1
1647824870000|2022-03-21 01:07:50|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1
1647824880000|2022-03-21 01:08:00|1063.8|1062.3|1063.6|1062.1|1063.8|1062.3|1063.6|1062.1|0
1647824890000|2022-03-21 01:08:10|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|0
1647824900000|2022-03-21 01:08:20|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1
1647824910000|2022-03-21 01:08:30|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|0
1647824940000|2022-03-21 01:09:00|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|4
1647824960000|2022-03-21 01:09:20|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|0
1647824980000|2022-03-21 01:09:40|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1647825000000|2022-03-21 01:10:00|1062.9|1061.4|1062.8|1061.3|1062.9|1061.4|1062.8|1061.3|0
1647825020000|2022-03-21 01:10:20|1062.9|1061.4|1063|1061.5|1063|1061.5|1062.9|1061.4|0
1647825030000|2022-03-21 01:10:30|1063.6|1063|1063.7|1062.2|1063.7|1063|1063.6|1062.1|4
1647825060000|2022-03-21 01:11:00|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1647825070000|2022-03-21 01:11:10|1064.1|1062.6|1063.9|1062.4|1064.1|1062.6|1063.9|1062.4|1
1647825080000|2022-03-21 01:11:20|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1647825100000|2022-03-21 01:11:40|1064.1|1062.6|1063.9|1062.4|1064.1|1062.6|1063.8|1062.3|0
1647825110000|2022-03-21 01:11:50|1063.8|1062.3|1063.5|1062|1063.9|1062.4|1063.5|1062|2
1647825160000|2022-03-21 01:12:40|1063.6|1062.9|1063.6|1062.1|1063.6|1062.9|1063.6|1062.1|2
1647825170000|2022-03-21 01:12:50|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|0
1647825190000|2022-03-21 01:13:10|1063.9|1062.4|1064|1062.5|1064|1062.5|1063.9|1062.4|0
1647825210000|2022-03-21 01:13:30|1063.7|1062.7|1064|1062.5|1064|1062.7|1063.7|1062.5|0
1647825220000|2022-03-21 01:13:40|1063.7|1062.7|1063.3|1062.7|1064|1063|1063.3|1062.5|0
1647825230000|2022-03-21 01:13:50|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|1
1647825240000|2022-03-21 01:14:00|1063.7|1062.7|1064|1062.5|1064|1062.7|1063.7|1062.5|0
1647825250000|2022-03-21 01:14:10|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|0
1647825280000|2022-03-21 01:14:40|1064|1062.5|1063.3|1062.7|1064|1062.7|1063.3|1062.5|0
1647825290000|2022-03-21 01:14:50|1063.2|1062.6|1063.5|1062.5|1063.5|1062.6|1063.2|1062.5|1
1647825300000|2022-03-21 01:15:00|||||||||1
1647825400000|2022-03-21 01:16:40|||||||||1
1647825450000|2022-03-21 01:17:30|1064||1064||1064||1064||0
1647825520000|2022-03-21 01:18:40|1064.1|1062.6|1064|1062.5|1064.2|1062.7|1064|1062.5|0
1647825540000|2022-03-21 01:19:00|1064.1|1062.6|1064.2|1062.7|1064.2|1062.7|1064.1|1062.6|0
1647825550000|2022-03-21 01:19:10|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|0
1647825570000|2022-03-21 01:19:30|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1647825580000|2022-03-21 01:19:40|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1
1647825590000|2022-03-21 01:19:50|1063.4|1062.8|1063.8|1062.3|1063.8|1062.8|1063.3|1062.3|1
1647825620000|2022-03-21 01:20:20|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1647825630000|2022-03-21 01:20:30|1063.6|1063|1064.1|1063.1|1064.1|1063.2|1063.6|1063|1
1647825640000|2022-03-21 01:20:40|1064.5|1062.6|1064.2|1062.7|1064.5|1063|1064.2|1062.6|2
1647825650000|2022-03-21 01:20:50|||||||||1
1647825670000|2022-03-21 01:21:10|||||||||1
1647825680000|2022-03-21 01:21:20|1063.9|1063.3|1064.2|1063.2|1064.2|1063.3|1063.9|1063.2|3
1647825690000|2022-03-21 01:21:30|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|0
1647825710000|2022-03-21 01:21:50|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|0
1647825730000|2022-03-21 01:22:10|||||||||1
1647825740000|2022-03-21 01:22:20|1065|1063.8|1065|1063.5|1065.5|1064.5|1064.9|1063.5|11
1647825770000|2022-03-21 01:22:50|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1647825780000|2022-03-21 01:23:00|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|0
1647825800000|2022-03-21 01:23:20|1065.1|1064.5|1065|1064.4|1065.1|1064.5|1065|1064.4|1
1647825820000|2022-03-21 01:23:40|1065.2|1064.6|1065.3|1064.7|1065.3|1064.7|1065.2|1064.6|1
1647825840000|2022-03-21 01:24:00|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1647825850000|2022-03-21 01:24:10|1065.9|1064.4|1065|1063.5|1066|1064.6|1065|1063.5|5
1647825900000|2022-03-21 01:25:00|||||||||1
1647825960000|2022-03-21 01:26:00|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1647825970000|2022-03-21 01:26:10|1064.9|1063.4|1064.7|1063.2|1064.9|1063.4|1064.7|1063.2|0
1647826000000|2022-03-21 01:26:40|1064.8|1063.3|1064.9|1063.4|1064.9|1063.4|1064.8|1063.3|1
1647826070000|2022-03-21 01:27:50|1064.8|1063.3|1064.7|1063.2|1064.8|1063.3|1064.7|1063.2|0
1647826090000|2022-03-21 01:28:10|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|0
1647826120000|2022-03-21 01:28:40|||||||||1
1647826130000|2022-03-21 01:28:50|1064.6|1064|1064.6|1064|1064.7|1064|1064.6|1063.2|3
1647826140000|2022-03-21 01:29:00|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|0
1647826160000|2022-03-21 01:29:20|1064.6|1064|1064.5|1063.9|1064.7|1064.1|1064.5|1063.9|2
1647826170000|2022-03-21 01:29:30|1064.3|1063.7|1063.4|1062.4|1064.3|1063.7|1063.4|1062.4|2
1647826180000|2022-03-21 01:29:40|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|0
1647826190000|2022-03-21 01:29:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1647826210000|2022-03-21 01:30:10|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1
1647826250000|2022-03-21 01:30:50||1062.2||1062.2||1062.2||1062.2|1
1647826260000|2022-03-21 01:31:00|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|0
1647826270000|2022-03-21 01:31:10|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1647826420000|2022-03-21 01:33:40|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|1
1647826440000|2022-03-21 01:34:00|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1647826450000|2022-03-21 01:34:10|1063.1|1062.1|1062.8|1062.2|1063.1|1062.2|1062.8|1062.1|0
1647826470000|2022-03-21 01:34:30|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|1062.7|1062.1|0
1647826480000|2022-03-21 01:34:40|||||||||1
1647826520000|2022-03-21 01:35:20|1062.8|1062.2|1063.7|1062.2|1063.7|1062.2|1062.8|1062.2|1
1647826560000|2022-03-21 01:36:00|1062.9|1062.3|1062.5|1061.9|1063.1|1062.3|1062.5|1061.9|0
1647826570000|2022-03-21 01:36:10||1061||1061||1061||1061|2
1647826620000|2022-03-21 01:37:00|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|1062.4|1060.9|0
1647826700000|2022-03-21 01:38:20|1062.3|1061.7|1062.4|1060.9|1062.5|1061.7|1062.3|1060.9|0
1647826720000|2022-03-21 01:38:40|1062|1061|1062|1061|1062|1061|1062|1061|0
1647826750000|2022-03-21 01:39:10|1061.5|1060.9|1061.5|1060|1061.6|1060.9|1061.4|1060|1
1647826760000|2022-03-21 01:39:20|1062.2|1060.7|1061.8|1060.3|1062.2|1060.7|1061.7|1060.2|2
1647826770000|2022-03-21 01:39:30|1061.6|1061|1062.1|1060.6|1062.1|1061|1061.6|1060.6|1
1647826920000|2022-03-21 01:42:00|1061.9|1060.4|1061.4|1060.4|1062|1060.5|1061.4|1060.4|0
1647826950000|2022-03-21 01:42:30|1061.8|1060.3|1061.7|1060.2|1061.8|1060.3|1061.7|1060.2|1
1647826960000|2022-03-21 01:42:40|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|0
1647827000000|2022-03-21 01:43:20|1061.4|1060.4|1062.2|1060.7|1062.2|1060.7|1061.4|1060.4|0
1647827010000|2022-03-21 01:43:30|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|0
1647827030000|2022-03-21 01:43:50|1062.4|1060.9|1062.1|1060.6|1062.5|1061.5|1061.7|1060.6|1
1647827040000|2022-03-21 01:44:00|1062|1061|1062.4|1060.9|1062.4|1061.3|1062|1060.9|0
1647827050000|2022-03-21 01:44:10|1062.3|1061.3|1062|1061|1062.3|1061.4|1062|1061|0
1647827060000|2022-03-21 01:44:20|1062.4|1060.9|1062.1|1061.5|1062.4|1061.5|1062.1|1060.9|1
1647827070000|2022-03-21 01:44:30|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|1062.3|1061.3|0
1647827120000|2022-03-21 01:45:20|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|3
1647827130000|2022-03-21 01:45:30|1062.9|1061.4|1063.1|1061.6|1063.1|1061.6|1062.9|1061.4|0
1647827220000|2022-03-21 01:47:00|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1647827250000|2022-03-21 01:47:30|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|0
1647827280000|2022-03-21 01:48:00|1063|1061.5|1063.1|1061.6|1063.1|1061.6|1063|1061.5|0
1647827290000|2022-03-21 01:48:10|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1647827340000|2022-03-21 01:49:00|1062.8|1061.3|1062.7|1061.2|1062.9|1061.4|1062.7|1061.2|1
1647827350000|2022-03-21 01:49:10|1062.9|1061.4|1063.2|1061.7|1063.2|1061.7|1062.9|1061.4|0
1647827380000|2022-03-21 01:49:40|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1062.4|1061.8|1
1647827440000|2022-03-21 01:50:40|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1647827460000|2022-03-21 01:51:00|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|0
1647827480000|2022-03-21 01:51:20|1063.2|1061.7|1063.2|1061.7|1063.2|1061.7|1063.2|1061.7|0
1647827490000|2022-03-21 01:51:30|||||||||2
1647827500000|2022-03-21 01:51:40|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|0
1647827590000|2022-03-21 01:53:10|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|0
1647827600000|2022-03-21 01:53:20|1063.2|1061.7|1063.1|1061.6|1063.2|1061.7|1063.1|1061.6|1
1647827610000|2022-03-21 01:53:30|1063.2|1061.7|1063.1|1061.6|1063.2|1061.7|1063.1|1061.6|2
1647827620000|2022-03-21 01:53:40|1063.2|1061.7|1063.2|1061.7|1063.2|1061.7|1063.2|1061.7|0
1647827640000|2022-03-21 01:54:00|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|0
1647827670000|2022-03-21 01:54:30|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1647827680000|2022-03-21 01:54:40|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|2
1647827700000|2022-03-21 01:55:00|1063.3|1061.8|1063.4|1061.9|1063.4|1061.9|1063.3|1061.8|0
1647827730000|2022-03-21 01:55:30|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|0
1647827740000|2022-03-21 01:55:40|||||||||1
1647827760000|2022-03-21 01:56:00|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1647827800000|2022-03-21 01:56:40|||||||||1
1647827820000|2022-03-21 01:57:00|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|1
1647827890000|2022-03-21 01:58:10|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|5
1647827920000|2022-03-21 01:58:40|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|0
1647827960000|2022-03-21 01:59:20|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|1063.7|1062.2|0
1647828010000|2022-03-21 02:00:10|1063.8|1062.3|1063.9|1062.4|1063.9|1062.4|1063.8|1062.3|0
1647828060000|2022-03-21 02:01:00|1063.1|1062.5|1064.2|1062.7|1064.2|1063|1063.1|1062|1
1647828070000|2022-03-21 02:01:10|1063.8|1062.8|1063.8|1062.3|1063.8|1062.8|1063.8|1062.3|0
1647828140000|2022-03-21 02:02:20|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1647828160000|2022-03-21 02:02:40|1064|1062.5|1063.7|1063.1|1064|1063.1|1063.6|1062.5|0
1647828170000|2022-03-21 02:02:50|1063.6|1063|1064|1062.5|1064|1063|1063.5|1062.5|2
1647828180000|2022-03-21 02:03:00|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064|1062.5|0
1647828270000|2022-03-21 02:04:30|1064|1062.5|1064.1|1062.6|1064.1|1062.6|1064|1062.5|0
1647828310000|2022-03-21 02:05:10|1063.8|1062.8|1063.9|1062.9|1063.9|1062.9|1063.8|1062.8|0
1647828320000|2022-03-21 02:05:20|1063.8|1063.2|1064.4|1063.4|1064.6|1063.4|1063.8|1063.1|0
1647828330000|2022-03-21 02:05:30|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|10
1647828340000|2022-03-21 02:05:40|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1647828350000|2022-03-21 02:05:50|1065.2|1063.7|1065.1|1063.6|1065.2|1063.7|1065.1|1063.6|0
1647828370000|2022-03-21 02:06:10|1065.2|1063.7|1065.3|1063.8|1065.3|1063.8|1065.2|1063.7|0
1647828420000|2022-03-21 02:07:00|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|0
1647828430000|2022-03-21 02:07:10|1065.4|1063.9|1065.2|1063.7|1065.4|1064.1|1065.1|1063.7|0
1647828440000|2022-03-21 02:07:20|1064.9|1064.3|1065|1063.5|1065.1|1064.3|1064.7|1063.5|1
1647828450000|2022-03-21 02:07:30|1064.9|1063.4|1063.7|1062.2|1064.9|1063.6|1062.9|1062|8
1647828460000|2022-03-21 02:07:40|1063.3|1062.3|1064.7|1063.2|1064.7|1063.2|1063.2|1062.3|1
1647828470000|2022-03-21 02:07:50|1064.5|1063.5|1064.8|1063.3|1064.8|1063.5|1064.5|1063.3|2
1647828480000|2022-03-21 02:08:00|1064|1063.4|1063.9|1063.3|1064|1063.4|1063.9|1063.3|1
1647828510000|2022-03-21 02:08:30|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1
1647828520000|2022-03-21 02:08:40|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|1
1647828530000|2022-03-21 02:08:50|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1647828560000|2022-03-21 02:09:20|1064.5|1063.5|1064.5|1063|1064.7|1063.5|1064.5|1063|1
1647828570000|2022-03-21 02:09:30|1064.4|1062.9|1062.2|1060.7|1064.4|1062.9|1060.9|1060.3|7
1647828580000|2022-03-21 02:09:40|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1647828590000|2022-03-21 02:09:50|1061.9|1060.4|1061.6|1060.1|1061.9|1060.4|1060.2|1059.4|2
1647828600000|2022-03-21 02:10:00|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|0
1647828610000|2022-03-21 02:10:10|1061.3|1059.8|1061.7|1060.2|1061.7|1060.2|1060.2|1059.4|11
1647828630000|2022-03-21 02:10:30|1061.8|1060.3|1061.6|1060.1|1061.8|1060.3|1061.6|1060.1|0
1647828640000|2022-03-21 02:10:40|1061.2|1059.7|1061.4|1059.9|1061.4|1059.9|1061.2|1059.7|0
1647828670000|2022-03-21 02:11:10|1061.5|1060|1061.5|1060|1061.6|1060.1|1061.5|1060|0
1647828690000|2022-03-21 02:11:30|1061.4|1059.9|1060.9|1059.4|1061.4|1060.2|1060.2|1059.4|3
1647828700000|2022-03-21 02:11:40|1061.2|1059.7|1061|1059.5|1061.2|1059.7|1061|1059.5|0
1647828740000|2022-03-21 02:12:20|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1
1647828750000|2022-03-21 02:12:30|1060.9|1059.4|1059.8|1059.2|1060.9|1059.6|1059.8|1059|1
1647828760000|2022-03-21 02:12:40|||||||||1
1647828770000|2022-03-21 02:12:50|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|1059.9|1058.9|3
1647828790000|2022-03-21 02:13:10|1060|1059|1060|1059|1060|1059|1060|1059|3
1647828880000|2022-03-21 02:14:40|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|3
1647828960000|2022-03-21 02:16:00|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|0
1647829190000|2022-03-21 02:19:50|1061.1|1059.6|1061.2|1059.7|1061.2|1059.7|1061.1|1059.6|0
1647829260000|2022-03-21 02:21:00|1061.1|1059.6|1061.4|1059.9|1061.4|1059.9|1061.1|1059.6|0
1647829290000|2022-03-21 02:21:30|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1
1647829380000|2022-03-21 02:23:00|1061.4|1059.9|1061.2|1059.7|1061.4|1059.9|1061.2|1059.7|0
1647829390000|2022-03-21 02:23:10|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|0
1647829450000|2022-03-21 02:24:10|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|0
1647829520000|2022-03-21 02:25:20|||||||||1
1647830050000|2022-03-21 02:34:10|1061.1|1060.5|1061.9|1060.4|1061.9|1060.5|1061.1|1060.1|9
1647830060000|2022-03-21 02:34:20|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|0
1647830110000|2022-03-21 02:35:10|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|0
1647830120000|2022-03-21 02:35:20|1061.6|1060.1|1061|1059.5|1061.6|1060.1|1059.7|1059.1|5
1647830160000|2022-03-21 02:36:00|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|0
1647830360000|2022-03-21 02:39:20|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|1
1647830390000|2022-03-21 02:39:50|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|0
1647830410000|2022-03-21 02:40:10|1060.6|1059.1|1061|1059.5|1061|1059.5|1060.6|1059.1|0
1647830450000|2022-03-21 02:40:50|||||||||1
1647830710000|2022-03-21 02:45:10|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|0
1647830720000|2022-03-21 02:45:20|1061.4|1059.9|1061.5|1060|1061.5|1060|1061.4|1059.9|1
1647830730000|2022-03-21 02:45:30|1061.6|1060.1|1061.1|1059.6|1061.7|1060.2|1061.1|1059.6|1
1647830740000|2022-03-21 02:45:40|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|0
1647830760000|2022-03-21 02:46:00|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|0
1647830830000|2022-03-21 02:47:10|1061.2|1059.7|1061.3|1059.8|1061.3|1059.8|1061.2|1059.7|0
1647830840000|2022-03-21 02:47:20|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|0
1647830850000|2022-03-21 02:47:30|1061.5|1060|1061.6|1060.1|1061.6|1060.1|1061.5|1060|0
1647830880000|2022-03-21 02:48:00|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|0
1647830930000|2022-03-21 02:48:50|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|0
1647831080000|2022-03-21 02:51:20|1061.6|1060.6|1062|1060.5|1062|1060.6|1061.6|1060.5|3
1647831130000|2022-03-21 02:52:10|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|0
1647831140000|2022-03-21 02:52:20|1061.6|1060.9|1062.4|1060.9|1062.4|1060.9|1061.6|1060.9|1
1647831260000|2022-03-21 02:54:20|1062.5|1061|1062.6|1061.1|1062.6|1061.1|1062.5|1061|0
1647831270000|2022-03-21 02:54:30|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|0
1647831290000|2022-03-21 02:54:50|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1647831340000|2022-03-21 02:55:40|1062.4|1061.4|1062.3|1061.3|1062.4|1061.4|1062.3|1061.3|0
1647831370000|2022-03-21 02:56:10|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|1062.4|1061.4|0
1647831420000|2022-03-21 02:57:00|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1
1647831490000|2022-03-21 02:58:10|||||||||1
1647831590000|2022-03-21 02:59:50|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|2
1647831620000|2022-03-21 03:00:20|1063|1061.5|1062.9|1061.4|1063|1061.5|1062.9|1061.4|0
1647831630000|2022-03-21 03:00:30|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1647831640000|2022-03-21 03:00:40|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|0
1647831670000|2022-03-21 03:01:10|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1647831680000|2022-03-21 03:01:20|||||||||1
1647831730000|2022-03-21 03:02:10|||||||||3
1647831760000|2022-03-21 03:02:40|1062.1|1061.5|1062.2|1060.7|1062.3|1061.5|1062.1|1060.7|2
1647831770000|2022-03-21 03:02:50|1061.5|1060.9|1061.7|1060.2|1062.2|1060.9|1061.4|1060.2|3
1647831780000|2022-03-21 03:03:00|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|0
1647831920000|2022-03-21 03:05:20|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1647831950000|2022-03-21 03:05:50|1061.8|1060.3|1061.7|1060.2|1061.8|1060.3|1061.7|1060.2|0
1647831980000|2022-03-21 03:06:20|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|0
1647831990000|2022-03-21 03:06:30|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1647832000000|2022-03-21 03:06:40|||||||||1
1647832020000|2022-03-21 03:07:00|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|1061.5|1060.9|0
1647832050000|2022-03-21 03:07:30|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1647832070000|2022-03-21 03:07:50|1061.5|1060.9|1061.2|1060.2|1061.7|1060.9|1061.2|1060.1|2
1647832080000|2022-03-21 03:08:00|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|0
1647832100000|2022-03-21 03:08:20|1060.9|1060.3|1060.9|1059.9|1060.9|1060.3|1060.9|1059.9|0
1647832110000|2022-03-21 03:08:30|1061.6|1060.1|1061.5|1060|1061.6|1060.1|1061.5|1060|3
1647832170000|2022-03-21 03:09:30|1061.7|1060.2|1061.8|1060.3|1061.8|1060.3|1061.7|1060.2|0
1647832190000|2022-03-21 03:09:50|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|0
1647832200000|2022-03-21 03:10:00|1061.6|1060.1|1061.6|1060.1|1061.7|1060.2|1061.6|1060.1|0
1647832210000|2022-03-21 03:10:10|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1647832220000|2022-03-21 03:10:20|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|0
1647832230000|2022-03-21 03:10:30|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1
1647832240000|2022-03-21 03:10:40|1061.5|1060|1061.6|1060.1|1061.6|1060.1|1061.5|1060|0
1647832260000|2022-03-21 03:11:00|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|0
1647832270000|2022-03-21 03:11:10|1061.3|1060.7|1062.2|1060.7|1062.2|1060.7|1061.3|1060.5|1
1647832350000|2022-03-21 03:12:30|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1647832400000|2022-03-21 03:13:20|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|0
1647832410000|2022-03-21 03:13:30|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|1061.3|1060.7|0
1647832450000|2022-03-21 03:14:10|1061.2|1060.6|1062|1060.5|1062|1060.6|1061.1|1060.5|1
1647832510000|2022-03-21 03:15:10|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|0
1647832590000|2022-03-21 03:16:30|1061.5|1060.5|1061.5|1060|1061.5|1060.6|1060.4|1059.8|5
1647832610000|2022-03-21 03:16:50|||||||||3
1647832650000|2022-03-21 03:17:30|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|0
1647832660000|2022-03-21 03:17:40|1061.4|1059.9|1061.2|1059.7|1061.4|1059.9|1061.2|1059.7|0
1647832690000|2022-03-21 03:18:10|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|0
1647832700000|2022-03-21 03:18:20|1060.5|1059.9|1060.6|1060|1060.6|1060|1060.4|1059.8|1
1647832750000|2022-03-21 03:19:10|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1060.8|1059.8|1
1647832770000|2022-03-21 03:19:30|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|0
1647832800000|2022-03-21 03:20:00|1060.4|1059.8|1060.5|1059|1060.5|1059.8|1059.6|1059|7
1647832810000|2022-03-21 03:20:10|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|0
1647832840000|2022-03-21 03:20:40|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|1
1647832860000|2022-03-21 03:21:00|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|0
1647832870000|2022-03-21 03:21:10|1060.9|1059.4|1061.1|1059.6|1061.1|1059.6|1060.9|1059.4|1
1647832910000|2022-03-21 03:21:50|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|0
1647832970000|2022-03-21 03:22:50|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1
1647833090000|2022-03-21 03:24:50|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|0
1647833110000|2022-03-21 03:25:10|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|0
1647833160000|2022-03-21 03:26:00|1061.1|1059.6|1061.8|1060.3|1061.8|1060.3|1061.1|1059.6|1
1647833170000|2022-03-21 03:26:10|1061.9|1060.4|1062.1|1061.1|1062.1|1061.1|1061.8|1060.4|0
1647833180000|2022-03-21 03:26:20|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|2
1647833190000|2022-03-21 03:26:30|1062.6|1061.1|1062.7|1061.2|1062.7|1061.2|1062.6|1061.1|0
1647833200000|2022-03-21 03:26:40|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|0
1647833210000|2022-03-21 03:26:50|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|0
1647833220000|2022-03-21 03:27:00|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|3
1647833300000|2022-03-21 03:28:20||1060.3||1060.3||1060.3||1060.3|1
1647833320000|2022-03-21 03:28:40|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|0
1647833380000|2022-03-21 03:29:40|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|0
1647833610000|2022-03-21 03:33:30|1061|1060.4|1061.8|1060.3|1061.8|1060.4|1061|1060.2|1
1647833690000|2022-03-21 03:34:50|||||||||1
1647833760000|2022-03-21 03:36:00|||||||||1
1647833920000|2022-03-21 03:38:40|1061.5|1060.5|1061.7|1060.7|1061.7|1060.7|1061.5|1060.5|1
1647834050000|2022-03-21 03:40:50||1061.1||1061.1||1061.1||1061.1|0
1647834180000|2022-03-21 03:43:00|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1647834210000|2022-03-21 03:43:30|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|1061.7|1061.1|2
1647834530000|2022-03-21 03:48:50|||||||||1
1647834560000|2022-03-21 03:49:20||1060.7||1060.7||1060.7||1060.7|1
1647834620000|2022-03-21 03:50:20|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|6
1647834650000|2022-03-21 03:50:50|1062.4|1061.8|1062.7|1061.2|1062.7|1061.8|1062.4|1061.2|1
1647834720000|2022-03-21 03:52:00|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1647834800000|2022-03-21 03:53:20|||||||||1
1647835090000|2022-03-21 03:58:10|1062.7|1061.7|1062.8|1061.8|1062.8|1061.8|1062.7|1061.7|1
1647835100000|2022-03-21 03:58:20|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|3
1647835120000|2022-03-21 03:58:40|||||||||1
1647835130000|2022-03-21 03:58:50|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|0
1647835150000|2022-03-21 03:59:10|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1647835250000|2022-03-21 04:00:50|1064.4|1062.9|1064.5|1063|1064.5|1063|1064.4|1062.9|1
1647835270000|2022-03-21 04:01:10|1064.2|1063.2|1064|1063|1064.2|1063.2|1064|1063|0
1647835340000|2022-03-21 04:02:20|1064.3|1062.8|1064.5|1063|1064.5|1063|1064.3|1062.8|0
1647835380000|2022-03-21 04:03:00|1064.2|1063.6|1064.6|1063.6|1064.6|1063.6|1064.2|1063.4|1
1647835400000|2022-03-21 04:03:20|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|1
1647835470000|2022-03-21 04:04:30|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|0
1647835500000|2022-03-21 04:05:00|||||||||1
1647835570000|2022-03-21 04:06:10|1064.2||1064.2||1064.2||1064.2||0
1647835600000|2022-03-21 04:06:40|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|0
1647835640000|2022-03-21 04:07:20|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|1
1647835710000|2022-03-21 04:08:30|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|0
1647835880000|2022-03-21 04:11:20|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1647835890000|2022-03-21 04:11:30|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|0
1647836050000|2022-03-21 04:14:10|1064.7|1063.7|1064.6|1063.6|1064.7|1063.7|1064.6|1063.6|3
1647836110000|2022-03-21 04:15:10|||||||||1
1647836140000|2022-03-21 04:15:40|||||||||1
1647836230000|2022-03-21 04:17:10|1064.4|1062.9|1064.3|1062.8|1064.4|1062.9|1064.3|1062.8|5
1647836380000|2022-03-21 04:19:40|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|0
1647836430000|2022-03-21 04:20:30|1064.1|1062.6|1064.2|1062.7|1064.2|1062.7|1064.1|1062.6|2
1647836460000|2022-03-21 04:21:00|1064.1|1062.6|1063|1062.4|1064.1|1062.6|1063|1062.4|1
1647836470000|2022-03-21 04:21:10|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|1062.9|1062.3|0
1647836580000|2022-03-21 04:23:00|1062.6|1062|1062.6|1062|1062.8|1062|1062.6|1061.8|2
1647836600000|2022-03-21 04:23:20|1062.7|1062.1|1063.8|1062.3|1063.8|1062.3|1062.7|1062.1|0
1647836750000|2022-03-21 04:25:50|||||||||1
1647836950000|2022-03-21 04:29:10|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.8|1062.3|0
1647837010000|2022-03-21 04:30:10|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1647837040000|2022-03-21 04:30:40|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1647837060000|2022-03-21 04:31:00|1063.7|1062.2|1063.8|1062.3|1063.8|1062.3|1063.7|1062.2|0
1647837070000|2022-03-21 04:31:10|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1647837100000|2022-03-21 04:31:40|1063.2|1062.2|1063.8|1062.3|1063.8|1062.3|1063.2|1062.2|0
1647837140000|2022-03-21 04:32:20|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1647837250000|2022-03-21 04:34:10|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1647837270000|2022-03-21 04:34:30|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.8|1062.3|0
1647837330000|2022-03-21 04:35:30|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1647837350000|2022-03-21 04:35:50|||||||||1
1647837660000|2022-03-21 04:41:00|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1647838290000|2022-03-21 04:51:30|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|2
1647838340000|2022-03-21 04:52:20|1063.4|1062.4|1063.4|1062.8|1063.4|1062.8|1063.2|1062.4|0
1647838520000|2022-03-21 04:55:20|1063.5|1062.9|1064|1062.5|1064|1062.9|1063.5|1062.5|2
1647838590000|2022-03-21 04:56:30|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|1063.7|1062.7|0
1647838680000|2022-03-21 04:58:00|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1
1647838690000|2022-03-21 04:58:10|1064.4||1064.4||1064.4||1064.4||2
1647838760000|2022-03-21 04:59:20|1064.5|1063|1064.6|1063.1|1064.6|1063.1|1064.5|1063|0
1647838800000|2022-03-21 05:00:00|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|5
1647839010000|2022-03-21 05:03:30|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1647839070000|2022-03-21 05:04:30|||||||||1
1647839290000|2022-03-21 05:08:10|||||||||1
1647839410000|2022-03-21 05:10:10|1065.4|1064.7|1065.3|1063.8|1065.4|1064.7|1065.3|1063.8|1
1647839460000|2022-03-21 05:11:00|1065.2|1064.6|1065.4|1063.9|1065.4|1064.6|1065.2|1063.9|1
1647839470000|2022-03-21 05:11:10|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1647839610000|2022-03-21 05:13:30|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|0
1647839620000|2022-03-21 05:13:40|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1647839930000|2022-03-21 05:18:50|1065.5|1064|1065.5|1064|1065.5|1064|1065.4|1063.9|0
1647840240000|2022-03-21 05:24:00|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1
1647840360000|2022-03-21 05:26:00|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1647840450000|2022-03-21 05:27:30|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|8
1647840530000|2022-03-21 05:28:50|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|0
1647840700000|2022-03-21 05:31:40|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|0
1647840710000|2022-03-21 05:31:50|||||||||1
1647841180000|2022-03-21 05:39:40||1064.5||1064.5||1064.5||1064.5|5
1647841190000|2022-03-21 05:39:50|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|0
1647841220000|2022-03-21 05:40:20|1065.4|1063.9|1065.3|1063.8|1065.4|1063.9|1065.3|1063.8|0
1647841260000|2022-03-21 05:41:00|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|0
1647841290000|2022-03-21 05:41:30|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|0
1647841300000|2022-03-21 05:41:40|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|1
1647841320000|2022-03-21 05:42:00|1065.3|1063.8|1065.4|1063.9|1065.4|1063.9|1065.3|1063.8|0
1647841330000|2022-03-21 05:42:10|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|0
1647841390000|2022-03-21 05:43:10|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1647841420000|2022-03-21 05:43:40|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|0
1647841510000|2022-03-21 05:45:10|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|6
1647841560000|2022-03-21 05:46:00|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|2
1647841570000|2022-03-21 05:46:10|1065.5|1064|1065.6|1064.1|1065.6|1064.1|1065.5|1064|0
1647841600000|2022-03-21 05:46:40|1065.5|1064|1065.1|1064.1|1065.5|1064.6|1065.1|1063.9|1
1647841630000|2022-03-21 05:47:10|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1
1647841650000|2022-03-21 05:47:30|||||||||1
1647841730000|2022-03-21 05:48:50|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1
1647841740000|2022-03-21 05:49:00|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1
1647841790000|2022-03-21 05:49:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1647841800000|2022-03-21 05:50:00|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1064.3|1063.3|1
1647841850000|2022-03-21 05:50:50|||||||||1
1647841910000|2022-03-21 05:51:50|||||||||1
1647841930000|2022-03-21 05:52:10|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|0
1647841960000|2022-03-21 05:52:40|1064.1|1063.1|1065.1|1063.6|1065.1|1063.6|1064.1|1062.8|1
1647842030000|2022-03-21 05:53:50|||||||||1
1647842070000|2022-03-21 05:54:30|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|0
1647842100000|2022-03-21 05:55:00|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1
1647842140000|2022-03-21 05:55:40|1064.3|1063.7|1065.1|1063.6|1065.1|1063.7|1064.3|1063.6|1
1647842210000|2022-03-21 05:56:50|||||||||1
1647842290000|2022-03-21 05:58:10|||||||||2
1647842370000|2022-03-21 05:59:30|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|1065.2|1063.7|0
1647842400000|2022-03-21 06:00:00|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|1065.1|1064.1|0
1647842450000|2022-03-21 06:00:50|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1
1647842470000|2022-03-21 06:01:10|1064.9|1064.3|1065.3|1064.3|1065.3|1064.3|1064.9|1064.3|1
1647842480000|2022-03-21 06:01:20|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1647842490000|2022-03-21 06:01:30|1065.1|1064.5|1065|1064.4|1065.1|1064.5|1065|1064.4|1
1647842510000|2022-03-21 06:01:50|1064.9|1064.3|1065.1|1064.5|1065.1|1064.5|1064.9|1064.3|0
1647842540000|2022-03-21 06:02:20|1065.7|1064.2|1065.5|1064.5|1065.7|1064.5|1065.5|1064.2|5
1647842620000|2022-03-21 06:03:40|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|0
1647842640000|2022-03-21 06:04:00|1065.4|1064.4|1064.8|1064.2|1065.4|1064.4|1064.8|1064.2|3
1647842650000|2022-03-21 06:04:10|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1
1647842700000|2022-03-21 06:05:00|1064.8|1063.8|1064.8|1063.3|1064.8|1063.8|1064.8|1063.3|0
1647842720000|2022-03-21 06:05:20|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1
1647842730000|2022-03-21 06:05:30|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|0
1647842740000|2022-03-21 06:05:40|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1
1647842750000|2022-03-21 06:05:50|1064.2|1063.2|1064.1|1063.5|1064.2|1063.5|1064.1|1063.2|2
1647842760000|2022-03-21 06:06:00|1064|1063.4|1064.2|1062.7|1064.2|1063.4|1064|1062.7|1
1647842800000|2022-03-21 06:06:40|1064.3|1062.8|1064.1|1063.1|1064.3|1063.1|1064.1|1062.8|0
1647842810000|2022-03-21 06:06:50|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|3
1647842820000|2022-03-21 06:07:00|1064.8|1063.3|1065|1063.5|1065|1063.5|1064.8|1063.3|0
1647843040000|2022-03-21 06:10:40|1064.8|1063.8|1064.9|1063.9|1064.9|1063.9|1064.8|1063.8|0
1647843060000|2022-03-21 06:11:00|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|1
1647843120000|2022-03-21 06:12:00|1065.2|1063.7|1064.9|1063.9|1065.2|1063.9|1064.9|1063.7|0
1647843180000|2022-03-21 06:13:00|1065.2|1063.7|1064.9|1063.9|1065.2|1063.9|1064.9|1063.7|0
1647843240000|2022-03-21 06:14:00|1064.6|1064|1064.4|1062.9|1064.6|1064|1064.4|1062.9|1
1647843290000|2022-03-21 06:14:50|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1
1647843300000|2022-03-21 06:15:00|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|1063.9|1062.9|0
1647843360000|2022-03-21 06:16:00|1064.4|1063.1|1063.9|1062.9|1064.4|1063.1|1063.9|1062.9|0
1647843420000|2022-03-21 06:17:00|1064.3|1062.8|1064.1|1063.1|1064.4|1063.1|1064.1|1062.8|2
1647843460000|2022-03-21 06:17:40|1064|1063.4|1064.1|1063.5|1064.1|1063.5|1064|1063.4|0
1647843480000|2022-03-21 06:18:00|1064.2|1063.6|1064.3|1063.7|1064.5|1063.7|1064.2|1063.5|0
1647843510000|2022-03-21 06:18:30|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|4
1647843520000|2022-03-21 06:18:40|1064.9|1064.3|1064.7|1064.1|1064.9|1064.3|1064.7|1064.1|0
1647843530000|2022-03-21 06:18:50|1065.1||1065.1||1065.1||1065.1||2
1647843540000|2022-03-21 06:19:00|1065.2|1063.7|1065.1|1063.6|1065.2|1063.7|1065.1|1063.6|1
1647843590000|2022-03-21 06:19:50|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|0
1647843600000|2022-03-21 06:20:00|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1647843660000|2022-03-21 06:21:00|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|1064.5|1063.9|0
1647843710000|2022-03-21 06:21:50|||||||||1
1647843720000|2022-03-21 06:22:00|1064.7|1063.7|1064.5|1063.9|1064.7|1063.9|1064.5|1063.7|0
1647843730000|2022-03-21 06:22:10|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1647843740000|2022-03-21 06:22:20|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1
1647843780000|2022-03-21 06:23:00|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|1064.1|1063.5|0
1647843790000|2022-03-21 06:23:10|1064.5||1064.5||1064.5||1064.5||2
1647843800000|2022-03-21 06:23:20|1064.9|1063.4|1064.9|1063.4|1064.9|1063.4|1064.8|1063.3|0
1647843830000|2022-03-21 06:23:50|1064.2|1063.6|1064.9|1063.4|1064.9|1063.6|1064.2|1063.4|3
1647843920000|2022-03-21 06:25:20|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|1
1647844020000|2022-03-21 06:27:00|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1647844070000|2022-03-21 06:27:50|||||||||1
1647844080000|2022-03-21 06:28:00|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1647844090000|2022-03-21 06:28:10|1064.8|1063.3|1064.7|1063.2|1064.8|1063.3|1064.7|1063.2|0
1647844120000|2022-03-21 06:28:40|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1647844140000|2022-03-21 06:29:00|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|0
1647844190000|2022-03-21 06:29:50|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1
1647844200000|2022-03-21 06:30:00|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1647844210000|2022-03-21 06:30:10|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1647844230000|2022-03-21 06:30:30|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1
1647844340000|2022-03-21 06:32:20|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|1064.4|1063.4|0
1647844350000|2022-03-21 06:32:30|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1647844360000|2022-03-21 06:32:40|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1647844410000|2022-03-21 06:33:30|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1647844420000|2022-03-21 06:33:40|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1647844430000|2022-03-21 06:33:50|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1647844440000|2022-03-21 06:34:00|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1647844460000|2022-03-21 06:34:20|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1647844470000|2022-03-21 06:34:30|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1647844600000|2022-03-21 06:36:40|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|2
1647844730000|2022-03-21 06:38:50|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|0
1647844750000|2022-03-21 06:39:10|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|0
1647844820000|2022-03-21 06:40:20|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|1065.5|1064.5|1
1647844830000|2022-03-21 06:40:30|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1
1647844840000|2022-03-21 06:40:40|1065.9|1064.4|1066.3|1065.3|1067.8|1066.6|1065.7|1064.4|36
1647844850000|2022-03-21 06:40:50|1066.4|1065.8|1066.9|1066.3|1066.9|1066.3|1066.4|1065.8|3
1647844870000|2022-03-21 06:41:10|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|2
1647844880000|2022-03-21 06:41:20|1067.6|1066.1|1067.7|1066.2|1067.7|1066.2|1067.6|1066.1|5
1647844900000|2022-03-21 06:41:40|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|1066.6|1065.1|2
1647844910000|2022-03-21 06:41:50|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|0
1647844990000|2022-03-21 06:43:10|1066.6|1065.6|1066.7|1065.7|1066.7|1065.7|1066.6|1065.6|0
1647845030000|2022-03-21 06:43:50|1066.8|1065.3|1066.7|1065.2|1066.8|1065.3|1066.7|1065.2|0
1647845040000|2022-03-21 06:44:00|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1647845050000|2022-03-21 06:44:10|1066.5|1065|1066.5|1065|1066.5|1065|1066.4|1064.9|1
1647845170000|2022-03-21 06:46:10|1066.3|1065.7|1066.5|1065.9|1066.5|1065.9|1066.3|1065.7|2
1647845190000|2022-03-21 06:46:30|1066.7|1066.1|1066.6|1065.1|1067.8|1066.3|1066.6|1065.1|6
1647845200000|2022-03-21 06:46:40|1066.2|1065.2|1066.6|1065.1|1066.6|1065.2|1066.2|1065.1|0
1647845210000|2022-03-21 06:46:50|1066.4|1065.4|1066.6|1065.1|1066.6|1065.4|1066.4|1065.1|1
1647845220000|2022-03-21 06:47:00|1066.2|1065.2|1066.3|1064.8|1066.3|1065.2|1066.2|1064.8|0
1647845290000|2022-03-21 06:48:10|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|1
1647845390000|2022-03-21 06:49:50|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|1
1647845410000|2022-03-21 06:50:10|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|0
1647845450000|2022-03-21 06:50:50|1064.8|1064.2|1064.8|1063.8|1064.8|1064.2|1064.8|1063.8|0
1647845460000|2022-03-21 06:51:00|1064.7|1064.1|1064.7|1064.1|1064.8|1064.1|1064.6|1063.8|0
1647845490000|2022-03-21 06:51:30|1066.1|1064.6|1065.9|1064.4|1066.1|1064.6|1065.9|1064.4|2
1647845500000|2022-03-21 06:51:40|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|0
1647845570000|2022-03-21 06:52:50|1066.1|1064.6|1066.4|1064.9|1066.7|1065.2|1066.1|1064.6|1
1647845630000|2022-03-21 06:53:50|1067|1065.8|1066.1|1065.5|1067|1065.8|1066.1|1064.7|2
1647845640000|2022-03-21 06:54:00|1066.3|1065.3|1066.1|1065.5|1066.3|1065.5|1066.1|1065.3|0
1647845670000|2022-03-21 06:54:30|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1
1647845700000|2022-03-21 06:55:00|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|0
1647845710000|2022-03-21 06:55:10|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|1066.1|1065.5|0
1647845730000|2022-03-21 06:55:30|1066.5|1065|1066.3|1064.8|1066.5|1065|1066.3|1064.8|1
1647845780000|2022-03-21 06:56:20|1066.4|1064.9|1066.5|1065|1066.5|1065|1066.4|1064.9|0
1647845820000|2022-03-21 06:57:00|1066.1|1065.1|1065.9|1064.4|1066.2|1065.1|1065.9|1064.4|1
1647845830000|2022-03-21 06:57:10|1065.8|1064.3|1065.3|1064.3|1065.8|1064.4|1065.3|1064.3|0
1647845880000|2022-03-21 06:58:00|1065|1064.4|1064.2|1062.7|1065|1064.4|1064.2|1062.7|6
1647845890000|2022-03-21 06:58:10|1064.7|1063.2|1064.6|1063.1|1064.7|1063.2|1064.6|1063.1|3
1647845960000|2022-03-21 06:59:20|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|0
1647845970000|2022-03-21 06:59:30|1064.4|1062.9|1063.9|1062.4|1064.4|1062.9|1063.9|1062.4|0
1647845980000|2022-03-21 06:59:40|||||||||1
1647846000000|2022-03-21 07:00:00|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1647846020000|2022-03-21 07:00:20|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|1063.6|1062.1|3
1647846060000|2022-03-21 07:01:00|1063.7|1062.2|1063.3|1062.3|1063.7|1062.3|1063.3|1062.2|0
1647846100000|2022-03-21 07:01:40|1063.2|1062.2|1063|1062|1063.2|1062.2|1063|1062|0
1647846110000|2022-03-21 07:01:50|1062.8|1062.2|1061.9|1060.4|1062.8|1062.2|1061.9|1060.4|3
1647846120000|2022-03-21 07:02:00|1061.4|1060.3|1061.3|1060.3|1061.4|1060.3|1061.3|1060.3|0
1647846180000|2022-03-21 07:03:00|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1647846190000|2022-03-21 07:03:10|1062.7|1061.7|1062.7|1062.1|1062.9|1062.1|1062.7|1061.3|4
1647846200000|2022-03-21 07:03:20|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|0
1647846290000|2022-03-21 07:04:50|||||||||1
1647846300000|2022-03-21 07:05:00|1064.2|1062.7|1064.1|1062.6|1064.2|1062.7|1064.1|1062.6|2
1647846390000|2022-03-21 07:06:30|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1647846450000|2022-03-21 07:07:30|1064|1062.5|1064.3|1062.8|1064.3|1062.8|1064|1062.5|0
1647846500000|2022-03-21 07:08:20|1064.2|1062.7|1064|1062.5|1064.2|1062.7|1064|1062.5|0
1647846510000|2022-03-21 07:08:30|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|0
1647846540000|2022-03-21 07:09:00|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|0
1647846620000|2022-03-21 07:10:20|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|0
1647846770000|2022-03-21 07:12:50|1063.6||1064.5||1064.5||1063.6||1
1647846920000|2022-03-21 07:15:20|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|2
1647846930000|2022-03-21 07:15:30|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|1064.6|1063.1|0
1647846950000|2022-03-21 07:15:50|||||||||2
1647847000000|2022-03-21 07:16:40|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1647847050000|2022-03-21 07:17:30|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|0
1647847060000|2022-03-21 07:17:40|1064.4|1062.9|1064.5|1063|1064.5|1063.1|1064.1|1062.9|0
1647847070000|2022-03-21 07:17:50|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|0
1647847080000|2022-03-21 07:18:00|1064.1|1063.1|1064.5|1063|1064.5|1063.1|1064.1|1063|0
1647847090000|2022-03-21 07:18:10|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|1064.4|1062.9|0
1647847100000|2022-03-21 07:18:20|1064.1|1063.1|1064.4|1062.9|1064.4|1063.1|1064.1|1062.9|0
1647847110000|2022-03-21 07:18:30|1064.5|1063|1064.4|1062.9|1064.5|1063|1064.4|1062.9|0
1647847140000|2022-03-21 07:19:00|1064.5|1063|1064.5|1063|1064.5|1063|1064.4|1062.9|1
1647847200000|2022-03-21 07:20:00|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|1064.1|1063.1|0
1647847210000|2022-03-21 07:20:10|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|0
1647847240000|2022-03-21 07:20:40|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|0
1647847250000|2022-03-21 07:20:50|||||||||1
1647847440000|2022-03-21 07:24:00|1064|1063|1064.1|1063.1|1064.1|1063.1|1064|1063|0
1647847460000|2022-03-21 07:24:20|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|6
1647847470000|2022-03-21 07:24:30|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|0
1647847550000|2022-03-21 07:25:50|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|1
1647847560000|2022-03-21 07:26:00|1065.4|1063.9|1064.7|1063.7|1065.4|1064.1|1064.7|1063.7|1
1647847570000|2022-03-21 07:26:10|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1
1647847620000|2022-03-21 07:27:00|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|1064.7|1063.7|2
1647847720000|2022-03-21 07:28:40|1065.1|1063.6|1065.3|1063.8|1065.3|1063.8|1065.1|1063.6|1
1647847780000|2022-03-21 07:29:40|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|1065.4|1063.9|4
1647847800000|2022-03-21 07:30:00|||||||||1
1647847830000|2022-03-21 07:30:30|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|0
1647847860000|2022-03-21 07:31:00|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|1065.7|1064.2|2
1647847890000|2022-03-21 07:31:30|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|0
1647847990000|2022-03-21 07:33:10|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|0
1647848150000|2022-03-21 07:35:50|1065.6|1064.1|1065.5|1064|1065.6|1064.1|1065.5|1064|0
1647848220000|2022-03-21 07:37:00|1065.6|1064.1|1065.7|1064.2|1065.7|1064.2|1065.6|1064.1|0
1647848230000|2022-03-21 07:37:10|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|1065.9|1064.4|1
1647848280000|2022-03-21 07:38:00|||||||||1
1647848290000|2022-03-21 07:38:10|1066.2|1064.7|1065.9|1064.4|1066.2|1064.7|1065.9|1064.4|0
1647848310000|2022-03-21 07:38:30|1066.2|1064.7|1066.4|1064.9|1066.4|1064.9|1066.2|1064.7|0
1647848320000|2022-03-21 07:38:40|1066.5|1065|1066.5|1065|1066.5|1065|1066.5|1065|1
1647848330000|2022-03-21 07:38:50|||||||||1
1647848370000|2022-03-21 07:39:30|1066.8|1065.3|1066.6|1065.1|1066.8|1065.3|1066.6|1065.1|0
1647848390000|2022-03-21 07:39:50|1067.9|1066.4|1067.7|1066.2|1067.9|1066.4|1067.7|1066.2|6
1647848400000|2022-03-21 07:40:00|1068.3|1066.8|1068.5|1067|1069|1067.9|1068.3|1066.8|10
1647848420000|2022-03-21 07:40:20|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1647848430000|2022-03-21 07:40:30|1068.5|1067|1068.6|1067.1|1068.6|1067.1|1068.5|1067|0
1647848440000|2022-03-21 07:40:40|1068.1|1066.6|1068.6|1067.1|1068.6|1067.1|1068.1|1066.6|0
1647848540000|2022-03-21 07:42:20|1068.2|1066.7|1068.6|1067.1|1068.6|1067.1|1068.2|1066.7|0
1647848600000|2022-03-21 07:43:20|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1647848610000|2022-03-21 07:43:30|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1647848620000|2022-03-21 07:43:40|1069|1067.5|1068.6|1067.6|1069|1067.6|1068.6|1067.5|0
1647848630000|2022-03-21 07:43:50|1068.5|1067.1|1068.5|1067|1068.5|1067.1|1068.5|1067|1
1647848640000|2022-03-21 07:44:00|1068.4|1066.9|1068.3|1066.8|1068.4|1066.9|1068.3|1066.8|0
1647848650000|2022-03-21 07:44:10|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1
1647848660000|2022-03-21 07:44:20|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1647848730000|2022-03-21 07:45:30|1068|1067|1068|1067|1068|1067|1068|1067|0
1647848780000|2022-03-21 07:46:20|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1647848790000|2022-03-21 07:46:30|1068|1067|1068|1067|1068|1067|1068|1067|0
1647848810000|2022-03-21 07:46:50|||||||||1
1647848940000|2022-03-21 07:49:00|1068.6|1068|1068.7|1067.7|1068.7|1068|1068.6|1067.6|9
1647848950000|2022-03-21 07:49:10|1068.6|1067.6|1068.7|1067.7|1068.8|1067.7|1068.6|1067.3|0
1647849040000|2022-03-21 07:50:40|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|1068.5|1067.9|0
1647849050000|2022-03-21 07:50:50|1068.7|1068.1|1069.8|1068.3|1070|1068.6|1068.7|1068.1|8
1647849060000|2022-03-21 07:51:00|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|3
1647849070000|2022-03-21 07:51:10|1069.5|1068|1069.2|1067.7|1069.5|1068|1069.2|1067.7|0
1647849110000|2022-03-21 07:51:50|1069.3|1067.8|1069.2|1067.7|1069.3|1067.8|1069.2|1067.7|1
1647849170000|2022-03-21 07:52:50|1068.8|1067.8|1068.7|1067.7|1068.8|1067.8|1068.7|1067.7|2
1647849180000|2022-03-21 07:53:00|1068.3||1068.3||1068.3||1068.3||0
1647849190000|2022-03-21 07:53:10|1068.5|1067.5|1068|1066.5|1068.5|1067.5|1067.9|1066.5|1
1647849200000|2022-03-21 07:53:20|1067.4|1066.8|1067.6|1066.6|1067.7|1066.8|1067.4|1066.6|1
1647849210000|2022-03-21 07:53:30|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1067.5|1066.9|1
1647849220000|2022-03-21 07:53:40|1067.6|1067|1068.7|1067.2|1069|1067.5|1067.6|1067|3
1647849260000|2022-03-21 07:54:20|1068.6|1068|1069|1067.5|1069|1068.2|1068.6|1067.5|5
1647849270000|2022-03-21 07:54:30|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1647849290000|2022-03-21 07:54:50|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1647849300000|2022-03-21 07:55:00|1068.9|1067.9|1068.6|1068|1068.9|1068.3|1068.6|1067.9|2
1647849310000|2022-03-21 07:55:10|1068.5|1067.9|1068.6|1068|1068.6|1068|1068.5|1067.9|0
1647849320000|2022-03-21 07:55:20|1068.7|1068.1|1068.9|1067.9|1069.2|1068.3|1068.7|1067.7|1
1647849340000|2022-03-21 07:55:40|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1647849360000|2022-03-21 07:56:00|1068.9|1067.9|1068.8|1067.8|1068.9|1067.9|1068.8|1067.8|1
1647849370000|2022-03-21 07:56:10|1068.5|1067.9|1068.6|1068|1068.6|1068|1068.5|1067.9|0
1647849390000|2022-03-21 07:56:30|1068.5|1067.9|1068.8|1067.8|1068.8|1067.9|1068.5|1067.8|0
1647849410000|2022-03-21 07:56:50||1067.3||1067.3||1067.3||1067.3|2
1647849430000|2022-03-21 07:57:10|1068.6|1067.6|1068.9|1067.4|1068.9|1067.6|1068.6|1067.4|0
1647849470000|2022-03-21 07:57:50|1068.2|1067.6|1068.1|1067.5|1068.2|1067.6|1068.1|1067.5|0
1647849480000|2022-03-21 07:58:00|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1647849490000|2022-03-21 07:58:10|1068.5|1067.5|1068.8|1067.3|1068.8|1067.6|1068.2|1067.3|2
1647849530000|2022-03-21 07:58:50|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1647849540000|2022-03-21 07:59:00|1068.4|1067.8|1068.5|1067|1068.5|1067.8|1068.4|1067|2
1647849580000|2022-03-21 07:59:40|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1647849600000|2022-03-21 08:00:00|1069.2|1067.7|1069.3|1067.8|1069.3|1067.8|1069.2|1067.7|3
1647849610000|2022-03-21 08:00:10|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|0
1647849660000|2022-03-21 08:01:00|1069.2|1068.2|1069.3|1068.3|1069.3|1068.3|1069.2|1068.2|1
1647849690000|2022-03-21 08:01:30|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|0
1647849700000|2022-03-21 08:01:40|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|5
1647849740000|2022-03-21 08:02:20|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|0
1647849840000|2022-03-21 08:04:00|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|0
1647849850000|2022-03-21 08:04:10|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1
1647849860000|2022-03-21 08:04:20|1069.2|1067.7|1069|1068|1069.2|1068.1|1069|1067.6|0
1647849870000|2022-03-21 08:04:30|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1647849900000|2022-03-21 08:05:00|1069.2|1068.2|1068.8|1068.2|1069.2|1068.3|1068.8|1068.2|0
1647849930000|2022-03-21 08:05:30|||||||||1
1647849960000|2022-03-21 08:06:00|1068.5|1067.9|1068.7|1068.1|1068.7|1068.1|1068.5|1067.9|4
1647850010000|2022-03-21 08:06:50|1068.5|1067.9|1068.7|1068.1|1068.7|1068.1|1068.5|1067.9|0
1647850020000|2022-03-21 08:07:00|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1
1647850170000|2022-03-21 08:09:30|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1647850200000|2022-03-21 08:10:00|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1647850260000|2022-03-21 08:11:00|1069.5|1068.9|1069|1068|1069.8|1068.9|1068.7|1068|4
1647850270000|2022-03-21 08:11:10|1068.7|1068.1|1069.4|1067.9|1069.4|1068.1|1068.6|1067.4|2
1647850290000|2022-03-21 08:11:30|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1647850310000|2022-03-21 08:11:50|1068.8|1068.2|1069.5|1068|1069.5|1068.2|1068.8|1067.7|0
1647850320000|2022-03-21 08:12:00|1071|1068.9|1071|1069.5|1071|1069.5|1071|1068.9|6
1647850330000|2022-03-21 08:12:10|1071.1|1069.6|1070.8|1069.3|1071.1|1069.6|1070.8|1069.3|1
1647850340000|2022-03-21 08:12:20|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|0
1647850380000|2022-03-21 08:13:00|1071.2|1070.3|1071.2|1070.6|1071.4|1070.6|1071.2|1070.3|4
1647850390000|2022-03-21 08:13:10|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1
1647850400000|2022-03-21 08:13:20|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1647850410000|2022-03-21 08:13:30|1071.8|1071.2|1071.6|1071|1071.9|1071.3|1071.6|1071|6
1647850420000|2022-03-21 08:13:40|1071.8|1071.2|1072.4|1071.4|1072.4|1071.4|1071.8|1071.2|2
1647850440000|2022-03-21 08:14:00|1072.5|1071|1072.4|1071.4|1072.5|1071.4|1072.3|1071|2
1647850460000|2022-03-21 08:14:20|1072|1071.2|1072|1071.4|1072.2|1071.4|1072|1071.2|0
1647850470000|2022-03-21 08:14:30|1072.2|1071.2|1072.4|1071.4|1072.4|1071.4|1072|1071.2|4
1647850490000|2022-03-21 08:14:50|1073.1|1071.6|1073.4|1071.9|1073.5|1072|1073|1071.5|6
1647850500000|2022-03-21 08:15:00|1073.5|1072|1073.4|1071.9|1073.5|1072|1073.4|1071.9|4
1647850510000|2022-03-21 08:15:10|1073.3|1072.3|1073.1|1071.6|1073.3|1072.4|1073|1071.5|1
1647850520000|2022-03-21 08:15:20|1072.9|1072.1|1072.8|1072.2|1072.9|1072.3|1072.8|1072.1|1
1647850540000|2022-03-21 08:15:40|1073.6|1072.1|1073.5|1072|1073.6|1072.1|1073.5|1072|2
1647850560000|2022-03-21 08:16:00|1073.3|1072.7|1073.3|1071.8|1073.5|1072.7|1073.3|1071.8|3
1647850570000|2022-03-21 08:16:10|1073.6|1073|1073.2|1071.7|1073.6|1073|1073.2|1071.7|6
1647850620000|2022-03-21 08:17:00|1073.1|1072.5|1073|1071.5|1073.2|1072.5|1073|1071.5|0
1647850640000|2022-03-21 08:17:20|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1
1647850650000|2022-03-21 08:17:30|1072.5|1071|1071.2|1070.6|1072.5|1071|1071.2|1070.6|0
1647850660000|2022-03-21 08:17:40|1071.3|1070.7|1071.6|1071|1071.6|1071|1071.3|1070.7|1
1647850670000|2022-03-21 08:17:50|1071.9|1070.9|1072.6|1071.1|1072.6|1071.1|1071.9|1070.9|0
1647850680000|2022-03-21 08:18:00|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1647850730000|2022-03-21 08:18:50|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1
1647850740000|2022-03-21 08:19:00|1072.2|1070.7|1072.1|1070.6|1072.2|1070.7|1072.1|1070.6|0
1647850800000|2022-03-21 08:20:00|1072.2|1070.7|1072.1|1070.6|1072.2|1070.7|1072.1|1070.6|0
1647850840000|2022-03-21 08:20:40|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|3
1647850860000|2022-03-21 08:21:00|1071.7|1070.2|1071.5|1070|1071.7|1070.2|1071.5|1070|2
1647850910000|2022-03-21 08:21:50|||||||||1
1647850950000|2022-03-21 08:22:30|1071.6|1070.1|1071.5|1070|1071.6|1070.1|1071.5|1070|0
1647850980000|2022-03-21 08:23:00|1072|1071.4|1071.8|1070.3|1072|1071.4|1071.8|1070.3|2
1647850990000|2022-03-21 08:23:10|||||||||1
1647851020000|2022-03-21 08:23:40|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1
1647851040000|2022-03-21 08:24:00|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.3|1069.8|1
1647851050000|2022-03-21 08:24:10|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1647851060000|2022-03-21 08:24:20|1072.1|1070.6|1071.8|1070.3|1072.1|1070.6|1071.8|1070.3|15
1647851100000|2022-03-21 08:25:00|1071.9|1070.4|1072|1070.5|1072|1070.5|1071.9|1070.4|0
1647851110000|2022-03-21 08:25:10|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1647851130000|2022-03-21 08:25:30|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|1
1647851150000|2022-03-21 08:25:50|||||||||1
1647851160000|2022-03-21 08:26:00|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1647851170000|2022-03-21 08:26:10|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1647851200000|2022-03-21 08:26:40|1071.6|1070.1|1071.3|1069.8|1071.6|1070.1|1071.3|1069.8|0
1647851210000|2022-03-21 08:26:50|1071.5|1070|1071.6|1070.1|1071.6|1070.1|1071.5|1070|0
1647851230000|2022-03-21 08:27:10|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1647851260000|2022-03-21 08:27:40|1071.4|1069.9|1071.4|1069.9|1071.5|1070|1071.4|1069.9|1
1647851270000|2022-03-21 08:27:50|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1
1647851280000|2022-03-21 08:28:00|1071.8|1070.3|1072|1070.5|1072|1070.5|1071.8|1070.3|1
1647851360000|2022-03-21 08:29:20|1072.2|1070.7|1072.4|1070.9|1072.4|1070.9|1072.2|1070.7|0
1647851370000|2022-03-21 08:29:30|1072|1070.5|1071.8|1070.3|1072|1070.5|1071.8|1070.3|0
1647851440000|2022-03-21 08:30:40|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1647851510000|2022-03-21 08:31:50|||||||||1
1647851520000|2022-03-21 08:32:00|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1647851530000|2022-03-21 08:32:10|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1647851630000|2022-03-21 08:33:50|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1647851640000|2022-03-21 08:34:00|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1647851660000|2022-03-21 08:34:20|1070.4|1069.8|1070.2|1069.2|1070.4|1069.8|1070.2|1069.2|4
1647851690000|2022-03-21 08:34:50|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1647851700000|2022-03-21 08:35:00|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1647851730000|2022-03-21 08:35:30|1070.4|1069.8|1070.6|1069.1|1071|1069.8|1070.4|1069.1|3
1647851790000|2022-03-21 08:36:30|1071.2|1069.7|1071.5|1070|1071.5|1070|1071.2|1069.7|1
1647851890000|2022-03-21 08:38:10|1072|1070.5|1072.1|1070.6|1072.1|1070.6|1072|1070.5|0
1647851960000|2022-03-21 08:39:20|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1647852240000|2022-03-21 08:44:00|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1647852300000|2022-03-21 08:45:00|1071.9|1070.4|1072|1070.5|1072.1|1070.6|1071.9|1070.4|1
1647852310000|2022-03-21 08:45:10|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1647852320000|2022-03-21 08:45:20|1072|1071|1072|1071|1072|1071|1072|1071|0
1647852360000|2022-03-21 08:46:00|1071.9|1070.9|1072|1071|1072.3|1071|1071.9|1070.8|2
1647852390000|2022-03-21 08:46:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1647852420000|2022-03-21 08:47:00|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1
1647852430000|2022-03-21 08:47:10|1071.7|1070.7|1071.5|1070.9|1071.7|1070.9|1071.5|1070.7|0
1647852450000|2022-03-21 08:47:30|1071.4|1070.8|1070.6|1069.1|1071.4|1070.8|1070.5|1069|3
1647852480000|2022-03-21 08:48:00|1070.5|1069|1071.5|1070|1071.5|1070|1070.2|1069|2
1647852500000|2022-03-21 08:48:20|1071.6|1070.1|1071.5|1070|1071.6|1070.1|1071.5|1070|0
1647852640000|2022-03-21 08:50:40|1071.4|1070.4|1072.4|1070.9|1072.4|1070.9|1071.4|1070.3|1
1647852670000|2022-03-21 08:51:10|1072.7|1071.2|1072.9|1071.4|1072.9|1071.4|1072.7|1071.2|8
1647852690000|2022-03-21 08:51:30|1072.1|1071.5|1072.9|1071.4|1072.9|1071.5|1072.1|1071.4|0
1647852700000|2022-03-21 08:51:40|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|8
1647852720000|2022-03-21 08:52:00|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1647852740000|2022-03-21 08:52:20|1073.1|1071.6|1073.3|1071.8|1073.3|1071.8|1073.1|1071.6|1
1647852750000|2022-03-21 08:52:30|1073.2|1071.7|1073.3|1071.8|1073.3|1071.8|1073.2|1071.7|1
1647852760000|2022-03-21 08:52:40|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|0
1647852770000|2022-03-21 08:52:50|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|1073.1|1072.5|0
1647852780000|2022-03-21 08:53:00|1073.4|1072.4|1073.1|1072.5|1073.4|1072.5|1073.1|1072.4|0
1647852790000|2022-03-21 08:53:10|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1647852800000|2022-03-21 08:53:20|1073.4|1072.8|1073.8|1072.8|1073.9|1072.9|1073.4|1072.8|1
1647852820000|2022-03-21 08:53:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|2
1647852830000|2022-03-21 08:53:50|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1647852840000|2022-03-21 08:54:00|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1647852850000|2022-03-21 08:54:10|1073.2|1072|1073.2|1072.2|1073.2|1072.2|1073.2|1072|1
1647852870000|2022-03-21 08:54:30|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1
1647852880000|2022-03-21 08:54:40|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1647852910000|2022-03-21 08:55:10|1073.4|1072.4|1073.5|1072.5|1073.5|1072.5|1073.4|1072.4|0
1647852940000|2022-03-21 08:55:40|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|2
1647852950000|2022-03-21 08:55:50|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|0
1647852960000|2022-03-21 08:56:00|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1647852970000|2022-03-21 08:56:10|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|0
1647853020000|2022-03-21 08:57:00|1073.8|1072.3|1073.6|1072.1|1073.8|1072.3|1073.6|1072.1|7
1647853050000|2022-03-21 08:57:30|1072.7|1072|1073.4|1072.4|1073.5|1072.4|1072.7|1072|0
1647853060000|2022-03-21 08:57:40|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|0
1647853070000|2022-03-21 08:57:50|1073.3|1072.7|1074|1073|1074|1073|1073.3|1072.7|0
1647853080000|2022-03-21 08:58:00|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|0
1647853090000|2022-03-21 08:58:10|1074.3|1072.8|1074|1073.4|1074.3|1073.4|1074|1072.8|7
1647853100000|2022-03-21 08:58:20|1074.2|1073.2|1074.3|1072.8|1074.3|1073.2|1074.2|1072.8|0
1647853160000|2022-03-21 08:59:20|1073.9|1072.4|1073.7|1072.2|1073.9|1072.4|1073.7|1072.2|3
1647853200000|2022-03-21 09:00:00|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|1073.6|1072.1|2
1647853210000|2022-03-21 09:00:10|||||||||1
1647853240000|2022-03-21 09:00:40|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|0
1647853320000|2022-03-21 09:02:00|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|0
1647853330000|2022-03-21 09:02:10|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1647853350000|2022-03-21 09:02:30|1073.5|1072|1073.6|1072.1|1073.6|1072.1|1073.5|1072|1
1647853360000|2022-03-21 09:02:40|1073.5|1072|1073.6|1072.1|1073.6|1072.1|1073.5|1072|0
1647853380000|2022-03-21 09:03:00|1073.7|1072.7|1073.9|1072.4|1073.9|1072.7|1073.7|1072.4|0
1647853440000|2022-03-21 09:04:00|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|0
1647853450000|2022-03-21 09:04:10|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|0
1647853460000|2022-03-21 09:04:20|1074.1|1072.6|1074.2|1072.7|1074.2|1072.7|1074.1|1072.6|4
1647853480000|2022-03-21 09:04:40|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|0
1647853510000|2022-03-21 09:05:10|1073.8|1073.2|1074.4|1072.9|1074.4|1073.4|1073.8|1072.9|4
1647853520000|2022-03-21 09:05:20|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1647853530000|2022-03-21 09:05:30|1074.4|1073.8|1073.9|1072.9|1074.4|1073.8|1073.9|1072.9|2
1647853550000|2022-03-21 09:05:50|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1
1647853570000|2022-03-21 09:06:10|1074.4|1072.9|1074.5|1073|1074.5|1073|1074.4|1072.9|1
1647853590000|2022-03-21 09:06:30|1074.1|1073.5|1074.3|1073.7|1074.3|1073.7|1074.1|1073.5|2
1647853620000|2022-03-21 09:07:00|1073.8|1072.3|1073.7|1072.2|1073.8|1072.3|1073.7|1072.2|2
1647853640000|2022-03-21 09:07:20|1073.5|1072.9|1073.9|1072.9|1073.9|1072.9|1073.5|1072.9|0
1647853660000|2022-03-21 09:07:40|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1
1647853680000|2022-03-21 09:08:00|1074.3|1073.3|1074.3|1072.8|1074.3|1073.3|1074.1|1072.6|1
1647853690000|2022-03-21 09:08:10|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647853700000|2022-03-21 09:08:20|1074.3|1072.8|1074.3|1072.8|1074.4|1072.9|1074.3|1072.8|0
1647853710000|2022-03-21 09:08:30|1074.1|1073.5|1074.3|1072.8|1074.3|1073.5|1074.1|1072.8|0
1647853720000|2022-03-21 09:08:40|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647853730000|2022-03-21 09:08:50|1074|1072.5|1074.1|1072.6|1074.1|1072.6|1074|1072.5|0
1647853740000|2022-03-21 09:09:00|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1647853750000|2022-03-21 09:09:10|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1647853770000|2022-03-21 09:09:30|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1647853800000|2022-03-21 09:10:00|1074.5|1073|1074.5|1073.5|1074.5|1073.5|1074.5|1073|1
1647853810000|2022-03-21 09:10:10|1074.3|1072.8|1074.5|1073|1074.5|1073.7|1074.3|1072.8|5
1647853830000|2022-03-21 09:10:30|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|0
1647853880000|2022-03-21 09:11:20|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|0
1647853890000|2022-03-21 09:11:30|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|0
1647853930000|2022-03-21 09:12:10|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|0
1647853950000|2022-03-21 09:12:30|1073.1|1072.5|1073.9|1072.4|1073.9|1072.5|1073.1|1072.4|0
1647853960000|2022-03-21 09:12:40|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|0
1647854030000|2022-03-21 09:13:50|1072.9|1072.3|1072.9|1071.4|1072.9|1072.3|1072.9|1071.4|2
1647854040000|2022-03-21 09:14:00|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.6|1071.1|0
1647854050000|2022-03-21 09:14:10|1072.1|1071.5|1072.4|1071.8|1072.4|1071.8|1072.1|1071.5|1
1647854060000|2022-03-21 09:14:20|||||||||1
1647854090000|2022-03-21 09:14:50|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|3
1647854100000|2022-03-21 09:15:00|1072.8|1071.3|1072.9|1071.4|1072.9|1071.4|1072.8|1071.3|2
1647854110000|2022-03-21 09:15:10|1072.8|1071.3|1072.9|1071.4|1072.9|1071.4|1072.8|1071.3|18
1647854160000|2022-03-21 09:16:00|1072.6|1072|1072.9|1071.4|1072.9|1072|1072.6|1071.4|1
1647854400000|2022-03-21 09:20:00|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1647854410000|2022-03-21 09:20:10|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1647854420000|2022-03-21 09:20:20|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|2
1647854460000|2022-03-21 09:21:00|1071.9|1070.4|1071.7|1070.2|1071.9|1070.4|1071.7|1070.2|0
1647854470000|2022-03-21 09:21:10|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1647854510000|2022-03-21 09:21:50|1071.5|1070|1071.3|1069.8|1071.5|1070|1071.3|1069.8|0
1647854520000|2022-03-21 09:22:00|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.5|1070|2
1647854530000|2022-03-21 09:22:10|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1647854560000|2022-03-21 09:22:40|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1647854580000|2022-03-21 09:23:00|1071.9|1071.3|1071.7|1070.2|1071.9|1071.3|1071.7|1070.2|2
1647854590000|2022-03-21 09:23:10|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1647854640000|2022-03-21 09:24:00|1071.5|1070|1071.4|1069.9|1071.6|1070.1|1071.4|1069.9|0
1647854690000|2022-03-21 09:24:50|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1
1647854700000|2022-03-21 09:25:00|1070.8|1069.3|1071.1|1069.6|1071.1|1069.6|1070.8|1069.3|1
1647854720000|2022-03-21 09:25:20|||||||||1
1647854730000|2022-03-21 09:25:30|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|1
1647854760000|2022-03-21 09:26:00|1070.9|1070.3|1071.1|1069.6|1071.2|1070.3|1070.9|1069.6|1
1647854820000|2022-03-21 09:27:00|1071.4|1069.9|1072.5|1071|1072.5|1071|1071.4|1069.9|4
1647854920000|2022-03-21 09:28:40|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1647854970000|2022-03-21 09:29:30|1072.4|1071.8|1072.3|1071.7|1072.4|1071.8|1072.3|1071.7|1
1647854980000|2022-03-21 09:29:40|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1647854990000|2022-03-21 09:29:50|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1
1647855000000|2022-03-21 09:30:00|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|1071.9|1071.3|0
1647855060000|2022-03-21 09:31:00|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|3
1647855070000|2022-03-21 09:31:10|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|1072.3|1071.3|0
1647855120000|2022-03-21 09:32:00|||||||||3
1647855200000|2022-03-21 09:33:20|||||||||1
1647855220000|2022-03-21 09:33:40|||||||||2
1647855230000|2022-03-21 09:33:50|||||||||1
1647855280000|2022-03-21 09:34:40|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1647855420000|2022-03-21 09:37:00|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|2
1647855480000|2022-03-21 09:38:00|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1647855530000|2022-03-21 09:38:50|||||||||1
1647855540000|2022-03-21 09:39:00|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|0
1647855600000|2022-03-21 09:40:00|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1647855720000|2022-03-21 09:42:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1647855780000|2022-03-21 09:43:00|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1647855790000|2022-03-21 09:43:10|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|2
1647855800000|2022-03-21 09:43:20|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1647855810000|2022-03-21 09:43:30|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|2
1647855820000|2022-03-21 09:43:40|1071.8|1070.3|1071.9|1070.4|1071.9|1070.4|1071.8|1070.3|2
1647855830000|2022-03-21 09:43:50|1072|1070.5|1071.8|1070.8|1072|1070.8|1071.8|1070.5|4
1647855840000|2022-03-21 09:44:00|1072.3|1070.9|1072.4|1070.9|1072.4|1070.9|1072.3|1070.9|0
1647855860000|2022-03-21 09:44:20|||||||||1
1647855870000|2022-03-21 09:44:30|1072.2|1071.2|1073|1071.5|1073.2|1071.7|1072.2|1071.1|13
1647855880000|2022-03-21 09:44:40|1073.2|1071.7|1073.4|1071.9|1073.4|1072|1073|1071.7|1
1647855890000|2022-03-21 09:44:50|1073.2|1072.2|1073.2|1072.2|1073.3|1072.3|1073.2|1072.2|0
1647855910000|2022-03-21 09:45:10||1072.6||1072.6||1072.6||1072.6|2
1647855920000|2022-03-21 09:45:20|||||||||1
1647855930000|2022-03-21 09:45:30|1073.3|1072.7|1073.8|1072.3|1073.8|1072.7|1073.2|1072.3|2
1647855950000|2022-03-21 09:45:50|1074.6|1074|1075.8|1074.3|1075.8|1074.3|1074.6|1074|23
1647855960000|2022-03-21 09:46:00|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|2
1647855970000|2022-03-21 09:46:10|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.5|1074.5|1
1647855980000|2022-03-21 09:46:20|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|1075.5|1074.5|3
1647856010000|2022-03-21 09:46:50|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|3
1647856020000|2022-03-21 09:47:00|1074.5|1073.9|1074.6|1074|1074.6|1074|1074.5|1073.9|1
1647856050000|2022-03-21 09:47:30|1074.5|1073.9|1074.2|1072.7|1074.6|1074|1074.2|1072.7|5
1647856070000|2022-03-21 09:47:50|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1647856080000|2022-03-21 09:48:00|1074.1|1073.5|1074.3|1072.8|1074.4|1073.5|1074.1|1072.8|2
1647856100000|2022-03-21 09:48:20|1074.2|1072.7|1074.2|1072.7|1074.3|1072.8|1074.2|1072.7|0
1647856110000|2022-03-21 09:48:30|1074.1|1073.5|1074.1|1072.6|1074.4|1073.5|1074.1|1072.6|0
1647856130000|2022-03-21 09:48:50|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|0
1647856150000|2022-03-21 09:49:10|1073.9|1073.3|1074.1|1073.5|1074.1|1073.5|1073.9|1073.3|3
1647856170000|2022-03-21 09:49:30|1074.5|1073.6|1074.9|1073.4|1075.7|1074.3|1074.4|1072.9|13
1647856180000|2022-03-21 09:49:40|1075.2|1073.7|1075.3|1073.8|1075.3|1073.8|1075.2|1073.7|0
1647856190000|2022-03-21 09:49:50|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1647856210000|2022-03-21 09:50:10|1075.1|1073.6|1075|1073.5|1075.1|1073.6|1075|1073.5|0
1647856220000|2022-03-21 09:50:20|||||||||1
1647856240000|2022-03-21 09:50:40|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|4
1647856250000|2022-03-21 09:50:50|1075.5|1074.9|1075|1073.5|1075.5|1074.9|1075|1073.5|1
1647856260000|2022-03-21 09:51:00|1074.9|1073.4|1075|1073.5|1075|1073.5|1074.9|1073.4|0
1647856280000|2022-03-21 09:51:20|||||||||2
1647856320000|2022-03-21 09:52:00|1074.9|1073.4|1074.8|1073.3|1074.9|1073.4|1074.8|1073.3|0
1647856350000|2022-03-21 09:52:30|1075.2|1074.6|1075|1073.5|1075.6|1074.6|1075|1073.5|1
1647856360000|2022-03-21 09:52:40|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1647856370000|2022-03-21 09:52:50|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1
1647856380000|2022-03-21 09:53:00|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1647856430000|2022-03-21 09:53:50|1075|1074|1075.2|1073.7|1075.2|1074|1075|1073.6|3
1647856480000|2022-03-21 09:54:40|1074.9|1074.3|1075|1074.4|1075|1074.4|1074.9|1074.3|0
1647856490000|2022-03-21 09:54:50|1074.9|1074.3|1074.9|1073.4|1074.9|1074.3|1074.9|1073.4|1
1647856500000|2022-03-21 09:55:00|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|0
1647856530000|2022-03-21 09:55:30|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1
1647856550000|2022-03-21 09:55:50|||||||||1
1647856600000|2022-03-21 09:56:40|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|0
1647856620000|2022-03-21 09:57:00|1075.2|1074.6|1074.9|1073.4|1075.4|1074.6|1074.9|1073.4|2
1647856630000|2022-03-21 09:57:10|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1
1647856650000|2022-03-21 09:57:30|1075.3|1073.8|1075.1|1073.6|1075.3|1073.8|1075.1|1073.6|2
1647856670000|2022-03-21 09:57:50|||||||||2
1647856720000|2022-03-21 09:58:40|1075.2|1073.7|1075.7|1074.2|1075.7|1074.2|1075.2|1073.7|3
1647856730000|2022-03-21 09:58:50|1075.6|1074.1|1075.6|1074.1|1075.7|1074.2|1075.6|1074.1|3
1647856740000|2022-03-21 09:59:00|1074.6|1074|1075.6|1074.1|1075.7|1074.2|1074.6|1073.5|1
1647856770000|2022-03-21 09:59:30|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1647856790000|2022-03-21 09:59:50|1075.4|1073.9|1075.3|1073.8|1075.4|1073.9|1075.3|1073.8|1
1647856800000|2022-03-21 10:00:00|1075.4|1074.4|1074.8|1073.3|1075.4|1074.4|1074.8|1073.3|0
1647856820000|2022-03-21 10:00:20|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|2
1647856870000|2022-03-21 10:01:10|1075.2|1073.7|1076|1074.5|1076|1075.1|1075.2|1073.7|4
1647856910000|2022-03-21 10:01:50|1075.8|1075.2|1076|1074.5|1076|1075.2|1075.8|1074.5|2
1647856930000|2022-03-21 10:02:10|||||||||1
1647857040000|2022-03-21 10:04:00|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1
1647857070000|2022-03-21 10:04:30|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1647857090000|2022-03-21 10:04:50|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1
1647857100000|2022-03-21 10:05:00|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|6
1647857150000|2022-03-21 10:05:50|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1647857160000|2022-03-21 10:06:00|1076.3|1074.8|1076.1|1075.1|1076.3|1075.1|1076.1|1074.8|0
1647857170000|2022-03-21 10:06:10|||||||||1
1647857210000|2022-03-21 10:06:50|1076|1074.6|1075.9|1074.4|1076|1074.6|1075.9|1074.4|1
1647857230000|2022-03-21 10:07:10|1075.7|1074.2|1074.8|1073.3|1075.7|1074.7|1074.8|1073.3|54
1647857240000|2022-03-21 10:07:20|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1
1647857250000|2022-03-21 10:07:30|1074.8|1073.3|1074.7|1073.2|1074.9|1073.4|1074.7|1073.2|58
1647857260000|2022-03-21 10:07:40|1074.4|1073.4|1074.4|1072.9|1074.6|1073.4|1074.3|1072.9|4
1647857280000|2022-03-21 10:08:00|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|1
1647857300000|2022-03-21 10:08:20|1073.8|1073.2|1074.6|1073.1|1074.6|1073.2|1073.8|1073.1|1
1647857310000|2022-03-21 10:08:30|1074.7|1073.2|1074.9|1073.4|1074.9|1073.4|1074.7|1073.2|2
1647857320000|2022-03-21 10:08:40|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|2
1647857330000|2022-03-21 10:08:50|1074.6|1074|1074.7|1074.1|1074.7|1074.1|1074.6|1074|6
1647857340000|2022-03-21 10:09:00|1074.6|1074|1074.4|1072.9|1074.6|1074|1073.8|1072.8|7
1647857350000|2022-03-21 10:09:10|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1647857420000|2022-03-21 10:10:20|1073.7|1073.1|1074.5|1073|1074.5|1073.1|1073.7|1072.9|0
1647857450000|2022-03-21 10:10:50|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1
1647857460000|2022-03-21 10:11:00|1074.5|1073|1074.4|1072.9|1074.5|1073|1074.4|1072.9|0
1647857470000|2022-03-21 10:11:10|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1647857520000|2022-03-21 10:12:00|1074.7|1073.2|1074.2|1073.2|1074.7|1073.2|1074.1|1073|1
1647857550000|2022-03-21 10:12:30|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|0
1647857580000|2022-03-21 10:13:00|1074.3|1073.3|1074.3|1073.3|1074.6|1073.3|1074.3|1073.1|1
1647857590000|2022-03-21 10:13:10|1074.1|1073.5|1074.1|1073.5|1074.2|1073.6|1074.1|1073.5|0
1647857640000|2022-03-21 10:14:00|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1647857670000|2022-03-21 10:14:30|1074.4|1073.3|1074.8|1073.3|1074.8|1073.3|1074.4|1073.3|2
1647857720000|2022-03-21 10:15:20|1074.7|1073.2|1074.4|1073.4|1074.7|1073.4|1074.4|1073.2|0
1647857740000|2022-03-21 10:15:40|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|3
1647857820000|2022-03-21 10:17:00|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|3
1647857850000|2022-03-21 10:17:30|1074.7|1073.2|1074.8|1073.3|1074.8|1073.3|1074.7|1073.2|0
1647857860000|2022-03-21 10:17:40|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.6|1073.1|4
1647857930000|2022-03-21 10:18:50|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|0
1647857940000|2022-03-21 10:19:00|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1647857960000|2022-03-21 10:19:20|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|0
1647857980000|2022-03-21 10:19:40|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|0
1647858000000|2022-03-21 10:20:00|1074.8|1073.8|1074.5|1073.9|1074.8|1073.9|1074.5|1073.8|0
1647858060000|2022-03-21 10:21:00|1074.8|1073.8|1074.5|1073.9|1074.8|1073.9|1074.5|1073.8|0
1647858080000|2022-03-21 10:21:20|1074.8|1074.2|1074.8|1073.8|1075|1074.2|1074.8|1073.5|2
1647858090000|2022-03-21 10:21:30|1075|1073.5|1074.8|1073.8|1075|1073.8|1074.8|1073.5|0
1647858100000|2022-03-21 10:21:40|1075|1073.5|1074.8|1073.8|1075|1073.8|1074.8|1073.5|0
1647858150000|2022-03-21 10:22:30|||||||||1
1647858180000|2022-03-21 10:23:00|1074.9|1073.4|1074.8|1073.8|1075|1073.8|1074.8|1073.4|6
1647858190000|2022-03-21 10:23:10|1075|1073.5|1074.9|1073.4|1075|1073.7|1074.7|1073.4|0
1647858270000|2022-03-21 10:24:30|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|0
1647858290000|2022-03-21 10:24:50|||||||||1
1647858300000|2022-03-21 10:25:00|1074.5|1073.5|1074.9|1073.4|1074.9|1073.6|1074.5|1073.4|2
1647858320000|2022-03-21 10:25:20|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|0
1647858330000|2022-03-21 10:25:30|1075|1073.5|1074.8|1073.3|1075|1073.5|1074.8|1073.3|2
1647858360000|2022-03-21 10:26:00|1074.3|1073.7|1074.9|1073.4|1075|1073.7|1074.3|1073.4|0
1647858380000|2022-03-21 10:26:20|1075|1073.5|1075.1|1073.6|1075.1|1073.6|1075|1073.5|0
1647858390000|2022-03-21 10:26:30|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|0
1647858400000|2022-03-21 10:26:40|1075|1073.5|1075.1|1073.6|1075.1|1073.6|1075|1073.5|1
1647858420000|2022-03-21 10:27:00|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|0
1647858450000|2022-03-21 10:27:30|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1647858460000|2022-03-21 10:27:40|1075|1073.5|1074.9|1073.4|1075|1073.5|1074.9|1073.4|0
1647858480000|2022-03-21 10:28:00|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|2
1647858520000|2022-03-21 10:28:40|1075|1073.5|1074.8|1073.3|1075|1073.7|1074.7|1073.3|1
1647858560000|2022-03-21 10:29:20|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|2
1647858680000|2022-03-21 10:31:20|1074.3|1073.3|1073.7|1073.1|1074.3|1073.5|1073.7|1073.1|0
1647858700000|2022-03-21 10:31:40|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1073.5|1072.5|1
1647858710000|2022-03-21 10:31:50|1073.2|1072.6|1073.1|1072.5|1073.2|1072.6|1073.1|1072.5|0
1647858720000|2022-03-21 10:32:00|1073.2|1072.2|1073.1|1071.6|1073.2|1072.2|1073.1|1071.6|11
1647858750000|2022-03-21 10:32:30|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1647858760000|2022-03-21 10:32:40|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1647858780000|2022-03-21 10:33:00|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|3
1647858840000|2022-03-21 10:34:00|1072.7||1072.7||1072.7||1072.7||0
1647858850000|2022-03-21 10:34:10|1072.6|1071.6|1072.6|1071.6|1072.7|1071.7|1072.6|1071.6|0
1647858860000|2022-03-21 10:34:20|1072.8|1072.2|1073.1|1071.6|1073.1|1072.2|1072.8|1071.6|2
1647858870000|2022-03-21 10:34:30|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1647858980000|2022-03-21 10:36:20|1074.1|1073.1|1074.1|1072.6|1074.3|1073.1|1074.1|1072.6|2
1647859000000|2022-03-21 10:36:40|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1647859130000|2022-03-21 10:38:50|||||||||1
1647859140000|2022-03-21 10:39:00|1074.5|1073.9|1075.3|1073.8|1075.4|1074.2|1074.5|1073.8|4
1647859150000|2022-03-21 10:39:10|1075.1|1074.1|1075.1|1074.5|1075.3|1074.5|1075.1|1073.8|2
1647859160000|2022-03-21 10:39:20|1075.2|1074.6|1075.6|1074.6|1075.6|1074.6|1075.2|1074.6|5
1647859180000|2022-03-21 10:39:40|||||||||1
1647859200000|2022-03-21 10:40:00|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|3
1647859210000|2022-03-21 10:40:10|1074.9|1073.4|1074.7|1073.2|1074.9|1073.4|1074.7|1073.2|0
1647859260000|2022-03-21 10:41:00|1075|1074.1|1075|1073.5|1075|1074.1|1075|1073.5|0
1647859270000|2022-03-21 10:41:10|1074.7|1073.2|1074.8|1073.3|1074.8|1073.3|1074.7|1073.2|0
1647859290000|2022-03-21 10:41:30|1075.4|1073.9|1074.7|1073.2|1075.4|1073.9|1074.7|1073.2|0
1647859350000|2022-03-21 10:42:30|||||||||3
1647859380000|2022-03-21 10:43:00|1074.4|1072.9|1073.4|1071.9|1074.4|1072.9|1073.4|1071.9|1
1647859410000|2022-03-21 10:43:30|||||||||2
1647859430000|2022-03-21 10:43:50|||||||||1
1647859500000|2022-03-21 10:45:00|||||||||1
1647859530000|2022-03-21 10:45:30|1074.6|1072.8|1074.6|1073.1|1074.6|1073.1|1074.6|1072.8|0
1647859560000|2022-03-21 10:46:00|1074.4|1073.8|1074.5|1073|1074.5|1073.8|1074.4|1073|2
1647859570000|2022-03-21 10:46:10|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1
1647859590000|2022-03-21 10:46:30|1074.9|1073.4|1074.8|1073.3|1074.9|1073.4|1074.8|1073.3|0
1647859610000|2022-03-21 10:46:50|||||||||1
1647859640000|2022-03-21 10:47:20|1074.7|1073.2|1074.5|1073|1074.7|1073.2|1074.4|1072.9|1
1647859650000|2022-03-21 10:47:30|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.5|1073|0
1647859660000|2022-03-21 10:47:40|1074.5|1073|1074.5|1073|1074.6|1073.1|1074.5|1073|0
1647859670000|2022-03-21 10:47:50|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.5|1073|0
1647859680000|2022-03-21 10:48:00|1073.8|1073.2|1074.5|1073|1074.5|1073.2|1073.8|1073|0
1647859720000|2022-03-21 10:48:40|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1647859730000|2022-03-21 10:48:50|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1647859740000|2022-03-21 10:49:00|1074.6|1073.1|1074.5|1073|1074.6|1073.1|1074.5|1073|0
1647859760000|2022-03-21 10:49:20|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|1073.9|1073.3|0
1647859770000|2022-03-21 10:49:30|1074.2|1072.7|1074.6|1073.1|1074.6|1073.1|1074.2|1072.7|2
1647859810000|2022-03-21 10:50:10|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1647859830000|2022-03-21 10:50:30|1074.1|1072.6|1074.2|1072.7|1074.2|1072.7|1074.1|1072.6|2
1647859890000|2022-03-21 10:51:30|1074.1|1072.6|1074|1072.5|1074.1|1072.6|1074|1072.5|0
1647859990000|2022-03-21 10:53:10|||||||||1
1647860120000|2022-03-21 10:55:20|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|0
1647860150000|2022-03-21 10:55:50|1074.2|1072.7|1074.3|1072.8|1074.3|1073|1073.6|1072.7|1
1647860160000|2022-03-21 10:56:00|||||||||1
1647860170000|2022-03-21 10:56:10|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1074.2|1072.7|1
1647860220000|2022-03-21 10:57:00|1074.3|1072.8|1074.4|1072.9|1074.4|1072.9|1074.3|1072.8|0
1647860250000|2022-03-21 10:57:30|1074.5|1073|1074.4|1073.4|1074.5|1073.4|1074.4|1073|0
1647860260000|2022-03-21 10:57:40|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|1074.5|1073.5|0
1647860270000|2022-03-21 10:57:50|1074.8|1073.3|1074.4|1072.9|1074.9|1073.4|1074.4|1072.9|2
1647860280000|2022-03-21 10:58:00|1074.5|1073|1075.7|1074.2|1075.7|1074.2|1074.5|1073|1
1647860290000|2022-03-21 10:58:10|1075.8|1074.3|1075.7|1074.2|1075.8|1074.3|1075.7|1074.2|1
1647860340000|2022-03-21 10:59:00|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|0
1647860460000|2022-03-21 11:01:00|1075.9|1074.4|1076.2|1075.2|1076.2|1075.2|1075.9|1074.4|1
1647860480000|2022-03-21 11:01:20|1077.9|1076.4|1077.7|1076.7|1077.9|1076.7|1077.7|1076.4|4
1647860490000|2022-03-21 11:01:30|||||||||1
1647860530000|2022-03-21 11:02:10|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1647860540000|2022-03-21 11:02:20|1078||1078||1078||1078||5
1647860550000|2022-03-21 11:02:30|1078.1|1077.1|1079.3|1077.8|1079.3|1077.8|1078.1|1077.1|5
1647860560000|2022-03-21 11:02:40|1079.2|1078.2|1079.3|1078.3|1079.3|1078.3|1079.2|1078.2|0
1647860570000|2022-03-21 11:02:50|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1647860580000|2022-03-21 11:03:00|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|1079.3|1078.3|0
1647860590000|2022-03-21 11:03:10|1080|1079|1080|1079|1080|1079|1080|1079|3
1647860600000|2022-03-21 11:03:20|1080.3|1078.8|1080.2|1079.2|1080.4|1079.2|1079.9|1078.8|2
1647860610000|2022-03-21 11:03:30|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1647860620000|2022-03-21 11:03:40|1080.2|1079.6|1081.8|1080.8|1082.1|1080.8|1080.2|1079.6|14
1647860630000|2022-03-21 11:03:50|1082.2|1080.7|1080.9|1079.4|1082.2|1081|1080.9|1079.4|8
1647860640000|2022-03-21 11:04:00|1081|1079.5|1080.5|1079|1081.1|1079.6|1080.5|1079|0
1647860670000|2022-03-21 11:04:30|1080.8|1079.9|1081.2|1080.6|1081.5|1080.6|1080.6|1079.3|4
1647860680000|2022-03-21 11:04:40|1081.1|1079.6|1081|1079.5|1081.1|1079.6|1081|1079.5|0
1647860740000|2022-03-21 11:05:40|1080.7|1080.1|1082.4|1081.8|1082.4|1081.8|1080.7|1080.1|2
1647860750000|2022-03-21 11:05:50|1082.3|1081.7|1082.5|1081|1082.6|1082|1082.2|1080.9|13
1647860760000|2022-03-21 11:06:00|||||||||1
1647860770000|2022-03-21 11:06:10|1082.6|1081.1|1082.7|1081.2|1082.7|1081.2|1082.6|1081.1|0
1647860780000|2022-03-21 11:06:20|1082.8|1081.3|1082.9|1081.4|1083|1081.5|1082.8|1081.3|0
1647860790000|2022-03-21 11:06:30|1083|1081.5|1082.5|1081.5|1083|1081.5|1082.5|1081.5|0
1647860800000|2022-03-21 11:06:40|1082.2|1081.6|1082.9|1081.4|1083|1081.6|1082.2|1081.4|10
1647860820000|2022-03-21 11:07:00|1083|1081.5|1082.9|1081.4|1083|1081.7|1082.3|1081.3|0
1647860830000|2022-03-21 11:07:10|1082.6|1081.6|1082.8|1081.3|1082.8|1081.6|1082|1081.3|2
1647860840000|2022-03-21 11:07:20|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1647860850000|2022-03-21 11:07:30|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1647860860000|2022-03-21 11:07:40|1083.1|1082.2|1082.8|1081.3|1083.1|1082.2|1082.8|1081.3|2
1647860870000|2022-03-21 11:07:50|1082.1|1081.5|1082.2|1080.7|1082.2|1081.5|1082.1|1080.7|1
1647860880000|2022-03-21 11:08:00|1082.1|1080.6|1083.1|1081.6|1083.1|1081.6|1082.1|1080.6|2
1647860890000|2022-03-21 11:08:10|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|0
1647860910000|2022-03-21 11:08:30|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1647860920000|2022-03-21 11:08:40|1083|1081.5|1083|1081.5|1083|1081.8|1082.4|1081.5|0
1647860940000|2022-03-21 11:09:00|1082.1|1080.7|1082|1080.5|1082.2|1080.7|1081.1|1080.5|2
1647860950000|2022-03-21 11:09:10|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|0
1647860960000|2022-03-21 11:09:20|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|1082.2|1081.2|0
1647860980000|2022-03-21 11:09:40|1082.1|1081.5|1082.2|1081.2|1082.2|1081.5|1082.1|1081.2|0
1647861000000|2022-03-21 11:10:00|1082.7|1081.4|1082.9|1081.9|1083|1081.9|1082.7|1081.4|1
1647861010000|2022-03-21 11:10:10|1083.1|1081.6|1082.6|1081.1|1083.1|1081.6|1082.5|1081.1|1
1647861050000|2022-03-21 11:10:50|1082.5|1081|1082.4|1080.9|1082.5|1081|1082.4|1080.9|0
1647861060000|2022-03-21 11:11:00|1082.5|1081|1082.6|1081.1|1082.6|1081.1|1082.5|1081|0
1647861080000|2022-03-21 11:11:20|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1647861090000|2022-03-21 11:11:30|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1647861110000|2022-03-21 11:11:50|1082.4|1081.4|1082.4|1081.4|1082.6|1081.4|1082.4|1081.1|0
1647861130000|2022-03-21 11:12:10|1083.1|1081.6|1083.9|1082.4|1084|1082.5|1082.9|1081.6|28
1647861140000|2022-03-21 11:12:20|1084.1|1082.6|1084.2|1083.2|1084.2|1083.2|1084|1082.6|1
1647861150000|2022-03-21 11:12:30|1083.9|1083.3|1084.2|1083.2|1084.2|1083.3|1083.9|1083.1|1
1647861160000|2022-03-21 11:12:40|||||||||3
1647861170000|2022-03-21 11:12:50|1084.5|1083|1084.1|1083.5|1084.5|1083.5|1084.1|1083|2
1647861180000|2022-03-21 11:13:00|1083.9|1083.3|1083|1081.5|1083.9|1083.3|1082.9|1081.5|4
1647861190000|2022-03-21 11:13:10|1083.2|1081.7|1082.8|1081.3|1083.2|1081.7|1082.8|1081.3|1
1647861200000|2022-03-21 11:13:20|1082.4|1081.4|1083.8|1082.3|1083.8|1082.3|1082.4|1081.4|2
1647861210000|2022-03-21 11:13:30|1084|1082.5|1083.8|1082.3|1084|1082.5|1083.8|1082.3|0
1647861260000|2022-03-21 11:14:20|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|1
1647861290000|2022-03-21 11:14:50|1084.3|1083.3|1083.8|1082.3|1084.3|1083.3|1083|1082.3|4
1647861340000|2022-03-21 11:15:40|1083.9|1082.4|1083.8|1082.3|1083.9|1082.4|1083.8|1082.3|0
1647861350000|2022-03-21 11:15:50|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1647861360000|2022-03-21 11:16:00|1084.1|1083.2|1084.2|1082.7|1084.2|1083.2|1083.8|1082.7|1
1647861370000|2022-03-21 11:16:10|1084|1083|1084.3|1082.8|1084.4|1083|1084|1082.8|0
1647861380000|2022-03-21 11:16:20|1084|1083|1084.1|1083.1|1084.1|1083.1|1084|1083|1
1647861390000|2022-03-21 11:16:30|1084|1083.4|1084.2|1082.7|1084.3|1083.4|1084|1082.7|1
1647861410000|2022-03-21 11:16:50|1084.3|1082.8|1084.2|1082.7|1084.3|1083.1|1084|1082.7|0
1647861420000|2022-03-21 11:17:00|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1647861430000|2022-03-21 11:17:10|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|1083.3|1082.7|0
1647861440000|2022-03-21 11:17:20|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|2
1647861450000|2022-03-21 11:17:30|1083.3|1081.8|1082.9|1081.4|1083.3|1081.8|1082.9|1081.4|2
1647861460000|2022-03-21 11:17:40|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1647861490000|2022-03-21 11:18:10|1082.4|1081.4|1083.5|1082|1083.5|1082|1082.4|1081.4|0
1647861500000|2022-03-21 11:18:20|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1647861510000|2022-03-21 11:18:30|||||||||1
1647861520000|2022-03-21 11:18:40|1083.9|1082.4|1084.1|1082.6|1084.1|1082.6|1083.9|1082.4|0
1647861530000|2022-03-21 11:18:50|1083.7|1082.2|1083.8|1082.3|1083.8|1082.3|1083.7|1082.2|0
1647861540000|2022-03-21 11:19:00|1083.7|1082.2|1082.8|1081.3|1083.7|1082.2|1082.8|1081.3|0
1647861560000|2022-03-21 11:19:20|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1
1647861570000|2022-03-21 11:19:30|1082.2|1080.7|1081.6|1080.1|1082.2|1080.7|1081.5|1080|0
1647861580000|2022-03-21 11:19:40|1081.9|1080.4|1082.3|1080.8|1082.3|1080.8|1081.9|1080.4|0
1647861600000|2022-03-21 11:20:00|1082.4|1080.9|1082.8|1081.3|1082.8|1081.3|1082.4|1080.9|0
1647861610000|2022-03-21 11:20:10|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1
1647861640000|2022-03-21 11:20:40|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1647861660000|2022-03-21 11:21:00|1082.6|1081.1|1082.6|1081.1|1082.8|1081.3|1082.6|1081.1|8
1647861670000|2022-03-21 11:21:10|1082.7|1081.2|1082.6|1081.1|1082.7|1081.2|1082.6|1081.1|0
1647861700000|2022-03-21 11:21:40|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1647861720000|2022-03-21 11:22:00|1082.6|1082|1083.4|1081.9|1083.4|1082.7|1082.6|1081.9|2
1647861730000|2022-03-21 11:22:10|1082.5|1081.4|1082.7|1081.2|1082.9|1081.4|1082.4|1080.9|4
1647861740000|2022-03-21 11:22:20|1082.8|1081.3|1082.7|1081.2|1082.8|1081.3|1082.7|1081.2|0
1647861760000|2022-03-21 11:22:40|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.7|1081.2|0
1647861770000|2022-03-21 11:22:50|1082.7|1081.2|1083|1081.5|1083.4|1082.1|1082.6|1081.1|2
1647861790000|2022-03-21 11:23:10|1082.8|1081.3|1083.3|1081.8|1083.4|1082|1082.3|1080.9|0
1647861800000|2022-03-21 11:23:20|1083.2|1082.6|1083|1081.5|1083.2|1082.6|1082.7|1081.2|2
1647861810000|2022-03-21 11:23:30|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1082.9|1081.4|0
1647861820000|2022-03-21 11:23:40|1083|1081.5|1083.2|1081.7|1083.2|1081.7|1083|1081.5|1
1647861830000|2022-03-21 11:23:50|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1647861840000|2022-03-21 11:24:00|1083.2|1081.7|1083.1|1081.6|1083.2|1081.7|1083.1|1081.6|0
1647861860000|2022-03-21 11:24:20|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1647861870000|2022-03-21 11:24:30|1082.4|1080.9|1082.2|1080.7|1082.4|1080.9|1082.2|1080.7|0
1647861880000|2022-03-21 11:24:40|1082.1|1080.6|1081.8|1080.3|1082.1|1080.6|1081.8|1080.3|0
1647861890000|2022-03-21 11:24:50|1081.7|1080.2|1081.9|1080.4|1081.9|1080.4|1081.5|1080|0
1647861900000|2022-03-21 11:25:00|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1
1647861920000|2022-03-21 11:25:20|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|0
1647861940000|2022-03-21 11:25:40|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|0
1647861950000|2022-03-21 11:25:50|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|0
1647861960000|2022-03-21 11:26:00|1081.7|1080.2|1081.7|1080.2|1081.7|1080.2|1081.7|1080.2|0
1647861970000|2022-03-21 11:26:10|1082.4|1080.9|1082.7|1081.7|1082.7|1081.7|1082.4|1080.9|3
1647861990000|2022-03-21 11:26:30|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1647862000000|2022-03-21 11:26:40|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|0
1647862030000|2022-03-21 11:27:10|1082.8|1081.8|1082.5|1081.9|1082.8|1081.9|1082.5|1081.8|0
1647862040000|2022-03-21 11:27:20||1081||1081||1081||1081|2
1647862050000|2022-03-21 11:27:30|1082.4|1080.9|1082.7|1081.2|1082.7|1081.2|1082.4|1080.9|0
1647862060000|2022-03-21 11:27:40|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1647862070000|2022-03-21 11:27:50|1082.5|1081|1082.6|1081.1|1082.6|1081.1|1082.5|1081|0
1647862080000|2022-03-21 11:28:00|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1
1647862090000|2022-03-21 11:28:10|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1
1647862120000|2022-03-21 11:28:40|1082.5|1081|1082.6|1081.6|1082.8|1081.7|1082.5|1081|3
1647862140000|2022-03-21 11:29:00|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1647862150000|2022-03-21 11:29:10|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1647862160000|2022-03-21 11:29:20|1082.7|1081.7|1082.5|1081.9|1082.7|1081.9|1082.5|1081.7|0
1647862170000|2022-03-21 11:29:30|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1
1647862190000|2022-03-21 11:29:50|||||||||1
1647862200000|2022-03-21 11:30:00|1082.6|1081.6|1082.5|1081.5|1082.6|1081.6|1082.5|1081.5|0
1647862210000|2022-03-21 11:30:10|1082.2|1081.6|1081.8|1080.3|1082.2|1081.6|1081.8|1080.3|4
1647862220000|2022-03-21 11:30:20|1081.2|1080.2|1081.5|1080|1081.5|1080.2|1081.2|1079.8|4
1647862230000|2022-03-21 11:30:30|1081.4|1080.4|1082.2|1080.7|1082.2|1080.7|1081.4|1080.4|0
1647862250000|2022-03-21 11:30:50|||||||||2
1647862260000|2022-03-21 11:31:00|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1
1647862280000|2022-03-21 11:31:20|1082.7|1081.2|1082.8|1081.3|1082.9|1081.4|1082.7|1081.2|3
1647862290000|2022-03-21 11:31:30|1082.9|1081.4|1082.8|1081.3|1082.9|1081.4|1082.8|1081.3|2
1647862300000|2022-03-21 11:31:40|1082.7|1081.7|1083.3|1081.8|1083.4|1081.9|1082.7|1081.7|2
1647862310000|2022-03-21 11:31:50|1083.4|1081.9|1083.5|1082|1083.6|1082.1|1083.4|1081.9|0
1647862320000|2022-03-21 11:32:00|1083.4|1081.9|1082.1|1080.6|1083.4|1081.9|1082.1|1080.6|5
1647862330000|2022-03-21 11:32:10|1080.6|1079.1|1080.1|1078.6|1080.6|1079.1|1080.1|1078.6|3
1647862340000|2022-03-21 11:32:20|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1647862350000|2022-03-21 11:32:30|1080.7|1079.7|1080.4|1078.9|1080.7|1079.7|1080.4|1078.9|0
1647862370000|2022-03-21 11:32:50|1080.1|1078.6|1079.7|1078.7|1080.1|1078.7|1079.7|1078.6|0
1647862380000|2022-03-21 11:33:00|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1
1647862390000|2022-03-21 11:33:10|1079.5|1078.9|1079|1077.5|1080|1079|1078.3|1076.8|3
1647862420000|2022-03-21 11:33:40|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1647862430000|2022-03-21 11:33:50|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1647862450000|2022-03-21 11:34:10|1079.2|1077.7|1079.5|1078|1079.5|1078|1079.2|1077.7|1
1647862460000|2022-03-21 11:34:20|1080.9|1080.3|1081.8|1080.3|1081.8|1080.4|1080.9|1080.3|10
1647862470000|2022-03-21 11:34:30|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|0
1647862480000|2022-03-21 11:34:40|1082|1080.5|1082.8|1082.2|1082.8|1082.2|1082|1080.5|10
1647862490000|2022-03-21 11:34:50|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|1082.7|1082.1|0
1647862500000|2022-03-21 11:35:00|1083.1|1081.9|1083.1|1082.1|1083.1|1082.1|1082.5|1081.9|5
1647862510000|2022-03-21 11:35:10|1083.4|1081.9|1084.2|1082.7|1084.2|1082.7|1083.4|1081.9|3
1647862520000|2022-03-21 11:35:20|1084.3|1082.8|1084.6|1083.1|1084.6|1083.1|1084.3|1082.8|0
1647862530000|2022-03-21 11:35:30|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1647862540000|2022-03-21 11:35:40|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1647862550000|2022-03-21 11:35:50|1084.6|1083.1|1084.7|1083.7|1085|1083.7|1084.6|1083.1|5
1647862560000|2022-03-21 11:36:00|1085|1083.5|1085|1083.5|1085|1083.7|1084.7|1083.5|0
1647862570000|2022-03-21 11:36:10|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1
1647862580000|2022-03-21 11:36:20|1085.2|1083.7|1085.1|1083.6|1085.2|1084.1|1085|1083.6|1
1647862590000|2022-03-21 11:36:30|||||||||6
1647862600000|2022-03-21 11:36:40|1084.7|1083.2|1084.8|1083.3|1084.8|1083.3|1084.6|1083.1|4
1647862610000|2022-03-21 11:36:50|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|5
1647862620000|2022-03-21 11:37:00|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|3
1647862630000|2022-03-21 11:37:10|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|0
1647862640000|2022-03-21 11:37:20|1084.6|1083.6|1084.5|1083.9|1084.8|1083.9|1084.5|1083.6|8
1647862650000|2022-03-21 11:37:30|1084.4|1083.8|1084.1|1082.6|1084.5|1083.8|1084.1|1082.6|4
1647862660000|2022-03-21 11:37:40|1084|1082.5|1084|1082.5|1084.2|1082.7|1084|1082.5|1
1647862690000|2022-03-21 11:38:10|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1647862710000|2022-03-21 11:38:30|1084.4|1082.9|1084.5|1083|1084.5|1083|1084.4|1082.9|0
1647862720000|2022-03-21 11:38:40|1084.1|1083.1|1083.7|1082.2|1084.2|1083.2|1083.7|1082.2|4
1647862730000|2022-03-21 11:38:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|3
1647862750000|2022-03-21 11:39:10|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|3
1647862760000|2022-03-21 11:39:20|||||||||1
1647862770000|2022-03-21 11:39:30|1083.6|1082.1|1084.2|1082.7|1084.2|1082.7|1083.6|1082.1|0
1647862790000|2022-03-21 11:39:50|1083.8|1082.3|1083.9|1082.4|1083.9|1082.4|1083.8|1082.3|0
1647862800000|2022-03-21 11:40:00|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1647862820000|2022-03-21 11:40:20|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|0
1647862840000|2022-03-21 11:40:40|1084.2|1082.7|1084.1|1082.6|1084.2|1082.7|1084|1082.5|2
1647862850000|2022-03-21 11:40:50|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1647862900000|2022-03-21 11:41:40|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1647862910000|2022-03-21 11:41:50|1084.1|1082.6|1083.9|1082.4|1084.1|1082.6|1083.9|1082.4|1
1647862920000|2022-03-21 11:42:00|||||||||1
1647862930000|2022-03-21 11:42:10|1084|1082.5|1084.1|1082.6|1084.1|1082.6|1084|1082.5|1
1647862940000|2022-03-21 11:42:20|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1
1647862950000|2022-03-21 11:42:30|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1647862960000|2022-03-21 11:42:40|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1647863000000|2022-03-21 11:43:20|1084.4|1083.1|1084.4|1082.9|1084.4|1083.1|1084.4|1082.9|1
1647863040000|2022-03-21 11:44:00|1084.5|1083|1084.4|1082.9|1084.5|1083|1084.4|1082.9|1
1647863050000|2022-03-21 11:44:10|1084.3|1082.8|1084.3|1083.3|1084.6|1083.3|1084.3|1082.8|0
1647863060000|2022-03-21 11:44:20|1084.6|1083.1|1084.3|1083.3|1084.6|1083.3|1084.3|1083.1|0
1647863080000|2022-03-21 11:44:40|1084.6|1083.1|1084.5|1083.5|1084.6|1083.5|1084.4|1083.1|0
1647863100000|2022-03-21 11:45:00|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1647863120000|2022-03-21 11:45:20|1084|1082.5|1083.9|1082.4|1084|1082.5|1083.9|1082.4|2
1647863140000|2022-03-21 11:45:40|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1647863160000|2022-03-21 11:46:00|1083.9|1082.4|1083.2|1082.2|1083.9|1082.4|1083.2|1082|0
1647863170000|2022-03-21 11:46:10|1083.3|1082.3|1083.6|1082.1|1083.6|1082.4|1083.3|1082.1|1
1647863190000|2022-03-21 11:46:30|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|4
1647863200000|2022-03-21 11:46:40|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1647863210000|2022-03-21 11:46:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|2
1647863240000|2022-03-21 11:47:20|1085.1|1084.1|1085.1|1084.1|1085.2|1084.2|1085.1|1084.1|24
1647863280000|2022-03-21 11:48:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1647863300000|2022-03-21 11:48:20|1085.1|1084.1|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|2
1647863310000|2022-03-21 11:48:30|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|0
1647863330000|2022-03-21 11:48:50|1085.1|1084.1|1085.1|1084.1|1085.4|1084.1|1085.1|1083.9|1
1647863340000|2022-03-21 11:49:00|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1647863350000|2022-03-21 11:49:10|1085.1|1084.1|1084.8|1084.2|1085.1|1084.2|1084.8|1084.1|1
1647863390000|2022-03-21 11:49:50|||||||||1
1647863400000|2022-03-21 11:50:00|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1
1647863420000|2022-03-21 11:50:20|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1
1647863430000|2022-03-21 11:50:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1647863450000|2022-03-21 11:50:50|1085.6|1084.1|1085.3|1084.7|1085.6|1084.7|1085.1|1084.1|12
1647863460000|2022-03-21 11:51:00|1085.4|1084.4|1085.4|1084.8|1085.4|1084.8|1085.4|1084.4|7
1647863470000|2022-03-21 11:51:10|||||||||1
1647863480000|2022-03-21 11:51:20|||||||||1
1647863490000|2022-03-21 11:51:30|1085.3|1084.7|1085.2|1083.7|1085.3|1084.7|1085.2|1083.7|8
1647863510000|2022-03-21 11:51:50|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1647863530000|2022-03-21 11:52:10|1084.8|1083.8|1085|1083.5|1085|1083.8|1084.7|1083.5|1
1647863540000|2022-03-21 11:52:20|||||||||1
1647863560000|2022-03-21 11:52:40|1085.1|1083.6|1085.4|1084.4|1085.4|1084.4|1085.1|1083.6|2
1647863570000|2022-03-21 11:52:50|1085.3|1084.7|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|3
1647863580000|2022-03-21 11:53:00|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1647863590000|2022-03-21 11:53:10|||||||||12
1647863600000|2022-03-21 11:53:20|||||||||6
1647863610000|2022-03-21 11:53:30|||||||||3
1647863620000|2022-03-21 11:53:40|1085.4|1084.8|1085|1083.5|1085.4|1084.8|1085|1083.5|6
1647863630000|2022-03-21 11:53:50|1084.8|1083.3|1084.9|1083.4|1084.9|1083.4|1084.8|1083.3|0
1647863640000|2022-03-21 11:54:00|1085|1083.5|1084.9|1083.4|1085|1083.5|1084.9|1083.4|0
1647863660000|2022-03-21 11:54:20|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1647863690000|2022-03-21 11:54:50|1084.3|1083.7|1085.2|1083.7|1085.3|1083.8|1084.3|1083.7|14
1647863700000|2022-03-21 11:55:00|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1647863710000|2022-03-21 11:55:10|1086.7|1086.1|1086.4|1084.9|1086.7|1086.1|1086|1084.8|20
1647863720000|2022-03-21 11:55:20|||||||||8
1647863730000|2022-03-21 11:55:30|1086.1|1085.1|1086.3|1085.3|1086.3|1085.4|1086|1085.1|1
1647863740000|2022-03-21 11:55:40|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1647863760000|2022-03-21 11:56:00|||||||||8
1647863770000|2022-03-21 11:56:10|||||||||1
1647863790000|2022-03-21 11:56:30|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1
1647863810000|2022-03-21 11:56:50|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1647863830000|2022-03-21 11:57:10|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|8
1647863840000|2022-03-21 11:57:20|1086.6|1085.6|1086.6|1086|1086.7|1086|1086.6|1085.6|0
1647863850000|2022-03-21 11:57:30|1087|1085.9|1087.6|1087|1087.7|1087|1087|1085.9|1
1647863860000|2022-03-21 11:57:40|1087.7|1087.1|1088.9|1087.9|1089.2|1088.2|1087.7|1087.1|9
1647863870000|2022-03-21 11:57:50|1088.8|1088.2|1088.5|1087|1088.9|1088.3|1088.5|1087|1
1647863880000|2022-03-21 11:58:00|1088.6|1087.1|1088.8|1087.3|1088.8|1087.3|1088.6|1087.1|4
1647863890000|2022-03-21 11:58:10|1088.6|1087.1|1088.8|1087.3|1088.8|1087.3|1088.6|1087.1|2
1647863900000|2022-03-21 11:58:20|1088.7|1087.2|1088.7|1087.2|1088.8|1087.3|1088.6|1087.1|0
1647863910000|2022-03-21 11:58:30|1088.6|1087.1|1088.8|1087.3|1088.8|1087.3|1088.6|1087.1|0
1647863920000|2022-03-21 11:58:40|1089|1087.5|1088.9|1087.4|1089|1087.5|1088.9|1087.4|2
1647863930000|2022-03-21 11:58:50|1088.8|1088.2|1089.1|1087.6|1089.2|1088.2|1088.8|1087.4|2
1647863940000|2022-03-21 11:59:00|1088.9|1087.4|1089.1|1088.5|1089.3|1088.6|1088.9|1087.4|1
1647863950000|2022-03-21 11:59:10|1089.4|1088.4|1089.2|1088.6|1089.6|1088.9|1089.2|1088.4|5
1647863960000|2022-03-21 11:59:20|1089.4|1088.4|1089.1|1088.5|1089.4|1088.6|1089.1|1088.4|0
1647863970000|2022-03-21 11:59:30|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1647863980000|2022-03-21 11:59:40|1089.8|1088.3|1089.9|1088.4|1089.9|1088.4|1089.7|1088.2|4
1647863990000|2022-03-21 11:59:50|||||||||1
1647864000000|2022-03-21 12:00:00|1090|1088.5|1090.1|1089.5|1090.1|1089.5|1089.9|1088.5|3
1647864010000|2022-03-21 12:00:10|1090|1089|1090.1|1088.6|1090.5|1089|1090|1088.6|9
1647864020000|2022-03-21 12:00:20|1090|1088.5|1090|1088.5|1090|1089|1090|1088.5|1
1647864040000|2022-03-21 12:00:40|1090.3|1089|1090.4|1088.9|1090.4|1089|1090.3|1088.8|2
1647864050000|2022-03-21 12:00:50|1090.5|1089|1090.3|1089.3|1090.5|1089.3|1090.3|1089|0
1647864060000|2022-03-21 12:01:00|1090.7|1089.2|1090.6|1089.1|1090.7|1089.5|1089.8|1089|9
1647864070000|2022-03-21 12:01:10|1090.5|1089|1090.4|1088.9|1090.5|1089|1090.3|1088.8|2
1647864080000|2022-03-21 12:01:20|1090.5|1089|1090|1088.5|1090.5|1089|1088.7|1087.5|29
1647864100000|2022-03-21 12:01:40|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1647864110000|2022-03-21 12:01:50|1090|1089.4|1090.2|1088.7|1090.2|1089.4|1090|1088.7|0
1647864120000|2022-03-21 12:02:00|1090.3|1088.8|1089.9|1088.4|1090.3|1088.8|1089.9|1088.4|2
1647864170000|2022-03-21 12:02:50|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1
1647864190000|2022-03-21 12:03:10|1090|1088.5|1090|1088.5|1090|1088.5|1089.8|1088.3|3
1647864200000|2022-03-21 12:03:20|1090.1|1088.6|1090.2|1088.7|1090.2|1088.7|1090.1|1088.6|0
1647864210000|2022-03-21 12:03:30|1090.1|1088.6|1090.2|1088.7|1090.2|1088.7|1090.1|1088.6|0
1647864220000|2022-03-21 12:03:40|1090.1|1088.6|1090|1088.5|1090.1|1088.6|1090|1088.5|1
1647864230000|2022-03-21 12:03:50|1089.4|1088.8|1089.6|1088.1|1089.6|1088.8|1089.4|1088.1|2
1647864240000|2022-03-21 12:04:00|1089.5|1088|1088.8|1087.3|1089.5|1088|1088.2|1087.2|6
1647864250000|2022-03-21 12:04:10|1088.9|1087.4|1089.1|1087.6|1089.1|1087.6|1088.9|1087.4|0
1647864260000|2022-03-21 12:04:20|1088.9|1087.4|1088.7|1087.2|1088.9|1087.4|1088.7|1087.2|0
1647864300000|2022-03-21 12:05:00|1088.6|1087.1|1088.8|1087.3|1088.8|1088.1|1088.6|1087.1|6
1647864340000|2022-03-21 12:05:40|1088.9|1087.4|1089|1087.5|1089|1087.5|1088.9|1087.4|0
1647864350000|2022-03-21 12:05:50|||||||||1
1647864360000|2022-03-21 12:06:00|1089.1|1088.5|1089.5|1088.9|1089.5|1088.9|1089.1|1088.5|10
1647864370000|2022-03-21 12:06:10|1090.1|1088.6|1090.3|1089.3|1090.3|1089.3|1090.1|1088.6|1
1647864380000|2022-03-21 12:06:20|1090.2|1089.6|1090.6|1089.6|1090.6|1089.6|1090.2|1089.1|1
1647864400000|2022-03-21 12:06:40|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1
1647864410000|2022-03-21 12:06:50|1090.9|1090.3|1090.8|1090.2|1091|1090.3|1090.7|1089.8|1
1647864420000|2022-03-21 12:07:00|1091.4|1089.9|1092.2|1091.2|1092.2|1091.4|1091.4|1089.9|37
1647864430000|2022-03-21 12:07:10|1092.1|1091.5|1092.4|1091.4|1092.4|1091.5|1092.1|1091.4|5
1647864440000|2022-03-21 12:07:20|1092.3|1091.3|1092.3|1091.7|1092.5|1091.7|1092.3|1091.3|1
1647864450000|2022-03-21 12:07:30|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|3
1647864460000|2022-03-21 12:07:40|1090.5|1089|1086.3|1085.7|1090.5|1089|1086.3|1085.5|7
1647864470000|2022-03-21 12:07:50|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|1087.4|1086.4|3
1647864480000|2022-03-21 12:08:00|1088.9|1087.9|1089.4|1088.8|1089.4|1088.8|1088.9|1087.9|6
1647864490000|2022-03-21 12:08:10|1089.2|1088.2|1088.9|1087.4|1089.3|1088.2|1088.9|1087.4|5
1647864500000|2022-03-21 12:08:20|1089.1|1087.6|1088.9|1087.4|1089.1|1087.6|1088.9|1087.4|2
1647864520000|2022-03-21 12:08:40|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1647864540000|2022-03-21 12:09:00|1089.1|1087.6|1089.2|1087.7|1089.2|1087.7|1089.1|1087.6|0
1647864560000|2022-03-21 12:09:20|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|1
1647864570000|2022-03-21 12:09:30|1089.5|1088|1089|1088.4|1089.5|1088.5|1089|1088|0
1647864580000|2022-03-21 12:09:40|1088.9|1088.3|1088.7|1087.2|1089.8|1089.2|1088.6|1087.2|28
1647864590000|2022-03-21 12:09:50|1088.5|1087|1088.5|1087|1088.6|1087.1|1088.5|1087|0
1647864600000|2022-03-21 12:10:00|1088.6|1087.1|1088.8|1087.3|1088.8|1087.3|1088.6|1087.1|3
1647864610000|2022-03-21 12:10:10|1088.6|1087.1|1088.4|1086.9|1088.6|1087.1|1088.4|1086.9|5
1647864620000|2022-03-21 12:10:20|1088.5|1087|1088.4|1086.9|1088.5|1087|1088.4|1086.9|1
1647864640000|2022-03-21 12:10:40|1087.8|1086.3|1087.5|1086|1087.8|1086.3|1087.5|1086|3
1647864660000|2022-03-21 12:11:00|1087.4|1085.9|1087.2|1085.7|1087.4|1085.9|1087.2|1085.7|0
1647864670000|2022-03-21 12:11:10|1087.1|1085.6|1085|1083.5|1087.1|1085.6|1085|1083.5|12
1647864680000|2022-03-21 12:11:20|1085.1|1083.6|1084.7|1083.2|1085.1|1083.6|1084.7|1083.2|5
1647864700000|2022-03-21 12:11:40|1084.8|1083.3|1084.9|1083.4|1084.9|1083.4|1084.8|1083.3|1
1647864710000|2022-03-21 12:11:50|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1
1647864720000|2022-03-21 12:12:00|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1647864730000|2022-03-21 12:12:10|1085.4|1083.9|1086.5|1085.5|1086.5|1085.5|1085.3|1083.8|7
1647864740000|2022-03-21 12:12:20|1086.7|1085.7|1087.3|1085.8|1087.3|1085.8|1086.7|1085.7|1
1647864780000|2022-03-21 12:13:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1647864790000|2022-03-21 12:13:10|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1647864800000|2022-03-21 12:13:20|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1647864820000|2022-03-21 12:13:40|1087.3|1085.8|1087.8|1086.3|1087.8|1086.3|1087.3|1085.8|1
1647864830000|2022-03-21 12:13:50|1087.5|1086|1087.2|1085.7|1087.5|1086|1087.2|1085.7|0
1647864840000|2022-03-21 12:14:00|1087.3|1085.8|1087.1|1085.6|1087.7|1087.1|1087|1085.5|1
1647864850000|2022-03-21 12:14:10|1086.7|1085.2|1086.6|1085.1|1086.7|1085.2|1086.6|1085.1|0
1647864870000|2022-03-21 12:14:30|1086.5|1085.9|1087.2|1085.7|1087.2|1085.9|1086.5|1085.7|4
1647864890000|2022-03-21 12:14:50|1087.3|1085.8|1087.8|1086.3|1087.8|1086.3|1087.3|1085.8|0
1647864900000|2022-03-21 12:15:00|||||||||1
1647864920000|2022-03-21 12:15:20|1087.7|1086.2|1087.6|1086.1|1087.7|1086.2|1087.6|1086.1|0
1647864930000|2022-03-21 12:15:30|1087.8|1087.2|1088.6|1087.1|1088.6|1087.3|1087.8|1087|2
1647864940000|2022-03-21 12:15:40|1088.1|1087.3|1087.9|1087.3|1088.1|1087.3|1087.9|1087.3|1
1647864950000|2022-03-21 12:15:50|1088.1|1087.1|1088|1087|1088.1|1087.1|1088|1087|3
1647864960000|2022-03-21 12:16:00|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1
1647864970000|2022-03-21 12:16:10|1087.8|1087.2|1087.9|1087.3|1087.9|1087.3|1087.8|1087.2|0
1647864980000|2022-03-21 12:16:20|1088.5|1087.5|1088.4|1087.4|1088.5|1087.5|1088.4|1087.4|2
1647864990000|2022-03-21 12:16:30|1088.5|1087.5|1089.3|1087.8|1089.3|1088|1088.4|1087.5|3
1647865000000|2022-03-21 12:16:40|1089.4|1087.9|1090.3|1088.8|1090.4|1089.6|1089.3|1087.9|7
1647865010000|2022-03-21 12:16:50|1089.4|1087.9|1089.3|1087.8|1089.5|1088|1089.3|1087.8|1
1647865020000|2022-03-21 12:17:00|1089.4|1087.9|1089.6|1088.1|1089.6|1088.1|1089.4|1087.9|0
1647865030000|2022-03-21 12:17:10|1089.4|1087.9|1089.1|1087.6|1089.4|1087.9|1089.1|1087.6|1
1647865050000|2022-03-21 12:17:30|1088.2|1086.9|1087|1085.5|1088.4|1086.9|1087|1085.5|6
1647865060000|2022-03-21 12:17:40|1086.8|1085.3|1086.6|1085.1|1086.8|1085.3|1086.2|1084.7|0
1647865110000|2022-03-21 12:18:30|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|0
1647865120000|2022-03-21 12:18:40|1086.9|1085.4|1087.3|1085.8|1087.3|1085.8|1086.9|1085.4|2
1647865140000|2022-03-21 12:19:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1647865160000|2022-03-21 12:19:20|1087.2|1085.7|1087.6|1086.1|1087.6|1086.1|1087.2|1085.7|1
1647865170000|2022-03-21 12:19:30|1087.7|1086.2|1087.3|1085.8|1087.7|1086.2|1087.3|1085.8|7
1647865180000|2022-03-21 12:19:40|1087.2|1085.7|1087.3|1085.8|1087.3|1085.8|1087.2|1085.7|0
1647865190000|2022-03-21 12:19:50|1087.4|1085.9|1087.3|1085.8|1087.4|1085.9|1087.3|1085.8|0
1647865200000|2022-03-21 12:20:00|1087.4|1085.9|1087.3|1085.8|1087.4|1085.9|1087.3|1085.8|2
1647865220000|2022-03-21 12:20:20|1087.6|1086.1|1087.1|1085.6|1087.8|1086.3|1087.1|1085.6|13
1647865230000|2022-03-21 12:20:30|1087.3|1085.8|1087.1|1085.6|1087.3|1085.8|1087.1|1085.6|0
1647865240000|2022-03-21 12:20:40|1087|1085.5|1087.1|1085.6|1087.1|1085.6|1087|1085.5|2
1647865260000|2022-03-21 12:21:00|||||||||2
1647865270000|2022-03-21 12:21:10|1086.4|1084.9|1086.3|1084.8|1086.6|1085.1|1086.3|1084.8|6
1647865280000|2022-03-21 12:21:20|1085.7|1084.2|1085.6|1084.1|1085.7|1084.2|1085.6|1084.1|6
1647865290000|2022-03-21 12:21:30|1085.8|1084.3|1085.9|1084.4|1085.9|1084.4|1085.6|1084.1|1
1647865300000|2022-03-21 12:21:40|||||||||1
1647865340000|2022-03-21 12:22:20|||||||||2
1647865370000|2022-03-21 12:22:50|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1647865400000|2022-03-21 12:23:20|1085.9|1084.4|1087.5|1086|1087.5|1086|1085.9|1084.4|10
1647865410000|2022-03-21 12:23:30|1087.8|1086.3|1087.9|1086.4|1087.9|1086.4|1087.8|1086.3|1
1647865420000|2022-03-21 12:23:40|1088|1086.5|1088.1|1086.6|1088.1|1086.6|1088|1086.5|0
1647865430000|2022-03-21 12:23:50|1088|1086.5|1088.1|1086.6|1088.1|1086.6|1088|1086.5|4
1647865440000|2022-03-21 12:24:00|||||||||2
1647865450000|2022-03-21 12:24:10||1087.5||1086.6||1087.5||1086.6|1
1647865460000|2022-03-21 12:24:20|1088.3|1086.8|1088.4|1086.9|1088.4|1086.9|1088.3|1086.8|0
1647865470000|2022-03-21 12:24:30|1088|1087|1088|1087|1088|1087|1088|1087|0
1647865480000|2022-03-21 12:24:40|1088.4|1086.9|1088.2|1087.2|1088.4|1087.4|1088|1086.9|8
1647865490000|2022-03-21 12:24:50|1088.1|1087.5|1089.2|1088.6|1089.3|1088.7|1088.1|1087.5|19
1647865500000|2022-03-21 12:25:00|1089.3|1088.7|1089.8|1089.2|1090.3|1089.2|1089.3|1088.6|26
1647865510000|2022-03-21 12:25:10|1089.7|1089.1|1088.8|1087.3|1090.5|1089.9|1088.8|1087.3|23
1647865520000|2022-03-21 12:25:20|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1647865530000|2022-03-21 12:25:30|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1647865540000|2022-03-21 12:25:40|1088.9|1087.4|1089.4|1087.9|1089.4|1087.9|1088.9|1087.4|4
1647865570000|2022-03-21 12:26:10|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1647865580000|2022-03-21 12:26:20|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1647865600000|2022-03-21 12:26:40|1089.8|1088.3|1090|1088.5|1090.2|1089.6|1089.8|1088.3|4
1647865620000|2022-03-21 12:27:00|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1647865640000|2022-03-21 12:27:20|||||||||4
1647865650000|2022-03-21 12:27:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1647865660000|2022-03-21 12:27:40|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|4
1647865670000|2022-03-21 12:27:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1647865680000|2022-03-21 12:28:00|1090.3|1088.8|1090.4|1088.9|1090.4|1088.9|1090.3|1088.8|1
1647865690000|2022-03-21 12:28:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|2
1647865700000|2022-03-21 12:28:20|||||||||5
1647865710000|2022-03-21 12:28:30|1090.4|1089.4|1090.5|1089.5|1090.5|1089.5|1090.4|1089.4|0
1647865720000|2022-03-21 12:28:40|1090.8|1089.3|1091.2|1089.7|1091.2|1089.7|1090.7|1089.3|8
1647865740000|2022-03-21 12:29:00|1091.3|1089.8|1091.4|1089.9|1091.7|1090.2|1091.2|1089.7|6
1647865750000|2022-03-21 12:29:10|1091.1|1090.1|1091.2|1089.7|1091.2|1090.1|1091|1089.6|3
1647865760000|2022-03-21 12:29:20|1091.7|1090.2|1091.7|1090.2|1091.7|1090.2|1091.1|1090.1|5
1647865770000|2022-03-21 12:29:30|1091.8|1090.3|1091.9|1090.4|1091.9|1090.4|1091.8|1090.3|0
1647865780000|2022-03-21 12:29:40|1091.8|1090.3|1090|1088.5|1091.8|1090.6|1090|1088.5|3
1647865790000|2022-03-21 12:29:50|1090.9|1089.4|1090.2|1088.7|1090.9|1089.4|1090.2|1088.7|3
1647865800000|2022-03-21 12:30:00|1090|1088.5|1089.9|1088.4|1090.3|1088.8|1089.9|1088.4|0
1647865810000|2022-03-21 12:30:10|1090|1088.5|1089.9|1088.4|1090|1088.5|1089.9|1088.4|0
1647865820000|2022-03-21 12:30:20|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1647865830000|2022-03-21 12:30:30|1090.2|1088.7|1090.3|1088.8|1090.3|1088.8|1090.2|1088.7|0
1647865840000|2022-03-21 12:30:40|1090.5|1089|1090.9|1089.4|1090.9|1089.4|1090.5|1089|4
1647865860000|2022-03-21 12:31:00|1090.3|1089.3|1090.2|1089.2|1090.7|1089.3|1090.2|1089.1|0
1647865870000|2022-03-21 12:31:10|1089.8|1088.2|1089.5|1088|1089.8|1088.2|1089.5|1088|1
1647865880000|2022-03-21 12:31:20|1089.4|1088.4|1089.5|1088|1089.5|1088.4|1089.4|1088|1
1647865890000|2022-03-21 12:31:30|1089.4|1087.9|1089.2|1088.2|1089.4|1088.2|1089.2|1087.9|0
1647865900000|2022-03-21 12:31:40|1089.4|1088.8|1090|1088.5|1090|1088.8|1089.4|1088.5|4
1647865920000|2022-03-21 12:32:00|1090.1|1088.6|1089.7|1088.2|1090.1|1088.7|1089.2|1088.2|3
1647865940000|2022-03-21 12:32:20|||||||||1
1647865960000|2022-03-21 12:32:40|1089.3|1088.3|1089.1|1087.6|1089.5|1088.3|1089.1|1087.6|3
1647865970000|2022-03-21 12:32:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|2
1647865980000|2022-03-21 12:33:00|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1647865990000|2022-03-21 12:33:10|1089.2|1087.7|1089.3|1087.8|1089.3|1087.8|1089.2|1087.7|1
1647866000000|2022-03-21 12:33:20|1089.5|1088|1089.8|1088.3|1089.8|1088.3|1089.5|1088|7
1647866010000|2022-03-21 12:33:30|1089.7|1088.2|1089.8|1088.3|1089.9|1088.4|1089.7|1088.2|0
1647866020000|2022-03-21 12:33:40|1089.9|1088.4|1089.9|1088.4|1090|1088.5|1089.8|1088.3|4
1647866040000|2022-03-21 12:34:00|1090|1088.5|1091|1089.5|1091|1089.5|1090|1088.5|1
1647866050000|2022-03-21 12:34:10|1090.9|1089.4|1091.2|1089.7|1091.3|1089.8|1090.9|1089.4|0
1647866060000|2022-03-21 12:34:20|1090.5|1089.9|1091.3|1090.3|1091.5|1090.3|1090.5|1089.7|7
1647866070000|2022-03-21 12:34:30|1090.9|1089.1|1090|1089|1090.9|1089.1|1090|1089|6
1647866080000|2022-03-21 12:34:40|1089.4|1087.9|1089.3|1087.8|1089.4|1087.9|1088.6|1087.1|6
1647866090000|2022-03-21 12:34:50|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1647866100000|2022-03-21 12:35:00|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|0
1647866110000|2022-03-21 12:35:10|1089.2|1087.7|1089.4|1088.4|1089.4|1088.5|1089.1|1087.7|3
1647866120000|2022-03-21 12:35:20|1090|1088.5|1090.8|1089.8|1091.2|1089.8|1090|1088.5|4
1647866140000|2022-03-21 12:35:40|1090.7|1089.2|1091|1090|1091|1090|1090.5|1089.2|4
1647866150000|2022-03-21 12:35:50|1090.7|1090.1|1090.9|1089.4|1091|1090.4|1090.7|1089.4|5
1647866160000|2022-03-21 12:36:00|1090.8|1089.3|1090.2|1088.7|1090.8|1089.3|1090|1088.5|0
1647866170000|2022-03-21 12:36:10|1090.1|1088.6|1089.9|1088.4|1090.1|1088.6|1089.9|1088.4|0
1647866180000|2022-03-21 12:36:20|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|2
1647866200000|2022-03-21 12:36:40|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1647866210000|2022-03-21 12:36:50|||||||||1
1647866220000|2022-03-21 12:37:00|1090.2|1089.2|1090.7|1090.1|1090.7|1090.1|1090.2|1089.2|1
1647866230000|2022-03-21 12:37:10|1090.8|1090.2|1090.7|1090.1|1090.8|1090.2|1090.7|1090.1|0
1647866240000|2022-03-21 12:37:20|||||||||3
1647866250000|2022-03-21 12:37:30|1090.2|1088.7|1090.3|1088.8|1090.3|1088.8|1090.2|1088.7|6
1647866260000|2022-03-21 12:37:40|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1647866270000|2022-03-21 12:37:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|2
1647866280000|2022-03-21 12:38:00|1090.6|1089.1|1089.5|1088.5|1090.6|1089.8|1089.5|1088.5|3
1647866300000|2022-03-21 12:38:20|1090|1088.4|1089.8|1088.3|1090|1088.5|1089.4|1088.3|3
1647866320000|2022-03-21 12:38:40|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1
1647866330000|2022-03-21 12:38:50|1089.4|1088.4|1088.7|1087.7|1089.4|1088.4|1088.7|1087.7|2
1647866350000|2022-03-21 12:39:10|1088.6|1088|1089.2|1087.7|1089.3|1088|1088.6|1087.7|4
1647866360000|2022-03-21 12:39:20|1089.3|1087.8|1089.7|1088.2|1089.9|1089.3|1089.1|1087.8|3
1647866370000|2022-03-21 12:39:30|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|2
1647866380000|2022-03-21 12:39:40|1088.5|1087.9|1087.6|1086.1|1089|1087.9|1087.6|1086.1|4
1647866390000|2022-03-21 12:39:50|1087.5|1086|1087.5|1086.9|1087.6|1086.9|1086.7|1085.2|2
1647866400000|2022-03-21 12:40:00|1087.7|1087.1|1086.7|1086.1|1087.7|1087.1|1086.7|1086.1|8
1647866410000|2022-03-21 12:40:10|1086.8|1086.2|1087.9|1086.4|1087.9|1086.5|1086.8|1086.1|1
1647866420000|2022-03-21 12:40:20|1087.2|1086.6|1087.9|1086.4|1087.9|1086.6|1087.2|1086.4|2
1647866430000|2022-03-21 12:40:30|1087.6|1087|1087.6|1086.6|1087.7|1087.1|1087.6|1086.6|4
1647866440000|2022-03-21 12:40:40|1087.1|1086.5|1087.5|1086.5|1087.5|1086.5|1087.1|1086.5|0
1647866460000|2022-03-21 12:41:00|1087.4|1086.8|1087.7|1086.7|1087.7|1086.8|1087.4|1086.7|0
1647866470000|2022-03-21 12:41:10|1087.1|1085.6|1085.2|1083.7|1087.1|1085.6|1085.1|1083.6|4
1647866480000|2022-03-21 12:41:20|1085.1|1083.6|1085.1|1083.6|1085.8|1084.3|1084.4|1083.2|16
1647866490000|2022-03-21 12:41:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|1
1647866500000|2022-03-21 12:41:40|1084.8|1083.3|1084.9|1083.4|1084.9|1083.4|1084.8|1083.3|3
1647866510000|2022-03-21 12:41:50|1085|1083.5|1085.3|1083.8|1085.3|1083.8|1085|1083.5|1
1647866520000|2022-03-21 12:42:00|1085.5|1084|1086|1084.5|1086|1084.5|1085.5|1084|1
1647866530000|2022-03-21 12:42:10|1086.2|1084.7|1086.9|1085.4|1086.9|1085.4|1086.2|1084.7|1
1647866540000|2022-03-21 12:42:20|1086.7|1085.7|1087.1|1085.6|1087.1|1085.7|1086.7|1085.5|2
1647866550000|2022-03-21 12:42:30|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1
1647866560000|2022-03-21 12:42:40|1087.5|1086|1087.6|1086.1|1087.6|1086.1|1087.5|1086|2
1647866570000|2022-03-21 12:42:50|1087.5|1086|1087.6|1086.1|1087.6|1087|1087.5|1086|1
1647866590000|2022-03-21 12:43:10|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1
1647866600000|2022-03-21 12:43:20|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|5
1647866610000|2022-03-21 12:43:30|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|7
1647866620000|2022-03-21 12:43:40|1087.3|1085.8|1087|1086|1087.3|1086|1087|1085.8|0
1647866630000|2022-03-21 12:43:50|1087.2|1085.7|1086|1084.5|1087.2|1085.7|1085.9|1084.5|9
1647866640000|2022-03-21 12:44:00|1086.2|1084.7|1086.3|1084.8|1086.4|1084.9|1086.2|1084.7|2
1647866660000|2022-03-21 12:44:20|1086.2|1085.6|1086.3|1084.8|1086.4|1085.6|1086.2|1084.7|5
1647866670000|2022-03-21 12:44:30|1086.4|1084.9|1086.3|1084.8|1086.4|1084.9|1086.3|1084.8|1
1647866680000|2022-03-21 12:44:40|1086.5|1085|1086.6|1085.1|1086.6|1085.1|1086.4|1084.9|3
1647869400000|2022-03-21 13:30:00|1088|1086.5|1090.8|1089.8|1090.8|1089.8|1088|1086.5|97
1647869410000|2022-03-21 13:30:10|1091.1|1089.6|1092.4|1090.9|1093.4|1091.9|1090.9|1089.6|83
1647869420000|2022-03-21 13:30:20|1092.1|1091.1|1089.4|1087.9|1092.1|1091.4|1088.5|1087.6|65
1647869430000|2022-03-21 13:30:30|1088.8|1088.2|1089.4|1088.4|1089.7|1088.6|1088|1086.8|33
1647869440000|2022-03-21 13:30:40|1089.2|1088.6|1086.9|1086.3|1089.4|1088.8|1086.9|1086.3|23
1647869450000|2022-03-21 13:30:50|1085|1084|1086.2|1084.7|1086.7|1085.7|1085|1083.8|36
1647869460000|2022-03-21 13:31:00|1086.1|1084.6|1085.7|1085.1|1086.6|1085.7|1085.5|1084.5|5
1647869470000|2022-03-21 13:31:10|1085.6|1084.6|1087|1086|1087.2|1086.2|1085.6|1084.6|19
1647869480000|2022-03-21 13:31:20|1087.4|1085.9|1088.8|1087.3|1088.9|1087.4|1087|1085.9|28
1647869490000|2022-03-21 13:31:30|1088.7|1087.2|1089.7|1088.2|1089.7|1088.6|1088.4|1087.2|13
1647869500000|2022-03-21 13:31:40|1089.8|1088.3|1090.6|1089.6|1091|1089.8|1089.3|1088.3|12
1647869510000|2022-03-21 13:31:50|1090.9|1089.4|1090.2|1089.6|1090.9|1089.6|1090|1088.9|3
1647869520000|2022-03-21 13:32:00|1090|1089.4|1090.2|1088.7|1090.4|1089.4|1090|1088.7|23
1647869530000|2022-03-21 13:32:10|1089.9|1088.9|1089.7|1088.7|1089.9|1088.9|1089.4|1088.3|5
1647869540000|2022-03-21 13:32:20|1089.2|1088.6|1087.6|1086.1|1089.2|1088.6|1087.6|1086.1|28
1647869550000|2022-03-21 13:32:30|1087.3|1086.3|1087.4|1086.8|1087.7|1086.8|1085.6|1084.4|22
1647869560000|2022-03-21 13:32:40|1087.2|1086.6|1089.4|1088.4|1089.4|1088.4|1087.1|1085.6|24
1647869570000|2022-03-21 13:32:50|1089.7|1088.2|1089.7|1088.7|1089.7|1088.7|1089.5|1088.2|1
1647869580000|2022-03-21 13:33:00|1090.3|1089.1|1090.5|1089|1092.1|1091.1|1090.3|1089|24
1647869590000|2022-03-21 13:33:10|1090.1|1089.1|1091.6|1090.6|1091.7|1090.6|1089.7|1088.8|18
1647869600000|2022-03-21 13:33:20|1091.5|1091|1091.5|1090.9|1093.4|1092.3|1091.1|1090.5|25
1647869610000|2022-03-21 13:33:30|1091.4|1090.8|1090.1|1089.1|1091.5|1090.8|1089.7|1088.9|30
1647869620000|2022-03-21 13:33:40|1090.4|1088.9|1089.8|1088.8|1090.6|1089.8|1089.8|1088.4|30
1647869630000|2022-03-21 13:33:50|1089.9|1088.9|1090.5|1089.9|1090.7|1090.1|1089.7|1088.7|13
1647869640000|2022-03-21 13:34:00|1091.4|1089.8|1091.3|1090.3|1091.4|1090.3|1090.5|1089.6|31
1647869650000|2022-03-21 13:34:10|1091.2|1090.6|1091.5|1090.9|1092|1091|1091.2|1090.5|11
1647869660000|2022-03-21 13:34:20|1091.6|1091|1092.7|1091.7|1092.7|1091.7|1091|1090.1|26
1647869680000|2022-03-21 13:34:40|1093.5|1092.5|1092.8|1091.8|1093.6|1092.5|1092.8|1091.6|8
1647869690000|2022-03-21 13:34:50|1092.7|1091.7|1092.5|1091.5|1093.5|1092|1092.5|1091.5|83
1647869700000|2022-03-21 13:35:00|1092.8|1091.3|1094.2|1092.7|1094.4|1092.9|1092.8|1091.3|16
1647869710000|2022-03-21 13:35:10|1094|1093|1093.2|1092.2|1094.4|1093|1092.8|1092.2|33
1647869720000|2022-03-21 13:35:20|1093.8|1092.3|1094.9|1093.9|1095|1094.1|1093.7|1092.3|23
1647869730000|2022-03-21 13:35:30|1094.8|1094.2|1098.6|1098|1098.7|1098.1|1094.8|1094.2|95
1647869740000|2022-03-21 13:35:40|1098.4|1097.8|1099.5|1098.5|1100.3|1099.3|1098.3|1097.3|60
1647869750000|2022-03-21 13:35:50|1100|1099.1|1100.5|1099.5|1101.7|1100.2|1100|1099.1|19
1647869760000|2022-03-21 13:36:00|1100.4|1098.9|1101.1|1099.6|1101.1|1099.7|1099.9|1098.6|13
1647869770000|2022-03-21 13:36:10|1101.4|1100.4|1102.4|1101.4|1102.8|1101.5|1101.2|1100.2|24
1647869780000|2022-03-21 13:36:20|1102.6|1100.9|1103.3|1102.3|1103.4|1102.3|1102.2|1100.9|13
1647869790000|2022-03-21 13:36:30|1103.6|1102.1|1103.5|1102.5|1104.1|1103.2|1102.6|1101.6|55
1647869800000|2022-03-21 13:36:40|1104.2|1102.9|1106|1104.5|1106.4|1104.9|1103.5|1102.6|33
1647869810000|2022-03-21 13:36:50|1106.2|1104.7|1107.2|1105.7|1107.2|1105.7|1106|1104.6|28
1647869820000|2022-03-21 13:37:00|1107.1|1105.6|1107.1|1105.6|1107.4|1106.2|1106.3|1105.4|23
1647869830000|2022-03-21 13:37:10|1107.2|1105.7|1107.8|1106.3|1107.9|1106.9|1106.2|1105.3|14
1647869840000|2022-03-21 13:37:20|1107.9|1106.4|1105.1|1104.1|1107.9|1106.4|1105|1104.1|22
1647869850000|2022-03-21 13:37:30|1104.8|1104.2|1102.6|1101.6|1104.9|1104.3|1101|1099.9|26
1647869860000|2022-03-21 13:37:40|1103.1|1102.1|1102.1|1100.6|1103.4|1102.8|1101.3|1100.3|20
1647869870000|2022-03-21 13:37:50|1102.5|1101|1099.4|1098.4|1102.7|1101.6|1099.2|1098.3|16
1647869880000|2022-03-21 13:38:00|1098.9|1097.4|1099.1|1098.1|1100.3|1099.4|1098.9|1097.4|38
1647869890000|2022-03-21 13:38:10|1099.3|1097.8|1099.7|1099.1|1100.2|1099.6|1099|1097.8|38
1647869900000|2022-03-21 13:38:20|1099.8|1099.2|1099.2|1097.7|1100.5|1099.8|1099|1097.7|11
1647869910000|2022-03-21 13:38:30|1098.8|1097.8|1100|1098.5|1100.1|1099.4|1098.7|1097.5|9
1647869920000|2022-03-21 13:38:40|1100.1|1098.6|1100.8|1099.3|1102.1|1100.8|1100|1098.5|16
1647869930000|2022-03-21 13:38:50|1100.3|1099.7|1102.3|1101.3|1102.3|1101.3|1100.3|1099.7|15
1647869940000|2022-03-21 13:39:00|1101.5|1100.5|1101.8|1100.8|1101.9|1100.9|1101.2|1100.3|14
1647869950000|2022-03-21 13:39:10|1101.7|1101.1|1100.8|1099.8|1101.7|1101.1|1100.3|1099.7|54
1647869960000|2022-03-21 13:39:20|1100.7|1100.1|1100.7|1099.7|1100.8|1100.2|1100.4|1099.7|18
1647869970000|2022-03-21 13:39:30|1100.8|1100.2|1100.7|1099.7|1100.8|1100.2|1100.4|1099.7|15
1647869980000|2022-03-21 13:39:40|1100.8|1099.8|1101|1100.4|1101|1100.4|1100.8|1099.8|38
1647869990000|2022-03-21 13:39:50|1100.4|1099.8|1100.7|1100.1|1100.9|1100.3|1100.4|1099.7|18
1647870000000|2022-03-21 13:40:00|1100.9|1100.3|1103.1|1102.5|1103.7|1102.5|1100.9|1100.3|29
1647870010000|2022-03-21 13:40:10|1103.7|1102.2|1103.3|1101.8|1103.9|1103.2|1102.9|1101.4|10
1647870020000|2022-03-21 13:40:20|1103.1|1102.5|1102.2|1101.2|1103.3|1102.5|1101.9|1101|12
1647870030000|2022-03-21 13:40:30|1101.9|1101.3|1103.5|1102|1104.3|1103.3|1101.9|1101.1|10
1647870040000|2022-03-21 13:40:40|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1101.7|1100.6|29
1647870050000|2022-03-21 13:40:50|1103.4|1102.8|1103.4|1101.9|1104.1|1102.8|1101.9|1101.1|20
1647870060000|2022-03-21 13:41:00|1103.5|1102|1103.2|1102.2|1103.8|1102.3|1103.2|1101.8|5
1647870070000|2022-03-21 13:41:10|1102.5|1101.5|1102.5|1101|1102.9|1102.3|1101.3|1099.8|55
1647870080000|2022-03-21 13:41:20|1102.4|1100.9|1100.6|1100|1102.4|1100.9|1100.6|1100|8
1647870090000|2022-03-21 13:41:30|1101.1|1100.1|1101.3|1100.3|1101.6|1100.9|1101.1|1100.1|11
1647870100000|2022-03-21 13:41:40|1101.6|1100.1|1103.1|1102.1|1103.1|1102.1|1101.3|1100.1|11
1647870110000|2022-03-21 13:41:50|1102.5|1101.9|1102.8|1101.8|1102.8|1101.9|1102.5|1101.7|2
1647870120000|2022-03-21 13:42:00|1102.9|1101.4|1102.7|1101.2|1102.9|1101.4|1102.7|1101.2|7
1647870130000|2022-03-21 13:42:10|1102.4|1101.4|1101.8|1100.8|1102.4|1101.4|1101.8|1100.7|2
1647870140000|2022-03-21 13:42:20|1102.6|1101.1|1102.6|1101.6|1102.9|1101.7|1102.5|1101.1|7
1647870150000|2022-03-21 13:42:30|1102.3|1101.7|1101.4|1100.8|1102.4|1101.7|1101.4|1100.5|5
1647870160000|2022-03-21 13:42:40|1101.3|1100.7|1101.2|1100.6|1101.3|1100.7|1101.2|1100.6|5
1647870170000|2022-03-21 13:42:50|1101.1|1100.5|1102.8|1102.2|1102.8|1102.2|1101.1|1100.5|3
1647870180000|2022-03-21 13:43:00|1103.4|1102.4|1104.4|1103.8|1104.8|1104|1103.3|1102.4|13
1647870190000|2022-03-21 13:43:10|1105|1104|1104.5|1103.5|1105|1104.1|1104.2|1103.5|8
1647870200000|2022-03-21 13:43:20|1104.2|1103.6|1104.5|1103.5|1104.8|1103.9|1103.9|1103.1|8
1647870210000|2022-03-21 13:43:30|1104.2|1103.6|1103.4|1102.8|1104.2|1103.6|1102.2|1101.3|28
1647870220000|2022-03-21 13:43:40|1103.3|1102.7|1102.9|1101.9|1103.7|1102.8|1102.9|1101.6|4
1647870230000|2022-03-21 13:43:50|1102.6|1102|1103.1|1102.1|1103.7|1102.6|1102.6|1101.9|2
1647870240000|2022-03-21 13:44:00|1102.8|1102.2|1102.9|1101.9|1102.9|1102.2|1102.8|1101.9|2
1647870250000|2022-03-21 13:44:10|1104.2|1102.7|1104.9|1103.9|1104.9|1103.9|1104|1102.7|2
1647870260000|2022-03-21 13:44:20|1104.8|1104.2|1105.3|1104.3|1105.7|1104.7|1104.8|1103.9|13
1647870270000|2022-03-21 13:44:30|1105.6|1104.1|1105.8|1105.2|1105.9|1105.2|1105.6|1104.1|4
1647870280000|2022-03-21 13:44:40|1105.7|1105.1|1107.1|1105.6|1107.1|1105.6|1105.5|1104.1|22
1647870290000|2022-03-21 13:44:50|1107|1106|1107.4|1106.8|1107.6|1106.8|1107|1106|10
1647870300000|2022-03-21 13:45:00|1107.5|1106|1107.6|1106.1|1107.7|1106.3|1106.5|1105.2|22
1647870310000|2022-03-21 13:45:10|1107.3|1106.3|1107.7|1106.7|1107.9|1107|1106.7|1105.2|15
1647870320000|2022-03-21 13:45:20|1108.1|1106.6|1109.2|1108.2|1109.2|1108.3|1108|1106.6|27
1647870330000|2022-03-21 13:45:30|1108.9|1108.3|1110.2|1109.2|1110.2|1109.2|1108.5|1107.8|18
1647870340000|2022-03-21 13:45:40|1109.9|1109.3|1110.1|1109.1|1110.9|1109.9|1109.9|1108.5|24
1647870350000|2022-03-21 13:45:50|1109.7|1108.7|1109.3|1108.7|1109.8|1108.7|1109.2|1107.7|8
1647870360000|2022-03-21 13:46:00|1109.5|1108.9|1109.2|1107.7|1110.5|1109.3|1108.4|1107.3|15
1647870370000|2022-03-21 13:46:10|1108.7|1107.4|1107.8|1106.3|1108.9|1107.5|1107|1105.9|25
1647870380000|2022-03-21 13:46:20|1107.3|1106.2|1107.7|1106.7|1107.8|1106.7|1107.3|1106.2|6
1647870390000|2022-03-21 13:46:30|1108.1|1106.6|1109.2|1108.2|1109.2|1108.2|1108.1|1106.6|6
1647870400000|2022-03-21 13:46:40|1109.6|1108.1|1109.1|1108.1|1109.8|1108.6|1108.8|1107.9|23
1647870410000|2022-03-21 13:46:50|1109.4|1107.9|1109.6|1108.6|1109.6|1108.7|1109.2|1107.9|8
1647870420000|2022-03-21 13:47:00|1108.7|1107.7|1108|1106.5|1108.7|1107.7|1107.7|1106.2|11
1647870430000|2022-03-21 13:47:10|1107.6|1106.6|1108.3|1106.8|1108.3|1107.6|1107.6|1106.6|0
1647870440000|2022-03-21 13:47:20|1108|1107|1108.2|1107.2|1108.4|1107.2|1108|1106.8|5
1647870450000|2022-03-21 13:47:30|1107.8|1106.6|1106.9|1105.4|1107.8|1106.6|1106.5|1105.3|17
1647870460000|2022-03-21 13:47:40|1106.8|1105.3|1105.5|1104.9|1106.8|1105.4|1105.5|1104.8|2
1647870470000|2022-03-21 13:47:50|1107.8|1107.2|1108.1|1107.1|1108.1|1107.2|1107.8|1106.5|7
1647870480000|2022-03-21 13:48:00|1108.7|1107.2|1109.1|1108.1|1109.7|1108.5|1108.4|1107.2|14
1647870490000|2022-03-21 13:48:10|1109.4|1108.8|1108.3|1106.8|1109.9|1109|1108|1106.8|15
1647870500000|2022-03-21 13:48:20|1108.6|1107.1|1108.5|1107.5|1108.7|1107.5|1108.3|1107.1|2
1647870510000|2022-03-21 13:48:30|1109.1|1107.6|1108.6|1107.1|1109.6|1108.1|1108.6|1107.1|5
1647870520000|2022-03-21 13:48:40|1108.7|1107.2|1109.4|1107.9|1109.6|1108.1|1108.7|1107.2|6
1647870530000|2022-03-21 13:48:50|1109.6|1108.1|1109.3|1108.3|1109.6|1108.3|1109.3|1108.1|1
1647870540000|2022-03-21 13:49:00|1108.9|1108.2|1108|1107|1109.2|1108.2|1108|1107|7
1647870550000|2022-03-21 13:49:10|1108.2|1107.4|1108.1|1107.1|1108.4|1107.6|1107.8|1106.7|1
1647870560000|2022-03-21 13:49:20|1108.6|1107.9|1108.7|1107.7|1109.4|1108.1|1108.6|1107.7|10
1647870570000|2022-03-21 13:49:30|1109|1108|1109.4|1107.9|1109.4|1108.3|1108.9|1107.7|14
1647870580000|2022-03-21 13:49:40|1109.2|1108.2|1109.1|1107.6|1109.9|1108.7|1108.5|1107.4|4
1647870590000|2022-03-21 13:49:50|1108.7|1107.7|1108.6|1108|1108.7|1108|1108.5|1107.7|3
1647870600000|2022-03-21 13:50:00|1109.2|1107.7|1109.4|1108.4|1109.9|1108.5|1109.1|1107.7|12
1647870610000|2022-03-21 13:50:10|1109.3|1108.7|1109.3|1108.7|1109.7|1109|1109.3|1108.6|21
1647870620000|2022-03-21 13:50:20|1109.6|1108.6|1109.7|1108.7|1109.7|1109|1109.3|1108.6|7
1647870630000|2022-03-21 13:50:30|1109.6|1109|1111.6|1111|1111.6|1111|1109.6|1108.9|12
1647870640000|2022-03-21 13:50:40|1111.4|1110.4|1112|1110.5|1112|1110.6|1111|1110|29
1647870650000|2022-03-21 13:50:50|1111.7|1110.7|1111.5|1110|1111.7|1111|1111.2|1109.8|9
1647870660000|2022-03-21 13:51:00|1111.6|1110.1|1111.5|1110|1111.6|1110.2|1111|1109.7|10
1647870670000|2022-03-21 13:51:10|1111.3|1110.3|1111.6|1110.6|1111.7|1110.6|1111.3|1110.2|0
1647870680000|2022-03-21 13:51:20|1111.8|1110.3|1111.7|1110.2|1111.8|1110.5|1110.8|1109.4|13
1647870690000|2022-03-21 13:51:30|1111.5|1110.5|1111.6|1111|1111.6|1111|1111.5|1110.5|3
1647870700000|2022-03-21 13:51:40|1111.4|1110.8|1110.6|1109.1|1111.4|1110.8|1110.6|1109.1|13
1647870710000|2022-03-21 13:51:50|1110.2|1109.2|1108.7|1107.7|1110.6|1109.3|1108.6|1107.6|4
1647870720000|2022-03-21 13:52:00|1108.4|1107.8|1108.8|1108.2|1109.2|1108.2|1108.4|1107.4|10
1647870730000|2022-03-21 13:52:10|1108.7|1108.1|1107.6|1107|1108.7|1108.1|1107.6|1106.9|4
1647870740000|2022-03-21 13:52:20|1107.7|1107.1|1108.5|1107|1108.5|1107.1|1107.7|1107|2
1647870750000|2022-03-21 13:52:30|||||||||2
1647870760000|2022-03-21 13:52:40|1108.4|1106.9|1109.7|1108.2|1109.7|1108.3|1108.3|1106.9|5
1647870770000|2022-03-21 13:52:50|1109.5|1108.5|1109.2|1108.6|1110|1109|1109.2|1108.4|13
1647870780000|2022-03-21 13:53:00|1109.3|1108.7|1111.3|1110.3|1111.7|1110.3|1109.3|1108.5|19
1647870790000|2022-03-21 13:53:10|1111.5|1110.7|1110.7|1109.7|1111.5|1110.9|1110.6|1109.7|10
1647870800000|2022-03-21 13:53:20|1110.4|1109.8|1110.7|1110.1|1111.2|1110.6|1110.4|1109.6|7
1647870810000|2022-03-21 13:53:30|1111.2|1110.2|1110.6|1110|1111.2|1110.6|1110.6|1110|11
1647870820000|2022-03-21 13:53:40|1110.1|1109.5|1108.3|1107.3|1110.4|1109.5|1108.3|1107|24
1647870830000|2022-03-21 13:53:50|1108.5|1107.5|1108.3|1107.3|1108.5|1107.5|1108.3|1107.3|0
1647870840000|2022-03-21 13:54:00|1108.1|1107.5|1107.1|1106.5|1108.3|1107.5|1107|1106.4|3
1647870850000|2022-03-21 13:54:10|1108|1106.8|1108.3|1106.8|1108.3|1106.8|1108|1106.8|4
1647870860000|2022-03-21 13:54:20|1108|1107|1108|1107|1108|1107|1108|1107|1
1647870870000|2022-03-21 13:54:30|1108.3|1106.8|1108.7|1107.2|1109|1108.1|1108.3|1106.8|9
1647870880000|2022-03-21 13:54:40|1108.5|1107.5|1108.4|1107.8|1108.5|1107.8|1108.4|1107.5|2
1647870890000|2022-03-21 13:54:50|1108.5|1107.5|1108.5|1107.9|1108.5|1107.9|1108|1107.3|11
1647870900000|2022-03-21 13:55:00|1109.3|1107.8|1109.9|1108.4|1109.9|1108.8|1109.2|1107.8|7
1647870910000|2022-03-21 13:55:10|1109.6|1108.6|1109.5|1108.5|1109.6|1108.6|1109.2|1108.4|1
1647870920000|2022-03-21 13:55:20|1109.2|1108.6|1109.2|1108.6|1109.4|1108.6|1109.1|1108.4|0
1647870930000|2022-03-21 13:55:30|1109.4|1108.8|1109.1|1108.1|1109.4|1108.8|1108.3|1107.6|16
1647870940000|2022-03-21 13:55:40|1109.2|1108.2|1109.2|1108.2|1109.5|1108.6|1108.7|1107.6|9
1647870950000|2022-03-21 13:55:50|1109.4|1108.4|1109.4|1108.8|1109.5|1108.8|1109.2|1108.4|8
1647870960000|2022-03-21 13:56:00|1110.2|1109.2|1111.4|1110.8|1111.6|1110.8|1110.2|1109.2|30
1647870970000|2022-03-21 13:56:10|1111.6|1110.1|1110.7|1109.7|1111.6|1110.8|1110.2|1109.4|32
1647870980000|2022-03-21 13:56:20|1110.6|1110|1111.3|1110.7|1111.3|1110.7|1110.5|1109.9|8
1647870990000|2022-03-21 13:56:30|1111.1|1110.5|1110.7|1110.1|1111.1|1110.5|1110.4|1109.7|10
1647871000000|2022-03-21 13:56:40|1111.1|1110.4|1111.1|1110.5|1111.1|1110.5|1111|1110.4|2
1647871010000|2022-03-21 13:56:50|1111.2|1110.6|1111.2|1110.6|1111.6|1111|1111.2|1110.6|8
1647871020000|2022-03-21 13:57:00|1111.6|1110.5|1111.4|1110.8|1111.6|1110.9|1111.4|1110.5|3
1647871030000|2022-03-21 13:57:10|1110.3|1109.3|1110.7|1109.7|1110.9|1109.7|1110.3|1109.3|9
1647871040000|2022-03-21 13:57:20|1110.6|1109.6|1109.8|1109.2|1110.6|1109.6|1109.7|1109.1|18
1647871050000|2022-03-21 13:57:30|1109.7|1108.8|1110.5|1109.5|1110.9|1109.5|1109.7|1108.7|55
1647871060000|2022-03-21 13:57:40|1108.3|1107.7|1107.7|1106.7|1108.3|1107.7|1107.6|1106.7|9
1647871070000|2022-03-21 13:57:50|1107.6|1107|1107.9|1106.9|1107.9|1107|1107.6|1106.9|1
1647871080000|2022-03-21 13:58:00|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|1107.7|1107.1|3
1647871090000|2022-03-21 13:58:10|1107.6|1107|1102.6|1101.6|1107.6|1107|1101.6|1100.1|42
1647871100000|2022-03-21 13:58:20|1102.9|1101.4|1101.8|1100.3|1103.1|1101.8|1101.4|1100.3|11
1647871110000|2022-03-21 13:58:30|1101.9|1100.4|1102.9|1101.4|1103.1|1101.6|1101.5|1100.3|5
1647871120000|2022-03-21 13:58:40|1102.8|1101.3|1102.5|1101.5|1102.8|1101.5|1102.5|1101.3|1
1647871130000|2022-03-21 13:58:50|1102.4|1101.4|1102.6|1101.1|1102.6|1101.4|1101.7|1100.9|15
1647871150000|2022-03-21 13:59:10|1102.7|1101.2|1102.7|1101.2|1102.7|1101.4|1102.4|1101.2|2
1647871170000|2022-03-21 13:59:30|1102.5|1101.5|1103.8|1102.8|1103.9|1103|1102.4|1101.5|5
1647871180000|2022-03-21 13:59:40|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1
1647871190000|2022-03-21 13:59:50||1103.3||1103.3||1103.3||1103.3|3
1647871200000|2022-03-21 14:00:00|1104|1103|1106.2|1104.7|1106.2|1104.7|1103.3|1102.7|27
1647871210000|2022-03-21 14:00:10|1105.9|1105.3|1105.9|1105.3|1106.6|1105.8|1105.9|1104.7|13
1647871220000|2022-03-21 14:00:20|1106|1105.4|1107.8|1106.3|1107.9|1107.1|1105.5|1104.6|34
1647871230000|2022-03-21 14:00:30|1107.4|1106.4|1108.5|1107.5|1108.5|1107.6|1107.3|1106.3|3
1647871240000|2022-03-21 14:00:40|1108.4|1107.8|1108.7|1107.2|1109.6|1108.3|1108.4|1107.2|8
1647871250000|2022-03-21 14:00:50|1108.4|1107.4|1108.3|1106.8|1108.5|1107.4|1108.3|1106.8|2
1647871260000|2022-03-21 14:01:00|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1108.1|1107.1|1
1647871270000|2022-03-21 14:01:10|1107.8|1107.2|1109.4|1107.9|1109.4|1108.3|1107.8|1107.2|7
1647871280000|2022-03-21 14:01:20|1109.6|1108.1|1109.4|1107.9|1109.6|1109|1109.1|1107.8|15
1647871290000|2022-03-21 14:01:30|1109.1|1108.5|1106.4|1104.9|1109.4|1108.5|1106.4|1104.9|33
1647871300000|2022-03-21 14:01:40|1106.5|1105|1106.4|1104.9|1106.5|1105|1106.4|1104.9|6
1647871310000|2022-03-21 14:01:50|1106.1|1105.1|1107.3|1106.7|1107.6|1106.7|1105.9|1105.1|25
1647871320000|2022-03-21 14:02:00|1107.2|1106.6|1106.2|1105.6|1107.4|1106.6|1105.9|1104.4|16
1647871330000|2022-03-21 14:02:10|1106.3|1105.7|1106.1|1105.1|1106.7|1105.7|1106.1|1104.9|12
1647871340000|2022-03-21 14:02:20|1106.3|1104.8|1105.9|1104.4|1106.3|1105.5|1105.5|1104.4|17
1647871350000|2022-03-21 14:02:30|1106|1104.5|1105.6|1104.6|1106|1104.7|1105.1|1104.2|6
1647871360000|2022-03-21 14:02:40|1105.3|1104.7|1103.9|1103.3|1105.5|1104.8|1103.9|1103.1|6
1647871370000|2022-03-21 14:02:50|1104.2|1103.2|1104.5|1103.5|1105|1104|1103.9|1103.1|12
1647871380000|2022-03-21 14:03:00|1104.9|1103.4|1104.5|1103.5|1104.9|1103.5|1104.2|1103.1|1
1647871390000|2022-03-21 14:03:10|1103.9|1103.3|1106|1105|1106|1105.1|1103.9|1103|4
1647871400000|2022-03-21 14:03:20|1105.9|1104.9|1106.5|1105|1106.6|1105.1|1105.9|1104.9|9
1647871410000|2022-03-21 14:03:30|1106.6|1105.1|1106.9|1105.9|1107.1|1105.9|1106.6|1105.1|13
1647871420000|2022-03-21 14:03:40|1107.3|1105.8|1106.7|1105.2|1107.6|1106.1|1106.6|1105.2|11
1647871430000|2022-03-21 14:03:50|1106.5|1105.5|1106.4|1105.4|1106.6|1105.6|1106.1|1105.3|6
1647871440000|2022-03-21 14:04:00|1106.5|1105.5|1106.9|1105.4|1107.2|1105.8|1105.9|1105.3|29
1647871450000|2022-03-21 14:04:10|1107|1105.5|1106.3|1104.8|1107|1105.5|1106.3|1104.8|17
1647871460000|2022-03-21 14:04:20|1105.6|1105|1105.7|1105.1|1105.7|1105.1|1105.5|1104.9|23
1647871470000|2022-03-21 14:04:30|1105.8|1105.2|1106.8|1105.3|1106.9|1105.6|1105.8|1105.2|7
1647871480000|2022-03-21 14:04:40|1107|1106.2|1107.3|1106.3|1107.3|1106.3|1107|1106|9
1647871490000|2022-03-21 14:04:50|1107.1|1106.5|1106.4|1104.9|1107.2|1106.6|1106.1|1104.9|16
1647871500000|2022-03-21 14:05:00|1106.9|1105.4|1106.8|1105.3|1106.9|1105.4|1105.8|1104.7|20
1647871510000|2022-03-21 14:05:10|1106.5|1105.5|1106.5|1105|1106.5|1105.7|1106.2|1105|2
1647871520000|2022-03-21 14:05:20|1105.7|1105.1|1107|1106|1107.2|1106.4|1105.7|1105.1|4
1647871530000|2022-03-21 14:05:30|1107.1|1106.1|1107.8|1106.3|1107.8|1106.4|1107|1106|6
1647871540000|2022-03-21 14:05:40|1107.7|1106.2|1107.8|1106.3|1107.8|1106.3|1107.7|1106.2|4
1647871550000|2022-03-21 14:05:50|1107.7|1106.2|1107.7|1106.7|1107.7|1106.7|1107.7|1106.2|3
1647871560000|2022-03-21 14:06:00|1108.3|1106.8|1108.4|1106.9|1108.4|1106.9|1108.2|1106.7|6
1647871570000|2022-03-21 14:06:10|1108.7|1107.2|1108.4|1106.9|1108.7|1107.3|1108.3|1106.9|2
1647871580000|2022-03-21 14:06:20|1108.3|1106.8|1107.9|1107.3|1108.4|1107.4|1107.9|1106.8|1
1647871590000|2022-03-21 14:06:30|1108|1107.4|1108.9|1107.4|1108.9|1107.6|1107.4|1106.7|16
1647871600000|2022-03-21 14:06:40|1108.8|1107.3|1108.7|1107.7|1108.8|1107.7|1108.6|1107.3|3
1647871610000|2022-03-21 14:06:50|1108.8|1108.2|1109.3|1107.8|1109.4|1108.2|1108.8|1107.8|5
1647871620000|2022-03-21 14:07:00|1109.5|1108|1109.9|1108.4|1109.9|1108.4|1109|1107.8|5
1647871630000|2022-03-21 14:07:10|1109.7|1108.7|1109.7|1108.7|1110|1109.4|1109.4|1107.9|16
1647871640000|2022-03-21 14:07:20|1109.8|1108.8|1109.7|1108.7|1109.9|1108.8|1109.2|1108.2|4
1647871650000|2022-03-21 14:07:30|1109.6|1109|1109.5|1108|1109.9|1109.1|1109.4|1107.9|12
1647871660000|2022-03-21 14:07:40|1109.4|1107.9|1109.5|1108|1109.5|1108|1109.4|1107.9|0
1647871670000|2022-03-21 14:07:50|1109.6|1108.1|1109.7|1108.2|1109.7|1108.2|1109.6|1108.1|8
1647871680000|2022-03-21 14:08:00|1110|1108.5|1110.7|1109.7|1110.9|1109.7|1110|1108.5|10
1647871690000|2022-03-21 14:08:10|1110.8|1109.8|1110.1|1109.1|1110.8|1109.8|1110.1|1108.7|20
1647871700000|2022-03-21 14:08:20|1110.5|1109|1110.7|1110.1|1110.7|1110.1|1110.1|1109|49
1647871710000|2022-03-21 14:08:30|1111|1109.5|1110.8|1109.3|1111|1109.6|1110.1|1109.3|34
1647871720000|2022-03-21 14:08:40|1110.9|1109.4|1110.7|1109.7|1111.1|1109.8|1110.7|1109.4|28
1647871730000|2022-03-21 14:08:50|1110.5|1109.9|1110.3|1108.8|1110.7|1109.9|1110.3|1108.8|7
1647871740000|2022-03-21 14:09:00|1110.1|1108.6|1110|1108.5|1110.1|1108.8|1109.8|1108.5|3
1647871750000|2022-03-21 14:09:10|1110.4|1108.9|1110.5|1109|1110.6|1109.3|1109.9|1108.9|5
1647871760000|2022-03-21 14:09:20|1110.6|1109.1|1113.3|1111.8|1113.4|1112.3|1110.6|1109.1|94
1647871770000|2022-03-21 14:09:30|1113.4|1111.9|1113.5|1112|1113.6|1112.3|1113.2|1111.9|5
1647871780000|2022-03-21 14:09:40|1113.3|1112.3|1113|1111.5|1113.3|1112.3|1112.7|1111.3|10
1647871790000|2022-03-21 14:09:50|1113.1|1111.6|1113.9|1112.9|1114.2|1112.9|1113.1|1111.6|18
1647871800000|2022-03-21 14:10:00|1114.1|1113.1|1115.3|1113.8|1115.3|1113.9|1113|1111.5|15
1647871810000|2022-03-21 14:10:10|1115.2|1113.7|1116.5|1115|1116.5|1115.3|1114.9|1113.7|16
1647871820000|2022-03-21 14:10:20|1116|1115.1|1115.5|1114|1116.7|1115.8|1115.5|1114|56
1647871830000|2022-03-21 14:10:30|1115.6|1114.1|1115.9|1114.4|1116.2|1114.7|1115.6|1114.1|7
1647871840000|2022-03-21 14:10:40|1115.8|1114.3|1115.2|1114.2|1115.9|1115.2|1115.1|1113.8|14
1647871850000|2022-03-21 14:10:50|1115.4|1114.4|1115.7|1115.1|1115.9|1115.1|1115.4|1114.4|10
1647871860000|2022-03-21 14:11:00|1115.8|1115.2|1116.1|1114.6|1116.5|1115.2|1115.6|1114.6|26
1647871870000|2022-03-21 14:11:10|1115.8|1114.8|1116|1115|1116|1115.2|1115.6|1114.2|10
1647871880000|2022-03-21 14:11:20|1115.9|1115.3|1116.1|1114.6|1116.1|1115.3|1115.8|1114.5|11
1647871890000|2022-03-21 14:11:30|1116.6|1115.6|1116.1|1114.6|1116.6|1116|1116.1|1114.6|27
1647871900000|2022-03-21 14:11:40|1115.8|1114.8|1116.3|1115.7|1116.4|1115.7|1115.6|1114.6|18
1647871910000|2022-03-21 14:11:50|1116.4|1115.8|1118.4|1116.9|1118.4|1117.5|1116.4|1115.7|30
1647871920000|2022-03-21 14:12:00|1118.6|1117.1|1120.5|1119.5|1120.5|1119.5|1118.6|1117.1|30
1647871930000|2022-03-21 14:12:10|1120.7|1120.1|1122|1121|1122.4|1121.8|1120.7|1119.7|66
1647871940000|2022-03-21 14:12:20|1122.4|1120.9|1121.2|1119.7|1123.1|1122.1|1121.2|1119.7|32
1647871950000|2022-03-21 14:12:30|1121.3|1119.8|1123.9|1122.4|1123.9|1122.8|1121.3|1119.8|87
1647871960000|2022-03-21 14:12:40|1124.1|1122.6|1123.8|1122.3|1124.3|1122.8|1122.7|1121.5|16
1647871970000|2022-03-21 14:12:50|1124.4|1122.8|1122.4|1121.8|1124.6|1123.6|1122.4|1121.8|59
1647871980000|2022-03-21 14:13:00|1121.8|1120.9|1121.7|1120.2|1121.8|1121.2|1120.4|1119.8|27
1647871990000|2022-03-21 14:13:10|1121.8|1120.3|1122.5|1121.5|1123|1122|1121.8|1120.3|17
1647872000000|2022-03-21 14:13:20|1122.2|1121.2|1122.2|1120.7|1122.2|1121.2|1121.1|1120.2|27
1647872010000|2022-03-21 14:13:30|1122.1|1120.6|1123.2|1122.2|1123.2|1122.3|1122.1|1120.6|15
1647872020000|2022-03-21 14:13:40|1123.1|1122.1|1124|1123|1124.3|1123.4|1123.1|1122.1|7
1647872030000|2022-03-21 14:13:50|1124.1|1123.1|1123.5|1122|1124.1|1123.4|1123.2|1122|10
1647872040000|2022-03-21 14:14:00|1123.6|1122.1|1123.9|1122.9|1123.9|1122.9|1123.1|1122.1|2
1647872050000|2022-03-21 14:14:10|1124|1123.4|1124.4|1123.8|1124.7|1124|1124|1123.4|8
1647872060000|2022-03-21 14:14:20|1124.2|1123.6|1125.8|1125.2|1126.1|1125.2|1124|1123.2|55
1647872070000|2022-03-21 14:14:30|1126.1|1125.1|1125.7|1125.1|1126.1|1125.5|1124.9|1124.2|12
1647872080000|2022-03-21 14:14:40|1125.8|1125.2|1124.9|1123.9|1125.9|1125.3|1124.8|1123.6|6
1647872090000|2022-03-21 14:14:50|1124.5|1123.5|1122.9|1121.9|1124.7|1123.5|1122.5|1121.5|23
1647872100000|2022-03-21 14:15:00|1122.6|1122|1122.9|1121.4|1122.9|1122.1|1122.3|1121|31
1647872110000|2022-03-21 14:15:10|1122.6|1121.6|1122.9|1122.3|1122.9|1122.3|1122.5|1121.3|11
1647872120000|2022-03-21 14:15:20|1123.4|1122.4|1123.4|1121.9|1124.1|1123.1|1123.2|1121.9|27
1647872130000|2022-03-21 14:15:30|1123.1|1122.1|1124|1123|1124|1123.1|1123|1121.9|9
1647872140000|2022-03-21 14:15:40|1123.7|1123.1|1124|1123.4|1124|1123.4|1123.7|1123.1|9
1647872150000|2022-03-21 14:15:50|||||||||5
1647872160000|2022-03-21 14:16:00|||||||||20
1647872170000|2022-03-21 14:16:10|1123.2|1122.2|1122.2|1121.6|1123.5|1122.2|1122.2|1121.6|7
1647872180000|2022-03-21 14:16:20|1122.6|1121.9|1122.3|1121.7|1122.9|1122.1|1122.2|1121.6|13
1647872190000|2022-03-21 14:16:30|1122.4|1121.4|1122.4|1120.9|1123.4|1122.7|1121.9|1120.9|54
1647872200000|2022-03-21 14:16:40|1122.2|1121.6|1122.8|1121.8|1122.9|1121.9|1121.7|1120.9|21
1647872210000|2022-03-21 14:16:50|1122.9|1121.9|1122.7|1121.2|1122.9|1121.9|1122|1121.2|24
1647872220000|2022-03-21 14:17:00|1122.4|1121.4|1123.7|1122.7|1123.8|1122.9|1122.4|1121.4|25
1647872230000|2022-03-21 14:17:10|1123.9|1122.9|1124.1|1123.5|1124.1|1123.5|1123.8|1122.9|41
1647872240000|2022-03-21 14:17:20|1124.2|1123.6|1123.6|1122.6|1124.2|1123.6|1123.6|1122.1|32
1647872250000|2022-03-21 14:17:30|1123.7|1122.7|1123.6|1123|1123.8|1123|1123.5|1122.7|7
1647872260000|2022-03-21 14:17:40|1123.7|1123.1|1123.7|1122.7|1124.1|1123.4|1123.4|1122.7|9
1647872270000|2022-03-21 14:17:50|1123.6|1123|1123.9|1123.3|1123.9|1123.3|1123.6|1123|5
1647872280000|2022-03-21 14:18:00|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1647872290000|2022-03-21 14:18:10|1123.9|1123.3|1124.1|1123.5|1124.3|1123.5|1123.9|1123.3|27
1647872300000|2022-03-21 14:18:20|1124|1123.4|1124|1123.4|1124.1|1123.5|1124|1123.4|13
1647872310000|2022-03-21 14:18:30|1124.3|1123.7|1126.2|1125.6|1126.5|1125.7|1124.3|1123.7|35
1647872320000|2022-03-21 14:18:40|1126.5|1125.5|1126.1|1125.1|1126.5|1125.8|1125.9|1125|32
1647872330000|2022-03-21 14:18:50|1126.8|1125.3|1126.4|1125.4|1126.8|1125.4|1125.6|1124.4|16
1647872340000|2022-03-21 14:19:00|1126.3|1125.7|1127.3|1126.7|1127.7|1127.1|1126.3|1125.7|18
1647872350000|2022-03-21 14:19:10|1127.1|1126.5|1128.9|1127.9|1128.9|1127.9|1127.1|1126.4|23
1647872360000|2022-03-21 14:19:20|1128.4|1127.4|1128|1127.4|1128.7|1128.1|1128|1127.1|30
1647872370000|2022-03-21 14:19:30|1128.1|1127.5|1128|1127.4|1128.3|1127.7|1128|1127.4|17
1647872380000|2022-03-21 14:19:40|1127.8|1127.2|1126.8|1125.8|1128.2|1127.2|1126.5|1125.6|41
1647872390000|2022-03-21 14:19:50|1126.4|1125.7|1125.8|1125.2|1126.7|1125.8|1125.3|1124.6|19
1647872400000|2022-03-21 14:20:00|1126.5|1125|1127.7|1127.1|1127.7|1127.1|1126.3|1125|20
1647872410000|2022-03-21 14:20:10|1127.6|1126.1|1126.6|1125.1|1127.6|1126.7|1126.3|1125.1|23
1647872420000|2022-03-21 14:20:20|1126.3|1125.3|1125.9|1125.3|1126.8|1125.8|1125.8|1125.2|16
1647872430000|2022-03-21 14:20:30|1126.8|1125.5|1127.3|1126.3|1127.4|1126.4|1126.8|1125.5|14
1647872440000|2022-03-21 14:20:40|1127.1|1126.5|1128.3|1126.8|1128.3|1126.8|1127.1|1126.4|10
1647872450000|2022-03-21 14:20:50|1128|1127|1127.9|1127.3|1128.3|1127.7|1127.9|1126.8|7
1647872460000|2022-03-21 14:21:00|1128.2|1127.2|1129|1128|1129.1|1128.4|1127.9|1127.2|29
1647872470000|2022-03-21 14:21:10|1129.3|1128.4|1129.8|1128.8|1130.2|1128.9|1129.2|1128.4|11
1647872480000|2022-03-21 14:21:20|1129.4|1129.2|1130.2|1129.6|1130.3|1129.6|1129.4|1129.2|8
1647872490000|2022-03-21 14:21:30|1130.1|1129.5|1130.1|1129.1|1130.5|1129.5|1129.7|1128.2|12
1647872500000|2022-03-21 14:21:40|1129.8|1129.2|1128.9|1128.3|1130.1|1129.2|1128.9|1128.3|12
1647872510000|2022-03-21 14:21:50|1129|1128.4|1129.2|1128.6|1129.2|1128.6|1128.9|1128.3|8
1647872520000|2022-03-21 14:22:00|1129|1128|1129.1|1128.5|1129.2|1128.6|1128.9|1127.9|12
1647872530000|2022-03-21 14:22:10|1128.6|1127.6|1128.6|1128|1128.6|1128|1128.5|1127.6|4
1647872540000|2022-03-21 14:22:20|1129|1128.3|1130.1|1129.5|1130.1|1129.5|1129|1128.3|7
1647872550000|2022-03-21 14:22:30|1130.2|1129.2|1130.8|1129.3|1130.8|1129.5|1129.8|1129.2|50
1647872560000|2022-03-21 14:22:40|1130.3|1129.2|1130.9|1129.4|1131|1130.3|1129.8|1129.2|33
1647872570000|2022-03-21 14:22:50|1130.5|1129.5|1130.5|1129.5|1130.6|1129.5|1129.9|1128.6|24
1647872580000|2022-03-21 14:23:00|1130.2|1129.6|1129.7|1128.7|1130.7|1129.9|1129.6|1128.6|25
1647872590000|2022-03-21 14:23:10|1129.4|1128.8|1129.6|1128.6|1129.6|1128.8|1129.4|1128.6|5
1647872600000|2022-03-21 14:23:20|||||||||2
1647872610000|2022-03-21 14:23:30|1129.3|1128.7|1129.2|1128.6|1129.6|1128.7|1128.7|1127.7|14
1647872620000|2022-03-21 14:23:40|1129.3|1127.8|1129.5|1128.5|1129.5|1128.6|1128.6|1127.7|18
1647872630000|2022-03-21 14:23:50|1129.3|1128.7|1128.7|1128.1|1129.6|1129|1128.6|1127.8|19
1647872640000|2022-03-21 14:24:00|1128.5|1127.5|1128.9|1127.9|1128.9|1127.9|1128.2|1127.4|6
1647872650000|2022-03-21 14:24:10|1129|1128|1129.6|1128.6|1129.6|1128.8|1129|1128|6
1647872660000|2022-03-21 14:24:20|1129.4|1128.8|1129.8|1128.8|1129.8|1129.1|1129.4|1128.6|6
1647872670000|2022-03-21 14:24:30|1129.7|1128.7|1130.4|1129.8|1130.8|1129.8|1129.6|1128.7|6
1647872680000|2022-03-21 14:24:40|1130.7|1129.7|1130.2|1129.2|1130.7|1129.7|1130|1129.1|7
1647872690000|2022-03-21 14:24:50|1130.3|1129.3|1130.6|1129.6|1130.6|1129.6|1130.1|1129.3|1
1647872700000|2022-03-21 14:25:00|1130.4|1129.8|1131.4|1130.4|1131.4|1130.5|1130.4|1129.6|5
1647872710000|2022-03-21 14:25:10|1131|1130.3|1131.2|1130.6|1131.3|1130.7|1131|1130.3|12
1647872720000|2022-03-21 14:25:20|1131.4|1130.4|1131.8|1131.2|1132|1131.4|1131.3|1130.4|14
1647872730000|2022-03-21 14:25:30|1131.6|1131|1131.7|1131.1|1131.9|1131.1|1131.6|1130.9|10
1647872740000|2022-03-21 14:25:40|1132.6|1132|1132.6|1132|1132.6|1132|1132.6|1132|10
1647872750000|2022-03-21 14:25:50|1132.5|1131.9|1133.6|1133|1133.6|1133|1132.5|1131.6|26
1647872760000|2022-03-21 14:26:00|1133.5|1132.9|1131.7|1131.1|1133.5|1132.9|1131.7|1130.9|33
1647872770000|2022-03-21 14:26:10|1131.6|1131|1132.6|1131.6|1132.6|1131.8|1131.6|1131|9
1647872780000|2022-03-21 14:26:20|1132.7|1132|1133.3|1132.3|1133.4|1132.6|1132.4|1131.7|10
1647872790000|2022-03-21 14:26:30|1133.1|1132.5|1132.9|1132.3|1133.5|1132.9|1132.9|1132.2|20
1647872800000|2022-03-21 14:26:40|1133|1132.4|1134.1|1133.5|1134.3|1133.5|1132.9|1132.2|20
1647872810000|2022-03-21 14:26:50|1134.3|1133.3|1134.7|1133.7|1134.9|1134.1|1133.9|1133.1|29
1647872820000|2022-03-21 14:27:00|1134.6|1133.6|1134.9|1133.9|1135.7|1134.6|1134.4|1133.6|20
1647872830000|2022-03-21 14:27:10|1134.7|1134.1|1134.9|1133.9|1135|1134.2|1134.4|1133.8|15
1647872840000|2022-03-21 14:27:20|1134.8|1134.2|1135.7|1135.1|1136.4|1135.5|1134.8|1133.9|60
1647872850000|2022-03-21 14:27:30|1135.8|1135.2|1136.1|1135.1|1136.1|1135.5|1135.8|1135.1|24
1647872860000|2022-03-21 14:27:40|1136|1135|1135.9|1135.3|1136.2|1135.3|1135.6|1134.4|19
1647872870000|2022-03-21 14:27:50|1135.8|1135.2|1135.7|1134.2|1136.1|1135.3|1135.6|1134.2|13
1647872880000|2022-03-21 14:28:00|1135.5|1134.5|1135.6|1135|1135.7|1135.1|1135.3|1134.5|19
1647872890000|2022-03-21 14:28:10|1135.7|1135.1|1135.8|1135.2|1135.9|1135.3|1135.7|1135.1|14
1647872900000|2022-03-21 14:28:20|1135.7|1135.1|1137.2|1136.6|1137.2|1136.6|1135.7|1135.1|10
1647872910000|2022-03-21 14:28:30|1137.3|1136.7|1137.8|1137.2|1137.9|1137.3|1137.3|1136.7|5
1647872920000|2022-03-21 14:28:40|1137.9|1137.3|1137.9|1137.3|1138|1137.4|1137.8|1137.2|17
1647872930000|2022-03-21 14:28:50|1138|1137.4|1137.7|1137.1|1138.1|1137.5|1137.7|1137.1|7
1647872940000|2022-03-21 14:29:00|1137.4|1136.8|1137.5|1136.9|1137.5|1136.9|1137.2|1136.6|19
1647872950000|2022-03-21 14:29:10|1137.4|1136.8|1137.5|1136.9|1137.6|1137|1137.4|1136.8|33
1647872960000|2022-03-21 14:29:20|1137.4|1136.8|1137.3|1136.7|1137.4|1136.8|1137|1136|76
1647872970000|2022-03-21 14:29:30|1137.1|1135.8|1137.1|1136.5|1137.2|1136.6|1135.9|1134.7|49
1647872980000|2022-03-21 14:29:40|1137|1136.4|1137.2|1136.6|1137.2|1136.6|1137|1136.4|3
1647872990000|2022-03-21 14:29:50|1137|1136.4|1132.1|1130.6|1137|1136.4|1131.7|1130.6|154
1647873000000|2022-03-21 14:30:00|1131.5|1130.5|1136.4|1134.9|1136.4|1135.5|1131.5|1130.5|100
1647873010000|2022-03-21 14:30:10|1136.5|1135|1135.8|1134.3|1136.6|1135.1|1135.2|1134.1|34
1647873020000|2022-03-21 14:30:20|1135.6|1134.6|1136.1|1134.6|1136.1|1135|1135.3|1134.5|6
1647873030000|2022-03-21 14:30:30|1135.9|1134.4|1135.4|1134.8|1136.1|1134.9|1135.3|1134.2|52
1647873040000|2022-03-21 14:30:40|1135.8|1134.3|1135.6|1134.6|1135.8|1134.7|1135.3|1134.3|10
1647873050000|2022-03-21 14:30:50|1135.5|1134.5|1134.8|1133.8|1135.5|1134.5|1134.3|1133.6|28
1647873060000|2022-03-21 14:31:00|1134.9|1133.4|1136|1134.5|1136|1134.7|1134.6|1133.4|19
1647873070000|2022-03-21 14:31:10|1136.1|1134.6|1136.6|1135.1|1137.3|1136.5|1135.9|1134.6|51
1647873080000|2022-03-21 14:31:20|1136.4|1134.9|1136.3|1134.8|1136.6|1135.5|1135.9|1134.8|10
1647873090000|2022-03-21 14:31:30|1136.4|1134.9|1136.4|1135.4|1136.9|1135.5|1136.4|1134.9|16
1647873100000|2022-03-21 14:31:40|1136.3|1135.3|1136.2|1135.6|1136.3|1135.6|1136.2|1135.3|5
1647873110000|2022-03-21 14:31:50|1136.5|1135.5|1135.9|1135.3|1136.6|1135.8|1135.7|1135.1|19
1647873120000|2022-03-21 14:32:00|1136.2|1135.6|1136.6|1136|1136.7|1136|1136.2|1135.6|16
1647873130000|2022-03-21 14:32:10|1136.8|1136.2|1136.3|1135.3|1136.8|1136.2|1136.2|1135.3|22
1647873140000|2022-03-21 14:32:20|1136|1135.4|1136.3|1135.7|1136.3|1135.7|1136|1135.4|9
1647873150000|2022-03-21 14:32:30|1136.1|1135.1|1136.5|1135|1136.5|1135.2|1135.8|1134.9|11
1647873160000|2022-03-21 14:32:40|1136.4|1135.4|1137.3|1136.7|1137.5|1136.7|1136.3|1135.3|32
1647873170000|2022-03-21 14:32:50|1137.1|1136.5|1136.7|1136.1|1137.3|1136.5|1136.5|1135.6|13
1647873180000|2022-03-21 14:33:00|1136.8|1136.2|1137.7|1137.1|1137.7|1137.1|1136.8|1136.2|41
1647873190000|2022-03-21 14:33:10|1137.9|1137.3|1138|1137.4|1138|1137.4|1137.8|1137.2|30
1647873200000|2022-03-21 14:33:20|1138.5|1137.9|1138.3|1137.7|1138.6|1138|1138|1137.4|33
1647873210000|2022-03-21 14:33:30|1138.2|1137.6|1138.3|1137.7|1138.3|1137.7|1138|1137.4|0
1647873220000|2022-03-21 14:33:40|1138.2|1137.6|1138.1|1137.5|1138.2|1137.6|1138.1|1137.5|0
1647873230000|2022-03-21 14:33:50|1138.2|1137.6|1137.8|1137.2|1138.2|1137.6|1137.8|1137.2|24
1647873240000|2022-03-21 14:34:00|1137.9|1137.3|1138.1|1137.5|1138.3|1137.7|1137.9|1137.3|1
1647873250000|2022-03-21 14:34:10|1138.2|1137.6|1138.2|1137.6|1138.4|1137.8|1138.2|1137.6|10
1647873260000|2022-03-21 14:34:20|1138.3|1137.7|1138.2|1137.6|1138.3|1137.7|1138.2|1137.6|20
1647873270000|2022-03-21 14:34:30|||||||||9
1647873280000|2022-03-21 14:34:40|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|2
1647873290000|2022-03-21 14:34:50|1138.2|1137.6|1138.3|1137.7|1138.3|1137.7|1138.2|1137.6|3
1647873300000|2022-03-21 14:35:00|1138.5|1137.9|1138.4|1137.8|1138.5|1137.9|1138.3|1137.7|1
1647873310000|2022-03-21 14:35:10|1138.5|1137.9|1138.3|1137.7|1138.5|1137.9|1138.3|1137.7|24
1647873320000|2022-03-21 14:35:20|1138.4|1137.8|1138.2|1137.6|1138.4|1137.8|1138.2|1137.6|12
1647873330000|2022-03-21 14:35:30|1138.1|1137.5|1138.2|1137.6|1138.2|1137.6|1138.1|1137.5|2
1647873340000|2022-03-21 14:35:40|1138|1137.4|1137.9|1137.3|1138|1137.4|1137.9|1137.3|5
1647873350000|2022-03-21 14:35:50|1137.8|1137.2|1137.6|1137|1137.8|1137.2|1137.6|1137|3
1647873360000|2022-03-21 14:36:00|||||||||1
1647873370000|2022-03-21 14:36:10|1137.7|1137.1|1137.8|1137.2|1137.8|1137.2|1137.7|1137.1|0
1647873380000|2022-03-21 14:36:20|1137.7|1137.1|1138.5|1137.9|1138.5|1137.9|1137.7|1137.1|3
1647873390000|2022-03-21 14:36:30|1138.6|1138|1138.4|1137.8|1138.6|1138|1138.4|1137.8|0
1647873400000|2022-03-21 14:36:40|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|0
1647873410000|2022-03-21 14:36:50|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|0
1647873420000|2022-03-21 14:37:00|1138.5|1137.9|1138.4|1137.8|1138.5|1137.9|1138.4|1137.8|1
1647873430000|2022-03-21 14:37:10|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1
1647873440000|2022-03-21 14:37:20|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|0
1647873450000|2022-03-21 14:37:30|1138|1137.4|1137.9|1137.3|1138|1137.4|1137.9|1137.3|0
1647873460000|2022-03-21 14:37:40|1137.7|1137.1|1137.8|1137.2|1137.8|1137.2|1137.7|1137.1|0
1647873470000|2022-03-21 14:37:50|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|6
1647873480000|2022-03-21 14:38:00|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|2
1647873490000|2022-03-21 14:38:10|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.8|1137.2|2
1647873500000|2022-03-21 14:38:20|||||||||6
1647873510000|2022-03-21 14:38:30|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1647873520000|2022-03-21 14:38:40|1137.9|1137.3|1138.1|1137.5|1138.1|1137.5|1137.9|1137.3|0
1647873530000|2022-03-21 14:38:50|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|3
1647873540000|2022-03-21 14:39:00|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|0
1647873550000|2022-03-21 14:39:10|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|5
1647873560000|2022-03-21 14:39:20|1138.1|1137.5|1138|1137.4|1138.2|1137.6|1138|1137.4|0
1647873570000|2022-03-21 14:39:30|1137.9|1137.3|1137.8|1137.2|1137.9|1137.3|1137.8|1137.2|0
1647873590000|2022-03-21 14:39:50|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|0
1647873600000|2022-03-21 14:40:00|1137.8|1137.2|1137.9|1137.3|1137.9|1137.3|1137.8|1137.2|0
1647873610000|2022-03-21 14:40:10|1137.8|1137.2|1137.9|1137.3|1137.9|1137.3|1137.8|1137.2|0
1647873620000|2022-03-21 14:40:20|||||||||1
1647873630000|2022-03-21 14:40:30|1137.8|1137.2|1138|1137.4|1138|1137.4|1137.8|1137.2|0
1647873640000|2022-03-21 14:40:40|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|0
1647873660000|2022-03-21 14:41:00|1138|1137.4|1137.8|1137.2|1138|1137.4|1137.8|1137.2|0
1647873670000|2022-03-21 14:41:10|1137.9|1137.3|1138|1137.4|1138|1137.4|1137.8|1137.2|2
1647873680000|2022-03-21 14:41:20|1138.2|1137.6|1138.5|1137.9|1138.6|1138|1138.2|1137.6|2
1647873690000|2022-03-21 14:41:30|1138.6|1138|1138.6|1138|1138.6|1138|1138.6|1138|0
1647873700000|2022-03-21 14:41:40|||||||||1
1647873710000|2022-03-21 14:41:50|1138.7|1138.1|1138.5|1137.9|1138.7|1138.1|1138.4|1137.8|23
1647873720000|2022-03-21 14:42:00|1138.6|1138|1138.6|1138|1138.6|1138|1138.5|1137.9|1
1647873730000|2022-03-21 14:42:10|1138.5|1137.9|1138.6|1138|1138.6|1138|1138.5|1137.9|2
1647873740000|2022-03-21 14:42:20|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|2
1647873750000|2022-03-21 14:42:30|1139|1138.4|1139|1138.4|1139|1138.4|1139|1138.4|1
1647873760000|2022-03-21 14:42:40|1139.1|1138.5|1139|1138.4|1139.1|1138.5|1139|1138.4|4
1647873770000|2022-03-21 14:42:50|1138.9|1138.3|1138.7|1138.1|1139.1|1138.5|1138.3|1137.7|12
1647873780000|2022-03-21 14:43:00|1138.6|1138|1138.6|1138|1138.6|1138|1138.5|1137.9|0
1647873790000|2022-03-21 14:43:10|1138.7|1138.1|1138.8|1138.2|1138.8|1138.2|1138.7|1138.1|27
1647873800000|2022-03-21 14:43:20|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|10
1647873810000|2022-03-21 14:43:30|||||||||1
1647873820000|2022-03-21 14:43:40|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|2
1647873840000|2022-03-21 14:44:00|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|1138.9|1138.3|0
1647873850000|2022-03-21 14:44:10|1139.1|1138.5|1138.9|1138.3|1139.1|1138.5|1138.9|1138.3|1
1647873870000|2022-03-21 14:44:30|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1
1647873880000|2022-03-21 14:44:40|1138.7|1138.1|1138.8|1138.2|1138.8|1138.2|1138.6|1138|0
1647873890000|2022-03-21 14:44:50|1138.7|1138.1|1138.8|1138.2|1138.8|1138.2|1138.7|1138.1|1
1647873910000|2022-03-21 14:45:10|1138.6|1138|1138.6|1138|1138.6|1138|1138.6|1138|0
1647873920000|2022-03-21 14:45:20|||||||||2
1647873940000|2022-03-21 14:45:40|||||||||1
1647873950000|2022-03-21 14:45:50|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1138.5|1137.9|1
1647873960000|2022-03-21 14:46:00|1138.3|1137.7|1138.2|1137.6|1138.3|1137.7|1138.2|1137.6|14
1647873980000|2022-03-21 14:46:20|1138.1|1137.5|1138.1|1137.5|1138.2|1137.6|1138.1|1137.5|1
1647873990000|2022-03-21 14:46:30|||||||||1
1647874000000|2022-03-21 14:46:40|1138|1137.4|1137.8|1137.2|1138|1137.4|1137.8|1137.2|25
1647874010000|2022-03-21 14:46:50|1137.9|1137.3|1133.1|1132.5|1137.9|1137.3|1133.1|1132.5|449
1647874020000|2022-03-21 14:47:00|1134.3|1132.8|1135.3|1134.3|1135.8|1134.9|1134.3|1132.8|52
1647874030000|2022-03-21 14:47:10|1135.1|1134.5|1136|1135|1136|1135|1135.1|1134.3|39
1647874040000|2022-03-21 14:47:20|1135.9|1134.9|1138.1|1137.1|1138.1|1137.1|1135.8|1134.9|37
1647874050000|2022-03-21 14:47:30|1138|1137|1136.2|1134.7|1138|1137|1135.8|1134.7|80
1647874060000|2022-03-21 14:47:40|1136.3|1134.8|1136.1|1135.5|1136.5|1135.5|1135.6|1134.7|32
1647874070000|2022-03-21 14:47:50|1136.2|1135.6|1135.9|1134.4|1136.8|1136.2|1134.9|1134.3|44
1647874080000|2022-03-21 14:48:00|1135.6|1135|1132|1130.5|1135.8|1135.2|1132|1130.5|61
1647874090000|2022-03-21 14:48:10|1131.5|1130|1131.5|1130.5|1131.8|1131|1131|1129.5|35
1647874100000|2022-03-21 14:48:20|1131.4|1130.8|1133.5|1132|1133.7|1132.6|1131.4|1130.8|14
1647874110000|2022-03-21 14:48:30|1133.3|1131.8|1132.8|1132.2|1133.3|1132.2|1132.8|1131.8|21
1647874120000|2022-03-21 14:48:40|1132.9|1132.3|1133|1132|1133|1132.3|1132.8|1131.9|17
1647874130000|2022-03-21 14:48:50|1132.7|1132.1|1132.2|1131.2|1132.7|1132.1|1132.2|1131.2|7
1647874140000|2022-03-21 14:49:00|1132.1|1131.5|1131.8|1130.8|1132.6|1131.5|1131.8|1130.8|14
1647874150000|2022-03-21 14:49:10|1131.3|1130.3|1129.5|1128|1131.3|1130.3|1128.3|1127.5|33
1647874160000|2022-03-21 14:49:20|1129.2|1128.6|1130.2|1129.2|1130.9|1130.2|1129.2|1128.6|29
1647874170000|2022-03-21 14:49:30|1129.8|1128.8|1129.9|1128.4|1130.6|1129.4|1129.4|1128.4|45
1647874180000|2022-03-21 14:49:40|1129.7|1128.7|1127|1126|1130|1128.9|1126.9|1126|27
1647874190000|2022-03-21 14:49:50|1126.7|1126.1|1125.2|1124.2|1127.1|1126.5|1124.7|1123.2|54
1647874200000|2022-03-21 14:50:00|1125|1124.4|1125.4|1124.4|1126.5|1125.7|1125|1124.3|17
1647874210000|2022-03-21 14:50:10|1125.3|1123.9|1120.7|1119.2|1125.3|1124.1|1119.1|1117.6|66
1647874220000|2022-03-21 14:50:20|1120.6|1119.1|1122.2|1121.2|1122.6|1121.3|1120.5|1119|17
1647874230000|2022-03-21 14:50:30|1122.5|1121|1123.3|1121.8|1123.7|1122.4|1122.3|1121|56
1647874240000|2022-03-21 14:50:40|1122.7|1122.1|1124.7|1123.7|1124.7|1123.7|1122.7|1122.1|98
1647874250000|2022-03-21 14:50:50|1126.3|1124.8|1124.6|1123.1|1126.9|1126.2|1124.5|1123|45
1647874260000|2022-03-21 14:51:00|1124.7|1123.2|1124.9|1123.4|1124.9|1123.4|1123.5|1122.5|27
1647874270000|2022-03-21 14:51:10|1124.3|1123.7|1126.2|1125.2|1126.3|1125.3|1124.3|1123.2|37
1647874280000|2022-03-21 14:51:20|1126.3|1125.3|1127|1126|1127.5|1126.2|1126.2|1125.1|39
1647874290000|2022-03-21 14:51:30|1127.1|1126.1|1130.1|1129.1|1130.1|1129.1|1126.9|1126.1|23
1647874300000|2022-03-21 14:51:40|1130.8|1129.3|1130|1128.5|1130.8|1129.6|1129.2|1127.7|5
1647874310000|2022-03-21 14:51:50|1129.8|1128.8|1129.9|1128.9|1129.9|1129.1|1128.9|1127.8|11
1647874320000|2022-03-21 14:52:00|1130.4|1128.7|1128.2|1126.7|1130.4|1129.1|1128.2|1126.7|11
1647874330000|2022-03-21 14:52:10|1129|1127.5|1129.4|1127.9|1129.6|1128.1|1128.8|1127.3|7
1647874340000|2022-03-21 14:52:20|1129.2|1128.6|1129.3|1127.8|1129.3|1128.6|1128.8|1127.4|12
1647874350000|2022-03-21 14:52:30|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1647874360000|2022-03-21 14:52:40|1129.4|1127.9|1129.7|1128.7|1130.1|1128.7|1128.8|1127.7|7
1647874370000|2022-03-21 14:52:50|1130.1|1128.6|1129.4|1128.4|1131.2|1130|1129.4|1128.3|18
1647874380000|2022-03-21 14:53:00|1129.7|1128.2|1130.8|1129.3|1130.8|1129.3|1129.3|1128.2|7
1647874390000|2022-03-21 14:53:10|1130.7|1129.7|1131.3|1129.8|1131.3|1129.9|1130.7|1129.7|2
1647874400000|2022-03-21 14:53:20|1130.7|1130.1|1130.3|1129.3|1130.7|1130.1|1130.3|1129.3|9
1647874410000|2022-03-21 14:53:30|1129.9|1129.5|1130.6|1130|1130.8|1130|1129.9|1129.5|13
1647874420000|2022-03-21 14:53:40|1130.7|1130.1|1130.1|1128.6|1130.9|1130.3|1129.4|1128.4|14
1647874430000|2022-03-21 14:53:50|1129.8|1128.8|1129.5|1128|1129.8|1128.8|1128.5|1127.4|12
1647874440000|2022-03-21 14:54:00|1129.6|1128.1|1129.5|1128.5|1129.7|1128.5|1129.4|1128.1|1
1647874450000|2022-03-21 14:54:10|1129.2|1128.6|1128.9|1128.3|1129.2|1128.6|1128.9|1128.3|4
1647874460000|2022-03-21 14:54:20|1129.7|1128.7|1130.3|1128.8|1130.3|1128.8|1129.7|1128.7|6
1647874470000|2022-03-21 14:54:30|1130.1|1129.5|1128.9|1127.4|1130.1|1129.5|1128.2|1126.9|19
1647874480000|2022-03-21 14:54:40|1128.7|1127.2|1127.9|1127.3|1128.7|1127.4|1127.9|1127.1|0
1647874490000|2022-03-21 14:54:50|1128.2|1127.2|1127.7|1126.7|1128.2|1127.2|1126.5|1125|14
1647874500000|2022-03-21 14:55:00|1127.8|1126.8|1127.6|1126.1|1128.1|1126.8|1127.6|1126.1|4
1647874510000|2022-03-21 14:55:10|1127.8|1126.3|1127.6|1126.6|1127.8|1126.6|1127.6|1126.3|2
1647874520000|2022-03-21 14:55:20|1127.9|1126.9|1127.5|1126|1128.1|1127.1|1127.5|1126|2
1647874530000|2022-03-21 14:55:30|1127.6|1126.1|1127.1|1125.6|1127.6|1126.1|1127.1|1125.6|4
1647874540000|2022-03-21 14:55:40|1126.7|1125.7|1126.9|1125.4|1126.9|1125.7|1126.7|1125.4|1
1647874550000|2022-03-21 14:55:50|1126.6|1125.6|1127.4|1125.9|1127.4|1125.9|1126.6|1125.6|3
1647874560000|2022-03-21 14:56:00|1127.2|1126.2|1127.7|1126.2|1127.7|1126.2|1126.8|1125.9|2
1647874570000|2022-03-21 14:56:10|1127.5|1126.5|1128.1|1126.6|1128.1|1126.6|1127.5|1126.5|1
1647874580000|2022-03-21 14:56:20|1128.2|1126.7|1129.8|1128.3|1129.8|1128.3|1127.8|1126.6|16
1647874590000|2022-03-21 14:56:30|1129.6|1128.6|1128.2|1126.7|1130.3|1129.4|1127.8|1126.7|21
1647874600000|2022-03-21 14:56:40|1128.1|1126.6|1128|1127|1128.2|1127.3|1127.9|1126.6|3
1647874610000|2022-03-21 14:56:50|1127.7|1126.7|1127.1|1125.6|1127.7|1126.7|1127.1|1125.6|8
1647874620000|2022-03-21 14:57:00|1127.2|1125.7|1127.4|1125.9|1127.4|1125.9|1127.1|1125.6|2
1647874630000|2022-03-21 14:57:10|1127.2|1125.7|1126.5|1125.9|1127.2|1125.9|1126.5|1125.7|1
1647874640000|2022-03-21 14:57:20|1126.4|1125.8|1127.3|1125.8|1127.8|1126.3|1126.4|1125.6|10
1647874650000|2022-03-21 14:57:30|1126.9|1125.9|1127.4|1126.4|1127.4|1126.4|1126.8|1125.9|3
1647874660000|2022-03-21 14:57:40|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|2
1647874670000|2022-03-21 14:57:50|1127.5|1126.5|1126.9|1126.3|1127.5|1126.5|1126.9|1126.2|1
1647874680000|2022-03-21 14:58:00|1127|1126.4|1127|1125.5|1127.2|1126.4|1126.1|1124.7|49
1647874690000|2022-03-21 14:58:10|1124.2|1122.7|1124.7|1123.2|1124.9|1123.9|1124.2|1122.7|9
1647874700000|2022-03-21 14:58:20|1124.4|1123.8|1125.5|1124|1125.5|1124|1124.4|1123|8
1647874710000|2022-03-21 14:58:30|1125.4|1123.9|1126.2|1124.7|1126.7|1125.7|1124.1|1122.9|33
1647874720000|2022-03-21 14:58:40|1126.1|1124.6|1126|1125|1126.4|1125|1126|1124.6|12
1647874730000|2022-03-21 14:58:50|1125.2|1124.6|1125.6|1124.1|1125.6|1124.6|1125.2|1124.1|5
1647874740000|2022-03-21 14:59:00|1125|1124.4|1125.3|1124.3|1125.6|1124.4|1125|1124.1|1
1647874750000|2022-03-21 14:59:10|1125.1|1123.6|1124.6|1123.1|1125.1|1123.6|1124.6|1123.1|5
1647874760000|2022-03-21 14:59:20|1124|1123.4|1124.6|1123.1|1124.6|1123.4|1124|1123|0
1647874770000|2022-03-21 14:59:30|1124.4|1122.9|1118|1117|1124.4|1122.9|1118|1116.5|40
1647874780000|2022-03-21 14:59:40|1117.8|1116.8|1121.4|1119.9|1121.4|1119.9|1117.8|1116.8|33
1647874790000|2022-03-21 14:59:50|1121.6|1120.1|1122.5|1121|1122.6|1121.1|1121.6|1120.1|1
1647874800000|2022-03-21 15:00:00|1122.4|1120.9|1124.1|1122.6|1124.1|1122.8|1122.3|1120.8|6
1647874810000|2022-03-21 15:00:10|1123.8|1122.8|1124.9|1123.4|1125.6|1124.2|1123.8|1122.8|21
1647874820000|2022-03-21 15:00:20|1123.7|1123.1|1125.1|1123.6|1125.1|1123.6|1123.7|1123.1|19
1647874830000|2022-03-21 15:00:30|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1647874840000|2022-03-21 15:00:40|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|8
1647874850000|2022-03-21 15:00:50|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.8|1123.3|4
1647874860000|2022-03-21 15:01:00|1125|1123.5|1125.2|1123.7|1125.2|1123.7|1124.3|1123.5|4
1647874880000|2022-03-21 15:01:20|1124.9|1123.4|1125.1|1123.6|1125.1|1123.6|1124.9|1123.4|0
1647874890000|2022-03-21 15:01:30|1124.8|1123.8|1125.1|1123.6|1125.1|1123.8|1124.8|1123.6|3
1647874900000|2022-03-21 15:01:40|1124.8|1123.8|1125.5|1124|1125.5|1124|1124.4|1123.7|7
1647874920000|2022-03-21 15:02:00|1125.6|1124.1|1126|1124.5|1126|1124.5|1125.6|1124.1|1
1647874930000|2022-03-21 15:02:10|1126.3|1124.8|1126.5|1125.5|1127|1125.6|1126.3|1124.8|7
1647874950000|2022-03-21 15:02:30|1126.9|1125.4|1128.3|1126.8|1128.4|1127|1126.9|1125.4|30
1647874960000|2022-03-21 15:02:40|1128.2|1127.6|1128|1126.5|1128.3|1127.6|1127.9|1126.5|15
1647874970000|2022-03-21 15:02:50|1127.7|1126.7|1127.8|1126.3|1127.8|1126.7|1126.8|1126.1|6
1647874980000|2022-03-21 15:03:00|1127.9|1126.4|1128.2|1126.7|1128.2|1126.7|1127.9|1126.4|1
1647874990000|2022-03-21 15:03:10|1128.4|1126.9|1132|1131.4|1132|1131.4|1128.4|1126.9|68
1647875000000|2022-03-21 15:03:20|1132.3|1130.8|1130.5|1129.5|1132.3|1130.8|1130.5|1129.4|25
1647875010000|2022-03-21 15:03:30|1130.7|1130.1|1131.5|1130.9|1132|1130.9|1130.7|1130.1|15
1647875020000|2022-03-21 15:03:40|1131.6|1131|1131.5|1130.5|1132.3|1131|1131.5|1130.5|35
1647875030000|2022-03-21 15:03:50|1132|1130.4|1131.9|1130.4|1132|1130.4|1131.9|1130.4|2
1647875040000|2022-03-21 15:04:00|1132.1|1130.6|1132.1|1130.6|1132.1|1130.8|1131.4|1130.4|6
1647875050000|2022-03-21 15:04:10|1131.7|1130.7|1131.7|1130.7|1131.9|1130.7|1131.6|1130.4|3
1647875060000|2022-03-21 15:04:20|1131.9|1130.4|1132.8|1131.3|1132.8|1131.3|1131.4|1130.4|11
1647875070000|2022-03-21 15:04:30|1132.7|1131.7|1132|1131.4|1133.7|1132.3|1132|1131.1|10
1647875080000|2022-03-21 15:04:40|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|3
1647875090000|2022-03-21 15:04:50|1132.4|1131.4|1132.9|1131.4|1132.9|1131.4|1132.4|1131.1|7
1647875100000|2022-03-21 15:05:00|1133|1131.5|1133.6|1132.6|1133.8|1132.6|1132.9|1131.5|10
1647875110000|2022-03-21 15:05:10|1133.5|1132.5|1134.3|1133.3|1134.7|1133.4|1133.3|1132.5|21
1647875120000|2022-03-21 15:05:20|1134.4|1133.4|1133.5|1132.9|1134.7|1133.7|1133.5|1132.6|6
1647875130000|2022-03-21 15:05:30|1133.4|1132.8|1133.9|1132.4|1134|1132.8|1133.1|1132.4|16
1647875140000|2022-03-21 15:05:40|1134|1132.5|1133.2|1132.6|1134|1132.6|1132.9|1131.8|10
1647875160000|2022-03-21 15:06:00|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1133.1|1132.5|1
1647875170000|2022-03-21 15:06:10|1133.2|1132.2|1132.9|1132.3|1133.4|1132.3|1132.7|1131.9|6
1647875180000|2022-03-21 15:06:20|1132.8|1132.2|1132.1|1131.5|1133.2|1132.3|1132.1|1131.3|5
1647875190000|2022-03-21 15:06:30|1132.2|1131.2|1131.4|1130.8|1132.2|1131.2|1131.4|1130.4|9
1647875200000|2022-03-21 15:06:40|1131.5|1130.9|1131.5|1130.5|1131.5|1130.9|1131|1130|12
1647875220000|2022-03-21 15:07:00|1131.8|1130.8|1131.9|1130.4|1131.9|1130.8|1131.5|1130.4|1
1647875230000|2022-03-21 15:07:10|1131.5|1130.5|1131.5|1130.5|1131.9|1130.5|1131.5|1130.4|5
1647875240000|2022-03-21 15:07:20|1131.2|1130.6|1132|1131|1132|1131|1131.2|1130.4|5
1647875250000|2022-03-21 15:07:30|1131.9|1131.3|1133.1|1131.6|1133.1|1131.6|1131.9|1131.3|2
1647875260000|2022-03-21 15:07:40|1133|1131.5|1132.4|1131.4|1133|1131.6|1132.2|1131.4|1
1647875270000|2022-03-21 15:07:50|1132.1|1131.5|1131.6|1130.6|1132.1|1131.5|1131.4|1130.3|5
1647875280000|2022-03-21 15:08:00|1131.8|1130.3|1132.4|1131.4|1132.7|1131.4|1131.6|1130.3|4
1647875290000|2022-03-21 15:08:10|1132.8|1131.3|1132.6|1131.6|1132.8|1131.6|1132.5|1131.2|16
1647875300000|2022-03-21 15:08:20|1132.4|1131.8|1132.5|1131.5|1132.5|1131.8|1132.1|1131.3|4
1647875320000|2022-03-21 15:08:40|||||||||2
1647875330000|2022-03-21 15:08:50|1133|1132.1|1131.9|1131.3|1133.1|1132.1|1131.9|1131.3|4
1647875340000|2022-03-21 15:09:00|1132|1131.4|1132|1131|1132|1131.4|1131.9|1131|1
1647875350000|2022-03-21 15:09:10|1131.6|1131.3|1132.3|1131.3|1132.3|1131.3|1131.6|1131.2|2
1647875370000|2022-03-21 15:09:30|1131.9|1131.2|1132.2|1131.2|1132.2|1131.2|1131.9|1131.2|3
1647875390000|2022-03-21 15:09:50|1132.5|1131.5|1133.4|1132.4|1133.6|1132.5|1132.5|1131.5|18
1647875400000|2022-03-21 15:10:00|1133.3|1132.7|1133.2|1132.6|1133.4|1132.7|1133.1|1132.4|15
1647875410000|2022-03-21 15:10:10|1133.1|1132.5|1132.8|1132.2|1133.1|1132.5|1132.8|1132.2|2
1647875420000|2022-03-21 15:10:20|1132.9|1131.9|1132.4|1131.4|1132.9|1131.9|1132.4|1131.4|5
1647875430000|2022-03-21 15:10:30|1132.2|1131.6|1132.4|1131.4|1132.4|1131.6|1132.2|1131.4|0
1647875440000|2022-03-21 15:10:40|1132.2|1131.6|1131.8|1131.2|1132.4|1131.6|1131.5|1130.3|14
1647875450000|2022-03-21 15:10:50|1131.9|1131.3|1132.4|1131.4|1132.6|1131.7|1131.8|1131.1|4
1647875460000|2022-03-21 15:11:00|1132.3|1131.7|1132.4|1131.8|1132.4|1131.8|1132.3|1131.7|1
1647875470000|2022-03-21 15:11:10|1132.5|1131.5|1132.6|1132|1132.6|1132|1132.3|1131.5|3
1647875490000|2022-03-21 15:11:30|1132.7|1131.2|1132|1131|1132.7|1131.2|1132|1131|8
1647875500000|2022-03-21 15:11:40|1132.4|1130.9|1131.4|1129.9|1132.4|1131|1130.8|1129.9|11
1647875510000|2022-03-21 15:11:50|1131.5|1130|1131.5|1130.5|1131.6|1130.6|1130.8|1129.9|2
1647875520000|2022-03-21 15:12:00|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1647875530000|2022-03-21 15:12:10|||||||||2
1647875540000|2022-03-21 15:12:20|1131.1|1130.5|1130.1|1129.5|1131.1|1130.5|1130|1129.2|17
1647875550000|2022-03-21 15:12:30|1129.7|1128.7|1129.2|1128.6|1130.1|1128.7|1129.2|1128.3|25
1647875560000|2022-03-21 15:12:40|1129.4|1128.4|1129.4|1128.4|1129.9|1128.4|1129.4|1128.4|5
1647875570000|2022-03-21 15:12:50|1129.9|1128.6|1130|1128.5|1130.1|1128.6|1129.9|1128.5|2
1647875580000|2022-03-21 15:13:00|1129.8|1128.3|1127.7|1126.2|1129.8|1128.6|1127.7|1126.2|13
1647875590000|2022-03-21 15:13:10|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.8|1126.3|3
1647875600000|2022-03-21 15:13:20|1128|1126.5|1127.8|1126.3|1128|1126.5|1127.8|1126.3|1
1647875610000|2022-03-21 15:13:30|1127.7|1126.2|1127.9|1126.4|1127.9|1126.4|1127.7|1126.2|3
1647875620000|2022-03-21 15:13:40|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|0
1647875630000|2022-03-21 15:13:50|1127.9|1126.4|1127.9|1126.4|1127.9|1126.6|1127.6|1126.3|4
1647875640000|2022-03-21 15:14:00|1128.4|1126.9|1129.6|1128.6|1129.8|1129|1128.2|1126.9|10
1647875650000|2022-03-21 15:14:10|1129.2|1128.4|1128.5|1127|1129.2|1128.4|1128.5|1127|5
1647875660000|2022-03-21 15:14:20|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1647875670000|2022-03-21 15:14:30|1128.1|1127.1|1128.5|1127|1128.6|1127.1|1128.1|1126.7|0
1647875680000|2022-03-21 15:14:40|1127.5|1126.9|1127|1126|1128|1127.4|1127|1126|47
1647875690000|2022-03-21 15:14:50|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1126.8|1125.3|3
1647875700000|2022-03-21 15:15:00|1126.7|1125.2|1126.4|1124.9|1126.7|1125.2|1126.3|1124.8|8
1647875710000|2022-03-21 15:15:10|1126.3|1124.8|1126.6|1125.1|1126.6|1125.1|1126.3|1124.8|4
1647875720000|2022-03-21 15:15:20|1126.5|1125.9|1127.4|1125.9|1127.4|1126.5|1126.5|1125.8|7
1647875730000|2022-03-21 15:15:30|1127.3|1125.8|1128.4|1127.4|1128.7|1127.4|1127|1125.8|8
1647875740000|2022-03-21 15:15:40|1128.3|1127.7|1127|1125.5|1128.6|1127.7|1127|1125.5|14
1647875750000|2022-03-21 15:15:50|1127.4|1125.9|1127|1125.5|1127.4|1126.4|1127|1125.5|10
1647875760000|2022-03-21 15:16:00|1126.8|1125.8|1126.4|1124.9|1126.8|1125.8|1126.4|1124.9|0
1647875790000|2022-03-21 15:16:30|1125.9|1124.4|1124.4|1122.9|1125.9|1124.4|1124.4|1122.9|7
1647875800000|2022-03-21 15:16:40|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.2|1122.7|1
1647875810000|2022-03-21 15:16:50|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1
1647875820000|2022-03-21 15:17:00|1124|1123|1123.1|1122.1|1124|1123|1123.1|1122.1|4
1647875830000|2022-03-21 15:17:10|1121.8|1120.3|1121.9|1120.4|1122.1|1121.1|1121.1|1120.2|13
1647875840000|2022-03-21 15:17:20|1121.6|1120.6|1122.6|1121.1|1122.6|1121.7|1121.6|1120.6|12
1647875850000|2022-03-21 15:17:30|1121.6|1121|1121.8|1120.3|1122.1|1121|1121.6|1120.2|28
1647875860000|2022-03-21 15:17:40|1121.9|1120.4|1121.7|1120.2|1121.9|1120.4|1121.7|1120.2|1
1647875870000|2022-03-21 15:17:50|1121.6|1120.1|1121.5|1120.5|1121.6|1120.5|1121.5|1120.1|1
1647875880000|2022-03-21 15:18:00|1121.6|1120.1|1121.1|1119.6|1121.6|1120.2|1121|1119.5|5
1647875890000|2022-03-21 15:18:10|1121|1119.5|1120.6|1119.1|1121|1119.5|1120.1|1119.1|3
1647875900000|2022-03-21 15:18:20|1120.5|1119|1118.6|1117.1|1120.5|1119|1117.2|1115.7|21
1647875910000|2022-03-21 15:18:30|1118.5|1117|1118.7|1117.2|1119.4|1118.4|1118.4|1116.9|37
1647875920000|2022-03-21 15:18:40|1118.8|1117.3|1118.7|1117.2|1119|1117.5|1118.4|1116.9|2
1647875930000|2022-03-21 15:18:50|1118.6|1117.1|1118.9|1117.4|1119|1117.5|1118.6|1117.1|1
1647875940000|2022-03-21 15:19:00|1118.8|1117.3|1120.5|1119.5|1120.8|1119.5|1118.8|1117.3|9
1647875950000|2022-03-21 15:19:10|1120.8|1119.3|1121|1120|1121.8|1120.3|1120.7|1119.2|7
1647875960000|2022-03-21 15:19:20|1121.3|1119.8|1121|1120|1121.3|1120|1121|1119.8|0
1647875970000|2022-03-21 15:19:30|1120.7|1120.1|1121.2|1120.2|1121.2|1120.2|1120.7|1119.9|5
1647875980000|2022-03-21 15:19:40|1121.1|1120.1|1121.4|1119.9|1121.4|1120.2|1120.9|1119.6|7
1647875990000|2022-03-21 15:19:50|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|3
1647876000000|2022-03-21 15:20:00|1122.2|1120.5|1123.5|1122|1123.9|1122.4|1122.2|1120.5|13
1647876010000|2022-03-21 15:20:10|1123.4|1122.8|1123.8|1122.3|1123.9|1122.8|1123.4|1122.3|4
1647876020000|2022-03-21 15:20:20|1123.9|1122.4|1123.8|1122.3|1123.9|1122.4|1123.8|1122.3|1
1647876030000|2022-03-21 15:20:30|1123.5|1122.9|1124.7|1123.2|1124.7|1123.6|1123.5|1122.9|6
1647876040000|2022-03-21 15:20:40|1124.6|1123.6|1125.4|1124.4|1125.4|1124.4|1124.5|1123.6|2
1647876050000|2022-03-21 15:20:50|1125.3|1124.7|1126.3|1124.8|1126.4|1124.9|1125.3|1124.7|11
1647876060000|2022-03-21 15:21:00|1126.2|1125.2|1125.6|1125|1126.2|1125.2|1125.6|1124.5|8
1647876070000|2022-03-21 15:21:10|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1
1647876080000|2022-03-21 15:21:20|1126.1|1125.1|1124.2|1122.7|1126.7|1125.2|1124.2|1122.7|19
1647876090000|2022-03-21 15:21:30|1125.4|1123.9|1127|1126|1127.1|1126|1125.4|1123.9|18
1647876100000|2022-03-21 15:21:40|1127.3|1125.8|1126.5|1125|1127.3|1125.8|1125.7|1124.7|13
1647876110000|2022-03-21 15:21:50|1126.4|1125.4|1126.4|1124.9|1126.4|1125.4|1125.5|1124.2|47
1647876120000|2022-03-21 15:22:00|1127.5|1125.8|1127.6|1126.1|1127.9|1126.4|1127.3|1125.8|17
1647876130000|2022-03-21 15:22:10|1127.5|1126|1126.9|1126.3|1127.8|1126.5|1126.6|1125.1|18
1647876140000|2022-03-21 15:22:20|1127.3|1126.1|1128.4|1126.9|1128.4|1127.3|1127.3|1126.1|2
1647876150000|2022-03-21 15:22:30|1128.2|1126.7|1128.1|1127.1|1128.2|1127.3|1127.9|1126.7|1
1647876160000|2022-03-21 15:22:40|1128|1127.4|1130.2|1129.2|1130.5|1129.3|1128|1127.4|5
1647876170000|2022-03-21 15:22:50|1129.8|1128.8|1129.2|1127.7|1129.9|1128.8|1128.9|1127.5|7
1647876180000|2022-03-21 15:23:00|1129.4|1127.9|1129.8|1128.8|1130.3|1129|1129.4|1127.9|4
1647876190000|2022-03-21 15:23:10|1129.5|1128.9|1129.4|1128.8|1129.8|1128.9|1129.3|1128.2|1
1647876200000|2022-03-21 15:23:20|1129.5|1128.9|1129.4|1127.9|1129.6|1128.9|1128.7|1127.2|11
1647876210000|2022-03-21 15:23:30|1129.3|1127.8|1128.9|1127.4|1129.3|1127.8|1128.8|1127.3|5
1647876220000|2022-03-21 15:23:40|1128.5|1127.5|1128.2|1126.7|1128.5|1127.5|1128.2|1126.7|1
1647876230000|2022-03-21 15:23:50|1128|1126.5|1127.7|1126.2|1128|1126.5|1127.7|1126.2|3
1647876240000|2022-03-21 15:24:00|1128.5|1127|1128.6|1127.1|1128.6|1127.1|1128.5|1127|1
1647876250000|2022-03-21 15:24:10|1128.3|1127.3|1128.1|1126.6|1128.3|1127.3|1127.8|1126.3|1
1647876260000|2022-03-21 15:24:20|1128|1126.5|1127.9|1126.4|1128|1126.5|1127.9|1126.4|0
1647876270000|2022-03-21 15:24:30|1127.8|1126.8|1130.7|1129.2|1130.7|1129.2|1127.8|1126.6|26
1647876280000|2022-03-21 15:24:40|1130.8|1129.3|1130.8|1129.3|1131.4|1130.2|1130.8|1129.3|5
1647876290000|2022-03-21 15:24:50|1130.9|1129.4|1131.2|1129.7|1131.2|1129.7|1130.9|1129.4|6
1647876300000|2022-03-21 15:25:00|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|1131.1|1130.1|2
1647876310000|2022-03-21 15:25:10|1131|1130.4|1131.4|1130.4|1131.4|1130.4|1131|1130.4|2
1647876320000|2022-03-21 15:25:20|1131.5|1130.5|1131.7|1130.2|1131.9|1131.3|1131.5|1130.1|33
1647876330000|2022-03-21 15:25:30|1131.6|1130.1|1131.3|1130.7|1131.7|1130.7|1131.3|1130.1|3
1647876340000|2022-03-21 15:25:40|1131.2|1130.2|1131.1|1130.1|1131.3|1130.2|1131.1|1129.8|15
1647876350000|2022-03-21 15:25:50|1131.4|1129.9|1131.7|1130.2|1131.7|1130.3|1131.2|1129.9|0
1647876360000|2022-03-21 15:26:00|1131.4|1130.4|1130.9|1130.3|1131.7|1130.6|1130.9|1130.2|10
1647876370000|2022-03-21 15:26:10|1130.7|1129.7|1131|1129.5|1131|1129.7|1130.6|1129.4|11
1647876380000|2022-03-21 15:26:20|1130.8|1129.3|1130.7|1129.2|1131|1129.5|1130.4|1129.2|16
1647876390000|2022-03-21 15:26:30|1130.1|1129.5|1130.4|1129.4|1130.4|1129.5|1130.1|1129.4|0
1647876400000|2022-03-21 15:26:40|1129.1|1127.6|1129|1127.5|1129.3|1127.8|1128.7|1127.5|10
1647876410000|2022-03-21 15:26:50|1129.3|1127.8|1129.2|1127.7|1129.3|1127.8|1129.2|1127.7|1
1647876420000|2022-03-21 15:27:00|1129.3|1127.8|1129.2|1127.7|1129.3|1127.8|1129.2|1127.7|0
1647876430000|2022-03-21 15:27:10|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1647876440000|2022-03-21 15:27:20|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1647876450000|2022-03-21 15:27:30|1128.9|1127.9|1129.4|1127.9|1129.4|1127.9|1128.9|1127.8|1
1647876460000|2022-03-21 15:27:40|1129.3|1127.8|1129.6|1128.6|1129.6|1128.6|1129.3|1127.8|4
1647876470000|2022-03-21 15:27:50|1130.3|1129.3|1130.8|1129.8|1130.8|1129.9|1130.3|1129.3|8
1647876480000|2022-03-21 15:28:00|1131.2|1129.7|1128.6|1128|1131.2|1129.7|1128.6|1127.4|44
1647876490000|2022-03-21 15:28:10|1128.7|1128.1|1129|1128.4|1129|1128.4|1128.7|1128.1|13
1647876500000|2022-03-21 15:28:20|1129.1|1128.5|1128.7|1127.7|1129.1|1128.5|1128.7|1127.7|10
1647876510000|2022-03-21 15:28:30|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|1
1647876520000|2022-03-21 15:28:40|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|0
1647876530000|2022-03-21 15:28:50|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|0
1647876540000|2022-03-21 15:29:00|1129|1128.4|1129|1128.4|1129.1|1128.5|1129|1128.4|26
1647876550000|2022-03-21 15:29:10|1129.4|1129.1|1129.7|1128.2|1130.8|1129.3|1129.4|1128.2|15
1647876560000|2022-03-21 15:29:20|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|0
1647876570000|2022-03-21 15:29:30|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|1129.7|1128.7|0
1647876580000|2022-03-21 15:29:40|1129.6|1128.6|1129.7|1128.7|1129.7|1128.7|1129.6|1128.6|1
1647876590000|2022-03-21 15:29:50|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|1129.6|1128.6|2
1647876600000|2022-03-21 15:30:00|1129.3|1127.8|1129.5|1128|1129.5|1128|1129.3|1127.8|4
1647876610000|2022-03-21 15:30:10|1129.4|1128.4|1130.1|1129.1|1130.5|1129.1|1129.4|1128.2|8
1647876620000|2022-03-21 15:30:20|1130.4|1128.9|1130.5|1129.5|1130.6|1129.5|1129.9|1128.9|1
1647876630000|2022-03-21 15:30:30|1130.2|1129.6|1130.8|1129.8|1130.9|1129.8|1130.2|1129.3|1
1647876640000|2022-03-21 15:30:40|1130.9|1129.9|1130.8|1130.2|1130.9|1130.2|1130.8|1129.8|0
1647876650000|2022-03-21 15:30:50|1130.7|1130.1|1130.9|1129.9|1130.9|1130.1|1130.7|1129.9|2
1647876660000|2022-03-21 15:31:00|1131|1130|1131.3|1129.8|1131.4|1130|1130.9|1129.8|3
1647876670000|2022-03-21 15:31:10|1131|1130|1130.9|1129.9|1131|1130|1130.9|1129.9|0
1647876680000|2022-03-21 15:31:20|1131|1129.4|1131|1129.5|1131|1129.6|1130.6|1129.4|4
1647876700000|2022-03-21 15:31:40|1130.5|1129.6|1131|1129.5|1131|1129.6|1130.5|1129.5|5
1647876720000|2022-03-21 15:32:00|1131.1|1129.6|1130.6|1129.1|1131.1|1129.6|1130.1|1129.1|10
1647876730000|2022-03-21 15:32:10|1130.3|1129.3|1130.6|1129.1|1130.6|1129.3|1130.3|1129.1|1
1647876740000|2022-03-21 15:32:20|||||||||1
1647876750000|2022-03-21 15:32:30|1130.7|1129.2|1131.9|1130.4|1132|1130.5|1130.3|1129.2|16
1647876760000|2022-03-21 15:32:40|1132.1|1130.6|1132.1|1131.1|1132.1|1131.1|1132|1130.5|2
1647876770000|2022-03-21 15:32:50|1132|1131|1132.1|1131.1|1132.1|1131.1|1132|1131|0
1647876780000|2022-03-21 15:33:00|1132.4|1130.9|1133|1132|1133.4|1132|1132.4|1130.9|15
1647876790000|2022-03-21 15:33:10|1132.9|1132.3|1132.4|1131.8|1133|1132.3|1132.3|1131.6|5
1647876800000|2022-03-21 15:33:20|1132.6|1131.6|1132.6|1131.6|1133|1131.6|1132.6|1131.5|2
1647876810000|2022-03-21 15:33:30|1133|1131.5|1132.8|1131.8|1133|1131.8|1132.6|1131.5|6
1647876820000|2022-03-21 15:33:40|1132.4|1131.7|1132.6|1131.6|1133|1131.7|1132.3|1131.4|3
1647876830000|2022-03-21 15:33:50|1132.5|1131.9|1132.9|1131.9|1132.9|1131.9|1132.5|1131.9|1
1647876840000|2022-03-21 15:34:00|1133.3|1132.3|1133.2|1132.6|1133.4|1132.7|1133.2|1132.3|15
1647876850000|2022-03-21 15:34:10|1133.3|1132.3|1132.2|1131.2|1133.3|1132.3|1132|1131.2|18
1647876860000|2022-03-21 15:34:20|1131.9|1131.3|1131.9|1131.3|1131.9|1131.3|1131.9|1131.3|1
1647876870000|2022-03-21 15:34:30|1131.7|1131.1|1131.8|1130.3|1131.8|1131.1|1131.2|1130.1|10
1647876880000|2022-03-21 15:34:40|1131.7|1130.7|1132|1131|1132.2|1131|1131.7|1130.7|0
1647876890000|2022-03-21 15:34:50|1131.9|1130.9|1132.4|1130.9|1132.4|1131.1|1131.6|1130.9|7
1647876900000|2022-03-21 15:35:00|1132.1|1131.5|1131.9|1130.9|1132.5|1131.8|1131.6|1130.9|6
1647876910000|2022-03-21 15:35:10|1132|1130.5|1131.6|1130.6|1132.2|1130.7|1131.6|1130.5|2
1647876920000|2022-03-21 15:35:20|1131.7|1130.2|1131.6|1130.6|1131.7|1130.6|1131.6|1130.2|4
1647876930000|2022-03-21 15:35:30|1131.5|1130.9|1131.9|1130.4|1131.9|1130.9|1131.4|1130.3|7
1647876940000|2022-03-21 15:35:40|1131.8|1130.3|1131.1|1130.5|1131.8|1130.5|1131|1130.3|4
1647876950000|2022-03-21 15:35:50|1131|1130.4|1131.9|1130.4|1131.9|1130.6|1131|1130.4|2
1647876960000|2022-03-21 15:36:00|1131.7|1130.7|1132.5|1131.9|1132.5|1131.9|1131.7|1130.7|3
1647876970000|2022-03-21 15:36:10|1132.3|1131.7|1132.4|1131.8|1132.4|1131.8|1132.3|1131.7|1
1647876980000|2022-03-21 15:36:20|1133|1131.5|1132.7|1132.1|1133|1132.1|1132.7|1131.5|3
1647876990000|2022-03-21 15:36:30|1132.5|1131.9|1132.6|1131.1|1132.6|1131.9|1131.7|1130.6|8
1647877020000|2022-03-21 15:37:00|1132|1131.4|1132.1|1130.6|1132.1|1131.4|1131.6|1130.4|4
1647877030000|2022-03-21 15:37:10|1131.7|1131.1|1132|1131|1132|1131.3|1131.7|1131|0
1647877040000|2022-03-21 15:37:20|1131.9|1131.3|1131.4|1129.9|1132.2|1131.3|1131.4|1129.9|8
1647877050000|2022-03-21 15:37:30|1131.1|1130.1|1131.4|1130.4|1131.5|1130.4|1131.1|1130|6
1647877070000|2022-03-21 15:37:50|1131|1130.2|1131.4|1130.4|1131.4|1130.4|1131|1130.2|1
1647877080000|2022-03-21 15:38:00|1131.3|1130.3|1131.4|1130.4|1131.4|1130.5|1131.1|1130.3|3
1647877100000|2022-03-21 15:38:20|||||||||3
1647877110000|2022-03-21 15:38:30|1130.7|1130.1|1130.6|1130|1130.7|1130.1|1130.2|1129.6|18
1647877120000|2022-03-21 15:38:40|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|3
1647877130000|2022-03-21 15:38:50|1130.2|1129.6|1130.6|1129.6|1130.6|1129.6|1130.2|1129.6|2
1647877140000|2022-03-21 15:39:00||1130||1130||1130||1130|0
1647877150000|2022-03-21 15:39:10|1130.7|1130.1|1130.9|1129.9|1130.9|1130.1|1130.7|1129.9|1
1647877170000|2022-03-21 15:39:30|1131.1|1130.3|1131.1|1130.5|1131.7|1130.7|1131.1|1130.3|8
1647877180000|2022-03-21 15:39:40|1131.4|1130.4|1131.6|1131|1131.6|1131|1131.3|1130.4|3
1647877190000|2022-03-21 15:39:50|1131.7|1131.1|1131.8|1131.2|1131.8|1131.2|1131.7|1131.1|8
1647877200000|2022-03-21 15:40:00|1131.9|1131.3|1132.7|1131.7|1132.8|1131.7|1131.9|1131.3|5
1647877210000|2022-03-21 15:40:10|1132.8|1131.8|1133.2|1132.6|1133.2|1132.6|1132.7|1131.7|20
1647877220000|2022-03-21 15:40:20|1133.1|1132.5|1133.2|1132.2|1133.2|1132.5|1133.1|1132.2|2
1647877230000|2022-03-21 15:40:30|1132.8||1132.8||1132.8||1132.8||0
1647877240000|2022-03-21 15:40:40|||||||||1
1647877250000|2022-03-21 15:40:50|1132.6|1132|1132.6|1132|1132.6|1132|1132.6|1132|3
1647877260000|2022-03-21 15:41:00|1132.4|1131.8|1132.3|1131.7|1132.6|1131.8|1132.3|1131.6|3
1647877270000|2022-03-21 15:41:10|1132.2|1131.6|1132.9|1131.9|1132.9|1131.9|1132.2|1131.6|4
1647877280000|2022-03-21 15:41:20|1132.8|1132.2|1134.2|1132.7|1134.3|1133.2|1132.8|1132.2|73
1647877290000|2022-03-21 15:41:30|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|0
1647877300000|2022-03-21 15:41:40|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|4
1647877310000|2022-03-21 15:41:50|1133.8|1133.2|1133.9|1132.9|1133.9|1133.2|1133.7|1132.9|2
1647877320000|2022-03-21 15:42:00|1133.5|1132.7|1134.4|1133.4|1134.4|1133.5|1133.5|1132.7|6
1647877330000|2022-03-21 15:42:10|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|0
1647877340000|2022-03-21 15:42:20|||||||||3
1647877350000|2022-03-21 15:42:30|1134.5|1133.5|1134.2|1133.2|1134.5|1133.5|1133.9|1133.2|8
1647877360000|2022-03-21 15:42:40|1133.9|1133.3|1134.2|1133.2|1134.3|1133.3|1133.9|1133.2|9
1647877370000|2022-03-21 15:42:50|1134.6|1133.1|1134.4|1133.4|1134.6|1133.4|1134.4|1133.1|1
1647877380000|2022-03-21 15:43:00|1134.7|1133.7|1136.1|1135.5|1136.4|1135.5|1134.6|1133.7|12
1647877390000|2022-03-21 15:43:10|1136.2|1135.6|1136|1135.4|1136.2|1135.6|1135.9|1135.1|3
1647877400000|2022-03-21 15:43:20|1136.3|1135.3|1136.6|1135.6|1136.6|1136|1136.2|1135.3|8
1647877410000|2022-03-21 15:43:30|1136.3|1135.7|1136.2|1135.6|1136.3|1135.7|1136.2|1135.6|0
1647877420000|2022-03-21 15:43:40|1136.4|1135.8|1136.5|1135.9|1136.5|1135.9|1136.4|1135.8|7
1647877430000|2022-03-21 15:43:50|1136.6|1136|1136.1|1135.5|1136.7|1136.1|1136.1|1135.5|8
1647877440000|2022-03-21 15:44:00|1136.5|1135.9|1137|1136.4|1137|1136.4|1136.5|1135.9|33
1647877450000|2022-03-21 15:44:10|1137.2|1136.6|1137.8|1137.2|1137.9|1137.3|1137.2|1136.6|73
1647877460000|2022-03-21 15:44:20|||||||||27
1647877470000|2022-03-21 15:44:30|1137.7|1137.1|1137.6|1137|1137.7|1137.1|1137.6|1137|2
1647877480000|2022-03-21 15:44:40|1137.4|1136.8|1137.5|1136.9|1137.5|1136.9|1137.4|1136.8|3
1647877500000|2022-03-21 15:45:00|1137.6|1137|1137.5|1136.9|1137.6|1137|1137.5|1136.9|4
1647877510000|2022-03-21 15:45:10|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|6
1647877520000|2022-03-21 15:45:20|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|1137.5|1136.9|2
1647877530000|2022-03-21 15:45:30|1137.6|1137|1137.6|1137|1137.6|1137|1137.5|1136.9|0
1647877540000|2022-03-21 15:45:40|1137.7|1137.1|1137.6|1137|1137.7|1137.1|1137.6|1137|4
1647877550000|2022-03-21 15:45:50|||||||||5
1647877560000|2022-03-21 15:46:00|1137.2|1136.6|1137.2|1136.6|1137.3|1136.7|1136|1134.9|89
1647877570000|2022-03-21 15:46:10|1135.2|1134.6|1136.1|1135.1|1136.2|1135.4|1135|1134.4|20
1647877580000|2022-03-21 15:46:20|1135.9|1135.3|1136.3|1135.7|1136.3|1135.7|1135.9|1135.1|6
1647877590000|2022-03-21 15:46:30|1136.2|1135.6|1136.5|1135.5|1136.8|1135.6|1136.2|1135.3|11
1647877600000|2022-03-21 15:46:40|1136.6|1135.6|1136.5|1135.9|1136.6|1135.9|1136.5|1135.6|6
1647877610000|2022-03-21 15:46:50|1136.6|1136|1135.3|1134.3|1136.8|1136.1|1135.3|1134.3|8
1647877620000|2022-03-21 15:47:00|1135|1134.4|1135.4|1134.8|1135.5|1134.8|1135|1134.2|13
1647877630000|2022-03-21 15:47:10|1136.1|1134.6|1136|1135|1136.1|1135|1136|1134.6|5
1647877640000|2022-03-21 15:47:20|1136.5|1135.3|1137.2|1135.7|1137.2|1135.7|1136.5|1135.3|6
1647877650000|2022-03-21 15:47:30|1136.9|1136.3|1137.9|1137.3|1137.9|1137.3|1136.9|1136.3|32
1647877660000|2022-03-21 15:47:40|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|24
1647877670000|2022-03-21 15:47:50|1137.7|1137.1|1137.9|1137.3|1137.9|1137.3|1137.7|1137.1|4
1647877680000|2022-03-21 15:48:00|||||||||2
1647877690000|2022-03-21 15:48:10|1138|1137.4|1137.8|1137.2|1138|1137.4|1137.7|1137.1|16
1647877700000|2022-03-21 15:48:20|1137.9|1137.3|1138.2|1137.6|1138.2|1137.6|1137.8|1137.2|10
1647877710000|2022-03-21 15:48:30|1138.3|1137.7|1138.2|1137.6|1138.4|1137.8|1138.2|1137.6|5
1647877720000|2022-03-21 15:48:40|1138.3|1137.7|1138.2|1137.6|1138.3|1137.7|1138.2|1137.6|0
1647877730000|2022-03-21 15:48:50|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|0
1647877740000|2022-03-21 15:49:00|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1
1647877750000|2022-03-21 15:49:10|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1
1647877760000|2022-03-21 15:49:20|||||||||1
1647877770000|2022-03-21 15:49:30|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|0
1647877780000|2022-03-21 15:49:40|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|1138.3|1137.7|0
1647877790000|2022-03-21 15:49:50|||||||||1
1647877810000|2022-03-21 15:50:10|1138.2|1137.6|1138.3|1137.7|1138.3|1137.7|1138.2|1137.6|0
1647877820000|2022-03-21 15:50:20|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|0
1647877830000|2022-03-21 15:50:30|1138.1|1137.5|1138.3|1137.7|1138.3|1137.7|1138.1|1137.5|8
1647877850000|2022-03-21 15:50:50|1138.2|1137.6|1138.1|1137.5|1138.2|1137.6|1138.1|1137.5|10
1647877870000|2022-03-21 15:51:10|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|1
1647877880000|2022-03-21 15:51:20|1138.1|1137.5|1138|1137.4|1138.1|1137.5|1138|1137.4|2
1647877890000|2022-03-21 15:51:30|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|1138.1|1137.5|4
1647877910000|2022-03-21 15:51:50|1138|1137.4|1138.1|1137.5|1138.1|1137.5|1138|1137.4|1
1647877920000|2022-03-21 15:52:00|1138|1137.4|1138|1137.4|1138|1137.4|1137.9|1137.3|12
1647877930000|2022-03-21 15:52:10|1137.9|1137.3|1137.6|1136.1|1138|1137.4|1136.4|1135.8|34
1647877940000|2022-03-21 15:52:20|1137.7|1136.2|1137.3|1136.3|1137.7|1136.8|1136.9|1135.9|11
1647877950000|2022-03-21 15:52:30|1137.2|1136.2|1135.7|1135.1|1137.5|1136.4|1135.7|1135.1|32
1647877960000|2022-03-21 15:52:40|1135.6|1134.6|1134.4|1133.8|1135.9|1134.6|1134.1|1133.5|16
1647877970000|2022-03-21 15:52:50|1134.5|1133.5|1134.8|1133.3|1134.9|1133.6|1134.2|1133.3|8
1647877980000|2022-03-21 15:53:00|1134.7|1133.7|1134.3|1133.7|1134.8|1133.8|1134.3|1133.3|4
1647877990000|2022-03-21 15:53:10|1134.2|1133.6|1132.2|1131.2|1134.2|1133.6|1132.2|1131.2|14
1647878000000|2022-03-21 15:53:20|1132.4|1130.9|1131.8|1131.2|1132.4|1131.2|1131.8|1130.6|5
1647878010000|2022-03-21 15:53:30|1131.9|1130.9|1132.6|1131.1|1132.7|1131.2|1131.8|1130.9|7
1647878020000|2022-03-21 15:53:40|1131.8|1130.8|1131.9|1131.3|1132.1|1131.3|1131.4|1130.8|14
1647878030000|2022-03-21 15:53:50|1132|1131|1132.2|1131.2|1132.3|1131.2|1132|1130.8|5
1647878040000|2022-03-21 15:54:00|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|5
1647878050000|2022-03-21 15:54:10|1132.1|1131.5|1132.4|1131.8|1132.6|1131.8|1132.1|1131.5|5
1647878060000|2022-03-21 15:54:20|1132.5|1131.9|1134|1133.4|1134.1|1133.5|1132.5|1131.9|17
1647878070000|2022-03-21 15:54:30|1134.1|1133.5|1134.3|1133.7|1134.5|1133.9|1134.1|1133.5|5
1647878080000|2022-03-21 15:54:40|1134.7|1134.1|1136.4|1135.4|1136.4|1135.4|1134.5|1133.9|6
1647878090000|2022-03-21 15:54:50|1136.1|1135.5|1136.4|1135.8|1136.4|1135.8|1136|1135.3|4
1647878100000|2022-03-21 15:55:00|1137|1135.5|1136.6|1136|1137.3|1136.4|1136.4|1135.5|26
1647878110000|2022-03-21 15:55:10|1137.2|1135.7|1137.2|1135.7|1137.2|1136.3|1136.9|1135.7|19
1647878120000|2022-03-21 15:55:20|1136.9|1135.9|1137.6|1137|1137.6|1137|1136.9|1135.9|41
1647878130000|2022-03-21 15:55:30|1137.9|1137.3|1137.9|1137.3|1138|1137.4|1137.8|1137.2|169
1647878140000|2022-03-21 15:55:40|1138|1137.4|1137.2|1136.6|1138|1137.4|1137.2|1135.9|99
1647878150000|2022-03-21 15:55:50|1137.6|1137|1137.8|1137.2|1138|1137.4|1137.6|1136.8|30
1647878160000|2022-03-21 15:56:00|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|2
1647878170000|2022-03-21 15:56:10|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|1
1647878180000|2022-03-21 15:56:20|||||||||2
1647878190000|2022-03-21 15:56:30|||||||||5
1647878200000|2022-03-21 15:56:40|||||||||22
1647878210000|2022-03-21 15:56:50|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|3
1647878220000|2022-03-21 15:57:00|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1647878230000|2022-03-21 15:57:10|||||||||1
1647878240000|2022-03-21 15:57:20|||||||||7
1647878250000|2022-03-21 15:57:30|1137.6|1136.1|1137.5|1136.5|1138|1137.4|1137.3|1136.1|174
1647878260000|2022-03-21 15:57:40|1137.3|1136.7|1137.9|1137.3|1137.9|1137.3|1137.3|1136.7|11
1647878270000|2022-03-21 15:57:50|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|1
1647878290000|2022-03-21 15:58:10|1137.9|1137.3|1138|1137.4|1138|1137.4|1137.9|1137.3|10
1647878300000|2022-03-21 15:58:20|1137.9|1137.3|1137|1136|1137.9|1137.3|1136.5|1135.5|33
1647878310000|2022-03-21 15:58:30|1136.6|1135.8|1136.6|1135.1|1137.1|1136.4|1136.1|1134.9|21
1647878320000|2022-03-21 15:58:40|1136.3|1135.3|1136.9|1135.9|1136.9|1136.2|1135.9|1135.1|10
1647878330000|2022-03-21 15:58:50|1136.6|1136|1136.4|1134.9|1137.2|1136.1|1136.4|1134.9|28
1647878340000|2022-03-21 15:59:00|1136.6|1135.1|1136.4|1134.9|1136.8|1135.3|1136.4|1134.9|1
1647878350000|2022-03-21 15:59:10|1136.5|1135|1135.9|1134.9|1136.5|1135.2|1135.5|1134.6|10
1647878360000|2022-03-21 15:59:20|1135.8|1135.2|1135.9|1135.3|1135.9|1135.3|1135.8|1134.9|8
1647878370000|2022-03-21 15:59:30|1136.2|1135.6|1136.3|1135.7|1136.9|1135.7|1136.2|1134.8|4
1647878380000|2022-03-21 15:59:40|1136.5|1135.5|1134.3|1133.7|1136.5|1135.7|1134.3|1133.7|17
1647878390000|2022-03-21 15:59:50|1134.4|1132.9|1133.8|1132.8|1134.4|1133.2|1133.1|1132.2|27
1647878400000|2022-03-21 16:00:00|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|1133.5|1132.9|11
1647878410000|2022-03-21 16:00:10|1133.2|1132.6|1133.3|1132.7|1133.3|1132.7|1133|1132.3|10
1647878420000|2022-03-21 16:00:20|1133.5|1132.9|1133.7|1132.7|1134.1|1133.2|1133.5|1132.6|7
1647878430000|2022-03-21 16:00:30|1133.6|1132.6|1134.4|1133.4|1135.1|1133.9|1133.6|1132.6|8
1647878440000|2022-03-21 16:00:40|1134.5|1133.5|1135.1|1134.1|1135.2|1134.4|1134.5|1133.3|6
1647878450000|2022-03-21 16:00:50|1135.2|1133.6|1135.4|1134.4|1135.4|1134.4|1135|1133.6|0
1647878460000|2022-03-21 16:01:00|1135.7|1134.2|1136.8|1135.8|1137.1|1135.8|1135.4|1134.2|17
1647878470000|2022-03-21 16:01:10|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|0
1647878480000|2022-03-21 16:01:20|1136.8|1135.8|1136.7|1136.1|1136.8|1136.1|1136.6|1135.7|3
1647878490000|2022-03-21 16:01:30|1136.6|1136|1136.9|1136.3|1137|1136.3|1136.6|1136|4
1647878500000|2022-03-21 16:01:40|1137|1136.4|1136.7|1136.1|1137|1136.4|1136.6|1136|11
1647878510000|2022-03-21 16:01:50|1136.6|1136|1136.7|1136.1|1136.7|1136.1|1136.6|1136|4
1647878520000|2022-03-21 16:02:00|1136.9|1135.4|1136.4|1135.8|1136.9|1135.8|1136.3|1135.4|13
1647878530000|2022-03-21 16:02:10|1136.8|1136.1|1136.8|1136.2|1136.8|1136.2|1136.6|1136|4
1647878540000|2022-03-21 16:02:20|1137|1136.4|1137.9|1137.3|1138|1137.4|1137|1136.4|46
1647878560000|2022-03-21 16:02:40|||||||||10
1647878570000|2022-03-21 16:02:50|||||||||4
1647878590000|2022-03-21 16:03:10|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|3
1647878600000|2022-03-21 16:03:20|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|3
1647878610000|2022-03-21 16:03:30|1138|1137.4|1138|1137.4|1138|1137.4|1137.9|1137.3|5
1647878620000|2022-03-21 16:03:40|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|5
1647878630000|2022-03-21 16:03:50|||||||||2
1647878640000|2022-03-21 16:04:00|1138|1137.4|1137.9|1137.3|1138|1137.4|1137.9|1137.3|3
1647878650000|2022-03-21 16:04:10|1138|1137.4|1137.9|1137.3|1138|1137.4|1137.9|1137.3|12
1647878660000|2022-03-21 16:04:20|1138|1137.4|1137.9|1137.3|1138|1137.4|1137.9|1137.3|0
1647878670000|2022-03-21 16:04:30|||||||||6
1647878680000|2022-03-21 16:04:40|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|3
1647878700000|2022-03-21 16:05:00|1137.9|1137.3|1137.9|1137.3|1138|1137.4|1137.9|1137.3|1
1647878710000|2022-03-21 16:05:10|1137.8|1137.2|1137.9|1137.3|1137.9|1137.3|1137.8|1137.2|11
1647878730000|2022-03-21 16:05:30|1138|1137.4|1137.9|1137.3|1138|1137.4|1137.9|1137.3|21
1647878740000|2022-03-21 16:05:40|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.4|1
1647878750000|2022-03-21 16:05:50|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|5
1647878770000|2022-03-21 16:06:10|||||||||2
1647878780000|2022-03-21 16:06:20|||||||||4
1647878800000|2022-03-21 16:06:40|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|4
1647878820000|2022-03-21 16:07:00|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|1137.7|1137.1|7
1647878830000|2022-03-21 16:07:10|1137.1|1136.5|1136|1135.4|1137.3|1136.5|1136|1135.3|76
1647878840000|2022-03-21 16:07:20|1136.3|1135.7|1136.5|1135.9|1137|1136|1136.3|1135.5|8
1647878850000|2022-03-21 16:07:30|1136.6|1136|1137.4|1136.4|1137.4|1136.4|1136.6|1136|24
1647878860000|2022-03-21 16:07:40|1137.7|1136.7|1137.9|1137.3|1137.9|1137.3|1137.1|1136|73
1647878870000|2022-03-21 16:07:50|1137.7|1137.1|1137.8|1137.2|1137.9|1137.3|1137.6|1137|22
1647878880000|2022-03-21 16:08:00|1137.9|1137.3|1137.7|1137.1|1137.9|1137.3|1137.7|1137.1|6
1647878890000|2022-03-21 16:08:10|1137.8|1137.2|1135.9|1135.3|1137.8|1137.2|1135.9|1135.1|63
1647878900000|2022-03-21 16:08:20|1136|1135.4|1136.6|1136|1137.1|1136.2|1136|1135.3|5
1647878910000|2022-03-21 16:08:30|1136.3|1135.7|1136.1|1135.5|1136.5|1135.9|1136.1|1135.5|5
1647878920000|2022-03-21 16:08:40|1135.9|1135.3|1136.6|1135.1|1136.6|1135.3|1135.6|1135|4
1647878930000|2022-03-21 16:08:50|1136.5|1135.5|1136.2|1135.6|1136.7|1135.8|1136.2|1135.5|4
1647878940000|2022-03-21 16:09:00|1136.6|1135.4|1136.4|1135.8|1136.9|1135.8|1136.4|1135.4|2
1647878950000|2022-03-21 16:09:10|1136.5|1135.9|1138|1137.4|1138|1137.4|1136.5|1135.9|11
1647878960000|2022-03-21 16:09:20|1137.9|1137.3|1137.8|1137.2|1137.9|1137.3|1137.8|1137.2|32
1647878970000|2022-03-21 16:09:30|1137.7|1137.1|1137.8|1137.2|1137.8|1137.2|1137.7|1137.1|2
1647879000000|2022-03-21 16:10:00|||||||||1
1647879010000|2022-03-21 16:10:10|||||||||2
1647879020000|2022-03-21 16:10:20|1137.7|1137.1|1136.9|1135.9|1137.8|1137.2|1136.7|1135.4|104
1647879030000|2022-03-21 16:10:30|1137.2|1135.7|1136.9|1135.9|1137.2|1136.3|1136.6|1135.7|17
1647879040000|2022-03-21 16:10:40|1136.6|1136|1136.6|1135.6|1137|1136|1136.5|1135.6|9
1647879050000|2022-03-21 16:10:50|1136.5|1135.9|1136.3|1135.7|1136.5|1135.9|1136.3|1135.7|3
1647879060000|2022-03-21 16:11:00|1136.7|1135.8|1136.7|1135.7|1136.7|1136|1136.3|1135.7|6
1647879070000|2022-03-21 16:11:10|1136.5|1135.9|1136.6|1136|1136.8|1136.2|1136.5|1135.9|1
1647879080000|2022-03-21 16:11:20|1136.5|1135.9|1136.4|1135.8|1136.5|1135.9|1136.4|1135.8|5
1647879090000|2022-03-21 16:11:30|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|1136.7|1135.7|9
1647879100000|2022-03-21 16:11:40|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|0
1647879110000|2022-03-21 16:11:50|1136.9|1135.9|1136.4|1135.8|1136.9|1135.9|1136.4|1135.8|5
1647879120000|2022-03-21 16:12:00|1136.1|1135.5|1136.2|1135.2|1136.2|1135.5|1136.1|1135.2|5
1647879130000|2022-03-21 16:12:10|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1136.1|1135.5|1
1647879140000|2022-03-21 16:12:20|1135.9|1135.3|1134.3|1133.7|1135.9|1135.3|1134.3|1133.7|19
1647879150000|2022-03-21 16:12:30|1134.4|1133.8|1134.2|1133.6|1134.4|1133.8|1134.2|1133.6|7
1647879160000|2022-03-21 16:12:40|1134.5|1133.5|1135|1134|1135|1134|1134.4|1133.5|9
1647879170000|2022-03-21 16:12:50|1135.2|1134.4|1134.7|1134.1|1135.2|1134.5|1134.7|1134.1|5
1647879180000|2022-03-21 16:13:00|1135|1134|1134.4|1133.8|1135|1134.3|1134.4|1133.8|3
1647879190000|2022-03-21 16:13:10|1135.1|1133.6|1135.1|1134.5|1135.4|1134.5|1135|1133.6|5
1647879200000|2022-03-21 16:13:20|1134.9|1134.3|1135.2|1134.2|1135.2|1134.3|1134.9|1134.2|7
1647879210000|2022-03-21 16:13:30|1135.1|1134.5|1135.2|1134.2|1135.3|1134.5|1135.1|1134.2|2
1647879230000|2022-03-21 16:13:50|1134.8|1133.8|1135.1|1133.6|1135.1|1133.8|1134.8|1133.6|4
1647879240000|2022-03-21 16:14:00|1134.8|1133.8|1135.1|1134.5|1135.1|1134.5|1134.7|1133.8|4
1647879250000|2022-03-21 16:14:10|1135.2|1134.6|1135.5|1134.5|1135.5|1134.6|1135.2|1134.5|4
1647879260000|2022-03-21 16:14:20|1135.2|1134.6|1135.2|1134.6|1135.3|1134.7|1135.2|1134.6|1
1647879270000|2022-03-21 16:14:30|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|2
1647879280000|2022-03-21 16:14:40|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|0
1647879290000|2022-03-21 16:14:50|1134.9|1134.3|1134.6|1134|1134.9|1134.3|1134|1133.4|8
1647879300000|2022-03-21 16:15:00|||||||||1
1647879310000|2022-03-21 16:15:10|1135|1134.4|1135.4|1134.8|1135.4|1134.8|1135|1134.4|4
1647879320000|2022-03-21 16:15:20|1135.3|1134.7|1134.9|1133.9|1135.3|1134.7|1134.9|1133.9|6
1647879330000|2022-03-21 16:15:30|1134.7|1134.1|1135.2|1134.6|1135.4|1134.7|1134.7|1134.1|3
1647879340000|2022-03-21 16:15:40|1135.3|1134.7|1136.9|1135.4|1137.1|1136|1135.3|1134.5|10
1647879350000|2022-03-21 16:15:50|1136.7|1135.7|1136.6|1136|1137|1136|1136.6|1135.7|4
1647879360000|2022-03-21 16:16:00|1136.3|1134.8|1136.5|1135.5|1136.5|1135.5|1136.3|1134.8|13
1647879370000|2022-03-21 16:16:10|1136.4|1135.8|1136.8|1135.8|1136.8|1135.8|1136.2|1135.4|6
1647879380000|2022-03-21 16:16:20|1137.2|1135.7|1136.8|1136.2|1137.2|1136.5|1136.8|1135.7|115
1647879390000|2022-03-21 16:16:30|1137|1135.5|1136.9|1135.4|1137|1136.2|1136.3|1135.4|28
1647879400000|2022-03-21 16:16:40|1136.8|1135.8|1136.6|1135.6|1137|1135.8|1136.6|1135.5|0
1647879410000|2022-03-21 16:16:50|1136.5|1135.5|1136|1135.4|1136.5|1135.5|1135.6|1135|11
1647879420000|2022-03-21 16:17:00|1135.5|1134.9|1134.9|1134.3|1135.5|1134.9|1134.9|1134.3|21
1647879430000|2022-03-21 16:17:10|1135|1134.4|1135.1|1134.5|1135.2|1134.5|1134.7|1134.1|19
1647879440000|2022-03-21 16:17:20|1134.4|1133.8|1133.2|1132.6|1134.4|1133.8|1133.2|1132.5|57
1647879450000|2022-03-21 16:17:30|1133.9|1132.4|1134.3|1133.3|1134.3|1133.3|1133.8|1132.4|3
1647879460000|2022-03-21 16:17:40|1134.4|1132.9|1134.3|1133.3|1134.4|1133.3|1134.2|1132.9|1
1647879470000|2022-03-21 16:17:50|1134.6|1133.1|1134.8|1134.2|1135.5|1134.3|1134.6|1133.1|10
1647879480000|2022-03-21 16:18:00|1134.7|1134.1|1135|1133.5|1135|1134.1|1134.7|1133.5|3
1647879490000|2022-03-21 16:18:10|1134.7|1133.7|1134.5|1133|1134.7|1133.7|1134.1|1133|6
1647879510000|2022-03-21 16:18:30|||||||||1
1647879520000|2022-03-21 16:18:40|1133.9|1133.3|1134.2|1133.6|1134.4|1133.6|1133.9|1133.3|1
1647879530000|2022-03-21 16:18:50|1135.1|1133.9|1135.2|1134.2|1135.2|1134.3|1134.8|1133.9|4
1647879540000|2022-03-21 16:19:00|1135.1|1134.1|1134.3|1133.7|1135.2|1134.3|1134.3|1133.4|9
1647879560000|2022-03-21 16:19:20|1134.9|1133.4|1134.5|1133.5|1134.9|1133.6|1134.2|1133.4|1
1647879570000|2022-03-21 16:19:30|1134.9|1133.4|1135.7|1134.2|1135.7|1134.2|1134.9|1133.4|3
1647879580000|2022-03-21 16:19:40|1135.6|1134.1|1135.6|1134.1|1135.6|1134.3|1135.3|1134.1|2
1647879590000|2022-03-21 16:19:50|1135.3|1134.7|1135.7|1134.7|1135.7|1134.7|1135.3|1134.7|3
1647879600000|2022-03-21 16:20:00|1135.8|1134.8|1136.1|1134.6|1136.1|1134.9|1135.5|1134.6|2
1647879610000|2022-03-21 16:20:10|1135.9|1135.3|1136.1|1135.5|1136.7|1135.8|1135.9|1135|16
1647879620000|2022-03-21 16:20:20|1136|1135.4|1136.1|1135.5|1136.4|1135.5|1136|1135.4|1
1647879650000|2022-03-21 16:20:50|1136|1135.4|1135.4|1134.8|1136.1|1135.5|1135.4|1134.8|10
1647879670000|2022-03-21 16:21:10|1135.1|1134.5|1135.5|1134|1135.5|1134.5|1134.8|1134|10
1647879680000|2022-03-21 16:21:20|1135.7|1134.2|1136.1|1134.6|1136.1|1134.6|1135.5|1134.2|0
1647879690000|2022-03-21 16:21:30|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|0
1647879710000|2022-03-21 16:21:50|1136.2|1135.2|1136.5|1135|1136.5|1135.2|1136.1|1134.9|2
1647879730000|2022-03-21 16:22:10|1136.1|1135.1|1136|1135|1136.1|1135.1|1136|1135|0
1647879740000|2022-03-21 16:22:20|||||||||2
1647879760000|2022-03-21 16:22:40|1135.7|1135.1|1136.5|1135.9|1136.6|1135.9|1135.7|1135|9
1647879770000|2022-03-21 16:22:50|1136.6|1136|1136.5|1135.9|1136.6|1136|1136.5|1135.9|3
1647879780000|2022-03-21 16:23:00|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|6
1647879790000|2022-03-21 16:23:10|1136.6|1136|1136.1|1135.1|1136.6|1136|1136.1|1135|10
1647879800000|2022-03-21 16:23:20|1135.8|1135.2|1136.1|1135.1|1136.1|1135.2|1135.8|1135.1|0
1647879810000|2022-03-21 16:23:30|1135.8|1135.2|1135|1134.4|1135.8|1135.2|1135|1133.9|6
1647879820000|2022-03-21 16:23:40|1135.3|1134.3|1135.7|1134.2|1135.7|1134.3|1135.3|1134.1|1
1647879830000|2022-03-21 16:23:50|1135.6|1134.1|1135.3|1134.3|1135.6|1134.3|1135.3|1134.1|1
1647879840000|2022-03-21 16:24:00|1135|1134.4|1135.3|1134.3|1135.3|1134.4|1135|1134.2|4
1647879850000|2022-03-21 16:24:10|1135.8|1134.8|1136.2|1135.6|1136.2|1135.6|1135.6|1134.8|3
1647879860000|2022-03-21 16:24:20|||||||||1
1647879870000|2022-03-21 16:24:30|1136.3|1135.7|1136.5|1135.9|1136.5|1135.9|1136.3|1135.7|4
1647879880000|2022-03-21 16:24:40|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|1136.7|1136.1|2
1647879890000|2022-03-21 16:24:50|1136.8|1135.8|1136.7|1135.7|1136.8|1135.8|1136.7|1135.7|10
1647879900000|2022-03-21 16:25:00|1136.8|1135.8|1136.8|1136.2|1136.8|1136.2|1136.7|1135.8|3
1647879910000|2022-03-21 16:25:10|1136.9|1136.3|1136.8|1136.2|1136.9|1136.3|1136.8|1136.2|3
1647879920000|2022-03-21 16:25:20|1136.9|1136.3|1137.1|1136.5|1137.2|1136.5|1136.8|1136.2|11
1647879930000|2022-03-21 16:25:30|1136.5|1135.9|1136.2|1135.2|1136.8|1136|1136.2|1135.1|14
1647879940000|2022-03-21 16:25:40|1135.9|1135.3|1135.8|1135.2|1135.9|1135.3|1135.8|1135.2|1
1647879950000|2022-03-21 16:25:50|1136.1|1135.1|1136|1135.4|1136.1|1135.4|1136|1135.1|8
1647879970000|2022-03-21 16:26:10|1136.1|1135.5|1136.3|1135.7|1136.4|1135.7|1136.1|1135.4|3
1647879980000|2022-03-21 16:26:20|1136.2|1135.6|1136.3|1135.7|1136.3|1135.7|1136.2|1135.6|6
1647879990000|2022-03-21 16:26:30|1136.2|1135.6|1136.2|1135.6|1136.3|1135.7|1136.2|1135.6|0
1647880000000|2022-03-21 16:26:40|||||||||1
1647880010000|2022-03-21 16:26:50|1136.3|1135.7|1136.7|1136.1|1136.7|1136.1|1136.3|1135.7|4
1647880020000|2022-03-21 16:27:00|1136.8|1136.2|1137.2|1136.6|1137.4|1136.8|1136.8|1136.2|83
1647880030000|2022-03-21 16:27:10|1136.9|1136.3|1135.9|1134.9|1136.9|1136.3|1135.9|1134.9|19
1647880040000|2022-03-21 16:27:20|||||||||3
1647880050000|2022-03-21 16:27:30|1135.8|1134.8|1135.8|1134.8|1135.9|1134.9|1135.8|1134.8|0
1647880070000|2022-03-21 16:27:50|1135.9|1134.9|1135.9|1135.3|1135.9|1135.3|1135.7|1134.9|2
1647880080000|2022-03-21 16:28:00|||||||||3
1647880090000|2022-03-21 16:28:10|1135.8|1135.2|1135.2|1134.6|1135.8|1135.2|1135.2|1134.5|4
1647880100000|2022-03-21 16:28:20|1135.1|1134.5|1135.3|1133.8|1135.3|1134.5|1133.7|1133|23
1647880110000|2022-03-21 16:28:30|1134.2|1132.7|1134.6|1133.1|1134.6|1133.1|1133.5|1132.6|5
1647880120000|2022-03-21 16:28:40|1134.4|1133.8|1134.5|1133|1134.7|1133.8|1134.2|1133|1
1647880130000|2022-03-21 16:28:50|1134.3|1133.3|1135|1133.5|1135|1133.7|1134.3|1133.3|1
1647880140000|2022-03-21 16:29:00|1135.2|1133.7|1135.1|1134.1|1135.5|1134.1|1135.1|1133.7|1
1647880150000|2022-03-21 16:29:10|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|1135.2|1134.2|0
1647880160000|2022-03-21 16:29:20|1135.6|1134.1|1135.4|1134.4|1135.6|1134.4|1135.4|1134.1|0
1647880170000|2022-03-21 16:29:30|1135.1|1134.5|1135.1|1134.5|1135.1|1134.5|1135|1134.4|0
1647880180000|2022-03-21 16:29:40|1135.3|1134.3|1134.9|1134.3|1135.3|1134.3|1134.7|1134.1|9
1647880190000|2022-03-21 16:29:50|1135.2|1134.2|1135.3|1134.3|1135.3|1134.3|1135.2|1134.2|0
1647880200000|2022-03-21 16:30:00|1135.2|1134.2|1134.7|1134.1|1135.6|1134.3|1134.6|1134|20
1647880210000|2022-03-21 16:30:10|||||||||4
1647880220000|2022-03-21 16:30:20|1135|1134.4|1134.6|1134|1135|1134.4|1134.6|1134|7
1647880230000|2022-03-21 16:30:30|1134.9|1133.9|1135.3|1133.8|1135.3|1133.9|1134.9|1133.8|1
1647880240000|2022-03-21 16:30:40|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|1134.9|1133.9|0
1647880250000|2022-03-21 16:30:50|1134.8|1133.8|1135.2|1133.7|1135.3|1133.8|1134.8|1133.7|3
1647880260000|2022-03-21 16:31:00|1135.3|1133.8|1134.9|1133.9|1135.3|1133.9|1134.9|1133.8|1
1647880270000|2022-03-21 16:31:10|1134.8|1133.8|1135.2|1134.2|1135.2|1134.3|1134.8|1133.8|2
1647880290000|2022-03-21 16:31:30|1134.7|1134.1|1135.1|1134.1|1135.1|1134.3|1134.7|1134.1|2
1647880300000|2022-03-21 16:31:40|1135.2|1134.2|1135.9|1134.9|1136|1135|1135.1|1134.2|4
1647880310000|2022-03-21 16:31:50|1135.7|1135.1|1135.6|1135|1135.9|1135.1|1135.6|1134.9|1
1647880330000|2022-03-21 16:32:10|1135.5|1134.9|1135.7|1134.7|1135.7|1134.9|1135.1|1134.1|17
1647880340000|2022-03-21 16:32:20|1135.4|1134.8|1135.6|1135|1135.6|1135|1135.4|1134.8|3
1647880350000|2022-03-21 16:32:30|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|2
1647880360000|2022-03-21 16:32:40|||||||||1
1647880380000|2022-03-21 16:33:00|1135.4|1134.8|1136.5|1135.9|1136.5|1135.9|1135.4|1134.6|9
1647880390000|2022-03-21 16:33:10|1136.4|1135.8|1135.8|1135.2|1136.4|1135.8|1135.8|1135.2|2
1647880400000|2022-03-21 16:33:20|1135.9|1135.3|1136.2|1135.2|1136.2|1135.4|1135.9|1135.2|7
1647880410000|2022-03-21 16:33:30|1136|1135.4|1136.5|1135.9|1136.5|1135.9|1136|1135.2|5
1647880420000|2022-03-21 16:33:40|||||||||3
1647880430000|2022-03-21 16:33:50|1136.6|1136|1136.5|1135.9|1136.6|1136|1136.5|1135.9|3
1647880440000|2022-03-21 16:34:00|1136.4|1135.8|1136.5|1135.5|1136.5|1135.8|1136.4|1135.5|5
1647880460000|2022-03-21 16:34:20|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|1136.2|1135.6|0
1647880470000|2022-03-21 16:34:30|1136.1|1135.5|1136.3|1135.7|1136.3|1135.7|1136.1|1135.5|4
1647880480000|2022-03-21 16:34:40|1136.4|1135.8|1136.6|1135.6|1136.7|1135.8|1136.4|1135.6|7
1647880490000|2022-03-21 16:34:50|1136.5|1135.5|1135.9|1135.3|1136.5|1135.6|1135.9|1135.2|6
1647880500000|2022-03-21 16:35:00|1136|1135.4|1136.8|1136.2|1136.8|1136.2|1136|1135.1|12
1647880510000|2022-03-21 16:35:10|1137.3|1136.3|1137.2|1136.6|1137.3|1136.7|1137.1|1136.3|5
1647880520000|2022-03-21 16:35:20|1137.3|1136.7|1137.2|1136.2|1137.7|1137.1|1136.9|1136.2|96
1647880530000|2022-03-21 16:35:30|1136.8|1136|1135.7|1134.7|1136.8|1136|1135.7|1134.7|24
1647880540000|2022-03-21 16:35:40|1135.6|1134.6|1136.1|1134.6|1136.1|1135.1|1135.6|1134.5|8
1647880550000|2022-03-21 16:35:50|1136.6|1135.6|1136.5|1135|1136.6|1135.8|1136.3|1135|6
1647880560000|2022-03-21 16:36:00|1136.6|1135.1|1136.5|1135.5|1136.6|1135.5|1136.5|1135.1|0
1647880570000|2022-03-21 16:36:10|1136.4|1135.4|1136.2|1135.6|1136.4|1135.6|1136.1|1135.4|1
1647880580000|2022-03-21 16:36:20|1136.1|1135.5|1135.5|1134.9|1136.2|1135.6|1135.5|1134.9|10
1647880590000|2022-03-21 16:36:30|1135.4|1134.8|1135.3|1134.7|1135.4|1134.8|1135.3|1134.7|0
1647880600000|2022-03-21 16:36:40||1134.3||1134.3||1134.3||1134.3|3
1647880630000|2022-03-21 16:37:10|||||||||1
1647880650000|2022-03-21 16:37:30|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|2
1647880660000|2022-03-21 16:37:40|1135.3|1134.7|1136|1135.4|1136.2|1135.4|1135.3|1134.7|4
1647880670000|2022-03-21 16:37:50|1136.3|1135.3|1135.8|1135.2|1136.3|1135.4|1135.8|1135|4
1647880680000|2022-03-21 16:38:00|1135.9|1134.9|1136.2|1134.7|1136.2|1134.9|1135.9|1134.7|2
1647880690000|2022-03-21 16:38:10|1136.1|1135.5|1135.6|1135|1136.1|1135.5|1135.6|1135|12
1647880700000|2022-03-21 16:38:20|||||||||1
1647880710000|2022-03-21 16:38:30|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|4
1647880720000|2022-03-21 16:38:40|1135.3|1134.7|1135.2|1134.6|1135.3|1134.7|1135.2|1134.6|2
1647880730000|2022-03-21 16:38:50|1135|1134.4|1134.9|1134.3|1135|1134.4|1134.9|1134.3|3
1647880740000|2022-03-21 16:39:00|1135|1133.4|1134.9|1134.3|1135.4|1134.3|1134.9|1133.4|5
1647880750000|2022-03-21 16:39:10|1135.2|1133.7|1135.2|1134.2|1135.4|1134.2|1134.9|1133.6|3
1647880760000|2022-03-21 16:39:20|1135.1|1134.1|1134.5|1133.5|1135.2|1134.2|1134.5|1133.3|4
1647880770000|2022-03-21 16:39:30|1134.2|1133.6|1133|1132.4|1134.5|1133.6|1133|1132.1|23
1647880780000|2022-03-21 16:39:40|1132.8|1132.2|1132.7|1132.1|1133|1132.2|1132|1131|7
1647880790000|2022-03-21 16:39:50|1132.5|1131.9|1131.4|1130.8|1132.7|1131.9|1131.4|1130.8|12
1647880800000|2022-03-21 16:40:00|1131.8|1130.9|1131.8|1130.8|1131.8|1130.9|1131.5|1130.5|6
1647880810000|2022-03-21 16:40:10|1131.7|1131.1|1132|1131|1132|1131.1|1131.7|1130.7|11
1647880820000|2022-03-21 16:40:20|1131.8|1131.2|1131.6|1130.6|1131.8|1131.2|1131.4|1130.6|3
1647880830000|2022-03-21 16:40:30|1131.3|1130.1|1130.8|1130.2|1131.3|1130.7|1130.8|1130.1|15
1647880840000|2022-03-21 16:40:40|1130.4|1129.4|1130.4|1129.8|1130.7|1129.8|1130.1|1129.2|9
1647880850000|2022-03-21 16:40:50|1130.5|1129.5|1128.5|1127.9|1130.6|1129.5|1128.5|1127.8|27
1647880860000|2022-03-21 16:41:00|1128.7|1127.7|1128.8|1127.8|1129.1|1127.8|1128.7|1127.6|2
1647880870000|2022-03-21 16:41:10|1128.5|1127.9|1127.8|1126.8|1128.5|1127.9|1127.2|1126.5|31
1647880880000|2022-03-21 16:41:20|1127.9|1126.9|1128|1126.5|1128|1127.3|1127.8|1126.5|3
1647880890000|2022-03-21 16:41:30|1127.6|1126.6|1127.2|1125.7|1127.6|1126.6|1126.8|1125.7|17
1647880900000|2022-03-21 16:41:40|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1647880910000|2022-03-21 16:41:50|1127.4|1126.8|1127.8|1126.8|1127.8|1126.8|1127.4|1126.7|7
1647880920000|2022-03-21 16:42:00|1127.7|1127.1|1128.8|1127.3|1128.8|1127.6|1127.7|1126.9|2
1647880930000|2022-03-21 16:42:10|1128.6|1127.6|1129.5|1128.5|1129.5|1128.8|1128.6|1127.6|6
1647880940000|2022-03-21 16:42:20|1129.4|1128.8|1129.4|1128.8|1129.4|1128.8|1129.1|1128.5|6
1647880950000|2022-03-21 16:42:30|1129.3|1128.7|1129.4|1128.8|1129.4|1128.8|1129.3|1128.7|3
1647880960000|2022-03-21 16:42:40|1128.5|1127.5|1128.5|1127|1128.5|1127.7|1127.8|1127|21
1647880970000|2022-03-21 16:42:50|1128.2|1127.2|1126.3|1125.3|1128.3|1127.3|1126.2|1125.1|16
1647880980000|2022-03-21 16:43:00|1126.2|1125.2|1126.3|1125.3|1126.6|1125.3|1126.2|1125.1|3
1647880990000|2022-03-21 16:43:10|1126.6|1125.1|1128.9|1127.9|1128.9|1127.9|1126.6|1125.1|23
1647881000000|2022-03-21 16:43:20|1127.9|1127.4|1128.3|1126.8|1128.5|1127.4|1127.9|1126.8|7
1647881010000|2022-03-21 16:43:30|1127.1|1125.6|1126.3|1125.3|1127.1|1125.6|1126.3|1125.1|9
1647881020000|2022-03-21 16:43:40|1126|1125.4|1127.2|1125.7|1127.2|1125.7|1126|1125.3|7
1647881030000|2022-03-21 16:43:50|1126.9|1125.9|1127.2|1125.7|1127.2|1125.9|1126.9|1125.7|0
1647881040000|2022-03-21 16:44:00|1126.4|1125.8|1128|1126.5|1128.3|1127.4|1126.4|1125.8|7
1647881050000|2022-03-21 16:44:10|1127.9|1126.9|1128.1|1126.6|1128.2|1126.9|1127.8|1126.6|4
1647881060000|2022-03-21 16:44:20|1128|1126.5|1128.3|1126.8|1128.3|1126.8|1128|1126.5|1
1647881070000|2022-03-21 16:44:30|1127.7|1127.1|1128.7|1127.2|1128.7|1127.2|1127.7|1126.6|5
1647881080000|2022-03-21 16:44:40|1130.7|1129.2|1130.9|1129.9|1130.9|1130|1130.4|1129.2|5
1647881090000|2022-03-21 16:44:50|1130.7|1130.1|1129.9|1128.4|1130.7|1130.1|1129.8|1128.4|2
1647881100000|2022-03-21 16:45:00|1130|1128.5|1129.8|1128.8|1130.1|1129.1|1129.8|1128.5|2
1647881110000|2022-03-21 16:45:10|1129.6|1129|1130.8|1129.8|1131|1129.8|1129.6|1128.9|3
1647881120000|2022-03-21 16:45:20|1131.4|1129.9|1131.1|1130.5|1131.6|1130.5|1131|1129.5|20
1647881130000|2022-03-21 16:45:30|1131|1130.4|1131.1|1130.1|1131.1|1130.4|1131|1130.1|4
1647881140000|2022-03-21 16:45:40|1130.8|1129.8|1129.7|1129.1|1130.8|1129.8|1129.7|1128.9|7
1647881150000|2022-03-21 16:45:50|1129.8|1129.2|1131.3|1129.8|1131.3|1129.8|1129.8|1129.1|7
1647881160000|2022-03-21 16:46:00|1131|1130|1131.5|1130|1131.5|1130.3|1131|1130|2
1647881180000|2022-03-21 16:46:20|1131.2|1130.2|1130.8|1130.2|1131.5|1130.3|1130.7|1129.9|3
1647881190000|2022-03-21 16:46:30|1130.6|1130|1131|1129.5|1131|1130|1129.7|1128.8|6
1647881200000|2022-03-21 16:46:40|1130.7|1129.7|1131.4|1129.9|1131.4|1129.9|1130.6|1129.6|3
1647881210000|2022-03-21 16:46:50|1131.1|1130.1|1130.4|1129.8|1131.1|1130.1|1130.4|1129.8|4
1647881220000|2022-03-21 16:47:00|1130.3|1129.7|1129.6|1129|1130.3|1129.7|1129.6|1129|5
1647881230000|2022-03-21 16:47:10|1130.2|1129.2|1128.9|1127.4|1130.2|1129.2|1128.3|1127.4|35
1647881240000|2022-03-21 16:47:20|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|0
1647881250000|2022-03-21 16:47:30|1128.2|1127.6|1128.9|1127.4|1128.9|1127.6|1128.2|1127.3|3
1647881260000|2022-03-21 16:47:40|1128.6|1127.6|1127.5|1126.9|1128.6|1127.6|1127.5|1126.8|10
1647881270000|2022-03-21 16:47:50|1127.8|1126.8|1126.8|1126.2|1127.8|1126.8|1126.5|1125.9|10
1647881280000|2022-03-21 16:48:00|1126.9|1125.9|1127|1125.5|1127.1|1125.9|1126.3|1125.5|4
1647881290000|2022-03-21 16:48:10|1126.7|1125.7|1127|1125.5|1127|1125.7|1126.7|1125.5|1
1647881300000|2022-03-21 16:48:20|1126.1|1125.1|1126.7|1125.7|1126.7|1125.7|1126.1|1125.1|10
1647881310000|2022-03-21 16:48:30|1126.5|1125.9|1126.9|1125.4|1126.9|1125.9|1126.3|1125.1|5
1647881320000|2022-03-21 16:48:40|1126.3|1125.7|1126.2|1125.2|1126.3|1125.7|1126.2|1125.2|0
1647881330000|2022-03-21 16:48:50|1126|1125|1125.1|1123.6|1126.2|1125.2|1124.4|1123.6|20
1647881340000|2022-03-21 16:49:00|1124.8|1123.8|1127.1|1125.6|1127.1|1125.6|1124.8|1123.6|6
1647881350000|2022-03-21 16:49:10|1127|1126|1126.3|1125.7|1127|1126.4|1126.3|1125|5
1647881360000|2022-03-21 16:49:20|1126.2|1125.6|1126.3|1125.7|1126.3|1125.7|1126.2|1125.6|2
1647881370000|2022-03-21 16:49:30|1126.2|1125.6|1126.8|1126.2|1126.8|1126.2|1126.2|1125.6|8
1647881380000|2022-03-21 16:49:40|1126.7|1126.1|1125.6|1124.6|1126.8|1126.2|1125.6|1124.6|10
1647881390000|2022-03-21 16:49:50|1126|1124.5|1125.9|1124.9|1126.1|1124.9|1125.9|1124.5|1
1647881400000|2022-03-21 16:50:00|1125.6|1125|1124.8|1124.2|1125.9|1125|1124.7|1124.1|13
1647881410000|2022-03-21 16:50:10|1124.7|1124.1|1123.9|1122.4|1124.7|1124.1|1123.3|1122.3|9
1647881420000|2022-03-21 16:50:20|1124|1122.5|1123.5|1122.9|1124|1122.9|1123.5|1122.5|8
1647881430000|2022-03-21 16:50:30|1123.4|1122.8|1123.9|1122.9|1123.9|1122.9|1123.4|1122.7|2
1647881440000|2022-03-21 16:50:40|1123.8|1122.8|1124.9|1124.3|1125.1|1124.3|1123.8|1122.8|8
1647881450000|2022-03-21 16:50:50|1125.1|1124.1|1126.5|1125.9|1126.6|1125.9|1124.9|1124.1|14
1647881460000|2022-03-21 16:51:00|1126.9|1124.4|1125.9|1124.4|1126.9|1124.4|1125.8|1124.3|2
1647881470000|2022-03-21 16:51:10|1126|1124.5|1126.5|1125|1127|1126|1126|1124.5|18
1647881480000|2022-03-21 16:51:20|1126.4|1124.9|1126.5|1125|1126.6|1125.1|1126.4|1124.9|1
1647881490000|2022-03-21 16:51:30|1126.3|1124.8|1126.5|1125|1126.5|1125|1126.3|1124.8|12
1647881500000|2022-03-21 16:51:40|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|7
1647881510000|2022-03-21 16:51:50|1125.5|1124.9|1126.4|1125.4|1126.6|1125.6|1125.5|1124.9|3
1647881520000|2022-03-21 16:52:00|1126.6|1125.6|1126.6|1125.1|1126.6|1125.6|1126.2|1125.1|3
1647881530000|2022-03-21 16:52:10|1126.4|1125.4|1126.8|1125.8|1126.8|1125.8|1126.4|1125.1|4
1647881560000|2022-03-21 16:52:40|1126.5|1125.9|1126.8|1125.8|1126.8|1125.9|1126.5|1125.7|0
1647881570000|2022-03-21 16:52:50|1126.5|1125.9|1129|1127.5|1129.2|1127.7|1126.5|1125.7|8
1647881580000|2022-03-21 16:53:00|1129.1|1127.6|1127.6|1127|1129.1|1127.6|1127.6|1126.6|2
1647881590000|2022-03-21 16:53:10|1127.5|1126.9|1128.3|1126.8|1128.3|1126.9|1127.5|1126.8|1
1647881600000|2022-03-21 16:53:20|||||||||1
1647881610000|2022-03-21 16:53:30|1127.5|1126.9|1126.8|1125.3|1127.9|1127.3|1126.2|1125.3|10
1647881620000|2022-03-21 16:53:40|1126.9|1125.4|1127|1125.5|1127|1125.5|1126.9|1125.4|2
1647881630000|2022-03-21 16:53:50|1127.3|1125.8|1128.2|1126.7|1128.2|1126.7|1127.3|1125.8|5
1647881640000|2022-03-21 16:54:00|1127.8|1126.8|1128|1127|1128|1127|1127.8|1126.8|19
1647881650000|2022-03-21 16:54:10|1128.4|1126.9|1129.3|1127.8|1129.5|1128.6|1127.8|1126.9|33
1647881660000|2022-03-21 16:54:20|1129.2|1127.7|1129.4|1127.9|1129.4|1127.9|1129.2|1127.7|7
1647881670000|2022-03-21 16:54:30|1129|1128|1129.2|1128.6|1129.4|1128.6|1129|1127.9|9
1647881680000|2022-03-21 16:54:40|1130.1|1128.5|1130|1128.5|1130.1|1129.3|1129.9|1128.5|4
1647881690000|2022-03-21 16:54:50|1129.6|1128.6|1129|1127.5|1129.6|1128.6|1128.6|1127.5|5
1647881700000|2022-03-21 16:55:00|1128.7|1127.7|1128.7|1127.7|1129.1|1127.7|1128.6|1127.5|1
1647881710000|2022-03-21 16:55:10|1129.2|1127.8|1129.3|1127.8|1129.3|1127.8|1129.2|1127.8|2
1647881720000|2022-03-21 16:55:20|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|0
1647881730000|2022-03-21 16:55:30|1129.3|1128.3|1130.3|1129.3|1130.7|1129.3|1129.3|1128.3|7
1647881740000|2022-03-21 16:55:40|1130.1|1129.5|1130.4|1128.9|1130.4|1129.5|1129.4|1128.6|6
1647881750000|2022-03-21 16:55:50|1130.5|1129|1129.5|1128.9|1130.5|1129.2|1129.5|1128.9|6
1647881760000|2022-03-21 16:56:00|1129.2|1128.2|1128.6|1127.6|1129.2|1128.3|1128.6|1127.6|7
1647881770000|2022-03-21 16:56:10|1128.1|1127.5|1127.7|1127.1|1128.1|1127.5|1127.7|1127.1|6
1647881780000|2022-03-21 16:56:20|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|2
1647881790000|2022-03-21 16:56:30|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|1126.9|1126.3|8
1647881800000|2022-03-21 16:56:40|1126.8|1125.3|1126.5|1125.5|1126.8|1125.5|1126.5|1125.3|11
1647881810000|2022-03-21 16:56:50|1126.2|1125.6|1125.9|1124.9|1126.4|1125.6|1125.9|1124.9|9
1647881820000|2022-03-21 16:57:00|1125.7|1124.7|1126.7|1125.2|1126.7|1125.2|1125.7|1124.6|3
1647881830000|2022-03-21 16:57:10|1126.4|1124.9|1126.7|1125.2|1126.7|1125.2|1126.4|1124.9|1
1647881840000|2022-03-21 16:57:20|1126.6|1125.1|1126.1|1125.5|1126.6|1125.5|1126.1|1125.1|0
1647881850000|2022-03-21 16:57:30|1125.3|1124.7|1125.3|1124.3|1125.4|1124.8|1125.3|1124.3|6
1647881860000|2022-03-21 16:57:40|1125.1|1124.5|1125.4|1123.9|1125.5|1124.5|1125.1|1123.9|3
1647881870000|2022-03-21 16:57:50|1124.9||1124.9||1124.9||1124.9||1
1647881880000|2022-03-21 16:58:00|1124.7|1124.1|1122.6|1121.1|1124.7|1124.1|1122.5|1121.1|25
1647881890000|2022-03-21 16:58:10|1122.8|1121.3|1125.1|1123.6|1125.1|1123.7|1122.8|1121.3|3
1647881900000|2022-03-21 16:58:20|1125.3|1123.8|1125.2|1123.7|1125.3|1123.8|1124.9|1123.4|7
1647881910000|2022-03-21 16:58:30|1125|1123.5|1126.3|1124.8|1126.3|1124.8|1124.9|1123.4|7
1647881920000|2022-03-21 16:58:40|1126.4|1124.9|1126.7|1125.2|1126.8|1125.4|1126.4|1124.9|4
1647881930000|2022-03-21 16:58:50|1126.3|1125.3|1126.2|1125.2|1126.3|1125.3|1125.4|1124.7|3
1647881940000|2022-03-21 16:59:00|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1647881950000|2022-03-21 16:59:10|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|5
1647881970000|2022-03-21 16:59:30|1126.1|1125.5|1126.9|1126.3|1127.2|1126.3|1126.1|1125.5|2
1647881980000|2022-03-21 16:59:40|1127|1126.4|1127.2|1126.6|1128.3|1127.3|1127|1126.1|15
1647881990000|2022-03-21 16:59:50|1127.3|1126.7|1127.6|1126.6|1127.6|1126.8|1127.3|1126.6|0
1647882000000|2022-03-21 17:00:00|1127.4|1126.8|1127.4|1125.9|1127.4|1126.8|1126.8|1125.9|4
1647882010000|2022-03-21 17:00:10|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1127.1|1126.1|1
1647882020000|2022-03-21 17:00:20|1126.9|1126.3|1127.4|1126.4|1127.5|1126.4|1126.9|1126|1
1647882040000|2022-03-21 17:00:40|1127.8|1126.3|1127|1126|1127.8|1127|1127|1126|6
1647882050000|2022-03-21 17:00:50|1126.8|1126.2|1126.5|1125.5|1126.8|1126.2|1126.5|1125.5|3
1647882060000|2022-03-21 17:01:00|1126.2|1125.6|1127.3|1126.3|1127.3|1126.3|1126.2|1125.6|2
1647882070000|2022-03-21 17:01:10|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|2
1647882080000|2022-03-21 17:01:20|1127.6|1126.1|1127.8|1126.8|1127.8|1126.8|1127.3|1126.1|1
1647882100000|2022-03-21 17:01:40|1127|1125.5|1126.5|1125.5|1127|1125.5|1126.5|1125.5|9
1647882110000|2022-03-21 17:01:50|1127.1|1126.5|1128.1|1126.6|1128.1|1126.6|1127.1|1126.5|30
1647882120000|2022-03-21 17:02:00|1127.8|1126.8|1128.7|1127.7|1128.7|1127.7|1127.7|1126.5|13
1647882130000|2022-03-21 17:02:10|1128.8|1127.3|1129|1128|1129|1128|1128.7|1127.3|9
1647882140000|2022-03-21 17:02:20|1128.9|1128.3|1129.4|1128.8|1129.4|1128.8|1128.7|1127.6|7
1647882150000|2022-03-21 17:02:30|1129.5|1128.9|1130.1|1128.6|1130.1|1129|1129.5|1128.4|8
1647882160000|2022-03-21 17:02:40|1129.8|1128.8|1129.4|1128.4|1129.8|1128.8|1129.4|1128.4|2
1647882170000|2022-03-21 17:02:50|1128.7|1127.7|1129.2|1128.6|1129.6|1128.7|1128.7|1127.6|8
1647882180000|2022-03-21 17:03:00|1128.7|1127.7|1129.1|1127.6|1129.1|1127.7|1128.7|1127.6|29
1647882200000|2022-03-21 17:03:20|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|2
1647882210000|2022-03-21 17:03:30|||||||||4
1647882220000|2022-03-21 17:03:40|1128.5|1127.9|1128.1|1127.5|1128.5|1127.9|1128.1|1127.5|9
1647882230000|2022-03-21 17:03:50|1128.2|1127.2|1128|1127|1128.2|1127.3|1127.7|1127|2
1647882240000|2022-03-21 17:04:00|1127.8|1127.2|1127.3|1126.3|1127.8|1127.2|1127|1125.9|3
1647882250000|2022-03-21 17:04:10|1127.5|1126|1127.6|1126.1|1127.8|1126.4|1127.4|1126|3
1647882260000|2022-03-21 17:04:20|1127.2|1126.2|1127.1|1126.5|1127.2|1126.5|1126.6|1126|2
1647882270000|2022-03-21 17:04:30|1127.7|1126.2|1128.2|1126.7|1128.2|1126.7|1127.7|1126.2|3
1647882280000|2022-03-21 17:04:40|||||||||1
1647882290000|2022-03-21 17:04:50|||||||||1
1647882300000|2022-03-21 17:05:00|1128.4|1127.2|1127.9|1126.9|1128.4|1127.2|1127.9|1126.9|0
1647882310000|2022-03-21 17:05:10|1127.5|1126.5|1129.1|1127.6|1129.1|1127.6|1127.3|1126.5|6
1647882320000|2022-03-21 17:05:20|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|1128.9|1127.9|0
1647882330000|2022-03-21 17:05:30|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|0
1647882340000|2022-03-21 17:05:40|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|1128.8|1127.8|6
1647882360000|2022-03-21 17:06:00|1128.7|1127.7|1128.7|1128.1|1128.8|1128.1|1128.7|1127.7|4
1647882370000|2022-03-21 17:06:10|1129|1128|1129.2|1128.2|1129.2|1128.4|1129|1128|8
1647882380000|2022-03-21 17:06:20|1129.3|1128.3|1128.7|1127.2|1129.3|1128.4|1128.5|1127|3
1647882390000|2022-03-21 17:06:30|1128.6|1127.1|1128.3|1126.8|1128.6|1127.1|1128.3|1126.8|4
1647882400000|2022-03-21 17:06:40|1127.9|1126.9|1128.1|1126.6|1128.3|1126.9|1127.9|1126.6|1
1647882410000|2022-03-21 17:06:50|1128.2|1126.7|1127.8|1126.8|1128.2|1126.8|1127.8|1126.7|3
1647882420000|2022-03-21 17:07:00|1128.2|1127.2|1128.2|1126.7|1128.2|1127.6|1128.1|1126.7|10
1647882430000|2022-03-21 17:07:10|1127.9|1127.3|1128.2|1127.2|1128.2|1127.3|1127.9|1127.2|0
1647882440000|2022-03-21 17:07:20|1128.1|1127.1|1127.9|1127.3|1128.1|1127.3|1127.9|1127.1|0
1647882450000|2022-03-21 17:07:30|1127.8|1127.2|1127.7|1127.1|1127.8|1127.2|1127.7|1127.1|2
1647882460000|2022-03-21 17:07:40|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1
1647882470000|2022-03-21 17:07:50|||||||||1
1647882480000|2022-03-21 17:08:00|||||||||4
1647882490000|2022-03-21 17:08:10|1128|1127|1128.2|1127.6|1128.2|1127.6|1127.9|1127|1
1647882500000|2022-03-21 17:08:20|1129.2|1128.2|1131.6|1130.1|1131.6|1130.2|1129.2|1128.1|37
1647882510000|2022-03-21 17:08:30|1131.2|1130.2|1130.7|1129.7|1131.2|1130.2|1130.3|1129.4|6
1647882520000|2022-03-21 17:08:40|1131|1130|1130.4|1129.8|1131|1130.1|1130.4|1129.8|8
1647882530000|2022-03-21 17:08:50|||||||||2
1647882540000|2022-03-21 17:09:00|1130.5|1129.9|1130.8|1129.8|1131.1|1129.9|1129.9|1128.4|2
1647882560000|2022-03-21 17:09:20|1131|1129.5|1129.5|1128.9|1131|1129.7|1129.5|1128.9|3
1647882570000|2022-03-21 17:09:30|1129.6|1129|1129.5|1128|1129.6|1129|1129.5|1128|4
1647882580000|2022-03-21 17:09:40|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|12
1647882590000|2022-03-21 17:09:50|1129.2|1128.6|1128.7|1127.7|1129.2|1128.6|1128.7|1127.7|8
1647882600000|2022-03-21 17:10:00|1128.4|1127.8|1129.1|1127.6|1129.1|1127.8|1128.2|1127.2|9
1647882620000|2022-03-21 17:10:20|1128.9|1127.9|1130.4|1128.9|1130.4|1128.9|1128.9|1127.9|7
1647882630000|2022-03-21 17:10:30|1130.5|1129|1131|1129.5|1131|1129.5|1130.5|1129|2
1647882640000|2022-03-21 17:10:40|1130.7|1129.7|1131|1130.4|1131.1|1130.4|1130.7|1129.7|3
1647882650000|2022-03-21 17:10:50|1131.3|1130.3|1131.3|1130.7|1131.4|1130.7|1131.3|1130.3|15
1647882660000|2022-03-21 17:11:00|1131.2|1130.6|1131|1130.4|1131.3|1130.6|1131|1130.3|2
1647882680000|2022-03-21 17:11:20|1130.5|1129.9|1130.9|1129.9|1130.9|1129.9|1130.5|1129.8|5
1647882690000|2022-03-21 17:11:30|1130.7|1129.2|1130.6|1129.1|1130.7|1129.2|1130.6|1129.1|1
1647882700000|2022-03-21 17:11:40|1130.7|1129.2|1130.5|1129|1130.7|1129.2|1130.5|1129|1
1647882710000|2022-03-21 17:11:50|1129.6|1128.9|1130.5|1129|1130.6|1129.1|1129.6|1128.9|2
1647882720000|2022-03-21 17:12:00|1131|1129.5|1131.4|1130.4|1131.5|1130.4|1131|1129.5|2
1647882730000|2022-03-21 17:12:10|1131.3|1130.3|1132.2|1131.2|1132.2|1131.2|1131.3|1130.2|10
1647882740000|2022-03-21 17:12:20|1132|1131.4|1132.1|1131.5|1132.1|1131.5|1132|1131.4|0
1647882750000|2022-03-21 17:12:30|1132.4|1131.4|1132.6|1131.6|1132.7|1131.9|1132.4|1131.4|15
1647882760000|2022-03-21 17:12:40|1132.4|1131.8|1133.6|1132.1|1133.7|1132.9|1131.9|1131|15
1647882770000|2022-03-21 17:12:50|1133.5|1132|1134|1133.4|1134|1133.4|1133|1132|15
1647882780000|2022-03-21 17:13:00|1133.9|1133.3|1133.4|1131.9|1133.9|1133.3|1133.2|1131.9|9
1647882790000|2022-03-21 17:13:10|1133.1|1132.1|1133.2|1132.6|1133.4|1132.6|1132.8|1131.9|10
1647882800000|2022-03-21 17:13:20|||||||||4
1647882830000|2022-03-21 17:13:50|1133.6|1133|1133.7|1132.7|1133.7|1133.1|1133.4|1132.6|8
1647882840000|2022-03-21 17:14:00|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|1
1647882850000|2022-03-21 17:14:10|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|0
1647882860000|2022-03-21 17:14:20|1133.4|1132.8|1133.2|1132.6|1133.6|1132.8|1133.2|1132.6|1
1647882870000|2022-03-21 17:14:30|1132.9|1132.3|1133|1132|1133|1132.3|1132.8|1132|3
1647882890000|2022-03-21 17:14:50|1132.9|1132.3|1133.3|1132.3|1133.3|1132.3|1132.9|1132.1|6
1647882900000|2022-03-21 17:15:00|1133.1|1132.5|1134.3|1133.3|1134.4|1133.6|1133.1|1132.5|29
1647882910000|2022-03-21 17:15:10|1134|1133.4|1134|1133.4|1134|1133.4|1134|1133.4|2
1647882920000|2022-03-21 17:15:20|1134.4|1133.8|1134.1|1133.5|1134.4|1133.8|1134.1|1133.5|15
1647882930000|2022-03-21 17:15:30|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|3
1647882940000|2022-03-21 17:15:40|1133.8|1133.2|1134.4|1133.8|1134.6|1134|1133.7|1133.1|24
1647882950000|2022-03-21 17:15:50|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|1134.4|1133.8|2
1647882960000|2022-03-21 17:16:00|1134.4|1133.8|1134.3|1133.7|1134.4|1133.8|1134.3|1133.7|3
1647882970000|2022-03-21 17:16:10|1133.3|1132.3|1133.5|1132.5|1133.6|1132.5|1133.3|1132.1|31
1647883000000|2022-03-21 17:16:40|1133.2|1132.6|1133.5|1132.5|1133.5|1132.6|1133.1|1132.4|0
1647883010000|2022-03-21 17:16:50|1133.2|1132.6|1133.5|1132.5|1133.5|1132.6|1133.2|1132.5|7
1647883020000|2022-03-21 17:17:00|1133.2|1132.6|1133.1|1132.5|1133.2|1132.6|1133.1|1132.5|2
1647883030000|2022-03-21 17:17:10|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1
1647883040000|2022-03-21 17:17:20|1133.1|1132.5|1132|1131.4|1133.1|1132.5|1132|1131.4|5
1647883050000|2022-03-21 17:17:30|1132.1|1131.5|1132.8|1131.8|1133.2|1131.8|1132|1131.4|5
1647883060000|2022-03-21 17:17:40|1132.5|1131.9|1132.4|1131.8|1132.5|1131.9|1132.4|1131.8|1
1647883070000|2022-03-21 17:17:50|1132.5|1131.9|1132.4|1131.4|1132.5|1131.9|1132.4|1131.4|3
1647883080000|2022-03-21 17:18:00|1132.2|1131.2|1132.2|1130.7|1132.2|1131.3|1131.2|1130.6|6
1647883090000|2022-03-21 17:18:10|1131.8|1130.8|1131.5|1130.9|1131.8|1131|1131.1|1130.5|4
1647883100000|2022-03-21 17:18:20|1131.6|1131|1131.7|1131.1|1131.9|1131.3|1131.5|1130.7|8
1647883110000|2022-03-21 17:18:30|1131.8|1131.2|1131.8|1131.2|1131.9|1131.3|1131.5|1130.9|7
1647883120000|2022-03-21 17:18:40|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|4
1647883130000|2022-03-21 17:18:50|1131.2|1130.6|1131|1130.4|1131.2|1130.6|1131|1130.4|5
1647883140000|2022-03-21 17:19:00|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|1131.3|1130.7|6
1647883150000|2022-03-21 17:19:10|1131.2|1130.6|1131.3|1130.3|1131.4|1130.6|1131.2|1129.9|10
1647883160000|2022-03-21 17:19:20|1131|1130.4|1131.4|1130.8|1131.5|1130.8|1130.5|1129.7|6
1647883170000|2022-03-21 17:19:30|1131.3|1130.4|1131.5|1130.5|1131.6|1130.5|1130.9|1130.1|5
1647883180000|2022-03-21 17:19:40|1131.2|1130.6|1131.6|1130.1|1131.6|1130.6|1130.9|1130.1|3
1647883190000|2022-03-21 17:19:50|1131.5|1130.5|1131.6|1130.1|1131.6|1130.5|1131|1130.1|4
1647883200000|2022-03-21 17:20:00|1131.2|1130.6|1131.4|1129.9|1131.4|1130.6|1130.6|1129.8|10
1647883210000|2022-03-21 17:20:10|1131.1|1130.1|1131|1130.4|1131.3|1130.4|1130.8|1130.1|3
1647883220000|2022-03-21 17:20:20|1130.9|1130.3|1131.1|1130.5|1131.1|1130.5|1130.8|1130.2|3
1647883230000|2022-03-21 17:20:30|1130.9|1130.3|1131.1|1130.5|1131.1|1130.5|1130.9|1130.3|3
1647883240000|2022-03-21 17:20:40|1131|1130.4|1130.9|1129.9|1131|1130.4|1130.9|1129.9|3
1647883250000|2022-03-21 17:20:50|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|1130.7|1129.7|0
1647883260000|2022-03-21 17:21:00|1131.1|1130.1|1131.6|1130.6|1131.6|1130.8|1131.1|1129.9|4
1647883270000|2022-03-21 17:21:10|1131.5|1130.5|1131.5|1130.9|1131.5|1130.9|1131.2|1130.5|4
1647883280000|2022-03-21 17:21:20||1130.5||1130.5||1130.5||1130.5|4
1647883290000|2022-03-21 17:21:30|1131.2|1130.6|1131.1|1130.5|1131.2|1130.6|1131.1|1130.5|0
1647883300000|2022-03-21 17:21:40|1130.9|1130.3|1131.1|1130.1|1131.1|1130.3|1130.9|1130.1|4
1647883310000|2022-03-21 17:21:50|1130.8|1130.2|1131.5|1130|1131.5|1130.2|1130.7|1129.9|2
1647883320000|2022-03-21 17:22:00|1131.2|1130.2|1131.6|1130.1|1131.6|1130.2|1131.1|1130|5
1647883340000|2022-03-21 17:22:20|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1131.5|1130.5|1
1647883350000|2022-03-21 17:22:30|1131.2|1130.6|1131.5|1130.5|1131.5|1130.6|1131.1|1130.5|0
1647883360000|2022-03-21 17:22:40|1131.1|1130.6|1131.6|1130.6|1131.6|1130.7|1131.1|1130.6|11
1647883370000|2022-03-21 17:22:50|1131.3|1130.7|1131.6|1130.6|1131.6|1130.7|1131.1|1130.5|1
1647883380000|2022-03-21 17:23:00|1131.1|1130.5|1131.5|1130.5|1131.5|1130.6|1131.1|1130.5|8
1647883390000|2022-03-21 17:23:10|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|1131.2|1130.6|0
1647883410000|2022-03-21 17:23:30|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|4
1647883420000|2022-03-21 17:23:40|1131.4|1129.9|1131.4|1129.9|1131.4|1130.2|1130.7|1129.9|6
1647883430000|2022-03-21 17:23:50|||||||||1
1647883440000|2022-03-21 17:24:00|1131.1|1130.1|1131.2|1130.6|1131.5|1130.6|1130.7|1130|2
1647883460000|2022-03-21 17:24:20|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|1131.1|1130.5|0
1647883470000|2022-03-21 17:24:30|1131|1130.4|1128.5|1127.9|1131|1130.4|1128.5|1127.9|15
1647883480000|2022-03-21 17:24:40|1128.4|1127.8|1126.9|1125.4|1128.4|1127.8|1126.3|1125.4|7
1647883490000|2022-03-21 17:24:50|1126.8|1125.3|1127.4|1126.4|1127.4|1126.4|1126.5|1125.3|5
1647883500000|2022-03-21 17:25:00|1127.9|1126.3|1128.4|1126.9|1128.4|1126.9|1127.8|1126.3|2
1647883510000|2022-03-21 17:25:10|1128.3|1126.8|1129.8|1128.8|1129.8|1128.9|1128.3|1126.8|7
1647883520000|2022-03-21 17:25:20|1129.6|1128.1|1129.1|1127.6|1129.6|1128.1|1128.9|1127.4|4
1647883530000|2022-03-21 17:25:30|1129.2|1127.7|1129|1127.5|1129.2|1127.7|1129|1127.5|0
1647883550000|2022-03-21 17:25:50|1128.7|1127.7|1128.9|1127.4|1128.9|1127.7|1128.7|1127.4|1
1647883560000|2022-03-21 17:26:00|1129|1127.5|1128.9|1127.9|1129|1128|1128.6|1127.5|2
1647883570000|2022-03-21 17:26:10|1128.6|1128|1127.4|1126.8|1128.6|1128|1126.8|1126.1|11
1647883580000|2022-03-21 17:26:20|1127.8|1126.3|1127.9|1126.4|1128|1126.7|1127.2|1126.3|6
1647883590000|2022-03-21 17:26:30|1127.6|1126.6|1128.2|1126.7|1128.3|1126.8|1127.6|1126.6|0
1647883600000|2022-03-21 17:26:40|1128.3|1126.8|1127.5|1126.5|1128.3|1126.8|1127.4|1126.4|3
1647883610000|2022-03-21 17:26:50|1127.1|1126.3|1126.9|1125.4|1127.1|1126.3|1126.5|1125.4|9
1647883620000|2022-03-21 17:27:00|1126.8|1125.3|1126.7|1125.2|1126.9|1125.4|1126.7|1125.2|0
1647883630000|2022-03-21 17:27:10|1126.3|1125.3|1126.3|1125.7|1126.4|1125.8|1126.2|1125.3|2
1647883640000|2022-03-21 17:27:20|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|2
1647883650000|2022-03-21 17:27:30|1126.3|1125.7|1126.5|1125.5|1126.5|1125.7|1126.1|1125.4|3
1647883680000|2022-03-21 17:28:00|1126.2|1125.6|1126.4|1125.4|1126.4|1125.6|1126.2|1125.3|1
1647883690000|2022-03-21 17:28:10|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|1126.5|1125.5|0
1647883700000|2022-03-21 17:28:20|1126.4|1125.8|1126.5|1125.5|1126.5|1125.8|1126.4|1125.5|0
1647883710000|2022-03-21 17:28:30|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|7
1647883720000|2022-03-21 17:28:40|||||||||2
1647883730000|2022-03-21 17:28:50|1126.5|1125.9|1126.8|1126.2|1126.8|1126.2|1126.4|1125.7|2
1647883740000|2022-03-21 17:29:00|1127.3|1126.3|1127.5|1126.5|1128.1|1127.5|1127.2|1125.8|10
1647883750000|2022-03-21 17:29:10|1126.9|1126.3|1127.4|1125.9|1127.4|1126.3|1126.7|1125.8|2
1647883760000|2022-03-21 17:29:20|1127.3|1125.8|1127.4|1126.4|1127.4|1126.4|1127.2|1125.8|1
1647883770000|2022-03-21 17:29:30|1127.5|1126.5|1127.7|1127.1|1127.8|1127.2|1127.4|1126.5|7
1647883780000|2022-03-21 17:29:40|1127.2|1125.7|1126.8|1126.2|1127.2|1126.2|1126.8|1125.7|7
1647883790000|2022-03-21 17:29:50|1126.9|1125.9|1127.1|1125.6|1127.1|1125.9|1126.9|1125.6|1
1647883800000|2022-03-21 17:30:00|1126.8|1125.3|1126.7|1125.2|1126.8|1125.5|1126|1125.2|0
1647883810000|2022-03-21 17:30:10|1126.8|1125.3|1126.5|1125|1126.8|1125.3|1125.7|1125|7
1647883820000|2022-03-21 17:30:20|1126.2|1125.6|1126.3|1125.7|1126.3|1125.7|1126.2|1125.6|0
1647883830000|2022-03-21 17:30:30|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|1126.4|1125.8|0
1647883840000|2022-03-21 17:30:40|1126.3|1125.7|1126.1|1125.1|1126.3|1125.7|1125.7|1125|4
1647883860000|2022-03-21 17:31:00|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|1126.2|1125.2|2
1647883870000|2022-03-21 17:31:10|1126.4|1125.4|1126.6|1125.1|1126.6|1125.4|1126.4|1125.1|4
1647883910000|2022-03-21 17:31:50|||||||||4
1647883920000|2022-03-21 17:32:00|1126.5|1125|1126.4|1125.8|1126.7|1125.8|1126.4|1125|1
1647883930000|2022-03-21 17:32:10|1126.3|1125.7|1127|1125.5|1127|1125.7|1126.3|1125.4|2
1647883940000|2022-03-21 17:32:20|1126.9|1125.9|1126.9|1125.9|1127|1126.4|1126.9|1125.9|3
1647883950000|2022-03-21 17:32:30|1127|1126.3|1127|1126.4|1127|1126.4|1127|1126.3|2
1647883960000|2022-03-21 17:32:40|1127.4|1126.5|1126.4|1124.9|1127.5|1126.5|1126.1|1124.9|4
1647883970000|2022-03-21 17:32:50|1125.8|1125.2|1126.1|1125.1|1126.1|1125.2|1125.8|1125.1|1
1647883980000|2022-03-21 17:33:00|1126.4|1124.9|1126.3|1124.8|1126.5|1125|1126.3|1124.8|8
1647883990000|2022-03-21 17:33:10|1126|1125|1126.5|1125.9|1126.5|1125.9|1126|1124.7|11
1647884000000|2022-03-21 17:33:20|||||||||6
1647884010000|2022-03-21 17:33:30|1126.8|1125.8|1127.2|1126.6|1127.6|1126.6|1126.5|1125.8|3
1647884020000|2022-03-21 17:33:40|1127.6|1126.8|1127.4|1126.8|1127.6|1126.9|1127.4|1126.8|2
1647884030000|2022-03-21 17:33:50|1127.1|1126.1|1126.8|1125.8|1127.1|1126.1|1126.7|1125.8|6
1647884040000|2022-03-21 17:34:00|||||||||1
1647884050000|2022-03-21 17:34:10|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|1126.7|1126.1|0
1647884060000|2022-03-21 17:34:20|1126.2|1125.2|1125.9|1124.9|1126.2|1125.2|1125.9|1124.9|6
1647884070000|2022-03-21 17:34:30|1126.2|1124.7|1126.2|1124.7|1126.2|1124.9|1125.9|1124.7|0
1647884080000|2022-03-21 17:34:40|1125.9|1124.9|1125|1123.5|1125.9|1124.9|1124.7|1123.2|4
1647884090000|2022-03-21 17:34:50|||||||||1
1647884100000|2022-03-21 17:35:00|1124.9|1123.9|1125.5|1124|1125.5|1124.1|1124.9|1123.9|2
1647884110000|2022-03-21 17:35:10|1125.3|1124.3|1126.4|1125.4|1126.5|1125.4|1125.3|1124.3|16
1647884120000|2022-03-21 17:35:20|1126|1125.5|1127.7|1126.2|1127.7|1126.2|1126|1125.5|10
1647884130000|2022-03-21 17:35:30|1127.4|1126.8|1127.7|1126.2|1127.7|1126.8|1127.4|1126.2|1
1647884140000|2022-03-21 17:35:40|1127.4|1126.4|1127.2|1125.7|1127.4|1126.4|1126.5|1125.7|3
1647884150000|2022-03-21 17:35:50|1126.9|1125.9|1126.6|1126|1126.9|1126|1126.6|1125.9|0
1647884160000|2022-03-21 17:36:00|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1647884170000|2022-03-21 17:36:10|1127.2|1125.7|1127.1|1126.1|1127.2|1126.1|1127.1|1125.7|0
1647884180000|2022-03-21 17:36:20|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.7|1126.1|0
1647884190000|2022-03-21 17:36:30|1127.1|1126.1|1126.8|1126.2|1127.1|1126.2|1126.8|1126.1|0
1647884200000|2022-03-21 17:36:40|1127.1|1126.1|1126.8|1125.8|1127.1|1126.4|1126.8|1125.8|3
1647884220000|2022-03-21 17:37:00|1126.5|1125.9|1126.8|1125.8|1126.8|1125.9|1126.5|1125.8|4
1647884230000|2022-03-21 17:37:10|1126.9|1125.9|1125.4|1124.4|1126.9|1126.1|1125.4|1124.4|18
1647884240000|2022-03-21 17:37:20|1125.7|1124.2|1125.7|1124.7|1125.8|1124.8|1125.4|1124.2|2
1647884250000|2022-03-21 17:37:30|1126|1124.5|1125.7|1124.7|1126|1124.7|1125.7|1124.5|6
1647884260000|2022-03-21 17:37:40|1125.3|1124.6|1125.2|1124.2|1125.3|1124.6|1124.8|1124.1|4
1647884270000|2022-03-21 17:37:50|1124.8|1123.8|1124.7|1123.7|1124.8|1124.1|1124.7|1123.7|6
1647884290000|2022-03-21 17:38:10|1124.4|1123.8|1125.5|1124.5|1125.7|1124.5|1124.4|1123.6|9
1647884300000|2022-03-21 17:38:20|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|0
1647884310000|2022-03-21 17:38:30|1125.4|1124.8|1125.2|1123.7|1126.6|1125.6|1125.2|1123.7|52
1647884320000|2022-03-21 17:38:40|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1647884330000|2022-03-21 17:38:50|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|1124.9|1123.9|0
1647884340000|2022-03-21 17:39:00|1125.2|1123.7|1125.2|1123.7|1125.2|1124.1|1125.1|1123.7|4
1647884350000|2022-03-21 17:39:10|1124.4|1122.9|1123.2|1121.7|1124.4|1122.9|1123.2|1121.7|10
1647884360000|2022-03-21 17:39:20|1123.1|1121.6|1121.8|1120.3|1123.2|1121.8|1121.7|1120.2|15
1647884370000|2022-03-21 17:39:30|1121.7|1121.1|1123.2|1121.7|1123.2|1121.7|1121.7|1121.1|6
1647884380000|2022-03-21 17:39:40|1123.1|1122.1|1122.4|1120.9|1123.1|1122.1|1122.4|1120.9|10
1647884390000|2022-03-21 17:39:50|1122.3|1120.8|1121.1|1119.6|1122.3|1120.8|1121|1119.5|10
1647884400000|2022-03-21 17:40:00|1120.7|1119.7|1122.8|1121.3|1122.8|1121.3|1120.7|1119.4|38
1647884410000|2022-03-21 17:40:10|1122.7|1121.2|1122.9|1121.4|1122.9|1121.4|1122.7|1121.2|0
1647884420000|2022-03-21 17:40:20|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|1
1647884430000|2022-03-21 17:40:30|1123.1|1121.6|1123|1121.5|1123.1|1121.6|1123|1121.5|1
1647884450000|2022-03-21 17:40:50|1123.4|1121.9|1124.1|1122.6|1124.1|1122.6|1123.4|1121.9|5
1647884460000|2022-03-21 17:41:00|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|0
1647884470000|2022-03-21 17:41:10|1123.9|1122.9|1123.8|1122.8|1123.9|1122.9|1123.8|1122.8|1
1647884480000|2022-03-21 17:41:20|1123.5|1122.9|1123.3|1122.3|1123.5|1122.9|1123.2|1122.3|6
1647884490000|2022-03-21 17:41:30|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|5
1647884500000|2022-03-21 17:41:40|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1123.5|1122.5|1
1647884510000|2022-03-21 17:41:50|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|1123.6|1122.6|3
1647884520000|2022-03-21 17:42:00|1123.9|1122.4|1125.4|1124.4|1125.6|1124.4|1123.7|1122.4|6
1647884530000|2022-03-21 17:42:10|1125.3|1124.7|1125.4|1124.8|1126.1|1124.9|1125.3|1124.6|12
1647884540000|2022-03-21 17:42:20|1125.7|1124.7|1125.9|1124.9|1125.9|1125|1125.6|1124.7|2
1647884550000|2022-03-21 17:42:30|1125.8|1125.2|1126.1|1125.1|1126.2|1125.2|1125.8|1125.1|0
1647884560000|2022-03-21 17:42:40|1126.2|1125.2|1124.7|1123.7|1126.2|1125.4|1124.4|1123.5|4
1647884580000|2022-03-21 17:43:00|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1647884590000|2022-03-21 17:43:10|1125.2|1123.7|1125.6|1124.1|1125.6|1124.1|1125.2|1123.7|7
1647884600000|2022-03-21 17:43:20|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1
1647884610000|2022-03-21 17:43:30|1126|1125|1126.9|1125.4|1126.9|1125.4|1126|1125|1
1647884620000|2022-03-21 17:43:40|1126.8|1125.8|1126.4|1125.4|1126.8|1125.9|1126.4|1125.4|3
1647884630000|2022-03-21 17:43:50|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|1126.3|1125.3|0
1647884640000|2022-03-21 17:44:00|1127.1|1126.1|1126.7|1125.2|1127.1|1126.1|1126.4|1125.2|5
1647884650000|2022-03-21 17:44:10|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|1126.6|1125.6|0
1647884660000|2022-03-21 17:44:20|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|1126.1|1125.1|3
1647884670000|2022-03-21 17:44:30|1126.2|1124.7|1126|1124.5|1126.2|1124.7|1126|1124.5|2
1647884680000|2022-03-21 17:44:40|1125.7|1124.7|1124.7|1123.7|1125.9|1124.9|1124.7|1123.7|6
1647884690000|2022-03-21 17:44:50|1125|1124.4|1125|1124.4|1125|1124.4|1125|1124.4|6
1647884700000|2022-03-21 17:45:00|1125.4|1124.3|1126|1124.5|1126|1124.7|1125.2|1124.3|4
1647884710000|2022-03-21 17:45:10|1125.8|1124.3|1125.7|1124.2|1125.8|1124.4|1125.4|1124.2|4
1647884720000|2022-03-21 17:45:20|1125.4|1124.4|1125.7|1124.2|1125.7|1124.4|1125.4|1124.2|0
1647884730000|2022-03-21 17:45:30|1125.6|1124.6|1126|1124.5|1126|1124.6|1125.6|1124.5|0
1647884740000|2022-03-21 17:45:40|1125.7|1124.7|1126|1124.5|1126|1124.7|1125.7|1124.5|2
1647884750000|2022-03-21 17:45:50|1125.2|1124.6|1125|1123.5|1125.2|1124.6|1125|1123.5|7
1647884760000|2022-03-21 17:46:00|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|2
1647884770000|2022-03-21 17:46:10|1124.3|1123.7|1124.4|1122.9|1124.4|1123.7|1124.2|1122.9|1
1647884780000|2022-03-21 17:46:20|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|0
1647884790000|2022-03-21 17:46:30|||||||||1
1647884810000|2022-03-21 17:46:50|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|1124.9|1124.3|13
1647884820000|2022-03-21 17:47:00|1124.6|1123.9|1124.6|1124|1124.6|1124|1124.6|1123.9|0
1647884830000|2022-03-21 17:47:10|1124.9|1123.9|1124.9|1124.3|1124.9|1124.3|1124.8|1123.9|2
1647884860000|2022-03-21 17:47:40|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|5
1647884870000|2022-03-21 17:47:50|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|1124.3|1123.3|0
1647884880000|2022-03-21 17:48:00|1124.6|1123.1|1125.2|1123.7|1125.2|1123.8|1124.4|1123.1|3
1647884890000|2022-03-21 17:48:10|1124.9|1123.9|1124.8|1123.8|1124.9|1124.2|1124.7|1123.8|2
1647884900000|2022-03-21 17:48:20|1125|1123.5|1124.2|1123.6|1125|1123.6|1124.2|1123.5|0
1647884910000|2022-03-21 17:48:30|1124.5|1123.5|1124.1|1123.1|1124.5|1123.9|1123.9|1123.1|15
1647884920000|2022-03-21 17:48:40|1124|1123|1123|1121.5|1124|1123|1121.7|1120.7|20
1647884930000|2022-03-21 17:48:50|1122.7|1121.7|1122.1|1120.6|1123.2|1121.7|1122.1|1120.6|13
1647884940000|2022-03-21 17:49:00|1121.9|1120.9|1121.3|1120.7|1122.7|1121.5|1121.3|1120.5|9
1647884950000|2022-03-21 17:49:10|1120.9|1119.4|1119.3|1117.8|1120.9|1119.4|1119.1|1117.6|14
1647884960000|2022-03-21 17:49:20|1119.2|1117.7|1117.9|1116.4|1119.3|1117.8|1117.3|1116.2|6
1647884970000|2022-03-21 17:49:30|1117.6|1116.1|1118.7|1117.2|1118.8|1117.3|1117.4|1115.9|19
1647884980000|2022-03-21 17:49:40|1118.6|1117.1|1118.3|1116.8|1118.7|1117.5|1118|1116.5|6
1647884990000|2022-03-21 17:49:50|1117.8|1116.3|1118|1116.5|1118|1116.5|1117.6|1116.1|2
1647885000000|2022-03-21 17:50:00|1118.4|1116.9|1120.3|1118.8|1120.3|1118.8|1117.7|1116.3|17
1647885010000|2022-03-21 17:50:10|1120.5|1119|1119.1|1117.6|1120.6|1119.2|1119.1|1117.6|29
1647885020000|2022-03-21 17:50:20|1118.8|1117.3|1120.1|1119.1|1120.3|1119.1|1118.5|1117.2|1
1647885030000|2022-03-21 17:50:30|1119.8|1119.2|1120.1|1119.1|1120.1|1119.2|1119.8|1119.1|5
1647885040000|2022-03-21 17:50:40|1119.8|1119.2|1119.2|1117.7|1120.1|1119.4|1119|1117.5|13
1647885050000|2022-03-21 17:50:50|1120.1|1118.6|1120.3|1118.8|1120.8|1120|1120.1|1118.6|7
1647885060000|2022-03-21 17:51:00|1119.9|1118.4|1120.3|1118.8|1120.3|1118.8|1119.4|1118.1|3
1647885070000|2022-03-21 17:51:10|1119.5|1118.9|1119.6|1118.1|1119.7|1119|1118.9|1117.9|19
1647885080000|2022-03-21 17:51:20|1119.7|1118.2|1119.5|1118.5|1119.7|1118.5|1119.5|1118.2|1
1647885090000|2022-03-21 17:51:30|1119.3|1118.7|1119.3|1118.7|1119.6|1118.7|1119.3|1118.5|4
1647885100000|2022-03-21 17:51:40|1119.4|1118.4|1118.6|1117.1|1119.6|1118.6|1118.2|1117.1|8
1647885110000|2022-03-21 17:51:50|1119|1118|1119.2|1118.2|1119.2|1118.3|1118.8|1118|5
1647885120000|2022-03-21 17:52:00|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|1118.9|1118.3|3
1647885130000|2022-03-21 17:52:10|1118.7|1117.7|1119.1|1117.6|1119.1|1118|1118.3|1117.1|21
1647885140000|2022-03-21 17:52:20|1119.4|1117.9|1120.6|1119.6|1120.9|1119.6|1119.4|1117.9|3
1647885150000|2022-03-21 17:52:30|1120.5|1119.9|1120.7|1119.2|1121.2|1120.2|1120.5|1119.2|5
1647885160000|2022-03-21 17:52:40|1120.6|1119.1|1119.9|1118.4|1120.6|1119.1|1119.7|1118.2|3
1647885170000|2022-03-21 17:52:50|1119.8|1118.3|1118.2|1117.2|1119.8|1118.4|1118.2|1117.2|7
1647885180000|2022-03-21 17:53:00|1118.3|1117.7|1117.9|1116.9|1119.2|1117.7|1117.9|1116.4|29
1647885190000|2022-03-21 17:53:10|1118|1116.5|1117.9|1116.4|1118|1116.5|1117.9|1116.4|7
1647885200000|2022-03-21 17:53:20|1117.5|1116.5|1116.2|1115.2|1117.5|1116.5|1116.2|1115.1|5
1647885210000|2022-03-21 17:53:30|1116.1|1115.1|1116.2|1115.2|1116.2|1115.3|1115.9|1115.1|10
1647885220000|2022-03-21 17:53:40|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|1116.1|1115.5|0
1647885230000|2022-03-21 17:53:50|1116.2|1115.6|1117.9|1117.3|1118.1|1117.4|1116.2|1115.6|8
1647885240000|2022-03-21 17:54:00|1118.5|1117|1120.1|1118.6|1120.1|1118.7|1118.5|1117|14
1647885250000|2022-03-21 17:54:10|1120.2|1118.7|1118.3|1117.3|1120.2|1118.7|1118.3|1117.3|4
1647885260000|2022-03-21 17:54:20|1118.8|1117.2|1118.3|1117.3|1118.8|1117.3|1118.3|1117.2|3
1647885270000|2022-03-21 17:54:30|1118|1117.4|1118.3|1117.3|1118.5|1117.4|1118|1117|9
1647885280000|2022-03-21 17:54:40|1118.1|1117.1|1117.7|1117.1|1118.1|1117.2|1117.7|1117|0
1647885290000|2022-03-21 17:54:50|1117.5|1116.5|1117.5|1116.9|1118.4|1117.2|1117.4|1116.4|8
1647885300000|2022-03-21 17:55:00|1117.7|1116.7|1117.7|1117.1|1117.8|1117.1|1117.4|1116.7|2
1647885310000|2022-03-21 17:55:10|1117.6|1117|1118|1117.4|1118|1117.4|1116.9|1116.2|8
1647885320000|2022-03-21 17:55:20|1117.9|1117.3|1117.6|1117|1118|1117.4|1117.6|1117|8
1647885330000|2022-03-21 17:55:30|1117.5|1116.9|1118.1|1117.1|1118.3|1117.2|1117.5|1116.8|8
1647885340000|2022-03-21 17:55:40|1117.1|1115.6|1117.3|1116.3|1117.6|1116.4|1117|1115.6|6
1647885360000|2022-03-21 17:56:00|1117|1116.4|1118.3|1117.3|1118.5|1117.3|1117|1116.2|1
1647885370000|2022-03-21 17:56:10|1118.2|1117.6|1118.7|1117.7|1119.1|1117.8|1118.2|1117.5|5
1647885380000|2022-03-21 17:56:20|1118.9|1117.4|1117.7|1116.7|1118.9|1117.5|1117.4|1116.5|10
1647885390000|2022-03-21 17:56:30|1117.4|1116.8|1119|1117.5|1119|1117.5|1117.4|1116.8|2
1647885400000|2022-03-21 17:56:40|1118.8|1117.3|1117.9|1116.9|1118.8|1117.3|1117.9|1116.8|1
1647885410000|2022-03-21 17:56:50|1118|1117|1117.9|1116.9|1118|1117|1117.9|1116.9|3
1647885420000|2022-03-21 17:57:00|1117.6|1117|1116.8|1116.2|1117.6|1117|1116.8|1116|5
1647885430000|2022-03-21 17:57:10|1116.9|1116.3|1116.8|1116.2|1116.9|1116.3|1116.8|1116.2|11
1647885440000|2022-03-21 17:57:20|1116.7|1116.1|1117.5|1116|1117.6|1116.5|1116.7|1116|10
1647885450000|2022-03-21 17:57:30|1117.3|1116.3|1118.4|1116.9|1118.4|1117|1117.3|1116.3|4
1647885460000|2022-03-21 17:57:40|1118.3|1116.8|1118.1|1116.6|1118.3|1117.3|1117.9|1116.6|1
1647885470000|2022-03-21 17:57:50|||||||||3
1647885480000|2022-03-21 17:58:00|1118|1117|1118.6|1117.1|1118.6|1117.2|1117.7|1117|3
1647885490000|2022-03-21 17:58:10|1118.3|1117.3|1118|1117.4|1118.8|1117.5|1118|1117.1|7
1647885500000|2022-03-21 17:58:20|1118.7|1117.7|1119.3|1117.8|1119.5|1118.2|1118.7|1117.7|11
1647885520000|2022-03-21 17:58:40|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1118|2
1647885530000|2022-03-21 17:58:50|1119.6|1118.1|1119.6|1118.1|1119.6|1118.3|1119.3|1118|1
1647885540000|2022-03-21 17:59:00|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|1119.4|1118.4|2
1647885550000|2022-03-21 17:59:10|1118.6|1118|1118.3|1117.7|1118.7|1118|1118.3|1117.6|22
1647885560000|2022-03-21 17:59:20|1118.4|1117.4|1118.1|1117.5|1118.4|1117.5|1118.1|1117.4|1
1647885570000|2022-03-21 17:59:30|1119.2|1117.7|1119.2|1118.2|1119.3|1118.2|1118.7|1117.7|5
1647885580000|2022-03-21 17:59:40|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|0
1647885590000|2022-03-21 17:59:50|1119.3|1118.3|1119.6|1118.1|1119.6|1118.3|1119.3|1118.1|1
1647885600000|2022-03-21 18:00:00|1119.9|1118.9|1121|1119.5|1121.2|1119.8|1119.6|1118.9|26
1647885610000|2022-03-21 18:00:10|1120.9|1119.4|1121.9|1120.9|1121.9|1120.9|1120.8|1119.3|29
1647885620000|2022-03-21 18:00:20|1122.5|1121|1123|1122|1123.4|1122.2|1122.5|1121|12
1647885630000|2022-03-21 18:00:30|1123.3|1121.8|1124|1122.5|1124|1122.5|1123.3|1121.8|10
1647885640000|2022-03-21 18:00:40|1124.4|1122.9|1124.3|1122.8|1124.5|1123|1123.7|1122.4|13
1647885650000|2022-03-21 18:00:50|1124.4|1122.9|1127.4|1125.9|1127.5|1126|1124.3|1122.9|25
1647885660000|2022-03-21 18:01:00|1128.5|1127|1129.2|1127.7|1129.2|1127.7|1126.8|1125.9|61
1647885670000|2022-03-21 18:01:10|1129.6|1128.1|1129|1127.5|1129.7|1128.7|1128.8|1127.5|26
1647885680000|2022-03-21 18:01:20|1129.1|1127.6|1129.8|1128.8|1130.2|1128.8|1129.1|1127.6|16
1647885690000|2022-03-21 18:01:30|1129.6|1128.6|1130.5|1129|1130.5|1129.1|1129.6|1128.6|26
1647885700000|2022-03-21 18:01:40|1130.4|1129.4|1129.7|1128.2|1130.5|1129.5|1128.7|1127.7|23
1647885710000|2022-03-21 18:01:50|1129.6|1128.1|1129.4|1127.9|1129.6|1128.1|1128.8|1127.5|45
1647885720000|2022-03-21 18:02:00|1129.2|1128.2|1128.3|1127.3|1129.5|1128.9|1128.3|1127.2|11
1647885730000|2022-03-21 18:02:10|1128.2|1126.7|1128.4|1126.9|1128.4|1126.9|1128.2|1126.7|16
1647885740000|2022-03-21 18:02:20|1128.3|1126.8|1129.6|1128.1|1129.7|1128.2|1128.3|1126.8|12
1647885750000|2022-03-21 18:02:30|1129.5|1128.5|1127.4|1126.4|1129.6|1128.5|1127.4|1126.2|11
1647885760000|2022-03-21 18:02:40|1127.5|1126.5|1127.3|1126.7|1127.5|1126.7|1127.3|1126.5|1
1647885770000|2022-03-21 18:02:50|1127.5|1126.5|1127.8|1126.3|1127.8|1126.6|1127.2|1126.3|4
1647885780000|2022-03-21 18:03:00|1128|1126.5|1127.3|1126.3|1128|1126.7|1127.3|1126.3|2
1647885790000|2022-03-21 18:03:10|1127|1126.4|1126.8|1125.8|1127|1126.4|1126.7|1125.4|5
1647885800000|2022-03-21 18:03:20|1126.5|1125.9|1127.4|1125.9|1127.4|1125.9|1126.4|1125.8|2
1647885810000|2022-03-21 18:03:30|1127.3|1125.8|1128|1126.5|1128|1126.6|1127.2|1125.8|2
1647885820000|2022-03-21 18:03:40|1128.1|1126.6|1128.1|1126.6|1128.2|1126.7|1128.1|1126.6|0
1647885830000|2022-03-21 18:03:50|1128.4|1126.9|1128.8|1128.2|1129.5|1128.2|1128.4|1126.9|0
1647885840000|2022-03-21 18:04:00|1129.6|1128.1|1128|1127|1129.6|1128.5|1128|1126.7|17
1647885850000|2022-03-21 18:04:10|1127.7|1127.1|1128.9|1127.4|1128.9|1127.4|1127.7|1127.1|19
1647885860000|2022-03-21 18:04:20|1128.5|1127|1127.5|1126.5|1128.5|1127.2|1127.5|1126|11
1647885870000|2022-03-21 18:04:30|1127.7|1126.2|1126.2|1125.6|1127.9|1126.7|1126.2|1125.6|9
1647885880000|2022-03-21 18:04:40|1127.1|1125.7|1126.7|1125.7|1127.2|1125.7|1126.7|1125.6|1
1647885890000|2022-03-21 18:04:50|1127.1|1125.6|1127.2|1125.7|1127.3|1125.8|1127.1|1125.6|2
1647885900000|2022-03-21 18:05:00|1128.6|1127.1|1128.2|1126.7|1128.7|1127.3|1127.8|1126.7|4
1647885910000|2022-03-21 18:05:10|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|1127.8|1126.8|0
1647885920000|2022-03-21 18:05:20|1127.7|1126.7|1126.9|1126.3|1127.7|1126.9|1126.9|1126.3|6
1647885930000|2022-03-21 18:05:30|1127.1|1126.5|1128.2|1126.7|1128.2|1126.7|1127.1|1126.3|1
1647885940000|2022-03-21 18:05:40|1127.6|1127|1127.5|1126.9|1127.6|1127|1127.5|1126.9|0
1647885950000|2022-03-21 18:05:50|1128.7|1128.1|1127.7|1126.7|1128.7|1128.1|1127.4|1126.6|14
1647885960000|2022-03-21 18:06:00|1128.1|1126.6|1128.2|1127.2|1128.2|1127.4|1127.9|1126.6|2
1647885970000|2022-03-21 18:06:10|1128|1127.4|1130.7|1129.7|1131.3|1129.8|1127.9|1127.3|15
1647885980000|2022-03-21 18:06:20|1130.6|1129.6|1130|1129.4|1131|1130.1|1130|1129.2|20
1647885990000|2022-03-21 18:06:30|1129.2|1128.2|1131|1129.5|1131|1129.5|1128.9|1128.2|19
1647886000000|2022-03-21 18:06:40|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|0
1647886010000|2022-03-21 18:06:50|1130.6|1129.6|1129.7|1128.7|1130.6|1129.8|1129.7|1128.7|7
1647886020000|2022-03-21 18:07:00|1129.4|1128.8|1131|1130|1131.3|1130|1129.4|1128.8|13
1647886030000|2022-03-21 18:07:10|1130.7|1130.1|1130.2|1128.7|1131|1130.1|1130|1128.7|6
1647886050000|2022-03-21 18:07:30|1130.1|1128.6|1130.5|1129|1130.6|1129.4|1130.1|1128.6|9
1647886060000|2022-03-21 18:07:40|1130.1|1128.6|1130.5|1129|1130.5|1129|1129|1128.1|12
1647886070000|2022-03-21 18:07:50|1130.4|1128.9|1128.8|1128.2|1130.4|1129.5|1128.8|1127.9|30
1647886080000|2022-03-21 18:08:00|1128.6|1128|1129.1|1128.1|1129.7|1128.4|1128.6|1127.9|8
1647886090000|2022-03-21 18:08:10|1129|1128.4|1128.9|1128.3|1129.1|1128.4|1128.9|1128.1|2
1647886100000|2022-03-21 18:08:20|1128.8|1128.2|1128.5|1127.5|1129|1128.2|1128.5|1127.5|10
1647886110000|2022-03-21 18:08:30|1128.2|1127.6|1128.7|1127.2|1128.7|1127.6|1128|1127.2|3
1647886120000|2022-03-21 18:08:40|1129|1127.5|1128.4|1127.8|1129.3|1127.8|1128|1127.4|32
1647886130000|2022-03-21 18:08:50|1128.5|1127.9|1127.9|1127.3|1128.5|1127.9|1127.9|1127.3|29
1647886140000|2022-03-21 18:09:00|1127.8|1127.2|1127.7|1126.7|1128.8|1127.3|1127.2|1126.2|21
1647886150000|2022-03-21 18:09:10|1128.6|1127.1|1128.4|1126.9|1128.6|1127.2|1128.1|1126.9|1
1647886160000|2022-03-21 18:09:20|1128|1127|1129.4|1128.4|1129.4|1128.5|1127.7|1127|12
1647886170000|2022-03-21 18:09:30|1129.5|1128.5|1126.6|1125.1|1129.5|1128.6|1125.2|1124.5|15
1647886180000|2022-03-21 18:09:40|1126.2|1125.2|1127.8|1126.3|1128|1127.1|1126.2|1125.2|14
1647886190000|2022-03-21 18:09:50|1127.9|1126.4|1127.2|1125.7|1128.2|1126.8|1127|1125.7|14
1647886200000|2022-03-21 18:10:00|1126.8|1125.8|1126|1124.5|1127.2|1125.8|1125.5|1124.4|12
1647886210000|2022-03-21 18:10:10|1125.2|1124.2|1125.3|1123.8|1125.5|1124.2|1124.4|1122.9|21
1647886220000|2022-03-21 18:10:20|1125.2|1123.7|1124.6|1123.1|1125.3|1123.8|1123.9|1122.8|65
1647886230000|2022-03-21 18:10:30|1124.5|1123|1117.9|1116.4|1124.5|1123.2|1117.8|1116.3|65
1647886240000|2022-03-21 18:10:40|1117.8|1117.2|1120.7|1119.2|1120.7|1119.2|1117.8|1117.2|68
1647886250000|2022-03-21 18:10:50|1120.5|1119|1118.7|1117.2|1120.5|1119.1|1118.7|1117.2|17
1647886260000|2022-03-21 18:11:00|1118.5|1117|1119.7|1118.2|1119.7|1118.2|1118|1116.5|29
1647886270000|2022-03-21 18:11:10|1119.8|1118.3|1120.2|1118.7|1120.3|1118.8|1119.7|1118.3|3
1647886280000|2022-03-21 18:11:20|1118.8|1117.3|1119.4|1117.9|1119.4|1118.3|1118.8|1117.3|8
1647886290000|2022-03-21 18:11:30|1119.3|1117.8|1118.8|1117.3|1119.3|1117.8|1118.1|1117.2|20
1647886300000|2022-03-21 18:11:40|1118.5|1117.5|1119.4|1118.4|1119.5|1118.5|1118.2|1117.3|5
1647886310000|2022-03-21 18:11:50|1119.1|1118.5|1119|1117.5|1119.5|1118.5|1119|1117.5|9
1647886320000|2022-03-21 18:12:00|1118.8|1117.3|1118.3|1116.8|1119.1|1118|1117.3|1116.6|14
1647886330000|2022-03-21 18:12:10|1117.6|1117|1119.3|1117.8|1119.3|1118|1117.6|1116.6|5
1647886340000|2022-03-21 18:12:20|1119|1118|1118.1|1116.6|1119.3|1118|1117.2|1116.3|12
1647886350000|2022-03-21 18:12:30|1118.2|1116.7|1117.3|1115.8|1118.6|1117.3|1117|1115.8|31
1647886360000|2022-03-21 18:12:40|1117|1116|1115|1113.5|1117|1116|1115|1113.5|58
1647886370000|2022-03-21 18:12:50|1115.2|1113.7|1115.5|1114|1115.8|1114.6|1114.6|1113.6|34
1647886380000|2022-03-21 18:13:00|1115.4|1113.9|1117|1116|1117.4|1116|1114.5|1113.8|18
1647886390000|2022-03-21 18:13:10|1117.4|1116.8|1115.9|1114.9|1118.3|1117.1|1115.9|1114.8|65
1647886400000|2022-03-21 18:13:20|1116|1114.5|1115.7|1115.1|1116|1115.2|1115.6|1114.5|17
1647886410000|2022-03-21 18:13:30|1115.8|1114.8|1113.9|1112.4|1115.8|1114.8|1113.9|1112.4|59
1647886420000|2022-03-21 18:13:40|1113.8|1112.3|1113.9|1112.9|1114.3|1112.9|1111.9|1111.1|61
1647886430000|2022-03-21 18:13:50|1112.8|1112.2|1111.8|1110.3|1113.8|1112.7|1111.8|1110.3|34
1647886440000|2022-03-21 18:14:00|1112|1110.5|1110.6|1109.6|1115.4|1114.3|1110.6|1109.6|108
1647886450000|2022-03-21 18:14:10|1111.1|1109.4|1105.5|1104.9|1112.1|1111.1|1105.5|1104.2|106
1647886460000|2022-03-21 18:14:20|1105.6|1104.6|1109|1107.5|1109|1107.8|1105.6|1104.5|118
1647886470000|2022-03-21 18:14:30|1109.1|1107.6|1108.2|1107.6|1109.5|1108.1|1107.6|1106.4|101
1647886480000|2022-03-21 18:14:40|1108.3|1107.3|1108.8|1108.2|1108.9|1108.2|1108|1107.3|109
1647886490000|2022-03-21 18:14:50|1108.6|1108|1108.4|1107.8|1108.9|1108|1107.8|1107|109
1647886500000|2022-03-21 18:15:00|1108.2|1107.2|1108.1|1107.5|1108.7|1108.1|1107.7|1107|75
1647886510000|2022-03-21 18:15:10|1108.3|1107.7|1107.6|1106.6|1108.4|1107.7|1107.3|1106.4|15
1647886520000|2022-03-21 18:15:20|1107.5|1106.5|1106.7|1106.1|1107.5|1106.9|1106.7|1106.1|26
1647886530000|2022-03-21 18:15:30|1106.5|1105.5|1106.1|1105.5|1106.5|1105.8|1105.8|1105.2|45
1647886540000|2022-03-21 18:15:40|1106|1105.4|1106.5|1105.9|1106.6|1105.9|1105.8|1105.2|25
1647886550000|2022-03-21 18:15:50|1106.4|1105.8|1106.3|1105.3|1106.6|1106|1105.9|1105.3|22
1647886560000|2022-03-21 18:16:00|1106|1105.4|1107.3|1106.3|1107.6|1106.9|1106|1105.4|47
1647886570000|2022-03-21 18:16:10|1107.2|1106.6|1107.5|1106.5|1108|1107|1106.9|1105.9|20
1647886580000|2022-03-21 18:16:20|1107.4|1106.4|1107.5|1106.5|1107.5|1106.5|1106.2|1105.2|12
1647886590000|2022-03-21 18:16:30|1107.4|1106.8|1108.4|1107.4|1108.5|1107.7|1107.2|1106.6|15
1647886600000|2022-03-21 18:16:40|1108.1|1107.5|1108.3|1107.7|1108.4|1107.7|1107.8|1107.2|51
1647886610000|2022-03-21 18:16:50|1107.4|1106.4|1107.2|1106.6|1107.9|1107|1107.1|1106.4|33
1647886620000|2022-03-21 18:17:00|1107.6|1106.7|1107.7|1107.1|1108.2|1107.5|1107.6|1106.7|16
1647886630000|2022-03-21 18:17:10|1107.8|1106.8|1107.7|1106.2|1108|1107.4|1107.3|1106.2|23
1647886640000|2022-03-21 18:17:20|1107.4|1106.4|1107.1|1106.5|1107.9|1106.8|1107.1|1106.4|3
1647886650000|2022-03-21 18:17:30|1107.2|1106.6|1108|1107.4|1108.1|1107.5|1107.2|1106.6|15
1647886660000|2022-03-21 18:17:40|1107.3|1106.7|1107.1|1106.5|1107.3|1106.7|1107.1|1106.5|18
1647886670000|2022-03-21 18:17:50|1107.6|1106.6|1107.8|1107.2|1108|1107.2|1107.6|1106.6|7
1647886680000|2022-03-21 18:18:00|1107.6|1107|1106.8|1106.2|1108.2|1107.5|1106.8|1106.2|27
1647886690000|2022-03-21 18:18:10|1106.9|1106.3|1106.8|1106.2|1106.9|1106.3|1106.6|1106|7
1647886700000|2022-03-21 18:18:20|1107.6|1106.6|1108.2|1106.7|1108.2|1106.9|1107.2|1106.2|11
1647886710000|2022-03-21 18:18:30|1108|1107|1108.2|1107.6|1108.5|1107.7|1107.8|1106.7|3
1647886720000|2022-03-21 18:18:40|1108.3|1107.3|1108.1|1106.6|1108.5|1107.7|1108.1|1106.6|13
1647886730000|2022-03-21 18:18:50|1107.9|1106.9|1107.2|1106.6|1108.3|1106.9|1107.1|1106.5|1
1647886740000|2022-03-21 18:19:00|1107.1|1106.5|1107.2|1106.2|1107.4|1106.5|1107|1105.9|3
1647886750000|2022-03-21 18:19:10|1107.3|1106.3|1107.5|1106.5|1107.5|1106.7|1107.1|1106.3|4
1647886760000|2022-03-21 18:19:20|1107.4|1106.8|1107.5|1106.5|1107.5|1106.8|1107.2|1106.5|4
1647886770000|2022-03-21 18:19:30|1107.9|1106.4|1107.4|1106.8|1108.1|1106.8|1107.4|1106.3|2
1647886780000|2022-03-21 18:19:40|1107.5|1106.9|1107.8|1107.2|1107.9|1107.2|1107.5|1106.7|4
1647886790000|2022-03-21 18:19:50|1107.7|1107.1|1106.6|1105.6|1107.9|1107.3|1106.6|1105.6|12
1647907200000|2022-03-22 00:00:00|1109.6|1108.1|1108.8|1107.3|1109.6|1108.1|1106.6|1105.1|15
1647907210000|2022-03-22 00:00:10|1109|1107.5|1102.3|1100.8|1109|1107.5|1102.1|1100.6|25
1647907220000|2022-03-22 00:00:20|1102.4|1100.9|1104.5|1103|1104.5|1103|1102.3|1100.8|5
1647907230000|2022-03-22 00:00:30|1104.7|1103.2|1105.7|1104.2|1105.7|1104.2|1104.7|1103.2|12
1647907240000|2022-03-22 00:00:40|1105.8|1104.3|1108.5|1107|1113.4|1112.4|1105.8|1104.3|12
1647907250000|2022-03-22 00:00:50|1108|1106.5|1110.2|1108.7|1111.6|1110.1|1106.7|1105.7|6
1647907260000|2022-03-22 00:01:00|1109.8|1108.3|1110.1|1108.6|1110.2|1108.7|1107.4|1105.9|0
1647907270000|2022-03-22 00:01:10|1110.5|1109|1113.9|1112.4|1114|1112.5|1110.5|1109|19
1647907280000|2022-03-22 00:01:20|1113.3|1111.8|1114.4|1112.9|1114.5|1113|1113.3|1111.8|7
1647907290000|2022-03-22 00:01:30|1113.9|1112.4|1116.7|1115.2|1116.7|1115.2|1113.9|1112.4|14
1647907300000|2022-03-22 00:01:40|1116.9|1115.4|1122.1|1120.6|1122.1|1120.6|1116.9|1115.4|14
1647907310000|2022-03-22 00:01:50|1122.2|1120.7|1125.1|1123.6|1125.1|1123.6|1122.2|1120.7|22
1647907320000|2022-03-22 00:02:00|1124.9|1123.9|1123.8|1122.3|1124.9|1123.9|1123.8|1122.3|37
1647907330000|2022-03-22 00:02:10|1123.1|1121.6|1122.4|1120.9|1123.1|1121.6|1121.6|1120.1|6
1647907340000|2022-03-22 00:02:20|1123.1|1122.1|1124.8|1123.3|1126.3|1124.8|1123.1|1122.1|9
1647907350000|2022-03-22 00:02:30|1124.7|1123.2|1124.8|1123.3|1125|1123.5|1124.7|1123.2|9
1647907360000|2022-03-22 00:02:40|1125|1123.5|1127.8|1126.3|1127.8|1126.3|1125|1123.5|17
1647907370000|2022-03-22 00:02:50|1127.1|1126.1|1129.6|1128.1|1129.9|1128.4|1127.1|1126.1|15
1647907380000|2022-03-22 00:03:00|1130|1128.5|1130.7|1129.2|1130.7|1129.2|1130|1128.5|22
1647907390000|2022-03-22 00:03:10|1130.1|1128.6|1132.3|1130.8|1132.3|1130.8|1129.6|1128.1|12
1647907400000|2022-03-22 00:03:20|1132.2|1130.7|1133.6|1132.1|1133.6|1132.1|1132|1130.5|5
1647907410000|2022-03-22 00:03:30|1133.9|1132.4|1129.7|1128.2|1133.9|1132.4|1129|1128.1|8
1647907420000|2022-03-22 00:03:40|1128.4|1127.4|1131.1|1129.6|1131.1|1130.1|1128.4|1126.9|25
1647907430000|2022-03-22 00:03:50|1130.1|1128.6|1129.7|1128.2|1130.1|1128.6|1129.7|1128.2|2
1647907440000|2022-03-22 00:04:00|1129.6|1128.1|1128.1|1126.6|1129.6|1128.1|1128.1|1126.6|3
1647907450000|2022-03-22 00:04:10|||||||||3
1647907460000|2022-03-22 00:04:20|1127.7|1126.7|1126.8|1125.3|1127.8|1126.7|1126.8|1125.3|3
1647907470000|2022-03-22 00:04:30|1126|1125|1125.8|1124.3|1126.3|1125|1125.2|1123.7|5
1647907490000|2022-03-22 00:04:50|1125.4|1123.9|1124.3|1122.8|1125.4|1123.9|1124.3|1122.8|7
1647907500000|2022-03-22 00:05:00|1124.4|1122.9|1125.4|1123.9|1126|1124.5|1124.4|1122.9|15
1647907510000|2022-03-22 00:05:10|1125.5|1124|1128.2|1126.7|1128.6|1127.1|1125.5|1124|6
1647907520000|2022-03-22 00:05:20|1127.9|1126.4|1126.3|1124.8|1127.9|1126.4|1126.2|1124.7|6
1647907530000|2022-03-22 00:05:30|1125.5|1124.9|1126.8|1125.3|1126.8|1125.9|1125.5|1124.8|5
1647907540000|2022-03-22 00:05:40|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1647907550000|2022-03-22 00:05:50|1126.1|1125.3|1126.3|1124.8|1127|1125.7|1126.1|1124.8|4
1647907560000|2022-03-22 00:06:00|1126.1|1124.6|1125.8|1124.3|1126.1|1124.6|1125.8|1124.3|0
1647907570000|2022-03-22 00:06:10|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|3
1647907580000|2022-03-22 00:06:20|1125.4|1124.8|1125.8|1124.3|1125.8|1124.8|1125.4|1124.3|1
1647907590000|2022-03-22 00:06:30|||||||||1
1647907600000|2022-03-22 00:06:40|1125.9|1124.4|1126.7|1125.2|1126.7|1125.2|1125.8|1124.4|6
1647907610000|2022-03-22 00:06:50|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1
1647907620000|2022-03-22 00:07:00|1126.7|1125.7|1128|1126.5|1128|1126.5|1126.7|1125.7|4
1647907630000|2022-03-22 00:07:10|1128.1|1126.6|1128.5|1127|1128.5|1127|1128.1|1126.6|3
1647907640000|2022-03-22 00:07:20|1128.4|1126.9|1128.9|1127.4|1128.9|1127.4|1128.4|1126.9|5
1647907650000|2022-03-22 00:07:30|1127.9|1127.3|1130|1128.5|1130|1128.5|1127.9|1127.3|7
1647907660000|2022-03-22 00:07:40|1130.1|1128.6|1130.3|1128.8|1130.3|1128.8|1129.1|1128.5|2
1647907670000|2022-03-22 00:07:50|1130.2|1128.7|1130.5|1129|1130.6|1129.1|1130.2|1128.7|2
1647907690000|2022-03-22 00:08:10|1130.3|1128.8|1129.5|1128|1130.3|1128.8|1128.5|1127.9|2
1647907700000|2022-03-22 00:08:20|1129.4|1127.9|1127.2|1125.7|1129.4|1128|1127.2|1125.7|1
1647907710000|2022-03-22 00:08:30|1126.2|1125.6|1126.9|1125.4|1126.9|1125.6|1126.2|1125|3
1647907720000|2022-03-22 00:08:40|1126.8|1125.3|1127|1125.5|1127|1125.5|1126.8|1125.3|1
1647907730000|2022-03-22 00:08:50|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1647907740000|2022-03-22 00:09:00|1126.6|1125.6|1127.1|1125.6|1127.1|1125.9|1126.5|1125.6|1
1647907750000|2022-03-22 00:09:10|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1647907770000|2022-03-22 00:09:30|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|1126.8|1125.8|0
1647907780000|2022-03-22 00:09:40|1127.2|1125.7|1127|1125.5|1127.2|1125.7|1127|1125.5|4
1647907790000|2022-03-22 00:09:50|1126.6|1125.6|1125.9|1124.4|1126.6|1125.7|1125.9|1124.4|1
1647907800000|2022-03-22 00:10:00|1125.8|1124.3|1125.5|1124|1125.8|1124.3|1125.5|1124|5
1647907810000|2022-03-22 00:10:10|1125.3|1123.8|1125.2|1123.7|1125.3|1123.8|1125.2|1123.7|0
1647907830000|2022-03-22 00:10:30|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1647907840000|2022-03-22 00:10:40|1125.2|1123.7|1125.1|1123.6|1125.2|1123.7|1125.1|1123.6|4
1647907860000|2022-03-22 00:11:00|1125.2|1123.7|1125.7|1124.2|1125.7|1124.2|1125.2|1123.7|6
1647907870000|2022-03-22 00:11:10|1125.5|1124|1126.1|1124.6|1126.1|1124.6|1125.5|1124|1
1647907880000|2022-03-22 00:11:20|1126.3|1124.8|1126.7|1125.2|1126.7|1125.2|1126.3|1124.8|1
1647907890000|2022-03-22 00:11:30|1127.4|1125.9|1127.8|1126.3|1127.8|1126.3|1127.4|1125.9|0
1647907900000|2022-03-22 00:11:40|1128.1|1127.1|1127.5|1126|1128.5|1127.1|1127.5|1126|4
1647907910000|2022-03-22 00:11:50|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1
1647907920000|2022-03-22 00:12:00|1128.9|1127.4|1128|1126.5|1128.9|1127.4|1127.9|1126.4|1
1647907930000|2022-03-22 00:12:10|1128.1|1127.1|1128.2|1126.7|1128.2|1127.1|1128.1|1126.7|1
1647907940000|2022-03-22 00:12:20|1128.1|1126.6|1128.4|1126.9|1128.6|1128|1128.1|1126.6|2
1647907950000|2022-03-22 00:12:30|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1127.4|1126.3|3
1647907960000|2022-03-22 00:12:40|1128.7|1127.7|1128.6|1127.1|1128.7|1127.7|1127.8|1126.4|5
1647907970000|2022-03-22 00:12:50|1129|1127.5|1129.1|1127.6|1129.1|1127.6|1128.9|1127.4|8
1647907980000|2022-03-22 00:13:00|1127.9|1127.3|1129.4|1127.9|1129.4|1127.9|1127.9|1127.2|3
1647907990000|2022-03-22 00:13:10|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1128.3|1127.7|2
1647908000000|2022-03-22 00:13:20|1129.4|1127.9|1129.4|1127.9|1129.4|1127.9|1129.4|1127.9|0
1647908010000|2022-03-22 00:13:30|1129.6|1128.1|1129.6|1128.1|1129.6|1128.1|1129.6|1128.1|0
1647908020000|2022-03-22 00:13:40|1129.9|1128.4|1129.2|1128.6|1129.9|1128.6|1129.2|1128.4|0
1647908030000|2022-03-22 00:13:50|1129|1128.4|1130.3|1128.8|1130.3|1128.8|1129|1128.4|1
1647908050000|2022-03-22 00:14:10|1130.5|1129|1130.1|1128.6|1130.5|1129.5|1129.3|1128.2|3
1647908060000|2022-03-22 00:14:20|||||||||1
1647908070000|2022-03-22 00:14:30|1129.3|1128.7|1128.5|1127|1129.3|1128.7|1127.7|1126.6|1
1647908080000|2022-03-22 00:14:40|1128.4|1126.9|1128|1126.5|1128.4|1126.9|1128|1126.5|0
1647908090000|2022-03-22 00:14:50|1128.1|1126.6|1129|1127.5|1129|1127.5|1128.1|1126.6|2
1647908100000|2022-03-22 00:15:00|1129.4|1127.9|1128.9|1128.3|1129.7|1128.3|1128.9|1127.9|0
1647908110000|2022-03-22 00:15:10|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|1
1647908120000|2022-03-22 00:15:20|1130.1|1128.6|1130|1128.5|1130.1|1128.6|1130|1128.5|2
1647908130000|2022-03-22 00:15:30|1130.1|1128.6|1130.2|1128.7|1130.2|1128.7|1130.1|1128.6|1
1647908140000|2022-03-22 00:15:40|1129.4|1128.8|1130.2|1128.7|1130.2|1128.8|1129.4|1128.4|2
1647908160000|2022-03-22 00:16:00|1130.3|1128.8|1128.9|1127.4|1130.3|1128.8|1128.9|1127.4|3
1647908170000|2022-03-22 00:16:10|1127.5|1126.9|1128.9|1127.4|1128.9|1127.4|1127.5|1126.9|1
1647908200000|2022-03-22 00:16:40|1128|1127.3|1128.3|1126.8|1128.8|1127.3|1128|1126.8|1
1647908210000|2022-03-22 00:16:50|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1647908220000|2022-03-22 00:17:00|1128.2|1126.7|1128.5|1127|1128.5|1127|1128.2|1126.7|3
1647908230000|2022-03-22 00:17:10|1128|1126.5|1126.3|1125.7|1128|1126.5|1126.3|1125.7|1
1647908240000|2022-03-22 00:17:20|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|1
1647908250000|2022-03-22 00:17:30|1127.1|1125.6|1128|1126.5|1128|1126.5|1127.1|1125.6|3
1647908260000|2022-03-22 00:17:40|1127.5|1126|1127.5|1126|1127.5|1126|1127.3|1125.8|1
1647908270000|2022-03-22 00:17:50|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|2
1647908280000|2022-03-22 00:18:00|||||||||1
1647908290000|2022-03-22 00:18:10|1128.3|1126.8|1127.6|1126.1|1128.4|1126.9|1127.3|1126.1|0
1647908300000|2022-03-22 00:18:20|1126.9|1126.3|1127.8|1126.3|1127.8|1126.3|1126.9|1126.3|1
1647908310000|2022-03-22 00:18:30|1127.6|1126.1|1127.5|1126|1127.6|1126.1|1127.5|1126|0
1647908320000|2022-03-22 00:18:40|1127.7|1126.2|1127.8|1126.3|1127.8|1126.3|1126.9|1126.2|1
1647908340000|2022-03-22 00:19:00|1127.9|1126.8|1127.9|1126.4|1127.9|1126.8|1127.9|1126.4|4
1647908350000|2022-03-22 00:19:10|1128.1|1126.6|1128.1|1126.6|1128.1|1126.6|1127.2|1126.6|1
1647908360000|2022-03-22 00:19:20|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1647908370000|2022-03-22 00:19:30|1126.9|1126.3|1127.9|1126.4|1128.1|1126.6|1126.9|1126.3|1
1647908390000|2022-03-22 00:19:50|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1
1647908400000|2022-03-22 00:20:00|1127.6|1126.1|1126.6|1125.1|1127.6|1126.1|1126.6|1125.1|6
1647908430000|2022-03-22 00:20:30|1125.5|1124.9|1126.3|1124.8|1126.3|1124.9|1125.5|1124.8|1
1647908440000|2022-03-22 00:20:40|1125.3|1124.7|1125.7|1124.2|1125.7|1124.7|1125.3|1124.2|1
1647908450000|2022-03-22 00:20:50|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1647908460000|2022-03-22 00:21:00|1125|1123.5|1125.3|1123.8|1125.3|1123.8|1125|1123.5|4
1647908470000|2022-03-22 00:21:10|1125.2|1123.7|1125.1|1123.6|1125.2|1123.7|1124|1123.4|1
1647908480000|2022-03-22 00:21:20|1124.2|1123.5|1125.3|1123.8|1125.3|1123.8|1124.2|1123.5|1
1647908490000|2022-03-22 00:21:30|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|2
1647908500000|2022-03-22 00:21:40|1124.1|1123.5|1125.2|1123.7|1125.2|1123.7|1124.1|1123.1|2
1647908510000|2022-03-22 00:21:50|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1
1647908520000|2022-03-22 00:22:00|1124.9|1123.4|1125|1123.5|1125|1123.5|1124.8|1123.3|3
1647908530000|2022-03-22 00:22:10|1124.9|1123.4|1126|1124.5|1126.1|1124.9|1124.7|1123.4|7
1647908550000|2022-03-22 00:22:30|1125.9|1124.4|1125.9|1124.4|1125.9|1124.6|1125.2|1124.4|1
1647908570000|2022-03-22 00:22:50|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1
1647908590000|2022-03-22 00:23:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1647908600000|2022-03-22 00:23:20|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|2
1647908610000|2022-03-22 00:23:30|1125.5|1124|1124.6|1123.1|1125.5|1124|1124.6|1123.1|0
1647908620000|2022-03-22 00:23:40|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|1123.9|1123.3|0
1647908630000|2022-03-22 00:23:50|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1124.3|1123.7|1
1647908650000|2022-03-22 00:24:10|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|2
1647908660000|2022-03-22 00:24:20|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1
1647908670000|2022-03-22 00:24:30|||||||||1
1647908690000|2022-03-22 00:24:50|1125.5|1124.9|1125.5|1124|1125.5|1124.9|1125.5|1124|5
1647908700000|2022-03-22 00:25:00|1125.6|1124.5|1125.6|1124.6|1125.6|1124.6|1125.6|1124.5|0
1647908710000|2022-03-22 00:25:10|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1
1647908740000|2022-03-22 00:25:40|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|1125.8|1124.8|0
1647908760000|2022-03-22 00:26:00|1126.2|1125.6|1126.6|1126|1126.9|1126.3|1126.2|1125.6|13
1647908770000|2022-03-22 00:26:10|1126.8|1126.2|1126.7|1125.2|1126.9|1126.3|1126.5|1125.2|3
1647908780000|2022-03-22 00:26:20|1126|1125.4|1126.6|1125.1|1126.6|1125.4|1126|1125.1|2
1647908800000|2022-03-22 00:26:40|1125.6|1125|1126.3|1124.8|1126.4|1125|1125.6|1124.8|1
1647908830000|2022-03-22 00:27:10|1126.2|1124.7|1126.2|1124.7|1126.2|1125.4|1126|1124.7|2
1647908860000|2022-03-22 00:27:40|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1647908880000|2022-03-22 00:28:00|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1647908910000|2022-03-22 00:28:30|1125.5|1124.9|1126.3|1125.7|1126.3|1125.7|1125.5|1124.9|2
1647908920000|2022-03-22 00:28:40|1126.4|1125.8|1126.5|1125|1126.5|1125.8|1125.8|1125|3
1647908930000|2022-03-22 00:28:50|1126.4|1125.4|1126.9|1125.4|1126.9|1125.7|1126.3|1125.4|1
1647908940000|2022-03-22 00:29:00|1126.6|1126|1126.7|1126.1|1127|1126.1|1126.6|1125.4|1
1647908950000|2022-03-22 00:29:10|1126.9|1126.3|1126.9|1125.9|1127.4|1126.3|1126.9|1125.5|2
1647908960000|2022-03-22 00:29:20|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1647908970000|2022-03-22 00:29:30|1127.1|1126.1|1127.2|1126.2|1127.2|1126.2|1127.1|1126.1|0
1647908990000|2022-03-22 00:29:50|||||||||1
1647909000000|2022-03-22 00:30:00|1127.3|1125.8|1126.7|1125.2|1127.3|1125.8|1126.7|1125.2|7
1647909010000|2022-03-22 00:30:10|1126.8|1125.3|1126.9|1125.4|1126.9|1125.4|1126.8|1125.3|0
1647909020000|2022-03-22 00:30:20|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|0
1647909030000|2022-03-22 00:30:30|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1647909050000|2022-03-22 00:30:50|1126.5|1125.5|1127|1125.5|1127|1125.6|1126.2|1125.3|1
1647909060000|2022-03-22 00:31:00|1126.7|1125.7|1125.8|1124.8|1126.7|1125.7|1125.8|1124.8|2
1647909070000|2022-03-22 00:31:10|1125.5|1124.5|1125.6|1124.6|1125.6|1124.6|1125.5|1124.5|0
1647909090000|2022-03-22 00:31:30|1125.7|1124.7|1125.8|1125.2|1125.8|1125.2|1125.7|1124.7|0
1647909110000|2022-03-22 00:31:50|1125.4|1124.8|1126|1124.5|1126|1124.8|1125.4|1124.5|1
1647909130000|2022-03-22 00:32:10|1125.3|1124.7|1125.2|1123.7|1126|1124.7|1124.6|1123.7|6
1647909140000|2022-03-22 00:32:20|1124.6|1124|1124.6|1124|1124.6|1124|1124.5|1123.9|0
1647909150000|2022-03-22 00:32:30|1124.5|1123.9|1124.4|1123.8|1124.5|1123.9|1124.3|1123.5|0
1647909160000|2022-03-22 00:32:40|1124.3|1123.7|1124.2|1123.6|1124.3|1123.7|1124.2|1123.6|0
1647909170000|2022-03-22 00:32:50|1125.1|1123.5|1125.4|1123.9|1125.4|1123.9|1125|1123.5|2
1647909190000|2022-03-22 00:33:10|1125.7|1124.2|1126|1124.5|1126|1124.7|1125.3|1124.2|1
1647909200000|2022-03-22 00:33:20|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|5
1647909220000|2022-03-22 00:33:40|1125|1124.4|1124.9|1123.4|1125|1124.4|1124.9|1123.4|1
1647909230000|2022-03-22 00:33:50|1124.4|1123.8|1125.4|1123.9|1125.4|1123.9|1124.4|1123.8|1
1647909240000|2022-03-22 00:34:00|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1647909250000|2022-03-22 00:34:10|1124.9|1123.9|1124.1|1122.6|1125|1123.9|1124.1|1122.6|6
1647909270000|2022-03-22 00:34:30|1124|1123.4|1124.1|1123.1|1124.1|1123.4|1124|1123.1|3
1647909280000|2022-03-22 00:34:40|||||||||1
1647909300000|2022-03-22 00:35:00|||||||||1
1647909310000|2022-03-22 00:35:10|||||||||3
1647909320000|2022-03-22 00:35:20|1123.7||1124.1||1124.1||1123.7||16
1647909330000|2022-03-22 00:35:30|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|1124.2|1123.2|2
1647909340000|2022-03-22 00:35:40|1124.3|1122.8|1124.1|1122.6|1124.3|1122.8|1124.1|1122.6|10
1647909350000|2022-03-22 00:35:50|||||||||1
1647909360000|2022-03-22 00:36:00|1124.2|1122.7|1125|1123.5|1125|1124.1|1124.2|1122.7|4
1647909370000|2022-03-22 00:36:10|1124.4|1123.8|1124.9|1123.4|1124.9|1123.8|1124.4|1123.3|2
1647909400000|2022-03-22 00:36:40|1124.8|1123.3|1124.5|1123.5|1124.8|1123.5|1124.5|1123.3|0
1647909410000|2022-03-22 00:36:50|1124.3|1122.8|1123.8|1123.2|1124.3|1123.2|1123.3|1122.7|16
1647909420000|2022-03-22 00:37:00|1124.7|1123.4|1124.9|1123.4|1124.9|1123.4|1124.7|1123.4|1
1647909440000|2022-03-22 00:37:20|||||||||2
1647909460000|2022-03-22 00:37:40|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1647909480000|2022-03-22 00:38:00|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1
1647909490000|2022-03-22 00:38:10|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1647909500000|2022-03-22 00:38:20|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|1124.7|1123.2|0
1647909540000|2022-03-22 00:39:00|1124.3|1123.3|1124.1|1123.1|1124.3|1123.3|1124.1|1123.1|1
1647909550000|2022-03-22 00:39:10|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1
1647909580000|2022-03-22 00:39:40|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1647909590000|2022-03-22 00:39:50|1123.6|1123|1123.6|1123|1123.6|1123|1123.6|1123|0
1647909650000|2022-03-22 00:40:50|1123.9|1122.9|1124.1|1123.1|1124.3|1123.7|1123.9|1122.9|5
1647909660000|2022-03-22 00:41:00|1123.7|1122.7|1123.1|1122.5|1123.7|1122.7|1123.1|1122.5|7
1647909670000|2022-03-22 00:41:10|1122.5|1121.9|1121.6|1120.1|1122.5|1121.9|1121.4|1120.1|92
1647909680000|2022-03-22 00:41:20|1121.3|1120.3|1120.7|1119.7|1121.5|1120.3|1120.7|1119.7|8
1647909690000|2022-03-22 00:41:30|1120.8|1119.8|1119.5|1118|1120.8|1119.8|1119.1|1118|43
1647909700000|2022-03-22 00:41:40|1119.2|1117.7|1118.5|1117.9|1119.2|1117.9|1118.5|1117.7|3
1647909710000|2022-03-22 00:41:50|1118.4|1117.4|1118.4|1117.4|1119|1117.5|1117.9|1116.9|20
1647909720000|2022-03-22 00:42:00|1118.2|1117.6|1119|1117.5|1119.2|1117.9|1117.9|1117|15
1647909730000|2022-03-22 00:42:10|1118.9|1117.9|1119.3|1118.3|1119.3|1118.3|1118.9|1117.9|2
1647909750000|2022-03-22 00:42:30|1119.1|1117.6|1119|1117.5|1119.1|1117.6|1119|1117.5|3
1647909760000|2022-03-22 00:42:40|||||||||3
1647909770000|2022-03-22 00:42:50|||||||||1
1647909790000|2022-03-22 00:43:10|1118.8|1117.3|1118.7|1117.2|1118.8|1117.3|1117.9|1117.1|6
1647909800000|2022-03-22 00:43:20|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|2
1647909810000|2022-03-22 00:43:30|1118.4|1116.9|1117|1115.5|1118.4|1117.1|1117|1115.5|3
1647909820000|2022-03-22 00:43:40|1116.9|1115.4|1117.4|1115.9|1117.4|1115.9|1116.9|1115.4|6
1647909830000|2022-03-22 00:43:50|||||||||1
1647909860000|2022-03-22 00:44:20|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|8
1647909890000|2022-03-22 00:44:50|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|1
1647909900000|2022-03-22 00:45:00|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|3
1647909910000|2022-03-22 00:45:10|||||||||1
1647909920000|2022-03-22 00:45:20|1117.4|1115.9|1117.6|1116.1|1117.6|1116.1|1117.4|1115.9|3
1647909930000|2022-03-22 00:45:30|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|4
1647909940000|2022-03-22 00:45:40|1117.2|1116.6|1118.9|1118.3|1119.1|1118.3|1117.2|1116.3|28
1647909950000|2022-03-22 00:45:50|1119.2|1118.2|1119.1|1118.1|1119.2|1118.3|1118.8|1118.1|2
1647909960000|2022-03-22 00:46:00|1119|1117.5|1119.1|1117.6|1119.1|1117.6|1119|1117.5|1
1647909970000|2022-03-22 00:46:10|1119.2|1118.6|1119.3|1118.7|1119.3|1118.7|1119.1|1118.5|4
1647909980000|2022-03-22 00:46:20|1119.2|1118.6|1119|1117.5|1119.2|1118.6|1119|1117.5|1
1647909990000|2022-03-22 00:46:30|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|1119.2|1117.7|0
1647910000000|2022-03-22 00:46:40|1119.5|1118.5|1119.5|1118.9|1119.5|1118.9|1119.4|1118.5|6
1647910010000|2022-03-22 00:46:50|1120.9|1119.4|1120.8|1119.3|1120.9|1119.4|1120.8|1119.3|2
1647910030000|2022-03-22 00:47:10|1121|1119.5|1121.2|1119.7|1121.3|1119.8|1121|1119.5|0
1647910040000|2022-03-22 00:47:20|1121.1|1119.6|1121.5|1120|1121.5|1120|1121.1|1119.6|3
1647910050000|2022-03-22 00:47:30|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1
1647910060000|2022-03-22 00:47:40|1121.5|1120|1121.6|1120.1|1121.6|1120.1|1121.5|1120|0
1647910070000|2022-03-22 00:47:50|1122.6|1122|1122.5|1121.5|1122.6|1122|1122.5|1121.5|11
1647910080000|2022-03-22 00:48:00|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1122.7|1121.2|1
1647910090000|2022-03-22 00:48:10|||||||||1
1647910100000|2022-03-22 00:48:20|1122.6|1122|1122.2|1120.7|1123.2|1122.4|1122.2|1120.7|2
1647910110000|2022-03-22 00:48:30|||||||||1
1647910120000|2022-03-22 00:48:40|1122.5|1121|1122.6|1121.1|1122.6|1121.1|1122.5|1121|0
1647910130000|2022-03-22 00:48:50|1122.8|1121.3|1123.2|1121.7|1123.2|1121.8|1122.8|1121.3|0
1647910140000|2022-03-22 00:49:00|1123.4|1121.9|1122.9|1121.4|1123.4|1121.9|1122.9|1121.4|1
1647910150000|2022-03-22 00:49:10|||||||||1
1647910170000|2022-03-22 00:49:30|1122.7|1121.2|1123.8|1122.3|1123.8|1122.3|1122.6|1121.1|3
1647910180000|2022-03-22 00:49:40|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|1123.9|1122.4|0
1647910190000|2022-03-22 00:49:50|1123.8|1122.3|1123.3|1121.8|1123.8|1122.3|1123.3|1121.8|4
1647910200000|2022-03-22 00:50:00|1123.6|1123|1123.1|1121.6|1124.1|1123|1122.4|1121.6|10
1647910210000|2022-03-22 00:50:10|1123.4|1121.9|1124.2|1123.2|1124.2|1123.2|1123.4|1121.9|8
1647910220000|2022-03-22 00:50:20|1124.1|1123.5|1124.9|1124.3|1124.9|1124.3|1124.1|1123.5|16
1647910230000|2022-03-22 00:50:30|1125|1124.4|1125.5|1124.5|1125.5|1124.7|1125|1124.4|16
1647910240000|2022-03-22 00:50:40|1125|1124.4|1125.4|1123.9|1125.4|1124.4|1124.9|1123.9|2
1647910250000|2022-03-22 00:50:50|1125.1|1124.1|1124.2|1122.7|1125.1|1124.1|1123.9|1122.4|1
1647910260000|2022-03-22 00:51:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|3
1647910270000|2022-03-22 00:51:10|1125.5|1124.2|1125.3|1124.3|1125.7|1124.3|1125.3|1124.2|0
1647910290000|2022-03-22 00:51:30|1125.4|1124.4|1125.2|1124.2|1125.7|1124.4|1125.2|1124.2|3
1647910300000|2022-03-22 00:51:40|1125.1|1124.6|1125.6|1124.1|1125.6|1124.6|1125.1|1124.1|2
1647910320000|2022-03-22 00:52:00|1125.5|1124.5|1125.6|1124.1|1125.6|1124.5|1125.5|1124.1|1
1647910330000|2022-03-22 00:52:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1647910380000|2022-03-22 00:53:00|1125.5|1124.9|1125.4|1124.4|1125.5|1124.9|1125.4|1124.4|1
1647910390000|2022-03-22 00:53:10|1125.5|1124.5|1124.6|1123.1|1125.5|1124.5|1124.6|1123.1|4
1647910400000|2022-03-22 00:53:20|1124.3|1122.8|1124.4|1122.9|1124.4|1122.9|1124.2|1122.7|0
1647910410000|2022-03-22 00:53:30|1124.7|1123.2|1124.8|1123.3|1124.8|1123.3|1124.7|1123.2|0
1647910460000|2022-03-22 00:54:20|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1647910470000|2022-03-22 00:54:30|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|1124.5|1123.5|0
1647910480000|2022-03-22 00:54:40|1124|1123.4|1124.1|1123.1|1124.1|1123.5|1124|1123.1|5
1647910490000|2022-03-22 00:54:50|1123.5|1122.9|1124.7|1123.2|1124.7|1123.2|1123.5|1122.9|3
1647910560000|2022-03-22 00:56:00|1124.5|1123|1124.7|1123.2|1124.7|1123.2|1124.5|1123|0
1647910570000|2022-03-22 00:56:10|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1647910580000|2022-03-22 00:56:20|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1647910630000|2022-03-22 00:57:10|1124.6|1123.1|1126.1|1124.6|1126.1|1124.6|1123.8|1123.1|4
1647910670000|2022-03-22 00:57:50|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1
1647910690000|2022-03-22 00:58:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|12
1647910730000|2022-03-22 00:58:50|1126.8|1125.3|1126.9|1125.4|1126.9|1125.4|1126.8|1125.3|1
1647910740000|2022-03-22 00:59:00|1127|1125.5|1127.1|1125.6|1127.1|1125.6|1127|1125.5|1
1647910760000|2022-03-22 00:59:20|1127.4|1125.9|1127.5|1126|1127.5|1126|1127.4|1125.9|0
1647910790000|2022-03-22 00:59:50|1127.6|1126.1|1127.5|1126|1127.6|1126.1|1127.2|1125.7|4
1647910850000|2022-03-22 01:00:50|1126.6|1125.3|1126.7|1125.2|1126.8|1125.3|1126.6|1125.2|2
1647910870000|2022-03-22 01:01:10|1127.4|1126.8|1126.9|1125.4|1127.8|1126.8|1126.9|1125.4|1
1647910880000|2022-03-22 01:01:20|1127.2|1125.7|1127.5|1126|1127.5|1126|1127.2|1125.7|3
1647910890000|2022-03-22 01:01:30|1127.8|1126.3|1127.7|1126.2|1127.8|1126.3|1127.7|1126.2|4
1647910900000|2022-03-22 01:01:40|1127.8|1126.3|1128.2|1126.7|1128.2|1126.7|1127.8|1126.3|0
1647910910000|2022-03-22 01:01:50|||||||||1
1647910930000|2022-03-22 01:02:10|1128.6|1127.1|1127.9|1126.4|1128.6|1127.1|1127.9|1126.4|1
1647910990000|2022-03-22 01:03:10|1128.7|1127.7|1129.9|1128.4|1129.9|1128.4|1128.7|1127.7|6
1647911000000|2022-03-22 01:03:20|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|0
1647911010000|2022-03-22 01:03:30|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|1130.2|1128.7|0
1647911040000|2022-03-22 01:04:00|1130.1|1128.6|1128.8|1127.3|1130.1|1128.6|1128.8|1127.3|5
1647911050000|2022-03-22 01:04:10|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|0
1647911070000|2022-03-22 01:04:30|1129|1127.5|1129.2|1127.7|1129.2|1127.7|1129|1127.5|0
1647911100000|2022-03-22 01:05:00|1129.4|1127.9|1129.7|1128.2|1129.7|1128.2|1129.4|1127.9|0
1647911110000|2022-03-22 01:05:10|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|1129.3|1128.3|0
1647911120000|2022-03-22 01:05:20|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|1129.1|1128.5|0
1647911150000|2022-03-22 01:05:50|1128.9|1128.3|1129.7|1128.2|1129.7|1128.3|1128.9|1128.2|4
1647911160000|2022-03-22 01:06:00|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|3
1647911170000|2022-03-22 01:06:10|1129.7|1128.2|1129.3|1127.8|1129.7|1128.2|1129.3|1127.8|1
1647911190000|2022-03-22 01:06:30|1129.1|1127.6|1129.2|1127.7|1129.2|1127.7|1129.1|1127.6|0
1647911200000|2022-03-22 01:06:40|1128.7||1128.7||1128.7||1128.7||0
1647911210000|2022-03-22 01:06:50|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|1128.6|1127.6|0
1647911220000|2022-03-22 01:07:00|1128.3|1127.7|1127.4|1125.9|1128.3|1127.7|1127.4|1125.9|2
1647911230000|2022-03-22 01:07:10|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.2|1125.7|2
1647911240000|2022-03-22 01:07:20|1128|1126.3|1128.1|1126.6|1128.1|1126.6|1128|1126.3|0
1647911270000|2022-03-22 01:07:50|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1
1647911280000|2022-03-22 01:08:00|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1647911290000|2022-03-22 01:08:10|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|1
1647911340000|2022-03-22 01:09:00|1127.6|1126.1|1127.5|1126|1127.6|1126.1|1127.5|1126|1
1647911350000|2022-03-22 01:09:10|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1647911360000|2022-03-22 01:09:20|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1647911370000|2022-03-22 01:09:30|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1
1647911380000|2022-03-22 01:09:40|||||||||1
1647911400000|2022-03-22 01:10:00|||||||||1
1647911430000|2022-03-22 01:10:30|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|3
1647911440000|2022-03-22 01:10:40|1127.9|1126.4|1128|1126.5|1128|1126.5|1127.9|1126.4|1
1647911450000|2022-03-22 01:10:50|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1
1647911460000|2022-03-22 01:11:00|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1647911490000|2022-03-22 01:11:30|1127|1126.4|1130.2|1128.7|1130.2|1128.7|1127|1126.4|9
1647911500000|2022-03-22 01:11:40|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1
1647911510000|2022-03-22 01:11:50|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|0
1647911520000|2022-03-22 01:12:00|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1
1647911530000|2022-03-22 01:12:10|||||||||2
1647911550000|2022-03-22 01:12:30|||||||||2
1647911560000|2022-03-22 01:12:40|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|1130.2|1129.2|0
1647911570000|2022-03-22 01:12:50|1129.8||1129.8||1129.8||1129.8||15
1647911580000|2022-03-22 01:13:00|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|1130.1|1129.1|4
1647911590000|2022-03-22 01:13:10|1130.3|1129.3|1131.8|1130.8|1132.2|1131.2|1130.3|1129.3|7
1647911600000|2022-03-22 01:13:20|1131.7|1130.7|1131.4|1129.9|1131.7|1130.7|1131.4|1129.9|1
1647911610000|2022-03-22 01:13:30|1131.2|1129.7|1130.1|1129.5|1131.2|1129.7|1130.1|1129.4|1
1647911630000|2022-03-22 01:13:50|1131||1131||1131||1131||5
1647911640000|2022-03-22 01:14:00|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|0
1647911660000|2022-03-22 01:14:20|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|0
1647911670000|2022-03-22 01:14:30|1131.4|1129.9|1131.4|1129.9|1131.4|1129.9|1131.4|1129.9|1
1647911680000|2022-03-22 01:14:40|1130.8|1129.8|1131|1129.5|1131.1|1129.8|1130.8|1129.5|8
1647911690000|2022-03-22 01:14:50|1130.8|1129.8|1131.7|1130.2|1131.7|1130.2|1130.8|1129.8|0
1647911710000|2022-03-22 01:15:10|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|1131.6|1130.1|0
1647911720000|2022-03-22 01:15:20|1131.7|1131.1|1131.8|1130.3|1131.8|1131.1|1131.7|1130.3|11
1647911730000|2022-03-22 01:15:30|1131.7|1130.2|1131.4|1129.9|1131.7|1130.3|1131.3|1129.9|11
1647911740000|2022-03-22 01:15:40|||||||||10
1647911770000|2022-03-22 01:16:10|1131.3|1129.8|1131.6|1130.1|1131.6|1130.1|1131.3|1129.8|3
1647911780000|2022-03-22 01:16:20|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|1131.5|1130.9|0
1647911790000|2022-03-22 01:16:30|1131.6|1130.1|1131.8|1130.3|1131.8|1130.3|1131.6|1130.1|37
1647911800000|2022-03-22 01:16:40|1132.2|1131.2|1132|1131.4|1132.2|1131.4|1131.7|1130.2|3
1647911810000|2022-03-22 01:16:50|1132.1|1131.5|1132.5|1131.9|1132.5|1131.9|1132.1|1131.5|8
1647911820000|2022-03-22 01:17:00|1132.6|1132|1132.6|1132|1132.6|1132|1132.6|1132|6
1647911830000|2022-03-22 01:17:10|1132.5|1131.9|1131.9|1130.4|1132.5|1131.9|1131.9|1130.4|13
1647911840000|2022-03-22 01:17:20|1132|1131.4|1132.5|1131.9|1132.5|1131.9|1132|1131.4|12
1647911850000|2022-03-22 01:17:30|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|1132.4|1131.8|0
1647911860000|2022-03-22 01:17:40|1132.5|1131.9|1132.4|1131.8|1132.5|1131.9|1132.4|1131.8|2
1647911870000|2022-03-22 01:17:50|1133.8|1132.3|1134.2|1133.2|1134.2|1133.2|1133.8|1132.3|3
1647911880000|2022-03-22 01:18:00|1134|1133.4|1134.1|1133.5|1134.1|1133.5|1134|1133.4|0
1647911890000|2022-03-22 01:18:10|1134|1133.4|1134.1|1133.5|1134.1|1133.5|1134|1133.4|1
1647911900000|2022-03-22 01:18:20|1134.4|1133.8|1132.9|1131.4|1134.5|1133.9|1131.8|1130.3|22
1647911920000|2022-03-22 01:18:40|1133|1131.5|1133.8|1132.8|1133.8|1132.8|1133|1131.5|12
1647911930000|2022-03-22 01:18:50|||||||||3
1647911940000|2022-03-22 01:19:00|1133.9|1132.4|1133.8|1132.8|1133.9|1132.8|1133.8|1132.4|3
1647911950000|2022-03-22 01:19:10|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|0
1647911970000|2022-03-22 01:19:30|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|0
1647912040000|2022-03-22 01:20:40|||||||||1
1647912080000|2022-03-22 01:21:20|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|1
1647912090000|2022-03-22 01:21:30|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|2
1647912120000|2022-03-22 01:22:00|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.7|1132.2|0
1647912190000|2022-03-22 01:23:10|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|1
1647912220000|2022-03-22 01:23:40||1133||1133||1133||1133|1
1647912230000|2022-03-22 01:23:50|1133.6|1132.9|1133.9|1132.9|1133.9|1132.9|1133.6|1132.9|0
1647912240000|2022-03-22 01:24:00|1133.6|1133|1134|1133|1134|1133|1133.6|1132.9|2
1647912250000|2022-03-22 01:24:10|1133.9|1132.9|1134|1133|1134|1133|1133.9|1132.9|1
1647912270000|2022-03-22 01:24:30|1133.9|1132.9|1134.9|1133.4|1134.9|1133.4|1133.9|1132.9|9
1647912280000|2022-03-22 01:24:40|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|0
1647912290000|2022-03-22 01:24:50|1134.9|1133.4|1135|1133.5|1135|1133.5|1134.9|1133.4|0
1647912300000|2022-03-22 01:25:00|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|1134.9|1133.4|0
1647912310000|2022-03-22 01:25:10|1135|1133.5|1134.8|1133.3|1135|1133.5|1134.8|1133.3|0
1647912320000|2022-03-22 01:25:20|1135|1133.5|1134.9|1133.4|1135|1133.5|1134.9|1133.4|0
1647912410000|2022-03-22 01:26:50|1134.8|1133.3|1135|1133.5|1135|1133.5|1134.6|1133.1|0
1647912420000|2022-03-22 01:27:00|1134.9|1133.4|1135|1133.5|1135|1133.5|1134.9|1133.4|0
1647912430000|2022-03-22 01:27:10|1135.2|1133.7|1134|1132.5|1135.3|1134|1134|1132.5|5
1647912440000|2022-03-22 01:27:20|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1
1647912450000|2022-03-22 01:27:30|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|0
1647912470000|2022-03-22 01:27:50|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|0
1647912490000|2022-03-22 01:28:10|1134.4|1132.9|1134.5|1133|1134.5|1133|1134.4|1132.9|3
1647912520000|2022-03-22 01:28:40|1134.6|1133.1|1134.3|1132.8|1134.6|1133.1|1134.3|1132.8|0
1647912580000|2022-03-22 01:29:40|1134.2|1132.7|1134.1|1132.6|1134.2|1132.7|1134.1|1132.6|0
1647912650000|2022-03-22 01:30:50|||||||||1
1647912690000|2022-03-22 01:31:30|1133.9|1132.4|1133.8|1132.3|1133.9|1132.4|1133.8|1132.3|0
1647912700000|2022-03-22 01:31:40|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|3
1647912710000|2022-03-22 01:31:50|1134.1|1132.6|1134.2|1132.7|1134.2|1132.7|1134.1|1132.6|0
1647912720000|2022-03-22 01:32:00|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|0
1647912730000|2022-03-22 01:32:10|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|2
1647912740000|2022-03-22 01:32:20|1134.9|1133.9|1135.2|1134.2|1135.2|1134.3|1134.8|1133.9|3
1647912760000|2022-03-22 01:32:40|1135.4|1134.4|1135.3|1134.7|1135.4|1134.7|1135.2|1134.4|2
1647912770000|2022-03-22 01:32:50|1135.4|1134.8|1135.2|1133.7|1135.4|1134.8|1135.1|1133.6|5
1647912780000|2022-03-22 01:33:00|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|0
1647912790000|2022-03-22 01:33:10|1135.2|1133.7|1135.3|1133.8|1135.3|1133.8|1135.2|1133.7|0
1647912820000|2022-03-22 01:33:40|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|0
1647912830000|2022-03-22 01:33:50|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|1135.1|1133.6|1
1647912850000|2022-03-22 01:34:10|1134.9|1134.3|1135.4|1134.4|1135.4|1134.5|1134.9|1134.3|2
1647912870000|2022-03-22 01:34:30|1135.2|1134.6|1135.6|1134.6|1135.6|1134.6|1135.2|1134.6|0
1647912880000|2022-03-22 01:34:40|1135.1|1134.5|1133.9|1132.4|1135.1|1134.5|1133.9|1132.4|20
1647912890000|2022-03-22 01:34:50|1133.6|1132.1|1132|1130.5|1133.6|1132.1|1132|1130.5|7
1647912900000|2022-03-22 01:35:00|1132.1|1130.6|1132|1130.5|1132.5|1131|1132|1130.5|12
1647912910000|2022-03-22 01:35:10|1132.2|1130.7|1132.3|1130.8|1132.3|1130.8|1132.2|1130.7|0
1647912920000|2022-03-22 01:35:20|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|2
1647912970000|2022-03-22 01:36:10|1132.8|1131.3|1132.9|1131.4|1132.9|1131.4|1132.8|1131.3|0
1647912980000|2022-03-22 01:36:20|1133.1|1131.6|1133|1131.5|1133.1|1131.6|1133|1131.5|4
1647912990000|2022-03-22 01:36:30|1132.9|1131.4|1132.8|1131.3|1132.9|1131.4|1132.8|1131.3|0
1647913000000|2022-03-22 01:36:40|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|0
1647913010000|2022-03-22 01:36:50|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|1
1647913030000|2022-03-22 01:37:10|1132.7|1131.7|1133.5|1132|1133.5|1132|1132.7|1131.5|1
1647913050000|2022-03-22 01:37:30|1133.6|1132.1|1133.7|1132.2|1133.7|1132.2|1133.6|1132.1|0
1647913060000|2022-03-22 01:37:40|1133.6|1132.1|1133.5|1132|1133.6|1132.1|1133.5|1132|0
1647913070000|2022-03-22 01:37:50|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1
1647913080000|2022-03-22 01:38:00|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|0
1647913100000|2022-03-22 01:38:20|1133.6|1132.1|1133.4|1131.9|1133.6|1132.1|1133.4|1131.9|2
1647913120000|2022-03-22 01:38:40|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|0
1647913170000|2022-03-22 01:39:30|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|1133|1131.5|0
1647913200000|2022-03-22 01:40:00|1133.2|1131.7|1133.3|1131.8|1133.4|1131.9|1133.2|1131.7|1
1647913240000|2022-03-22 01:40:40|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|0
1647913250000|2022-03-22 01:40:50|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|1133.9|1132.4|3
1647913280000|2022-03-22 01:41:20|1133.2|1132.6|1133.9|1132.4|1133.9|1132.6|1133.2|1132.4|2
1647913310000|2022-03-22 01:41:50|1134.1|1133.1|1134|1133|1134.1|1133.1|1134|1133|2
1647913330000|2022-03-22 01:42:10|1133.6||1133.6||1133.6||1133.6||1
1647913340000|2022-03-22 01:42:20|1133.5|1132.9|1133.3|1131.8|1133.6|1132.9|1133.3|1131.8|3
1647913370000|2022-03-22 01:42:50|||||||||1
1647913430000|2022-03-22 01:43:50|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1
1647913440000|2022-03-22 01:44:00|1133.3|1131.8|1133.2|1131.7|1133.3|1131.8|1133.2|1131.7|0
1647913490000|2022-03-22 01:44:50|||||||||1
1647913500000|2022-03-22 01:45:00|||||||||1
1647913510000|2022-03-22 01:45:10|1132.3|1131.8|1133.3|1131.8|1133.3|1131.8|1132.3|1131.8|2
1647913550000|2022-03-22 01:45:50|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|0
1647913590000|2022-03-22 01:46:30|1133.8|1132.3|1135|1134.4|1135.1|1134.4|1133.8|1132.3|1
1647913600000|2022-03-22 01:46:40|1135.4|1133.9|1135.3|1133.8|1135.4|1133.9|1135.3|1133.8|1
1647913610000|2022-03-22 01:46:50|1135.4|1134.4|1135.7|1134.2|1135.7|1134.4|1135.4|1134.2|1
1647913620000|2022-03-22 01:47:00|1135.4|1134.4|1135.7|1134.7|1135.7|1134.7|1135.4|1134.4|7
1647913630000|2022-03-22 01:47:10|||||||||1
1647913650000|2022-03-22 01:47:30|1136|1134.5|1136.1|1134.6|1136.1|1134.6|1136|1134.5|1
1647913660000|2022-03-22 01:47:40|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1135.8|1134.8|1
1647913670000|2022-03-22 01:47:50|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|0
1647913690000|2022-03-22 01:48:10|1134.9|1133.4|1134.1|1133.5|1134.9|1133.5|1134.1|1132.8|3
1647913720000|2022-03-22 01:48:40|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|0
1647913730000|2022-03-22 01:48:50|1134.4|1133.8|1135.2|1133.7|1135.2|1133.8|1134.4|1133.7|1
1647913740000|2022-03-22 01:49:00|1135.3|1133.8|1135.6|1134.6|1135.6|1134.6|1135.3|1133.8|0
1647913750000|2022-03-22 01:49:10|1135.3|1134.7|1135.2|1133.7|1135.6|1134.7|1135.2|1133.7|0
1647913760000|2022-03-22 01:49:20|1135|1134|1134.7|1133.2|1135|1134.3|1134.7|1133.2|2
1647913770000|2022-03-22 01:49:30|1134.3|1132.8|1134.7|1133.2|1134.7|1133.2|1134.3|1132.8|1
1647913790000|2022-03-22 01:49:50|1134.8|1133.8|1135.7|1134.2|1135.7|1134.2|1134.8|1133.8|1
1647913800000|2022-03-22 01:50:00|1135.6|1134.1|1135.1|1133.6|1135.6|1134.1|1135.1|1133.6|0
1647913810000|2022-03-22 01:50:10|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|1
1647913820000|2022-03-22 01:50:20|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1
1647913840000|2022-03-22 01:50:40|1135.4|1133.9|1135.5|1134.9|1135.5|1134.9|1135.4|1133.9|0
1647913850000|2022-03-22 01:50:50|1135.7|1134.2|1135.5|1134.5|1135.7|1134.5|1135.3|1134.2|1
1647913860000|2022-03-22 01:51:00|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|1135.6|1134.6|0
1647913880000|2022-03-22 01:51:20|1135.5|1134.1|1135.5|1134|1135.5|1134.1|1135.5|1134|1
1647913890000|2022-03-22 01:51:30|1135.4|1133.9|1135.5|1134|1135.5|1134|1135.4|1133.9|0
1647913900000|2022-03-22 01:51:40|1135.3|1133.8|1135|1133.5|1135.3|1133.9|1134.5|1133.5|1
1647913970000|2022-03-22 01:52:50|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|0
1647914010000|2022-03-22 01:53:30|1135.3|1133.8|1135.3|1133.8|1135.4|1133.9|1135.3|1133.8|2
1647914030000|2022-03-22 01:53:50|1135.4|1133.9|1135.7|1134.2|1135.7|1134.2|1135.4|1133.9|0
1647914060000|2022-03-22 01:54:20|1135.6|1134.1|1135.7|1134.2|1135.7|1134.2|1135.6|1134.1|0
1647914070000|2022-03-22 01:54:30|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|0
1647914080000|2022-03-22 01:54:40|1136|1134.5|1136|1134.5|1136|1134.7|1135.7|1134.5|1
1647914110000|2022-03-22 01:55:10|1135.8|1134.8|1135.6|1135|1135.8|1135|1135.6|1134.8|0
1647914150000|2022-03-22 01:55:50|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|1135.7|1135.1|2
1647914160000|2022-03-22 01:56:00|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|1135.5|1134.9|0
1647914170000|2022-03-22 01:56:10|1135.4|1133.9|1135.3|1133.8|1135.4|1133.9|1135.3|1133.8|3
1647914190000|2022-03-22 01:56:30|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|0
1647914230000|2022-03-22 01:57:10|1135.3|1133.8|1135.3|1133.8|1135.4|1133.9|1135.3|1133.8|0
1647914290000|2022-03-22 01:58:10|1135.4|1133.9|1135.5|1134|1135.6|1134.1|1135.4|1133.9|7
1647914310000|2022-03-22 01:58:30|1135.6|1134.1|1135.7|1134.2|1135.7|1134.2|1135.6|1134.1|0
1647914320000|2022-03-22 01:58:40|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1647914340000|2022-03-22 01:59:00|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|1135.7|1134.2|3
1647914350000|2022-03-22 01:59:10|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1647914360000|2022-03-22 01:59:20|||||||||1
1647914380000|2022-03-22 01:59:40|1135.5|1134|1135.6|1134.1|1135.6|1134.1|1135.5|1134|1
1647914410000|2022-03-22 02:00:10|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|0
1647914420000|2022-03-22 02:00:20|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1647914440000|2022-03-22 02:00:40|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|0
1647914450000|2022-03-22 02:00:50|1135.4|1133.9|1135.5|1134|1135.5|1134|1135.4|1133.9|2
1647914470000|2022-03-22 02:01:10|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1
1647914490000|2022-03-22 02:01:30|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|0
1647914510000|2022-03-22 02:01:50|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|1135.2|1133.7|0
1647914670000|2022-03-22 02:04:30|1134.4|1133.8|1135.2|1133.7|1135.2|1133.8|1134.4|1133.3|2
1647914710000|2022-03-22 02:05:10|||||||||1
1647914720000|2022-03-22 02:05:20|1135.6|1134.1|1135.5|1134|1135.6|1134.1|1135.5|1134|4
1647914740000|2022-03-22 02:05:40|1135.7|1134.7|1136.6|1135.6|1136.9|1136.3|1135.7|1134.7|8
1647914750000|2022-03-22 02:05:50|1137|1135.5|1136.5|1135.5|1137|1135.9|1136.5|1135.4|9
1647914760000|2022-03-22 02:06:00|1136.4|1135.4|1136.2|1135.6|1136.4|1135.7|1136.2|1135.4|3
1647914780000|2022-03-22 02:06:20|1136.3|1135.7|1136.3|1135.7|1136.3|1135.7|1136.3|1135.7|1
1647914790000|2022-03-22 02:06:30||1135.3||1135.3||1135.3||1135.3|0
1647914800000|2022-03-22 02:06:40|1136.6|1135.1|1136.3|1134.8|1136.6|1135.3|1136.2|1134.8|1
1647914810000|2022-03-22 02:06:50|1136.2|1134.7|1135.5|1134.5|1136.3|1134.8|1135.5|1134.5|0
1647914820000|2022-03-22 02:07:00|1135.4|1133.9|1134.4|1133.8|1135.4|1133.9|1134.3|1133.3|4
1647914830000|2022-03-22 02:07:10|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|1134.3|1133.7|0
1647914850000|2022-03-22 02:07:30|1134.9|1133.4|1135.4|1134.4|1135.4|1134.4|1134.9|1133.4|2
1647914860000|2022-03-22 02:07:40|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|0
1647914870000|2022-03-22 02:07:50|1135.4|1133.9|1135.7|1134.2|1135.7|1134.2|1135.3|1133.8|1
1647914880000|2022-03-22 02:08:00|1135.8|1134.3|1135.7|1134.2|1135.8|1134.3|1135.6|1134.1|3
1647914890000|2022-03-22 02:08:10|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|0
1647914900000|2022-03-22 02:08:20|||||||||2
1647914960000|2022-03-22 02:09:20|1135.5|1134.5|1135.4|1134.8|1135.5|1134.8|1135.4|1134.5|0
1647914970000|2022-03-22 02:09:30|1135.3|1134.7|1135.1|1134.5|1135.3|1134.7|1135.1|1134.5|2
1647914980000|2022-03-22 02:09:40|1135|1134.4|1135|1133.5|1135.1|1134.4|1134.3|1133.4|6
1647915010000|2022-03-22 02:10:10|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|3
1647915040000|2022-03-22 02:10:40|1134.6|1134|1135.8|1134.3|1135.8|1134.3|1134.6|1134|1
1647915060000|2022-03-22 02:11:00|1136|1134.5|1135.8|1134.3|1136|1134.5|1135.7|1134.2|1
1647915070000|2022-03-22 02:11:10|1135.7|1134.2|1135.6|1134.1|1135.7|1134.2|1135.6|1134.1|0
1647915080000|2022-03-22 02:11:20|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|0
1647915090000|2022-03-22 02:11:30|1135.4|1133.9|1134.3|1132.8|1135.4|1133.9|1134.3|1132.8|1
1647915120000|2022-03-22 02:12:00|1134|1132.5|1133.1|1132.5|1134|1132.9|1132.5|1131.7|2
1647915180000|2022-03-22 02:13:00|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1
1647915190000|2022-03-22 02:13:10|1133.5|1132.5|1134|1132.5|1134|1132.5|1133.5|1132.5|1
1647915210000|2022-03-22 02:13:30|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|0
1647915250000|2022-03-22 02:14:10|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|0
1647915270000|2022-03-22 02:14:30|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|1133.7|1132.7|0
1647915280000|2022-03-22 02:14:40|1134.9|1134.3|1135.6|1134.1|1135.8|1134.3|1134.9|1134.1|5
1647915300000|2022-03-22 02:15:00|||||||||1
1647915340000|2022-03-22 02:15:40|1134.7||1135.6||1135.6||1134.7||1
1647915370000|2022-03-22 02:16:10|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|1135.4|1133.9|0
1647915430000|2022-03-22 02:17:10|1135.2|1133.7|1135.4|1133.9|1135.4|1133.9|1135.2|1133.7|1
1647915460000|2022-03-22 02:17:40|1134.3|1133.7|1134.2|1132.7|1134.3|1133.7|1134.2|1132.7|1
1647915470000|2022-03-22 02:17:50|1134|1132.5|1133.8|1132.3|1134|1132.5|1133.8|1132.3|1
1647915480000|2022-03-22 02:18:00|1133.6|1132.1|1132.2|1130.7|1133.6|1132.1|1132.2|1130.7|5
1647915500000|2022-03-22 02:18:20|1131.4|1130.8|1133.2|1131.7|1133.2|1131.7|1131.4|1130.8|5
1647915530000|2022-03-22 02:18:50|1132.3|1130.8|1133.6|1132.1|1133.6|1132.1|1132.3|1130.8|1
1647915540000|2022-03-22 02:19:00|1133.7|1132.2|1133.5|1132|1133.7|1132.2|1132.5|1131.9|3
1647915550000|2022-03-22 02:19:10|1133.7|1132.2|1132.6|1131.6|1133.7|1132.2|1132.6|1131.6|1
1647915570000|2022-03-22 02:19:30|1132.7|1131.2|1132.7|1131.2|1132.7|1131.2|1132.7|1131.2|2
1647915590000|2022-03-22 02:19:50|1132.2|1130.6|1132|1130.5|1132.2|1130.6|1132|1130.5|3
1647915600000|2022-03-22 02:20:00|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|1131.1|1129.6|4
1647915610000|2022-03-22 02:20:10|1130.9|1129.4|1130.2|1128.7|1130.9|1129.4|1130|1128.7|4
1647915620000|2022-03-22 02:20:20|1130.3|1128.8|1130.3|1128.8|1130.5|1129.1|1130.1|1128.8|2
1647915630000|2022-03-22 02:20:30|1131|1129.5|1131|1129.5|1131|1129.5|1131|1129.5|1
1647915640000|2022-03-22 02:20:40|1130.8|1129.3|1131|1129.5|1131|1129.5|1130.8|1129.3|0
1647915650000|2022-03-22 02:20:50|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|0
1647915660000|2022-03-22 02:21:00|1130.4||1131.3||1131.3||1130.4||2
1647915670000|2022-03-22 02:21:10|1131|1130.4|1132|1130.5|1132|1130.6|1131|1130.4|3
1647915690000|2022-03-22 02:21:30|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1
1647915710000|2022-03-22 02:21:50|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|2
1647915730000|2022-03-22 02:22:10|1131.4|1130.8|1132.8|1131.3|1132.8|1131.3|1131.4|1130.8|1
1647915750000|2022-03-22 02:22:30|1132.7|1131.2|1132.7|1131.2|1132.7|1131.2|1132.7|1131.2|0
1647915820000|2022-03-22 02:23:40|1132.6|1131.1|1132.5|1131|1132.6|1131.1|1132.5|1131|0
1647915850000|2022-03-22 02:24:10|1132.2|1130.7|1132|1130.5|1132.2|1130.7|1132|1130.5|2
1647915880000|2022-03-22 02:24:40|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|0
1647915890000|2022-03-22 02:24:50|1131.8|1130.3|1131.6|1130.1|1131.8|1130.3|1131.5|1130|1
1647915920000|2022-03-22 02:25:20|1131|1130|1131.5|1130.9|1131.5|1130.9|1131|1130|2
1647915930000|2022-03-22 02:25:30|1131.6|1131|1131.6|1130.1|1131.6|1131|1131.6|1130.1|1
1647915960000|2022-03-22 02:26:00|1131.7|1130.2|1131.8|1130.3|1131.8|1130.3|1130.8|1130.2|2
1647916010000|2022-03-22 02:26:50|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|1
1647916030000|2022-03-22 02:27:10|1131.1||1132||1132||1131.1||1
1647916040000|2022-03-22 02:27:20|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|1
1647916050000|2022-03-22 02:27:30|1131.8|1130.3|1132.2|1131.2|1132.2|1131.2|1131.8|1130.3|0
1647916070000|2022-03-22 02:27:50|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|3
1647916110000|2022-03-22 02:28:30|1132.4|1131.4|1132.4|1130.9|1132.4|1131.4|1132.1|1130.6|1
1647916130000|2022-03-22 02:28:50|1132.2|1131.2|1132.6|1131.1|1132.6|1131.2|1132.2|1131.1|2
1647916140000|2022-03-22 02:29:00|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|1
1647916170000|2022-03-22 02:29:30|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|0
1647916180000|2022-03-22 02:29:40|1132.4|1131.8|1133.1|1131.6|1133.1|1131.8|1132.4|1131.6|1
1647916190000|2022-03-22 02:29:50|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|1
1647916200000|2022-03-22 02:30:00|1132.2|1131.6|1133|1131.5|1133|1131.6|1132.2|1131.2|1
1647916260000|2022-03-22 02:31:00|1132.2|1131.6|1132.1|1131.5|1132.2|1131.6|1132.1|1131.5|0
1647916270000|2022-03-22 02:31:10|1133.1|1131.6|1133|1131.5|1133.1|1131.6|1133|1131.5|1
1647916290000|2022-03-22 02:31:30|1132.6|1131.6|1132.9|1131.4|1132.9|1131.6|1132.6|1131.4|2
1647916320000|2022-03-22 02:32:00|1132.6|1131.6|1132.9|1131.4|1132.9|1131.6|1132.6|1131.4|0
1647916330000|2022-03-22 02:32:10|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|1132.6|1131.6|0
1647916370000|2022-03-22 02:32:50|1132.3|1131.7|1132.2|1131.6|1132.3|1131.7|1132.2|1131.6|0
1647916400000|2022-03-22 02:33:20|1132.3|1131.7|1133|1131.5|1133|1131.7|1132.3|1131.5|1
1647916410000|2022-03-22 02:33:30|1132.3|1131.7|1132.6|1131.6|1132.6|1131.7|1132.3|1131.6|1
1647916430000|2022-03-22 02:33:50|1132.7|1131.2|1132.5|1131|1132.7|1131.2|1132.5|1131|1
1647916450000|2022-03-22 02:34:10|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|1
1647916480000|2022-03-22 02:34:40|1131.3|1130.7|1131.9|1130.4|1131.9|1130.7|1131.3|1130.4|1
1647916500000|2022-03-22 02:35:00|1132.2|1130.7|1132.2|1130.7|1132.2|1130.7|1132.2|1130.7|0
1647916510000|2022-03-22 02:35:10|1132.5|1131|1132.6|1131.1|1132.6|1131.1|1132.5|1131|1
1647916630000|2022-03-22 02:37:10|||||||||1
1647916640000|2022-03-22 02:37:20|||||||||2
1647916670000|2022-03-22 02:37:50|1132.7|1131.2|1132.7|1131.2|1132.7|1131.2|1132.7|1131.2|0
1647916680000|2022-03-22 02:38:00|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|0
1647916710000|2022-03-22 02:38:30|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|0
1647916770000|2022-03-22 02:39:30|1132.9|1131.4|1132.8|1131.3|1132.9|1131.4|1132.7|1131.2|13
1647916780000|2022-03-22 02:39:40|1132.5|1131.5|1132.4|1131.4|1132.5|1131.5|1132.4|1131.4|0
1647916790000|2022-03-22 02:39:50|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|0
1647916800000|2022-03-22 02:40:00|1132|1131.4|1132.6|1131.1|1132.6|1131.4|1132|1131.1|1
1647916820000|2022-03-22 02:40:20|||||||||1
1647916850000|2022-03-22 02:40:50|1132.7|1131.2|1133.1|1131.6|1133.1|1131.6|1132.7|1131.2|0
1647916860000|2022-03-22 02:41:00|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|2
1647916930000|2022-03-22 02:42:10|||||||||1
1647917090000|2022-03-22 02:44:50|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|0
1647917100000|2022-03-22 02:45:00|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|2
1647917110000|2022-03-22 02:45:10|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|0
1647917130000|2022-03-22 02:45:30|1133.1|1131.6|1133|1131.5|1133.1|1131.6|1133|1131.5|2
1647917140000|2022-03-22 02:45:40|1132.8|1131.3|1132.7|1131.2|1132.8|1131.3|1132.4|1130.9|2
1647917160000|2022-03-22 02:46:00|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|6
1647917180000|2022-03-22 02:46:20|1132.7|1131.2|1132.9|1131.4|1132.9|1131.4|1132.7|1131.2|2
1647917190000|2022-03-22 02:46:30|1132.7|1131.7|1133.3|1131.8|1133.3|1131.8|1132.7|1131.7|1
1647917230000|2022-03-22 02:47:10|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|0
1647917260000|2022-03-22 02:47:40|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|0
1647917280000|2022-03-22 02:48:00|1133.4|1131.9|1133.2|1131.7|1133.4|1131.9|1133.2|1131.7|0
1647917290000|2022-03-22 02:48:10|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|1133.1|1131.6|2
1647917320000|2022-03-22 02:48:40|1133.2|1131.7|1133.3|1131.8|1133.3|1131.8|1133.2|1131.7|0
1647917330000|2022-03-22 02:48:50|1133.2|1131.7|1133.3|1131.8|1133.3|1131.8|1133.2|1131.7|0
1647917350000|2022-03-22 02:49:10|1133.1|1131.6|1133.3|1131.8|1133.3|1131.8|1133.1|1131.6|2
1647917360000|2022-03-22 02:49:20|1133.1|1131.6|1133.3|1131.8|1133.3|1131.8|1133.1|1131.6|0
1647917400000|2022-03-22 02:50:00|1132.9|1131.4|1132.9|1131.4|1132.9|1131.6|1132.5|1131.4|0
1647917440000|2022-03-22 02:50:40|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|2
1647917460000|2022-03-22 02:51:00|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|1
1647917510000|2022-03-22 02:51:50|1132.9|1131.9|1133|1131.5|1133|1131.9|1132.9|1131.5|0
1647917550000|2022-03-22 02:52:30|1133.1|1131.6|1133.5|1132|1133.5|1132|1133.1|1131.6|0
1647917560000|2022-03-22 02:52:40|1133.6|1132.1|1133.7|1132.2|1133.7|1132.2|1133.6|1132.1|0
1647917580000|2022-03-22 02:53:00|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|1133.5|1132.5|0
1647917610000|2022-03-22 02:53:30|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|1133.4|1132.4|0
1647917620000|2022-03-22 02:53:40|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|1
1647917690000|2022-03-22 02:54:50|1133.7|1132.2|1133.7|1132.2|1133.7|1132.2|1133.6|1132.1|0
1647917750000|2022-03-22 02:55:50|1133.5|1132.5|1133.5|1132.5|1133.7|1132.5|1133.5|1132.2|0
1647917760000|2022-03-22 02:56:00||1132.9||1132.9||1132.9||1132.9|3
1647917770000|2022-03-22 02:56:10|||||||||3
1647917850000|2022-03-22 02:57:30|1133.6|1133|1135|1134.4|1135.1|1134.5|1133.6|1133|5
1647917860000|2022-03-22 02:57:40|1135.1|1134.5|1136.3|1134.8|1136.3|1134.8|1135|1134.1|2
1647917870000|2022-03-22 02:57:50|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1647917890000|2022-03-22 02:58:10|1136.5|1135|1135.5|1134.9|1136.6|1135.1|1135.5|1134.9|1
1647917900000|2022-03-22 02:58:20|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1
1647917920000|2022-03-22 02:58:40|1135.5|1134|1135.6|1134.1|1135.6|1134.1|1135.5|1134|6
1647917950000|2022-03-22 02:59:10|1135.3|1133.8|1134.7|1133.2|1135.3|1133.8|1134.7|1133.2|0
1647917980000|2022-03-22 02:59:40|1133.7|1133.1|1134.3|1132.8|1134.6|1133.1|1133.7|1132.8|5
1647918020000|2022-03-22 03:00:20|1134.8|1133.3|1134.5|1133|1134.8|1133.3|1134.5|1133|4
1647918030000|2022-03-22 03:00:30|1134.1|1133.1|1134.5|1133|1134.5|1133.1|1134.1|1133|0
1647918100000|2022-03-22 03:01:40|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|0
1647918120000|2022-03-22 03:02:00|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|1134.2|1133.6|0
1647918130000|2022-03-22 03:02:10|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|1134.1|1133.5|0
1647918140000|2022-03-22 03:02:20|1134|1133|1133.7|1133.1|1134|1133.1|1133.7|1133|1
1647918150000|2022-03-22 03:02:30|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|2
1647918160000|2022-03-22 03:02:40|1133.5|1132|1133|1132|1133.7|1132.2|1132.6|1132|1
1647918180000|2022-03-22 03:03:00|1132.9|1131.9|1132.9|1131.9|1133.2|1131.9|1132.9|1131.7|1
1647918190000|2022-03-22 03:03:10|1133.1|1131.6|1132.8|1131.3|1133.1|1131.7|1132.7|1131.3|0
1647918200000|2022-03-22 03:03:20|1132.5|1131.5|1132.2|1131.2|1132.5|1131.5|1132.2|1131.2|1
1647918210000|2022-03-22 03:03:30|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|0
1647918260000|2022-03-22 03:04:20|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|0
1647918270000|2022-03-22 03:04:30|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|1132.1|1131.1|0
1647918280000|2022-03-22 03:04:40|||||||||3
1647918290000|2022-03-22 03:04:50|1131.9|1131.3|1132.4|1130.9|1132.4|1131.3|1131.8|1130.9|1
1647918300000|2022-03-22 03:05:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|0
1647918310000|2022-03-22 03:05:10|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|3
1647918320000|2022-03-22 03:05:20|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|0
1647918390000|2022-03-22 03:06:30|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|1133.4|1131.9|0
1647918400000|2022-03-22 03:06:40|1132.8|1132.2|1132.7|1132.1|1132.8|1132.2|1132.7|1132.1|0
1647918420000|2022-03-22 03:07:00|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|1132.8|1131.8|2
1647918590000|2022-03-22 03:09:50|1132.9|1131.3|1132.8|1131.3|1132.9|1131.4|1132.8|1131.3|5
1647918600000|2022-03-22 03:10:00|1132.9|1131.4|1132.9|1131.9|1133.1|1131.9|1132.9|1131.4|1
1647918610000|2022-03-22 03:10:10|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1647918620000|2022-03-22 03:10:20|1133.5|1132|1132.8|1132.2|1133.5|1132.2|1132.8|1132|1
1647918630000|2022-03-22 03:10:30|1132.7|1132.1|1132.3|1131.3|1132.8|1132.1|1132.3|1131.3|3
1647918650000|2022-03-22 03:10:50|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|0
1647918660000|2022-03-22 03:11:00|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|1132.3|1131.3|0
1647918670000|2022-03-22 03:11:10|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1132.4|1130.9|1
1647918700000|2022-03-22 03:11:40|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|1132.1|1131.5|0
1647918710000|2022-03-22 03:11:50|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|1133.2|1131.7|2
1647918810000|2022-03-22 03:13:30|||||||||1
1647918820000|2022-03-22 03:13:40|1133.3|1131.8|1133.5|1132|1133.5|1132|1133.3|1131.8|0
1647918920000|2022-03-22 03:15:20|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|1133.2|1132.2|0
1647918930000|2022-03-22 03:15:30|1133.1|1132.1|1132.9|1131.4|1133.1|1132.3|1132.8|1131.3|3
1647918950000|2022-03-22 03:15:50|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|0
1647918970000|2022-03-22 03:16:10|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|1
1647918980000|2022-03-22 03:16:20|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|0
1647919000000|2022-03-22 03:16:40|1133.5|1132|1134|1132.5|1134|1132.5|1133.5|1132|1
1647919010000|2022-03-22 03:16:50|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|0
1647919180000|2022-03-22 03:19:40|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|0
1647919190000|2022-03-22 03:19:50|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|1133.6|1132.6|0
1647919220000|2022-03-22 03:20:20|1133.9|1132.4|1134|1132.5|1134|1132.5|1133.9|1132.4|0
1647919350000|2022-03-22 03:22:30|1133.8|1132.8|1134.2|1132.7|1134.2|1133|1133.8|1132.7|0
1647919360000|2022-03-22 03:22:40|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|0
1647919430000|2022-03-22 03:23:50|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1
1647919460000|2022-03-22 03:24:20|1134.4|1132.9|1134.9|1133.4|1134.9|1133.4|1134.4|1132.9|1
1647919480000|2022-03-22 03:24:40|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|1
1647919490000|2022-03-22 03:24:50|1134.7|1134.1|1136.2|1134.7|1136.2|1135.1|1134.7|1134.1|10
1647919530000|2022-03-22 03:25:30|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|3
1647919540000|2022-03-22 03:25:40|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|0
1647919560000|2022-03-22 03:26:00|||||||||1
1647919570000|2022-03-22 03:26:10|||||||||1
1647919590000|2022-03-22 03:26:30|1136.7|1135.2|1136.6|1135.6|1136.9|1135.6|1136.6|1135.2|0
1647919600000|2022-03-22 03:26:40|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|1136.5|1135.9|0
1647919620000|2022-03-22 03:27:00|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1
1647919660000|2022-03-22 03:27:40|1136.4|1134.9|1136.5|1135|1136.5|1135|1136.4|1134.9|0
1647919780000|2022-03-22 03:29:40|1136.1|1135.5|1136.4|1134.9|1136.4|1135.5|1136.1|1134.9|1
1647919800000|2022-03-22 03:30:00|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|1
1647919810000|2022-03-22 03:30:10|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|0
1647919820000|2022-03-22 03:30:20|1135.7|1134.2|1136|1134.5|1136|1134.5|1135.7|1134.2|1
1647919860000|2022-03-22 03:31:00|1135.2|1134.6|1135.9|1134.4|1135.9|1134.6|1135.2|1134.4|1
1647919920000|2022-03-22 03:32:00|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|0
1647919950000|2022-03-22 03:32:30|1135.8|1134.3|1136.1|1135.1|1136.1|1135.1|1135.8|1134.3|1
1647919980000|2022-03-22 03:33:00|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|0
1647919990000|2022-03-22 03:33:10|1136|1134.5|1136|1134.5|1136|1134.5|1136|1134.5|1
1647920000000|2022-03-22 03:33:20|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|1136.1|1134.6|0
1647920010000|2022-03-22 03:33:30|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|2
1647920080000|2022-03-22 03:34:40|||||||||1
1647920120000|2022-03-22 03:35:20|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|1136.2|1134.7|0
1647920160000|2022-03-22 03:36:00|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|2
1647920260000|2022-03-22 03:37:40|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|0
1647920280000|2022-03-22 03:38:00|1135.7|1134.2|1135.3|1133.8|1135.7|1134.2|1135.3|1133.8|0
1647920470000|2022-03-22 03:41:10|1134.5|1133.9|1134.2|1133.2|1134.7|1133.9|1134.2|1133.2|1
1647920480000|2022-03-22 03:41:20|1133.9|1133.3|1134.5|1133|1134.5|1133.3|1133.9|1133|1
1647920490000|2022-03-22 03:41:30|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|1134.4|1132.9|0
1647920500000|2022-03-22 03:41:40|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|1134.1|1133.1|0
1647920510000|2022-03-22 03:41:50|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|1133.8|1133.2|0
1647920520000|2022-03-22 03:42:00|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|1
1647920530000|2022-03-22 03:42:10|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1134.1|1132.6|1
1647920690000|2022-03-22 03:44:50|||||||||1
1647920760000|2022-03-22 03:46:00|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|0
1647920770000|2022-03-22 03:46:10|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|0
1647920810000|2022-03-22 03:46:50|1134.5|1133|1134.3|1132.8|1134.5|1133|1134.3|1132.8|0
1647920820000|2022-03-22 03:47:00|1134.6|1133.1|1134.7|1133.2|1134.7|1133.2|1134.6|1133.1|2
1647920850000|2022-03-22 03:47:30|1134.5|1133|1134.4|1132.9|1134.5|1133.2|1133.4|1132|9
1647920900000|2022-03-22 03:48:20|1134|1132.5|1134.5|1133|1134.5|1133|1134|1132.5|0
1647920940000|2022-03-22 03:49:00|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1
1647921050000|2022-03-22 03:50:50|1134.1|1133.1|1134.1|1133.5|1134.1|1133.5|1134.1|1133.1|3
1647921080000|2022-03-22 03:51:20|1134|1133.1|1134|1133|1134|1133.1|1134|1133|0
1647921150000|2022-03-22 03:52:30|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|1133.9|1133.3|0
1647921230000|2022-03-22 03:53:50|1134|1133|1135|1133.5|1135|1133.5|1134|1133|2
1647921240000|2022-03-22 03:54:00|1135.1|1133.6|1135.2|1133.7|1135.2|1133.7|1135.1|1133.6|2
1647921360000|2022-03-22 03:56:00|1135|1133.5|1135|1134|1135|1134|1135|1133.5|0
1647921370000|2022-03-22 03:56:10|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|1135.1|1134.1|0
1647921480000|2022-03-22 03:58:00|1135|1134|1135|1134|1135|1134|1135|1134|0
1647921560000|2022-03-22 03:59:20|1134.9|1133.4|1134.9|1134.3|1134.9|1134.3|1134.9|1133.4|1
1647921570000|2022-03-22 03:59:30|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|2
1647921610000|2022-03-22 04:00:10|1134.9|1134.3|1134.8|1134.2|1134.9|1134.3|1134.8|1134.2|1
1647921640000|2022-03-22 04:00:40|1134.7|1134.1|1134.9|1133.4|1134.9|1134.1|1134.7|1133.4|0
1647921650000|2022-03-22 04:00:50|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|0
1647921680000|2022-03-22 04:01:20|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|1134.7|1133.7|0
1647921750000|2022-03-22 04:02:30|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|1134.5|1133.9|0
1647921770000|2022-03-22 04:02:50|||||||||1
1647921850000|2022-03-22 04:04:10|1135.2|1134.2|1135.8|1134.3|1135.8|1134.3|1135.2|1134.2|6
1647921880000|2022-03-22 04:04:40|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1647921900000|2022-03-22 04:05:00|1135.8|1134.3|1135.8|1134.8|1135.8|1134.8|1135.8|1134.3|0
1647921910000|2022-03-22 04:05:10|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|1135.9|1134.4|0
1647921950000|2022-03-22 04:05:50|1135.7|1135.1|1135.9|1134.4|1135.9|1135.1|1135.7|1134.4|1
1647921970000|2022-03-22 04:06:10|||||||||1
1647922020000|2022-03-22 04:07:00|1135.7|1134.2|1134.8|1134.2|1135.7|1134.2|1134.7|1134.1|5
1647922070000|2022-03-22 04:07:50|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1134.7|1134.1|1
1647922080000|2022-03-22 04:08:00|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|0
1647922190000|2022-03-22 04:09:50|||||||||1
1647922200000|2022-03-22 04:10:00|||||||||1
1647922240000|2022-03-22 04:10:40|1134.9|1133.9|1134.8|1134.2|1134.9|1134.2|1134.7|1133.9|1
1647922260000|2022-03-22 04:11:00|1135|1134.4|1136.1|1134.6|1136.1|1134.8|1135|1134.4|14
1647922390000|2022-03-22 04:13:10|1136.7|1135.7|1137.1|1136.1|1137.1|1136.1|1136.7|1135.7|2
1647922400000|2022-03-22 04:13:20|1137|1135.6|1137|1135.5|1137|1135.6|1137|1135.5|0
1647922410000|2022-03-22 04:13:30|1136.5|1135|1136.7|1135.2|1136.7|1135.2|1136.5|1135|0
1647922430000|2022-03-22 04:13:50|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1
1647922440000|2022-03-22 04:14:00|||||||||1
1647922470000|2022-03-22 04:14:30|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|1136.8|1135.8|0
1647922490000|2022-03-22 04:14:50|1136.6|1135.6|1136.5|1135|1136.6|1135.6|1136.5|1135|1
1647922550000|2022-03-22 04:15:50|1136.4|1134.9|1136.3|1134.8|1136.4|1134.9|1136.3|1134.8|0
1647922700000|2022-03-22 04:18:20|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|1136.4|1134.9|0
1647922780000|2022-03-22 04:19:40|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1647922820000|2022-03-22 04:20:20|1136.6|1135.1|1136.3|1135.7|1136.6|1135.7|1136.3|1135.1|0
1647922900000|2022-03-22 04:21:40|1136.2|1135.6|1136.3|1134.8|1136.4|1135.6|1136.2|1134.8|1
1647922920000|2022-03-22 04:22:00|||||||||1
1647922940000|2022-03-22 04:22:20|1136.2|1134.7|1136.3|1134.8|1136.3|1134.8|1136.2|1134.7|0
1647922960000|2022-03-22 04:22:40|1136|1135|1136|1135|1136|1135|1136|1135|0
1647922980000|2022-03-22 04:23:00|1135.5|1134.9|1135.6|1135|1135.6|1135|1135.5|1134.9|1
1647922990000|2022-03-22 04:23:10|||||||||1
1647923010000|2022-03-22 04:23:30|1136|1134.9|1135.9|1134.9|1136|1134.9|1135.9|1134.9|1
1647923160000|2022-03-22 04:26:00|1136|1135|1135.9|1134.9|1136|1135|1135.9|1134.9|3
1647923250000|2022-03-22 04:27:30|||||||||1
1647923260000|2022-03-22 04:27:40|1136|1135|1136|1135|1136|1135|1136|1135|0
1647923280000|2022-03-22 04:28:00|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|1135.9|1134.9|4
1647923290000|2022-03-22 04:28:10|||||||||1
1647923340000|2022-03-22 04:29:00|1136.2|1134.7|1136.2|1134.7|1136.3|1134.8|1136|1134.5|3
1647923400000|2022-03-22 04:30:00|||||||||1
1647923520000|2022-03-22 04:32:00|||||||||1
1647923620000|2022-03-22 04:33:40|1135.5|1134.9|1136.5|1135|1136.5|1135|1135.5|1134.9|2
1647923640000|2022-03-22 04:34:00|1136.4|1134.9|1136.2|1135.2|1136.4|1135.6|1136.1|1134.9|2
1647923650000|2022-03-22 04:34:10|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|1136.1|1135.1|0
1647923670000|2022-03-22 04:34:30|||||||||1
1647923680000|2022-03-22 04:34:40|1136.2|1135.6|1137.1|1135.6|1137.1|1135.7|1136.2|1134.9|13
1647923690000|2022-03-22 04:34:50|1137.2|1135.7|1137.4|1135.9|1137.4|1135.9|1137.2|1135.7|7
1647923720000|2022-03-22 04:35:20|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|0
1647923740000|2022-03-22 04:35:40|1143|1142.4|1144.1|1142.6|1144.1|1142.6|1142.9|1142.3|25
1647923750000|2022-03-22 04:35:50|1144.3|1142.8|1144.4|1142.9|1144.5|1143|1144.3|1142.8|3
1647923760000|2022-03-22 04:36:00|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|3
1647923770000|2022-03-22 04:36:10|1144.6|1143.1|1144.9|1143.4|1144.9|1143.4|1144.6|1143.1|0
1647923780000|2022-03-22 04:36:20|1144.3|1143.7|1144.9|1143.4|1144.9|1143.7|1144.3|1143.4|2
1647923800000|2022-03-22 04:36:40|1144.7|1143.7|1144.9|1143.9|1144.9|1143.9|1144.7|1143.7|2
1647923810000|2022-03-22 04:36:50|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|0
1647923820000|2022-03-22 04:37:00|1144.6|1144|1143.6|1143|1144.7|1144.1|1142.7|1142|76
1647923830000|2022-03-22 04:37:10|1143.7|1143.1|1145.3|1144.3|1145.3|1144.3|1143.7|1143.1|6
1647923840000|2022-03-22 04:37:20|1145.2|1144.6|1144.9|1144.3|1145.5|1144.6|1144.9|1144|4
1647923870000|2022-03-22 04:37:50|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|1
1647923880000|2022-03-22 04:38:00|1144.8|1143.8|1145.8|1144.3|1145.8|1144.3|1144.8|1143.8|1
1647923890000|2022-03-22 04:38:10|1145.7|1144.7|1145.9|1144.4|1145.9|1145.2|1145.7|1144.4|8
1647923900000|2022-03-22 04:38:20|1145.7|1144.7|1145.8|1145.2|1145.8|1145.2|1145.7|1144.7|0
1647923910000|2022-03-22 04:38:30|1145.7|1145.1|1145.6|1145|1145.8|1145.1|1145.6|1144.2|2
1647923920000|2022-03-22 04:38:40|1145.3|1144.3|1145.2|1144.2|1145.3|1144.6|1145.1|1144.2|4
1647923940000|2022-03-22 04:39:00|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|1145.3|1144.3|1
1647923960000|2022-03-22 04:39:20|||||||||1
1647923970000|2022-03-22 04:39:30|1145.1|1143.6|1143.9|1142.4|1145.1|1143.6|1143.9|1142.4|1
1647923980000|2022-03-22 04:39:40|1143.8|1142.8|1144.4|1142.9|1144.4|1142.9|1143.8|1142.8|4
1647924020000|2022-03-22 04:40:20|1144.5|1143|1145|1143.5|1145|1143.5|1144.5|1143|0
1647924030000|2022-03-22 04:40:30|||||||||1
1647924060000|2022-03-22 04:41:00|1145.1|1144.5|1145.6|1144.6|1145.6|1144.6|1145.1|1144.5|3
1647924070000|2022-03-22 04:41:10|1145.9|1144.4|1145.9|1144.4|1145.9|1144.4|1145.9|1144.4|1
1647924080000|2022-03-22 04:41:20|1146|1144.5|1146|1144.5|1146|1144.5|1146|1144.5|4
1647924100000|2022-03-22 04:41:40|1145.9|1144.4|1144.6|1143.1|1145.9|1144.4|1144.6|1143.1|4
1647924110000|2022-03-22 04:41:50|1144.4|1143.4|1144.3|1143.3|1144.4|1143.4|1144.3|1143.3|0
1647924120000|2022-03-22 04:42:00|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|0
1647924130000|2022-03-22 04:42:10|1144.3|1143.3|1144.4|1143.4|1144.4|1143.4|1144.3|1143.3|0
1647924140000|2022-03-22 04:42:20|1144.3|1143.3|1144.4|1143.4|1144.4|1143.4|1144.3|1143.3|1
1647924160000|2022-03-22 04:42:40|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|4
1647924170000|2022-03-22 04:42:50|1145|1143.5|1143.8|1142.8|1145|1143.5|1143.8|1142.8|4
1647924200000|2022-03-22 04:43:20|1144.6|1143.6|1144.5|1143.5|1144.6|1143.6|1144.5|1143.5|5
1647924220000|2022-03-22 04:43:40|||||||||1
1647924240000|2022-03-22 04:44:00|1144.4|1143.8|1144.5|1143.5|1144.8|1143.8|1144.4|1143.2|3
1647924250000|2022-03-22 04:44:10|1144.6|1144|1144.6|1144|1144.6|1144|1144.6|1144|1
1647924270000|2022-03-22 04:44:30||1143.6||1143.6||1143.6||1143.6|1
1647924280000|2022-03-22 04:44:40|1144.5|1143.9|1144.6|1144|1144.6|1144|1144.5|1143.9|0
1647924290000|2022-03-22 04:44:50|1145.6|1144.1|1145.7|1144.2|1145.7|1144.2|1145.6|1144.1|3
1647924300000|2022-03-22 04:45:00|1145.9|1144.4|1145.7|1144.7|1145.9|1144.7|1145.7|1144.4|0
1647924310000|2022-03-22 04:45:10|1145.6|1145|1146.3|1145.7|1146.3|1145.7|1145.6|1145|2
1647924350000|2022-03-22 04:45:50|1146.2|1145.6|1144.4|1143.8|1146.2|1145.6|1144.4|1143|2
1647924380000|2022-03-22 04:46:20|1144.9|1143.9|1145.4|1143.9|1145.4|1144.4|1144.9|1143.8|2
1647924390000|2022-03-22 04:46:30|1145.5|1144|1145.4|1144.4|1145.5|1144.4|1145.4|1144|0
1647924410000|2022-03-22 04:46:50|1145.5|1144.5|1145.4|1144.8|1145.5|1144.8|1145.4|1144.5|0
1647924420000|2022-03-22 04:47:00|1145.5|1144.9|1145.9|1144.9|1145.9|1144.9|1145.5|1144.9|1
1647924430000|2022-03-22 04:47:10|1145.5|1144|1145.5|1144|1145.5|1144|1145.5|1144|1
1647924440000|2022-03-22 04:47:20|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|0
1647924470000|2022-03-22 04:47:50|1145.2|1144.6|1145.4|1143.9|1145.6|1144.6|1145.2|1143.9|2
1647924560000|2022-03-22 04:49:20|||||||||1
1647924570000|2022-03-22 04:49:30|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|2
1647924610000|2022-03-22 04:50:10|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|1
1647924620000|2022-03-22 04:50:20|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|0
1647924630000|2022-03-22 04:50:30|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|0
1647924640000|2022-03-22 04:50:40|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|0
1647924690000|2022-03-22 04:51:30|||||||||1
1647924700000|2022-03-22 04:51:40|1144.7|1143.2|1144.5|1143|1144.7|1143.2|1144.5|1143|0
1647924750000|2022-03-22 04:52:30|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|0
1647924770000|2022-03-22 04:52:50|||||||||1
1647924780000|2022-03-22 04:53:00|1144.3|1142.8|1143.7|1142.2|1144.3|1142.8|1143.7|1142.2|1
1647924790000|2022-03-22 04:53:10|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|11
1647924800000|2022-03-22 04:53:20|1144.7|1144.1|1145.6|1144.1|1145.6|1144.1|1144.7|1144.1|3
1647924810000|2022-03-22 04:53:30|1145.3|1143.8|1144.6|1143.1|1145.3|1143.8|1144.6|1143.1|0
1647924830000|2022-03-22 04:53:50|1144.5|1143.9|1145.5|1144|1145.5|1144.2|1144.5|1143|12
1647924840000|2022-03-22 04:54:00|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|1144.6|1143.1|0
1647924860000|2022-03-22 04:54:20|1144.9|1143.9|1145.9|1144.4|1145.9|1144.4|1144.4|1142.9|35
1647924870000|2022-03-22 04:54:30|1145.8|1144.8|1145.9|1144.9|1145.9|1144.9|1145.8|1144.8|0
1647924880000|2022-03-22 04:54:40|1145.8|1144.3|1145.5|1144|1145.8|1144.3|1145.5|1144|4
1647924900000|2022-03-22 04:55:00|1145.6|1144.1|1145.6|1144.1|1145.6|1144.1|1145.6|1144.1|0
1647924940000|2022-03-22 04:55:40|1145.5|1144|1145.5|1144|1145.5|1144|1145.5|1144|0
1647924950000|2022-03-22 04:55:50|1145.6|1144.1|1145.6|1144.1|1145.6|1144.1|1145.6|1144.1|0
1647924960000|2022-03-22 04:56:00|1145.7|1144.2|1145.7|1144.2|1145.7|1144.2|1145.7|1144.2|0
1647924970000|2022-03-22 04:56:10|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|1145.8|1145.2|0
1647924990000|2022-03-22 04:56:30|1146.3|1144.8|1146|1144.5|1146.3|1144.8|1146|1144.5|2
1647925000000|2022-03-22 04:56:40|1145.9|1144.9|1146|1145.4|1146|1145.4|1145.9|1144.9|0
1647925020000|2022-03-22 04:57:00|||||||||3
1647925040000|2022-03-22 04:57:20|1146.5|1145|1146.5|1145|1146.5|1145|1146.5|1145|4
1647925100000|2022-03-22 04:58:20|1146.4|1144.9|1146.5|1145|1146.5|1145|1146.4|1144.9|0
1647925120000|2022-03-22 04:58:40|1146.6|1145.1|1146.2|1144.7|1146.6|1145.1|1146.2|1144.7|1
1647925140000|2022-03-22 04:59:00|1146.1|1144.6|1144.6|1143.1|1146.1|1144.6|1144.6|1143.1|2
1647925160000|2022-03-22 04:59:20|1144.7|1143.2|1144.7|1143.2|1144.7|1143.2|1144.7|1143.2|0
1647925170000|2022-03-22 04:59:30|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|1
1647925180000|2022-03-22 04:59:40|1144.4|1142.9|1144.2|1142.7|1144.4|1142.9|1144.2|1142.7|0
1647925190000|2022-03-22 04:59:50|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|0
1647925200000|2022-03-22 05:00:00|||||||||1
1647925240000|2022-03-22 05:00:40|||||||||1
1647925250000|2022-03-22 05:00:50|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|1
1647925260000|2022-03-22 05:01:00|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|1145.3|1143.8|0
1647925290000|2022-03-22 05:01:30|1145.4|1143.9|1145.8|1144.3|1145.8|1144.3|1145.4|1143.9|1
1647925320000|2022-03-22 05:02:00|1145.7|1144.2|1145.7|1144.2|1145.7|1144.2|1145.7|1144.2|1
1647925370000|2022-03-22 05:02:50|1145.6|1144.1|1145.5|1144|1145.6|1144.1|1145.5|1144|1
1647925470000|2022-03-22 05:04:30|||||||||1
1647925490000|2022-03-22 05:04:50|1145.6|1144.1|1145.7|1144.2|1145.7|1144.2|1145.6|1144.1|0
1647925560000|2022-03-22 05:06:00|1145.8|1144.3|1145.9|1144.4|1145.9|1144.4|1145.8|1144.3|0
1647925590000|2022-03-22 05:06:30|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|1145.6|1144.6|0
1647925600000|2022-03-22 05:06:40|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|1145.5|1144.5|0
1647925620000|2022-03-22 05:07:00|1145.3|1144.7|1145.3|1144.7|1145.3|1144.7|1145.3|1144.7|0
1647925630000|2022-03-22 05:07:10|1145.9|1144.4|1145.9|1144.4|1145.9|1144.4|1145.9|1144.4|1
1647925660000|2022-03-22 05:07:40|1145.8|1144.3|1145.8|1144.3|1145.8|1144.3|1145.8|1144.3|0
1647925680000|2022-03-22 05:08:00|1146|1144.5|1146|1144.5|1146|1144.5|1146|1144.5|1
1647925690000|2022-03-22 05:08:10|1145.4|1144.8|1143.7|1142.2|1145.4|1144.8|1143.5|1142|7
1647925720000|2022-03-22 05:08:40|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1
1647925730000|2022-03-22 05:08:50|1143.6|1142.6|1143.6|1142.6|1143.6|1142.6|1143.6|1142.6|0
1647925810000|2022-03-22 05:10:10|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|0
1647925820000|2022-03-22 05:10:20|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|0
1647925830000|2022-03-22 05:10:30|1143.5|1142|1143.3|1141.8|1143.5|1142|1143.3|1141.8|0
1647925840000|2022-03-22 05:10:40|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|0
1647925850000|2022-03-22 05:10:50|1142.9|1141.9|1142.9|1141.9|1142.9|1141.9|1142.9|1141.9|0
1647925880000|2022-03-22 05:11:20|1142.6|1142|1143.6|1142.6|1143.6|1142.6|1142.6|1142|5
1647925920000|2022-03-22 05:12:00|1143.7|1142.7|1144.3|1142.8|1144.3|1142.8|1143.7|1142.7|2
1647925960000|2022-03-22 05:12:40|1144.2|1143.2|1144.8|1143.3|1144.8|1143.3|1144.2|1143.2|2
1647926020000|2022-03-22 05:13:40|1144.1|1143.5|1144.1|1143.1|1144.3|1143.5|1144.1|1143.1|0
1647926040000|2022-03-22 05:14:00|1144.5|1143|1144.3|1143.3|1144.5|1143.3|1144.2|1143|0
1647926060000|2022-03-22 05:14:20|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|1
1647926070000|2022-03-22 05:14:30|1143.8|1143.2|1143.3|1141.8|1143.8|1143.2|1142.5|1141.8|2
1647926080000|2022-03-22 05:14:40|1143.4|1141.9|1143.4|1141.9|1143.4|1141.9|1143.4|1141.9|0
1647926090000|2022-03-22 05:14:50|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|0
1647926100000|2022-03-22 05:15:00|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|0
1647926200000|2022-03-22 05:16:40|1143.5|1142|1143.6|1142.1|1143.6|1142.1|1143.5|1142|0
1647926220000|2022-03-22 05:17:00|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|0
1647926250000|2022-03-22 05:17:30|1142.9|1141.4|1142.7|1141.2|1142.9|1141.4|1142.7|1141.2|4
1647926260000|2022-03-22 05:17:40|1142.6|1141.1|1142.4|1140.9|1142.6|1141.1|1142.4|1140.9|0
1647926270000|2022-03-22 05:17:50|1142.3|1140.8|1141.5|1140|1142.3|1140.8|1141.1|1139.6|3
1647926280000|2022-03-22 05:18:00|1141.4|1139.9|1141.6|1140.1|1141.6|1140.1|1141.4|1139.9|1
1647926290000|2022-03-22 05:18:10|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|0
1647926330000|2022-03-22 05:18:50|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|1
1647926340000|2022-03-22 05:19:00|1141.4|1139.9|1141.5|1140|1141.5|1140|1140.6|1139.9|0
1647926360000|2022-03-22 05:19:20|1141.2|1140.2|1141.2|1140.2|1141.2|1140.2|1141.2|1140.2|0
1647926440000|2022-03-22 05:20:40|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1
1647926450000|2022-03-22 05:20:50|1141.3|1140.7|1141.8|1140.3|1141.8|1140.7|1141.3|1140.3|2
1647926460000|2022-03-22 05:21:00|||||||||1
1647926470000|2022-03-22 05:21:10|1141.7|1140.2|1141.7|1140.2|1141.7|1140.2|1141.7|1140.2|0
1647926480000|2022-03-22 05:21:20|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1
1647926510000|2022-03-22 05:21:50|1141|1139.5|1141|1139.5|1141.1|1139.6|1141|1139.5|2
1647926530000|2022-03-22 05:22:10|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|0
1647926540000|2022-03-22 05:22:20|1140.9|1139.4|1140.7|1139.2|1140.9|1139.4|1140.7|1139.2|0
1647926550000|2022-03-22 05:22:30|1141|1139.5|1140.7|1139.2|1141.2|1139.7|1140.7|1139.2|0
1647926560000|2022-03-22 05:22:40|1140.9|1139.4|1141.1|1139.6|1141.2|1139.7|1140.9|1139.4|1
1647926590000|2022-03-22 05:23:10|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|0
1647926620000|2022-03-22 05:23:40|1141.4|1139.9|1141.3|1139.8|1141.4|1139.9|1141.3|1139.8|1
1647926670000|2022-03-22 05:24:30|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|0
1647926680000|2022-03-22 05:24:40|1140.8|1139.3|1141.2|1139.7|1141.2|1139.7|1140.8|1139.3|1
1647926690000|2022-03-22 05:24:50|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|0
1647926710000|2022-03-22 05:25:10|||||||||1
1647926720000|2022-03-22 05:25:20|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1141.3|1139.8|1
1647926730000|2022-03-22 05:25:30|1141.6|1140.1|1142.3|1140.8|1142.3|1140.8|1141.6|1140.1|0
1647926740000|2022-03-22 05:25:40|1142.4|1140.9|1142.5|1141|1142.5|1141|1142.4|1140.9|0
1647926750000|2022-03-22 05:25:50|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|0
1647926760000|2022-03-22 05:26:00|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1647926770000|2022-03-22 05:26:10|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|0
1647926790000|2022-03-22 05:26:30|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|0
1647926800000|2022-03-22 05:26:40|1141.9|1140.4|1141.9|1140.4|1141.9|1140.4|1141.9|1140.4|2
1647926830000|2022-03-22 05:27:10|1142|1140.5|1142|1140.5|1142|1140.7|1141.3|1140.5|1
1647926910000|2022-03-22 05:28:30|1142.4|1140.9|1142.6|1141.1|1142.6|1141.1|1142.4|1140.9|1
1647926960000|2022-03-22 05:29:20|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|0
1647926970000|2022-03-22 05:29:30|||||||||1
1647926990000|2022-03-22 05:29:50|1141.9|1141.1|1142.6|1141.1|1142.6|1141.1|1141.6|1140.6|1
1647927020000|2022-03-22 05:30:20|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|0
1647927040000|2022-03-22 05:30:40|||||||||1
1647927050000|2022-03-22 05:30:50|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1647927100000|2022-03-22 05:31:40|1142.6|1141.1|1142.6|1141.1|1142.6|1141.1|1142.6|1141.1|0
1647927130000|2022-03-22 05:32:10|1142.5|1141|1142.8|1141.3|1142.8|1141.3|1142.5|1141|2
1647927170000|2022-03-22 05:32:50|1142.9|1141.4|1142.9|1141.4|1142.9|1141.4|1142.9|1141.4|0
1647927190000|2022-03-22 05:33:10|1143|1141.5|1143.2|1141.7|1143.2|1141.7|1143|1141.5|0
1647927200000|2022-03-22 05:33:20|||||||||1
1647927230000|2022-03-22 05:33:50|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|0
1647927250000|2022-03-22 05:34:10|1143.3|1142.7|1143.9|1142.4|1143.9|1142.7|1143.3|1142.4|1
1647927270000|2022-03-22 05:34:30|1144|1142.5|1144.3|1142.8|1144.3|1143.1|1144|1142.5|0
1647927280000|2022-03-22 05:34:40|1144.2|1143.2|1143.7|1143.1|1144.2|1143.2|1143.7|1143.1|1
1647927290000|2022-03-22 05:34:50|1143.6|1143|1142.9|1142.3|1143.6|1143|1142.9|1142|3
1647927300000|2022-03-22 05:35:00|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1
1647927310000|2022-03-22 05:35:10|1143.4|1142.8|1143.5|1142.9|1143.5|1142.9|1143.4|1142.8|0
1647927320000|2022-03-22 05:35:20|1143.8|1142.3|1143.7|1142.2|1143.8|1142.3|1143.7|1142.2|0
1647927340000|2022-03-22 05:35:40|1143.5|1142|1143.3|1141.8|1143.5|1142|1143.3|1141.8|0
1647927350000|2022-03-22 05:35:50|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|0
1647927360000|2022-03-22 05:36:00|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|0
1647927380000|2022-03-22 05:36:20|1143.4|1141.9|1143.5|1142|1143.5|1142|1143.4|1141.9|0
1647927390000|2022-03-22 05:36:30|1143.2|1141.7|1143.5|1142|1143.5|1142|1143.2|1141.7|1
1647927410000|2022-03-22 05:36:50|1143.4|1141.9|1143.5|1142|1143.5|1142|1143.4|1141.9|1
1647927420000|2022-03-22 05:37:00|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|0
1647927430000|2022-03-22 05:37:10|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|0
1647927440000|2022-03-22 05:37:20|1143.9|1142.4|1144|1142.5|1144|1142.5|1143.9|1142.4|0
1647927450000|2022-03-22 05:37:30|1143.9|1142.4|1143.9|1142.4|1144|1142.5|1143.9|1142.4|0
1647927460000|2022-03-22 05:37:40|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|0
1647927470000|2022-03-22 05:37:50|1143.5|1142.9|1143.5|1142.9|1143.5|1142.9|1143.5|1142.9|0
1647927480000|2022-03-22 05:38:00|1143.6|1143|1143.6|1143|1143.6|1143|1143.6|1143|0
1647927520000|2022-03-22 05:38:40|1143.7|1143.1|1144.3|1142.8|1144.3|1143.1|1143.7|1142.8|1
1647927530000|2022-03-22 05:38:50|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|0
1647927540000|2022-03-22 05:39:00|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|0
1647927570000|2022-03-22 05:39:30|1144.4|1143.8|1146.4|1144.9|1146.4|1144.9|1144.4|1143.8|12
1647927590000|2022-03-22 05:39:50|1146.3|1144.8|1146.3|1144.8|1146.3|1144.8|1146.3|1144.8|0
1647927600000|2022-03-22 05:40:00|1146.4|1144.9|1146.4|1144.9|1146.4|1144.9|1146.4|1144.9|0
1647927610000|2022-03-22 05:40:10|1146.5|1145|1146.5|1145|1146.6|1145.1|1146.5|1145|2
1647927620000|2022-03-22 05:40:20|1146.6|1145.1|1150.5|1149|1150.9|1149.9|1146.5|1145|23
1647927630000|2022-03-22 05:40:30|1150.1|1148.6|1150.2|1148.7|1150.2|1148.7|1150.1|1148.6|0
1647927640000|2022-03-22 05:40:40|||||||||1
1647927650000|2022-03-22 05:40:50|1150.1|1148.6|1149.5|1148|1150.2|1148.7|1149.5|1148|2
1647927660000|2022-03-22 05:41:00|1149.2|1147.7|1149.1|1147.6|1149.2|1147.7|1149.1|1147.6|0
1647927670000|2022-03-22 05:41:10|1148.7|1147.2|1148.7|1147.2|1148.7|1147.2|1148.7|1147.2|0
1647927680000|2022-03-22 05:41:20|1148.8|1147.3|1148.6|1147.1|1148.8|1147.3|1148.6|1147.1|0
1647927690000|2022-03-22 05:41:30|1148.7|1147.2|1148.4|1146.9|1148.7|1147.2|1148.4|1146.9|3
1647927700000|2022-03-22 05:41:40|1148.3|1146.8|1148|1146.5|1148.3|1146.8|1148|1146.5|1
1647927740000|2022-03-22 05:42:20|1147.9|1146.9|1148.4|1146.9|1148.4|1146.9|1147.9|1146.9|0
1647927750000|2022-03-22 05:42:30|1148.6|1148|1148.6|1148|1148.6|1148|1148.6|1148|5
1647927780000|2022-03-22 05:43:00|1148.8|1148.2|1148.7|1147.2|1148.8|1148.2|1148.7|1147.2|1
1647927790000|2022-03-22 05:43:10|1148.4|1147.4|1148.4|1147.4|1148.4|1147.4|1148.4|1147.4|0
1647927810000|2022-03-22 05:43:30|1148.7|1147.2|1148.7|1147.2|1148.7|1147.2|1148.7|1147.2|1
1647927850000|2022-03-22 05:44:10|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|1148.5|1147.5|0
1647927860000|2022-03-22 05:44:20|1148.4|1147.8|1148.4|1147.8|1148.4|1147.8|1148.4|1147.8|0
1647927910000|2022-03-22 05:45:10|1148.7|1147.7|1148|1146.5|1148.7|1147.7|1148|1146.5|26
1647927920000|2022-03-22 05:45:20|1147.5|1146.2|1147|1146|1147.7|1146.3|1147|1146|3
1647927950000|2022-03-22 05:45:50|1146|1145|1146|1145|1146|1145|1146|1145|1
1647927960000|2022-03-22 05:46:00|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|1145.8|1144.8|0
1647927980000|2022-03-22 05:46:20|1145.9|1144.9|1145.8|1144.8|1145.9|1144.9|1145.8|1144.8|0
1647927990000|2022-03-22 05:46:30|1145.9|1144.9|1146.8|1145.3|1146.8|1145.5|1145.9|1144.9|2
1647928010000|2022-03-22 05:46:50|||||||||2
1647928020000|2022-03-22 05:47:00|1146.9|1145.4|1146.9|1145.4|1146.9|1145.4|1146.9|1145.4|6
1647928030000|2022-03-22 05:47:10|1146.7|1145.2|1146.7|1145.2|1146.7|1145.2|1146.7|1145.2|0
1647928050000|2022-03-22 05:47:30|1146.8|1145.3|1146.7|1145.7|1146.8|1145.7|1146.6|1145.3|0
1647928080000|2022-03-22 05:48:00|1146.4|1145.8|1148.6|1147.6|1148.7|1147.7|1146.4|1145.8|3
1647928140000|2022-03-22 05:49:00|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|0
1647928150000|2022-03-22 05:49:10|1148.6|1147.6|1148.6|1147.6|1148.6|1147.6|1148.6|1147.6|0
1647928170000|2022-03-22 05:49:30|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|1148.7|1147.7|0
1647928180000|2022-03-22 05:49:40|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|1148.8|1147.3|0
1647928200000|2022-03-22 05:50:00|1148.7|1147.2|1150.1|1148.6|1150.1|1148.6|1148.7|1147.2|8
1647928220000|2022-03-22 05:50:20|1150.2|1148.7|1150.2|1148.7|1150.2|1148.7|1150.2|1148.7|2
1647928230000|2022-03-22 05:50:30|1150.3|1148.8|1150.5|1149|1150.6|1149.1|1150.3|1148.8|1
1647928240000|2022-03-22 05:50:40|1150.6|1149.1|1151.4|1149.9|1151.4|1149.9|1150.4|1149|4
1647928260000|2022-03-22 05:51:00|1151.1|1150.1|1151.1|1150.1|1151.1|1150.1|1151.1|1150.1|0
1647928270000|2022-03-22 05:51:10|1151|1150.4|1150.8|1150.2|1151.1|1150.4|1150.8|1150.1|2
1647928280000|2022-03-22 05:51:20|1150.5|1149.9|1149.1|1147.6|1150.5|1149.9|1149.1|1147.6|2
1647928290000|2022-03-22 05:51:30|1149.2|1147.7|1149.2|1147.7|1149.2|1147.7|1149.2|1147.7|2
1647928320000|2022-03-22 05:52:00|1149.5|1148|1150.9|1149.4|1150.9|1149.4|1149.5|1148|2
1647928400000|2022-03-22 05:53:20|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|0
1647928410000|2022-03-22 05:53:30|1150.9|1149.9|1150.7|1149.2|1150.9|1149.9|1150.7|1149.2|1
1647928430000|2022-03-22 05:53:50|1150.2|1148.7|1150.2|1148.7|1150.2|1148.7|1150.2|1148.7|3
1647928460000|2022-03-22 05:54:20|1150.7|1149.2|1150.7|1149.2|1150.7|1149.2|1150.7|1149.2|0
1647928480000|2022-03-22 05:54:40|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|0
1647928500000|2022-03-22 05:55:00|1150.7|1149.2|1150.8|1149.3|1150.8|1149.3|1150.7|1149.2|1
1647928520000|2022-03-22 05:55:20|||||||||2
1647928530000|2022-03-22 05:55:30|1151|1150.4|1150.5|1149.5|1151|1150.4|1150.5|1149.5|8
1647928540000|2022-03-22 05:55:40|1150.2|1149.6|1150.5|1149.5|1150.5|1149.6|1150.2|1149.5|2
1647928580000|2022-03-22 05:56:20|1151|1149.7|1151.6|1150.1|1151.6|1150.1|1151|1149.7|0
1647928590000|2022-03-22 05:56:30|1151.5|1150|1151.7|1150.2|1151.8|1150.3|1151.4|1149.9|7
1647928600000|2022-03-22 05:56:40|1151.6|1150.1|1151.6|1150.1|1151.8|1150.3|1151.6|1150.1|1
1647928610000|2022-03-22 05:56:50|1151.5|1150.5|1151.9|1150.4|1151.9|1150.8|1151.5|1150.3|5
1647928620000|2022-03-22 05:57:00|1151.6|1150.6|1150.2|1148.7|1151.6|1150.6|1150.2|1148.7|4
1647928630000|2022-03-22 05:57:10|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|2
1647928690000|2022-03-22 05:58:10|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|1150|1148.5|2
1647928710000|2022-03-22 05:58:30|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|0
1647928730000|2022-03-22 05:58:50|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|0
1647928740000|2022-03-22 05:59:00|1150|1148.5|1150|1149.4|1150.3|1149.4|1149.9|1148.5|1
1647928760000|2022-03-22 05:59:20|1150.3|1149.3|1150.9|1149.4|1150.9|1149.4|1150.3|1149.3|3
1647928830000|2022-03-22 06:00:30|1150.7|1149.7|1151.2|1149.7|1151.2|1149.7|1150.7|1149.5|0
1647928840000|2022-03-22 06:00:40|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|0
1647928890000|2022-03-22 06:01:30|1151.5|1150|1151.6|1150.1|1151.6|1150.1|1151.5|1150|3
1647928910000|2022-03-22 06:01:50|1151.8|1150.3|1152.4|1150.9|1152.5|1151|1151.8|1150.3|3
1647928920000|2022-03-22 06:02:00|1152.3|1151.3|1152.3|1151.3|1152.3|1151.3|1152.3|1151.3|1
1647928930000|2022-03-22 06:02:10|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|2
1647928940000|2022-03-22 06:02:20|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|0
1647928950000|2022-03-22 06:02:30|||||||||1
1647928980000|2022-03-22 06:03:00|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1
1647929000000|2022-03-22 06:03:20|1152.5|1151|1152.6|1151.1|1152.9|1151.9|1152.5|1151|4
1647929010000|2022-03-22 06:03:30|1152.5|1151|1152.5|1151|1152.5|1151|1152.5|1151|0
1647929040000|2022-03-22 06:04:00|1152.4|1151.4|1152|1150.5|1152.5|1151.5|1151.9|1150.4|1
1647929110000|2022-03-22 06:05:10|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|0
1647929120000|2022-03-22 06:05:20|1152|1150.5|1152.1|1150.6|1152.1|1150.6|1152|1150.5|0
1647929130000|2022-03-22 06:05:30|1152.2|1150.7|1152.3|1150.8|1152.3|1150.8|1152.2|1150.7|0
1647929160000|2022-03-22 06:06:00|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|0
1647929200000|2022-03-22 06:06:40|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.2|1150.7|1
1647929210000|2022-03-22 06:06:50|1152.2|1150.7|1152.1|1150.6|1152.2|1150.7|1152.1|1150.6|0
1647929220000|2022-03-22 06:07:00|1152.2|1150.7|1152|1150.5|1152.2|1150.7|1152|1150.5|0
1647929230000|2022-03-22 06:07:10|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|0
1647929250000|2022-03-22 06:07:30|1151.7|1150.2|1151.7|1150.2|1151.7|1150.2|1151.7|1150.2|1
1647929260000|2022-03-22 06:07:40|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|0
1647929270000|2022-03-22 06:07:50|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|2
1647929290000|2022-03-22 06:08:10|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|0
1647929400000|2022-03-22 06:10:00|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|0
1647929410000|2022-03-22 06:10:10|1151.2|1149.7|1151.2|1149.7|1151.2|1149.7|1151.2|1149.7|0
1647929420000|2022-03-22 06:10:20|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|0
1647929430000|2022-03-22 06:10:30|1151.7|1150.2|1151.4|1149.9|1151.7|1150.2|1151.4|1149.9|4
1647929460000|2022-03-22 06:11:00|1151.3|1149.8|1151.5|1150|1151.5|1150|1151.3|1149.8|0
1647929510000|2022-03-22 06:11:50|1153|1151.5|1153|1151.5|1153|1151.5|1153|1151.5|3
1647929520000|2022-03-22 06:12:00|1152.9|1151.4|1153|1151.5|1153|1151.5|1152.9|1151.4|1
1647929530000|2022-03-22 06:12:10|1152.9|1152.3|1153.5|1152|1153.5|1152.3|1152.9|1152|2
1647929540000|2022-03-22 06:12:20|1153.4|1151.9|1153.4|1151.9|1153.4|1151.9|1153.4|1151.9|0
1647929550000|2022-03-22 06:12:30|1153.3|1152.3|1154.2|1153.6|1154.2|1153.6|1153.3|1152.3|11
1647929560000|2022-03-22 06:12:40|1154.3|1153.7|1154.6|1153.6|1154.6|1153.8|1154.3|1153.6|4
1647929570000|2022-03-22 06:12:50|1154.2|1153.7|1154.9|1153.9|1154.9|1153.9|1154.2|1153.7|2
1647929580000|2022-03-22 06:13:00|1155.5|1154|1155.6|1154.6|1155.6|1154.6|1155.4|1154|2
1647929590000|2022-03-22 06:13:10|1155.7|1154.7|1155.6|1154.1|1155.7|1154.7|1155.6|1154.1|1
1647929600000|2022-03-22 06:13:20|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|1155.8|1154.3|0
1647929610000|2022-03-22 06:13:30|||||||||2
1647929620000|2022-03-22 06:13:40|1155.9|1154.4|1155.6|1154.6|1155.9|1154.6|1155.6|1154.4|1
1647929630000|2022-03-22 06:13:50|1155.4|1154.4|1155.4|1154.4|1155.4|1154.4|1155.4|1154.4|2
1647929640000|2022-03-22 06:14:00|1155.1|1154.5|1154.4|1152.9|1155.3|1154.7|1154.3|1152.8|17
1647929650000|2022-03-22 06:14:10|1154.2|1152.7|1154|1152.5|1154.2|1152.7|1154|1152.5|2
1647929660000|2022-03-22 06:14:20|||||||||1
1647929670000|2022-03-22 06:14:30|||||||||1
1647929680000|2022-03-22 06:14:40|||||||||1
1647929690000|2022-03-22 06:14:50|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|0
1647929720000|2022-03-22 06:15:20|1154|1152.5|1154.1|1152.6|1154.1|1152.6|1154|1152.5|1
1647929740000|2022-03-22 06:15:40|1153.9|1152.4|1154|1152.5|1154|1152.5|1153.9|1152.4|1
1647929750000|2022-03-22 06:15:50|||||||||1
1647929760000|2022-03-22 06:16:00|1154.1|1152.6|1154.1|1152.6|1154.1|1152.6|1154.1|1152.6|0
1647929770000|2022-03-22 06:16:10|1153.9|1152.4|1152.8|1151.3|1153.9|1152.4|1152.5|1151.3|1
1647929790000|2022-03-22 06:16:30|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|1152.7|1151.2|0
1647929810000|2022-03-22 06:16:50|||||||||1
1647929820000|2022-03-22 06:17:00|1152.8|1151.3|1152.9|1151.4|1152.9|1151.4|1152.8|1151.3|0
1647929830000|2022-03-22 06:17:10|1152.8|1151.3|1154.9|1153.4|1154.9|1153.4|1152.8|1151.3|1
1647929840000|2022-03-22 06:17:20|1154.7|1153.2|1155.1|1153.6|1155.1|1153.6|1154.7|1153.2|0
1647929850000|2022-03-22 06:17:30|1154.8|1153.3|1154.8|1153.3|1154.8|1153.3|1154.8|1153.3|0
1647929880000|2022-03-22 06:18:00|1154.9|1153.4|1155.2|1153.7|1155.2|1153.7|1154.9|1153.4|2
1647929890000|2022-03-22 06:18:10|1155.4|1153.9|1155.8|1154.3|1155.8|1154.3|1155.4|1153.9|2
1647929930000|2022-03-22 06:18:50|1155.5|1154|1155.7|1154.2|1155.7|1154.4|1155.4|1154|4
1647929940000|2022-03-22 06:19:00|1155.6|1154.1|1155.6|1154.1|1155.6|1154.1|1155.6|1154.1|0
1647929980000|2022-03-22 06:19:40|1155.4|1153.9|1155.4|1153.9|1155.4|1153.9|1155.4|1153.9|0
1647929990000|2022-03-22 06:19:50|1155.3|1153.8|1155.3|1153.8|1155.3|1153.8|1155.3|1153.8|0
1647930000000|2022-03-22 06:20:00|1155.5|1154.3|1155.4|1153.9|1155.5|1154.3|1155.4|1153.9|0
1647930010000|2022-03-22 06:20:10|||||||||1
1647930050000|2022-03-22 06:20:50|1155.3|1153.8|1153.6|1152.1|1155.3|1153.8|1153.6|1152.1|2
1647930060000|2022-03-22 06:21:00|1153.7|1152.2|1153.5|1152|1153.7|1152.5|1153.5|1152|2
1647930070000|2022-03-22 06:21:10|1153.6|1152.1|1153.6|1152.1|1153.6|1152.1|1153.6|1152.1|0
1647930140000|2022-03-22 06:22:20|1153.5|1152|1153.4|1151.9|1153.5|1152|1153.4|1151.9|0
1647930150000|2022-03-22 06:22:30|1153.3|1151.8|1153.3|1151.8|1153.3|1151.8|1153.3|1151.8|0
1647930160000|2022-03-22 06:22:40|1153.4|1151.9|1153.4|1151.9|1153.4|1151.9|1153.4|1151.9|0
1647930170000|2022-03-22 06:22:50|1153.3|1151.8|1153.1|1151.6|1153.4|1151.9|1153.1|1151.6|0
1647930190000|2022-03-22 06:23:10|1152.9|1151.4|1151.8|1150.3|1152.9|1151.4|1151.8|1150.3|4
1647930210000|2022-03-22 06:23:30|1151.6|1150.1|1151.6|1150.1|1151.6|1150.1|1151.6|1150.1|2
1647930230000|2022-03-22 06:23:50|||||||||2
1647930260000|2022-03-22 06:24:20|||||||||2
1647930270000|2022-03-22 06:24:30|||||||||2
1647930280000|2022-03-22 06:24:40|1152|1150.5|1152.1|1150.6|1152.1|1150.6|1152|1150.5|1
1647930300000|2022-03-22 06:25:00|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|1
1647930310000|2022-03-22 06:25:10|1151.9|1150.4|1151.9|1150.4|1151.9|1150.4|1151.9|1150.4|0
1647930330000|2022-03-22 06:25:30|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|0
1647930340000|2022-03-22 06:25:40|1151.7|1150.2|1151.6|1150.1|1151.7|1150.2|1151.6|1150.1|1
1647930360000|2022-03-22 06:26:00|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|0
1647930390000|2022-03-22 06:26:30|1151.1|1150.5|1151.1|1149.6|1151.1|1150.5|1151.1|1149.6|1
1647930420000|2022-03-22 06:27:00|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|0
1647930450000|2022-03-22 06:27:30|1151.5|1150|1151.5|1150|1151.5|1150|1151.5|1150|1
1647930490000|2022-03-22 06:28:10|1151.4|1149.9|1151.3|1149.8|1151.4|1149.9|1151.3|1149.8|0
1647930530000|2022-03-22 06:28:50|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|0
1647930590000|2022-03-22 06:29:50|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|1151.1|1149.6|1
1647930600000|2022-03-22 06:30:00|1151.4|1149.9|1151.3|1150.7|1151.4|1150.7|1151.3|1149.9|0
1647930610000|2022-03-22 06:30:10|1151.4|1150.8|1152.3|1150.8|1152.3|1151.1|1151.4|1150.8|4
1647930620000|2022-03-22 06:30:20|1151.7|1150.2|1151.5|1150|1151.7|1150.2|1151.5|1150|1
1647930690000|2022-03-22 06:31:30|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|0
1647930700000|2022-03-22 06:31:40|1151.2|1149.7|1150.8|1149.3|1151.2|1149.7|1150.8|1149.3|2
1647930720000|2022-03-22 06:32:00|1150.5|1149|1149.7|1148.2|1150.5|1149|1149.5|1148|1
1647930770000|2022-03-22 06:32:50|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|0
1647930780000|2022-03-22 06:33:00|1149.9|1148.4|1150|1148.5|1150|1148.5|1149.9|1148.4|0
1647930790000|2022-03-22 06:33:10|1149.9|1148.4|1149.9|1148.4|1149.9|1148.4|1149.9|1148.4|0
1647930800000|2022-03-22 06:33:20|1150|1148.5|1150.1|1148.6|1150.1|1148.6|1150|1148.5|0
1647930810000|2022-03-22 06:33:30|1150.2|1148.7|1150.1|1148.6|1150.2|1148.7|1150.1|1148.6|0
1647930830000|2022-03-22 06:33:50|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|1
1647930840000|2022-03-22 06:34:00|1149.9|1148.4|1149.9|1148.4|1149.9|1148.4|1149.9|1148.4|0
1647930850000|2022-03-22 06:34:10|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|0
1647930860000|2022-03-22 06:34:20|1149.8|1148.8|1149.8|1148.8|1149.8|1148.8|1149.8|1148.8|0
1647930870000|2022-03-22 06:34:30|1149.9|1148.9|1149.9|1148.9|1149.9|1148.9|1149.9|1148.9|0
1647930880000|2022-03-22 06:34:40|1149.6|1149|1149.6|1148.1|1149.6|1149|1149.6|1148.1|1
1647930890000|2022-03-22 06:34:50|1149.4|1147.9|1148.6|1147.6|1149.8|1148.3|1148.6|1147.5|0
1647930900000|2022-03-22 06:35:00|1148.3|1146.8|1148.1|1146.6|1148.3|1146.8|1148.1|1146.6|2
1647930930000|2022-03-22 06:35:30|1148|1146.5|1147.7|1146.7|1148|1146.7|1147.7|1146.5|0
1647930940000|2022-03-22 06:35:40|1147.6|1147|1148.1|1146.6|1148.1|1147|1147.5|1146.4|3
1647930960000|2022-03-22 06:36:00|1148|1147|1150.3|1148.8|1150.3|1148.8|1148|1147|3
1647930980000|2022-03-22 06:36:20|1150.4|1148.9|1150.9|1149.9|1150.9|1149.9|1150.4|1148.9|0
1647930990000|2022-03-22 06:36:30|1150.7|1150.1|1151.7|1150.2|1151.7|1150.2|1150.7|1149.7|1
1647931000000|2022-03-22 06:36:40|1151.5|1150.9|1152.4|1150.9|1152.5|1151.6|1151.5|1150.9|3
1647931010000|2022-03-22 06:36:50|1152.2|1151.2|1150.9|1149.4|1152.9|1152.1|1150.9|1149.4|11
1647931020000|2022-03-22 06:37:00|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|0
1647931070000|2022-03-22 06:37:50|||||||||3
1647931080000|2022-03-22 06:38:00|1150.9|1149.4|1151|1149.5|1151|1149.5|1150.9|1149.4|0
1647931110000|2022-03-22 06:38:30|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|0
1647931140000|2022-03-22 06:39:00|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|0
1647931190000|2022-03-22 06:39:50|||||||||2
1647931200000|2022-03-22 06:40:00|1150.9|1149.4|1151|1149.5|1151|1149.5|1150.9|1149.4|0
1647931230000|2022-03-22 06:40:30|||||||||2
1647931300000|2022-03-22 06:41:40|1151.1|1149.6|1151.2|1149.7|1151.2|1149.7|1151.1|1149.6|0
1647931320000|2022-03-22 06:42:00|1151.3|1149.8|1151.1|1150.1|1151.3|1150.1|1151.1|1149.8|0
1647931330000|2022-03-22 06:42:10|1151.3|1149.8|1151.1|1150.1|1151.3|1150.1|1151.1|1149.8|1
1647931360000|2022-03-22 06:42:40|1151|1150.4|1150.7|1149.2|1151|1150.4|1150.7|1149.2|1
1647931430000|2022-03-22 06:43:50|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|0
1647931470000|2022-03-22 06:44:30|1149.8|1149.2|1150.5|1149|1150.5|1149.2|1149.8|1149|1
1647931480000|2022-03-22 06:44:40|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|0
1647931510000|2022-03-22 06:45:10|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|0
1647931520000|2022-03-22 06:45:20|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|0
1647931530000|2022-03-22 06:45:30|1150.5|1149|1150.4|1148.9|1150.5|1149|1150.4|1148.9|0
1647931540000|2022-03-22 06:45:40|1150.1|1149.1|1149.3|1147.8|1150.2|1149.1|1149.3|1147.8|2
1647931560000|2022-03-22 06:46:00|1149.4|1147.9|1149.3|1147.8|1149.4|1147.9|1149.3|1147.8|0
1647931580000|2022-03-22 06:46:20|1149.2|1147.7|1149.2|1147.7|1149.2|1147.7|1149.2|1147.7|1
1647931590000|2022-03-22 06:46:30|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|4
1647931600000|2022-03-22 06:46:40|1151|1149.1|1151.1|1150.1|1151.1|1150.1|1151|1149.1|8
1647931610000|2022-03-22 06:46:50|1151.2|1149.6|1150.4|1148.9|1151.2|1149.7|1149.7|1148.2|7
1647931620000|2022-03-22 06:47:00|1150.3|1148.8|1150.4|1148.9|1150.4|1148.9|1150.3|1148.8|0
1647931650000|2022-03-22 06:47:30|||||||||1
1647931660000|2022-03-22 06:47:40|||||||||1
1647931860000|2022-03-22 06:51:00|||||||||1
1647931950000|2022-03-22 06:52:30|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|0
1647931970000|2022-03-22 06:52:50|1150.4|1148.9|1150.4|1148.9|1150.4|1148.9|1150.4|1148.9|0
1647931980000|2022-03-22 06:53:00|1150.5|1149|1150.5|1149|1150.5|1149|1150.5|1149|0
1647931990000|2022-03-22 06:53:10|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|0
1647932040000|2022-03-22 06:54:00|1150.5|1149|1150.6|1149.1|1150.6|1149.1|1150.5|1149|0
1647932100000|2022-03-22 06:55:00|1150.5|1149|1150.6|1149.1|1150.6|1149.1|1150.5|1149|0
1647932140000|2022-03-22 06:55:40|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|0
1647932160000|2022-03-22 06:56:00|1149.9|1148.9|1150.9|1149.4|1150.9|1149.4|1149.9|1148.9|0
1647932170000|2022-03-22 06:56:10|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|0
1647932190000|2022-03-22 06:56:30|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|0
1647932210000|2022-03-22 06:56:50|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|0
1647932220000|2022-03-22 06:57:00|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|0
1647932250000|2022-03-22 06:57:30|1150.9|1149.9|1150.9|1149.9|1150.9|1149.9|1150.9|1149.9|0
1647932260000|2022-03-22 06:57:40|1151.1|1149.6|1150.3|1148.8|1151.1|1149.6|1150.3|1148.8|3
1647932290000|2022-03-22 06:58:10|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|1150.6|1149.1|7
1647932320000|2022-03-22 06:58:40|1150|1149|1150|1149|1150|1149|1150|1149|0
1647932340000|2022-03-22 06:59:00|1149.9|1148.9|1149.9|1148.9|1149.9|1148.9|1149.9|1148.9|0
1647932390000|2022-03-22 06:59:50|1149.8|1148.8|1150|1148.5|1150|1148.8|1149.8|1148.5|1
1647932400000|2022-03-22 07:00:00|1149.7|1148.2|1149.7|1148.2|1149.7|1148.2|1149.7|1148.2|3
1647932420000|2022-03-22 07:00:20|1149.2|1147.7|1149.2|1147.7|1149.2|1147.7|1149.2|1147.7|0
1647932430000|2022-03-22 07:00:30|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|0
1647932440000|2022-03-22 07:00:40|1148.4|1147.2|1147.9|1146.4|1148.7|1147.2|1147.9|1146.4|5
1647932450000|2022-03-22 07:00:50|1148.3|1146.8|1148.4|1146.9|1148.4|1146.9|1148.3|1146.8|6
1647932480000|2022-03-22 07:01:20|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1147|0
1647932490000|2022-03-22 07:01:30|1148.3|1147.3|1149.7|1148.2|1149.7|1148.2|1148.3|1147.3|0
1647932510000|2022-03-22 07:01:50|1149.8|1148.3|1149.7|1148.2|1149.8|1148.3|1149.7|1148.2|1
1647932540000|2022-03-22 07:02:20|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|0
1647932550000|2022-03-22 07:02:30|1149.6|1148.1|1149.5|1148|1149.6|1148.1|1149.5|1148|0
1647932580000|2022-03-22 07:03:00|1149.7|1148.2|1148.4|1146.9|1149.7|1148.2|1148.4|1146.9|1
1647932590000|2022-03-22 07:03:10|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|0
1647932600000|2022-03-22 07:03:20|1148.2|1146.7|1148.2|1146.7|1148.2|1146.7|1148.2|1146.7|1
1647932620000|2022-03-22 07:03:40|1148.3|1146.8|1148.6|1147.1|1148.6|1147.1|1148.3|1146.8|0
1647932630000|2022-03-22 07:03:50|1148.5|1147|1148.6|1147.1|1148.6|1147.1|1148.5|1147|0
1647932650000|2022-03-22 07:04:10|1148.3|1146.8|1146.6|1145.1|1148.3|1146.8|1146.6|1145.1|6
1647932670000|2022-03-22 07:04:30|1146.4|1144.9|1145.6|1144.1|1146.4|1144.9|1145.6|1144.1|1
1647932680000|2022-03-22 07:04:40|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|1145.1|1143.6|0
1647932690000|2022-03-22 07:04:50|1145|1143.5|1145|1143.5|1145|1143.5|1145|1143.5|0
1647932700000|2022-03-22 07:05:00|1144.8|1143.3|1144.7|1143.2|1144.8|1143.3|1144.7|1143.2|1
1647932710000|2022-03-22 07:05:10|1145|1143.5|1144.8|1143.3|1145|1143.5|1144.8|1143.3|2
1647932760000|2022-03-22 07:06:00|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|1144.9|1143.4|0
1647932780000|2022-03-22 07:06:20|1144.8|1143.3|1144.2|1143.2|1144.8|1143.4|1144.2|1143.2|0
1647932790000|2022-03-22 07:06:30|1144.6|1143.1|1144.4|1142.9|1144.6|1143.1|1144.4|1142.9|3
1647932810000|2022-03-22 07:06:50|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|5
1647932820000|2022-03-22 07:07:00|1144.2|1142.7|1143.9|1142.4|1144.2|1142.7|1143.9|1142.4|0
1647932830000|2022-03-22 07:07:10|1143.6|1142.1|1142.9|1141.4|1143.6|1142.1|1142.9|1141.4|0
1647932840000|2022-03-22 07:07:20|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1
1647932850000|2022-03-22 07:07:30|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|0
1647932870000|2022-03-22 07:07:50|1142.1|1140.6|1142.6|1141.1|1142.6|1141.1|1141.7|1140.6|2
1647932920000|2022-03-22 07:08:40|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1647932940000|2022-03-22 07:09:00|1142.6|1141.1|1142.6|1141.1|1142.6|1141.1|1142.6|1141.1|0
1647932950000|2022-03-22 07:09:10|1142.5|1141|1142.5|1141|1142.5|1141|1142.5|1141|0
1647933000000|2022-03-22 07:10:00|1142.6|1141.1|1142.6|1141.6|1142.6|1141.6|1142.6|1141.1|0
1647933010000|2022-03-22 07:10:10|||||||||1
1647933020000|2022-03-22 07:10:20|1142.7|1141.7|1142.6|1141.6|1142.7|1141.7|1142.6|1141.6|2
1647933030000|2022-03-22 07:10:30|||||||||1
1647933090000|2022-03-22 07:11:30|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|7
1647933100000|2022-03-22 07:11:40|1144|1142.5|1143.7|1142.2|1144.2|1142.7|1143.7|1142.2|5
1647933110000|2022-03-22 07:11:50|1143.6|1142.1|1143.7|1142.2|1143.7|1142.2|1143.6|1142.1|1
1647933120000|2022-03-22 07:12:00|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|1143.4|1142.4|0
1647933130000|2022-03-22 07:12:10|1143.9|1142.5|1144|1142.5|1144|1142.5|1143.9|1142.5|0
1647933140000|2022-03-22 07:12:20|1143.9|1142.9|1143.9|1142.9|1143.9|1142.9|1143.9|1142.9|0
1647933160000|2022-03-22 07:12:40|1143.7|1143.1|1144|1143|1144|1143.1|1143.7|1142.9|0
1647933170000|2022-03-22 07:12:50|1143.7|1143.1|1143.9|1142.4|1143.9|1143.1|1143.7|1142.4|2
1647933180000|2022-03-22 07:13:00|1143.7|1142.7|1143.7|1142.7|1143.7|1142.7|1143.7|1142.7|0
1647933190000|2022-03-22 07:13:10|1143.8|1142.8|1144.1|1142.6|1144.6|1143.8|1143.8|1142.6|1
1647933200000|2022-03-22 07:13:20|1143.9|1143.3|1143.7|1142.7|1143.9|1143.3|1143.7|1142.7|1
1647933230000|2022-03-22 07:13:50|1142.8|1141.8|1142.6|1141.1|1142.8|1141.8|1142.6|1141.1|5
1647933240000|2022-03-22 07:14:00|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|0
1647933260000|2022-03-22 07:14:20|1142.6|1141.1|1142.7|1141.2|1142.7|1141.2|1142.4|1140.9|1
1647933300000|2022-03-22 07:15:00|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1
1647933310000|2022-03-22 07:15:10|1142.9|1141.4|1143.1|1141.6|1143.1|1141.6|1142.9|1141.4|2
1647933330000|2022-03-22 07:15:30|1143.3|1141.8|1143.6|1142.1|1143.6|1142.1|1143.3|1141.8|0
1647933380000|2022-03-22 07:16:20|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|0
1647933430000|2022-03-22 07:17:10|||||||||1
1647933520000|2022-03-22 07:18:40|1143.5|1142|1143.5|1142|1143.5|1142|1143.5|1142|5
1647933590000|2022-03-22 07:19:50|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|3
1647933640000|2022-03-22 07:20:40|1143|1141.5|1142.9|1141.4|1143|1141.5|1142.9|1141.4|5
1647933710000|2022-03-22 07:21:50|||||||||1
1647933780000|2022-03-22 07:23:00|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|0
1647933790000|2022-03-22 07:23:10|1142.6|1141.1|1142.5|1141|1142.6|1141.1|1142.5|1141|0
1647933800000|2022-03-22 07:23:20|1142.6|1141.1|1142.7|1141.2|1142.7|1141.2|1142.6|1141.1|0
1647933820000|2022-03-22 07:23:40|1142|1141|1143.2|1141.7|1143.2|1141.7|1142|1141|1
1647933830000|2022-03-22 07:23:50|||||||||1
1647933840000|2022-03-22 07:24:00|1143.3|1141.8|1143.4|1141.9|1143.4|1141.9|1143.3|1141.8|0
1647933850000|2022-03-22 07:24:10|1143.5|1142|1144.1|1142.6|1144.1|1142.6|1143.5|1142|1
1647933860000|2022-03-22 07:24:20|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|0
1647933890000|2022-03-22 07:24:50|||||||||1
1647933900000|2022-03-22 07:25:00|1144.4|1142.9|1144.1|1142.6|1144.4|1142.9|1144.1|1142.6|1
1647933930000|2022-03-22 07:25:30|1143.2|1142.2|1142.9|1141.4|1143.2|1142.2|1142.6|1141.1|2
1647933990000|2022-03-22 07:26:30|1142.8|1141.3|1142.9|1141.4|1142.9|1141.4|1142.8|1141.3|1
1647934010000|2022-03-22 07:26:50|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|1142.5|1141.5|0
1647934020000|2022-03-22 07:27:00|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|0
1647934050000|2022-03-22 07:27:30|1142.6|1141.6|1143.8|1142.3|1143.9|1142.4|1142.6|1141.6|2
1647934060000|2022-03-22 07:27:40|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|0
1647934080000|2022-03-22 07:28:00|1142.9|1141.9|1143.1|1141.6|1143.1|1141.9|1142.9|1141.6|0
1647934090000|2022-03-22 07:28:10|1142.9|1141.4|1142.8|1141.3|1142.9|1141.4|1142.8|1141.3|2
1647934110000|2022-03-22 07:28:30|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|0
1647934130000|2022-03-22 07:28:50|1142.3|1140.8|1141.9|1140.9|1142.3|1140.9|1141.9|1140.8|0
1647934140000|2022-03-22 07:29:00|1141.6|1141|1141.6|1141|1141.6|1141|1141.6|1141|0
1647934150000|2022-03-22 07:29:10|1141.3|1140.7|1140.6|1139.1|1141.6|1140.7|1140.4|1139.1|12
1647934160000|2022-03-22 07:29:20|1140.5|1139|1138.2|1136.7|1140.5|1139|1138.2|1136.7|32
1647934170000|2022-03-22 07:29:30|1137.7|1136.2|1136.9|1135.4|1137.8|1136.3|1136.9|1135.4|51
1647934180000|2022-03-22 07:29:40|1136.6|1135.1|1137.2|1135.7|1137.2|1135.7|1136|1135.1|15
1647934190000|2022-03-22 07:29:50|1136.9|1135.4|1137|1135.5|1137.1|1135.6|1136.9|1135.4|16
1647934200000|2022-03-22 07:30:00|1136.9|1135.4|1137|1135.5|1137|1135.5|1136.9|1135.4|2
1647934230000|2022-03-22 07:30:30|1137.1|1135.6|1138.2|1136.7|1138.2|1136.7|1137|1135.6|3
1647934240000|2022-03-22 07:30:40|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|1138.4|1136.9|0
1647934250000|2022-03-22 07:30:50|1140.2|1138.7|1140.3|1138.8|1140.3|1138.8|1140.2|1138.7|1
1647934260000|2022-03-22 07:31:00|1140.1|1139.1|1140.3|1138.8|1140.3|1139.1|1140.1|1138.8|6
1647934270000|2022-03-22 07:31:10|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|0
1647934290000|2022-03-22 07:31:30|1139.7|1138.2|1139.6|1138.1|1139.7|1138.2|1139.6|1138.1|0
1647934310000|2022-03-22 07:31:50|1139.3|1137.8|1137.6|1136.1|1139.3|1137.8|1137.6|1136.1|4
1647934320000|2022-03-22 07:32:00|1137.3|1135.8|1137.2|1135.7|1137.5|1136|1136.9|1135.4|8
1647934330000|2022-03-22 07:32:10|1137.1|1135.6|1137|1135.5|1137.1|1135.8|1136.4|1135.5|1
1647934340000|2022-03-22 07:32:20|1137.1|1135.6|1137|1135.5|1137.1|1135.6|1137|1135.5|2
1647934350000|2022-03-22 07:32:30|1137.1|1135.6|1137.6|1136.1|1137.6|1136.1|1137.1|1135.6|1
1647934370000|2022-03-22 07:32:50||1136.6||1136.6||1136.6||1136.6|0
1647934380000|2022-03-22 07:33:00|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1
1647934390000|2022-03-22 07:33:10|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|3
1647934410000|2022-03-22 07:33:30|||||||||3
1647934430000|2022-03-22 07:33:50|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1
1647934440000|2022-03-22 07:34:00|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.2|1135.7|1
1647934450000|2022-03-22 07:34:10|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1647934460000|2022-03-22 07:34:20|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1647934470000|2022-03-22 07:34:30|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|1
1647934480000|2022-03-22 07:34:40|1137.1|1135.6|1137.3|1135.8|1137.3|1135.8|1137.1|1135.6|2
1647934490000|2022-03-22 07:34:50|1137|1136|1139.4|1137.9|1139.4|1137.9|1137|1136|3
1647934500000|2022-03-22 07:35:00|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|0
1647934510000|2022-03-22 07:35:10|||||||||1
1647934530000|2022-03-22 07:35:30|1139.4|1137.9|1139.2|1137.7|1139.4|1137.9|1139.2|1137.7|0
1647934540000|2022-03-22 07:35:40|1139.1|1137.6|1138.4|1136.9|1139.1|1137.6|1138.4|1136.9|0
1647934550000|2022-03-22 07:35:50|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1
1647934560000|2022-03-22 07:36:00|1138.4|1136.9|1137.1|1135.6|1138.4|1136.9|1136.9|1135.5|4
1647934580000|2022-03-22 07:36:20|||||||||1
1647934590000|2022-03-22 07:36:30|1136.4|1134.9|1137.5|1136|1137.5|1136|1136.3|1134.8|9
1647934600000|2022-03-22 07:36:40|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1647934610000|2022-03-22 07:36:50|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|1
1647934620000|2022-03-22 07:37:00|1138.1|1136.6|1139.1|1137.6|1139.4|1137.9|1138.1|1136.6|1
1647934630000|2022-03-22 07:37:10|1139|1137.5|1138.3|1136.8|1139|1137.5|1138.3|1136.8|2
1647934640000|2022-03-22 07:37:20|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1647934650000|2022-03-22 07:37:30|||||||||1
1647934670000|2022-03-22 07:37:50|1137.2|1136.6|1137.9|1136.4|1137.9|1136.6|1137.2|1136.2|2
1647934740000|2022-03-22 07:39:00|1138|1136.5|1138.1|1136.6|1138.1|1136.6|1138|1136.5|0
1647934790000|2022-03-22 07:39:50|||||||||2
1647934800000|2022-03-22 07:40:00|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1647934820000|2022-03-22 07:40:20|1137.6|1136.1|1137.7|1136.2|1137.7|1136.2|1137.6|1136.1|0
1647934840000|2022-03-22 07:40:40|1137.2||1137.2||1137.2||1137.2||3
1647934850000|2022-03-22 07:40:50|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|2
1647934880000|2022-03-22 07:41:20|||||||||1
1647934890000|2022-03-22 07:41:30|1137.4|1135.9|1137.1|1135.6|1137.4|1135.9|1137.1|1135.6|1
1647934910000|2022-03-22 07:41:50|||||||||1
1647934960000|2022-03-22 07:42:40|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1647934970000|2022-03-22 07:42:50|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1
1647934980000|2022-03-22 07:43:00|1137.4|1135.9|1137.6|1136.1|1137.6|1136.1|1137.4|1135.9|0
1647934990000|2022-03-22 07:43:10|1137.7|1136.2|1137.8|1136.3|1137.8|1136.3|1137.7|1136.2|0
1647935000000|2022-03-22 07:43:20|1137.9|1136.4|1136.8|1135.3|1137.9|1136.4|1136|1134.5|15
1647935010000|2022-03-22 07:43:30|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1647935100000|2022-03-22 07:45:00|1136.8|1135.3|1136.7|1135.2|1136.8|1135.3|1136.7|1135.2|1
1647935110000|2022-03-22 07:45:10|1136.4|1134.9|1136.6|1135.1|1136.6|1135.1|1136.4|1134.9|1
1647935130000|2022-03-22 07:45:30|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1647935150000|2022-03-22 07:45:50|1136.8|1135.3|1136.9|1135.4|1136.9|1135.4|1136.8|1135.3|1
1647935160000|2022-03-22 07:46:00|1136.8|1135.3|1136.9|1135.4|1136.9|1135.4|1136.8|1135.3|1
1647935220000|2022-03-22 07:47:00|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|2
1647935230000|2022-03-22 07:47:10|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|1136.9|1135.4|0
1647935260000|2022-03-22 07:47:40|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|0
1647935270000|2022-03-22 07:47:50|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|0
1647935280000|2022-03-22 07:48:00|1136.8|1135.8|1137.1|1135.6|1137.5|1136|1136.8|1135.6|2
1647935310000|2022-03-22 07:48:30|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1
1647935330000|2022-03-22 07:48:50|||||||||1
1647935360000|2022-03-22 07:49:20|1137.2|1135.7|1137.4|1135.9|1137.4|1135.9|1137.2|1135.7|1
1647935390000|2022-03-22 07:49:50|1137.5|1136|1137.7|1136.2|1137.7|1136.2|1137.5|1136|0
1647935420000|2022-03-22 07:50:20|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|0
1647935430000|2022-03-22 07:50:30|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|17
1647935440000|2022-03-22 07:50:40|1138.7|1137.2|1138.8|1137.3|1138.8|1137.3|1138.7|1137.2|1
1647935460000|2022-03-22 07:51:00|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|0
1647935490000|2022-03-22 07:51:30|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1647935500000|2022-03-22 07:51:40|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|1138.9|1137.4|0
1647935590000|2022-03-22 07:53:10|1138.3|1137.3|1139|1137.5|1139|1137.5|1138.3|1137.1|1
1647935620000|2022-03-22 07:53:40|1139.3|1137.8|1140.4|1138.9|1140.4|1138.9|1139.3|1137.8|3
1647935640000|2022-03-22 07:54:00|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|0
1647935650000|2022-03-22 07:54:10|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|1140.4|1138.9|0
1647935670000|2022-03-22 07:54:30|1140.6|1139.1|1140.9|1139.4|1140.9|1139.4|1140.6|1139.1|1
1647935680000|2022-03-22 07:54:40|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|0
1647935690000|2022-03-22 07:54:50|1141.4|1139.9|1141.9|1140.4|1141.9|1140.4|1141.4|1139.9|0
1647935700000|2022-03-22 07:55:00|1142.1|1140.6|1140.7|1139.2|1142.1|1140.6|1140.7|1139.2|7
1647935710000|2022-03-22 07:55:10|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|0
1647935820000|2022-03-22 07:57:00|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|3
1647935850000|2022-03-22 07:57:30|1140.2|1138.7|1140.1|1138.6|1140.2|1138.7|1140.1|1138.6|0
1647935870000|2022-03-22 07:57:50|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1139.6|1138.1|1
1647935880000|2022-03-22 07:58:00|1139.4|1137.9|1139.8|1138.3|1139.8|1138.3|1139.4|1137.9|5
1647935890000|2022-03-22 07:58:10|1139.3|1137.8|1139.2|1137.7|1139.3|1137.8|1139.2|1137.7|13
1647935900000|2022-03-22 07:58:20|||||||||2
1647935920000|2022-03-22 07:58:40|1139.1|1137.6|1139.1|1137.6|1139.1|1137.6|1139.1|1137.6|2
1647935940000|2022-03-22 07:59:00|1139.2|1137.7|1138.1|1136.6|1139.2|1137.7|1138|1136.6|3
1647935960000|2022-03-22 07:59:20|||||||||1
1647936000000|2022-03-22 08:00:00|1137.9|1136.4|1138|1136.5|1138|1136.5|1137.9|1136.4|1
1647936020000|2022-03-22 08:00:20|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|1138.3|1136.8|0
1647936030000|2022-03-22 08:00:30|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|0
1647936050000|2022-03-22 08:00:50|1137.9|1136.9|1137.9|1136.9|1137.9|1136.9|1137.9|1136.9|0
1647936060000|2022-03-22 08:01:00|1137.8|1136.8|1138|1137|1138|1137|1137.8|1136.8|3
1647936070000|2022-03-22 08:01:10|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1137.9|1137.3|1
1647936090000|2022-03-22 08:01:30|1138|1137|1138|1137|1138|1137|1138|1137|1
1647936100000|2022-03-22 08:01:40|1137.9|1136.9|1136.8|1135.3|1137.9|1136.9|1136.4|1134.9|7
1647936230000|2022-03-22 08:03:50|1136.7|1135.2|1136.8|1135.3|1136.8|1135.3|1136.7|1135.2|1
1647936240000|2022-03-22 08:04:00|1136.7|1135.2|1136.8|1135.3|1136.8|1135.3|1136.7|1135.2|0
1647936260000|2022-03-22 08:04:20|1137.1|1135.6|1137.9|1136.4|1137.9|1136.4|1137.1|1135.6|3
1647936270000|2022-03-22 08:04:30|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|0
1647936290000|2022-03-22 08:04:50|1136.8|1136.2|1137.9|1136.4|1137.9|1136.4|1136.8|1135.7|1
1647936330000|2022-03-22 08:05:30|1138|1136.5|1138|1136.5|1138.2|1136.7|1137.9|1136.4|3
1647936360000|2022-03-22 08:06:00|1138.3|1136.8|1137.9|1136.4|1138.3|1136.8|1137.9|1136.4|1
1647936370000|2022-03-22 08:06:10|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|1137.7|1136.2|0
1647936380000|2022-03-22 08:06:20|||||||||1
1647936410000|2022-03-22 08:06:50|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|1137.9|1136.4|2
1647936430000|2022-03-22 08:07:10|1139.1|1137.3|1139.2|1137.7|1139.2|1137.7|1139.1|1137.3|3
1647936440000|2022-03-22 08:07:20|1138.7|1137.4|1138.5|1137|1138.9|1137.4|1138.3|1136.8|1
1647936470000|2022-03-22 08:07:50|1138.3|1136.8|1138.7|1137.2|1138.7|1137.2|1138.3|1136.8|1
1647936490000|2022-03-22 08:08:10|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1647936500000|2022-03-22 08:08:20|1137.8|1137.2|1136.5|1135|1137.8|1137.2|1136.3|1134.8|7
1647936510000|2022-03-22 08:08:30|1136.3|1134.8|1136.7|1135.2|1136.7|1135.2|1136.3|1134.8|7
1647936520000|2022-03-22 08:08:40|||||||||2
1647936530000|2022-03-22 08:08:50|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|1136.8|1135.3|9
1647936540000|2022-03-22 08:09:00|1136.4|1134.9|1136.6|1135.1|1136.6|1135.1|1136.2|1134.7|8
1647936560000|2022-03-22 08:09:20|||||||||1
1647936580000|2022-03-22 08:09:40|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1647936610000|2022-03-22 08:10:10|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|2
1647936620000|2022-03-22 08:10:20|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1647936640000|2022-03-22 08:10:40|1136.7|1135.7|1136.5|1135|1136.8|1135.7|1136.5|1135|1
1647936650000|2022-03-22 08:10:50|1135.8|1134.8|1135.8|1134.3|1135.9|1134.8|1135|1134.2|5
1647936660000|2022-03-22 08:11:00|1134.6|1133.6|1136.3|1134.8|1136.3|1134.8|1134.6|1133.6|99
1647936670000|2022-03-22 08:11:10|1136.1|1134.6|1136.3|1134.8|1136.3|1134.8|1136.1|1134.6|7
1647936680000|2022-03-22 08:11:20|1136.1|1134.6|1135.2|1134.2|1136.1|1134.8|1135|1134|5
1647936690000|2022-03-22 08:11:30|1135.5|1134.5|1135.5|1134.5|1135.5|1134.5|1135.3|1133.8|1
1647936700000|2022-03-22 08:11:40|1135.3|1134|1132.6|1131.1|1135.3|1134|1132.1|1130.6|34
1647936710000|2022-03-22 08:11:50|1132.7|1131.2|1132.6|1131.1|1132.7|1131.2|1132.6|1131.1|0
1647936720000|2022-03-22 08:12:00|1132.7|1131.2|1132.6|1131.1|1132.7|1131.2|1132.6|1131.1|4
1647936730000|2022-03-22 08:12:10|1132.5|1131|1131.8|1130.3|1132.5|1131|1131.2|1130.1|5
1647936740000|2022-03-22 08:12:20|1131.9|1130.4|1131.3|1129.8|1131.9|1130.4|1131.3|1129.8|1
1647936750000|2022-03-22 08:12:30|1130.9|1129.9|1131.3|1129.8|1131.3|1129.9|1130.9|1129.7|1
1647936780000|2022-03-22 08:13:00|1130.9|1129.4|1130.9|1129.4|1131.1|1129.6|1130.9|1129.4|3
1647936800000|2022-03-22 08:13:20|1130.8|1129.3|1130.5|1129|1130.8|1129.3|1130.5|1129|1
1647936810000|2022-03-22 08:13:30|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.5|1129|1
1647936820000|2022-03-22 08:13:40|1130.7|1129.2|1130.5|1129|1130.7|1129.2|1130.5|1129|1
1647936830000|2022-03-22 08:13:50|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|5
1647936840000|2022-03-22 08:14:00|1130.2|1129.2|1130.6|1129.1|1130.6|1129.2|1130.2|1129.1|1
1647936850000|2022-03-22 08:14:10|1130.4|1128.9|1130.4|1128.9|1130.5|1129|1130.4|1128.9|20
1647936860000|2022-03-22 08:14:20|1130.3|1128.8|1129.1|1127.6|1130.3|1128.8|1128.9|1127.4|6
1647936870000|2022-03-22 08:14:30|1129.6|1128.1|1129.8|1128.3|1129.8|1128.3|1129.5|1128|12
1647936880000|2022-03-22 08:14:40|||||||||1
1647936900000|2022-03-22 08:15:00|1129.7|1128.2|1128.9|1127.4|1129.7|1128.2|1128.3|1127.4|2
1647936910000|2022-03-22 08:15:10|1129|1127.5|1129.1|1127.6|1129.1|1127.6|1129|1127.5|0
1647936930000|2022-03-22 08:15:30|1129.2|1127.7|1129.3|1127.8|1129.3|1127.8|1129.2|1127.7|1
1647936940000|2022-03-22 08:15:40|1128.9|1127.9|1129.5|1128|1129.7|1128.2|1128.9|1127.9|9
1647936950000|2022-03-22 08:15:50|1129.6|1128.1|1129.6|1128.1|1129.6|1128.1|1129.4|1127.9|0
1647936960000|2022-03-22 08:16:00|1129.3|1127.8|1129.9|1128.4|1129.9|1128.4|1129.3|1127.8|3
1647936970000|2022-03-22 08:16:10|1129.8|1128.3|1129.5|1128|1129.8|1128.3|1129.5|1128|0
1647936980000|2022-03-22 08:16:20|1128.9|1128.3|1128.8|1127.3|1128.9|1128.3|1128.8|1127.3|1
1647936990000|2022-03-22 08:16:30|1128.9|1127.4|1128.3|1127.7|1128.9|1127.7|1128.3|1127.4|0
1647937000000|2022-03-22 08:16:40|1128.2|1127.6|1128.8|1127.3|1128.9|1127.6|1128.2|1127.3|2
1647937010000|2022-03-22 08:16:50|1129.1|1127.6|1129.8|1128.3|1129.8|1128.3|1129.1|1127.6|1
1647937020000|2022-03-22 08:17:00|1129.7|1128.2|1129.3|1128.3|1129.8|1128.3|1129.3|1128.2|1
1647937030000|2022-03-22 08:17:10|1129|1128.4|1129.8|1128.3|1129.8|1128.4|1128.8|1128.2|2
1647937040000|2022-03-22 08:17:20|1129.7|1128.2|1127.8|1126.3|1129.7|1128.3|1127.3|1126.3|8
1647937050000|2022-03-22 08:17:30|1127.7|1126.2|1127.5|1126|1127.7|1126.2|1127.5|1126|0
1647937060000|2022-03-22 08:17:40|1127.7|1126.2|1127.4|1125.9|1127.7|1126.2|1126.8|1125.9|4
1647937070000|2022-03-22 08:17:50|1127.2|1125.7|1125.6|1124.1|1127.2|1125.7|1125.6|1124.1|15
1647937080000|2022-03-22 08:18:00|1125.4|1123.9|1125.1|1123.6|1125.6|1124.1|1124.4|1123.6|5
1647937090000|2022-03-22 08:18:10|1124.8|1123.8|1125.1|1123.6|1125.1|1123.8|1124.4|1123.6|2
1647937100000|2022-03-22 08:18:20|1125.2|1123.7|1124.8|1123.3|1125.2|1123.7|1124.8|1123.3|7
1647937110000|2022-03-22 08:18:30|||||||||1
1647937120000|2022-03-22 08:18:40|1124.7|1123.2|1124.8|1123.3|1124.8|1123.3|1124.4|1122.9|2
1647937130000|2022-03-22 08:18:50|1124.9|1123.4|1125.7|1124.2|1125.7|1124.2|1124.9|1123.4|3
1647937140000|2022-03-22 08:19:00|1125.6|1124.1|1125|1123.5|1125.7|1124.2|1124.9|1123.5|8
1647937160000|2022-03-22 08:19:20|1125.1|1124.1|1124.7|1124.1|1125.1|1124.1|1124.7|1124.1|0
1647937170000|2022-03-22 08:19:30|1125|1124|1125.7|1124.2|1125.7|1124.2|1125|1123.8|2
1647937180000|2022-03-22 08:19:40|1126.4|1124.7|1127.3|1125.8|1127.3|1125.9|1126.1|1124.7|3
1647937190000|2022-03-22 08:19:50|1127.1|1126.5|1127.3|1126.7|1127.3|1126.7|1127.1|1126.5|0
1647937200000|2022-03-22 08:20:00|1127.4|1126.8|1127.9|1126.4|1128.2|1126.8|1127.4|1126.4|2
1647937210000|2022-03-22 08:20:10|1127.3|1125.8|1127.2|1125.7|1127.3|1125.8|1127.2|1125.7|5
1647937220000|2022-03-22 08:20:20|1127.3|1125.8|1127.9|1126.4|1128|1126.5|1127.2|1125.7|0
1647937230000|2022-03-22 08:20:30|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1647937240000|2022-03-22 08:20:40|1127.9|1126.4|1127.8|1126.3|1127.9|1126.4|1127.8|1126.3|0
1647937250000|2022-03-22 08:20:50|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|0
1647937260000|2022-03-22 08:21:00|1128|1126.5|1128.1|1126.6|1128.2|1126.7|1128|1126.5|1
1647937270000|2022-03-22 08:21:10|1128.4|1127.4|1130|1128.5|1130|1128.5|1128.4|1127.4|4
1647937280000|2022-03-22 08:21:20|1130.4|1128.9|1130.5|1129|1130.5|1129.7|1130.3|1128.9|1
1647937290000|2022-03-22 08:21:30|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1130.8|1129.3|1
1647937300000|2022-03-22 08:21:40|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|0
1647937310000|2022-03-22 08:21:50|1128.8|1127.3|1128.6|1127.1|1129|1127.5|1128.6|1127.1|6
1647937320000|2022-03-22 08:22:00|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|0
1647937330000|2022-03-22 08:22:10|1128.5|1127.9|1127|1125.5|1128.5|1127.9|1127|1125.5|11
1647937340000|2022-03-22 08:22:20|1127.4|1126|1128.2|1126.7|1128.2|1126.7|1127.4|1126|2
1647937370000|2022-03-22 08:22:50|1128.3|1126.8|1128.4|1126.9|1128.4|1126.9|1128.3|1126.8|0
1647937380000|2022-03-22 08:23:00|||||||||1
1647937390000|2022-03-22 08:23:10|1128|1126.5|1128.3|1126.8|1128.3|1126.8|1128|1126.5|0
1647937410000|2022-03-22 08:23:30|1128|1127|1128|1127|1128|1127|1128|1127|0
1647937420000|2022-03-22 08:23:40|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|1127.9|1126.9|0
1647937440000|2022-03-22 08:24:00|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|1
1647937450000|2022-03-22 08:24:10|1126.5|1125.9|1126.3|1124.8|1126.5|1125.9|1126.3|1124.8|6
1647937460000|2022-03-22 08:24:20|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|1
1647937470000|2022-03-22 08:24:30|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1647937500000|2022-03-22 08:25:00|||||||||1
1647937540000|2022-03-22 08:25:40|||||||||1
1647937560000|2022-03-22 08:26:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1647937570000|2022-03-22 08:26:10|1126|1124.5|1124.7|1123.2|1126|1124.5|1124.7|1123.2|14
1647937580000|2022-03-22 08:26:20|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|1124.6|1123.1|0
1647937590000|2022-03-22 08:26:30|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1123|0
1647937600000|2022-03-22 08:26:40|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1647937670000|2022-03-22 08:27:50|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|3
1647937700000|2022-03-22 08:28:20|1124.6|1123.1|1125.7|1124.2|1125.7|1124.2|1124.6|1123.1|10
1647937720000|2022-03-22 08:28:40|1125.8|1124.3|1126.4|1124.9|1126.4|1124.9|1125.8|1124.3|0
1647937730000|2022-03-22 08:28:50|1126.6|1125.1|1127.3|1125.8|1127.3|1125.8|1126.6|1125.1|1
1647937740000|2022-03-22 08:29:00|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|0
1647937760000|2022-03-22 08:29:20|1127.3|1125.8|1127.1|1125.6|1127.4|1125.9|1127.1|1125.6|0
1647937770000|2022-03-22 08:29:30|1127|1125.5|1127.1|1125.6|1127.1|1125.7|1126.3|1125.3|1
1647937780000|2022-03-22 08:29:40|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1647937790000|2022-03-22 08:29:50|1125.2|1123.7|1125|1124.4|1125.2|1124.4|1125|1123.7|11
1647937800000|2022-03-22 08:30:00|1125.2|1124.6|1125.4|1124.4|1125.4|1124.6|1125.2|1124.4|1
1647937810000|2022-03-22 08:30:10|1125.3|1123.8|1125.4|1123.9|1125.4|1124.4|1125.3|1123.8|10
1647937820000|2022-03-22 08:30:20|1125.2|1124.4|1125.4|1124.4|1125.4|1124.4|1125.2|1123.9|5
1647937840000|2022-03-22 08:30:40|1125.7|1124.2|1126.5|1125|1126.5|1125|1125.7|1124.2|1
1647937850000|2022-03-22 08:30:50|1126.8|1125.3|1126.9|1125.4|1126.9|1125.4|1126.8|1125.3|0
1647937860000|2022-03-22 08:31:00|||||||||1
1647937900000|2022-03-22 08:31:40|||||||||1
1647937910000|2022-03-22 08:31:50|1127|1125.5|1127.7|1126.2|1127.8|1126.3|1127|1125.5|0
1647937920000|2022-03-22 08:32:00|1127.8|1126.3|1127.7|1126.2|1127.8|1126.3|1127.7|1126.2|1
1647937940000|2022-03-22 08:32:20|1127.8|1126.3|1127.9|1126.4|1127.9|1126.4|1127.8|1126.3|0
1647937960000|2022-03-22 08:32:40|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|1
1647937980000|2022-03-22 08:33:00|1127.9|1126.4|1128|1126.5|1128|1126.5|1127.9|1126.4|0
1647938030000|2022-03-22 08:33:50|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1647938040000|2022-03-22 08:34:00|1128.8|1127.3|1129|1127.5|1129|1127.5|1128.8|1127.3|1
1647938070000|2022-03-22 08:34:30|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|0
1647938090000|2022-03-22 08:34:50|1129.3|1127.8|1129.1|1127.6|1129.4|1127.9|1128.1|1127.4|2
1647938100000|2022-03-22 08:35:00|1129.3|1127.8|1129.7|1128.2|1129.7|1128.2|1129.1|1127.6|2
1647938110000|2022-03-22 08:35:10|1129.4|1127.9|1129.1|1127.6|1129.4|1127.9|1129.1|1127.6|0
1647938130000|2022-03-22 08:35:30|1128.8|1127.3|1128.7|1127.2|1129.5|1128|1128.7|1127.2|4
1647938150000|2022-03-22 08:35:50|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|2
1647938190000|2022-03-22 08:36:30|||||||||1
1647938220000|2022-03-22 08:37:00|1128.7|1127.2|1128|1126.5|1128.7|1127.2|1128|1126.5|3
1647938270000|2022-03-22 08:37:50|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|0
1647938320000|2022-03-22 08:38:40|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.3|1126.8|1
1647938350000|2022-03-22 08:39:10|1128.5|1127|1129.2|1127.7|1129.2|1127.7|1128.5|1127|7
1647938360000|2022-03-22 08:39:20|1129.3|1127.8|1127.5|1126|1129.3|1127.8|1127.5|1126|6
1647938370000|2022-03-22 08:39:30|1127.6|1126.1|1127.6|1126.1|1127.7|1126.2|1127.6|1126.1|0
1647938380000|2022-03-22 08:39:40|1127.5|1126|1127.6|1126.1|1127.6|1126.1|1127.5|1126|3
1647938390000|2022-03-22 08:39:50|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|2
1647938420000|2022-03-22 08:40:20|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1647938450000|2022-03-22 08:40:50|1127.5|1126|1127.4|1125.9|1127.5|1126|1127.4|1125.9|0
1647938460000|2022-03-22 08:41:00|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1647938470000|2022-03-22 08:41:10|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|1127.6|1126.1|0
1647938480000|2022-03-22 08:41:20|1127.5|1126|1127.5|1126|1127.6|1126.1|1127.5|1126|1
1647938490000|2022-03-22 08:41:30|1127.6|1126.1|1127.4|1125.9|1127.6|1126.1|1127.4|1125.9|0
1647938510000|2022-03-22 08:41:50|1127.5|1126|1127.5|1126|1127.5|1126|1127.4|1125.9|0
1647938520000|2022-03-22 08:42:00|1127.4|1126.8|1127.4|1125.9|1127.4|1126.8|1127.4|1125.9|1
1647938530000|2022-03-22 08:42:10|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|1
1647938540000|2022-03-22 08:42:20|1127.8|1126.3|1127.4|1125.9|1127.8|1126.3|1127.4|1125.9|0
1647938560000|2022-03-22 08:42:40|1127.5|1126|1127.4|1125.9|1127.5|1126|1127.4|1125.9|0
1647938590000|2022-03-22 08:43:10|1126.7|1125.7|1126.8|1125.3|1126.9|1125.7|1126.7|1125.3|1
1647938600000|2022-03-22 08:43:20|1126.7|1125.2|1126.5|1125|1126.7|1125.2|1126.5|1125|1
1647938650000|2022-03-22 08:44:10|1124.6|1123.1|1125.1|1123.6|1125.2|1124|1124.6|1123.1|14
1647938660000|2022-03-22 08:44:20|1124.8|1123.8|1124.9|1123.9|1124.9|1123.9|1124.8|1123.8|1
1647938690000|2022-03-22 08:44:50|1124.6|1124|1124.6|1123.1|1124.6|1124|1124.6|1123.1|3
1647938730000|2022-03-22 08:45:30|1124.5|1123|1124.3|1122.8|1124.5|1123|1124.3|1122.8|0
1647938750000|2022-03-22 08:45:50|1124.2|1122.7|1123.2|1122.2|1124.2|1122.7|1123.2|1122.2|7
1647938760000|2022-03-22 08:46:00|1122.7|1122.1|1122.7|1122.1|1122.7|1122.1|1122.7|1122.1|45
1647938770000|2022-03-22 08:46:10|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1
1647938780000|2022-03-22 08:46:20|1123.4|1121.9|1123.3|1121.8|1123.4|1121.9|1123.3|1121.8|0
1647938820000|2022-03-22 08:47:00|1123.4|1121.9|1123.3|1121.8|1123.4|1121.9|1123.3|1121.8|1
1647938830000|2022-03-22 08:47:10|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|1123.2|1122.2|3
1647938840000|2022-03-22 08:47:20|1123.1|1122.1|1123|1122|1123.1|1122.1|1123|1122|15
1647938850000|2022-03-22 08:47:30|1121.5|1120|1121.3|1119.8|1121.5|1120|1121.3|1119.8|11
1647938870000|2022-03-22 08:47:50|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|0
1647938890000|2022-03-22 08:48:10|1121.3|1119.8|1119.1|1118.5|1121.3|1119.8|1119.1|1118.5|3
1647938900000|2022-03-22 08:48:20|1120.4|1118.9|1119.4|1117.9|1120.6|1119.1|1119.3|1117.8|8
1647938910000|2022-03-22 08:48:30|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119|1117.5|6
1647938920000|2022-03-22 08:48:40|1119|1117.5|1119.4|1117.9|1119.4|1117.9|1119|1117.5|6
1647938930000|2022-03-22 08:48:50|1119.5|1118|1119.8|1118.3|1119.8|1118.3|1119.5|1118|0
1647938940000|2022-03-22 08:49:00|1119.7|1118.2|1120.3|1118.8|1120.3|1119.2|1119.7|1118.2|3
1647938950000|2022-03-22 08:49:10|1119.8|1118.3|1118.9|1117.4|1119.8|1118.3|1118.8|1117.3|7
1647938960000|2022-03-22 08:49:20|1118.8|1117.3|1118.9|1117.4|1118.9|1117.4|1118.8|1117.3|0
1647938970000|2022-03-22 08:49:30|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|0
1647938990000|2022-03-22 08:49:50|||||||||1
1647939000000|2022-03-22 08:50:00|1119.3|1117.8|1120.9|1119.9|1120.9|1119.9|1119.3|1117.8|9
1647939010000|2022-03-22 08:50:10|1121.1|1119.6|1120.6|1119.1|1121.1|1119.6|1120.6|1119.1|5
1647939020000|2022-03-22 08:50:20|1120|1119.4|1120.8|1119.3|1120.8|1119.4|1120|1118.9|2
1647939030000|2022-03-22 08:50:30|1120.1|1119.5|1120.8|1119.3|1120.8|1119.5|1120.1|1119.1|0
1647939050000|2022-03-22 08:50:50|1120.9|1119.4|1119.1|1117.6|1120.9|1119.4|1119.1|1117.6|17
1647939060000|2022-03-22 08:51:00|||||||||1
1647939070000|2022-03-22 08:51:10|1118.8|1117.3|1118.9|1117.4|1118.9|1117.4|1118.8|1117.3|5
1647939080000|2022-03-22 08:51:20|1116.5|1115|1116.7|1115.2|1116.7|1115.2|1116.5|1115|6
1647939090000|2022-03-22 08:51:30|1116.3|1114.8|1116.1|1114.6|1116.3|1114.8|1116.1|1114.6|4
1647939100000|2022-03-22 08:51:40|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|0
1647939110000|2022-03-22 08:51:50|1113|1111.5|1113.3|1111.8|1113.3|1111.8|1113|1111.5|16
1647939120000|2022-03-22 08:52:00|1113.4|1111.9|1114.1|1112.6|1114.1|1112.6|1113.4|1111.9|4
1647939130000|2022-03-22 08:52:10|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|0
1647939140000|2022-03-22 08:52:20|1114.3|1112.8|1114.6|1113.1|1114.6|1113.1|1114.3|1112.8|1
1647939150000|2022-03-22 08:52:30|1114.1|1112.6|1114.6|1113.1|1114.6|1113.1|1114.1|1112.6|1
1647939160000|2022-03-22 08:52:40|1114.5|1113|1114.6|1113.1|1114.6|1113.1|1114.5|1113|3
1647939170000|2022-03-22 08:52:50|1114.3|1112.8|1114.8|1113.3|1114.8|1113.3|1114.3|1112.8|0
1647939180000|2022-03-22 08:53:00|1114.6|1113.1|1114.7|1113.2|1114.8|1113.3|1114.6|1113.1|2
1647939190000|2022-03-22 08:53:10|1113.9|1112.4|1113|1111.5|1113.9|1112.4|1113|1111.5|3
1647939200000|2022-03-22 08:53:20|1112.9|1111.4|1112.3|1110.8|1112.9|1111.7|1112.1|1110.6|33
1647939210000|2022-03-22 08:53:30|1112.2|1111.2|1112.3|1110.8|1112.3|1111.2|1112.1|1110.8|4
1647939220000|2022-03-22 08:53:40|1112.1|1110.6|1111.8|1110.3|1112.1|1110.6|1111.8|1110.3|2
1647939230000|2022-03-22 08:53:50|1111.6|1110.1|1111.3|1109.8|1111.6|1110.1|1111.3|1109.8|1
1647939240000|2022-03-22 08:54:00|1111.1|1110.1|1111.2|1109.7|1111.2|1110.1|1111.1|1109.6|3
1647939250000|2022-03-22 08:54:10|||||||||1
1647939260000|2022-03-22 08:54:20|1111|1109.5|1109.9|1108.9|1111|1109.5|1109.9|1108.9|8
1647939270000|2022-03-22 08:54:30|1109.6|1109|1109.6|1109|1109.9|1109|1109.6|1108.9|3
1647939280000|2022-03-22 08:54:40|1109.5|1108.9|1110.5|1109|1110.5|1109|1109.5|1108.8|13
1647939290000|2022-03-22 08:54:50|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|3
1647939300000|2022-03-22 08:55:00|1110.8|1109.3|1111|1109.5|1111|1109.5|1110.8|1109.3|3
1647939310000|2022-03-22 08:55:10|1110.8|1109.3|1110.8|1109.3|1110.9|1109.4|1109.7|1109.1|7
1647939330000|2022-03-22 08:55:30|1110.7|1109.2|1110.8|1109.3|1110.8|1109.3|1110.7|1109.2|0
1647939340000|2022-03-22 08:55:40|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1647939360000|2022-03-22 08:56:00|1111.3|1109.8|1112.2|1110.7|1112.2|1110.7|1111.3|1109.8|4
1647939370000|2022-03-22 08:56:10|1112.8|1111.3|1112.1|1111.5|1112.8|1111.5|1112.1|1111.1|1
1647939380000|2022-03-22 08:56:20|1112|1111.4|1112.9|1111.4|1113|1111.5|1111.3|1110.3|7
1647939390000|2022-03-22 08:56:30|1113|1111.5|1113.1|1111.6|1113.2|1111.7|1113|1111.5|0
1647939400000|2022-03-22 08:56:40|1113.6|1112.1|1113.7|1112.2|1113.7|1112.2|1113.6|1112.1|0
1647939410000|2022-03-22 08:56:50|1113.5|1112|1113.5|1112|1113.5|1112.1|1112.7|1111.9|6
1647939420000|2022-03-22 08:57:00|1113.4|1111.9|1113.7|1112.2|1113.7|1112.2|1113.4|1111.9|4
1647939430000|2022-03-22 08:57:10|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1647939440000|2022-03-22 08:57:20|1113.9|1112.4|1114.1|1112.6|1114.1|1112.6|1113.9|1112.4|1
1647939450000|2022-03-22 08:57:30|1114.2|1112.7|1114.3|1112.8|1114.3|1112.8|1114.2|1112.7|0
1647939460000|2022-03-22 08:57:40|1114.4|1112.9|1115.2|1113.7|1115.2|1113.7|1114.4|1112.9|1
1647939470000|2022-03-22 08:57:50|||||||||2
1647939480000|2022-03-22 08:58:00|1115.3|1113.8|1115.8|1114.3|1115.8|1114.3|1115.3|1113.8|0
1647939490000|2022-03-22 08:58:10|1115.9|1114.4|1115.7|1114.2|1116.5|1115|1115.6|1114.1|3
1647939500000|2022-03-22 08:58:20|1115.9|1114.4|1116.2|1114.7|1116.2|1114.7|1115.9|1114.4|1
1647939510000|2022-03-22 08:58:30|1116.6|1115.1|1116.7|1115.2|1117|1116.4|1116.6|1115.1|2
1647939520000|2022-03-22 08:58:40|1116.9|1115.4|1116.9|1115.4|1117.5|1116|1116.9|1115.4|0
1647939530000|2022-03-22 08:58:50|1117.1|1115.6|1118.3|1116.8|1118.3|1116.8|1117.1|1115.6|4
1647939540000|2022-03-22 08:59:00|1118.4|1116.9|1117.5|1116|1118.4|1117.3|1117.5|1116|4
1647939550000|2022-03-22 08:59:10|1117.7|1116.2|1118.4|1116.9|1118.4|1116.9|1117.7|1116.2|0
1647939560000|2022-03-22 08:59:20|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|2
1647939570000|2022-03-22 08:59:30|1118.3|1116.8|1117.2|1115.7|1118.3|1116.8|1117.2|1115.7|0
1647939580000|2022-03-22 08:59:40|1117.8|1116.3|1117.9|1116.4|1117.9|1116.4|1117.8|1116.3|1
1647939590000|2022-03-22 08:59:50|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|2
1647939600000|2022-03-22 09:00:00|1118|1116.5|1118.1|1116.6|1118.1|1116.6|1118|1116.5|1
1647939610000|2022-03-22 09:00:10|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|1118.2|1116.7|0
1647939630000|2022-03-22 09:00:30|1118.3|1116.8|1118.5|1117|1118.5|1117|1118.3|1116.8|2
1647939640000|2022-03-22 09:00:40|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|1118.4|1116.9|0
1647939650000|2022-03-22 09:00:50|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1
1647939660000|2022-03-22 09:01:00|1119|1118|1120|1119|1120|1119|1119|1118|1
1647939680000|2022-03-22 09:01:20|1119.9|1119.3|1120.3|1119.7|1120.4|1119.7|1119.9|1119.3|1
1647939690000|2022-03-22 09:01:30|1120.2|1119.6|1120|1118.5|1120.3|1119.6|1120|1118.5|3
1647939710000|2022-03-22 09:01:50|1119.4|1118.8|1118|1116.5|1119.4|1118.8|1118|1116.5|1
1647939720000|2022-03-22 09:02:00|1117.8|1116.3|1118|1116.5|1118.2|1116.7|1117.8|1116.3|4
1647939740000|2022-03-22 09:02:20|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|1117.9|1116.4|0
1647939840000|2022-03-22 09:04:00|1117.8|1116.3|1117.9|1116.4|1117.9|1116.4|1117.8|1116.3|1
1647939870000|2022-03-22 09:04:30|||||||||1
1647939890000|2022-03-22 09:04:50|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|1117.6|1116.1|1
1647939900000|2022-03-22 09:05:00|1117.8|1116.3|1118.3|1116.8|1118.3|1116.8|1117.8|1116.3|2
1647939920000|2022-03-22 09:05:20|1118.4|1116.9|1120.2|1118.7|1120.2|1118.7|1118.4|1116.9|3
1647939930000|2022-03-22 09:05:30|1120.1|1118.6|1119.7|1118.2|1120.1|1118.6|1118.8|1117.4|0
1647939940000|2022-03-22 09:05:40|1119.9|1118.4|1119.7|1118.2|1120|1119.4|1119.7|1118.2|1
1647939950000|2022-03-22 09:05:50|1119.8|1118.3|1119.9|1118.4|1119.9|1118.4|1119.8|1118.3|1
1647939960000|2022-03-22 09:06:00|1119.8|1118.3|1119.3|1117.8|1120.4|1118.9|1119.3|1117.8|1
1647939970000|2022-03-22 09:06:10|1119.4|1117.9|1119.9|1118.4|1119.9|1118.4|1119.4|1117.9|1
1647939980000|2022-03-22 09:06:20|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|1119.7|1118.2|0
1647939990000|2022-03-22 09:06:30|1119.3|1117.8|1119|1117.5|1119.3|1117.8|1119|1117.5|1
1647940040000|2022-03-22 09:07:20|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|1120.1|1118.6|4
1647940080000|2022-03-22 09:08:00|1119.3|1117.8|1120|1118.5|1120|1118.5|1119.3|1117.8|5
1647940090000|2022-03-22 09:08:10|1122.1|1120.6|1122.4|1120.9|1122.4|1120.9|1122.1|1120.6|10
1647940110000|2022-03-22 09:08:30|1122.6|1121.1|1123.1|1121.6|1123.1|1121.6|1122.6|1121.1|3
1647940130000|2022-03-22 09:08:50|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|1123.2|1121.7|0
1647940140000|2022-03-22 09:09:00|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1647940150000|2022-03-22 09:09:10|1122.7|1121.2|1123|1121.5|1123.6|1122.3|1122.7|1121.2|8
1647940160000|2022-03-22 09:09:20|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|0
1647940170000|2022-03-22 09:09:30|1121.2|1120.6|1122.5|1121|1122.6|1121.6|1121.2|1120.6|24
1647940190000|2022-03-22 09:09:50|1122.4|1120.9|1122.1|1120.6|1122.4|1120.9|1122.1|1120.6|1
1647940200000|2022-03-22 09:10:00|1122.3|1120.8|1121.9|1120.4|1122.3|1120.8|1121.9|1120.4|2
1647940210000|2022-03-22 09:10:10|1121.7|1120.2|1121.5|1120.5|1121.7|1120.5|1121.5|1120.2|2
1647940220000|2022-03-22 09:10:20|1121.7|1120.2|1121|1119.5|1121.7|1120.2|1120.8|1119.5|1
1647940230000|2022-03-22 09:10:30|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|3
1647940240000|2022-03-22 09:10:40|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|1121.4|1119.9|0
1647940250000|2022-03-22 09:10:50|1121.5|1120|1122.8|1121.3|1122.8|1121.3|1121.5|1120|8
1647940270000|2022-03-22 09:11:10|1123.2|1121.7|1123.5|1122|1123.8|1122.3|1123.2|1121.7|1
1647940280000|2022-03-22 09:11:20|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1
1647940320000|2022-03-22 09:12:00|1123.6|1122.1|1123.8|1122.3|1123.9|1122.4|1123.6|1122.1|0
1647940350000|2022-03-22 09:12:30|1124|1122.5|1123.9|1122.4|1124|1122.5|1123.9|1122.4|4
1647940360000|2022-03-22 09:12:40|1124|1122.5|1124.3|1122.8|1124.3|1122.8|1124|1122.5|0
1647940370000|2022-03-22 09:12:50|1124.7|1123.2|1125.8|1124.8|1125.8|1124.8|1124.7|1123.2|5
1647940380000|2022-03-22 09:13:00|1126.9|1125.4|1126.5|1125|1126.9|1125.9|1126.5|1125|3
1647940390000|2022-03-22 09:13:10|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1647940400000|2022-03-22 09:13:20|1126.9|1126.3|1127.7|1126.2|1127.7|1126.3|1126.9|1126.1|1
1647940410000|2022-03-22 09:13:30|1127|1126.4|1126.7|1125.2|1127|1126.4|1126.7|1125.2|3
1647940420000|2022-03-22 09:13:40|1126.8|1125.3|1126.8|1125.3|1126.8|1125.3|1126.7|1125.2|0
1647940430000|2022-03-22 09:13:50|1126.3|1124.8|1125.8|1124.3|1126.3|1124.8|1125.8|1124.3|0
1647940450000|2022-03-22 09:14:10|1125.9|1124.4|1126.6|1125.1|1126.6|1125.1|1125.9|1124.4|1
1647940470000|2022-03-22 09:14:30|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1647940490000|2022-03-22 09:14:50|1126.4|1124.9|1125.6|1124.1|1126.4|1124.9|1125.6|1124.1|1
1647940500000|2022-03-22 09:15:00|1125.5|1124|1125.4|1123.9|1126.1|1124.6|1125.4|1123.9|1
1647940550000|2022-03-22 09:15:50|1125.9|1124.4|1125.4|1123.9|1126.1|1124.6|1125.4|1123.9|6
1647940560000|2022-03-22 09:16:00|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1647940580000|2022-03-22 09:16:20|1125.1|1123.6|1124.5|1123.5|1125.2|1123.7|1124.5|1123.5|0
1647940610000|2022-03-22 09:16:50|1125.2|1123.7|1126|1124.5|1126|1124.5|1125.2|1123.7|1
1647940620000|2022-03-22 09:17:00|1126.1|1124.6|1126.2|1124.7|1126.2|1124.7|1126.1|1124.6|0
1647940640000|2022-03-22 09:17:20|1126.6|1125.1|1127.3|1125.8|1127.3|1125.8|1126.6|1125.1|0
1647940780000|2022-03-22 09:19:40|1130|1128.5|1129.9|1128.4|1130|1128.5|1129.9|1128.4|10
1647940790000|2022-03-22 09:19:50|1130|1128.5|1130|1128.5|1130|1128.5|1130|1128.5|2
1647940800000|2022-03-22 09:20:00|1130.1|1128.6|1129.3|1127.8|1130.1|1128.8|1129.3|1127.8|1
1647940810000|2022-03-22 09:20:10|1129.1|1128.5|1129.3|1128.3|1129.3|1128.5|1129.1|1128.3|1
1647940820000|2022-03-22 09:20:20|1129.6|1128.1|1130.6|1129.1|1130.6|1129.3|1129.6|1128.1|5
1647940830000|2022-03-22 09:20:30|1131.2|1129.7|1131.4|1129.9|1131.4|1129.9|1131.2|1129.7|4
1647940840000|2022-03-22 09:20:40|1131.5|1130|1132.3|1130.8|1132.6|1131.1|1131.5|1130|8
1647940850000|2022-03-22 09:20:50|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|0
1647940860000|2022-03-22 09:21:00|1132.6|1131.1|1132.8|1131.3|1132.8|1132|1132.6|1131.1|7
1647940870000|2022-03-22 09:21:10|1132.2|1131.2|1132.2|1130.7|1132.8|1131.3|1132.1|1130.6|11
1647940880000|2022-03-22 09:21:20|1132.4|1130.9|1132.4|1130.9|1132.5|1131|1132.4|1130.9|0
1647940890000|2022-03-22 09:21:30|1132.6|1131.1|1132.6|1131.1|1132.7|1131.2|1132.4|1130.9|5
1647940900000|2022-03-22 09:21:40|1132.7|1131.2|1132.7|1131.2|1132.8|1131.7|1132.7|1131.2|5
1647940910000|2022-03-22 09:21:50|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|3
1647940920000|2022-03-22 09:22:00|1132.7|1131.2|1132.5|1131.5|1132.7|1131.5|1132.5|1131.1|1
1647940930000|2022-03-22 09:22:10|1132.4|1131.4|1132.2|1130.7|1132.4|1131.4|1132.2|1130.7|4
1647940940000|2022-03-22 09:22:20|1132.1|1130.6|1132.2|1131.6|1132.2|1131.6|1132.1|1130.6|14
1647940960000|2022-03-22 09:22:40|1132.3|1130.8|1132.2|1131.6|1132.3|1131.6|1132|1130.8|1
1647940970000|2022-03-22 09:22:50|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|1132.1|1130.6|2
1647940980000|2022-03-22 09:23:00|1131.7|1130.7|1132|1130.5|1132|1130.7|1131.5|1130.1|0
1647940990000|2022-03-22 09:23:10|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|1131.9|1130.4|0
1647941000000|2022-03-22 09:23:20|1131.7|1130.2|1130.7|1129.7|1131.7|1130.4|1130.5|1129.1|4
1647941010000|2022-03-22 09:23:30|1131.5|1130.1|1132.1|1130.6|1132.2|1130.7|1131.5|1130|2
1647941020000|2022-03-22 09:23:40|1132|1130.5|1132.4|1130.9|1132.8|1131.3|1131.5|1130.4|2
1647941030000|2022-03-22 09:23:50|1132.5|1131.5|1132.2|1131.2|1132.8|1131.5|1132.2|1130.8|0
1647941040000|2022-03-22 09:24:00|1132.8|1131.3|1133.1|1131.6|1133.1|1131.6|1132.8|1131.3|0
1647941070000|2022-03-22 09:24:30|1132.1|1131.5|1133.2|1131.7|1133.2|1131.7|1132.1|1131.5|5
1647941080000|2022-03-22 09:24:40|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|1132.9|1131.4|0
1647941100000|2022-03-22 09:25:00|1132.5|1131.5|1132.1|1130.6|1132.7|1131.5|1132.1|1130.6|3
1647941110000|2022-03-22 09:25:10|1131.9|1130.4|1130.9|1130.3|1132|1131.4|1130.9|1130.3|5
1647941120000|2022-03-22 09:25:20|1131|1130.4|1131.5|1130.5|1131.5|1130.5|1131|1130.3|3
1647941130000|2022-03-22 09:25:30|1131.8|1130.3|1131.7|1130.2|1131.8|1130.3|1131.6|1130.1|1
1647941140000|2022-03-22 09:25:40|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|1131.3|1130.3|0
1647941150000|2022-03-22 09:25:50|1131.1|1130.5|1131.6|1130.1|1131.6|1130.5|1131|1130.1|2
1647941160000|2022-03-22 09:26:00|1131.7|1130.2|1131.5|1130|1131.7|1130.4|1131.3|1130|3
1647941170000|2022-03-22 09:26:10|1131.3|1130.3|1132|1130.5|1132|1130.5|1131.1|1130|1
1647941180000|2022-03-22 09:26:20|1131.2|1130.6|1132|1130.5|1132|1131.3|1131.2|1130.5|5
1647941190000|2022-03-22 09:26:30|1132.1|1130.6|1132.9|1131.4|1133.1|1131.6|1132.1|1130.6|0
1647941200000|2022-03-22 09:26:40|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|1132.8|1131.3|0
1647941210000|2022-03-22 09:26:50|1133|1131.5|1133.2|1131.7|1133.2|1131.7|1133|1131.5|0
1647941230000|2022-03-22 09:27:10|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|0
1647941260000|2022-03-22 09:27:40|1133.4|1131.9|1133.5|1132|1133.5|1132|1133.4|1131.9|0
1647941270000|2022-03-22 09:27:50|1133.7|1132.2|1134.4|1132.9|1134.5|1133|1133.7|1132.2|9
1647941280000|2022-03-22 09:28:00|1134.5|1133|1134.5|1133|1134.5|1133|1134.5|1133|0
1647941290000|2022-03-22 09:28:10|||||||||1
1647941310000|2022-03-22 09:28:30|1133.9|1133.3|1133.9|1133.3|1134.5|1133.3|1133.9|1133|1
1647941320000|2022-03-22 09:28:40|1134|1133.4|1134.5|1133|1134.7|1133.5|1134|1133|2
1647941350000|2022-03-22 09:29:10|1134.1|1132.6|1134.2|1133.2|1134.5|1133.2|1134|1132.5|8
1647941360000|2022-03-22 09:29:20|1134.1|1133.1|1134|1133|1134.1|1133.1|1133.7|1132.2|5
1647941380000|2022-03-22 09:29:40|1133.6|1133.2|1133.8|1133.2|1133.8|1133.2|1133.6|1133.2|0
1647941400000|2022-03-22 09:30:00|1133.6|1133|1133.6|1132.1|1133.8|1133|1133.5|1132|2
1647941410000|2022-03-22 09:30:10|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.2|1132.2|2
1647941420000|2022-03-22 09:30:20|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1133.6|1132.1|1
1647941460000|2022-03-22 09:31:00|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1133.3|1132.3|1
1647941470000|2022-03-22 09:31:10|1133.8||1133.8||1133.8||1133.8||1
1647941480000|2022-03-22 09:31:20|1133.4|1132.4|1133.8|1132.3|1133.8|1132.4|1133.4|1132.1|1
1647941610000|2022-03-22 09:33:30|1133.6|1132.1|1133.3|1132.3|1133.6|1132.3|1133.3|1132.1|0
1647941630000|2022-03-22 09:33:50|1132.6|1131.1|1132.6|1131.1|1132.8|1131.3|1132.6|1131.1|10
1647941640000|2022-03-22 09:34:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.5|1131|0
1647941650000|2022-03-22 09:34:10|1132.4|1130.9|1131.9|1130.4|1132.4|1130.9|1131.9|1130.4|0
1647941660000|2022-03-22 09:34:20|||||||||1
1647941680000|2022-03-22 09:34:40|1131.8|1130.3|1131.7|1130.2|1131.8|1130.3|1131.7|1130.2|0
1647941700000|2022-03-22 09:35:00|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|3
1647941790000|2022-03-22 09:36:30|1131.7|1130.2|1131.7|1130.2|1131.7|1130.2|1131.7|1130.2|1
1647941800000|2022-03-22 09:36:40|1131.2|1129.5|1131|1129.5|1131.2|1129.5|1131|1129.5|3
1647941820000|2022-03-22 09:37:00|1130.7|1129.2|1130.2|1128.7|1130.7|1129.2|1130.2|1128.7|4
1647941830000|2022-03-22 09:37:10|1130.5|1129|1130.2|1128.7|1130.6|1129.2|1130.2|1128.7|4
1647941840000|2022-03-22 09:37:20|1129.9|1128.9|1129.9|1128.4|1130.1|1128.9|1129.9|1128.4|1
1647941850000|2022-03-22 09:37:30|1130|1128.5|1130.3|1128.8|1130.4|1128.9|1130|1128.5|1
1647941870000|2022-03-22 09:37:50|1130.2|1128.7|1130.4|1128.9|1130.4|1128.9|1130.2|1128.7|1
1647941880000|2022-03-22 09:38:00|1130.2|1128.7|1130.2|1128.7|1130.3|1128.8|1130.2|1128.7|1
1647941890000|2022-03-22 09:38:10|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|3
1647941900000|2022-03-22 09:38:20|1129|1128.4|1130.2|1128.7|1130.2|1128.7|1129|1128.4|2
1647941940000|2022-03-22 09:39:00|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|0
1647941950000|2022-03-22 09:39:10|1130|1128.5|1129.9|1128.4|1130|1128.5|1129.9|1128.4|0
1647941970000|2022-03-22 09:39:30|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|1130.1|1128.6|4
1647941990000|2022-03-22 09:39:50|||||||||1
1647942030000|2022-03-22 09:40:30|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|0
1647942040000|2022-03-22 09:40:40|1130.2|1128.7|1130.1|1128.6|1130.2|1128.7|1130.1|1128.6|1
1647942090000|2022-03-22 09:41:30|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|1130.3|1128.8|1
1647942110000|2022-03-22 09:41:50|1130.4|1128.9|1131.8|1130.3|1131.8|1130.3|1130.4|1128.9|4
1647942120000|2022-03-22 09:42:00|1131.7|1130.2|1131.7|1130.2|1131.7|1130.2|1131.7|1130.2|1
1647942130000|2022-03-22 09:42:10|1131.8|1130.3|1132.4|1130.9|1132.4|1130.9|1131.8|1130.3|3
1647942150000|2022-03-22 09:42:30|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|1132.6|1131.1|0
1647942160000|2022-03-22 09:42:40|1132.7|1131.2|1133.5|1132.5|1134.1|1132.6|1132.7|1131.2|1
1647942170000|2022-03-22 09:42:50|1133.2|1131.7|1134.3|1132.8|1134.3|1133.3|1133.2|1131.7|16
1647942180000|2022-03-22 09:43:00|1133.5|1132.9|1133.8|1132.3|1133.8|1132.9|1133.5|1132.3|0
1647942200000|2022-03-22 09:43:20|||||||||1
1647942230000|2022-03-22 09:43:50|1134.1|1132.6|1136.4|1134.9|1136.6|1135.1|1134.1|1132.6|7
1647942240000|2022-03-22 09:44:00|1136.5|1135|1136.7|1135.2|1136.7|1135.2|1136.5|1135|4
1647942250000|2022-03-22 09:44:10|1136.8|1135.3|1136.8|1135.3|1136.9|1135.4|1136.8|1135.3|1
1647942260000|2022-03-22 09:44:20|1136.7|1135.7|1137.5|1136|1137.5|1136.2|1136.4|1135.7|2
1647942270000|2022-03-22 09:44:30|1137.8|1136.3|1137.9|1136.4|1137.9|1136.8|1137.7|1136.3|3
1647942310000|2022-03-22 09:45:10|1138|1136.5|1137.9|1136.4|1138|1136.5|1137.9|1136.4|2
1647942330000|2022-03-22 09:45:30|1138|1136.5|1138.2|1136.7|1138.2|1136.7|1138|1136.5|1
1647942350000|2022-03-22 09:45:50|1138.3|1137.3|1138.4|1137.4|1138.4|1137.4|1138.3|1137.3|3
1647942360000|2022-03-22 09:46:00|1138.2|1136.7|1138.1|1136.6|1138.5|1137|1138.1|1136.6|4
1647942370000|2022-03-22 09:46:10|1137.8|1136.3|1137.7|1136.2|1137.8|1136.3|1137.7|1136.2|0
1647942380000|2022-03-22 09:46:20|1137.3|1135.8|1137.2|1135.7|1137.4|1135.9|1137.1|1135.6|1
1647942390000|2022-03-22 09:46:30|1137.1|1135.6|1136.9|1135.4|1137.1|1135.6|1136.9|1135.4|0
1647942400000|2022-03-22 09:46:40|1136.6|1135.1|1137|1135.5|1137|1135.5|1136.6|1135.1|1
1647942420000|2022-03-22 09:47:00|1136.9|1135.4|1136.6|1135.1|1136.9|1135.4|1136.6|1135.1|2
1647942430000|2022-03-22 09:47:10|1135.7|1135.2|1136.2|1135.2|1136.7|1135.5|1135.7|1134.8|4
1647942440000|2022-03-22 09:47:20|1136.5|1135|1136.2|1134.7|1136.5|1135.2|1136.2|1134.7|2
1647942450000|2022-03-22 09:47:30|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|0
1647942460000|2022-03-22 09:47:40|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|1136.6|1135.1|2
1647942470000|2022-03-22 09:47:50|1136.5|1135|1136.5|1135|1136.6|1135.1|1136.5|1135|1
1647942480000|2022-03-22 09:48:00|1135.8|1134.8|1136.4|1135.4|1136.4|1135.4|1135.8|1134.8|0
1647942490000|2022-03-22 09:48:10|1136.5|1135|1136.4|1135.4|1136.5|1135.4|1136.3|1135|1
1647942520000|2022-03-22 09:48:40|1135.6|1135|1135.7|1135.1|1135.7|1135.1|1135.6|1135|2
1647942530000|2022-03-22 09:48:50|||||||||1
1647942540000|2022-03-22 09:49:00|1135.8|1134.8|1137.2|1135.7|1137.2|1135.7|1135.8|1134.8|3
1647942550000|2022-03-22 09:49:10|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1647942560000|2022-03-22 09:49:20|1137.5|1136|1137.6|1136.1|1137.6|1136.1|1137.5|1136|1
1647942570000|2022-03-22 09:49:30|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1647942580000|2022-03-22 09:49:40|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1137.6|1136.1|1
1647942600000|2022-03-22 09:50:00|1137.8|1136.3|1138.1|1136.6|1138.1|1136.6|1137.8|1136.3|2
1647942620000|2022-03-22 09:50:20|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|1138.2|1136.7|2
1647942630000|2022-03-22 09:50:30|1138.3|1136.8|1138.4|1137.4|1138.6|1137.4|1138.3|1136.8|3
1647942640000|2022-03-22 09:50:40|1139.1|1137.6|1139.7|1138.7|1139.7|1138.7|1138.6|1137.5|3
1647942650000|2022-03-22 09:50:50|1140.1|1138.6|1140.8|1139.3|1140.8|1139.3|1140.1|1138.6|0
1647942660000|2022-03-22 09:51:00|1141|1139.5|1141.3|1139.8|1141.3|1139.8|1140|1139.4|1
1647942670000|2022-03-22 09:51:10|1141.2|1139.7|1140.8|1139.3|1141.3|1139.8|1140.8|1139.3|1
1647942680000|2022-03-22 09:51:20|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|0
1647942690000|2022-03-22 09:51:30|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|0
1647942700000|2022-03-22 09:51:40|1140.7|1139.2|1140.2|1139.2|1140.7|1139.2|1140.2|1139.2|2
1647942710000|2022-03-22 09:51:50|1139.6|1138.1|1139.5|1138|1139.6|1138.1|1139.4|1137.9|0
1647942720000|2022-03-22 09:52:00|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|0
1647942730000|2022-03-22 09:52:10|1139.5|1138|1139.3|1137.8|1139.5|1138|1139.3|1137.8|0
1647942770000|2022-03-22 09:52:50|||||||||1
1647942810000|2022-03-22 09:53:30|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|0
1647942850000|2022-03-22 09:54:10|1139.6|1138.1|1140.6|1139.1|1140.6|1139.2|1139.6|1138.1|13
1647942860000|2022-03-22 09:54:20|1140.9|1140.3|1142.2|1140.7|1142.5|1141.3|1140.9|1140.3|14
1647942870000|2022-03-22 09:54:30|1142.5|1141|1142.5|1141|1142.5|1141.3|1142.3|1141|5
1647942880000|2022-03-22 09:54:40|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|0
1647942890000|2022-03-22 09:54:50|1142.1|1140.6|1141.9|1140.4|1142.1|1140.6|1141.9|1140.4|1
1647942900000|2022-03-22 09:55:00|1142.1|1140.6|1142.1|1141.1|1142.2|1141.4|1141.7|1140.4|2
1647942910000|2022-03-22 09:55:10|1142.4|1140.9|1142.4|1140.9|1142.4|1141.1|1141.9|1140.4|0
1647942920000|2022-03-22 09:55:20|1142.1|1140.6|1141.5|1140|1142.1|1140.6|1141.5|1140|1
1647942930000|2022-03-22 09:55:30|1141.4|1139.9|1141.2|1139.7|1141.4|1139.9|1141.2|1139.7|0
1647942940000|2022-03-22 09:55:40|1141.3|1139.8|1141.4|1139.9|1141.4|1139.9|1141.3|1139.8|0
1647942950000|2022-03-22 09:55:50|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|2
1647942960000|2022-03-22 09:56:00|1140.7|1139.2|1140.9|1139.4|1140.9|1139.4|1140.7|1139.2|1
1647942980000|2022-03-22 09:56:20|1141.2|1140.6|1141|1139.5|1141.7|1140.6|1141|1139.5|2
1647943000000|2022-03-22 09:56:40|1141.1|1140.5|1141.3|1139.8|1141.3|1140.5|1141.1|1139.8|1
1647943020000|2022-03-22 09:57:00|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1
1647943030000|2022-03-22 09:57:10|1141.1|1139.6|1141|1139.5|1141.1|1139.6|1141|1139.5|0
1647943060000|2022-03-22 09:57:40|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|1140.7|1139.2|0
1647943070000|2022-03-22 09:57:50|1140.6|1139.1|1140.3|1138.8|1140.6|1139.1|1140.3|1138.8|0
1647943080000|2022-03-22 09:58:00|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|1140.2|1138.7|0
1647943090000|2022-03-22 09:58:10|1140.7|1139.2|1141|1139.5|1141|1139.5|1140.7|1139.2|16
1647943100000|2022-03-22 09:58:20|1140.9|1139.4|1141.6|1140.1|1141.6|1140.1|1140.9|1139.4|0
1647943110000|2022-03-22 09:58:30|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|0
1647943130000|2022-03-22 09:58:50|1141.6|1140.1|1141.9|1140.4|1141.9|1140.4|1141.6|1140.1|2
1647943140000|2022-03-22 09:59:00|1142|1140.5|1141.8|1140.3|1142|1140.5|1141.8|1140.3|0
1647943160000|2022-03-22 09:59:20|1141.7|1140.2|1141.5|1140|1141.7|1140.2|1141.4|1139.9|3
1647943170000|2022-03-22 09:59:30|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|0
1647943190000|2022-03-22 09:59:50|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1140|4
1647943200000|2022-03-22 10:00:00|1141.6|1140.1|1141.4|1139.9|1141.6|1140.1|1141.4|1139.9|0
1647943210000|2022-03-22 10:00:10|1141.3|1139.8|1141|1139.5|1141.3|1139.8|1141|1139.5|2
1647943220000|2022-03-22 10:00:20|1140.4|1139.4|1140.9|1139.4|1140.9|1139.4|1140.4|1139.4|1
1647943230000|2022-03-22 10:00:30|1141|1139.5|1141.2|1139.7|1141.4|1139.9|1141|1139.5|0
1647943240000|2022-03-22 10:00:40|1141.1|1139.6|1141.4|1139.9|1141.4|1139.9|1141.1|1139.6|4
1647943260000|2022-03-22 10:01:00|1142|1140.4|1141.5|1140|1142.1|1140.6|1141.5|1140|2
1647943270000|2022-03-22 10:01:10|1142|1140.5|1142.2|1140.7|1142.2|1140.7|1141.8|1140.3|11
1647943280000|2022-03-22 10:01:20||1141.6||1141.6||1141.6||1141.6|0
1647943290000|2022-03-22 10:01:30|1142.3|1140.8|1141.9|1140.4|1142.3|1140.8|1141.6|1140.1|5
1647943310000|2022-03-22 10:01:50|1142.1|1141.5|1142.2|1141.6|1142.2|1141.6|1142.1|1141.5|0
1647943320000|2022-03-22 10:02:00|1142.3|1141.7|1142.5|1141.5|1142.5|1141.7|1141.5|1140|5
1647943330000|2022-03-22 10:02:10|1142.7|1141.9|1143.2|1141.7|1143.2|1141.9|1142.7|1141.7|3
1647943340000|2022-03-22 10:02:20|1142.9|1142.3|1143|1142.4|1143|1142.4|1142.9|1142.3|1
1647943350000|2022-03-22 10:02:30|1143.4||1143.9||1143.9||1143.4||7
1647943360000|2022-03-22 10:02:40|1144|1142.5|1142.5|1141|1144.1|1142.6|1142.2|1140.7|13
1647943370000|2022-03-22 10:02:50|1142.4|1140.9|1142.3|1140.8|1142.4|1140.9|1142.3|1140.8|1
1647943380000|2022-03-22 10:03:00|1142.4|1140.9|1142.2|1140.7|1142.4|1140.9|1142.2|1140.7|1
1647943390000|2022-03-22 10:03:10|1142.3|1140.8|1142.6|1141.1|1142.6|1141.1|1142.3|1140.8|0
1647943400000|2022-03-22 10:03:20|1142.8|1141.3|1141.9|1140.4|1143.1|1141.6|1141.6|1140.4|12
1647943410000|2022-03-22 10:03:30|1142|1140.5|1143.2|1141.7|1143.2|1141.7|1142|1140.5|1
1647943430000|2022-03-22 10:03:50|1143.9|1143.3|1143.9|1143.3|1143.9|1143.3|1143.8|1143.2|10
1647943440000|2022-03-22 10:04:00|1144.2|1143.6|1144.1|1142.6|1144.6|1143.6|1143.8|1142.3|12
1647943460000|2022-03-22 10:04:20|1144.2|1142.7|1144.3|1142.8|1144.3|1142.8|1144.2|1142.7|0
1647943470000|2022-03-22 10:04:30|1144.4|1142.9|1144.1|1142.6|1144.4|1142.9|1144.1|1142.6|1
1647943490000|2022-03-22 10:04:50|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|0
1647943500000|2022-03-22 10:05:00|1143.9|1142.4|1144|1143|1144|1143.2|1143.8|1142.4|2
1647943510000|2022-03-22 10:05:10|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1
1647943520000|2022-03-22 10:05:20|1143.7|1143.1|1144.9|1143.9|1145.2|1144|1143.7|1142.6|6
1647943530000|2022-03-22 10:05:30|1145|1144|1145.7|1144.2|1145.9|1144.7|1145|1144|11
1647943540000|2022-03-22 10:05:40|1145.6|1144.1|1145.8|1144.3|1145.8|1144.3|1145.6|1144.1|3
1647943550000|2022-03-22 10:05:50|1145.9|1144.4|1145.9|1144.4|1145.9|1144.4|1145.9|1144.4|0
1647943560000|2022-03-22 10:06:00|1146.2|1144.7|1145.8|1144.3|1146.2|1144.7|1144.6|1144|1
1647943570000|2022-03-22 10:06:10|1145.7|1144.2|1145.7|1144.2|1145.7|1144.2|1145.7|1144.2|0
1647943580000|2022-03-22 10:06:20|1146|1144.5|1145.7|1144.2|1146|1144.5|1145.7|1144.2|0
1647943590000|2022-03-22 10:06:30|1144.6|1144|1145.3|1143.8|1145.3|1144|1144.6|1143.5|1
1647943600000|2022-03-22 10:06:40|1145.6|1144.1|1145.7|1144.2|1145.7|1144.2|1145.6|1144.1|0
1647943610000|2022-03-22 10:06:50|1146|1144.5|1145.6|1144.1|1146|1144.5|1145.6|1144.1|0
1647943620000|2022-03-22 10:07:00|1145.5|1144|1145.2|1143.7|1145.5|1144|1145.2|1143.7|0
1647943640000|2022-03-22 10:07:20|1145|1143.5|1144.9|1143.4|1145|1143.5|1144.9|1143.4|3
1647943660000|2022-03-22 10:07:40|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|0
1647943670000|2022-03-22 10:07:50|1144.5|1143|1145.2|1143.7|1145.2|1143.7|1144.1|1142.6|2
1647943680000|2022-03-22 10:08:00|1145.3|1143.8|1145.4|1143.9|1145.5|1144|1144.1|1143.5|4
1647943690000|2022-03-22 10:08:10|1145.2|1143.7|1145.4|1143.9|1145.4|1143.9|1145.2|1143.7|0
1647943700000|2022-03-22 10:08:20|1145.6|1144.1|1145.6|1144.1|1145.6|1144.1|1145.2|1143.7|1
1647943710000|2022-03-22 10:08:30|1144.8|1144.2|1144.9|1143.9|1145|1144.2|1144.8|1143.9|0
1647943720000|2022-03-22 10:08:40|1144.6|1144|1145.3|1143.8|1145.6|1144.3|1144.6|1143.8|1
1647943730000|2022-03-22 10:08:50|1145.6|1144.1|1145.2|1144.6|1145.6|1144.6|1144.1|1143.2|7
1647943740000|2022-03-22 10:09:00|1145.5|1144.5|1144.6|1143.1|1145.6|1144.5|1144.5|1143|0
1647943760000|2022-03-22 10:09:20|1144.5|1143|1145|1143.5|1145|1143.5|1144.4|1142.9|0
1647943770000|2022-03-22 10:09:30|1144.9|1143.4|1145.1|1143.6|1145.1|1143.6|1144.9|1143.4|0
1647943790000|2022-03-22 10:09:50|1145|1143.5|1145.1|1143.6|1145.2|1143.7|1145|1143.5|0
1647943800000|2022-03-22 10:10:00|1145.2|1143.7|1145|1143.5|1145.2|1143.7|1145|1143.5|0
1647943840000|2022-03-22 10:10:40|1144.4|1143.8|1144.9|1143.4|1145|1143.8|1144.4|1143.3|0
1647943850000|2022-03-22 10:10:50|1144.2|1143.6|1145|1143.5|1145|1143.6|1144.2|1143.5|1
1647943860000|2022-03-22 10:11:00|1145.1|1143.6|1145.3|1143.8|1145.3|1143.8|1145.1|1143.6|0
1647943870000|2022-03-22 10:11:10|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|1145.4|1143.9|0
1647943880000|2022-03-22 10:11:20|||||||||1
1647943900000|2022-03-22 10:11:40|1145.5|1144|1145.3|1143.8|1145.5|1144|1145.3|1143.8|1
1647943910000|2022-03-22 10:11:50|1145.2|1143.7|1145.2|1143.7|1145.2|1143.7|1145.2|1143.7|3
1647943940000|2022-03-22 10:12:20|1144.2|1143.6|1144.7|1143.2|1144.7|1143.6|1144.2|1142.9|4
1647943970000|2022-03-22 10:12:50|1144.5|1143|1144.3|1142.8|1144.5|1143|1144.3|1142.8|0
1647943980000|2022-03-22 10:13:00|1144|1143|1143|1141.5|1144|1143|1142.9|1141.4|2
1647943990000|2022-03-22 10:13:10|1141.2|1139.7|1140.5|1139|1141.2|1139.7|1140.5|1139|4
1647944000000|2022-03-22 10:13:20|1140.1|1138.6|1139.8|1138.3|1140.1|1138.6|1139.8|1138.3|1
1647944010000|2022-03-22 10:13:30|1139.7|1138.2|1141|1139.5|1141|1139.5|1139.7|1138.2|3
1647944020000|2022-03-22 10:13:40|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|0
1647944040000|2022-03-22 10:14:00|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|0
1647944050000|2022-03-22 10:14:10|1140|1139.4|1141.3|1139.8|1141.3|1139.8|1140|1139.4|2
1647944080000|2022-03-22 10:14:40|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|1141.2|1139.7|0
1647944090000|2022-03-22 10:14:50|1141.1|1139.6|1138.7|1137.2|1141.1|1139.6|1138.4|1136.9|16
1647944100000|2022-03-22 10:15:00|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|1138.6|1137.1|0
1647944110000|2022-03-22 10:15:10|1138.4|1136.9|1138.3|1136.8|1138.4|1136.9|1137.7|1136.2|3
1647944120000|2022-03-22 10:15:20|1138.2|1136.7|1138.1|1136.6|1138.2|1136.7|1138.1|1136.6|0
1647944130000|2022-03-22 10:15:30|1137.7|1136.2|1137.4|1135.9|1137.7|1136.2|1137.4|1135.9|0
1647944140000|2022-03-22 10:15:40|1137.1|1136.1|1139.3|1137.8|1139.3|1137.8|1137.1|1136|2
1647944150000|2022-03-22 10:15:50|1139.2|1137.7|1139.1|1137.6|1139.2|1137.7|1139.1|1137.6|0
1647944160000|2022-03-22 10:16:00|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|0
1647944170000|2022-03-22 10:16:10|1138.9|1137.9|1139.1|1137.6|1139.1|1138.1|1138.1|1136.6|3
1647944190000|2022-03-22 10:16:30|1139|1137.5|1139.8|1138.3|1139.8|1138.3|1139|1137.5|0
1647944200000|2022-03-22 10:16:40|1140.4|1138.8|1140.4|1138.9|1140.4|1138.9|1140.4|1138.8|0
1647944210000|2022-03-22 10:16:50|1140.8|1139.4|1140.8|1139.8|1140.8|1139.8|1140.8|1139.3|0
1647944220000|2022-03-22 10:17:00|1140.9|1139.4|1140.5|1139|1140.9|1139.4|1140.1|1138.6|1
1647944230000|2022-03-22 10:17:10|1140.6|1139.1|1140.4|1138.9|1140.6|1139.1|1139.9|1138.4|4
1647944240000|2022-03-22 10:17:20|1141.4|1139.9|1141.7|1140.2|1141.7|1140.2|1141.3|1139.8|5
1647944250000|2022-03-22 10:17:30|1142.1|1140.6|1142.5|1141|1142.5|1141|1142.1|1140.6|2
1647944260000|2022-03-22 10:17:40|1142.8|1141.3|1142.4|1140.9|1142.8|1141.3|1142.3|1140.8|2
1647944270000|2022-03-22 10:17:50|1142.3|1140.8|1142.4|1140.9|1142.4|1140.9|1142.3|1140.8|0
1647944280000|2022-03-22 10:18:00|1142.6|1141.1|1142.5|1141|1142.6|1141.1|1142.5|1141|0
1647944290000|2022-03-22 10:18:10|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|1142.4|1140.9|0
1647944310000|2022-03-22 10:18:30|1142.6|1141.1|1142.9|1141.4|1142.9|1141.4|1142.5|1141|2
1647944320000|2022-03-22 10:18:40|1142.6|1141.1|1143.3|1141.8|1143.3|1141.8|1142.5|1141|3
1647944350000|2022-03-22 10:19:10|1143.4|1141.9|1143.4|1141.9|1143.4|1141.9|1143.4|1141.9|0
1647944370000|2022-03-22 10:19:30|||||||||1
1647944380000|2022-03-22 10:19:40|1144.1|1142.6|1144.3|1142.8|1144.3|1142.8|1144.1|1142.6|1
1647944390000|2022-03-22 10:19:50|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|4
1647944400000|2022-03-22 10:20:00|||||||||1
1647944410000|2022-03-22 10:20:10|1144.3|1142.8|1145.9|1144.4|1145.9|1144.4|1144.3|1142.8|6
1647944420000|2022-03-22 10:20:20|1146.2|1145.2|1146.7|1145.2|1146.7|1145.2|1146.2|1145|1
1647944430000|2022-03-22 10:20:30|1146|1144.5|1146.5|1145|1146.7|1145.2|1146|1144.5|2
1647944440000|2022-03-22 10:20:40|1146.2|1145.2|1146.4|1144.9|1146.6|1145.2|1146.1|1144.9|3
1647944450000|2022-03-22 10:20:50|1146.2|1145.6|1146|1144.5|1146.4|1145.6|1146|1144.5|3
1647944480000|2022-03-22 10:21:20|1145.9|1144.4|1146.1|1144.6|1146.1|1144.6|1145.9|1144.4|0
1647944500000|2022-03-22 10:21:40|1146.2|1144.7|1146.4|1145.4|1146.4|1145.4|1146.2|1144.7|2
1647944510000|2022-03-22 10:21:50|1146.2|1145.6|1146.4|1145.8|1146.4|1145.8|1146.2|1145.6|2
1647944520000|2022-03-22 10:22:00|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|2
1647944530000|2022-03-22 10:22:10|1147.2|1145.7|1147.2|1145.7|1147.4|1145.9|1147.2|1145.7|3
1647944560000|2022-03-22 10:22:40|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1147.2|1145.7|1
1647944580000|2022-03-22 10:23:00|1147.2|1145.7|1147.4|1145.9|1147.4|1145.9|1147.2|1145.7|0
1647944620000|2022-03-22 10:23:40|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|0
1647944640000|2022-03-22 10:24:00|1146.9|1145.4|1147.4|1145.9|1147.4|1145.9|1146.8|1145.3|2
1647944650000|2022-03-22 10:24:10|1147.2|1145.7|1146.6|1146|1147.2|1146|1146.6|1145.7|0
1647944660000|2022-03-22 10:24:20|1146.5|1145|1146.5|1145.9|1146.7|1146|1146.5|1145|9
1647944670000|2022-03-22 10:24:30|1146.6|1146|1146.8|1145.8|1146.8|1146|1146.6|1145.8|0
1647944680000|2022-03-22 10:24:40|1146.5|1145.9|1146.4|1145.8|1146.5|1145.9|1146.4|1145.8|0
1647944690000|2022-03-22 10:24:50|1146.5|1145.9|1146.4|1145.8|1146.5|1145.9|1146.4|1145.8|1
1647944700000|2022-03-22 10:25:00|1146.7|1145.7|1146.8|1145.8|1146.8|1145.8|1146.7|1145.7|0
1647944720000|2022-03-22 10:25:20|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|5
1647944730000|2022-03-22 10:25:30|1147.3|1145.8|1147.5|1146|1147.5|1146|1147.3|1145.8|0
1647944780000|2022-03-22 10:26:20|1147.6|1146.6|1147.3|1146.7|1147.6|1146.7|1147.3|1146.6|0
1647944800000|2022-03-22 10:26:40|1147.6|1146.6|1147.9|1146.9|1148.1|1146.9|1147.6|1146.6|2
1647944830000|2022-03-22 10:27:10|1148.1|1146.6|1148.1|1146.6|1148.1|1146.6|1148.1|1146.6|1
1647944860000|2022-03-22 10:27:40|1147.2|1146.2|1147.2|1146.2|1147.2|1146.2|1147.2|1146.2|6
1647944870000|2022-03-22 10:27:50|1147|1146|1146.8|1145.8|1147.1|1146|1146.7|1145.2|6
1647944880000|2022-03-22 10:28:00|1146.6|1145.6|1146.9|1145.4|1146.9|1145.6|1146.6|1145.4|1
1647944890000|2022-03-22 10:28:10|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|0
1647944900000|2022-03-22 10:28:20|1146.7|1145.7|1146.6|1145.6|1146.7|1145.7|1146.6|1145.6|0
1647944910000|2022-03-22 10:28:30|1146.3|1145.7|1146.1|1145.5|1146.3|1145.7|1146.1|1145.5|0
1647944920000|2022-03-22 10:28:40|1146.4|1145.8|1147.1|1145.6|1147.1|1145.8|1146.3|1144.8|14
1647944930000|2022-03-22 10:28:50|1147.2|1145.7|1147.2|1145.7|1147.2|1145.7|1147.2|1145.7|0
1647944940000|2022-03-22 10:29:00|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|0
1647944970000|2022-03-22 10:29:30|1146.7|1145.7|1146.7|1145.7|1147.1|1145.7|1146.7|1145.6|1
1647944990000|2022-03-22 10:29:50|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|0
1647945000000|2022-03-22 10:30:00|1146.9|1145.4|1147.2|1145.7|1147.3|1145.8|1146.8|1145.3|8
1647945020000|2022-03-22 10:30:20|1147.1|1145.6|1147.2|1145.7|1147.2|1145.7|1147|1145.5|6
1647945060000|2022-03-22 10:31:00|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|0
1647945070000|2022-03-22 10:31:10|1147.3|1145.8|1147.4|1145.9|1147.4|1145.9|1147.3|1145.8|4
1647945090000|2022-03-22 10:31:30|1147.5|1146|1147.6|1146.1|1147.6|1146.1|1147.5|1146|0
1647945100000|2022-03-22 10:31:40|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|1
1647945120000|2022-03-22 10:32:00|1147.9|1146.4|1147.9|1146.4|1147.9|1146.4|1147.8|1146.3|0
1647945140000|2022-03-22 10:32:20|1148|1146.5|1148|1146.5|1148|1146.5|1148|1146.5|0
1647945160000|2022-03-22 10:32:40|1147.4|1146.8|1147.3|1146.7|1147.4|1146.8|1147.3|1146.7|2
1647945180000|2022-03-22 10:33:00|1147.2|1146.6|1147.2|1146.6|1147.2|1146.6|1147.2|1146.6|0
1647945190000|2022-03-22 10:33:10|1147.3|1146.7|1147.3|1146.7|1147.3|1146.7|1147.3|1146.7|0
1647945200000|2022-03-22 10:33:20|1147.5|1146|1147.6|1146.1|1147.6|1146.1|1147.5|1146|8
1647945230000|2022-03-22 10:33:50|1147.2|1146.2|1147.5|1146|1147.5|1146.2|1147.2|1146|0
1647945250000|2022-03-22 10:34:10|1147.4|1145.9|1147|1145.5|1147.4|1145.9|1147|1145.5|3
1647945260000|2022-03-22 10:34:20|1146.3|1145.7|1147|1145.5|1147|1145.9|1146.3|1145.5|1
1647945270000|2022-03-22 10:34:30|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|1146.6|1145.6|1
1647945290000|2022-03-22 10:34:50|1146.4|1144.9|1146.4|1144.9|1146.4|1144.9|1146.4|1144.9|3
1647945310000|2022-03-22 10:35:10|1146|1144.5|1146.2|1144.7|1146.2|1144.7|1146|1144.5|1
1647945320000|2022-03-22 10:35:20|1147.2|1146.2|1146.9|1146.3|1147.2|1146.3|1146.9|1146.2|5
1647945330000|2022-03-22 10:35:30|1147.1|1146.5|1147.6|1147|1147.6|1147|1147.1|1146.5|2
1647945340000|2022-03-22 10:35:40|1147.1|1145.6|1147.2|1145.7|1147.2|1145.7|1147|1145.5|2
1647945360000|2022-03-22 10:36:00|1147.1|1145.6|1147.3|1145.8|1147.3|1146.5|1146.9|1145.5|2
1647945370000|2022-03-22 10:36:10|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|1147.1|1145.6|0
1647945380000|2022-03-22 10:36:20|1147.2|1145.7|1147.2|1145.7|1147.3|1145.8|1147.2|1145.7|0
1647945390000|2022-03-22 10:36:30|1147.6|1146.1|1147.8|1146.3|1147.8|1146.3|1147.6|1146.1|2
1647945410000|2022-03-22 10:36:50|||||||||1
1647945420000|2022-03-22 10:37:00|||||||||1
1647945430000|2022-03-22 10:37:10|||||||||1
1647945480000|2022-03-22 10:38:00|1147.4|1146.4|1147.4|1146.4|1147.4|1146.6|1147.2|1146.4|3
1647945500000|2022-03-22 10:38:20||1146.8||1146.8||1146.8||1146.8|0
1647945520000|2022-03-22 10:38:40|1147.8||1147.8||1147.8||1147.8||0
1647945530000|2022-03-22 10:38:50|1147.9|1146.4|1147.9|1146.4|1147.9|1146.4|1147.9|1146.4|1
1647945540000|2022-03-22 10:39:00|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|0
1647945550000|2022-03-22 10:39:10|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|7
1647945570000|2022-03-22 10:39:30|1147.4|1145.9|1147.3|1145.8|1147.5|1146|1147.3|1145.8|2
1647945590000|2022-03-22 10:39:50|1147.4|1145.9|1147.5|1146|1147.5|1146|1147.4|1145.9|0
1647945600000|2022-03-22 10:40:00|1147.3|1145.8|1147.4|1145.9|1147.5|1146|1146.6|1145.6|10
1647945610000|2022-03-22 10:40:10|1147.5|1146|1147.5|1146|1147.5|1146|1147.5|1146|0
1647945620000|2022-03-22 10:40:20|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|0
1647945630000|2022-03-22 10:40:30|1147.5|1146|1147.4|1145.9|1147.5|1146|1147.4|1145.9|1
1647945640000|2022-03-22 10:40:40|1147.5|1146|1147.6|1146.1|1147.6|1146.1|1147.5|1146|1
1647945650000|2022-03-22 10:40:50|1147.5|1146|1147.5|1146|1147.5|1146|1147.5|1146|0
1647945760000|2022-03-22 10:42:40|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|0
1647945770000|2022-03-22 10:42:50|1147.5|1146|1147.5|1146|1147.5|1146|1147.5|1146|0
1647945780000|2022-03-22 10:43:00|||||||||1
1647945790000|2022-03-22 10:43:10|1147.6|1146.1|1147.5|1146.5|1147.6|1146.5|1147.5|1146.1|0
1647945800000|2022-03-22 10:43:20|1147.4|1146.8|1147.5|1146.9|1147.6|1146.9|1147.4|1146.6|0
1647945810000|2022-03-22 10:43:30|1147.4|1145.9|1147.5|1146|1147.5|1146|1147.4|1145.9|2
1647945840000|2022-03-22 10:44:00|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|1147.6|1146.1|0
1647945850000|2022-03-22 10:44:10|1147.5|1146|1147.5|1146|1147.5|1146|1147.5|1146|0
1647945880000|2022-03-22 10:44:40|1147.2|1146.6|1147.9|1146.4|1147.9|1146.6|1147.2|1146.4|2
1647945930000|2022-03-22 10:45:30|||||||||1
1647946000000|2022-03-22 10:46:40|1147.8|1146.8|1152.7|1151.2|1154.2|1153.2|1147.7|1146.8|44
1647946010000|2022-03-22 10:46:50|1152.8|1151.3|1152.6|1151.1|1152.8|1151.3|1152.5|1151|0
1647946020000|2022-03-22 10:47:00|1152.8|1151.3|1153.2|1151.7|1153.2|1151.7|1152.8|1151.3|0
1647946030000|2022-03-22 10:47:10|1153.3|1151.8|1152.7|1151.2|1153.5|1152.6|1152.7|1151.2|6
1647946040000|2022-03-22 10:47:20|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|0
1647946050000|2022-03-22 10:47:30|1153|1151.5|1153.2|1151.7|1153.2|1151.7|1153|1151.5|0
1647946060000|2022-03-22 10:47:40|1153.4|1151.9|1153|1151.5|1154.3|1152.9|1153|1151.5|8
1647946070000|2022-03-22 10:47:50|1153.3|1151.8|1153.5|1152|1153.5|1152|1153.3|1151.8|0
1647946080000|2022-03-22 10:48:00|1153.6|1152.1|1153.7|1152.2|1153.7|1152.2|1153.6|1152.1|0
1647946090000|2022-03-22 10:48:10|1153.8|1152.3|1153.4|1151.9|1154.2|1153.1|1153.4|1151.9|5
1647946100000|2022-03-22 10:48:20|1153.3|1151.8|1153.2|1151.7|1153.3|1151.8|1153.2|1151.7|0
1647946110000|2022-03-22 10:48:30|1153.3|1151.8|1153.3|1152.7|1153.4|1152.7|1152.7|1151.8|4
1647946120000|2022-03-22 10:48:40|1153.4|1152.8|1153.1|1151.6|1153.7|1153.1|1153.1|1151.6|9
1647946130000|2022-03-22 10:48:50|1153|1151.5|1153.2|1151.7|1153.2|1151.7|1153|1151.5|2
1647946140000|2022-03-22 10:49:00|||||||||1
1647946150000|2022-03-22 10:49:10|1153.1|1151.6|1152.1|1150.6|1153.1|1151.6|1152.1|1150.6|0
1647946160000|2022-03-22 10:49:20|1152.2|1150.7|1152.1|1150.6|1152.3|1150.8|1152.1|1150.6|0
1647946170000|2022-03-22 10:49:30|1152.2|1150.7|1152.2|1150.7|1152.3|1151.6|1152.2|1150.7|1
1647946180000|2022-03-22 10:49:40|1152.1|1150.6|1152.2|1150.7|1152.2|1150.7|1152.1|1150.6|0
1647946190000|2022-03-22 10:49:50|1152.1|1150.6|1152.2|1150.7|1152.2|1150.7|1152.1|1150.6|0
1647946200000|2022-03-22 10:50:00|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|0
1647946220000|2022-03-22 10:50:20|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|0
1647946240000|2022-03-22 10:50:40|1151.9|1150.9|1151.9|1150.9|1151.9|1150.9|1151.9|1150.9|0
1647946250000|2022-03-22 10:50:50|1152|1150.5|1151.3|1149.8|1152|1150.5|1151.3|1149.8|4
1647946270000|2022-03-22 10:51:10|1151.4|1149.9|1151.3|1150.3|1151.4|1150.3|1151.3|1149.9|0
1647946280000|2022-03-22 10:51:20|1151|1150.4|1151.1|1149.6|1152.1|1151.3|1151|1149.6|5
1647946290000|2022-03-22 10:51:30|1151.2|1149.7|1151.3|1149.8|1151.3|1149.8|1151.2|1149.7|2
1647946300000|2022-03-22 10:51:40|1151|1149.5|1149.7|1148.2|1151|1149.5|1149.7|1148.2|5
1647946310000|2022-03-22 10:51:50|1149.5|1148|1149.1|1147.6|1149.5|1148|1149.1|1147.6|5
1647946320000|2022-03-22 10:52:00|1149.2|1147.7|1149.3|1147.8|1149.3|1147.8|1149.2|1147.7|0
1647946330000|2022-03-22 10:52:10|1149.4|1147.9|1149|1147.5|1149.4|1147.9|1147.8|1147.2|11
1647946340000|2022-03-22 10:52:20|1149.2|1147.7|1149.2|1147.7|1149.2|1147.7|1149.2|1147.7|1
1647946350000|2022-03-22 10:52:30|1149.1|1148.1|1150.7|1149.7|1151.2|1150|1149.1|1148.1|13
1647946360000|2022-03-22 10:52:40|1150.4|1149.8|1150.2|1148.7|1150.9|1149.8|1150.1|1148.6|1
1647946370000|2022-03-22 10:52:50|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|1150.1|1148.6|0
1647946400000|2022-03-22 10:53:20|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|0
1647946420000|2022-03-22 10:53:40|1149.9|1148.4|1149.9|1148.4|1149.9|1148.4|1149.9|1148.4|0
1647946440000|2022-03-22 10:54:00|1150|1148.5|1150.5|1149|1150.5|1149|1150|1148.5|1
1647946450000|2022-03-22 10:54:10|1150.6|1149.1|1151.9|1150.4|1151.9|1150.4|1150.6|1149.1|1
1647946460000|2022-03-22 10:54:20|1151.7|1150.2|1151.6|1150.1|1151.7|1150.2|1151.6|1150.1|0
1647946470000|2022-03-22 10:54:30|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|5
1647946480000|2022-03-22 10:54:40|1152.2|1150.7|1152.2|1150.7|1152.3|1150.8|1152.2|1150.7|0
1647946490000|2022-03-22 10:54:50|1152.7|1151.2|1152.2|1150.7|1152.8|1151.3|1152.2|1150.7|1
1647946500000|2022-03-22 10:55:00|1152.1|1150.6|1152|1150.5|1152.1|1150.6|1152|1150.5|0
1647946510000|2022-03-22 10:55:10|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|3
1647946520000|2022-03-22 10:55:20|1152|1150.5|1152.1|1150.6|1152.2|1150.7|1152|1150.5|0
1647946530000|2022-03-22 10:55:30|1152.3|1150.8|1152.1|1150.6|1152.3|1151.3|1151.9|1150.6|0
1647946540000|2022-03-22 10:55:40|1151.5|1150.9|1150.7|1149.2|1151.5|1150.9|1150.7|1149.2|2
1647946560000|2022-03-22 10:56:00|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|0
1647946630000|2022-03-22 10:57:10|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|0
1647946650000|2022-03-22 10:57:30|1150.7|1149.2|1150.7|1149.2|1150.7|1149.2|1150.7|1149.2|0
1647946730000|2022-03-22 10:58:50|1151.2|1149.7|1151.2|1149.7|1151.2|1149.7|1151.2|1149.7|0
1647946740000|2022-03-22 10:59:00|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|0
1647946750000|2022-03-22 10:59:10|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|2
1647946780000|2022-03-22 10:59:40|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|1151.4|1149.9|0
1647946790000|2022-03-22 10:59:50|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|2
1647946800000|2022-03-22 11:00:00|1153.9|1152.4|1153.8|1152.3|1153.9|1152.4|1153.8|1152.3|5
1647946810000|2022-03-22 11:00:10|1153.6|1152.1|1153.6|1152.1|1153.7|1152.2|1153.6|1152.1|1
1647946820000|2022-03-22 11:00:20|1153.5|1152|1153.3|1151.8|1153.5|1152|1153.2|1151.7|2
1647946850000|2022-03-22 11:00:50|||||||||1
1647946880000|2022-03-22 11:01:20|1153.2|1151.7|1153.2|1151.7|1153.2|1151.7|1153.2|1151.7|0
1647946890000|2022-03-22 11:01:30|1153.1|1151.6|1153|1151.5|1153.1|1151.6|1153|1151.5|0
1647946900000|2022-03-22 11:01:40|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|0
1647946910000|2022-03-22 11:01:50|1152.5|1151.5|1153|1151.5|1153|1151.5|1152.5|1151.5|2
1647946920000|2022-03-22 11:02:00|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|0
1647946930000|2022-03-22 11:02:10|1153|1151.5|1153|1151.5|1153|1151.5|1153|1151.5|3
1647946980000|2022-03-22 11:03:00|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|0
1647947040000|2022-03-22 11:04:00|1152.5|1151.5|1152.2|1151.2|1152.5|1151.5|1152.2|1151|1
1647947070000|2022-03-22 11:04:30|1152.7||1152.7||1152.7||1152.7||1
1647947080000|2022-03-22 11:04:40|1152.8|1151.3|1152.9|1151.4|1152.9|1151.4|1152.8|1151.3|1
1647947090000|2022-03-22 11:04:50|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|0
1647947110000|2022-03-22 11:05:10|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|0
1647947120000|2022-03-22 11:05:20|1153|1151.5|1152.8|1151.3|1153|1151.5|1152.8|1151.3|0
1647947130000|2022-03-22 11:05:30|1152.7|1151.2|1152.8|1151.3|1152.8|1151.3|1152.7|1151.2|0
1647947140000|2022-03-22 11:05:40|1152.7|1151.2|1152.6|1151.1|1152.7|1151.2|1152.6|1151.1|3
1647947150000|2022-03-22 11:05:50|1152.9|1151.4|1152.4|1150.9|1153|1151.5|1152.4|1150.9|2
1647947160000|2022-03-22 11:06:00|1152.5|1151|1153|1151.5|1153|1151.5|1152.5|1151|1
1647947170000|2022-03-22 11:06:10|1153.1|1151.6|1153.1|1151.6|1153.1|1151.6|1153.1|1151.6|0
1647947180000|2022-03-22 11:06:20|1153.2|1151.7|1153.2|1151.7|1153.2|1151.7|1153.2|1151.7|0
1647947190000|2022-03-22 11:06:30|1153.3|1151.8|1153.3|1151.8|1153.3|1151.8|1153.3|1151.8|0
1647947200000|2022-03-22 11:06:40|1153.2|1151.7|1153.2|1151.7|1153.2|1151.7|1153.2|1151.7|1
1647947230000|2022-03-22 11:07:10|1153.1|1151.6|1152.9|1151.4|1153.1|1151.6|1152.9|1151.4|0
1647947240000|2022-03-22 11:07:20|1152.2|1151.2|1152.9|1151.4|1152.9|1151.4|1152.2|1151.2|1
1647947280000|2022-03-22 11:08:00|1152.8|1151.3|1152.9|1151.4|1152.9|1151.4|1152.8|1151.3|0
1647947300000|2022-03-22 11:08:20|1153|1151.5|1153|1151.5|1153|1151.5|1153|1151.5|2
1647947330000|2022-03-22 11:08:50|1153.2|1151.7|1153.4|1151.9|1153.4|1151.9|1153.2|1151.7|1
1647947340000|2022-03-22 11:09:00|1153.3|1151.8|1153.2|1151.7|1153.3|1151.8|1153.2|1151.7|2
1647947410000|2022-03-22 11:10:10|1153.4|1151.9|1153.4|1151.9|1153.4|1151.9|1153.4|1151.9|0
1647947420000|2022-03-22 11:10:20|1153.5|1152|1153.9|1152.4|1153.9|1152.4|1153.5|1152|2
1647947440000|2022-03-22 11:10:40|1153.6|1152.6|1153.6|1152.6|1153.6|1152.6|1153.6|1152.6|0
1647947450000|2022-03-22 11:10:50|1153.9|1152.4|1153.9|1152.4|1153.9|1152.4|1153.9|1152.4|0
1647947460000|2022-03-22 11:11:00|1153.6|1152.6|1153.6|1152.6|1153.6|1152.6|1153.6|1152.6|0
1647947470000|2022-03-22 11:11:10|1153.9|1152.4|1153.9|1152.4|1153.9|1152.6|1153.6|1152.4|0
1647947480000|2022-03-22 11:11:20|1154.2|1152.7|1154.4|1152.9|1154.4|1152.9|1154.1|1152.6|3
1647947490000|2022-03-22 11:11:30|1154.3|1152.8|1154.4|1152.9|1154.4|1152.9|1154.3|1152.8|2
1647947500000|2022-03-22 11:11:40|1154.5|1153|1154.5|1153|1154.5|1153|1154.5|1153|0
1647947520000|2022-03-22 11:12:00|1154.6|1153.1|1154.5|1153.5|1154.6|1153.5|1154.4|1153.1|0
1647947530000|2022-03-22 11:12:10|1154.2|1153.6|1154.7|1153.7|1154.7|1153.7|1154.2|1153.6|3
1647947540000|2022-03-22 11:12:20|1154.4|1153.8|1154.7|1153.7|1154.7|1153.8|1154.4|1153.7|2
1647947570000|2022-03-22 11:12:50|1154.6|1154|1153.7|1152.7|1154.8|1154.1|1153.7|1152.6|5
1647947580000|2022-03-22 11:13:00|1153.5|1152.9|1153.5|1152.9|1153.5|1152.9|1153.5|1152.9|0
1647947600000|2022-03-22 11:13:20|1154.1|1152.6|1154.1|1152.6|1154.1|1152.6|1154.1|1152.6|1
1647947610000|2022-03-22 11:13:30|1153.8|1152.8|1153.8|1152.8|1153.8|1152.8|1153.8|1152.8|0
1647947620000|2022-03-22 11:13:40|1154.1|1152.6|1154.1|1152.6|1154.1|1152.6|1154.1|1152.6|0
1647947630000|2022-03-22 11:13:50|1153.8|1152.8|1153.8|1152.8|1153.8|1152.8|1153.8|1152.8|0
1647947640000|2022-03-22 11:14:00|1153.7|1153.1|1155.1|1153.6|1155.1|1153.6|1153.7|1153.1|2
1647947650000|2022-03-22 11:14:10|1155|1153.5|1154.9|1153.4|1155.1|1154.3|1154.8|1153.3|10
1647947660000|2022-03-22 11:14:20|1155|1153.5|1155|1153.5|1155|1153.5|1155|1153.5|1
1647947690000|2022-03-22 11:14:50|1155.1|1153.6|1154.7|1153.2|1155.3|1154.4|1154.7|1153.2|7
1647947700000|2022-03-22 11:15:00|1154.8|1153.3|1154.5|1153|1154.8|1153.3|1154.5|1153|2
1647947710000|2022-03-22 11:15:10|1154.7|1153.2|1154.7|1153.2|1154.9|1153.4|1154.7|1153.2|0
1647947720000|2022-03-22 11:15:20|1154.8|1153.3|1155.2|1153.7|1155.4|1154.7|1154.8|1153.3|7
1647947730000|2022-03-22 11:15:30|1155|1153.5|1155.2|1153.7|1155.2|1153.7|1155|1153.5|1
1647947740000|2022-03-22 11:15:40|1155.3|1153.8|1155.4|1153.9|1155.4|1153.9|1155.3|1153.8|0
1647947750000|2022-03-22 11:15:50|1156.8|1155.3|1155.4|1153.9|1157.1|1156.2|1155.4|1153.9|34
1647947760000|2022-03-22 11:16:00|1155.5|1154|1155.9|1154.4|1156|1154.5|1155.5|1154|1
1647947770000|2022-03-22 11:16:10|1156|1154.5|1155.9|1154.4|1156.6|1155.8|1155.8|1154.3|6
1647947780000|2022-03-22 11:16:20|1155.8|1154.3|1155.7|1155.1|1156.1|1155.1|1155.5|1154.2|1
1647947790000|2022-03-22 11:16:30|1155.9|1155.3|1156.3|1154.8|1156.5|1155.9|1155.9|1154.8|7
1647947800000|2022-03-22 11:16:40|1156.2|1154.7|1156.3|1154.8|1156.3|1154.9|1155.5|1154.7|1
1647947810000|2022-03-22 11:16:50|1156.2|1154.7|1156.2|1154.7|1156.2|1154.7|1156.2|1154.7|0
1647947820000|2022-03-22 11:17:00|1156.3|1154.8|1156.3|1154.8|1156.3|1154.8|1156.3|1154.8|1
1647947830000|2022-03-22 11:17:10|1156.4|1154.9|1156.3|1154.8|1156.4|1154.9|1156.3|1154.8|0
1647947840000|2022-03-22 11:17:20|1155.8|1153.9|1155.6|1154.1|1155.8|1154.2|1155.4|1153.9|1
1647947850000|2022-03-22 11:17:30|1155.2|1154.2|1155.2|1153.7|1155.4|1154.2|1154.8|1153.3|1
1647947860000|2022-03-22 11:17:40|1155.1|1153.6|1155.2|1153.7|1155.2|1153.7|1155.1|1153.6|0
1647947870000|2022-03-22 11:17:50|1155.3|1153.8|1155|1153.5|1155.3|1153.8|1155|1153.5|0
1647947880000|2022-03-22 11:18:00|1155.1|1153.6|1155.4|1153.9|1155.4|1154.1|1155.1|1153.6|0
1647947890000|2022-03-22 11:18:10|1154.6|1154|1154.5|1153|1154.8|1154|1153.8|1153|5
1647947900000|2022-03-22 11:18:20|1154.9|1153.4|1154.9|1153.4|1154.9|1153.4|1154.9|1153.4|2
1647947910000|2022-03-22 11:18:30|1155.2|1153.7|1155.6|1154.1|1155.8|1154.3|1155.2|1153.7|1
1647947920000|2022-03-22 11:18:40|1155.4|1153.9|1154.7|1153.2|1155.9|1154.7|1153.8|1152.3|5
1647947930000|2022-03-22 11:18:50|1154.9|1153.4|1154.5|1153|1154.9|1153.4|1154.4|1152.9|3
1647947940000|2022-03-22 11:19:00|1154.6|1153.1|1153.7|1152.7|1154.6|1153.1|1153.7|1152.2|5
1647947950000|2022-03-22 11:19:10|1154|1152.5|1154|1152.5|1154|1152.5|1154|1152.5|0
1647947960000|2022-03-22 11:19:20|1153.7|1152.7|1154.4|1152.9|1154.5|1153|1153.7|1152.7|2
1647947970000|2022-03-22 11:19:30|1154.5|1153|1154.8|1153.3|1154.8|1153.3|1154.4|1152.9|0
1647947980000|2022-03-22 11:19:40|1154.7|1153.2|1154.7|1153.2|1154.7|1153.2|1154.7|1153.2|0
1647947990000|2022-03-22 11:19:50|1154.6|1153.1|1154.6|1153.1|1154.6|1153.1|1154.6|1153.1|2
1647948000000|2022-03-22 11:20:00|1154.5|1153|1154.4|1152.9|1154.9|1153.4|1154.4|1152.9|1
1647948030000|2022-03-22 11:20:30|1154.6|1153.1|1154.7|1153.2|1154.7|1153.2|1154.6|1153.1|0
1647948040000|2022-03-22 11:20:40|1154.6|1153.1|1154.3|1152.8|1154.6|1153.1|1154.3|1152.8|1
1647948050000|2022-03-22 11:20:50|1154|1152.5|1153.2|1151.7|1154|1152.5|1153.2|1151.7|3
1647948060000|2022-03-22 11:21:00|1152.2|1151.6|1151.3|1149.8|1153|1151.6|1151.3|1149.8|6
1647948070000|2022-03-22 11:21:10|1151.1|1149.6|1150.6|1149.1|1151.1|1149.6|1150.6|1149.1|2
1647948080000|2022-03-22 11:21:20|1150.9|1149.4|1150.6|1149.1|1151|1149.5|1150.5|1149|1
1647948090000|2022-03-22 11:21:30|1150.4|1148.9|1149.6|1148.1|1150.4|1148.9|1149.6|1148.1|3
1647948100000|2022-03-22 11:21:40|1149.2|1147.7|1149.2|1147.7|1149.3|1147.8|1149.2|1147.7|3
1647948110000|2022-03-22 11:21:50|1149.3|1147.8|1149.2|1147.7|1149.3|1147.8|1149.2|1147.7|1
1647948150000|2022-03-22 11:22:30|1149.4|1147.9|1150.7|1149.2|1150.7|1149.2|1149.4|1147.9|5
1647948170000|2022-03-22 11:22:50|1150.4|1149.4|1150.4|1149.4|1150.7|1149.4|1150.4|1149.2|0
1647948180000|2022-03-22 11:23:00|1150.7|1149.2|1150.5|1149.5|1150.7|1149.5|1150.5|1149.2|0
1647948190000|2022-03-22 11:23:10|1150.6|1149.6|1149.2|1147.7|1150.7|1149.7|1149.2|1147.7|1
1647948220000|2022-03-22 11:23:40|1149.3|1147.8|1149.5|1148|1149.5|1148|1149.3|1147.8|1
1647948250000|2022-03-22 11:24:10|1149.7|1148.2|1149.7|1148.2|1149.7|1148.2|1149.7|1148.2|0
1647948260000|2022-03-22 11:24:20|1149.8|1148.3|1149.9|1148.4|1149.9|1148.4|1149.8|1148.3|0
1647948270000|2022-03-22 11:24:30|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|0
1647948280000|2022-03-22 11:24:40|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|1149.8|1148.3|0
1647948300000|2022-03-22 11:25:00|1150|1148.5|1150|1148.5|1150|1148.5|1150|1148.5|1
1647948310000|2022-03-22 11:25:10|1150.1|1148.6|1150.2|1148.7|1150.2|1148.7|1150.1|1148.6|0
1647948340000|2022-03-22 11:25:40|1149.3|1148.6|1150.5|1149|1150.5|1149|1149.3|1148.6|21
1647948350000|2022-03-22 11:25:50|1150.6|1149.1|1151.7|1150.2|1151.7|1150.2|1150.6|1149.1|7
1647948360000|2022-03-22 11:26:00|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|0
1647948380000|2022-03-22 11:26:20|1152.2|1150.7|1152.2|1150.7|1152.2|1150.7|1152.2|1150.7|0
1647948410000|2022-03-22 11:26:50|1152.1|1151.1|1152.1|1151.1|1152.1|1151.1|1152.1|1151.1|0
1647948430000|2022-03-22 11:27:10|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|1
1647948440000|2022-03-22 11:27:20|1151.8|1150.3|1151.4|1149.9|1151.8|1150.5|1151.4|1149.9|1
1647948450000|2022-03-22 11:27:30|1151.3|1149.8|1151.6|1150.1|1151.6|1150.1|1151.3|1149.8|2
1647948460000|2022-03-22 11:27:40|1151.9|1150.4|1151.9|1150.4|1151.9|1150.4|1151.9|1150.4|0
1647948470000|2022-03-22 11:27:50|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|5
1647948480000|2022-03-22 11:28:00|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|1152.1|1150.6|0
1647948550000|2022-03-22 11:29:10|1152.2|1150.7|1152.3|1150.8|1152.3|1150.8|1152.2|1150.7|1
1647948560000|2022-03-22 11:29:20|1152.2|1150.7|1152.2|1150.7|1152.2|1150.7|1152.2|1150.7|0
1647948610000|2022-03-22 11:30:10|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1
1647948630000|2022-03-22 11:30:30|1152.4|1150.9|1153.4|1152.4|1153.5|1152.6|1152.4|1150.9|5
1647948640000|2022-03-22 11:30:40|1153.6|1152.6|1153.5|1152.9|1153.6|1152.9|1153.5|1152.6|4
1647948650000|2022-03-22 11:30:50|1152.6|1151.1|1153|1151.5|1153|1151.5|1152.6|1151.1|1
1647948660000|2022-03-22 11:31:00|1153.3|1151.8|1153.2|1151.7|1153.3|1151.8|1153|1151.5|1
1647948670000|2022-03-22 11:31:10|1153.3|1151.8|1153.2|1151.7|1153.3|1151.8|1153.2|1151.7|0
1647948690000|2022-03-22 11:31:30|1153.1|1151.6|1153.1|1151.6|1153.1|1151.6|1153.1|1151.6|0
1647948700000|2022-03-22 11:31:40|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|1152.9|1151.4|0
1647948710000|2022-03-22 11:31:50|1152.8|1151.3|1152.9|1151.4|1152.9|1151.4|1152.8|1151.3|0
1647948720000|2022-03-22 11:32:00|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|0
1647948740000|2022-03-22 11:32:20|1152.4|1151.4|1152.4|1151.4|1152.4|1151.4|1152.4|1151.4|1
1647948760000|2022-03-22 11:32:40|1152.5|1151|1152.6|1151.1|1153.2|1151.7|1152.4|1150.9|7
1647948770000|2022-03-22 11:32:50|1152.5|1151|1152.8|1151.3|1152.8|1151.3|1152.5|1151|1
1647948800000|2022-03-22 11:33:20|1152.5|1151|1152.8|1151.3|1152.8|1151.3|1152.5|1151|0
1647948810000|2022-03-22 11:33:30|1152.9|1151.4|1152.8|1151.3|1152.9|1151.4|1152.8|1151.3|0
1647948830000|2022-03-22 11:33:50|1152.6|1151.1|1152.5|1151|1152.6|1151.1|1152.5|1151|0
1647948840000|2022-03-22 11:34:00|1152.8|1151.3|1152.5|1151|1152.8|1151.3|1152.5|1151|1
1647948850000|2022-03-22 11:34:10|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|1152.4|1150.9|0
1647948860000|2022-03-22 11:34:20|1152.1|1150.6|1152|1150.5|1152.1|1150.6|1152|1150.5|2
1647948880000|2022-03-22 11:34:40|1152.1|1150.6|1151.7|1150.2|1152.1|1150.6|1151.7|1150.2|0
1647948890000|2022-03-22 11:34:50|1151.2|1149.7|1151.2|1149.7|1151.2|1149.7|1151.2|1149.7|2
1647948900000|2022-03-22 11:35:00|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1
1647948950000|2022-03-22 11:35:50|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|2
1647948960000|2022-03-22 11:36:00|1150.7|1149.2|1150.7|1149.2|1150.7|1149.2|1150.7|1149.2|0
1647948980000|2022-03-22 11:36:20|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|1
1647948990000|2022-03-22 11:36:30||1150.2||1149.3||1150.2||1149.3|3
1647949000000|2022-03-22 11:36:40|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|1150.9|1149.4|0
1647949040000|2022-03-22 11:37:20|1149.7|1149.1|1149.8|1148.3|1150|1149.1|1149.7|1148.3|4
1647949050000|2022-03-22 11:37:30|1149.7|1148.2|1149.7|1148.2|1149.7|1148.2|1149.7|1148.2|1
1647949100000|2022-03-22 11:38:20|||||||||1
1647949110000|2022-03-22 11:38:30|||||||||1
1647949120000|2022-03-22 11:38:40|1149.6|1148.1|1149.6|1148.1|1149.6|1148.1|1149.6|1148.1|0
1647949140000|2022-03-22 11:39:00|1149.7|1148.2|1149.7|1148.2|1149.7|1148.2|1149.7|1148.2|1
1647949160000|2022-03-22 11:39:20|1149.8|1148.3|1149.9|1148.4|1149.9|1148.4|1149.8|1148.3|0
1647949170000|2022-03-22 11:39:30|1149.8|1148.3|1149.3|1148.7|1149.8|1148.7|1149.3|1148.2|0
1647949180000|2022-03-22 11:39:40|1149.6|1148.1|1149.5|1148|1149.6|1148.1|1149.5|1148|1
1647949210000|2022-03-22 11:40:10|1149.4|1147.9|1149.1|1148.1|1149.4|1148.1|1149.1|1147.9|1
1647949220000|2022-03-22 11:40:20|1148.6|1148|1148.4|1146.9|1148.9|1148|1148.4|1146.9|6
1647949230000|2022-03-22 11:40:30|1148.2|1146.7|1147.9|1146.4|1148.2|1146.7|1147.9|1146.4|0
1647949260000|2022-03-22 11:41:00|1148.1|1146.6|1148.2|1146.7|1148.2|1146.7|1148.1|1146.6|1
1647949310000|2022-03-22 11:41:50|1148.1|1146.6|1147.9|1146.4|1148.1|1146.6|1147.9|1146.4|2
1647949320000|2022-03-22 11:42:00|1147.4|1145.9|1147.1|1145.6|1147.8|1147.2|1147.1|1145.6|1
1647949330000|2022-03-22 11:42:10|1146.6|1145.1|1146.4|1144.9|1146.6|1145.1|1146.4|1144.9|6
1647949340000|2022-03-22 11:42:20|1145.2|1143.7|1142.8|1141.3|1145.2|1143.7|1141.3|1139.8|26
1647949350000|2022-03-22 11:42:30|1143.2|1141.7|1143.4|1141.9|1143.4|1141.9|1143.2|1141.7|0
1647949360000|2022-03-22 11:42:40|1143.2|1142.2|1143.3|1141.8|1143.5|1142.2|1143.2|1141.8|29
1647949370000|2022-03-22 11:42:50||1142.7||1141.8||1142.7||1141.8|1
1647949380000|2022-03-22 11:43:00|1143.2|1141.7|1143.6|1142.1|1143.7|1142.2|1143.2|1141.7|1
1647949390000|2022-03-22 11:43:10|1143.7|1142.2|1145|1143.5|1145|1143.5|1143.7|1142.2|3
1647949400000|2022-03-22 11:43:20|1145.2|1143.7|1145.9|1144.4|1145.9|1144.4|1144.7|1143.2|2
1647949410000|2022-03-22 11:43:30|1145.8|1145.2|1146|1144.5|1146.3|1145.4|1145.8|1144.5|3
1647949420000|2022-03-22 11:43:40|1146.1|1144.6|1146|1144.5|1146.1|1144.6|1146|1144.5|0
1647949440000|2022-03-22 11:44:00|1146.1|1144.6|1146.2|1144.7|1146.2|1144.7|1146.1|1144.6|1
1647949450000|2022-03-22 11:44:10|||||||||2
1647949480000|2022-03-22 11:44:40|1145.9|1144.4|1145.9|1144.4|1145.9|1144.4|1145.9|1144.4|1
1647949490000|2022-03-22 11:44:50|1145.8|1144.3|1145.8|1144.3|1145.8|1144.3|1145.8|1144.3|0
1647949500000|2022-03-22 11:45:00|1145.9|1144.4|1145.1|1143.6|1145.9|1144.5|1145.1|1143.6|1
1647949510000|2022-03-22 11:45:10|1144.9|1143.4|1144.6|1143.1|1144.9|1143.4|1144.4|1142.9|1
1647949520000|2022-03-22 11:45:20|1144.8|1143.3|1144.9|1143.4|1144.9|1143.4|1144.8|1143.3|0
1647949530000|2022-03-22 11:45:30|1144.6|1143.1|1144.9|1143.4|1144.9|1143.4|1144.6|1143.1|3
1647949540000|2022-03-22 11:45:40|1144.7|1143.2|1144.6|1143.1|1144.7|1143.2|1144.6|1143.1|0
1647949550000|2022-03-22 11:45:50|1144.5|1143|1144.3|1142.8|1144.5|1143|1144.3|1142.8|1
1647949560000|2022-03-22 11:46:00|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|0
1647949570000|2022-03-22 11:46:10|1144.3|1142.8|1144.2|1142.7|1144.3|1142.8|1144.2|1142.7|0
1647949590000|2022-03-22 11:46:30|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.1|1142.6|0
1647949600000|2022-03-22 11:46:40|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|0
1647949610000|2022-03-22 11:46:50|1144.2|1142.7|1144|1142.5|1144.2|1142.7|1144|1142.5|0
1647949620000|2022-03-22 11:47:00|1143.8|1142.3|1143.7|1142.2|1143.8|1142.3|1143.7|1142.2|0
1647949630000|2022-03-22 11:47:10|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|0
1647949640000|2022-03-22 11:47:20|1143.7|1142.2|1143.8|1142.3|1143.8|1142.3|1143.7|1142.2|2
1647949650000|2022-03-22 11:47:30|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|0
1647949710000|2022-03-22 11:48:30|1143.4|1141.9|1143.9|1142.9|1143.9|1142.9|1143.4|1141.9|3
1647949720000|2022-03-22 11:48:40|1144.2|1142.7|1144.5|1143|1144.5|1143.1|1144.1|1142.7|3
1647949730000|2022-03-22 11:48:50|1144|1142.5|1144|1142.5|1144|1142.5|1144|1142.5|1
1647949740000|2022-03-22 11:49:00|1144.1|1142.6|1144.1|1142.6|1144.1|1142.6|1144.1|1142.6|1
1647949750000|2022-03-22 11:49:10|1143.8|1142.3|1143.7|1142.2|1143.8|1142.3|1143.7|1142.2|0
1647949790000|2022-03-22 11:49:50|1143.5|1142|1143.9|1142.4|1143.9|1142.4|1143.5|1142|1
1647949800000|2022-03-22 11:50:00|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|0
1647949810000|2022-03-22 11:50:10|1144.1|1142.6|1144.2|1142.7|1144.2|1142.7|1144.1|1142.6|0
1647949840000|2022-03-22 11:50:40|1144.3|1142.8|1144.4|1142.9|1144.4|1142.9|1144.3|1142.8|0
1647949850000|2022-03-22 11:50:50|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|0
1647949860000|2022-03-22 11:51:00|1144.4|1142.9|1144.6|1143.1|1144.6|1143.5|1144.4|1142.9|3
1647949870000|2022-03-22 11:51:10|1144.3|1142.8|1144|1143|1144.3|1143|1144|1142.8|0
1647949880000|2022-03-22 11:51:20||1143.4||1143.4||1143.4||1143.4|0
1647949890000|2022-03-22 11:51:30|1145.2|1143.7|1145.5|1144|1145.5|1144.7|1145.2|1143.7|5
1647949910000|2022-03-22 11:51:50|1145.4|1143.9|1143.8|1142.3|1145.4|1143.9|1143.8|1142.3|4
1647949950000|2022-03-22 11:52:30|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|0
1647949970000|2022-03-22 11:52:50|||||||||1
1647949980000|2022-03-22 11:53:00|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|1143.7|1142.2|0
1647950000000|2022-03-22 11:53:20|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|0
1647950040000|2022-03-22 11:54:00|1143.5|1142|1143.7|1142.7|1143.7|1142.7|1143.5|1142|3
1647950060000|2022-03-22 11:54:20|1143.9|1143.1|1143.9|1143.3|1143.9|1143.3|1143.9|1143.1|1
1647950070000|2022-03-22 11:54:30|1144|1143.4|1144|1143.4|1144|1143.4|1144|1143.4|0
1647950090000|2022-03-22 11:54:50|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|0
1647950100000|2022-03-22 11:55:00|1144|1143.4|1144.1|1143.5|1144.1|1143.5|1144|1143.4|4
1647950110000|2022-03-22 11:55:10|1144|1143.4|1144|1143.4|1144|1143.4|1144|1143.4|0
1647950130000|2022-03-22 11:55:30|1144.4|1143.3|1144.3|1143.3|1144.4|1143.3|1144.3|1143.3|0
1647950160000|2022-03-22 11:56:00|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|1144.4|1143.4|0
1647950200000|2022-03-22 11:56:40|1144.1|1143.5|1143.8|1143.2|1144.1|1143.5|1143.8|1143.2|1
1647950210000|2022-03-22 11:56:50|1143.7|1143.1|1143.7|1142.7|1143.8|1143.2|1143.4|1142.7|2
1647950230000|2022-03-22 11:57:10|1144|1142.5|1143.4|1141.9|1144|1142.6|1143.4|1141.9|2
1647950240000|2022-03-22 11:57:20|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|0
1647950270000|2022-03-22 11:57:50|1142.8|1141.8|1143|1141.5|1143|1141.8|1142.8|1141.5|0
1647950290000|2022-03-22 11:58:10|1142.5|1141|1140.6|1139.1|1142.5|1141|1140.6|1139.1|7
1647950300000|2022-03-22 11:58:20|1140.7|1139.2|1141.9|1140.4|1142.4|1140.9|1140.7|1139.2|2
1647950310000|2022-03-22 11:58:30|1141.8|1140.3|1141.9|1140.4|1141.9|1140.4|1141.7|1140.2|2
1647950360000|2022-03-22 11:59:20|1142|1140.5|1142|1140.5|1142|1140.5|1142|1140.5|0
1647950390000|2022-03-22 11:59:50|1141.3|1140.3|1141.3|1140.3|1141.3|1140.3|1141.3|1140.3|0
1647950400000|2022-03-22 12:00:00|1141.2|1139.7|1141.2|1139.7|1141.4|1139.9|1141.2|1139.7|2
1647950410000|2022-03-22 12:00:10|1141.3|1139.8|1141.6|1140.1|1141.6|1140.1|1140.6|1139.6|2
1647950420000|2022-03-22 12:00:20|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|0
1647950450000|2022-03-22 12:00:50|1141.2|1140.2|1141.8|1140.3|1141.8|1140.3|1141.2|1140.2|0
1647950460000|2022-03-22 12:01:00|||||||||3
1647950480000|2022-03-22 12:01:20|1141.9|1140.4|1142.7|1141.2|1142.7|1141.4|1141.9|1140.4|10
1647950490000|2022-03-22 12:01:30|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|0
1647950510000|2022-03-22 12:01:50|1143|1141.5|1143.2|1141.7|1143.2|1141.7|1143|1141.5|0
1647950520000|2022-03-22 12:02:00|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|0
1647950540000|2022-03-22 12:02:20|1143.3|1141.8|1143.8|1142.3|1143.8|1142.3|1143.3|1141.8|2
1647950560000|2022-03-22 12:02:40|1143.5|1142.5|1143.4|1142.4|1143.5|1142.5|1143.4|1142.4|0
1647950570000|2022-03-22 12:02:50|1143.8|1142.3|1143.7|1142.2|1143.8|1142.3|1143.7|1142.2|0
1647950580000|2022-03-22 12:03:00|||||||||2
1647950590000|2022-03-22 12:03:10|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|0
1647950600000|2022-03-22 12:03:20|1143.7|1142.2|1143.7|1142.7|1143.9|1142.7|1143.4|1142.2|2
1647950610000|2022-03-22 12:03:30|1143.6|1143|1143.8|1142.8|1143.8|1143.2|1143.6|1142.8|2
1647950620000|2022-03-22 12:03:40|1143.9|1143.3|1144.7|1143.7|1144.8|1143.7|1143.8|1142.8|5
1647950640000|2022-03-22 12:04:00|1144.6|1144|1143.7|1142.2|1144.6|1144|1143.7|1142.2|1
1647950650000|2022-03-22 12:04:10|1143.2|1141.7|1142.9|1141.4|1143.2|1141.7|1142.9|1141.4|1
1647950670000|2022-03-22 12:04:30|1142.6|1141.1|1141.1|1139.6|1142.6|1141.1|1141.1|1139.6|5
1647950680000|2022-03-22 12:04:40|1141|1139.5|1141|1139.5|1141|1139.5|1140.9|1139.4|0
1647950710000|2022-03-22 12:05:10|1141.1|1139.6|1140.6|1139.1|1141.1|1139.6|1140.5|1139|0
1647950720000|2022-03-22 12:05:20|1140.8|1139.3|1141|1139.5|1141|1139.5|1140.8|1139.3|1
1647950740000|2022-03-22 12:05:40|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|1140.9|1139.4|0
1647950750000|2022-03-22 12:05:50|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|0
1647950760000|2022-03-22 12:06:00|1140.7|1139.2|1140.8|1139.3|1140.8|1139.3|1140.7|1139.2|0
1647950790000|2022-03-22 12:06:30|1140.9|1139.4|1139.8|1138.3|1140.9|1139.4|1139.8|1138.3|2
1647950800000|2022-03-22 12:06:40|1139.7|1138.2|1139.7|1138.2|1139.7|1138.2|1139.7|1138.2|1
1647950820000|2022-03-22 12:07:00|1139.8|1138.3|1139.7|1138.2|1139.8|1138.3|1139.7|1138.2|0
1647950830000|2022-03-22 12:07:10|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|1139.8|1138.3|2
1647950840000|2022-03-22 12:07:20|1139.7|1138.2|1139.6|1138.6|1139.7|1138.6|1139.5|1138.1|0
1647950870000|2022-03-22 12:07:50|1139.7|1139.1|1140.8|1139.3|1140.9|1139.4|1139.7|1139.1|6
1647950890000|2022-03-22 12:08:10|1140.6|1140|1142.1|1140.6|1142.1|1140.8|1140.6|1140|2
1647950900000|2022-03-22 12:08:20|1141.8|1140.3|1141|1139.5|1142.2|1140.7|1141|1139.5|2
1647950910000|2022-03-22 12:08:30|1140.9|1139.4|1140.3|1138.8|1140.9|1139.4|1140.3|1138.8|1
1647950920000|2022-03-22 12:08:40|1140.2|1138.7|1140.1|1138.6|1140.2|1138.7|1140.1|1138.6|0
1647950930000|2022-03-22 12:08:50|1140|1138.5|1139.9|1138.4|1140|1138.5|1139.8|1138.3|0
1647950940000|2022-03-22 12:09:00|1139.6|1138.1|1139.2|1137.7|1139.6|1138.1|1139.2|1137.7|4
1647950950000|2022-03-22 12:09:10|1138.8|1137.8|1137|1135.5|1138.8|1137.8|1136.3|1135.4|10
1647950970000|2022-03-22 12:09:30|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|0
1647950980000|2022-03-22 12:09:40|1137|1135.5|1137.2|1135.7|1137.3|1135.8|1137|1135.5|3
1647950990000|2022-03-22 12:09:50|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1647951000000|2022-03-22 12:10:00|1137.5|1136|1137.6|1136.1|1137.6|1136.1|1137.5|1136|1
1647951010000|2022-03-22 12:10:10|1137.5|1136|1135.6|1134.1|1137.5|1136|1135.6|1134.1|8
1647951020000|2022-03-22 12:10:20|1135.8|1134.3|1135.8|1134.3|1135.9|1134.4|1135.6|1134.1|1
1647951030000|2022-03-22 12:10:30|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|1135.6|1134.1|0
1647951040000|2022-03-22 12:10:40|1135.5|1134|1136.9|1135.4|1137.7|1137.1|1135.5|1134|12
1647951060000|2022-03-22 12:11:00|1137|1135.5|1137|1135.5|1137|1135.5|1137|1135.5|0
1647951080000|2022-03-22 12:11:20|1136.9|1135.4|1137.3|1135.8|1137.3|1135.8|1136.9|1135.4|1
1647951090000|2022-03-22 12:11:30|1137.2|1135.7|1137.3|1135.8|1137.4|1135.9|1136.5|1135.7|5
1647951100000|2022-03-22 12:11:40|1137.5|1136|1137.4|1135.9|1137.5|1136|1137.4|1135.9|3
1647951110000|2022-03-22 12:11:50|1137.5|1136|1137.5|1136|1137.5|1136|1137.5|1136|0
1647951120000|2022-03-22 12:12:00|1137.7|1136.7|1137.6|1136.1|1137.9|1136.7|1137.6|1136.1|1
1647951130000|2022-03-22 12:12:10|1136.9|1135.9|1136.7|1135.7|1137.1|1135.9|1136.7|1135.5|1
1647951140000|2022-03-22 12:12:20|1136.6|1136|1136.4|1135.8|1136.8|1136|1136.4|1135.7|2
1647951150000|2022-03-22 12:12:30|1136.7|1135.7|1135.9|1134.4|1137|1135.7|1135.9|1134.4|4
1647951160000|2022-03-22 12:12:40|1136|1134.5|1137|1135.5|1137|1135.5|1135.9|1134.4|0
1647951170000|2022-03-22 12:12:50|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|1137.2|1135.7|0
1647951190000|2022-03-22 12:13:10|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|1137.1|1135.6|0
1647951210000|2022-03-22 12:13:30|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1647951220000|2022-03-22 12:13:40|1137.1|1136.1|1137.3|1136.3|1137.5|1136.3|1137.1|1136|0
1647951230000|2022-03-22 12:13:50|1137.4|1136.4|1137.8|1136.3|1137.8|1136.6|1137.4|1136.3|4
1647951240000|2022-03-22 12:14:00|1138|1136.8|1137.5|1136|1138|1136.8|1137.5|1136|1
1647951260000|2022-03-22 12:14:20|1137.6|1136.1|1137.5|1136|1137.6|1136.1|1137.5|1136|0
1647951290000|2022-03-22 12:14:50|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|1137.4|1135.9|0
1647951320000|2022-03-22 12:15:20|1138.4|1136.9|1137.5|1136|1138.4|1136.9|1137.5|1136|15
1647951330000|2022-03-22 12:15:30|1137.6|1136.1|1137.7|1136.2|1137.7|1136.2|1137.6|1136.1|0
1647951350000|2022-03-22 12:15:50|1137.5|1136.5|1137.9|1136.4|1137.9|1136.5|1137.5|1136.4|0
1647951360000|2022-03-22 12:16:00|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|1137.5|1136.5|0
1647951370000|2022-03-22 12:16:10|1137.4|1136.4|1138.1|1136.6|1138.1|1136.6|1137.4|1136.3|8
1647951390000|2022-03-22 12:16:30|1138|1137.4|1137.6|1136.1|1138|1137.4|1137.6|1136.1|2
1647951400000|2022-03-22 12:16:40|1137.8|1136.3|1137.6|1136.6|1137.8|1136.6|1137.6|1136.3|0
1647951410000|2022-03-22 12:16:50|1137.7|1136.7|1138.1|1136.6|1138.1|1136.7|1137.7|1136.5|4
1647951420000|2022-03-22 12:17:00|1137.9|1136.9|1138.3|1136.8|1138.3|1136.9|1137.9|1136.8|1
1647951430000|2022-03-22 12:17:10|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|1138.1|1137.1|0
1647951440000|2022-03-22 12:17:20|1138.2|1137.6|1140.4|1138.9|1140.4|1138.9|1138.2|1137.6|10
1647951450000|2022-03-22 12:17:30|1140.3|1139.3|1141.7|1140.2|1141.7|1140.3|1140.3|1139.3|3
1647951460000|2022-03-22 12:17:40|1141.4|1140.8|1140.8|1139.3|1141.8|1140.8|1140.7|1139.2|5
1647951470000|2022-03-22 12:17:50|1140.9|1139.4|1140.7|1139.2|1140.9|1139.4|1140.7|1139.2|0
1647951490000|2022-03-22 12:18:10|1140.6|1140|1141.5|1140|1141.5|1140|1140.6|1140|2
1647951520000|2022-03-22 12:18:40|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|0
1647951530000|2022-03-22 12:18:50|1141.1|1139.6|1141|1139.5|1141.1|1139.6|1141|1139.5|10
1647951540000|2022-03-22 12:19:00|1141.1|1139.6|1141|1140|1141.1|1140|1141|1139.6|0
1647951550000|2022-03-22 12:19:10|1141.1|1140.1|1140.8|1139.3|1141.4|1140.6|1140.8|1139.3|3
1647951580000|2022-03-22 12:19:40|1140.2|1139.2|1140|1138.5|1140.2|1139.2|1140|1138.5|2
1647951590000|2022-03-22 12:19:50|1139.3|1138.7|1139.9|1138.4|1139.9|1138.7|1139.3|1138.4|6
1647951630000|2022-03-22 12:20:30|1139.7|1139.1|1139.9|1138.4|1139.9|1139.1|1139.7|1138.4|2
1647951640000|2022-03-22 12:20:40|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|0
1647951650000|2022-03-22 12:20:50|1139.9|1138.9|1140.4|1138.9|1140.4|1138.9|1139.9|1138.9|0
1647951660000|2022-03-22 12:21:00|1140.5|1139|1140.8|1139.3|1141|1139.5|1140.5|1139|0
1647951680000|2022-03-22 12:21:20|1140.6|1139.6|1142.8|1141.3|1142.8|1141.3|1140.6|1139.5|4
1647951690000|2022-03-22 12:21:30|1142.7|1141.7|1142.8|1141.3|1142.9|1141.7|1142.7|1141.3|4
1647951700000|2022-03-22 12:21:40|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|1142.7|1141.2|0
1647951710000|2022-03-22 12:21:50|1142.6|1141.1|1142.5|1141|1142.6|1141.1|1142.5|1141|3
1647951720000|2022-03-22 12:22:00|1142.4|1140.9|1141.6|1140.6|1142.4|1140.9|1141.6|1140.6|2
1647951730000|2022-03-22 12:22:10|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|1140.6|1139.1|4
1647951740000|2022-03-22 12:22:20|1141|1139.5|1138.1|1136.6|1141|1139.5|1138.1|1136.6|8
1647951760000|2022-03-22 12:22:40|1137.5|1136.5|1138.1|1136.6|1138.1|1136.6|1137.5|1136.5|2
1647951770000|2022-03-22 12:22:50|1138|1136.5|1138.3|1136.8|1138.3|1136.8|1138|1136.5|6
1647951780000|2022-03-22 12:23:00|1138.4|1136.9|1138.5|1137|1138.5|1137|1138.4|1136.9|0
1647951790000|2022-03-22 12:23:10|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|1139.4|1137.9|6
1647951800000|2022-03-22 12:23:20|1139.6|1138.1|1139.8|1138.8|1140.1|1138.8|1139.6|1138.1|3
1647951810000|2022-03-22 12:23:30|1139.5|1138.9|1138.8|1137.8|1139.5|1138.9|1138.8|1137.8|3
1647951850000|2022-03-22 12:24:10|1138.6|1137.3|1138.6|1137.1|1138.6|1137.3|1138.6|1137.1|5
1647951860000|2022-03-22 12:24:20|1138.8|1137.3|1138.9|1137.9|1138.9|1137.9|1138.8|1137.3|2
1647951880000|2022-03-22 12:24:40|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|1138.7|1138.1|0
1647951920000|2022-03-22 12:25:20|1138.6|1138|1138.7|1138.1|1138.7|1138.1|1138.5|1137.9|1
1647951930000|2022-03-22 12:25:30|1138.9|1138.3|1138.8|1138.2|1138.9|1138.3|1138.8|1137.9|3
1647951940000|2022-03-22 12:25:40|1138.9|1138.3|1140.2|1138.7|1140.2|1138.7|1138.9|1137.9|6
1647951950000|2022-03-22 12:25:50|1140.3|1138.8|1141.7|1140.2|1141.7|1140.2|1140.3|1138.8|0
1647951960000|2022-03-22 12:26:00|1142.1|1141.1|1142.3|1141.3|1142.3|1141.6|1142.1|1141.1|5
1647951970000|2022-03-22 12:26:10|1142.4|1140.9|1142.2|1140.7|1142.4|1140.9|1142.2|1140.7|1
1647951980000|2022-03-22 12:26:20|1141.9|1140.4|1141.9|1140.4|1141.9|1140.4|1141.9|1140.4|0
1647952000000|2022-03-22 12:26:40|1142.1|1140.6|1141.7|1140.2|1142.1|1140.6|1141.6|1140.1|1
1647952010000|2022-03-22 12:26:50|1142.2|1140.7|1142.3|1141.3|1142.3|1141.3|1142.2|1140.7|0
1647952020000|2022-03-22 12:27:00|1142.2|1141.6|1143|1142|1143.2|1142|1142.2|1141.6|1
1647952030000|2022-03-22 12:27:10|1143.8|1142.4|1143.7|1142.2|1143.8|1142.4|1143.7|1142.2|3
1647952040000|2022-03-22 12:27:20|1143.5|1142.5|1143.9|1142.9|1144.2|1142.9|1143.5|1142.5|4
1647952050000|2022-03-22 12:27:30|1143.8|1142.8|1143.7|1142.2|1144.3|1143.3|1143.6|1142.1|4
1647952070000|2022-03-22 12:27:50|1143.8|1142.3|1144.1|1142.6|1144.1|1142.6|1143.8|1142.3|0
1647952080000|2022-03-22 12:28:00|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|2
1647952090000|2022-03-22 12:28:10|1143.8|1142.8|1142.9|1141.4|1143.8|1143|1142.9|1141.4|4
1647952100000|2022-03-22 12:28:20|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|0
1647952120000|2022-03-22 12:28:40|1142.9|1141.4|1142.9|1141.4|1142.9|1141.4|1142.9|1141.4|1
1647952130000|2022-03-22 12:28:50|1142.8|1141.3|1142.4|1140.9|1142.8|1141.3|1142.4|1140.9|0
1647952140000|2022-03-22 12:29:00|1142.1|1141.1|1141.8|1140.3|1142.1|1141.1|1141.8|1140.3|1
1647952150000|2022-03-22 12:29:10|1141.6|1140.1|1141.1|1140.1|1141.6|1140.1|1141.1|1139.9|0
1647952160000|2022-03-22 12:29:20|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|1141.4|1139.9|0
1647952170000|2022-03-22 12:29:30|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1
1647952180000|2022-03-22 12:29:40|||||||||1
1647952210000|2022-03-22 12:30:10|1142.2|1140.7|1142.2|1140.7|1142.2|1140.7|1142.2|1140.7|10
1647952230000|2022-03-22 12:30:30|1143.4|1141.6|1143.2|1141.7|1143.4|1141.9|1143.2|1141.6|1
1647952240000|2022-03-22 12:30:40|1143.3|1141.8|1143.2|1141.7|1143.6|1142.1|1143.2|1141.7|1
1647952250000|2022-03-22 12:30:50|1143.1|1141.6|1142.8|1142.2|1143.2|1142.3|1142.4|1141.5|2
1647952260000|2022-03-22 12:31:00|1142.4|1141.8|1144.2|1142.7|1144.2|1142.7|1142.3|1141.6|5
1647952270000|2022-03-22 12:31:10|1144.4|1142.9|1144.3|1142.8|1144.5|1143|1144.2|1142.7|1
1647952280000|2022-03-22 12:31:20|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|1144.4|1142.9|0
1647952290000|2022-03-22 12:31:30|1144.5|1143|1144.5|1143|1144.5|1143|1144.4|1142.9|0
1647952300000|2022-03-22 12:31:40|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1
1647952310000|2022-03-22 12:31:50|1144.8|1143.8|1144.5|1143|1144.9|1143.8|1144.5|1143|0
1647952320000|2022-03-22 12:32:00|1144.7|1143.2|1144.4|1142.9|1144.7|1143.2|1144.4|1142.9|0
1647952350000|2022-03-22 12:32:30|1143.7|1143.1|1143.7|1143.1|1143.7|1143.1|1143.7|1143.1|0
1647952360000|2022-03-22 12:32:40|1143.6|1143|1143.6|1143|1143.6|1143|1143.6|1143|0
1647952370000|2022-03-22 12:32:50|1144||1144||1144||1144||1
1647952380000|2022-03-22 12:33:00|1144.4|1142.9|1145.1|1143.6|1145.1|1143.6|1144.4|1142.9|1
1647952390000|2022-03-22 12:33:10|1144.9|1143.9|1145.1|1143.6|1145.1|1144|1144.9|1143.6|1
1647952400000|2022-03-22 12:33:20|1144.5|1143.9|1144.4|1143.8|1144.5|1143.9|1144.4|1143.8|0
1647952410000|2022-03-22 12:33:30|1144.6|1143.1|1142.8|1141.3|1144.6|1143.1|1142.8|1141.3|6
1647952420000|2022-03-22 12:33:40|1143|1141.5|1142.3|1141.3|1143|1141.5|1142.3|1141.1|2
1647952430000|2022-03-22 12:33:50|1142|1140.5|1141.7|1140.2|1142|1140.5|1141.7|1140.2|1
1647952440000|2022-03-22 12:34:00|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|0
1647952450000|2022-03-22 12:34:10|1141.7|1140.2|1141.7|1140.2|1141.7|1140.2|1141.7|1140.2|0
1647952460000|2022-03-22 12:34:20|1141|1140|1141|1140|1141.5|1140|1141|1139.8|0
1647952470000|2022-03-22 12:34:30|1140.7|1140.1|1140.7|1140.1|1140.7|1140.1|1140.7|1140.1|0
1647952480000|2022-03-22 12:34:40|1140.6|1140|1140.6|1140|1140.6|1140|1140.6|1140|0
1647952490000|2022-03-22 12:34:50|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|1140.7|1139.7|3
1647952500000|2022-03-22 12:35:00|1140.6|1139.2|1140.3|1138.8|1140.7|1139.2|1140.2|1138.8|1
1647952510000|2022-03-22 12:35:10|1140.2|1139.2|1141|1139.5|1141.2|1139.7|1140.2|1138.8|0
1647952520000|2022-03-22 12:35:20|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1141|1139.5|2
1647952530000|2022-03-22 12:35:30|1140.3|1139.7|1141.1|1139.6|1141.1|1139.7|1140.3|1139.6|0
1647952580000|2022-03-22 12:36:20|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|0
1647952590000|2022-03-22 12:36:30|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|1141.1|1139.6|0
1647952600000|2022-03-22 12:36:40|1141|1140|1142.3|1140.8|1142.3|1140.8|1141|1140|0
1647952610000|2022-03-22 12:36:50|1142.4|1140.9|1143.1|1141.6|1143.3|1141.8|1142.4|1140.9|5
1647952620000|2022-03-22 12:37:00|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|2
1647952640000|2022-03-22 12:37:20|1143.1|1141.6|1142.9|1141.9|1143.1|1141.9|1142.9|1141.6|0
1647952650000|2022-03-22 12:37:30|1143|1142|1143.1|1141.6|1143.1|1142|1143|1141.6|0
1647952660000|2022-03-22 12:37:40|1143.6|1142.1|1143.3|1142.7|1143.6|1142.7|1143.3|1142.1|4
1647952670000|2022-03-22 12:37:50|1143.4|1141.9|1143.4|1141.9|1143.4|1141.9|1143.3|1141.8|1
1647952680000|2022-03-22 12:38:00|1143|1142|1143.5|1142|1143.5|1142|1143|1142|1
1647952690000|2022-03-22 12:38:10|1143.4|1142.4|1143.4|1141.9|1143.4|1142.4|1143.4|1141.9|1
1647952700000|2022-03-22 12:38:20|1143.5|1142|1143.3|1141.8|1143.5|1142.2|1143.2|1141.8|1
1647952710000|2022-03-22 12:38:30|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|1143.2|1141.7|0
1647952720000|2022-03-22 12:38:40|||||||||4
1647952730000|2022-03-22 12:38:50|1143|1141.5|1143|1141.5|1143|1141.5|1143|1141.5|0
1647952740000|2022-03-22 12:39:00|1142.8|1141.8|1142.8|1141.8|1142.8|1141.8|1142.8|1141.8|0
1647952750000|2022-03-22 12:39:10|1143|1141.5|1142.9|1141.9|1143|1141.9|1142.8|1141.5|0
1647952770000|2022-03-22 12:39:30|1143.2|1141.7|1142.9|1141.9|1143.2|1142.3|1142.9|1141.7|3
1647952780000|2022-03-22 12:39:40|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|1142.6|1141.6|0
1647952800000|2022-03-22 12:40:00|1142.8|1141.8|1142.4|1141.8|1142.8|1141.8|1142.4|1141.8|0
1647952810000|2022-03-22 12:40:10|1142.5|1141.9|1143.9|1142.4|1143.9|1142.4|1142.5|1141.9|7
1647952820000|2022-03-22 12:40:20|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|0
1647952830000|2022-03-22 12:40:30|1144|1142.5|1144.3|1142.8|1144.3|1142.8|1144|1142.5|0
1647952840000|2022-03-22 12:40:40|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|0
1647952860000|2022-03-22 12:41:00|1143.5|1142.9|1143.9|1142.4|1143.9|1142.9|1143.5|1142.4|0
1647952870000|2022-03-22 12:41:10|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|1144.2|1142.7|0
1647952880000|2022-03-22 12:41:20|1144.3|1142.8|1144.4|1142.9|1144.4|1142.9|1144.3|1142.8|0
1647952900000|2022-03-22 12:41:40|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|1144.2|1143.2|0
1647952920000|2022-03-22 12:42:00|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|1144.1|1143.5|0
1647952930000|2022-03-22 12:42:10|1144.2|1143.6|1144.5|1143|1144.5|1143.7|1144.2|1143|1
1647952950000|2022-03-22 12:42:30|1144.6|1143.1|1144.8|1143.3|1144.8|1143.3|1144.6|1143.1|5
1647952960000|2022-03-22 12:42:40|1144.9|1143.4|1145.1|1143.6|1145.1|1143.6|1144.8|1143.3|0
1647952970000|2022-03-22 12:42:50|1144|1143.4|1143.6|1142.6|1144|1143.4|1143.6|1142.6|5
1647952980000|2022-03-22 12:43:00|1143.4|1141.9|1143.5|1142|1143.5|1142|1143.4|1141.9|0
1647952990000|2022-03-22 12:43:10|1143.6|1142.1|1143.5|1142|1143.6|1142.1|1143.5|1142|0
1647953010000|2022-03-22 12:43:30|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|1143.6|1142.1|0
1647953020000|2022-03-22 12:43:40|1143.5|1142.9|1143.9|1142.9|1143.9|1142.9|1143.5|1142.7|0
1647953030000|2022-03-22 12:43:50|1143.8|1143.2|1143.8|1143.2|1143.8|1143.2|1143.8|1143.2|0
1647953040000|2022-03-22 12:44:00|1144|1143.4|1144.3|1143.7|1144.3|1143.7|1144|1143.4|9
1647953050000|2022-03-22 12:44:10|1144.4|1143.8|1144.3|1143.7|1144.4|1143.8|1144.3|1143.7|2
1647953060000|2022-03-22 12:44:20|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|1144.7|1144.1|1
1647953070000|2022-03-22 12:44:30|1145|1144.4|1144.7|1144.1|1146|1144.5|1144.7|1144.1|10
1647953080000|2022-03-22 12:44:40|1144.3|1142.8|1144.7|1143.2|1144.7|1143.2|1144.3|1142.8|3
1647953090000|2022-03-22 12:44:50|1144.6|1143.6|1144.7|1144.1|1144.7|1144.1|1144.6|1143.6|3
1647955800000|2022-03-22 13:30:00|1135|1134|1140|1139|1140.5|1139|1134.9|1133.4|157
1647955810000|2022-03-22 13:30:10|1139.9|1138.4|1141|1140|1142.2|1140.8|1138.9|1137.4|45
1647955820000|2022-03-22 13:30:20|1140.9|1139.9|1136.9|1135.4|1141|1140.3|1136|1135|30
1647955830000|2022-03-22 13:30:30|1136.5|1135|1136.6|1135.1|1136.7|1135.4|1136|1134.6|13
1647955840000|2022-03-22 13:30:40|1136.5|1135|1134.3|1133.7|1136.5|1135|1133|1132.4|20
1647955850000|2022-03-22 13:30:50|1134.6|1133.1|1131.8|1130.3|1134.6|1133.1|1131.8|1130.3|21
1647955860000|2022-03-22 13:31:00|1131|1130.4|1130.7|1129.2|1131.6|1130.5|1129.4|1128.4|63
1647955870000|2022-03-22 13:31:10|1130.3|1128.8|1129.3|1128.7|1131.1|1129.9|1129.3|1128.7|19
1647955880000|2022-03-22 13:31:20|1129.2|1128.6|1128.3|1126.8|1129.2|1128.6|1128.1|1126.6|50
1647955890000|2022-03-22 13:31:30|1128.2|1126.7|1129.7|1128.7|1131.4|1130.4|1127.2|1126.3|34
1647955900000|2022-03-22 13:31:40|1130.6|1129.1|1131.3|1129.8|1131.8|1130.6|1130.3|1128.9|31
1647955910000|2022-03-22 13:31:50|1131.4|1129.9|1130.3|1129.7|1131.4|1130.1|1130.3|1129.7|45
1647955920000|2022-03-22 13:32:00|1130.7|1130.1|1131.1|1129.6|1132.8|1131.8|1130.7|1129.6|26
1647955930000|2022-03-22 13:32:10|1130.9|1129.9|1127.2|1126.6|1131.9|1130.4|1127.2|1126.6|32
1647955940000|2022-03-22 13:32:20|1127.3|1126.3|1125.1|1124.1|1127.8|1126.8|1124.1|1123|33
1647955950000|2022-03-22 13:32:30|1126|1124.5|1124.8|1123.3|1126|1124.5|1123.1|1121.7|43
1647955960000|2022-03-22 13:32:40|1124.7|1124.1|1125.7|1124.2|1125.7|1124.5|1124.2|1123.1|43
1647955970000|2022-03-22 13:32:50|1125.8|1124.7|1126.5|1125|1126.9|1126|1125.1|1124.2|17
1647955980000|2022-03-22 13:33:00|1126.4|1124.9|1126.8|1125.3|1127.2|1125.9|1125.9|1124.5|71
1647955990000|2022-03-22 13:33:10|1126.7|1125.2|1126.1|1125.1|1126.7|1125.5|1125.8|1124.6|22
1647956000000|2022-03-22 13:33:20|1125.6|1125|1125.7|1124.7|1126.4|1125|1125.6|1124.6|9
1647956010000|2022-03-22 13:33:30|1125.4|1124.8|1125.1|1123.6|1125.4|1124.8|1124.9|1123.4|10
1647956020000|2022-03-22 13:33:40|1124.9|1123.4|1127|1125.5|1127|1125.7|1124.6|1123.2|38
1647956030000|2022-03-22 13:33:50|1126.9|1125.4|1126.7|1125.2|1127.4|1126.1|1126|1124.5|14
1647956040000|2022-03-22 13:34:00|1126.6|1125.1|1127.7|1126.2|1127.7|1126.2|1126|1124.5|24
1647956050000|2022-03-22 13:34:10|1127.4|1126.4|1127.9|1127.3|1127.9|1127.3|1127.4|1126.3|21
1647956060000|2022-03-22 13:34:20|1127.3|1125.8|1125.6|1124.1|1127.5|1126.1|1125.4|1124|9
1647956070000|2022-03-22 13:34:30|1125.4|1124.4|1125.9|1125.3|1127.1|1125.7|1125|1123.7|18
1647956080000|2022-03-22 13:34:40|1126|1125|1125.3|1123.8|1126.1|1125|1124.9|1123.7|24
1647956090000|2022-03-22 13:34:50|1124.9|1123.9|1126.2|1124.7|1126.4|1125.8|1124.6|1123.6|24
1647956100000|2022-03-22 13:35:00|1126.1|1124.6|1126.1|1124.6|1126.5|1125.3|1124.6|1123.3|22
1647956110000|2022-03-22 13:35:10|1125.7|1124.7|1126.7|1125.2|1127.5|1126|1125.1|1123.9|46
1647956120000|2022-03-22 13:35:20|1126.3|1124.8|1126|1125.4|1126.9|1125.4|1125.6|1124.2|12
1647956130000|2022-03-22 13:35:30|1126.1|1125.5|1126.4|1124.9|1126.4|1125.6|1126.1|1124.8|3
1647956140000|2022-03-22 13:35:40|1126.2|1125.2|1126.7|1125.2|1126.7|1125.2|1126.2|1125|2
1647956150000|2022-03-22 13:35:50|1126.8|1125.3|1126.6|1125.1|1126.9|1125.9|1126.3|1125.1|12
1647956160000|2022-03-22 13:36:00|1126.5|1125.5|1126.1|1124.6|1126.6|1125.8|1126.1|1124.6|6
1647956170000|2022-03-22 13:36:10|1125.5|1124.9|1125.6|1124.6|1125.6|1124.9|1124.9|1124|7
1647956180000|2022-03-22 13:36:20|1125.5|1124.9|1125.8|1124.8|1125.9|1124.9|1125.5|1124.4|10
1647956190000|2022-03-22 13:36:30|1125.5|1124.5|1124.8|1124.2|1125.6|1124.9|1124.8|1124|14
1647956200000|2022-03-22 13:36:40|1124.9|1124.3|1125.4|1123.9|1125.5|1124.5|1124.8|1123.9|6
1647956210000|2022-03-22 13:36:50|1125.7|1124.2|1124.6|1123.6|1125.8|1124.3|1123.9|1123.2|24
1647956220000|2022-03-22 13:37:00|1124.3|1123.7|1124.4|1123.4|1125.2|1124.3|1123.8|1122.7|19
1647956230000|2022-03-22 13:37:10|1124.1|1123.5|1125.5|1124.5|1125.5|1124.5|1124|1123.3|5
1647956240000|2022-03-22 13:37:20|1125.8|1124.9|1126.1|1124.6|1126.4|1125.2|1125.7|1124.4|7
1647956250000|2022-03-22 13:37:30|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|1126.4|1124.9|6
1647956260000|2022-03-22 13:37:40|1126.5|1125|1127.1|1125.6|1127.3|1125.9|1126.5|1125|4
1647956270000|2022-03-22 13:37:50|1127.2|1126.6|1126.7|1125.7|1127.6|1126.6|1126.2|1125.6|12
1647956280000|2022-03-22 13:38:00|1126.8|1125.8|1127.3|1126.3|1127.3|1126.3|1126.6|1125.7|4
1647956290000|2022-03-22 13:38:10|1128.2|1127.2|1130.1|1129.5|1130.4|1129.5|1128.2|1127.1|24
1647956300000|2022-03-22 13:38:20|1130.3|1129.3|1131.3|1130.3|1131.8|1130.4|1130.3|1129.3|25
1647956310000|2022-03-22 13:38:30|1132.1|1131.1|1131.7|1130.2|1132.1|1131.2|1131.5|1130.2|6
1647956320000|2022-03-22 13:38:40|1131.8|1130.3|1132.6|1131.6|1132.6|1131.6|1131.6|1130.3|10
1647956330000|2022-03-22 13:38:50|1133.1|1132.1|1133.8|1132.3|1133.9|1132.9|1133.1|1131.9|23
1647956340000|2022-03-22 13:39:00|1133.6|1132.6|1133.6|1133|1133.8|1133|1133.4|1132.6|8
1647956350000|2022-03-22 13:39:10|1133.5|1132.9|1132.6|1131.1|1133.5|1132.9|1130.1|1129.4|13
1647956360000|2022-03-22 13:39:20|1131.9|1130.4|1131.5|1130|1131.9|1130.4|1131.5|1130|2
1647956370000|2022-03-22 13:39:30|1131.4|1129.9|1131.3|1129.8|1131.4|1129.9|1131.3|1129.8|2
1647956380000|2022-03-22 13:39:40|1131.4|1129.9|1129.7|1128.2|1131.4|1130|1129.6|1128.1|8
1647956390000|2022-03-22 13:39:50|1129.6|1128.1|1127.7|1126.2|1129.7|1128.2|1127.6|1126.2|30
1647956400000|2022-03-22 13:40:00|1127.4|1126.8|1127|1125.5|1128.2|1127.2|1125.4|1124|27
1647956410000|2022-03-22 13:40:10|1127.2|1125.7|1126.2|1124.7|1127.2|1125.8|1126.2|1124.7|8
1647956420000|2022-03-22 13:40:20|1125.7|1124.2|1125.7|1124.2|1125.8|1124.3|1125.7|1124.2|6
1647956430000|2022-03-22 13:40:30|1125.1|1124.5|1125.5|1124.5|1125.5|1124.5|1125.1|1124.4|10
1647956440000|2022-03-22 13:40:40|1125.3|1124.3|1125.9|1124.9|1125.9|1125|1125.3|1124.3|4
1647956450000|2022-03-22 13:40:50|1125.6|1125|1125.5|1124.5|1125.8|1125|1125.5|1124.2|3
1647956460000|2022-03-22 13:41:00|1125.2|1124.6|1124.9|1123.9|1125.2|1124.6|1124.8|1123.4|7
1647956470000|2022-03-22 13:41:10|1125|1124|1125.2|1123.7|1125.2|1124|1124.2|1123.4|25
1647956480000|2022-03-22 13:41:20|1124.8|1124.2|1124.5|1123.5|1125.1|1124.2|1124.5|1123.5|7
1647956490000|2022-03-22 13:41:30|1124.3|1123.7|1123.8|1122.8|1124.3|1123.7|1123.3|1122.5|8
1647956500000|2022-03-22 13:41:40|1123.9|1123.3|1125|1123.5|1125|1123.5|1123.9|1123.3|3
1647956510000|2022-03-22 13:41:50|1125.2|1123.7|1123.9|1122.9|1125.2|1123.7|1123.7|1122.9|26
1647956520000|2022-03-22 13:42:00|1123.8|1122.8|1123|1121.5|1123.8|1122.8|1122.6|1121.5|20
1647956530000|2022-03-22 13:42:10|1122.6|1121.6|1122.6|1121.6|1123.5|1122.6|1122.6|1121.5|12
1647956540000|2022-03-22 13:42:20|1123|1121.5|1123.5|1122|1123.6|1122.1|1122.8|1121.5|11
1647956550000|2022-03-22 13:42:30|1123.4|1121.9|1123.5|1122.5|1123.5|1122.7|1123.1|1121.9|11
1647956560000|2022-03-22 13:42:40|1123.4|1122.4|1121.9|1120.9|1123.4|1122.7|1121.9|1120.9|20
1647956570000|2022-03-22 13:42:50|1121.7|1121.1|1120.1|1118.6|1121.7|1121.1|1119.5|1118.4|11
1647956580000|2022-03-22 13:43:00|1120|1118.5|1120.9|1119.4|1120.9|1119.8|1119.4|1118.4|24
1647956590000|2022-03-22 13:43:10|1120.8|1120.3|1120.8|1120.2|1121.4|1120.3|1120.5|1119.8|26
1647956600000|2022-03-22 13:43:20|1120.5|1119.9|1120.6|1119.6|1120.8|1120.2|1120.5|1119.6|11
1647956610000|2022-03-22 13:43:30|1120.5|1119.5|1121.1|1120.1|1122.1|1120.6|1119.8|1119.2|31
1647956620000|2022-03-22 13:43:40|1120.7|1119.2|1118.8|1118.2|1120.8|1119.8|1118.8|1117.8|14
1647956630000|2022-03-22 13:43:50|1119.3|1118.7|1117.8|1117.2|1119.7|1118.7|1117.7|1116.9|20
1647956640000|2022-03-22 13:44:00|1118|1117|1117.5|1116|1118.8|1117.3|1116.5|1115.2|10
1647956650000|2022-03-22 13:44:10|1117.6|1116.1|1117|1116|1117.8|1116.5|1117|1115.5|7
1647956660000|2022-03-22 13:44:20|1117.3|1115.8|1117.8|1116.3|1118.6|1117.6|1117|1115.8|21
1647956670000|2022-03-22 13:44:30|1118.2|1116.7|1118|1116.5|1118.2|1116.7|1117.9|1116.4|3
1647956680000|2022-03-22 13:44:40|1118.1|1116.6|1117.2|1116.2|1118.4|1117.2|1117.1|1115.7|60
1647956690000|2022-03-22 13:44:50|1117.1|1116.5|1118.3|1116.8|1118.3|1116.8|1117.1|1116.5|6
1647956700000|2022-03-22 13:45:00|1118.4|1116.9|1116.9|1115.4|1118.6|1117.2|1116.9|1115.4|20
1647956710000|2022-03-22 13:45:10|1116.8|1115.8|1117.4|1116.8|1117.5|1116.8|1116.8|1115.4|16
1647956720000|2022-03-22 13:45:20|1117.7|1116.7|1117.4|1116.8|1117.8|1117.2|1117.4|1116.6|57
1647956730000|2022-03-22 13:45:30|1117.3|1116.7|1115.7|1114.2|1117.4|1116.8|1115.5|1114.1|23
1647956740000|2022-03-22 13:45:40|1115.4|1114.4|1115.5|1114|1115.6|1114.8|1115|1113.8|35
1647956750000|2022-03-22 13:45:50|1115.4|1113.9|1115.3|1114.3|1115.6|1114.5|1115.2|1113.9|5
1647956760000|2022-03-22 13:46:00|1115.2|1114.2|1114.8|1113.3|1115.3|1114.2|1114.7|1113.3|8
1647956770000|2022-03-22 13:46:10|1114.9|1113.4|1117.1|1115.6|1117.1|1115.6|1114.5|1113.4|18
1647956790000|2022-03-22 13:46:30|1116.7|1115.7|1116.7|1115.7|1116.8|1115.8|1116.2|1114.9|9
1647956800000|2022-03-22 13:46:40|1116.8|1115.8|1116.7|1116.1|1116.8|1116.1|1116.7|1115.8|5
1647956810000|2022-03-22 13:46:50|1117.4|1115.9|1117.7|1116.2|1117.7|1116.2|1117.4|1115.9|13
1647956820000|2022-03-22 13:47:00|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|2
1647956830000|2022-03-22 13:47:10|1120|1119|1121.1|1119.6|1121.1|1120.2|1120|1118.9|24
1647956840000|2022-03-22 13:47:20|1120.8|1120.2|1120.5|1119|1122|1120.5|1119.1|1118|21
1647956850000|2022-03-22 13:47:30|1120.4|1118.9|1119.8|1118.8|1120.4|1118.9|1119.8|1118.3|10
1647956860000|2022-03-22 13:47:40|1119.7|1118.7|1119.7|1119.1|1119.7|1119.1|1119.5|1118.7|6
1647956870000|2022-03-22 13:47:50|1119.9|1118.7|1119.9|1118.9|1119.9|1118.9|1119.9|1118.7|11
1647956880000|2022-03-22 13:48:00|1120.2|1119.2|1119.9|1118.9|1121.6|1120.6|1119.9|1118.7|24
1647956890000|2022-03-22 13:48:10|1120|1118.5|1119.8|1119.2|1120|1119.2|1119.7|1118.5|1
1647956900000|2022-03-22 13:48:20|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|1119.7|1119.1|4
1647956910000|2022-03-22 13:48:30|1119.8|1119.2|1119.7|1119.1|1119.9|1119.2|1119.7|1118.9|13
1647956920000|2022-03-22 13:48:40|1119.9|1118.9|1119.3|1117.8|1119.9|1118.9|1119.3|1117.8|32
1647956930000|2022-03-22 13:48:50|1119|1118.4|1119.3|1117.8|1119.5|1118.4|1119|1117.8|2
1647956940000|2022-03-22 13:49:00|1118.7|1118.1|1118|1116.5|1118.7|1118.1|1117.8|1116.3|8
1647956950000|2022-03-22 13:49:10|1117.7|1116.7|1118.8|1117.8|1119.1|1117.8|1117.7|1116.7|4
1647956960000|2022-03-22 13:49:20|1119.1|1117.6|1119.2|1117.7|1119.4|1118.4|1119|1117.6|6
1647956970000|2022-03-22 13:49:30|1118.8|1117.3|1118.5|1117|1118.8|1117.3|1118.5|1117|2
1647956980000|2022-03-22 13:49:40|1118.4|1116.9|1117.3|1116.3|1118.4|1117.1|1117.2|1116.3|19
1647956990000|2022-03-22 13:49:50|1117|1116.4|1116.6|1115.1|1117.2|1116.4|1116.6|1115.1|16
1647957000000|2022-03-22 13:50:00|1116|1115.4|1116.8|1115.8|1116.8|1115.8|1114.7|1113.4|23
1647957010000|2022-03-22 13:50:10|1117.1|1115.6|1115.5|1114.9|1118|1116.7|1115.5|1114.2|15
1647957020000|2022-03-22 13:50:20|1115.4|1114.8|1115.9|1114.9|1116.1|1115.2|1115.4|1114.4|16
1647957030000|2022-03-22 13:50:30|1116.7|1115.2|1114.6|1113.1|1116.9|1115.4|1114.6|1113.1|71
1647957040000|2022-03-22 13:50:40|1114.2|1113.2|1113.6|1112.6|1114.4|1113.2|1113.5|1112.5|14
1647957050000|2022-03-22 13:50:50|1113.9|1112.9|1115|1114.4|1116.1|1115.1|1113.8|1112.9|15
1647957060000|2022-03-22 13:51:00|1114.6|1113.6|1114.6|1113.6|1115|1113.7|1114|1112.5|20
1647957070000|2022-03-22 13:51:10|1115|1113.5|1115|1113.5|1115|1113.7|1114.7|1113.5|6
1647957080000|2022-03-22 13:51:20|1114.8|1113.8|1114.9|1113.9|1114.9|1113.9|1114.8|1113.8|6
1647957090000|2022-03-22 13:51:30|1113.5|1112.5|1114|1113|1114.4|1113|1113.5|1112.3|17
1647957100000|2022-03-22 13:51:40|1113.7|1113.1|1114.4|1113.4|1114.6|1113.4|1112.8|1111.9|15
1647957110000|2022-03-22 13:51:50|1114.8|1113.3|1114.6|1114|1114.9|1114.1|1114.6|1113.3|34
1647957120000|2022-03-22 13:52:00|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|6
1647957130000|2022-03-22 13:52:10|||||||||11
1647957140000|2022-03-22 13:52:20|1115.3|1114.3|1116.9|1115.4|1117|1115.7|1115.3|1114.3|46
1647957150000|2022-03-22 13:52:30|1116.5|1115.5|1115.9|1114.4|1116.5|1115.5|1115|1114.4|23
1647957160000|2022-03-22 13:52:40|1115.4|1113.9|1115.1|1114.1|1115.4|1114.1|1114.3|1113.6|26
1647957170000|2022-03-22 13:52:50|1115.4|1113.9|1115.9|1114.4|1116.9|1115.7|1115.4|1113.9|13
1647957180000|2022-03-22 13:53:00|1115.8|1114.3|1115.8|1115.2|1115.8|1115.2|1115.7|1114.3|0
1647957190000|2022-03-22 13:53:10|1115.7|1115.1|1116.1|1115.1|1116.1|1115.2|1115.7|1115.1|2
1647957200000|2022-03-22 13:53:20|1116|1115.4|1116|1115.4|1116.9|1115.7|1116|1115.1|8
1647957220000|2022-03-22 13:53:40|1115.2|1114.6|1115.3|1114.7|1115.3|1114.7|1115.2|1114.6|9
1647957230000|2022-03-22 13:53:50|1116.1|1114.6|1116.7|1115.2|1116.8|1115.3|1115.6|1114.3|11
1647957240000|2022-03-22 13:54:00|1116.8|1115.3|1116.9|1115.4|1116.9|1115.8|1116.8|1115.3|16
1647957250000|2022-03-22 13:54:10|1117|1115.5|1116.8|1115.8|1117|1115.8|1116.8|1115.5|0
1647957260000|2022-03-22 13:54:20|1117.4|1115.9|1118.9|1117.9|1119|1118|1117.3|1115.9|16
1647957270000|2022-03-22 13:54:30|1120.3|1119.7|1120.7|1119.7|1121.1|1120.2|1120.3|1119.3|19
1647957280000|2022-03-22 13:54:40|1120.6|1119.6|1121.3|1120.7|1121.6|1121|1120.6|1119.6|10
1647957290000|2022-03-22 13:54:50|1121.4|1120.8|1121.8|1120.3|1121.8|1120.9|1119.8|1118.9|11
1647957300000|2022-03-22 13:55:00|1121.6|1120.1|1121.8|1120.3|1122.3|1121.1|1121.6|1120.1|6
1647957310000|2022-03-22 13:55:10|1121.1|1120.5|1121.5|1120.9|1121.5|1120.9|1121.1|1120.5|1
1647957320000|2022-03-22 13:55:20|1121.4|1120.8|1122.5|1121.9|1122.6|1122|1121.2|1120.5|14
1647957350000|2022-03-22 13:55:50|1122.6|1122|1124.3|1123.7|1125|1124.1|1122.6|1122|7
1647957360000|2022-03-22 13:56:00|1124.4|1123.8|1125.6|1124.1|1125.6|1124.1|1124.4|1123.2|9
1647957370000|2022-03-22 13:56:10|1125.7|1124.2|1124.9|1123.4|1125.7|1124.6|1124.5|1123.4|8
1647957380000|2022-03-22 13:56:20|1124.6|1123.6|1122|1121.4|1124.6|1123.6|1122|1121.4|4
1647957390000|2022-03-22 13:56:30|1122.1|1121.5|1122.2|1120.7|1122.2|1121.5|1122|1120.7|6
1647957400000|2022-03-22 13:56:40|1122.1|1120.6|1123.4|1121.9|1123.5|1122|1122.1|1120.6|9
1647957410000|2022-03-22 13:56:50|1123.3|1121.8|1122.5|1121.5|1123.3|1121.8|1122.5|1121.5|1
1647957420000|2022-03-22 13:57:00|1122.9|1121.4|1123.2|1121.7|1123.2|1121.7|1122.9|1121.4|2
1647957430000|2022-03-22 13:57:10|1124.2|1122.7|1124.9|1123.9|1124.9|1123.9|1124.1|1122.6|8
1647957440000|2022-03-22 13:57:20|1125.2|1123.7|1126.1|1125.1|1126.1|1125.2|1125.2|1123.7|2
1647957450000|2022-03-22 13:57:30|1126.2|1124.7|1125.7|1124.2|1126.2|1124.7|1125.7|1124.2|8
1647957460000|2022-03-22 13:57:40|1125.4|1124.4|1126.4|1124.9|1126.4|1124.9|1125.4|1124.4|7
1647957470000|2022-03-22 13:57:50|1126.2|1125.2|1126.9|1126.3|1127.2|1126.3|1126.2|1125.1|12
1647957480000|2022-03-22 13:58:00|1126.6|1125.1|1127.1|1125.6|1127.2|1125.7|1126.1|1124.8|14
1647957490000|2022-03-22 13:58:10|1127.2|1125.7|1124.3|1122.8|1127.2|1126.2|1124.3|1122.8|30
1647957500000|2022-03-22 13:58:20|1123.7|1123.1|1123.7|1123.1|1124.4|1123.1|1123.6|1122.9|4
1647957510000|2022-03-22 13:58:30|1124|1123|1124|1123|1124|1123.1|1123.7|1123|4
1647957520000|2022-03-22 13:58:40|1124.1|1123.1|1124|1123|1124.1|1123.1|1124|1123|1
1647957540000|2022-03-22 13:59:00|||||||||1
1647957550000|2022-03-22 13:59:10|1124.4|1122.9|1125.5|1124.5|1125.8|1124.5|1124.4|1122.9|9
1647957560000|2022-03-22 13:59:20|1125.4|1124.8|1125.6|1124.6|1125.6|1124.8|1125.4|1124.6|4
1647957570000|2022-03-22 13:59:30|1126|1125|1125.7|1124.7|1126.2|1125.3|1125.7|1124.7|3
1647957580000|2022-03-22 13:59:40|1125.4|1124.8|1125.7|1124.2|1125.7|1124.8|1125.1|1123.9|22
1647957590000|2022-03-22 13:59:50|1125.8|1124.3|1126.7|1125.2|1126.7|1125.7|1125.5|1124.3|20
1647957600000|2022-03-22 14:00:00|1126.4|1125.4|1125.5|1124.5|1126.4|1125.4|1125.1|1124.1|21
1647957610000|2022-03-22 14:00:10|1125.4|1124.4|1124.6|1123.1|1125.5|1124.4|1124.6|1123.1|4
1647957620000|2022-03-22 14:00:20|1124.3|1123.3|1123.2|1122.6|1124.3|1123.3|1123.2|1122.5|17
1647957630000|2022-03-22 14:00:30|1123|1122|1122.2|1120.7|1123|1122.2|1121.8|1120.6|11
1647957640000|2022-03-22 14:00:40|1122.1|1120.6|1122.1|1121.1|1123.4|1121.9|1122|1120.6|25
1647957650000|2022-03-22 14:00:50|1121.4|1120.4|1122.4|1120.9|1122.7|1121.4|1121.4|1120.3|11
1647957660000|2022-03-22 14:01:00|1122.1|1121.1|1122.7|1121.7|1122.7|1121.7|1121.4|1120.7|18
1647957670000|2022-03-22 14:01:10|1122.3||1122.3||1122.3||1122.3||0
1647957680000|2022-03-22 14:01:20|1122.4|1121.8|1122|1121|1122.7|1121.8|1122|1120.7|2
1647957690000|2022-03-22 14:01:30|1122.1|1120.6|1120.4|1119.4|1122.1|1120.6|1120.4|1119|5
1647957700000|2022-03-22 14:01:40|1120.5|1119.5|1120.2|1119.2|1120.7|1119.8|1119.9|1119.1|2
1647957710000|2022-03-22 14:01:50|||||||||3
1647957720000|2022-03-22 14:02:00|1119.9|1119.3|1120.4|1118.9|1120.4|1119.4|1119.7|1118.8|18
1647957730000|2022-03-22 14:02:10|1120.3|1118.8|1119.9|1118.9|1120.3|1119.4|1119.7|1118.8|7
1647957740000|2022-03-22 14:02:20|1119.8|1119.2|1119.7|1119.1|1119.8|1119.2|1119.7|1119.1|5
1647957750000|2022-03-22 14:02:30|1119.9|1118.9|1119|1118.4|1119.9|1118.9|1119|1118.1|7
1647957760000|2022-03-22 14:02:40|1119.1|1118.1|1119.6|1118.6|1119.7|1118.6|1119.1|1117.9|1
1647957770000|2022-03-22 14:02:50|1119.5|1118.9|1120|1119|1120.5|1119.6|1119.5|1118.9|3
1647957780000|2022-03-22 14:03:00|1120.3|1118.8|1121.8|1120.8|1122.1|1121.2|1120|1118.8|4
1647957790000|2022-03-22 14:03:10|1121.9|1120.9|1122.2|1120.7|1122.2|1120.9|1121.8|1120.4|4
1647957800000|2022-03-22 14:03:20|1122|1120.5|1121|1120|1122|1120.5|1121|1120|3
1647957810000|2022-03-22 14:03:30|1120.7|1120.1|1120.1|1119.1|1120.7|1120.1|1120.1|1119.1|3
1647957820000|2022-03-22 14:03:40|1119.7|1119.3|1120.4|1118.9|1120.4|1119.3|1119.7|1118.9|6
1647957830000|2022-03-22 14:03:50|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|1120.1|1119.1|0
1647957840000|2022-03-22 14:04:00|1121|1120|1121.6|1120.6|1121.6|1120.6|1121|1120|4
1647957850000|2022-03-22 14:04:10|1121.7|1120.7|1122|1121|1122|1121|1121.7|1120.7|6
1647957860000|2022-03-22 14:04:20|1122.4|1121.8|1122.8|1121.8|1122.8|1121.8|1122.4|1121.7|4
1647957870000|2022-03-22 14:04:30|1122.6|1122|1124.2|1123.2|1124.2|1123.2|1122.6|1122|26
1647957880000|2022-03-22 14:04:40|1124.1|1122.7|1124|1123|1124.1|1123|1123.9|1122.6|2
1647957890000|2022-03-22 14:04:50|1124.1|1122.6|1121.5|1120|1124.1|1122.6|1121.2|1120|7
1647957900000|2022-03-22 14:05:00|1120.5|1119.5|1119.7|1118.2|1120.5|1119.6|1119.6|1118.1|11
1647957910000|2022-03-22 14:05:10|1119.5|1118.5|1116|1114.5|1119.5|1118.5|1116|1114.5|22
1647957920000|2022-03-22 14:05:20|1115.9|1114.4|1114.1|1113.5|1115.9|1114.4|1114.1|1112.7|41
1647957930000|2022-03-22 14:05:30|1114|1113|1114.7|1113.7|1114.8|1114|1114|1112.6|8
1647957940000|2022-03-22 14:05:40|1114.6|1113.1|1114.4|1112.9|1114.6|1113.1|1114.4|1112.9|7
1647957950000|2022-03-22 14:05:50|1114.3|1112.8|1112.6|1111.1|1114.3|1112.8|1112.4|1111.1|8
1647957960000|2022-03-22 14:06:00|1112.2|1111.2|1114.1|1112.6|1114.1|1112.6|1112.2|1110.8|14
1647957970000|2022-03-22 14:06:10|1114.2|1113.6|1114.5|1113|1115.2|1114|1114|1112.5|22
1647957980000|2022-03-22 14:06:20|1114.7|1113.2|1116.3|1115.7|1116.5|1115.8|1114.7|1113.2|20
1647957990000|2022-03-22 14:06:30|1116.5|1115|1116.4|1114.9|1116.5|1115.1|1115.9|1114.4|17
1647958000000|2022-03-22 14:06:40|1116.2|1115.6|1116.5|1115|1116.7|1115.7|1116.2|1114.8|4
1647958010000|2022-03-22 14:06:50|||||||||2
1647958020000|2022-03-22 14:07:00|1116.6|1115.1|1116.5|1115|1116.6|1115.1|1116.5|1115|4
1647958030000|2022-03-22 14:07:10|1116.1|1115.1|1117|1115.5|1117|1115.5|1116.1|1115|10
1647958040000|2022-03-22 14:07:20|1117.1|1115.6|1117.2|1115.7|1117.5|1116|1116.7|1115.2|0
1647958050000|2022-03-22 14:07:30|1117.1|1115.6|1117.3|1115.8|1117.6|1116.3|1116.7|1115.6|2
1647958060000|2022-03-22 14:07:40|1117.2|1115.7|1117.2|1116.2|1117.6|1116.2|1117.1|1115.7|0
1647958070000|2022-03-22 14:07:50|1117.6|1116.1|1116.7|1116.1|1117.6|1116.3|1116.7|1115.6|3
1647958080000|2022-03-22 14:08:00|1116.6|1116|1115.7|1115.1|1116.8|1116|1115.7|1114.8|8
1647958090000|2022-03-22 14:08:10|1116|1115|1116|1115|1116|1115|1116|1115|1
1647958100000|2022-03-22 14:08:20|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|1116.1|1115.1|0
1647958110000|2022-03-22 14:08:30|1116|1115|1116.2|1115.6|1116.4|1115.6|1116|1114.9|2
1647958120000|2022-03-22 14:08:40|1116.3|1115.7|1117.3|1116.7|1117.3|1116.7|1116.2|1115|17
1647958130000|2022-03-22 14:08:50|1117.2|1116.6|1117.5|1116|1117.6|1116.9|1117|1116|17
1647958140000|2022-03-22 14:09:00|1117.4|1115.9|1117.4|1115.9|1117.6|1116.7|1116.8|1115.7|11
1647958150000|2022-03-22 14:09:10|1117.1|1116.1|1117.4|1116.4|1117.4|1116.4|1117.1|1115.9|0
1647958160000|2022-03-22 14:09:20|1117.1|1116.5|1115.2|1113.7|1117.1|1116.5|1113.9|1113|11
1647958170000|2022-03-22 14:09:30|1115.3|1113.8|1115.3|1113.8|1115.4|1113.9|1115.3|1113.8|0
1647958180000|2022-03-22 14:09:40|1114|1113.4|1113.5|1112|1114|1113.4|1113|1111.8|13
1647958190000|2022-03-22 14:09:50|1113.4|1111.9|1113.4|1111.9|1113.5|1112|1113.4|1111.9|2
1647958200000|2022-03-22 14:10:00|1112.5|1111.4|1114|1112.5|1114|1112.5|1112.4|1111.4|15
1647958210000|2022-03-22 14:10:10|1113.8|1112.8|1114.1|1112.6|1114.2|1113|1113.3|1112.6|5
1647958220000|2022-03-22 14:10:20|1114.2|1112.7|1114|1113|1114.2|1113|1114|1112.7|1
1647958230000|2022-03-22 14:10:30|1113.9|1112.9|1113.9|1112.9|1114|1113|1113.9|1112.9|2
1647958240000|2022-03-22 14:10:40|1114|1113|1113.1|1111.6|1114|1113|1112.3|1111.2|17
1647958250000|2022-03-22 14:10:50|1113.7|1112.2|1113.3|1111.8|1114.3|1113.3|1111.8|1111|63
1647958260000|2022-03-22 14:11:00|1113|1111.5|1112.2|1110.7|1113|1111.5|1111.2|1110.5|7
1647958270000|2022-03-22 14:11:10|1112.7|1111.6|1112.5|1111.9|1113.2|1111.9|1112.5|1111.2|9
1647958280000|2022-03-22 14:11:20|1112.8|1111.8|1112.8|1111.8|1113.2|1112|1112.5|1111.7|3
1647958290000|2022-03-22 14:11:30|1112.6|1112|1113.4|1112.4|1113.4|1112.4|1112.6|1111.7|6
1647958300000|2022-03-22 14:11:40|1114.1|1113.1|1115.3|1113.8|1115.3|1113.8|1113.2|1112.5|24
1647958310000|2022-03-22 14:11:50|1115.2|1113.7|1115.8|1114.3|1115.9|1114.4|1115|1113.5|4
1647958320000|2022-03-22 14:12:00|1115.9|1114.4|1116.3|1114.8|1116.3|1115.1|1115.1|1114.2|2
1647958330000|2022-03-22 14:12:10|1116.1|1115.1|1116.2|1114.7|1116.4|1115.2|1116.1|1114.7|8
1647958340000|2022-03-22 14:12:20|1115.8|1114.3|1115.7|1114.7|1115.9|1114.7|1115.7|1114.3|1
1647958350000|2022-03-22 14:12:30|1115.8|1114.3|1114|1112.5|1115.8|1115|1114|1112.5|8
1647958360000|2022-03-22 14:12:40|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1647958380000|2022-03-22 14:13:00|1113.9|1112.4|1112.9|1111.9|1113.9|1112.4|1112.9|1111.4|10
1647958390000|2022-03-22 14:13:10|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|6
1647958400000|2022-03-22 14:13:20|1114.1|1112.6|1114.2|1112.7|1114.2|1112.7|1114.1|1112.6|0
1647958410000|2022-03-22 14:13:30|1113.8|1112.8|1114.5|1113|1114.7|1113.6|1113.7|1112.8|7
1647958420000|2022-03-22 14:13:40|1114.4|1112.9|1114.5|1113|1114.5|1113|1114.4|1112.9|0
1647958430000|2022-03-22 14:13:50|1114.6|1113.1|1114.5|1113|1114.6|1113.2|1113.8|1113|5
1647958440000|2022-03-22 14:14:00|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|2
1647958450000|2022-03-22 14:14:10|1114.2|1113.6|1114.5|1113.5|1114.5|1113.6|1114.2|1113.4|1
1647958460000|2022-03-22 14:14:20|1114.6|1113.6|1115.5|1114.5|1115.6|1114.5|1114.6|1113.6|4
1647958470000|2022-03-22 14:14:30|1116.1|1114.6|1116.3|1114.8|1116.3|1114.8|1116.1|1114.6|5
1647958480000|2022-03-22 14:14:40|1116|1115|1116|1115.4|1116.3|1115.5|1116|1114.7|5
1647958490000|2022-03-22 14:14:50|1116.1|1115.5|1115.3|1113.8|1116.1|1115.5|1115.1|1113.8|10
1647958500000|2022-03-22 14:15:00|1114.7|1114.1|1115|1113.5|1115.2|1114.1|1114.5|1113.3|4
1647958510000|2022-03-22 14:15:10|1115.1|1113.6|1115.2|1113.7|1115.2|1113.7|1115.1|1113.6|1
1647958520000|2022-03-22 14:15:20|1115.1|1113.6|1115.2|1113.7|1115.2|1114|1114.9|1113.5|0
1647958530000|2022-03-22 14:15:30|1115|1113.5|1114.6|1113.6|1115|1113.6|1114.5|1113.5|0
1647958540000|2022-03-22 14:15:40|1114.5|1113.5|1117.1|1116.1|1117.4|1116.1|1114.5|1113.4|16
1647958550000|2022-03-22 14:15:50|1116.6|1115.6|1117.3|1116.7|1117.3|1116.7|1116.6|1115.4|5
1647958560000|2022-03-22 14:16:00|1117.6|1116.6|1118.3|1117.3|1118.3|1117.3|1117.5|1116.6|11
1647958570000|2022-03-22 14:16:10|1118.2|1117.7|1117.2|1115.7|1118.2|1117.7|1117.2|1115.7|16
1647958580000|2022-03-22 14:16:20|1116.9|1115.9|1116.2|1115.2|1116.9|1115.9|1115.9|1115.2|9
1647958590000|2022-03-22 14:16:30|1116.4|1115.6|1116.3|1115.7|1116.7|1115.7|1116.3|1115.4|4
1647958600000|2022-03-22 14:16:40|1116.9|1115.4|1116.2|1114.7|1117|1115.5|1116.2|1114.7|9
1647958610000|2022-03-22 14:16:50|1116.1|1114.6|1116|1114.5|1116.1|1114.6|1115.9|1114.4|1
1647958620000|2022-03-22 14:17:00|1116.2|1114.7|1116.1|1114.6|1116.2|1114.7|1116|1114.5|4
1647958630000|2022-03-22 14:17:10|1116.4|1114.9|1117.2|1115.7|1117.2|1115.7|1116.4|1114.9|14
1647958640000|2022-03-22 14:17:20|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1117.1|1115.6|1
1647958650000|2022-03-22 14:17:30|1117|1115.5|1116.3|1115.7|1117|1115.7|1116.2|1114.9|6
1647958660000|2022-03-22 14:17:40|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|4
1647958670000|2022-03-22 14:17:50|1116.3|1115.7|1116.4|1114.9|1116.5|1115.7|1116.2|1114.9|5
1647958680000|2022-03-22 14:18:00|1116.5|1115|1115.5|1114|1116.5|1115.2|1115.5|1114|9
1647958690000|2022-03-22 14:18:10|1115.9|1114.4|1115.8|1114.3|1115.9|1114.4|1115.8|1114.3|2
1647958700000|2022-03-22 14:18:20|1116|1114.5|1115.7|1114.2|1116|1114.5|1115.7|1114.2|2
1647958730000|2022-03-22 14:18:50|||||||||1
1647958740000|2022-03-22 14:19:00|1115.6|1114.1|1114.2|1112.7|1115.6|1114.1|1113.9|1112.7|13
1647958750000|2022-03-22 14:19:10|1114|1113|1114.3|1112.8|1114.3|1113.3|1113.8|1112.8|3
1647958760000|2022-03-22 14:19:20|1113.9|1112.9|1114.3|1112.8|1114.7|1113.8|1113.9|1112.8|6
1647958780000|2022-03-22 14:19:40|1114.2|1112.7|1114.2|1112.7|1114.2|1113.5|1114.1|1112.7|6
1647958790000|2022-03-22 14:19:50|1114.1|1112.6|1114|1113|1114.1|1113|1114|1112.6|1
1647958800000|2022-03-22 14:20:00|1113.7|1113.1|1114.4|1112.9|1114.5|1113.1|1113.7|1112.9|3
1647958810000|2022-03-22 14:20:10|||||||||3
1647958820000|2022-03-22 14:20:20|1114.3|1112.8|1114.4|1112.9|1114.4|1112.9|1114.3|1112.8|0
1647958840000|2022-03-22 14:20:40|||||||||1
1647958850000|2022-03-22 14:20:50|1113.7|1113.1|1115.7|1114.7|1115.7|1114.7|1113.7|1112.9|7
1647958860000|2022-03-22 14:21:00|1116|1114.5|1115.7|1114.7|1116|1114.7|1115.7|1114.5|1
1647958870000|2022-03-22 14:21:10|1115.6|1115|1116.5|1115|1116.5|1115|1115.6|1114.8|10
1647958880000|2022-03-22 14:21:20|1116.4|1114.9|1114|1113|1116.4|1114.9|1114|1112.8|17
1647958890000|2022-03-22 14:21:30|1113.8|1112.3|1114.5|1113|1114.5|1113|1113.1|1111.6|25
1647958900000|2022-03-22 14:21:40|1114.4|1112.9|1114.4|1112.9|1114.5|1113.1|1114.1|1112.9|1
1647958910000|2022-03-22 14:21:50|1114|1113|1114.1|1113.1|1114.4|1113.1|1114|1112.8|0
1647958920000|2022-03-22 14:22:00|1114.4|1112.9|1114.4|1112.9|1114.5|1113|1114.3|1112.8|2
1647958930000|2022-03-22 14:22:10|1114.5|1113|1114.5|1113.5|1114.5|1113.5|1114.4|1113|1
1647958940000|2022-03-22 14:22:20|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|1114.4|1113.4|5
1647958950000|2022-03-22 14:22:30|||||||||1
1647958960000|2022-03-22 14:22:40|1114|1112.5|1114|1112.5|1114.2|1112.7|1114|1112.5|3
1647958970000|2022-03-22 14:22:50|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1
1647958980000|2022-03-22 14:23:00|1113.8|1112.8|1113.9|1112.4|1113.9|1112.8|1113.8|1112.4|1
1647958990000|2022-03-22 14:23:10|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|2
1647959000000|2022-03-22 14:23:20|1113.7|1112.7|1113.5|1112|1113.8|1112.7|1113|1112|13
1647959010000|2022-03-22 14:23:30|1113.6|1112.1|1113.6|1112.1|1113.7|1112.2|1113.6|1112.1|5
1647959020000|2022-03-22 14:23:40|1113.7|1112.2|1113.3|1112.7|1113.7|1112.7|1113.1|1112.2|7
1647959030000|2022-03-22 14:23:50|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1
1647959040000|2022-03-22 14:24:00|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1
1647959050000|2022-03-22 14:24:10|1113.2|1112.6|1113|1111.5|1113.3|1112.6|1112.9|1111.4|20
1647959070000|2022-03-22 14:24:30|1112.5|1111.1|1112.6|1111.1|1112.6|1111.1|1112.5|1111.1|3
1647959080000|2022-03-22 14:24:40|1112|1111|1108.8|1107.3|1112|1111|1108.5|1107.3|32
1647959090000|2022-03-22 14:24:50|1108.5|1107.5|1108|1107|1108.5|1107.6|1107.8|1106.6|22
1647959100000|2022-03-22 14:25:00|1108.2|1106.7|1108.3|1106.8|1108.4|1106.9|1107.9|1106.6|12
1647959110000|2022-03-22 14:25:10|1108.4|1106.9|1110|1108.5|1110|1108.5|1108.2|1106.7|4
1647959120000|2022-03-22 14:25:20|1109.9|1108.4|1110.7|1109.2|1110.8|1109.9|1109.9|1108.4|4
1647959130000|2022-03-22 14:25:30|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|3
1647959140000|2022-03-22 14:25:40|1111|1109.5|1110.7|1109.2|1111|1109.5|1110.6|1109.1|4
1647959150000|2022-03-22 14:25:50|1110.6|1109.1|1110.6|1109.1|1110.6|1109.7|1110.1|1109.1|6
1647959160000|2022-03-22 14:26:00|1110.2|1109.2|1110.9|1109.4|1110.9|1109.7|1110.2|1109.1|4
1647959170000|2022-03-22 14:26:10|1110.7|1109.7|1112.3|1110.8|1112.5|1111|1110.7|1109.7|22
1647959180000|2022-03-22 14:26:20|1112.4|1110.9|1113.1|1111.6|1113.3|1111.8|1112.4|1110.9|4
1647959190000|2022-03-22 14:26:30|1113|1112|1113.7|1112.2|1113.7|1112.6|1112.3|1111.4|12
1647959200000|2022-03-22 14:26:40|1113.4|1112.4|1112.3|1111.3|1113.4|1112.6|1111.8|1110.9|13
1647959210000|2022-03-22 14:26:50|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|1112.4|1111.4|3
1647959220000|2022-03-22 14:27:00|1113.3|1112.7|1113.5|1112|1113.6|1112.7|1113.3|1111.9|2
1647959230000|2022-03-22 14:27:10|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|3
1647959240000|2022-03-22 14:27:20|1113.3|1112.3|1113.9|1112.4|1113.9|1112.6|1113.2|1112.3|7
1647959250000|2022-03-22 14:27:30|1114.1|1112.6|1114.4|1112.9|1114.4|1112.9|1114.1|1112.6|6
1647959260000|2022-03-22 14:27:40|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|5
1647959270000|2022-03-22 14:27:50|1113.7|1112.6|1113.3|1112.3|1113.7|1112.6|1113.3|1112.2|3
1647959280000|2022-03-22 14:28:00|1113|1112.4|1113.2|1111.7|1113.2|1112.4|1113|1111.6|3
1647959290000|2022-03-22 14:28:10|1113.1|1111.6|1113.3|1111.8|1113.3|1112.1|1112.9|1111.6|7
1647959300000|2022-03-22 14:28:20|1114.5|1113|1114.5|1113.5|1114.6|1113.5|1113.9|1113|6
1647959310000|2022-03-22 14:28:30|1114.6|1113.6|1115.4|1113.9|1115.4|1114.1|1114.4|1113.6|7
1647959320000|2022-03-22 14:28:40|1115.5|1114|1114.7|1113.2|1115.5|1114.2|1114.5|1113.2|7
1647959330000|2022-03-22 14:28:50|1114.9|1113.4|1115.1|1114.1|1115.3|1114.1|1114.9|1113.4|3
1647959340000|2022-03-22 14:29:00|1115.3|1113.8|1115.2|1113.7|1115.3|1113.9|1114.9|1113.7|3
1647959350000|2022-03-22 14:29:10|1114.9|1114.3|1115.3|1114.3|1115.3|1114.4|1114.9|1114.3|0
1647959360000|2022-03-22 14:29:20|1115.2|1114.6|1115.5|1114|1115.5|1114.6|1115.2|1113.9|7
1647959370000|2022-03-22 14:29:30|1115.4|1114.8|1116|1114.5|1116.1|1115.1|1115.4|1114.4|15
1647959380000|2022-03-22 14:29:40|1116.4|1115.8|1116.9|1115.4|1117|1115.8|1116.4|1115.4|18
1647959390000|2022-03-22 14:29:50|1117|1115.5|1116.6|1115.6|1117|1116|1116|1115.3|6
1647959400000|2022-03-22 14:30:00|1117.2|1116.2|1116|1114.5|1117.5|1116.2|1116|1114.5|4
1647959410000|2022-03-22 14:30:10|1116.1|1114.6|1116.1|1114.6|1116.1|1114.9|1115.9|1114.5|1
1647959420000|2022-03-22 14:30:20|1116|1114.5|1115.3|1114.7|1116.1|1114.8|1115.3|1114.5|23
1647959430000|2022-03-22 14:30:30|1115.6|1114.1|1113.5|1112.5|1115.6|1114.3|1113.5|1112.3|16
1647959440000|2022-03-22 14:30:40|1113.6|1112.1|1112.9|1111.4|1113.6|1112.4|1112.9|1111.4|9
1647959450000|2022-03-22 14:30:50|1112.8|1111.3|1111.9|1110.9|1112.8|1111.5|1111.6|1110.9|15
1647959460000|2022-03-22 14:31:00|1111.7|1111.1|1113.4|1111.9|1113.6|1112.3|1111.6|1111|11
1647959470000|2022-03-22 14:31:10|1113.3|1111.8|1113.1|1111.6|1113.3|1111.8|1113.1|1111.6|1
1647959480000|2022-03-22 14:31:20|1112.7|1111.7|1112.6|1111.1|1112.7|1111.7|1111.7|1110.7|10
1647959490000|2022-03-22 14:31:30|1112.7|1111.2|1112.1|1111.5|1112.7|1111.5|1112.1|1110.9|5
1647959500000|2022-03-22 14:31:40|1112|1111.4|1112|1111.4|1112.1|1111.4|1111.9|1111.1|2
1647959510000|2022-03-22 14:31:50|1112.3|1110.8|1111.7|1110.7|1112.3|1110.8|1111.3|1110.4|25
1647959520000|2022-03-22 14:32:00|1111.5|1110.5|1110.6|1110|1111.5|1110.5|1110.3|1109.6|13
1647959530000|2022-03-22 14:32:10|1110.7|1109.7|1110.7|1109.2|1110.7|1109.7|1110.6|1109.2|2
1647959540000|2022-03-22 14:32:20|1110.8|1109.3|1110|1109|1111.1|1109.6|1110|1108.6|27
1647959550000|2022-03-22 14:32:30|1110.1|1109.5|1110|1109|1110.1|1109.5|1110|1109|12
1647959560000|2022-03-22 14:32:40|1110.1|1109.1|1110|1109|1110.1|1109.1|1110|1109|2
1647959570000|2022-03-22 14:32:50|||||||||2
1647959580000|2022-03-22 14:33:00|1109.7|1109.1|1110.1|1109.1|1110.1|1109.4|1109.7|1109.1|2
1647959590000|2022-03-22 14:33:10|1110|1109|1110|1109|1110.2|1109|1110|1108.7|1
1647959610000|2022-03-22 14:33:30|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|1109.9|1109.3|0
1647959620000|2022-03-22 14:33:40|1110|1109|1110|1109|1110|1109.1|1109.7|1109|4
1647959630000|2022-03-22 14:33:50|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|1110.1|1109.1|2
1647959640000|2022-03-22 14:34:00|1109.7|1109|1110|1109|1110.1|1109|1109.7|1109|3
1647959650000|2022-03-22 14:34:10|||||||||1
1647959660000|2022-03-22 14:34:20|1109.9|1108.4|1110|1108.5|1110|1108.5|1109.9|1108.4|2
1647959670000|2022-03-22 14:34:30|1109.5|1108.6|1109.6|1108.1|1110.2|1109|1109.3|1108.1|4
1647959680000|2022-03-22 14:34:40|1109.8|1108.3|1109.6|1108.1|1109.8|1108.5|1109.5|1108.1|1
1647959690000|2022-03-22 14:34:50|1109|1108.4|1109.6|1108.1|1109.6|1108.5|1109|1107.9|3
1647959700000|2022-03-22 14:35:00|1109.3|1108.3|1108.4|1107.4|1109.3|1108.3|1108.4|1107.4|8
1647959710000|2022-03-22 14:35:10|1107.1|1106.5|1106.4|1104.9|1107.4|1106.6|1105.2|1104.3|71
1647959720000|2022-03-22 14:35:20|1106|1105|1106|1104.5|1106.4|1105|1106|1104.5|17
1647959730000|2022-03-22 14:35:30|1106.1|1104.6|1107.8|1106.8|1108.1|1106.9|1106|1104.6|31
1647959740000|2022-03-22 14:35:40|1107.9|1106.9|1109.5|1108.9|1109.5|1108.9|1107.9|1106.9|6
1647959750000|2022-03-22 14:35:50|1109.7|1109.1|1109.9|1108.4|1111|1109.6|1109.7|1108.4|17
1647959760000|2022-03-22 14:36:00|1109.7|1108.7|1110.7|1109.7|1110.9|1109.7|1109.6|1108.7|32
1647959770000|2022-03-22 14:36:10|1110.8|1109.8|1111.8|1110.8|1111.8|1111.2|1110.8|1109.8|12
1647959780000|2022-03-22 14:36:20|1111.7|1111.1|1113.4|1111.9|1113.4|1111.9|1111.7|1110.9|11
1647959790000|2022-03-22 14:36:30|1113.2|1112.2|1112.7|1111.2|1113.2|1112.2|1112.7|1111.2|1
1647959800000|2022-03-22 14:36:40|1112.6|1111.1|1113.5|1112.5|1113.5|1112.5|1112.6|1111.1|10
1647959810000|2022-03-22 14:36:50|1113.3|1112.7|1116.4|1114.9|1116.4|1114.9|1113.3|1112.4|13
1647959820000|2022-03-22 14:37:00|1116.7|1115.2|1117.4|1115.9|1117.9|1116.4|1116.6|1115.1|33
1647959830000|2022-03-22 14:37:10|1117.3|1115.8|1117.2|1115.7|1118|1117.1|1117.2|1115.7|28
1647959840000|2022-03-22 14:37:20|1117.1|1115.6|1117.3|1116.3|1117.8|1117|1117.1|1115.6|8
1647959850000|2022-03-22 14:37:30|1117.4|1115.8|1117.6|1116.1|1117.7|1116.7|1117.3|1115.8|9
1647959860000|2022-03-22 14:37:40|1117.7|1116.2|1119.7|1118.2|1120.1|1118.6|1117.5|1116.2|19
1647959870000|2022-03-22 14:37:50|1119.6|1118.1|1118.6|1117.1|1119.6|1118.1|1118.6|1117.1|59
1647959880000|2022-03-22 14:38:00|1118.5|1117|1118.4|1117.4|1118.8|1117.5|1117.9|1116.6|9
1647959890000|2022-03-22 14:38:10|1119|1117.5|1119.5|1118|1119.7|1118.7|1119|1117.5|7
1647959900000|2022-03-22 14:38:20|1119.4|1117.9|1119.2|1117.7|1119.4|1118.5|1119.1|1117.6|3
1647959910000|2022-03-22 14:38:30|1118.9|1118.3|1119.5|1118.9|1119.7|1118.9|1118.9|1117.9|6
1647959920000|2022-03-22 14:38:40|1119.4|1118.8|1119.4|1117.9|1119.4|1118.8|1119.2|1117.8|13
1647959930000|2022-03-22 14:38:50|1119.2|1118.6|1119.9|1118.4|1119.9|1118.6|1119.2|1118.4|11
1647959940000|2022-03-22 14:39:00|1119.6|1118.1|1118.6|1117.1|1119.6|1118.1|1118.6|1117.1|27
1647959950000|2022-03-22 14:39:10|1119.5|1118|1119.4|1117.9|1119.6|1118.1|1119.4|1117.9|26
1647959960000|2022-03-22 14:39:20|1119.3|1117.8|1119.2|1117.7|1119.3|1117.8|1119.2|1117.7|1
1647959970000|2022-03-22 14:39:30|1119.3|1117.8|1119.2|1117.7|1119.3|1117.8|1119.2|1117.7|17
1647959980000|2022-03-22 14:39:40|1119.4|1117.9|1119.4|1118.4|1119.8|1118.4|1118.6|1117.1|31
1647959990000|2022-03-22 14:39:50|1119.5|1118.5|1119.4|1117.9|1119.9|1118.7|1119.4|1117.9|19
1647960000000|2022-03-22 14:40:00|1119.3|1117.8|1119.4|1117.9|1119.4|1117.9|1119.3|1117.8|3
1647960010000|2022-03-22 14:40:10|1119.1|1118.5|1118.5|1117.5|1119.2|1118.5|1118.5|1117.5|3
1647960020000|2022-03-22 14:40:20|1118.7|1117.2|1117.1|1115.6|1118.7|1117.2|1117.1|1115.6|20
1647960030000|2022-03-22 14:40:30|1116.7|1115.7|1117.5|1116|1117.5|1116|1116.6|1115.7|7
1647960040000|2022-03-22 14:40:40|1117.6|1116.1|1117.4|1116.8|1117.8|1116.8|1117.1|1116.1|6
1647960050000|2022-03-22 14:40:50|1117.6|1116.6|1117.7|1116.7|1117.7|1116.7|1117.6|1116.6|3
1647960060000|2022-03-22 14:41:00|1117.5|1116.9|1117.6|1116.1|1117.6|1116.9|1117.4|1116.1|2
1647960070000|2022-03-22 14:41:10|1117.5|1116|1116.7|1115.2|1117.5|1116.1|1116.7|1115.2|6
1647960080000|2022-03-22 14:41:20|||||||||5
1647960100000|2022-03-22 14:41:40|||||||||4
1647960110000|2022-03-22 14:41:50|||||||||2
1647960120000|2022-03-22 14:42:00|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1
1647960130000|2022-03-22 14:42:10|1116.3|1115.3|1117.9|1116.4|1117.9|1116.7|1116.2|1115.2|22
1647960140000|2022-03-22 14:42:20|1117.6|1116.6|1117.9|1116.4|1117.9|1116.6|1117.5|1116.3|6
1647960150000|2022-03-22 14:42:30|1117.7|1116.7|1117.7|1116.7|1117.7|1116.8|1117.4|1116.7|1
1647960160000|2022-03-22 14:42:40|1117.9|1116.4|1118.5|1117|1120.6|1119.1|1117.9|1116.4|50
1647960170000|2022-03-22 14:42:50|||||||||2
1647960180000|2022-03-22 14:43:00|1118.6|1117.1|1118.7|1117.2|1118.7|1117.2|1118.6|1117.1|1
1647960190000|2022-03-22 14:43:10|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|1119.1|1117.6|3
1647960200000|2022-03-22 14:43:20|1119.3|1117.8|1119.3|1118.3|1119.7|1118.5|1118.7|1117.8|19
1647960210000|2022-03-22 14:43:30|1119.5|1118.5|1119.9|1118.4|1120|1118.5|1119.5|1118.3|3
1647960220000|2022-03-22 14:43:40|1120|1118.5|1120.3|1118.8|1120.3|1118.8|1120|1118.5|2
1647960230000|2022-03-22 14:43:50|1120.2|1118.7|1120.8|1119.3|1120.8|1119.3|1120|1118.7|2
1647960240000|2022-03-22 14:44:00|1120.9|1119.4|1121.1|1119.6|1121.1|1119.6|1120.9|1119.4|15
1647960250000|2022-03-22 14:44:10|1120.3|1118.8|1120.2|1118.7|1120.4|1118.9|1120.2|1118.7|3
1647960260000|2022-03-22 14:44:20|1120.1|1118.6|1119.4|1117.9|1120.1|1118.6|1119.1|1117.8|3
1647960270000|2022-03-22 14:44:30|1118.7|1118.1|1118.3|1116.8|1118.7|1118.1|1118.3|1116.8|3
1647960280000|2022-03-22 14:44:40|1118.2|1116.7|1117.9|1116.4|1118.2|1116.7|1117.9|1116.4|5
1647960290000|2022-03-22 14:44:50|1118.1|1116.6|1117.5|1116|1118.1|1116.6|1117.5|1116|2
1647960300000|2022-03-22 14:45:00|1117.1|1116.1|1115.5|1114.5|1117.1|1116.3|1115.2|1114.2|11
1647960310000|2022-03-22 14:45:10|1116.3|1114.8|1116.7|1115.2|1116.7|1115.7|1116.3|1114.8|12
1647960320000|2022-03-22 14:45:20|1116.6|1115.1|1116.8|1115.3|1116.8|1115.6|1116.6|1115.1|2
1647960340000|2022-03-22 14:45:40|1117.4|1115.9|1118.2|1116.7|1118.2|1116.7|1117.4|1115.9|6
1647960350000|2022-03-22 14:45:50|1118|1117|1117.7|1116.7|1118|1117|1117.7|1116.7|3
1647960360000|2022-03-22 14:46:00|1117.8|1116.2|1117.6|1116.1|1117.9|1116.4|1117.6|1116.1|3
1647960370000|2022-03-22 14:46:10|1117.7|1116.2|1117.9|1116.4|1117.9|1116.5|1117.1|1116.1|9
1647960380000|2022-03-22 14:46:20|1117.3|1116.7|1117.1|1116.1|1117.4|1116.7|1117.1|1115.9|7
1647960390000|2022-03-22 14:46:30|1116.7||1116.7||1116.7||1116.7||1
1647960400000|2022-03-22 14:46:40|1116.9|1115.9|1116.7|1115.2|1116.9|1115.9|1116|1115.1|3
1647960410000|2022-03-22 14:46:50|1116.5|1115.5|1116.7|1115.7|1116.7|1115.7|1116.5|1115.5|5
1647960420000|2022-03-22 14:47:00|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|3
1647960430000|2022-03-22 14:47:10|1117.4|1115.7|1117.1|1116.5|1117.4|1116.5|1117.1|1115.7|2
1647960440000|2022-03-22 14:47:20|1117.4|1115.9|1116.9|1116.3|1117.4|1116.3|1116.9|1115.9|2
1647960450000|2022-03-22 14:47:30|1116.7|1115.9|1116.7|1115.2|1116.9|1115.9|1116.7|1115.2|10
1647960460000|2022-03-22 14:47:40|1116.4|1115.4|1115|1114.4|1116.4|1115.4|1115|1113.9|9
1647960470000|2022-03-22 14:47:50|1114.6|1114|1113|1112.4|1114.6|1114|1113|1112.4|20
1647960480000|2022-03-22 14:48:00|1112.9|1112.3|1111.4|1109.9|1112.9|1112.3|1111|1109.9|19
1647960490000|2022-03-22 14:48:10|1111.1|1110.1|1110.3|1108.8|1111.2|1110.2|1110.3|1108.8|23
1647960500000|2022-03-22 14:48:20|1110.4|1108.9|1110.2|1108.7|1110.4|1109.6|1110.2|1108.7|8
1647960510000|2022-03-22 14:48:30|1109.7|1108.8|1110.3|1108.8|1110.4|1108.9|1109.7|1108.7|6
1647960520000|2022-03-22 14:48:40|1110.1|1109.5|1110.4|1109.4|1110.6|1109.6|1110.1|1109.4|5
1647960530000|2022-03-22 14:48:50|1110.3|1109.7|1110.4|1109.8|1110.5|1109.8|1110.3|1109.4|0
1647960540000|2022-03-22 14:49:00|1110.5|1109.5|1109.5|1108|1110.5|1109.5|1109.2|1107.7|6
1647960560000|2022-03-22 14:49:20|||||||||1
1647960570000|2022-03-22 14:49:30|1108.5|1107.9|1109.8|1108.8|1109.8|1108.8|1108.5|1107.7|13
1647960580000|2022-03-22 14:49:40|1109.7|1108.7|1110.2|1108.7|1110.2|1108.7|1109.7|1108.6|10
1647960590000|2022-03-22 14:49:50|1110.3|1109.3|1110.2|1108.7|1110.3|1109.3|1110.2|1108.7|3
1647960600000|2022-03-22 14:50:00|1109.9|1109.3|1112.1|1110.6|1112.1|1110.6|1109.9|1108.7|10
1647960610000|2022-03-22 14:50:10|1112.2|1111.2|1114.1|1112.6|1114.1|1112.7|1112|1110.8|7
1647960620000|2022-03-22 14:50:20|1113.7|1112.2|1113.7|1112.2|1114.1|1112.7|1113.7|1112.2|4
1647960630000|2022-03-22 14:50:30|||||||||1
1647960640000|2022-03-22 14:50:40|1113.9|1112.4|1113.8|1112.3|1113.9|1112.4|1113.8|1112.3|0
1647960650000|2022-03-22 14:50:50|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|4
1647960660000|2022-03-22 14:51:00|1113|1112|1113.2|1111.7|1113.3|1112.2|1113|1111.6|3
1647960670000|2022-03-22 14:51:10|||||||||1
1647960680000|2022-03-22 14:51:20|1113.1|1111.6|1112.4|1111.4|1113.1|1111.6|1112.4|1111.4|8
1647960690000|2022-03-22 14:51:30|||||||||1
1647960700000|2022-03-22 14:51:40|1112.1|1111.5|1110.6|1109.6|1112.3|1111.5|1110.6|1109.4|6
1647960710000|2022-03-22 14:51:50|1110.7|1109.2|1110.1|1109.1|1110.7|1109.4|1109.7|1109|3
1647960720000|2022-03-22 14:52:00|1109.7|1108.9|1109.6|1108.6|1109.7|1108.9|1109.2|1108.4|3
1647960730000|2022-03-22 14:52:10|1109.7|1108.2|1109.4|1107.9|1109.7|1108.4|1109.4|1107.9|7
1647960740000|2022-03-22 14:52:20|1109.1|1108.1|1109.2|1108.2|1109.2|1108.4|1109|1108.1|4
1647960750000|2022-03-22 14:52:30|1109.1|1108.1|1107.8|1106.3|1109.1|1108.1|1105.9|1105|43
1647960760000|2022-03-22 14:52:40|1107.7|1106.2|1107.9|1106.4|1107.9|1106.5|1107.4|1106.2|1
1647960770000|2022-03-22 14:52:50|1108.1|1106.6|1108|1107|1108.1|1107.3|1107.9|1106.6|3
1647960780000|2022-03-22 14:53:00|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|3
1647960790000|2022-03-22 14:53:10|1108.1|1107.5|1108.7|1107.7|1108.8|1107.8|1108.1|1107.5|3
1647960800000|2022-03-22 14:53:20|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1
1647960810000|2022-03-22 14:53:30|1108.5|1107.5|1108.1|1106.6|1108.5|1107.8|1108|1106.6|5
1647960820000|2022-03-22 14:53:40|1107.8|1106.3|1107.6|1106.1|1107.8|1106.7|1107.3|1106.1|7
1647960830000|2022-03-22 14:53:50|1107|1106.4|1107.4|1106.8|1107.9|1107|1106.9|1106.3|9
1647960840000|2022-03-22 14:54:00|1107.6|1107|1107.4|1105.9|1108|1107|1107.4|1105.9|22
1647960850000|2022-03-22 14:54:10|1107.2|1106.2|1107.7|1106.2|1107.7|1106.2|1107.2|1106.1|3
1647960860000|2022-03-22 14:54:20|||||||||6
1647960870000|2022-03-22 14:54:30|1107.9|1106.4|1108.3|1107.3|1108.3|1107.3|1107.9|1106.4|9
1647960880000|2022-03-22 14:54:40|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.3|1106.8|0
1647960890000|2022-03-22 14:54:50|1108.1|1107.1|1107.6|1107|1108.1|1107.1|1107.6|1107|1
1647960900000|2022-03-22 14:55:00|1108.2|1106.7|1108.3|1107.3|1108.4|1107.3|1108.2|1106.7|9
1647960910000|2022-03-22 14:55:10|1109.1|1107.7|1109|1108|1109.2|1108|1109|1107.6|9
1647960920000|2022-03-22 14:55:20|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|2
1647960930000|2022-03-22 14:55:30|1109.1|1107.7|1109.1|1107.6|1109.1|1107.7|1109.1|1107.6|2
1647960940000|2022-03-22 14:55:40|||||||||1
1647960960000|2022-03-22 14:56:00|||||||||2
1647960970000|2022-03-22 14:56:10|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|8
1647960980000|2022-03-22 14:56:20|1108.5|1107.9|1108.6|1107.6|1109|1107.9|1108.2|1107.4|14
1647960990000|2022-03-22 14:56:30|1109|1108|1109|1107.5|1109|1108|1109|1107.5|1
1647961000000|2022-03-22 14:56:40|||||||||1
1647961010000|2022-03-22 14:56:50|1108.9|1107.9|1109.1|1107.6|1109.1|1108|1108.9|1107.6|0
1647961020000|2022-03-22 14:57:00|1109.2|1107.7|1109|1108|1109.2|1108|1109|1107.7|1
1647961030000|2022-03-22 14:57:10|1108.9|1108.3|1108.5|1107.5|1108.9|1108.3|1108.5|1107.5|5
1647961040000|2022-03-22 14:57:20|1108.6|1107.6|1108.5|1107.5|1108.6|1107.6|1108.5|1107.5|0
1647961050000|2022-03-22 14:57:30|1108.2|1107.6|1107.9|1106.9|1108.2|1107.6|1107.8|1106.8|7
1647961060000|2022-03-22 14:57:40|1107.8|1106.8|1107.8|1106.8|1107.9|1106.9|1107.8|1106.8|0
1647961070000|2022-03-22 14:57:50|1108|1106.5|1107.8|1106.8|1108|1106.8|1107.8|1106.5|3
1647961080000|2022-03-22 14:58:00|1108|1106.5|1108.4|1106.9|1108.4|1106.9|1107.9|1106.5|5
1647961090000|2022-03-22 14:58:10|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|10
1647961100000|2022-03-22 14:58:20|1109.2|1107.7|1110.8|1109.3|1110.8|1109.3|1109.2|1107.7|7
1647961110000|2022-03-22 14:58:30|1110.9|1109.4|1110.7|1109.2|1110.9|1109.4|1110.5|1109|3
1647961120000|2022-03-22 14:58:40|1111.4|1109.9|1111.9|1110.4|1111.9|1110.4|1111.4|1109.9|6
1647961130000|2022-03-22 14:58:50|1112|1110.5|1112|1110.5|1112|1110.5|1111.9|1110.4|2
1647961140000|2022-03-22 14:59:00|1111.9|1110.4|1111.4|1109.9|1112|1110.5|1111.4|1109.9|5
1647961150000|2022-03-22 14:59:10|1111.3|1109.8|1111|1109.5|1111.3|1109.8|1111|1109.5|1
1647961160000|2022-03-22 14:59:20|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|4
1647961170000|2022-03-22 14:59:30|1110.7|1109.2|1110.7|1109.2|1110.7|1109.2|1110.5|1109|0
1647961180000|2022-03-22 14:59:40|1110.6|1109.1|1110.5|1109|1110.6|1109.2|1110.2|1109|7
1647961190000|2022-03-22 14:59:50|1109.9|1109.3|1110|1109|1110.2|1109.3|1109.9|1108.7|3
1647961200000|2022-03-22 15:00:00|1109.8|1109.2|1109.6|1108.6|1109.8|1109.2|1109.5|1108|3
1647961210000|2022-03-22 15:00:10|||||||||2
1647961220000|2022-03-22 15:00:20|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1
1647961230000|2022-03-22 15:00:30|1109.6|1108.1|1110.6|1109.1|1110.6|1109.1|1109.6|1108.1|9
1647961240000|2022-03-22 15:00:40|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|2
1647961250000|2022-03-22 15:00:50|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|0
1647961260000|2022-03-22 15:01:00|1110.4|1109.4|1109.6|1108.1|1110.4|1109.4|1109.6|1108.1|15
1647961270000|2022-03-22 15:01:10|||||||||3
1647961280000|2022-03-22 15:01:20|1110.2|1108.6|1110.5|1109|1110.5|1109|1110.2|1108.6|6
1647961290000|2022-03-22 15:01:30|1110.4|1108.9|1111.1|1110.1|1111.3|1110.1|1110.4|1108.9|6
1647961300000|2022-03-22 15:01:40|1111.2|1110.2|1111.5|1110|1111.5|1110.3|1110.9|1110|5
1647961310000|2022-03-22 15:01:50|1111.3|1110.7|1111.1|1109.6|1111.5|1110.7|1111.1|1109.6|8
1647961320000|2022-03-22 15:02:00|1111.2|1109.7|1109|1107.5|1111.2|1109.9|1108.2|1107.5|33
1647961330000|2022-03-22 15:02:10|1110.4|1108.4|1110.7|1109.2|1110.7|1109.2|1110.2|1108.4|31
1647961340000|2022-03-22 15:02:20|||||||||1
1647961350000|2022-03-22 15:02:30|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1647961360000|2022-03-22 15:02:40|1110.5|1109.9|1110.9|1109.4|1110.9|1109.9|1110.5|1109.3|6
1647961380000|2022-03-22 15:03:00|1110.3|1109.3|1109.9|1108.4|1110.3|1109.3|1109.9|1108.4|4
1647961390000|2022-03-22 15:03:10|1110|1108.5|1110.2|1108.7|1110.2|1109.1|1110|1108.5|9
1647961400000|2022-03-22 15:03:20|1110.7|1109.7|1110.6|1109.1|1110.7|1109.7|1110.6|1109.1|4
1647961410000|2022-03-22 15:03:30|1110.7|1109.2|1110.4|1109.4|1110.7|1109.4|1110.4|1109.2|1
1647961420000|2022-03-22 15:03:40|1109.6|1108.6|1109.8|1108.3|1109.8|1108.6|1109.5|1108.2|5
1647961430000|2022-03-22 15:03:50|1109.9|1108.4|1110.6|1109.1|1110.7|1109.2|1109.9|1108.4|4
1647961440000|2022-03-22 15:04:00|1109.8|1109.2|1110.9|1109.4|1110.9|1109.4|1109.8|1108.8|4
1647961450000|2022-03-22 15:04:10|||||||||2
1647961460000|2022-03-22 15:04:20|1110.6|1109.6|1111|1109.5|1111|1109.9|1110.6|1109.5|3
1647961470000|2022-03-22 15:04:30|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1
1647961480000|2022-03-22 15:04:40|1111.2|1109.7|1111|1110|1111.2|1110|1110.9|1109.5|7
1647961490000|2022-03-22 15:04:50|1111.1|1109.6|1111.2|1109.7|1111.2|1109.7|1111.1|1109.6|3
1647961500000|2022-03-22 15:05:00|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|1111.1|1109.6|0
1647961510000|2022-03-22 15:05:10|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|6
1647961520000|2022-03-22 15:05:20|||||||||1
1647961530000|2022-03-22 15:05:30|||||||||1
1647961540000|2022-03-22 15:05:40|1110.9|1109.4|1110.7|1109.2|1110.9|1109.5|1110.5|1109|14
1647961550000|2022-03-22 15:05:50|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|0
1647961560000|2022-03-22 15:06:00|1110.5|1109|1107.1|1106.5|1110.5|1109.2|1107.1|1106.5|35
1647961570000|2022-03-22 15:06:10|1107.4|1106.4|1108.7|1107.7|1109|1107.7|1107.1|1106.4|17
1647961580000|2022-03-22 15:06:20|1108.4|1107.8|1108.7|1107.7|1108.7|1107.8|1108.1|1107.5|6
1647961590000|2022-03-22 15:06:30|1108.5|1107.9|1108.4|1106.9|1108.5|1107.9|1107.6|1106.9|3
1647961600000|2022-03-22 15:06:40|1108.6|1107.1|1103.9|1102.4|1108.6|1107.3|1103.7|1102.4|11
1647961610000|2022-03-22 15:06:50|1104|1102.5|1105.9|1104.4|1106.1|1105.1|1103.9|1102.5|11
1647961620000|2022-03-22 15:07:00|||||||||2
1647961630000|2022-03-22 15:07:10|1106|1104.5|1104.9|1104.3|1106|1104.9|1104.9|1104.2|5
1647961640000|2022-03-22 15:07:20|1105|1104.4|1103.7|1102.7|1105|1104.4|1103.6|1102.6|18
1647961650000|2022-03-22 15:07:30|1103.6|1102.6|1103.3|1102.7|1103.7|1102.7|1103.3|1102.6|4
1647961660000|2022-03-22 15:07:40|1103.4|1102.4|1105.3|1103.8|1105.4|1103.9|1103.4|1102.4|8
1647961670000|2022-03-22 15:07:50|1105.4|1103.9|1105|1104.4|1105.4|1104.4|1105|1103.7|2
1647961680000|2022-03-22 15:08:00|1105.1|1104.5|1105.4|1104.4|1105.4|1104.6|1105.1|1104.4|4
1647961690000|2022-03-22 15:08:10|1105|1103.7|1104.7|1103.7|1105.2|1104.2|1104.6|1103.7|7
1647961700000|2022-03-22 15:08:20|1104.3|1103.6|1103.9|1102.4|1104.4|1103.6|1103.4|1102.4|6
1647961710000|2022-03-22 15:08:30|1103.8|1102.3|1099.4|1097.9|1103.8|1102.7|1099.4|1097.9|36
1647961720000|2022-03-22 15:08:40|1099.6|1098.1|1101.2|1099.7|1101.4|1100.2|1099.4|1098.1|56
1647961730000|2022-03-22 15:08:50|1101.1|1099.6|1099.7|1098.2|1101.1|1099.6|1099.7|1098.2|46
1647961740000|2022-03-22 15:09:00|1099.6|1098.1|1100.4|1098.9|1100.6|1099.1|1099.5|1098.1|17
1647961750000|2022-03-22 15:09:10|1100.3|1098.8|1100.2|1099.2|1100.7|1099.3|1100.2|1098.8|3
1647961760000|2022-03-22 15:09:20|1100.6|1099.1|1100.7|1099.2|1101.6|1100.4|1100.4|1099.1|15
1647961770000|2022-03-22 15:09:30|1100.8|1099.3|1100.9|1099.4|1101.2|1099.8|1100.7|1099.3|8
1647961780000|2022-03-22 15:09:40|1101|1100.3|1100.3|1098.8|1101|1100.3|1099.9|1098.4|16
1647961790000|2022-03-22 15:09:50|1100.2|1098.7|1100.3|1098.8|1100.3|1098.9|1099.6|1098.4|6
1647961800000|2022-03-22 15:10:00|1100.4|1098.9|1100.3|1098.8|1100.4|1098.9|1100.3|1098.8|1
1647961810000|2022-03-22 15:10:10|1100|1099.4|1101.1|1099.6|1101.1|1100.1|1099.9|1099.2|13
1647961820000|2022-03-22 15:10:20|1101.2|1099.7|1100.2|1098.7|1101.2|1099.7|1100.2|1098.7|1
1647961830000|2022-03-22 15:10:30|1099|1097.5|1098.1|1096.6|1099|1097.5|1097.5|1096.1|88
1647961840000|2022-03-22 15:10:40|1098|1096.5|1099.1|1097.6|1099.1|1097.6|1097.6|1096.5|46
1647961850000|2022-03-22 15:10:50|1098.8|1097.8|1098.1|1096.6|1098.8|1097.9|1097.3|1096.1|17
1647961860000|2022-03-22 15:11:00|1098|1096.5|1098.1|1096.6|1098.1|1096.7|1097.2|1096.5|6
1647961870000|2022-03-22 15:11:10|1098.2|1096.7|1097.8|1097.2|1098.2|1097.2|1097.7|1096.7|2
1647961880000|2022-03-22 15:11:20|1098.1|1097.1|1098.6|1097.6|1098.6|1097.6|1097.9|1097|6
1647961890000|2022-03-22 15:11:30|1098.4|1097.8|1098.1|1096.6|1099.2|1098.3|1097.9|1096.4|8
1647961900000|2022-03-22 15:11:40|1098|1096.5|1098.3|1096.8|1098.3|1096.8|1097.3|1096.4|2
1647961920000|2022-03-22 15:12:00|1098.2|1096.7|1096.8|1095.8|1098.2|1096.7|1096.8|1095.7|14
1647961930000|2022-03-22 15:12:10|1096.9|1095.9|1096|1094.5|1096.9|1095.9|1095.9|1094.4|11
1647961940000|2022-03-22 15:12:20|1095.9|1094.4|1095.3|1094.7|1095.9|1094.7|1094.8|1093.9|10
1647961950000|2022-03-22 15:12:30|1095.7|1094.9|1096.3|1094.8|1096.6|1095.1|1095.7|1094.5|11
1647961960000|2022-03-22 15:12:40|1096|1095|1096.5|1095|1096.5|1095.2|1096|1094.6|5
1647961970000|2022-03-22 15:12:50|1096.2|1094.7|1097.3|1095.8|1097.8|1096.3|1096.2|1094.7|5
1647961980000|2022-03-22 15:13:00|1097.2|1095.7|1097.2|1095.7|1097.5|1096|1097.2|1095.7|6
1647961990000|2022-03-22 15:13:10|1096.6|1095.6|1096.7|1095.2|1096.7|1095.6|1096.6|1095.2|4
1647962000000|2022-03-22 15:13:20|1096.6|1095.6|1096.5|1095.9|1096.8|1095.9|1096.5|1095.2|4
1647962010000|2022-03-22 15:13:30|||||||||2
1647962020000|2022-03-22 15:13:40|||||||||1
1647962030000|2022-03-22 15:13:50|1096.6|1095.6|1096.6|1095.1|1096.7|1095.6|1096.6|1095.1|2
1647962040000|2022-03-22 15:14:00|1096|1095.4|1096.8|1095.3|1096.8|1095.4|1095.5|1094.7|14
1647962050000|2022-03-22 15:14:10|1096.6|1095.1|1096.4|1094.9|1096.8|1095.3|1096.4|1094.9|20
1647962060000|2022-03-22 15:14:20|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|1096.3|1094.8|0
1647962070000|2022-03-22 15:14:30|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1
1647962080000|2022-03-22 15:14:40|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|2
1647962090000|2022-03-22 15:14:50|1096.8|1095.3|1097.1|1095.6|1097.1|1095.6|1096.8|1095.3|5
1647962100000|2022-03-22 15:15:00|1096.7|1095.7|1096.9|1095.4|1096.9|1095.7|1096.7|1095.4|4
1647962110000|2022-03-22 15:15:10|1096.8|1095.3|1097.9|1096.4|1097.9|1096.4|1096.6|1095.3|21
1647962120000|2022-03-22 15:15:20|1098|1096.5|1099.5|1098|1099.5|1098|1098|1096.5|4
1647962130000|2022-03-22 15:15:30|1099.1|1098.1|1099.9|1098.4|1099.9|1099|1098.9|1098|8
1647962140000|2022-03-22 15:15:40|1099.7|1098.2|1099.6|1098.6|1099.8|1098.7|1099.6|1098.2|6
1647962150000|2022-03-22 15:15:50|1099.7|1098.7|1099.6|1098.6|1099.7|1098.7|1099.6|1098.6|3
1647962160000|2022-03-22 15:16:00|1099.2|1098.1|1099|1097.5|1099.2|1098.1|1098.6|1097.3|11
1647962180000|2022-03-22 15:16:20|1098.3|1097.7|1099|1097.5|1099|1097.7|1098.3|1097.5|1
1647962190000|2022-03-22 15:16:30|1098.8|1098.2|1099.1|1097.6|1099.4|1098.2|1098.8|1097.6|3
1647962200000|2022-03-22 15:16:40|1099|1097.5|1098.9|1097.4|1099|1097.5|1098.9|1097.4|1
1647962210000|2022-03-22 15:16:50|1099|1097.5|1100.2|1098.7|1100.2|1098.8|1098.8|1097.5|22
1647962220000|2022-03-22 15:17:00|1099.8|1098.8|1099.8|1098.3|1099.9|1098.8|1099.8|1098.3|1
1647962230000|2022-03-22 15:17:10|1100|1098.8|1099.5|1098|1100|1098.8|1099.5|1098|23
1647962240000|2022-03-22 15:17:20|1099.4|1097.9|1099|1097.5|1099.4|1097.9|1098.2|1097.5|3
1647962250000|2022-03-22 15:17:30|||||||||2
1647962260000|2022-03-22 15:17:40|1098.7|1098.1|1099.7|1098.2|1099.7|1098.2|1098.7|1098|7
1647962270000|2022-03-22 15:17:50|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|5
1647962280000|2022-03-22 15:18:00|1099.3|1098.7|1099.1|1098.5|1099.3|1098.7|1099|1098.4|6
1647962290000|2022-03-22 15:18:10|||||||||8
1647962300000|2022-03-22 15:18:20|1099|1098|1099.6|1099|1099.6|1099|1098.8|1098|13
1647962310000|2022-03-22 15:18:30|1099.5|1098.9|1099.8|1098.8|1100.1|1098.9|1099.4|1098.6|15
1647962320000|2022-03-22 15:18:40|1100|1098.5|1098.9|1097.9|1100|1098.5|1098.9|1097.9|10
1647962330000|2022-03-22 15:18:50|1098.6|1098|1100.4|1099.4|1100.5|1099.5|1098.6|1098|18
1647962340000|2022-03-22 15:19:00|1100.9|1100.2|1101.1|1100.1|1101.1|1100.2|1100.8|1100|4
1647962350000|2022-03-22 15:19:10|1101.8|1100.3|1101.4|1100.4|1101.8|1100.4|1101.4|1100.1|35
1647962360000|2022-03-22 15:19:20|1101.5|1100|1101.3|1100.3|1101.5|1100.3|1101.3|1100|5
1647962370000|2022-03-22 15:19:30|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|3
1647962380000|2022-03-22 15:19:40|1101.5|1100|1101.2|1100.2|1101.5|1100.2|1101.1|1100|3
1647962390000|2022-03-22 15:19:50|1101.3|1099.8|1102.1|1100.6|1102.1|1100.6|1100.1|1099.3|57
1647962400000|2022-03-22 15:20:00|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1101.8|1100.3|1
1647962410000|2022-03-22 15:20:10|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.4|1100.4|1
1647962420000|2022-03-22 15:20:20|1102||1102||1102||1102||2
1647962430000|2022-03-22 15:20:30|1102.2|1100.7|1101.8|1101.2|1102.2|1101.2|1101.3|1100.5|3
1647962440000|2022-03-22 15:20:40|1101.9|1100.9|1103.2|1101.7|1103.2|1101.7|1101.6|1100.8|12
1647962450000|2022-03-22 15:20:50|1103.3|1101.8|1104|1102.5|1104.1|1102.6|1103.2|1101.7|7
1647962460000|2022-03-22 15:21:00|1103.9|1102.4|1103.2|1102.6|1103.9|1103|1103.2|1102.4|4
1647962470000|2022-03-22 15:21:10|1102.6|1102|1104.1|1102.6|1104.1|1102.6|1102.6|1101.3|17
1647962480000|2022-03-22 15:21:20|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|0
1647962490000|2022-03-22 15:21:30|1103.8|1103.2|1103.8|1103.2|1104.1|1103.2|1103.8|1102.6|4
1647962500000|2022-03-22 15:21:40|1104|1103|1102.5|1101.5|1104|1103|1102.5|1101.3|11
1647962510000|2022-03-22 15:21:50|1102.1||1102.1||1102.1||1102.1||2
1647962520000|2022-03-22 15:22:00|1101.9|1101.3|1101.7|1100.7|1101.9|1101.3|1101.7|1100.3|2
1647962530000|2022-03-22 15:22:10|1101.8|1100.8|1102.4|1100.9|1102.4|1101|1101.8|1100.8|5
1647962540000|2022-03-22 15:22:20|1102.3|1100.8|1102.1|1100.6|1102.3|1101|1102|1100.6|5
1647962550000|2022-03-22 15:22:30|1102|1101|1102|1101|1102|1101|1102|1101|3
1647962560000|2022-03-22 15:22:40|||||||||2
1647962570000|2022-03-22 15:22:50|1102.3|1100.8|1102|1100.5|1102.3|1100.8|1102|1100.5|7
1647962580000|2022-03-22 15:23:00|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|2
1647962590000|2022-03-22 15:23:10|||||||||1
1647962600000|2022-03-22 15:23:20|1101.8|1100.3|1101.2|1100.6|1101.9|1100.6|1101.2|1100.3|2
1647962620000|2022-03-22 15:23:40|||||||||3
1647962640000|2022-03-22 15:24:00|1102.4|1100.9|1102.4|1100.9|1102.5|1101.2|1102.2|1100.8|8
1647962650000|2022-03-22 15:24:10|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1102.1|1101.1|1
1647962660000|2022-03-22 15:24:20|1101.8|1101.2|1101.9|1100.4|1101.9|1101.2|1101.8|1100.4|2
1647962670000|2022-03-22 15:24:30|1101.8|1100.3|1101.4|1100.4|1101.8|1100.4|1101.4|1100.2|4
1647962680000|2022-03-22 15:24:40|1101.1|1099.6|1100.5|1099.5|1101.1|1099.6|1100.5|1099.5|3
1647962690000|2022-03-22 15:24:50|1100.4|1099.4|1100.7|1099.2|1100.8|1099.4|1100|1099.2|16
1647962700000|2022-03-22 15:25:00|1100.8|1099.3|1100.7|1099.2|1100.8|1099.3|1100.7|1099.2|2
1647962710000|2022-03-22 15:25:10|1100.4|1099.4|1100.1|1099.5|1100.4|1099.5|1100.1|1099.4|5
1647962720000|2022-03-22 15:25:20|1100|1099.4|1099.2|1098.2|1100.1|1099.4|1099.2|1098.2|24
1647962730000|2022-03-22 15:25:30|1099.4|1097.9|1098.6|1098|1099.4|1098|1098.6|1097.9|4
1647962740000|2022-03-22 15:25:40|1099|1098.1|1098.9|1098.3|1099.7|1098.8|1098.9|1098.1|8
1647962750000|2022-03-22 15:25:50|1099.6|1098.1|1099.4|1097.9|1099.6|1098.1|1099.4|1097.9|5
1647962760000|2022-03-22 15:26:00|1099.3|1097.8|1099.1|1098.1|1099.3|1098.1|1099.1|1097.7|2
1647962770000|2022-03-22 15:26:10|1098.6|1098|1098.7|1098.1|1098.7|1098.1|1098.6|1098|0
1647962780000|2022-03-22 15:26:20|1099.1||1099.1||1099.1||1099.1||3
1647962790000|2022-03-22 15:26:30|1098.8|1098.2|1099.2|1097.7|1099.2|1098.2|1098.4|1097.7|1
1647962800000|2022-03-22 15:26:40|1099.1|1098.1|1098.9|1097.9|1099.3|1098.1|1098.9|1097.7|0
1647962810000|2022-03-22 15:26:50|1099.2|1098.2|1099|1098.4|1099.8|1098.8|1099|1098.1|10
1647962820000|2022-03-22 15:27:00|1099.4|1098.2|1098.7|1097.7|1099.8|1098.3|1098.7|1097.7|3
1647962830000|2022-03-22 15:27:10|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|8
1647962840000|2022-03-22 15:27:20|||||||||1
1647962850000|2022-03-22 15:27:30|1099.1|1098.1|1099.4|1098.8|1099.5|1098.8|1099.1|1098|5
1647962860000|2022-03-22 15:27:40|1099.3|1097.8|1099.5|1098|1099.5|1098|1099.3|1097.8|7
1647962870000|2022-03-22 15:27:50|1099.1|1098.1|1099.2|1097.7|1099.4|1098.4|1099|1097.7|3
1647962880000|2022-03-22 15:28:00|1099.3|1097.8|1099.8|1098.3|1099.8|1098.3|1099.2|1097.7|5
1647962890000|2022-03-22 15:28:10|1099.7|1098.2|1100.7|1099.2|1100.7|1099.2|1099.7|1098.2|13
1647962900000|2022-03-22 15:28:20|1101.2|1099.7|1101.6|1100.1|1101.6|1100.3|1100.8|1099.3|3
1647962910000|2022-03-22 15:28:30|1101.7|1100.2|1102.8|1101.8|1102.8|1101.8|1101.7|1100.2|5
1647962920000|2022-03-22 15:28:40|1102.5|1101.9|1104.2|1103.6|1104.2|1103.6|1102.4|1101.7|9
1647962930000|2022-03-22 15:28:50|1104.4|1103.8|1106.5|1105|1106.5|1105|1104.4|1103.6|8
1647962940000|2022-03-22 15:29:00|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.1|1104.6|9
1647962950000|2022-03-22 15:29:10|||||||||1
1647962960000|2022-03-22 15:29:20|1106.1|1105.1|1106.5|1105.9|1106.5|1105.9|1106.1|1105.1|4
1647962970000|2022-03-22 15:29:30|1106.7|1106.1|1108|1107|1108.1|1107|1106.7|1106.1|6
1647962980000|2022-03-22 15:29:40|1107.8|1106.3|1105.7|1104.2|1107.8|1106.3|1105.5|1104.2|5
1647962990000|2022-03-22 15:29:50|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|5
1647963000000|2022-03-22 15:30:00|1106.7|1105.2|1105.5|1104.5|1106.8|1105.3|1105.4|1104.5|2
1647963010000|2022-03-22 15:30:10|1105.4|1104.4|1105.7|1104.2|1105.7|1104.5|1105.3|1104.2|4
1647963020000|2022-03-22 15:30:20|1105.3|1104.3|1104.8|1103.8|1105.3|1104.3|1104.8|1103.7|17
1647963030000|2022-03-22 15:30:30|1104.7|1104.1|1104.1|1103.1|1105|1104.1|1103.8|1103.1|12
1647963040000|2022-03-22 15:30:40|1104.8|1103.8|1105|1103.5|1105|1103.8|1104.8|1103.5|13
1647963050000|2022-03-22 15:30:50|1105.1|1103.6|1105.4|1103.9|1105.4|1103.9|1105.1|1103.6|4
1647963060000|2022-03-22 15:31:00|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647963070000|2022-03-22 15:31:10|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|5
1647963080000|2022-03-22 15:31:20|1104.9|1103.9|1104.8|1103.8|1105.2|1103.9|1104.8|1103.7|1
1647963090000|2022-03-22 15:31:30|1104.6|1104|1103.1|1101.6|1104.6|1104|1103.1|1101.6|4
1647963100000|2022-03-22 15:31:40|1102.9|1101.4|1102.5|1101|1102.9|1101.6|1102.2|1100.9|4
1647963110000|2022-03-22 15:31:50|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1
1647963120000|2022-03-22 15:32:00|1104|1102.5|1104.1|1103.1|1104.1|1103.1|1104|1102.5|7
1647963130000|2022-03-22 15:32:10|1104|1103|1104.7|1103.2|1104.7|1103.2|1104|1102.8|5
1647963140000|2022-03-22 15:32:20|1104.9|1103.4|1105.2|1103.7|1105.2|1103.8|1104.4|1103.4|6
1647963150000|2022-03-22 15:32:30|1105.3|1103.8|1105.1|1103.6|1105.3|1103.8|1105.1|1103.6|3
1647963160000|2022-03-22 15:32:40|1105|1103.5|1105.1|1103.6|1105.2|1103.7|1105|1103.5|5
1647963170000|2022-03-22 15:32:50|1105.3|1103.8|1105|1103.5|1105.3|1103.8|1105|1103.5|1
1647963180000|2022-03-22 15:33:00|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1647963190000|2022-03-22 15:33:10|||||||||4
1647963200000|2022-03-22 15:33:20|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|1
1647963210000|2022-03-22 15:33:30|||||||||2
1647963220000|2022-03-22 15:33:40|||||||||1
1647963240000|2022-03-22 15:34:00|1104.3|1102.8|1104.4|1102.9|1104.4|1102.9|1104.3|1102.8|2
1647963250000|2022-03-22 15:34:10|1104.3|1102.8|1104|1102.5|1104.3|1102.8|1104|1102.5|0
1647963260000|2022-03-22 15:34:20|1103.4|1102.4|1103.5|1102|1103.8|1102.4|1103.4|1102|2
1647963270000|2022-03-22 15:34:30|1103.1|1101.6|1102.4|1101.4|1103.1|1101.6|1102|1101.3|5
1647963280000|2022-03-22 15:34:40|||||||||3
1647963290000|2022-03-22 15:34:50|1103.1|1101.6|1103.6|1102.1|1103.7|1102.2|1103.1|1101.6|12
1647963300000|2022-03-22 15:35:00|1103.7|1102.2|1102.9|1101.4|1103.7|1102.2|1102.9|1101.4|4
1647963310000|2022-03-22 15:35:10|1103|1101.5|1103|1101.5|1103.1|1101.6|1103|1101.5|0
1647963320000|2022-03-22 15:35:20|1102.9|1101.4|1103|1101.5|1103|1101.5|1102.9|1101.4|1
1647963330000|2022-03-22 15:35:30|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.8|1101.3|4
1647963350000|2022-03-22 15:35:50|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|2
1647963360000|2022-03-22 15:36:00|1102.2|1101.2|1102.6|1101.6|1102.6|1101.6|1102.2|1101.2|8
1647963370000|2022-03-22 15:36:10|1102.5|1101.5|1102.2|1101.2|1102.8|1101.5|1102.2|1101.2|2
1647963380000|2022-03-22 15:36:20|||||||||3
1647963400000|2022-03-22 15:36:40|||||||||1
1647963410000|2022-03-22 15:36:50|||||||||3
1647963420000|2022-03-22 15:37:00|1102.6|1101.6|1103.1|1101.6|1103.2|1102.1|1102.6|1101.6|9
1647963430000|2022-03-22 15:37:10|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|0
1647963440000|2022-03-22 15:37:20|1103.3|1101.8|1103.1|1101.6|1103.3|1101.8|1103|1101.5|2
1647963460000|2022-03-22 15:37:40|1103|1102|1103.8|1103.2|1104.4|1103.2|1102.9|1101.7|7
1647963470000|2022-03-22 15:37:50|1103.7|1103.1|1104.1|1102.6|1104.3|1103.4|1103.7|1102.6|5
1647963480000|2022-03-22 15:38:00|1103.2|1102.2|1102.6|1102|1103.2|1102.3|1102.6|1102|5
1647963490000|2022-03-22 15:38:10|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|3
1647963510000|2022-03-22 15:38:30|||||||||2
1647963520000|2022-03-22 15:38:40|1102.8|1101.8|1102.9|1101.4|1102.9|1102.1|1102.7|1101.4|4
1647963540000|2022-03-22 15:39:00|1103|1101.5|1102.9|1101.4|1103|1101.5|1102.9|1101.4|2
1647963550000|2022-03-22 15:39:10|||||||||1
1647963570000|2022-03-22 15:39:30|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|2
1647963580000|2022-03-22 15:39:40|||||||||2
1647963590000|2022-03-22 15:39:50|1102.5|1101.5|1102.7|1101.2|1102.7|1101.5|1102.5|1101.2|3
1647963600000|2022-03-22 15:40:00|1102.5|1101.5|1104.8|1103.3|1104.8|1103.3|1102.5|1101.5|6
1647963610000|2022-03-22 15:40:10|1104.7|1103.7|1104.8|1103.3|1104.9|1103.7|1104.6|1103.3|0
1647963620000|2022-03-22 15:40:20|1104.7|1103.2|1104.6|1103.1|1104.8|1103.3|1104.4|1102.9|4
1647963630000|2022-03-22 15:40:30|1104.1|1102.6|1103.6|1102.1|1104.1|1102.6|1103.4|1101.9|12
1647963640000|2022-03-22 15:40:40|1103.5|1102|1103.6|1102.1|1103.6|1102.1|1103.5|1102|0
1647963650000|2022-03-22 15:40:50|1103.7|1102.6|1104.1|1102.6|1104.1|1103.1|1103.6|1102.1|15
1647963660000|2022-03-22 15:41:00|1104.3|1102.8|1104.1|1103.1|1104.3|1103.3|1104.1|1102.8|0
1647963670000|2022-03-22 15:41:10|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|1
1647963680000|2022-03-22 15:41:20|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|7
1647963690000|2022-03-22 15:41:30|1103.8|1103.2|1103.9|1102.9|1103.9|1103.2|1103.8|1102.9|3
1647963700000|2022-03-22 15:41:40|1103.8|1103.2|1103.8|1102.8|1103.8|1103.2|1103.8|1102.8|7
1647963710000|2022-03-22 15:41:50|1103.7|1103.1|1103.8|1102.8|1103.8|1103.1|1103.7|1102.8|1
1647963720000|2022-03-22 15:42:00|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1
1647963730000|2022-03-22 15:42:10|1103.9|1103.3|1104.4|1103.8|1105.1|1103.8|1103.9|1103.3|7
1647963740000|2022-03-22 15:42:20|1104.5|1103.9|1106.8|1105.3|1106.8|1105.3|1104.5|1103.9|9
1647963750000|2022-03-22 15:42:30|1106.9|1105.4|1106.7|1105.7|1106.9|1105.7|1106.7|1105.4|2
1647963760000|2022-03-22 15:42:40|1107|1105.5|1106.7|1105.7|1107.3|1105.8|1106.6|1105.5|2
1647963770000|2022-03-22 15:42:50|1106.6|1105.6|1106.8|1105.3|1106.8|1105.8|1106.2|1104.9|6
1647963780000|2022-03-22 15:43:00|1106.7|1105.2|1106.8|1105.3|1106.8|1105.3|1106.7|1105.2|1
1647963790000|2022-03-22 15:43:10|1106.7|1106.1|1106.8|1105.3|1106.8|1106.1|1106.6|1105.1|1
1647963800000|2022-03-22 15:43:20|||||||||1
1647963810000|2022-03-22 15:43:30|1106.2|1105.6|1106.8|1105.3|1106.8|1105.6|1106.2|1105.3|5
1647963820000|2022-03-22 15:43:40|1106.7|1105.7|1105.9|1105.3|1106.7|1105.8|1105.9|1105.3|3
1647963840000|2022-03-22 15:44:00|1106.2|1104.7|1106.2|1104.7|1106.2|1105.3|1105.9|1104.7|2
1647963850000|2022-03-22 15:44:10|1105.8|1104.8|1104.8|1103.3|1105.9|1104.8|1103.7|1103|6
1647963860000|2022-03-22 15:44:20|1104.9|1103.4|1104.4|1102.9|1104.9|1103.7|1103.2|1102.5|11
1647963870000|2022-03-22 15:44:30|1104.5|1103|1102.9|1102.3|1105.1|1103.6|1102.9|1102.3|4
1647963880000|2022-03-22 15:44:40|1103|1101.5|1102.7|1101.2|1103|1101.5|1101.7|1101|5
1647963890000|2022-03-22 15:44:50|||||||||2
1647963900000|2022-03-22 15:45:00|1102.8|1101.3|1104.8|1103.3|1104.8|1103.3|1102.6|1101.2|3
1647963910000|2022-03-22 15:45:10|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.5|1103|1
1647963920000|2022-03-22 15:45:20|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|2
1647963930000|2022-03-22 15:45:30|1104.7|1103.2|1105.6|1104.1|1105.6|1104.1|1104.7|1103.2|2
1647963940000|2022-03-22 15:45:40|1105.7|1104.2|1106.2|1104.7|1106.3|1104.8|1105.7|1104.2|0
1647963950000|2022-03-22 15:45:50|||||||||4
1647963970000|2022-03-22 15:46:10|1106.1|1105.5|1107.4|1105.9|1107.7|1106.2|1106.1|1105.1|8
1647963980000|2022-03-22 15:46:20|1107.5|1106|1107.6|1106.1|1107.6|1106.1|1107.5|1106|4
1647963990000|2022-03-22 15:46:30|1107.5|1106|1107.2|1105.7|1107.5|1106|1107.2|1105.7|0
1647964000000|2022-03-22 15:46:40|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1106.9|1105.4|1
1647964020000|2022-03-22 15:47:00|1107.2|1105.7|1107.1|1105.6|1107.2|1105.7|1107.1|1105.6|0
1647964030000|2022-03-22 15:47:10|1106.6|1105.1|1106.5|1105|1106.7|1105.2|1106.5|1105|4
1647964040000|2022-03-22 15:47:20|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|0
1647964050000|2022-03-22 15:47:30|1106.3|1104.8|1105.6|1104.1|1106.4|1104.9|1105.6|1104.1|4
1647964060000|2022-03-22 15:47:40|1105.4|1103.9|1105.2|1103.7|1105.4|1103.9|1105.2|1103.7|1
1647964070000|2022-03-22 15:47:50|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|2
1647964080000|2022-03-22 15:48:00|1104.4|1103.4|1103.7|1102.7|1104.5|1103.4|1103.7|1102.7|2
1647964090000|2022-03-22 15:48:10|1103.9|1102.4|1103.4|1102.4|1103.9|1102.5|1103.4|1102.2|0
1647964100000|2022-03-22 15:48:20|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|0
1647964110000|2022-03-22 15:48:30|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|2
1647964120000|2022-03-22 15:48:40|||||||||6
1647964130000|2022-03-22 15:48:50|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|6
1647964140000|2022-03-22 15:49:00|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|0
1647964160000|2022-03-22 15:49:20|||||||||1
1647964170000|2022-03-22 15:49:30|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1
1647964180000|2022-03-22 15:49:40|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|2
1647964190000|2022-03-22 15:49:50|||||||||1
1647964200000|2022-03-22 15:50:00|1103.7|1102.2|1105.3|1103.8|1105.3|1103.9|1103.5|1102.1|4
1647964210000|2022-03-22 15:50:10|||||||||1
1647964240000|2022-03-22 15:50:40|||||||||1
1647964250000|2022-03-22 15:50:50|1104.5|1103.9|1104.7|1103.2|1104.7|1103.9|1104.5|1103.2|3
1647964260000|2022-03-22 15:51:00|1104.1|1103.5|1104|1102.5|1104.1|1103.5|1104|1102.5|1
1647964270000|2022-03-22 15:51:10|||||||||18
1647964290000|2022-03-22 15:51:30|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|2
1647964310000|2022-03-22 15:51:50||1102.8||1102.8||1102.8||1102.8|14
1647964320000|2022-03-22 15:52:00|||||||||2
1647964330000|2022-03-22 15:52:10|1103.5|1102.9|1103.3|1101.8|1103.5|1102.9|1103.1|1101.8|5
1647964340000|2022-03-22 15:52:20|1103.2|1101.7|1103|1102|1103.3|1102.4|1103|1101.7|11
1647964350000|2022-03-22 15:52:30|1103.1|1101.6|1102.9|1101.9|1103.1|1101.9|1102.9|1101.6|1
1647964360000|2022-03-22 15:52:40|1103.1|1101.6|1102.9|1101.9|1103.1|1101.9|1102.9|1101.6|0
1647964370000|2022-03-22 15:52:50|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|3
1647964380000|2022-03-22 15:53:00|||||||||1
1647964390000|2022-03-22 15:53:10|1103|1101.5|1103|1101.5|1103|1101.5|1102.9|1101.4|2
1647964400000|2022-03-22 15:53:20|1102.8|1102.2|1102.9|1101.9|1103.1|1102.2|1102.8|1101.6|2
1647964410000|2022-03-22 15:53:30|1103.7|1102.7|1103.9|1102.9|1103.9|1102.9|1103.7|1102.7|19
1647964420000|2022-03-22 15:53:40|1104.3|1103.3|1104.3|1103.3|1104.3|1103.4|1104|1103.3|4
1647964430000|2022-03-22 15:53:50|||||||||4
1647964460000|2022-03-22 15:54:20|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|5
1647964480000|2022-03-22 15:54:40|1104|1102.5|1104.1|1102.6|1104.1|1102.6|1103.9|1102.4|3
1647964500000|2022-03-22 15:55:00|1104.2|1102.7|1105.4|1104.4|1105.6|1104.4|1104|1102.7|27
1647964510000|2022-03-22 15:55:10|||||||||7
1647964530000|2022-03-22 15:55:30|1105.2|1104.6|1106.4|1104.9|1106.4|1105.5|1105.2|1104.4|47
1647964540000|2022-03-22 15:55:40|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|2
1647964550000|2022-03-22 15:55:50|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|1
1647964560000|2022-03-22 15:56:00|1106.2|1105.6|1106.2|1104.7|1106.4|1105.6|1106.1|1104.7|56
1647964590000|2022-03-22 15:56:30|1106|1104.5|1106|1104.5|1106.1|1104.6|1106|1104.5|12
1647964600000|2022-03-22 15:56:40|1105.9|1104.4|1105.5|1104|1105.9|1104.4|1105.5|1104|1
1647964610000|2022-03-22 15:56:50|||||||||1
1647964620000|2022-03-22 15:57:00|1105.7|1104.2|1105.4|1103.9|1105.7|1104.2|1105.4|1103.9|6
1647964650000|2022-03-22 15:57:30|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|2
1647964660000|2022-03-22 15:57:40|1105.4|1103.9|1105.2|1103.7|1105.4|1103.9|1105.2|1103.7|0
1647964670000|2022-03-22 15:57:50|||||||||1
1647964680000|2022-03-22 15:58:00|1105.1|1103.6|1104.4|1103.4|1105.1|1103.6|1104.4|1103|2
1647964690000|2022-03-22 15:58:10|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|2
1647964700000|2022-03-22 15:58:20|||||||||1
1647964710000|2022-03-22 15:58:30|1103.9|1102.4|1103.7|1102.2|1103.9|1102.4|1103.7|1102.2|0
1647964720000|2022-03-22 15:58:40|1103.6|1102.1|1103.4|1101.9|1103.6|1102.1|1103.4|1101.9|3
1647964730000|2022-03-22 15:58:50|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|4
1647964750000|2022-03-22 15:59:10|1103.5|1102|1103.4|1101.9|1103.5|1102|1103.4|1101.9|2
1647964760000|2022-03-22 15:59:20|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|1
1647964770000|2022-03-22 15:59:30|1103.4|1101.9|1103.3|1101.8|1103.4|1101.9|1103.3|1101.8|1
1647964780000|2022-03-22 15:59:40|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|2
1647964790000|2022-03-22 15:59:50|1103|1101.5|1102.9|1101.4|1103|1101.5|1102.9|1101.4|5
1647964800000|2022-03-22 16:00:00|1103|1101.5|1103.1|1101.6|1103.1|1101.6|1103|1101.5|1
1647964810000|2022-03-22 16:00:10|1103.5|1102|1103.2|1102.2|1103.5|1102.3|1103.2|1101.8|3
1647964830000|2022-03-22 16:00:30|||||||||1
1647964840000|2022-03-22 16:00:40|||||||||2
1647964860000|2022-03-22 16:01:00|||||||||1
1647964870000|2022-03-22 16:01:10|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1
1647964890000|2022-03-22 16:01:30|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|5
1647964910000|2022-03-22 16:01:50|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|19
1647964920000|2022-03-22 16:02:00|1103.1|1101.6|1102.7|1101.7|1103.1|1101.8|1102.7|1101.6|3
1647964940000|2022-03-22 16:02:20|||||||||1
1647964950000|2022-03-22 16:02:30|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|5
1647964970000|2022-03-22 16:02:50|||||||||1
1647964980000|2022-03-22 16:03:00|1103|1101.5|1103.1|1101.6|1103.1|1101.6|1103|1101.5|0
1647964990000|2022-03-22 16:03:10|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1647965000000|2022-03-22 16:03:20|1102.9|1102.3|1102.5|1101.5|1103|1102.3|1102.2|1101.3|6
1647965020000|2022-03-22 16:03:40|||||||||1
1647965030000|2022-03-22 16:03:50|||||||||1
1647965050000|2022-03-22 16:04:10|||||||||3
1647965060000|2022-03-22 16:04:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|5
1647965080000|2022-03-22 16:04:40|||||||||1
1647965100000|2022-03-22 16:05:00|||||||||1
1647965110000|2022-03-22 16:05:10|1103.5|1102.5|1105.8|1104.8|1105.9|1104.8|1103.5|1102.5|10
1647965120000|2022-03-22 16:05:20|1105.7|1105.1|1105.7|1104.2|1106|1105.1|1105.4|1103.9|5
1647965130000|2022-03-22 16:05:30|1105.8|1104.3|1105.7|1104.2|1105.8|1104.3|1105.7|1104.2|1
1647965140000|2022-03-22 16:05:40|1105.6|1104.1|1105.5|1104|1105.6|1104.1|1105.4|1103.9|4
1647965150000|2022-03-22 16:05:50|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|0
1647965160000|2022-03-22 16:06:00|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|2
1647965170000|2022-03-22 16:06:10|1104.9|1103.4|1105|1103.5|1105|1103.5|1104.9|1103.4|1
1647965180000|2022-03-22 16:06:20|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1647965190000|2022-03-22 16:06:30|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.1|1103.6|2
1647965210000|2022-03-22 16:06:50|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1
1647965230000|2022-03-22 16:07:10|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|3
1647965240000|2022-03-22 16:07:20|1104.6|1103.6|1105.2|1103.7|1105.2|1103.7|1104.6|1103.6|8
1647965250000|2022-03-22 16:07:30|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647965260000|2022-03-22 16:07:40|1105.2|1104.2|1105.7|1104.2|1105.7|1104.3|1105.2|1104.2|0
1647965270000|2022-03-22 16:07:50|1105.4|1104.4|1105.3|1104.3|1105.4|1104.4|1105.3|1104.3|1
1647965280000|2022-03-22 16:08:00|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1647965290000|2022-03-22 16:08:10|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|3
1647965300000|2022-03-22 16:08:20|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1
1647965310000|2022-03-22 16:08:30|1104.9|1103.4|1104.9|1103.4|1104.9|1103.6|1104.6|1103.4|1
1647965320000|2022-03-22 16:08:40|1105.5|1104|1105.5|1104|1105.5|1104|1105.5|1104|5
1647965330000|2022-03-22 16:08:50|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|0
1647965340000|2022-03-22 16:09:00|1105.5|1104.5|1105.5|1104.5|1105.5|1104.8|1105.4|1104.4|1
1647965350000|2022-03-22 16:09:10|1105.2|1104.6|1104.8|1103.8|1105.2|1104.6|1104.6|1103.4|10
1647965360000|2022-03-22 16:09:20|1104.5|1103.9|1105.1|1104.1|1105.1|1104.1|1104.5|1103.6|17
1647965380000|2022-03-22 16:09:40|||||||||3
1647965400000|2022-03-22 16:10:00|||||||||2
1647965410000|2022-03-22 16:10:10|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|3
1647965420000|2022-03-22 16:10:20|1105.2|1104.2|1105.1|1103.6|1105.2|1104.2|1105.1|1103.6|7
1647965430000|2022-03-22 16:10:30|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.1|1103.6|1
1647965440000|2022-03-22 16:10:40|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|0
1647965450000|2022-03-22 16:10:50|||||||||2
1647965460000|2022-03-22 16:11:00|1105.2|1103.7|1104.7|1103.7|1105.2|1103.8|1104.7|1103.7|2
1647965480000|2022-03-22 16:11:20|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|3
1647965490000|2022-03-22 16:11:30|1103.9|1103.3|1104|1102.5|1104.4|1103.3|1103.9|1102.5|2
1647965510000|2022-03-22 16:11:50|1103.7|1102.2|1103.2|1101.7|1103.7|1102.2|1103.2|1101.7|5
1647965530000|2022-03-22 16:12:10|1102.5|1101.9|1103.1|1101.6|1103.2|1101.9|1102.5|1101.6|3
1647965540000|2022-03-22 16:12:20|1103.2|1102.1|1103|1101.5|1103.2|1102.1|1103|1101.5|4
1647965560000|2022-03-22 16:12:40|||||||||3
1647965580000|2022-03-22 16:13:00|||||||||2
1647965590000|2022-03-22 16:13:10|||||||||3
1647965600000|2022-03-22 16:13:20|||||||||7
1647965610000|2022-03-22 16:13:30|1102.8|1101.3|1101.9|1100.4|1102.8|1101.3|1101.9|1100.4|8
1647965620000|2022-03-22 16:13:40|1101.3|1099.8|1100.9|1099.4|1101.3|1099.8|1100.9|1099.4|8
1647965630000|2022-03-22 16:13:50|1100.8|1099.3|1100.3|1099.3|1100.8|1099.3|1100.3|1099.1|15
1647965640000|2022-03-22 16:14:00|1100.2|1098.8|1099.5|1098|1100.2|1098.8|1099.5|1098|17
1647965650000|2022-03-22 16:14:10|1099.2|1098.2|1100|1098.5|1100|1098.7|1099.2|1098.2|3
1647965660000|2022-03-22 16:14:20|||||||||2
1647965670000|2022-03-22 16:14:30|1099.9|1098.9|1099.3|1098.7|1099.9|1099|1099.3|1098.7|2
1647965680000|2022-03-22 16:14:40|1099.6|1098.6|1099.7|1098.7|1099.7|1098.7|1099.6|1098.6|5
1647965690000|2022-03-22 16:14:50|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1647965700000|2022-03-22 16:15:00|1099.3|1098.7|1099.7|1098.7|1099.7|1098.8|1099.3|1098.7|3
1647965710000|2022-03-22 16:15:10|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1647965720000|2022-03-22 16:15:20|1099.3|1098.7|1099.1|1098.5|1099.4|1098.8|1099.1|1098.5|3
1647965730000|2022-03-22 16:15:30|1099.2|1098.1|1099.3|1097.8|1099.4|1098.5|1098.5|1097.8|13
1647965740000|2022-03-22 16:15:40|1099|1098|1098.7|1098.1|1099|1098.1|1098.7|1097.9|0
1647965750000|2022-03-22 16:15:50|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|1
1647965760000|2022-03-22 16:16:00|1098.7|1098.1|1098.6|1098|1098.7|1098.1|1098.6|1098|14
1647965770000|2022-03-22 16:16:10|1098.5|1097.9|1099.7|1098.2|1099.7|1098.2|1098.5|1097.9|10
1647965780000|2022-03-22 16:16:20|1099.5|1099.1|1099.4|1098.4|1099.5|1099.1|1099.4|1098.4|4
1647965790000|2022-03-22 16:16:30|1099.3|1097.8|1098.8|1098.2|1099.3|1098.2|1098.8|1097.8|2
1647965800000|2022-03-22 16:16:40|1099|1098.4|1098.9|1097.9|1099.4|1098.4|1098.9|1097.9|2
1647965810000|2022-03-22 16:16:50|1099|1098|1099|1098|1099|1098.2|1098.8|1097.9|2
1647965820000|2022-03-22 16:17:00|1098.8|1098.2|1098.7|1098.1|1099|1098.3|1098.7|1098|11
1647965830000|2022-03-22 16:17:10|1099.5|1098|1099.4|1098.8|1099.5|1098.8|1099.3|1098|11
1647965840000|2022-03-22 16:17:20|1099.5|1098.9|1100|1099|1100|1099|1099.5|1098.9|4
1647965850000|2022-03-22 16:17:30|1099.9|1099.3|1099.5|1098|1100.1|1099.3|1099.3|1098|11
1647965860000|2022-03-22 16:17:40|1099.4|1097.9|1099.5|1098|1099.5|1098|1099.4|1097.9|1
1647965870000|2022-03-22 16:17:50|1099.4|1097.9|1099|1098|1099.4|1098|1099|1097.9|0
1647965880000|2022-03-22 16:18:00|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.8|1098.2|0
1647965890000|2022-03-22 16:18:10|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|5
1647965910000|2022-03-22 16:18:30|||||||||1
1647965940000|2022-03-22 16:19:00|||||||||6
1647965960000|2022-03-22 16:19:20|||||||||7
1647965970000|2022-03-22 16:19:30|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|4
1647965980000|2022-03-22 16:19:40|1099|1098|1099|1098|1099|1098|1099|1098|0
1647965990000|2022-03-22 16:19:50|1099.5||1099.5||1099.5||1099.5||3
1647966000000|2022-03-22 16:20:00|1099.6|1098.1|1099.7|1098.2|1099.7|1098.2|1099.6|1098.1|7
1647966010000|2022-03-22 16:20:10||1098.7||1098.7||1098.7||1098.7|0
1647966020000|2022-03-22 16:20:20|1099.5|1098|1099.4|1097.9|1099.7|1098.2|1099.4|1097.9|4
1647966030000|2022-03-22 16:20:30|1099.5|1098|1099.4|1097.9|1099.5|1098|1099.4|1097.9|3
1647966050000|2022-03-22 16:20:50|||||||||1
1647966060000|2022-03-22 16:21:00|1099.5|1098|1099.4|1097.9|1099.5|1098.1|1098.7|1097.9|9
1647966070000|2022-03-22 16:21:10|1099.5|1098|1099.2|1098.2|1099.5|1098.2|1099.2|1098|0
1647966080000|2022-03-22 16:21:20|1099.1|1098.1|1098.7|1097.2|1099.2|1098.2|1098.6|1097.1|28
1647966100000|2022-03-22 16:21:40|||||||||1
1647966110000|2022-03-22 16:21:50|1098.6|1097.1|1098.6|1097.1|1098.7|1097.2|1098.6|1097.1|11
1647966120000|2022-03-22 16:22:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|2
1647966130000|2022-03-22 16:22:10|1098.4|1097.8|1098.6|1097.1|1098.6|1097.8|1098.4|1097.1|5
1647966140000|2022-03-22 16:22:20|1098.4|1096.9|1098.5|1097|1098.5|1097|1098.4|1096.9|1
1647966150000|2022-03-22 16:22:30|1098.6|1097.1|1098.5|1097|1098.6|1097.3|1098.3|1096.8|7
1647966160000|2022-03-22 16:22:40|||||||||10
1647966170000|2022-03-22 16:22:50|1098.1|1097.5|1098.3|1097.3|1098.5|1097.5|1098.1|1097|3
1647966180000|2022-03-22 16:23:00|1098|1097.4|1098.7|1097.2|1098.7|1097.4|1098|1097|11
1647966190000|2022-03-22 16:23:10|1098.6|1097.1|1098.5|1097|1098.6|1097.1|1098.5|1097|4
1647966210000|2022-03-22 16:23:30|1098.4|1097.4|1098.5|1097.5|1098.5|1097.6|1098.2|1097.4|0
1647966220000|2022-03-22 16:23:40|1098.9|1097.4|1099.3|1098.7|1099.6|1098.7|1098.9|1097.4|12
1647966230000|2022-03-22 16:23:50|1099.4|1098.8|1099.3|1097.8|1099.5|1098.8|1099.3|1097.8|5
1647966240000|2022-03-22 16:24:00|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|3
1647966260000|2022-03-22 16:24:20|1099.1|1097.6|1099|1097.5|1099.1|1097.6|1099|1097.5|4
1647966270000|2022-03-22 16:24:30|1098.9|1097.4|1098.5|1097|1098.9|1097.4|1098.5|1097|50
1647966280000|2022-03-22 16:24:40|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|3
1647966290000|2022-03-22 16:24:50|1098.5|1097|1098.6|1097.1|1098.6|1097.1|1098.5|1097|2
1647966300000|2022-03-22 16:25:00|1098.5|1097|1098.6|1097.1|1098.6|1097.1|1098.5|1097|0
1647966310000|2022-03-22 16:25:10|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.7|1097.2|0
1647966320000|2022-03-22 16:25:20|1098.4|1097.4|1097.8|1096.8|1098.4|1097.5|1097.8|1096.8|4
1647966330000|2022-03-22 16:25:30|1097.5|1096.9|1098|1096.5|1098.2|1097.1|1097.5|1096.5|22
1647966340000|2022-03-22 16:25:40|1097.5|1096|1097.3|1096.3|1098|1096.6|1097.3|1096|21
1647966350000|2022-03-22 16:25:50|1097.1|1096.5|1097.8|1096.8|1097.8|1096.8|1097|1096.4|4
1647966370000|2022-03-22 16:26:10||1096.3||1096.3||1096.3||1096.3|3
1647966380000|2022-03-22 16:26:20|1097.6|1096.6|1098.7|1097.2|1098.8|1097.3|1097.6|1096.6|11
1647966400000|2022-03-22 16:26:40|1098.6|1097.1|1097.8|1096.3|1098.6|1097.1|1097.8|1096.3|8
1647966410000|2022-03-22 16:26:50|1097.9|1096.4|1098|1096.5|1098.1|1096.6|1097.8|1096.3|1
1647966430000|2022-03-22 16:27:10|1098.1|1096.6|1098.2|1096.7|1098.2|1096.7|1098.1|1096.6|0
1647966440000|2022-03-22 16:27:20|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|0
1647966450000|2022-03-22 16:27:30|||||||||1
1647966460000|2022-03-22 16:27:40|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|1098.2|1096.7|3
1647966470000|2022-03-22 16:27:50|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|1098.1|1096.6|0
1647966480000|2022-03-22 16:28:00|1098.2|1096.7|1098|1097.4|1098.2|1097.4|1097.5|1096.7|5
1647966510000|2022-03-22 16:28:30|||||||||1
1647966530000|2022-03-22 16:28:50|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|1099.2|1097.7|11
1647966550000|2022-03-22 16:29:10|1099.1|1098.5|1099.9|1099.3|1099.9|1099.3|1099.1|1098.5|26
1647966560000|2022-03-22 16:29:20|1100.9|1100.3|1101|1100|1101.3|1100.3|1100.9|1099.7|3
1647966570000|2022-03-22 16:29:30|1100.9|1099.9|1100.6|1100|1101.2|1100|1100.6|1099.7|0
1647966590000|2022-03-22 16:29:50|1101|1100.4|1101.4|1100.4|1101.4|1100.5|1101|1100.4|2
1647966610000|2022-03-22 16:30:10|||||||||1
1647966620000|2022-03-22 16:30:20|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|5
1647966640000|2022-03-22 16:30:40|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1
1647966650000|2022-03-22 16:30:50|1101.3|1100.8|1101.1|1100.5|1101.3|1100.8|1101.1|1100.5|5
1647966660000|2022-03-22 16:31:00|1101|1100.4|1100|1098.5|1101.1|1100.4|1099.7|1098.5|12
1647966670000|2022-03-22 16:31:10|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1647966680000|2022-03-22 16:31:20|1100.5|1099|1100.4|1098.9|1100.5|1099|1100.4|1098.9|4
1647966700000|2022-03-22 16:31:40|||||||||1
1647966710000|2022-03-22 16:31:50|1100.5|1099|1100.7|1099.2|1100.7|1099.8|1100.4|1099|1
1647966720000|2022-03-22 16:32:00|1100.5|1099|1100.3|1098.8|1100.5|1099|1100.3|1098.8|4
1647966730000|2022-03-22 16:32:10|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|1100.2|1098.7|0
1647966750000|2022-03-22 16:32:30|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1
1647966760000|2022-03-22 16:32:40|1099.9|1099.3|1100.1|1098.6|1100.1|1099.3|1099.9|1098.6|1
1647966770000|2022-03-22 16:32:50|1099.9|1099.3|1100.1|1098.6|1100.1|1099.3|1099.9|1098.6|1
1647966780000|2022-03-22 16:33:00|1100|1099.4|1100.1|1098.6|1100.3|1099.4|1100|1098.6|5
1647966800000|2022-03-22 16:33:20|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|1
1647966810000|2022-03-22 16:33:30|1100.2|1098.7|1100.3|1098.8|1100.3|1098.8|1100.2|1098.7|2
1647966830000|2022-03-22 16:33:50|1100.2|1099.7|1100.4|1098.9|1100.5|1099.7|1100.2|1098.9|4
1647966860000|2022-03-22 16:34:20|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.2|1098.7|2
1647966870000|2022-03-22 16:34:30|1100.2|1098.7|1100.3|1098.8|1100.3|1098.8|1099.8|1098.7|0
1647966880000|2022-03-22 16:34:40|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|2
1647966890000|2022-03-22 16:34:50|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1
1647966900000|2022-03-22 16:35:00|1100|1099.4|1100|1099.4|1100.3|1099.4|1100|1099.2|0
1647966910000|2022-03-22 16:35:10|1099.9|1099.3|1100.8|1099.8|1100.8|1099.8|1099.9|1099.3|6
1647966940000|2022-03-22 16:35:40|||||||||1
1647966960000|2022-03-22 16:36:00|1100.5|1099.5|1100.7|1100.1|1100.9|1100.1|1100.5|1099.3|4
1647966970000|2022-03-22 16:36:10|1100.8|1100.2|1101.9|1101.3|1101.9|1101.3|1100.8|1100|7
1647966980000|2022-03-22 16:36:20|1101.8|1100.3|1101.8|1100.3|1101.9|1100.4|1101.8|1100.3|4
1647966990000|2022-03-22 16:36:30|1101.9|1100.4|1101.7|1100.7|1101.9|1100.7|1101.7|1100.3|1
1647967000000|2022-03-22 16:36:40|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1101.8|1100.8|1
1647967010000|2022-03-22 16:36:50|1101.7|1100.7|1101.8|1100.8|1101.8|1101|1101.6|1100.7|0
1647967020000|2022-03-22 16:37:00|1101.7|1100.7|1102.1|1101.5|1102.6|1101.5|1101.6|1100.7|6
1647967030000|2022-03-22 16:37:10|1102.2|1101.6|1102.7|1102.1|1102.7|1102.1|1102.2|1101.6|4
1647967040000|2022-03-22 16:37:20|1102.6|1102|1102.6|1102|1102.8|1102|1102.6|1101.7|4
1647967050000|2022-03-22 16:37:30|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|3
1647967060000|2022-03-22 16:37:40|1102.9|1101.4|1102.8|1101.8|1102.9|1101.8|1102.3|1101.4|0
1647967070000|2022-03-22 16:37:50|1102.7|1101.3|1102.7|1101.2|1102.7|1101.3|1102.7|1101.2|1
1647967080000|2022-03-22 16:38:00|1102.3|1101.3|1102.4|1100.9|1102.4|1101.3|1102.3|1100.9|1
1647967090000|2022-03-22 16:38:10|1101.7|1101.1|1102.4|1100.9|1102.4|1101.1|1101.7|1100.8|3
1647967100000|2022-03-22 16:38:20|1102.3|1101.3|1102.8|1101.8|1102.8|1102|1102.3|1101.3|5
1647967110000|2022-03-22 16:38:30|1102.6|1102|1102.8|1101.3|1103|1102|1102.6|1101.3|1
1647967120000|2022-03-22 16:38:40|1102.7|1101.7|1102.8|1101.3|1102.9|1101.7|1102.7|1101.3|0
1647967130000|2022-03-22 16:38:50|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1
1647967140000|2022-03-22 16:39:00|1102.7|1101.7|1102.6|1102|1102.7|1102|1102.6|1101.7|1
1647967150000|2022-03-22 16:39:10|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1102.7|1102.1|1
1647967160000|2022-03-22 16:39:20|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|1102.8|1101.8|2
1647967170000|2022-03-22 16:39:30|1102.7|1101.7|1102.7|1101.2|1102.8|1101.8|1102.7|1101.2|3
1647967180000|2022-03-22 16:39:40|1102.8|1101.3|1102.9|1101.4|1102.9|1101.4|1102.8|1101.3|2
1647967190000|2022-03-22 16:39:50|||||||||2
1647967200000|2022-03-22 16:40:00|1102.7|1101.7|1103.3|1101.8|1103.3|1101.8|1102.7|1101.7|2
1647967210000|2022-03-22 16:40:10|1103.2|1102.2|1103|1101.5|1103.2|1102.2|1103|1101.5|10
1647967220000|2022-03-22 16:40:20|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|2
1647967230000|2022-03-22 16:40:30|1102.7|1101.2|1102.9|1101.4|1102.9|1102.1|1102.7|1101.2|1
1647967240000|2022-03-22 16:40:40|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|5
1647967250000|2022-03-22 16:40:50|||||||||1
1647967260000|2022-03-22 16:41:00|||||||||1
1647967280000|2022-03-22 16:41:20|1102.7|1101.2|1101.4|1099.9|1102.7|1101.2|1101.3|1099.8|8
1647967290000|2022-03-22 16:41:30|1101.2|1100.2|1101.4|1100.8|1101.4|1100.8|1101.2|1099.9|6
1647967300000|2022-03-22 16:41:40|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|1101.5|1100.5|6
1647967320000|2022-03-22 16:42:00|1102.3|1101.3|1102.4|1101.4|1102.4|1101.4|1102.3|1101.3|3
1647967330000|2022-03-22 16:42:10|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|2
1647967340000|2022-03-22 16:42:20|1102.5|1101.5|1102.4|1100.9|1102.5|1101.5|1101.8|1100.3|2
1647967360000|2022-03-22 16:42:40|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1647967370000|2022-03-22 16:42:50|1102.3|1101.3|1102.5|1101.5|1102.5|1101.5|1102.3|1101.3|2
1647967380000|2022-03-22 16:43:00|1102.2|1101.6|1102.5|1101.5|1102.5|1101.6|1102.1|1101.5|2
1647967390000|2022-03-22 16:43:10|1102.7|1101.7|1105.2|1104.2|1105.2|1104.2|1102.7|1101.7|16
1647967400000|2022-03-22 16:43:20|1105.5|1104|1105.9|1104.4|1105.9|1105.3|1105.3|1104|17
1647967410000|2022-03-22 16:43:30|1105.5|1104.5|1105.5|1104|1105.5|1104.6|1104.9|1103.7|6
1647967420000|2022-03-22 16:43:40|1105.7|1104.2|1106|1104.5|1106.1|1104.9|1105.7|1104.2|2
1647967440000|2022-03-22 16:44:00|1106.1|1104.6|1106.4|1105.4|1106.8|1105.6|1106.1|1104.6|3
1647967450000|2022-03-22 16:44:10|||||||||1
1647967460000|2022-03-22 16:44:20|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|4
1647967470000|2022-03-22 16:44:30|1106.5|1105|1106.6|1105.6|1106.7|1105.6|1106.5|1105|2
1647967480000|2022-03-22 16:44:40|1106.5|1105.9|1106.6|1105.6|1106.7|1105.9|1106.5|1105.2|3
1647967490000|2022-03-22 16:44:50|1106.5|1105.9|1107.8|1106.8|1107.9|1106.8|1106.5|1105.9|2
1647967500000|2022-03-22 16:45:00|1108|1106.3|1109|1107.5|1109.1|1107.6|1108|1106.3|15
1647967510000|2022-03-22 16:45:10|1110.4|1108.9|1110.3|1108.8|1110.4|1109.5|1109.7|1108.2|17
1647967520000|2022-03-22 16:45:20|1111.8|1110.3|1110.4|1108.9|1111.8|1110.3|1110.3|1108.8|29
1647967530000|2022-03-22 16:45:30|1110.8|1109.3|1111.1|1109.6|1111.1|1109.6|1110.8|1109.3|8
1647967540000|2022-03-22 16:45:40|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|1
1647967550000|2022-03-22 16:45:50|1110.6|1109.6|1108.5|1107|1110.6|1109.6|1108.3|1107|5
1647967560000|2022-03-22 16:46:00|1108.2|1107.6|1110.4|1108.9|1110.5|1109|1108.2|1107.6|4
1647967570000|2022-03-22 16:46:10|1110.5|1109|1110.3|1108.8|1110.7|1109.2|1109.8|1108.7|1
1647967580000|2022-03-22 16:46:20|1110.1|1109.1|1110.5|1109|1110.6|1109.1|1110.1|1109|3
1647967590000|2022-03-22 16:46:30|||||||||2
1647967600000|2022-03-22 16:46:40|1110.6|1109.1|1110.7|1109.2|1110.7|1109.2|1110.6|1109.1|5
1647967620000|2022-03-22 16:47:00|1110.5|1109.5|1110.5|1109.9|1110.5|1109.9|1110.5|1109.5|0
1647967630000|2022-03-22 16:47:10|1110.4|1109.8|1110.5|1109.9|1110.5|1109.9|1110.4|1109.8|0
1647967640000|2022-03-22 16:47:20|1110.8|1109.3|1110.1|1109.5|1110.8|1109.6|1110.1|1109.3|2
1647967650000|2022-03-22 16:47:30|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|2
1647967670000|2022-03-22 16:47:50|1110.6|1110|1111.8|1110.3|1111.8|1110.3|1110.6|1110|2
1647967680000|2022-03-22 16:48:00|1111.6|1110.1|1111.5|1110.5|1111.6|1110.5|1111.5|1110.1|0
1647967690000|2022-03-22 16:48:10|1111.2|1110.6|1112.2|1111.2|1112.2|1111.3|1111.2|1110.6|7
1647967700000|2022-03-22 16:48:20|1112.1|1111.5|1112.3|1111.7|1112.3|1111.7|1112.1|1111.5|1
1647967710000|2022-03-22 16:48:30|1111.9|1110.9|1112.5|1111|1112.5|1111.2|1111.8|1110.8|3
1647967730000|2022-03-22 16:48:50|1112.3|1111.3|1112.4|1111.4|1112.4|1111.5|1112.1|1111.3|0
1647967740000|2022-03-22 16:49:00|1112.7|1111.2|1112.8|1111.3|1112.8|1111.3|1112.7|1111.2|0
1647967750000|2022-03-22 16:49:10|1112.6|1112|1114.1|1112.6|1114.5|1113|1112.6|1112|8
1647967760000|2022-03-22 16:49:20|1114|1112.5|1114|1112.5|1114|1112.5|1113.9|1112.4|2
1647967770000|2022-03-22 16:49:30|1113.6|1112.6|1113.5|1112.5|1113.6|1112.6|1113.5|1112.5|0
1647967780000|2022-03-22 16:49:40|1113.8|1113.2|1115.3|1113.8|1115.3|1113.9|1113.8|1113.2|11
1647967790000|2022-03-22 16:49:50|1114.9|1114.3|1114|1112.5|1115|1114.3|1114|1112.5|5
1647967800000|2022-03-22 16:50:00|1114.1|1112.6|1114|1112.5|1114.1|1112.6|1114|1112.5|2
1647967810000|2022-03-22 16:50:10|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.8|1112.3|2
1647967820000|2022-03-22 16:50:20|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1647967830000|2022-03-22 16:50:30|1113.6|1112.1|1113.6|1112.6|1113.7|1112.6|1113.5|1112.1|2
1647967840000|2022-03-22 16:50:40|||||||||2
1647967850000|2022-03-22 16:50:50|1113.8|1112.3|1113.8|1112.3|1113.8|1112.6|1113.6|1112.3|0
1647967860000|2022-03-22 16:51:00|1113.7|1112.7|1113.8|1112.3|1113.8|1112.7|1113.7|1112.3|5
1647967870000|2022-03-22 16:51:10|1113.3|1112.8|1112.9|1111.9|1113.4|1112.8|1112.9|1111.7|4
1647967880000|2022-03-22 16:51:20|1112.8|1112.2|1113.6|1112.6|1113.6|1112.6|1112.8|1112.2|3
1647967910000|2022-03-22 16:51:50|||||||||1
1647967920000|2022-03-22 16:52:00|1113.8|1112.3|1113.6|1112.1|1113.8|1112.3|1113.6|1112.1|1
1647967930000|2022-03-22 16:52:10|||||||||1
1647967940000|2022-03-22 16:52:20|1113.5|1112.5|1113.7|1112.7|1113.7|1112.7|1113.5|1112.5|3
1647967950000|2022-03-22 16:52:30|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|1113.6|1112.6|0
1647967960000|2022-03-22 16:52:40|||||||||1
1647967970000|2022-03-22 16:52:50|1113.5|1112.9|1113.7|1113.1|1113.7|1113.1|1113.5|1112.9|3
1647967990000|2022-03-22 16:53:10|1113.6|1113|1112.8|1111.3|1113.7|1113|1112.8|1111.3|6
1647968000000|2022-03-22 16:53:20|1112.5|1111.5|1112.7|1111.2|1112.7|1111.5|1112.5|1111.2|1
1647968010000|2022-03-22 16:53:30|1112.6|1111.6|1111.6|1110.6|1112.6|1111.6|1111.4|1110.5|12
1647968020000|2022-03-22 16:53:40|1111.3|1110.7|1111.2|1109.7|1111.6|1110.7|1111|1109.5|12
1647968030000|2022-03-22 16:53:50|1110.8|1109.8|1110.8|1109.3|1110.9|1109.8|1110.3|1109.1|6
1647968040000|2022-03-22 16:54:00|||||||||3
1647968050000|2022-03-22 16:54:10|1110.5|1109.9|1112.1|1110.6|1112.1|1110.6|1110.5|1109.9|1
1647968060000|2022-03-22 16:54:20|1111.5|1110.9|1112.1|1110.6|1112.1|1110.9|1111.5|1110.4|1
1647968070000|2022-03-22 16:54:30|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|3
1647968080000|2022-03-22 16:54:40|1111.6|1111|1111.7|1110.2|1112|1111.1|1111.6|1110.2|4
1647968090000|2022-03-22 16:54:50|1111.8|1110.3|1111.7|1110.2|1111.8|1110.3|1111.7|1110.2|0
1647968100000|2022-03-22 16:55:00|1111.9|1110.4|1111.3|1109.8|1111.9|1110.4|1111.1|1109.8|1
1647968120000|2022-03-22 16:55:20|1111|1110.4|1112|1111.4|1112.1|1111.4|1111|1110.2|10
1647968130000|2022-03-22 16:55:30|1112.1|1111.1|1112|1110.5|1112.2|1111.6|1111.9|1110.5|9
1647968140000|2022-03-22 16:55:40|1111.8|1110.3|1111.6|1110.6|1111.8|1110.6|1111.5|1110.1|1
1647968150000|2022-03-22 16:55:50|1111.1|1110.5|1112.2|1110.7|1112.3|1110.8|1111.1|1110.5|4
1647968160000|2022-03-22 16:56:00|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|1111.8|1110.8|0
1647968180000|2022-03-22 16:56:20|||||||||1
1647968190000|2022-03-22 16:56:30|1111.6|1110.1|1111.5|1110|1111.6|1110.1|1111.5|1110|4
1647968200000|2022-03-22 16:56:40|1111.6|1110.1|1111.5|1110|1111.6|1110.1|1111.5|1110|0
1647968210000|2022-03-22 16:56:50|||||||||1
1647968220000|2022-03-22 16:57:00|1111.3|1110.5|1111.3|1109.8|1111.4|1110.7|1111.3|1109.8|1
1647968230000|2022-03-22 16:57:10|||||||||3
1647968240000|2022-03-22 16:57:20|||||||||4
1647968260000|2022-03-22 16:57:40|||||||||1
1647968270000|2022-03-22 16:57:50|1111.1|1109.6|1110.9|1109.4|1111.1|1109.6|1110.9|1109.4|6
1647968280000|2022-03-22 16:58:00|1110.8|1109.3|1110.6|1109.1|1110.8|1109.3|1110.6|1109.1|0
1647968290000|2022-03-22 16:58:10|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|1110.9|1109.4|10
1647968300000|2022-03-22 16:58:20|1111.1|1109.6|1111.4|1110.4|1111.7|1110.8|1111.1|1109.6|5
1647968320000|2022-03-22 16:58:40||1109.9||1109.9||1109.9||1109.9|2
1647968330000|2022-03-22 16:58:50|||||||||1
1647968340000|2022-03-22 16:59:00|||||||||1
1647968350000|2022-03-22 16:59:10|1111.3|1110.3|1111.2|1110.2|1111.5|1110.7|1111.2|1110.2|0
1647968360000|2022-03-22 16:59:20|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1111.4|1109.9|1
1647968370000|2022-03-22 16:59:30|1110.9|1109.7|1111.1|1109.6|1111.2|1109.7|1110.9|1109.6|1
1647968380000|2022-03-22 16:59:40|1111|1109.5|1110.9|1109.4|1111|1109.5|1110.9|1109.4|0
1647968400000|2022-03-22 17:00:00|1108.5|1107.5|1109.1|1107.6|1109.1|1107.6|1108.5|1107.3|5
1647968410000|2022-03-22 17:00:10|1108|1107|1108.8|1107.3|1108.8|1107.3|1108|1106.9|4
1647968420000|2022-03-22 17:00:20|1108.6|1107.6|1108.7|1107.7|1108.7|1107.7|1108.6|1107.6|1
1647968430000|2022-03-22 17:00:30|1108.8|1107.8|1108.1|1106.6|1109.1|1107.9|1107.8|1106.6|8
1647968440000|2022-03-22 17:00:40|1107.9|1106.4|1107.6|1106.1|1108.1|1106.6|1106.7|1105.9|12
1647968450000|2022-03-22 17:00:50|1107.2|1106.2|1107.9|1106.4|1107.9|1106.6|1107.2|1106.2|7
1647968460000|2022-03-22 17:01:00|1107.7|1106.7|1107.9|1106.4|1108.2|1106.8|1107.7|1106.4|2
1647968470000|2022-03-22 17:01:10|1108|1106.5|1107.2|1105.7|1108|1106.5|1107.2|1105.7|14
1647968480000|2022-03-22 17:01:20|1107.3|1105.8|1106.7|1105.2|1107.3|1105.8|1106.2|1105.1|10
1647968490000|2022-03-22 17:01:30|1106.6|1105.1|1106.5|1105|1106.6|1105.1|1106.5|1105|0
1647968500000|2022-03-22 17:01:40|1106.7|1105.2|1107.5|1106.5|1107.5|1106.5|1106.6|1105.2|1
1647968510000|2022-03-22 17:01:50|1107.9|1106.4|1107.8|1106.3|1107.9|1106.5|1107.5|1106.3|2
1647968520000|2022-03-22 17:02:00|1107.1|1106.5|1106.8|1105.3|1107.1|1106.5|1106.1|1105.2|4
1647968530000|2022-03-22 17:02:10|1107|1105.5|1106.9|1105.4|1107|1105.5|1106.9|1105.4|4
1647968540000|2022-03-22 17:02:20|1106.8|1105.3|1106.7|1105.2|1106.8|1105.3|1106.7|1105.2|4
1647968550000|2022-03-22 17:02:30|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|2
1647968560000|2022-03-22 17:02:40|1106.7|1105.2|1106.5|1105|1106.7|1105.2|1106.2|1104.7|21
1647968590000|2022-03-22 17:03:10|1106.4|1104.9|1105.6|1104.1|1106.4|1104.9|1105.6|1104.1|9
1647968600000|2022-03-22 17:03:20|1105.5|1104|1105.2|1104.2|1105.5|1104.2|1105.2|1103.9|1
1647968610000|2022-03-22 17:03:30|1106.4|1104.9|1106|1105|1106.7|1105.2|1106|1104.9|5
1647968620000|2022-03-22 17:03:40|||||||||1
1647968630000|2022-03-22 17:03:50|||||||||1
1647968640000|2022-03-22 17:04:00|1105.9|1105.3|1105.9|1105.3|1106|1105.3|1105.6|1105|5
1647968650000|2022-03-22 17:04:10|1106|1105.4|1105.9|1105.3|1106|1105.4|1105.9|1105.3|4
1647968660000|2022-03-22 17:04:20|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1
1647968690000|2022-03-22 17:04:50|1106.8|1105.3|1107|1105.5|1107|1105.8|1106.8|1105.3|0
1647968700000|2022-03-22 17:05:00|1106.9|1105.4|1106.9|1105.4|1106.9|1106|1106.6|1105.4|0
1647968710000|2022-03-22 17:05:10|1106.7|1105.7|1106.9|1105.4|1106.9|1105.8|1106.7|1105.4|0
1647968720000|2022-03-22 17:05:20|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|1106.7|1105.7|0
1647968730000|2022-03-22 17:05:30|||||||||1
1647968740000|2022-03-22 17:05:40|||||||||1
1647968750000|2022-03-22 17:05:50|||||||||1
1647968760000|2022-03-22 17:06:00|1106.6|1106|1105.9|1104.9|1106.6|1106|1105.9|1104.9|6
1647968770000|2022-03-22 17:06:10|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|1106.2|1105.2|0
1647968780000|2022-03-22 17:06:20|1105.9|1105.3|1106|1105|1106|1105.3|1105.9|1105|1
1647968790000|2022-03-22 17:06:30|1105.7|1105.1|1105.9|1104.4|1105.9|1105.1|1105.7|1104.4|3
1647968800000|2022-03-22 17:06:40|1105.6|1105|1105.9|1104.4|1105.9|1105|1105.6|1104.4|1
1647968870000|2022-03-22 17:07:50|1105.6|1104.1|1105.5|1104|1105.6|1104.1|1105.5|1104|2
1647968880000|2022-03-22 17:08:00|||||||||3
1647968890000|2022-03-22 17:08:10|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|2
1647968900000|2022-03-22 17:08:20|1105.2|1103.7|1104.3|1102.8|1105.2|1103.7|1104.3|1102.8|5
1647968910000|2022-03-22 17:08:30|||||||||2
1647968920000|2022-03-22 17:08:40|1104.4|1102.9|1102.8|1101.3|1104.4|1102.9|1102.8|1101.3|11
1647968930000|2022-03-22 17:08:50|1102.6|1101.1|1101.3|1099.8|1102.6|1101.1|1101|1099.8|21
1647968940000|2022-03-22 17:09:00|1101.2|1099.7|1101.6|1101|1102|1101.2|1101.1|1099.6|5
1647968950000|2022-03-22 17:09:10|1101.7|1101.1|1102|1101|1102|1101.1|1101.7|1101|5
1647968960000|2022-03-22 17:09:20|1102.5|1101.9|1102.4|1100.9|1102.5|1101.9|1102.4|1100.9|4
1647968970000|2022-03-22 17:09:30|1102.9|1101.9|1102.5|1101|1103.4|1101.9|1102.4|1100.9|6
1647968980000|2022-03-22 17:09:40|1102.2|1101.6|1102.6|1101.1|1102.6|1101.6|1102.2|1101|0
1647968990000|2022-03-22 17:09:50|1102.7|1101.2|1102.8|1101.8|1103|1101.8|1102.7|1101.2|4
1647969000000|2022-03-22 17:10:00|1103.6|1102.1|1103.3|1101.8|1103.6|1102.1|1103.3|1101.8|1
1647969010000|2022-03-22 17:10:10|1103.2|1102.2|1104.1|1103.1|1104.6|1103.2|1103.2|1102.2|4
1647969020000|2022-03-22 17:10:20|1104|1103.4|1104.1|1103.1|1104.1|1103.4|1104|1103.1|2
1647969030000|2022-03-22 17:10:30|1103.8|1102.6|1103.8|1102.3|1103.8|1102.6|1103.8|1102.3|1
1647969050000|2022-03-22 17:10:50|1103.7|1102.7|1103.8|1102.8|1103.8|1102.8|1103.7|1102.7|1
1647969060000|2022-03-22 17:11:00|1104.2|1102.7|1104.9|1103.4|1104.9|1103.5|1104.2|1102.7|4
1647969070000|2022-03-22 17:11:10|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|10
1647969080000|2022-03-22 17:11:20|1105.1|1103.6|1105|1103.5|1105.1|1103.6|1105|1103.5|0
1647969090000|2022-03-22 17:11:30|1104.9|1103.4|1105|1103.5|1105|1103.5|1104.9|1103.4|0
1647969100000|2022-03-22 17:11:40|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|1103.8|1102.8|3
1647969110000|2022-03-22 17:11:50|||||||||1
1647969120000|2022-03-22 17:12:00|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|0
1647969130000|2022-03-22 17:12:10|1103.9|1103.3|1103.8|1103.2|1104|1103.4|1103.8|1103.2|8
1647969140000|2022-03-22 17:12:20|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|7
1647969150000|2022-03-22 17:12:30|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|3
1647969160000|2022-03-22 17:12:40|1104|1103.4|1104.9|1103.4|1104.9|1103.4|1103.8|1103.2|7
1647969180000|2022-03-22 17:13:00|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|0
1647969190000|2022-03-22 17:13:10|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|3
1647969200000|2022-03-22 17:13:20|1105|1103.5|1105.2|1103.7|1105.2|1103.7|1104.9|1103.4|1
1647969210000|2022-03-22 17:13:30|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647969220000|2022-03-22 17:13:40|1105.4|1103.9|1105.5|1104|1105.5|1104|1105.4|1103.9|0
1647969230000|2022-03-22 17:13:50|1105.4|1104.5|1105.4|1104.8|1105.4|1104.8|1105.4|1104.4|6
1647969240000|2022-03-22 17:14:00|1106|1104.5|1106.1|1105.5|1106.5|1105.5|1105.9|1104.5|2
1647969250000|2022-03-22 17:14:10|1105.8|1104.8|1104.8|1103.8|1105.8|1104.8|1104.8|1103.8|4
1647969260000|2022-03-22 17:14:20|1104.7|1104.1|1104.4|1103.4|1104.7|1104.1|1104.4|1103.4|4
1647969270000|2022-03-22 17:14:30|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.1|1103.5|3
1647969280000|2022-03-22 17:14:40|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|0
1647969290000|2022-03-22 17:14:50|1104.3|1103.7|1104.9|1103.4|1104.9|1103.7|1104.3|1103.4|3
1647969300000|2022-03-22 17:15:00|1104.8|1103.3|1105.1|1103.6|1105.1|1103.7|1104.7|1103.3|3
1647969310000|2022-03-22 17:15:10|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|0
1647969320000|2022-03-22 17:15:20|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1647969330000|2022-03-22 17:15:30|1105.1|1104.5|1105.5|1104|1105.7|1104.7|1105.1|1104|6
1647969350000|2022-03-22 17:15:50|1105.6|1104.1|1105.6|1104.1|1105.7|1104.2|1105.6|1104.1|0
1647969360000|2022-03-22 17:16:00|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.1|1104.1|1
1647969370000|2022-03-22 17:16:10|1105.6|1104.1|1106.2|1104.7|1106.6|1105.4|1105.6|1104.1|6
1647969380000|2022-03-22 17:16:20|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1647969400000|2022-03-22 17:16:40|1106.5|1105|1106.4|1104.9|1106.5|1105|1106.4|1104.9|10
1647969410000|2022-03-22 17:16:50|1106.3|1104.8|1106.1|1104.6|1106.3|1104.8|1106.1|1104.6|0
1647969420000|2022-03-22 17:17:00|1106.4|1104.9|1105.9|1104.9|1106.4|1105.1|1105.7|1104.3|0
1647969440000|2022-03-22 17:17:20|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|8
1647969460000|2022-03-22 17:17:40|1105.7|1105.1|1106.4|1104.9|1106.4|1105.2|1105.7|1104.9|3
1647969510000|2022-03-22 17:18:30|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|0
1647969520000|2022-03-22 17:18:40|1105.8|1105.2|1105.9|1104.4|1106.1|1105.2|1105.8|1104.4|13
1647969530000|2022-03-22 17:18:50|1106|1104.5|1105.1|1103.6|1106|1104.7|1105.1|1103.6|39
1647969540000|2022-03-22 17:19:00|1105.2|1103.7|1105.1|1103.6|1105.2|1103.7|1105.1|1103.6|34
1647969550000|2022-03-22 17:19:10|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|4
1647969560000|2022-03-22 17:19:20|1104.4|1103.8|1105.1|1103.6|1105.1|1103.8|1104.4|1103.5|2
1647969580000|2022-03-22 17:19:40|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.7|1103.2|8
1647969590000|2022-03-22 17:19:50|||||||||6
1647969600000|2022-03-22 17:20:00|1104.5|1103.9|1104.9|1103.9|1104.9|1103.9|1104.5|1103.9|5
1647969610000|2022-03-22 17:20:10|1104.8|1104.2|1104.9|1104.3|1104.9|1104.3|1104.8|1104.2|0
1647969620000|2022-03-22 17:20:20||1103.4||1103.4||1103.4||1103.4|4
1647969630000|2022-03-22 17:20:30|1105.1|1103.6|1105.9|1104.4|1105.9|1104.4|1105.1|1103.6|8
1647969640000|2022-03-22 17:20:40|1106.1|1104.6|1106.1|1104.6|1106.2|1104.7|1106.1|1104.6|1
1647969660000|2022-03-22 17:21:00|1106.6|1105.1|1107.1|1105.6|1107.1|1105.8|1106.4|1105.1|4
1647969670000|2022-03-22 17:21:10|1106.9|1106.3|1106.7|1105.7|1106.9|1106.3|1106.7|1105.4|1
1647969680000|2022-03-22 17:21:20|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|2
1647969710000|2022-03-22 17:21:50|1107|1105.5|1106.7|1105.7|1107|1105.7|1106.7|1105.5|0
1647969730000|2022-03-22 17:22:10|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|3
1647969740000|2022-03-22 17:22:20|1106|1105|1106|1105|1106|1105|1106|1105|0
1647969760000|2022-03-22 17:22:40|1105.7|1105.1|1105.5|1104|1106.2|1105.1|1105.5|1104|2
1647969770000|2022-03-22 17:22:50|1105|1103.7|1105.2|1103.7|1105.2|1103.7|1105|1103.7|1
1647969800000|2022-03-22 17:23:20|1104.6|1104|1105.2|1103.7|1105.2|1104|1104.6|1103.7|7
1647969810000|2022-03-22 17:23:30|1104.6|1104|1105.2|1103.7|1105.2|1104|1104.6|1103.7|3
1647969830000|2022-03-22 17:23:50|1105|1104.4|1105.5|1104.9|1105.5|1104.9|1105|1104.4|3
1647969840000|2022-03-22 17:24:00|1106.7|1105.2|1106.6|1105.1|1106.7|1105.2|1106.5|1105|4
1647969850000|2022-03-22 17:24:10|1106|1105.4|1106.7|1105.2|1106.7|1105.4|1106|1105.2|2
1647969860000|2022-03-22 17:24:20|1106.4|1105.8|1106.5|1105.5|1107|1105.8|1106.4|1105.4|5
1647969870000|2022-03-22 17:24:30|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1
1647969880000|2022-03-22 17:24:40|1107|1105.5|1107.1|1105.6|1107.1|1105.6|1107|1105.5|2
1647969890000|2022-03-22 17:24:50|1106.7|1105.7|1106.6|1105.1|1106.7|1105.7|1106.6|1105.1|2
1647969900000|2022-03-22 17:25:00|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|0
1647969920000|2022-03-22 17:25:20|1107.3|1105.8|1107.1|1105.6|1107.3|1105.8|1107.1|1105.6|4
1647969930000|2022-03-22 17:25:30|1106.9|1105.4|1107|1105.5|1107.1|1105.6|1106.9|1105.4|0
1647969940000|2022-03-22 17:25:40|1107.3|1105.8|1107.8|1106.3|1107.9|1106.4|1107.3|1105.8|27
1647969960000|2022-03-22 17:26:00|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1647969970000|2022-03-22 17:26:10|1107.7|1107.1|1108.2|1107.2|1108.2|1107.2|1107.7|1107.1|1
1647969980000|2022-03-22 17:26:20|1108.7|1107.3|1108.7|1107.2|1108.8|1107.3|1108.7|1107.2|2
1647969990000|2022-03-22 17:26:30||1108.1||1107.2||1108.1||1107.2|0
1647970000000|2022-03-22 17:26:40|1108.6|1107.6|1108.8|1107.8|1108.8|1108.1|1108.6|1107.6|1
1647970010000|2022-03-22 17:26:50|1108.7|1108.1|1108|1106.5|1109.6|1108.1|1107.8|1106.4|11
1647970020000|2022-03-22 17:27:00|1107.8|1107.2|1108.7|1107.2|1108.8|1107.3|1107.8|1107.2|3
1647970030000|2022-03-22 17:27:10|1108.5|1107.9|1108.2|1106.7|1108.6|1107.9|1108.2|1106.7|3
1647970040000|2022-03-22 17:27:20|1108.1|1106.6|1108.1|1106.6|1108.2|1106.7|1108.1|1106.6|1
1647970050000|2022-03-22 17:27:30|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|2
1647970060000|2022-03-22 17:27:40|1108.9|1107.9|1109.8|1108.3|1109.8|1108.7|1108.7|1107.2|24
1647970070000|2022-03-22 17:27:50|1109.7|1108.2|1108.8|1107.3|1109.7|1108.2|1108.2|1106.7|9
1647970080000|2022-03-22 17:28:00|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1647970100000|2022-03-22 17:28:20|1109.1|1107.6|1109|1107.5|1109.1|1107.6|1109|1107.5|0
1647970120000|2022-03-22 17:28:40|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109|1107.5|0
1647970130000|2022-03-22 17:28:50|1109|1107.5|1109|1107.5|1109.1|1107.6|1109|1107.5|0
1647970140000|2022-03-22 17:29:00|1109.1|1107.6|1109.4|1108.4|1109.7|1108.8|1109|1107.6|8
1647970150000|2022-03-22 17:29:10|1109.8|1108.3|1109.6|1109|1109.8|1109|1109.4|1108.3|2
1647970160000|2022-03-22 17:29:20|1109.4|1108.8|1109.7|1109.1|1109.7|1109.1|1109.4|1108.8|2
1647970170000|2022-03-22 17:29:30|1109.9|1109.3|1112.1|1110.6|1112.1|1110.6|1109.9|1109.3|11
1647970180000|2022-03-22 17:29:40|1112.2|1110.7|1112.5|1111|1112.6|1111.1|1112.1|1110.6|3
1647970190000|2022-03-22 17:29:50|1112.4|1110.9|1110.7|1109.2|1112.5|1111.2|1110.7|1109.2|5
1647970210000|2022-03-22 17:30:10|1110.6|1109.1|1111.6|1110.6|1111.6|1110.6|1110.4|1108.9|5
1647970220000|2022-03-22 17:30:20|1111.8|1110.3|1111.9|1110.9|1111.9|1111|1111.4|1110.1|20
1647970230000|2022-03-22 17:30:30|1112.3|1110.8|1113.1|1111.6|1113.2|1112.5|1112.3|1110.8|6
1647970240000|2022-03-22 17:30:40|1113.3|1112.3|1113.4|1111.9|1113.4|1112.3|1113.1|1111.6|3
1647970250000|2022-03-22 17:30:50|1113.3|1112.3|1114.2|1112.7|1114.2|1112.7|1113.3|1112.2|9
1647970260000|2022-03-22 17:31:00|1114.7|1113.2|1114.5|1113|1115|1114.1|1114.5|1113|11
1647970270000|2022-03-22 17:31:10|1114|1112.8|1113.5|1112.9|1114|1112.9|1113.5|1112.8|6
1647970280000|2022-03-22 17:31:20|1114.4|1113|1114.5|1113|1114.5|1113|1114.4|1113|5
1647970290000|2022-03-22 17:31:30|1114.4|1113.4|1114.3|1113.7|1114.4|1113.7|1114.2|1113.4|5
1647970300000|2022-03-22 17:31:40|1115.8|1114.3|1116|1114.5|1116|1115.1|1115.5|1114.2|8
1647970310000|2022-03-22 17:31:50|1115.8|1114.8|1115.8|1115.2|1116.4|1115.5|1115.7|1114.7|10
1647970320000|2022-03-22 17:32:00|1116.1|1115.1|1115.9|1114.4|1116.1|1115.2|1115.8|1114.4|4
1647970330000|2022-03-22 17:32:10|1115.8|1114.3|1115.6|1114.1|1115.8|1114.3|1115.3|1113.8|16
1647970340000|2022-03-22 17:32:20|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|3
1647970360000|2022-03-22 17:32:40|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1
1647970370000|2022-03-22 17:32:50|1115.4|1114.6|1115.1|1114.1|1115.4|1114.8|1114.8|1114.1|8
1647970380000|2022-03-22 17:33:00|1115|1113.5|1114.6|1113.6|1115.1|1114.1|1114.5|1113|9
1647970390000|2022-03-22 17:33:10|1114.3|1113.7|1114.6|1113.6|1114.6|1113.7|1114.3|1113.6|3
1647970400000|2022-03-22 17:33:20|1114.5|1113.9|1114.9|1114.3|1115.2|1114.3|1114.5|1113.7|19
1647970410000|2022-03-22 17:33:30|1115|1114.4|1115.2|1114.6|1115.4|1114.8|1115|1114.4|4
1647970430000|2022-03-22 17:33:50|1115.3|1114.7|1115.5|1114.5|1115.5|1114.7|1115.2|1114.4|3
1647970440000|2022-03-22 17:34:00|1115.2|1114.6|1115.9|1114.9|1115.9|1115|1115.2|1114.3|3
1647970450000|2022-03-22 17:34:10|1115.6|1115|1116|1114.5|1116|1115|1115.6|1114.5|1
1647970460000|2022-03-22 17:34:20|1115.8|1114.3|1115.2|1113.7|1115.8|1114.3|1115.2|1113.7|5
1647970470000|2022-03-22 17:34:30|1115.1|1113.6|1114.9|1113.9|1115.1|1114|1114.9|1113.5|2
1647970480000|2022-03-22 17:34:40|1114.6|1114|1114.7|1113.7|1115|1114|1114.6|1113.5|2
1647970490000|2022-03-22 17:34:50||1113.2||1113.2||1113.2||1113.2|0
1647970500000|2022-03-22 17:35:00|1114.6|1113.1|1114.4|1112.9|1114.6|1113.1|1114.4|1112.9|0
1647970510000|2022-03-22 17:35:10|1114|1113|1114.3|1112.8|1114.4|1113|1114|1112.6|2
1647970520000|2022-03-22 17:35:20|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|1113.9|1112.9|0
1647970530000|2022-03-22 17:35:30|1113.8|1112.8|1113|1112|1113.8|1112.8|1113|1111.9|1
1647970540000|2022-03-22 17:35:40|1112.8|1112.2|1112.9|1111.9|1113|1112.2|1112.8|1111.9|1
1647970550000|2022-03-22 17:35:50|1113|1112|1112.8|1112.2|1113|1112.2|1112.8|1112|4
1647970560000|2022-03-22 17:36:00|1112.7|1112.1|1111.5|1110|1112.7|1112.1|1111.5|1110|7
1647970570000|2022-03-22 17:36:10|1111.4|1109.9|1112.9|1111.9|1112.9|1111.9|1110.9|1109.9|16
1647970580000|2022-03-22 17:36:20|1113|1112|1112.4|1110.9|1113|1112|1112.4|1110.9|125
1647970590000|2022-03-22 17:36:30|1113|1111.4|1113|1111.5|1113|1111.5|1113|1111.4|51
1647970600000|2022-03-22 17:36:40|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|90
1647970610000|2022-03-22 17:36:50|1112.8|1111.3|1112.8|1111.3|1112.9|1111.5|1112.1|1111.3|1
1647970620000|2022-03-22 17:37:00|1112.5|1111.5|1112.8|1111.3|1113.1|1111.6|1112.2|1111.2|2
1647970630000|2022-03-22 17:37:10|1112.6|1111.1|1112.7|1111.2|1112.7|1111.2|1112.5|1111|3
1647970640000|2022-03-22 17:37:20|1111.5|1110.9|1112.7|1111.2|1112.8|1111.3|1111.5|1110.9|1
1647970650000|2022-03-22 17:37:30|1111.8|1111.3|1112.8|1111.3|1112.8|1111.3|1111.8|1111.3|1
1647970660000|2022-03-22 17:37:40|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1647970670000|2022-03-22 17:37:50|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1647970680000|2022-03-22 17:38:00|1112.6|1111.1|1112.9|1111.9|1113|1111.9|1112.6|1111.1|0
1647970690000|2022-03-22 17:38:10|1113.1|1111.6|1113|1111.5|1113.1|1111.6|1113|1111.5|3
1647970700000|2022-03-22 17:38:20|1112.3|1111.7|1112.3|1110.8|1112.7|1111.7|1111.5|1110.6|4
1647970740000|2022-03-22 17:39:00|1111.9|1110.9|1111.8|1110.3|1111.9|1110.9|1111.5|1110.1|3
1647970760000|2022-03-22 17:39:20|||||||||2
1647970770000|2022-03-22 17:39:30|1111.9|1110.4|1111.7|1110.2|1111.9|1110.4|1111|1110.2|1
1647970780000|2022-03-22 17:39:40|1111.8|1110.3|1112.2|1110.7|1112.2|1110.7|1111.8|1110.3|0
1647970790000|2022-03-22 17:39:50|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1647970800000|2022-03-22 17:40:00|1112|1111.4|1112|1110.5|1112.3|1111.4|1111.9|1110.5|2
1647970810000|2022-03-22 17:40:10|1111.9|1110.4|1111.6|1110.1|1111.9|1110.4|1111.6|1110.1|0
1647970820000|2022-03-22 17:40:20|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1111.5|1110.5|1
1647970830000|2022-03-22 17:40:30|1111.6|1110.1|1111.5|1110|1111.6|1110.1|1111.5|1110|0
1647970850000|2022-03-22 17:40:50|1111|1110.1|1111.7|1110.2|1111.7|1110.2|1111|1110|6
1647970860000|2022-03-22 17:41:00|1111.6|1110.1|1111.7|1110.2|1111.7|1110.2|1111.6|1110.1|1
1647970870000|2022-03-22 17:41:10|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1647970880000|2022-03-22 17:41:20|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1
1647970890000|2022-03-22 17:41:30|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|1
1647970910000|2022-03-22 17:41:50|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1
1647970920000|2022-03-22 17:42:00|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1647970930000|2022-03-22 17:42:10|||||||||1
1647970940000|2022-03-22 17:42:20|1111.4|1109.9|1111.3|1109.8|1111.4|1109.9|1111.3|1109.8|6
1647970950000|2022-03-22 17:42:30|1111.5|1110|1111.5|1110|1111.6|1110.1|1111.5|1110|0
1647970960000|2022-03-22 17:42:40|1111.7|1110.2|1111.6|1110.1|1111.7|1110.2|1111.5|1110|0
1647970970000|2022-03-22 17:42:50|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1647970980000|2022-03-22 17:43:00|1111.6|1110.1|1110.6|1109.1|1111.6|1110.2|1110.5|1109.1|3
1647970990000|2022-03-22 17:43:10|1110.5|1109.5|1110.6|1109.1|1110.7|1109.5|1110.5|1109.1|1
1647971000000|2022-03-22 17:43:20|1110.3|1109.3|1109.7|1108.2|1110.4|1109.3|1108.6|1108|14
1647971010000|2022-03-22 17:43:30|1110|1108.5|1110.1|1108.6|1110.1|1108.6|1110|1108.5|5
1647971020000|2022-03-22 17:43:40|1110.2|1108.7|1109.9|1108.4|1110.2|1108.7|1109.9|1108.4|4
1647971030000|2022-03-22 17:43:50|1110|1108.5|1110.1|1108.6|1110.2|1108.7|1110|1108.5|1
1647971040000|2022-03-22 17:44:00|1110|1108.5|1109.6|1108.1|1110.1|1109.4|1109.6|1108.1|3
1647971050000|2022-03-22 17:44:10|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1108.1|1107.5|4
1647971060000|2022-03-22 17:44:20|1109.2|1107.7|1109.3|1107.8|1109.3|1107.8|1109.2|1107.7|0
1647971070000|2022-03-22 17:44:30|||||||||5
1647971080000|2022-03-22 17:44:40|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|2
1647971090000|2022-03-22 17:44:50|||||||||1
1647971100000|2022-03-22 17:45:00|||||||||3
1647971110000|2022-03-22 17:45:10|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1
1647971130000|2022-03-22 17:45:30|1109.4|1107.9|1109.9|1108.4|1110|1108.5|1109.4|1107.9|7
1647971160000|2022-03-22 17:46:00|1109.5|1108.5|1109.4|1108.4|1109.7|1108.5|1109.3|1108.2|5
1647971170000|2022-03-22 17:46:10|1109.6|1108.6|1110.1|1108.6|1110.3|1108.8|1109.5|1108.4|388
1647971180000|2022-03-22 17:46:20|1110|1108.5|1110.2|1108.7|1110.3|1108.8|1110|1108.5|5
1647971190000|2022-03-22 17:46:30|1110.1|1108.6|1109.8|1108.3|1110.1|1108.6|1109.8|1108.3|13
1647971200000|2022-03-22 17:46:40|1109.9|1108.4|1109.8|1108.3|1109.9|1108.4|1109.3|1108.2|10
1647971210000|2022-03-22 17:46:50|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|0
1647971220000|2022-03-22 17:47:00|1110.3|1108.8|1110|1109|1110.3|1109.3|1109.9|1108.7|11
1647971230000|2022-03-22 17:47:10|1109.9|1109.3|1110|1109.4|1110|1109.4|1109.9|1109.3|0
1647971240000|2022-03-22 17:47:20|1109.9|1109.3|1110.3|1109.7|1111|1109.8|1109.9|1109.3|7
1647971250000|2022-03-22 17:47:30|1110.4|1109.8|1111|1109.5|1111|1109.8|1110.4|1109.4|6
1647971260000|2022-03-22 17:47:40|1110.4|1109.8|1111|1109.5|1111|1109.8|1110.4|1109.3|0
1647971270000|2022-03-22 17:47:50|1110.6|1109.6|1110|1109.4|1110.6|1109.7|1110|1109.3|1
1647971280000|2022-03-22 17:48:00|1110.6|1109.1|1110.8|1109.3|1110.8|1109.3|1110.6|1109.1|2
1647971290000|2022-03-22 17:48:10|1111.1|1109.6|1111.3|1110.3|1111.3|1110.4|1111|1109.6|7
1647971300000|2022-03-22 17:48:20|1111.7|1110.2|1113.1|1112.1|1113.1|1112.1|1111.7|1110.2|11
1647971310000|2022-03-22 17:48:30|1112.8|1112.2|1113|1112|1113.5|1112.4|1112.8|1111.6|5
1647971320000|2022-03-22 17:48:40|1113.3|1111.8|1113.4|1111.9|1113.4|1112.3|1112.8|1111.6|6
1647971330000|2022-03-22 17:48:50|1113.3|1112.7|1113.4|1112.4|1113.5|1112.7|1113|1111.6|4
1647971340000|2022-03-22 17:49:00|1113.2|1112.6|1113.7|1112.2|1114|1112.9|1113.2|1111.7|16
1647971350000|2022-03-22 17:49:10|1113.6|1112.1|1113.2|1111.7|1113.6|1112.1|1113.2|1111.7|2
1647971360000|2022-03-22 17:49:20|1112.8|1111.8|1113.1|1111.6|1113.2|1111.8|1112.7|1111.6|2
1647971370000|2022-03-22 17:49:30|1112.6|1111.4|1112.3|1110.8|1112.6|1111.4|1112.3|1110.8|3
1647971380000|2022-03-22 17:49:40|1112.5|1111.7|1112.5|1111|1112.5|1111.7|1112.5|1111|6
1647971390000|2022-03-22 17:49:50|||||||||1
1647971400000|2022-03-22 17:50:00|1112.7|1111.2|1112.5|1111|1112.7|1111.2|1112.5|1111|0
1647971410000|2022-03-22 17:50:10|1112.4|1110.9|1112.5|1111|1112.5|1111|1112.4|1110.9|0
1647971420000|2022-03-22 17:50:20|1112.6|1111.1|1112.4|1111.4|1112.7|1111.9|1112.4|1111.1|2
1647971430000|2022-03-22 17:50:30|1112|1111.5|1112.4|1111.4|1112.4|1111.5|1112|1111.4|1
1647971440000|2022-03-22 17:50:40|||||||||1
1647971450000|2022-03-22 17:50:50|1112.1|1111.5|1111.9|1110.4|1112.5|1111.5|1111.9|1110.4|5
1647971460000|2022-03-22 17:51:00|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1
1647971470000|2022-03-22 17:51:10|1111.9|1110.4|1111.8|1110.3|1111.9|1110.4|1111.8|1110.3|2
1647971480000|2022-03-22 17:51:20|1111.9|1110.4|1112|1110.5|1112.2|1110.7|1111.9|1110.4|0
1647971490000|2022-03-22 17:51:30|1112.1|1110.6|1112|1110.5|1112.1|1110.6|1112|1110.5|0
1647971510000|2022-03-22 17:51:50|1111|1110.4|1110.9|1109.9|1111.4|1110.5|1110.9|1109.8|2
1647971520000|2022-03-22 17:52:00|1110.8|1109.4|1110.1|1109.1|1110.8|1109.4|1110.1|1109|1
1647971530000|2022-03-22 17:52:10|||||||||1
1647971550000|2022-03-22 17:52:30|1110.2|1108.7|1109.4|1108.4|1110.2|1108.7|1109.4|1108.3|3
1647971560000|2022-03-22 17:52:40|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|2
1647971570000|2022-03-22 17:52:50|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1647971580000|2022-03-22 17:53:00|1109.6|1108.1|1110.7|1109.2|1110.7|1109.2|1109.6|1108.1|5
1647971600000|2022-03-22 17:53:20|1110.9|1109.7|1111.6|1110.1|1111.6|1110.3|1110.9|1109.7|6
1647971610000|2022-03-22 17:53:30|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|1111.4|1110.4|0
1647971630000|2022-03-22 17:53:50|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|0
1647971640000|2022-03-22 17:54:00|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|1111.3|1110.7|0
1647971650000|2022-03-22 17:54:10|1111.2|1110.6|1111.4|1110.4|1111.4|1110.6|1111.2|1110.4|1
1647971660000|2022-03-22 17:54:20|1111.6|1110.6|1111.8|1110.3|1111.8|1110.6|1111.6|1110.1|4
1647971670000|2022-03-22 17:54:30|1111.7|1110.2|1111.6|1110.1|1111.7|1110.2|1111.6|1110.1|2
1647971680000|2022-03-22 17:54:40|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|0
1647971690000|2022-03-22 17:54:50|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1647971700000|2022-03-22 17:55:00|1111.7|1110.2|1111.7|1110.2|1111.8|1110.3|1111.6|1110.1|1
1647971710000|2022-03-22 17:55:10|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|1
1647971720000|2022-03-22 17:55:20|1112|1110.5|1112.7|1111.2|1112.7|1111.2|1112|1110.5|6
1647971740000|2022-03-22 17:55:40|1112.9|1111.4|1113.2|1111.7|1113.2|1111.7|1112.9|1111.4|1
1647971750000|2022-03-22 17:55:50|1113.1|1111.6|1113.5|1112.9|1113.6|1112.9|1112.2|1111.6|2
1647971760000|2022-03-22 17:56:00|1113.4|1112.8|1113.3|1111.8|1113.4|1112.8|1113.2|1111.7|8
1647971770000|2022-03-22 17:56:10|1113.4|1111.9|1113.3|1112.3|1113.6|1112.3|1112.5|1111.8|6
1647971780000|2022-03-22 17:56:20|1113.5|1112|1113.5|1112.5|1113.6|1112.5|1113.5|1112|10
1647971790000|2022-03-22 17:56:30|1113.7|1112.2|1113.2|1112.2|1113.7|1112.2|1113.2|1112.1|0
1647971800000|2022-03-22 17:56:40|1113.4|1112.4|1114.2|1113.2|1114.2|1113.2|1113.4|1112.4|8
1647971820000|2022-03-22 17:57:00|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|1113.9|1113.3|0
1647971830000|2022-03-22 17:57:10|1113.8|1113.2|1113.9|1112.9|1113.9|1113.2|1113.8|1112.9|1
1647971840000|2022-03-22 17:57:20|1113.7|1113.1|1113.8|1112.3|1113.8|1113.1|1113.1|1112.1|8
1647971850000|2022-03-22 17:57:30|1113.2|1112.6|1113.1|1111.6|1113.2|1112.6|1112.9|1111.6|1
1647971860000|2022-03-22 17:57:40|1113|1111.5|1112.8|1111.3|1113|1111.5|1112.8|1111.3|2
1647971870000|2022-03-22 17:57:50|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1647971880000|2022-03-22 17:58:00|1112.5|1111.9|1112.6|1112|1112.7|1112.1|1112.5|1111.9|1
1647971890000|2022-03-22 17:58:10|1112.5|1111.9|1113|1112|1113.1|1112|1112.5|1111.6|2
1647971900000|2022-03-22 17:58:20|1112.7|1112.1|1113|1112|1113|1112.1|1112.6|1112|1
1647971910000|2022-03-22 17:58:30|1112.9|1111.9|1113|1112|1113|1112|1112.9|1111.9|0
1647971920000|2022-03-22 17:58:40|1112.9|1112.3|1113|1112|1113|1112.3|1112.9|1112|0
1647971930000|2022-03-22 17:58:50|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1112.7|1112.1|1
1647971940000|2022-03-22 17:59:00|1112.8|1112.2|1112.7|1112.1|1113.1|1112.2|1112.7|1112|0
1647971950000|2022-03-22 17:59:10|1112.5|1111|1112.2|1110.7|1112.5|1111.1|1112.1|1110.6|4
1647971960000|2022-03-22 17:59:20|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|0
1647971970000|2022-03-22 17:59:30|1111.6|1111|1112.6|1111.1|1112.6|1111.1|1111.6|1111|2
1647971980000|2022-03-22 17:59:40|1112.4|1110.9|1113.6|1112.1|1113.6|1112.5|1112.4|1110.9|2
1647971990000|2022-03-22 17:59:50|1113.7|1112.2|1113.4|1111.9|1113.7|1112.2|1113.2|1111.7|2
1647972000000|2022-03-22 18:00:00|1113.3|1111.8|1112.3|1110.8|1113.3|1111.8|1112.3|1110.8|7
1647972010000|2022-03-22 18:00:10|1112.2|1111.2|1112.2|1110.7|1112.4|1111.2|1112.2|1110.7|2
1647972020000|2022-03-22 18:00:20|1111.9|1110.9|1111.8|1110.8|1112.3|1110.9|1111.8|1110.7|0
1647972030000|2022-03-22 18:00:30|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|0
1647972040000|2022-03-22 18:00:40|1111.8|1110.3|1111.3|1110.3|1111.8|1110.4|1111.3|1110.3|4
1647972050000|2022-03-22 18:00:50|1111.4|1110.7|1111.3|1110.3|1111.4|1110.7|1111.3|1110.3|1
1647972070000|2022-03-22 18:01:10|1111.1|1110.5|1110.1|1109.1|1111.3|1110.5|1110|1109.1|16
1647972080000|2022-03-22 18:01:20|1110.2|1108.7|1110.4|1108.9|1110.4|1108.9|1109.2|1108.6|16
1647972090000|2022-03-22 18:01:30|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1647972100000|2022-03-22 18:01:40|1110.2|1108.7|1109.6|1108.6|1110.2|1108.7|1109.6|1108.6|1
1647972110000|2022-03-22 18:01:50|1110.2|1108.7|1111|1109.5|1111.1|1109.6|1110.2|1108.7|10
1647972120000|2022-03-22 18:02:00|1110.2|1109.6|1110.2|1109.2|1110.3|1109.6|1110.2|1109.2|0
1647972130000|2022-03-22 18:02:10|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|1110.1|1109.5|3
1647972140000|2022-03-22 18:02:20|1110.4|1109.4|1110.9|1109.4|1111|1109.5|1110.4|1109.4|7
1647972150000|2022-03-22 18:02:30|1111.1|1109.6|1110.8|1109.3|1111.3|1110|1110.1|1109|9
1647972160000|2022-03-22 18:02:40|1110.7|1109.2|1110.8|1109.3|1110.9|1109.4|1110.7|1109.2|0
1647972170000|2022-03-22 18:02:50|1110.9|1109.4|1110.7|1109.2|1110.9|1109.4|1110.7|1109.2|0
1647972180000|2022-03-22 18:03:00|1110.8|1109.3|1109.5|1108.9|1110.9|1109.5|1109.5|1108.9|11
1647972190000|2022-03-22 18:03:10|1111|1109.5|1110.9|1109.4|1111|1109.5|1110.9|1109.4|1
1647972200000|2022-03-22 18:03:20|1111|1109.5|1110.6|1109.1|1111|1109.5|1110.6|1109.1|6
1647972230000|2022-03-22 18:03:50|1110.7|1109.2|1110.8|1109.3|1110.8|1109.7|1110.7|1109.2|6
1647972240000|2022-03-22 18:04:00|||||||||2
1647972260000|2022-03-22 18:04:20|||||||||1
1647972280000|2022-03-22 18:04:40|1110.4|1109.4|1110.2|1108.7|1110.4|1109.4|1110|1108.7|3
1647972290000|2022-03-22 18:04:50|1109.7|1108.6|1110.2|1109.2|1110.2|1109.2|1109.3|1108.6|52
1647972300000|2022-03-22 18:05:00|1110.3|1109.3|1110.2|1108.7|1110.3|1109.3|1110.2|1108.7|3
1647972310000|2022-03-22 18:05:10|||||||||3
1647972320000|2022-03-22 18:05:20|||||||||1
1647972330000|2022-03-22 18:05:30|1110.1|1108.6|1110|1109|1110.1|1109|1110|1108.6|0
1647972340000|2022-03-22 18:05:40|1110.1|1108.6|1109.7|1108.7|1110.1|1108.8|1109.7|1108.6|4
1647972350000|2022-03-22 18:05:50|1109.6|1109|1109.4|1108.8|1109.7|1109|1109.4|1108.7|1
1647972360000|2022-03-22 18:06:00|1109.3|1108.7|1109.2|1108.6|1109.3|1108.7|1109.2|1108.6|34
1647972370000|2022-03-22 18:06:10|1108.9|1108.3|1108.7|1108.1|1109|1108.3|1106.2|1105.2|20
1647972380000|2022-03-22 18:06:20|1109.4|1107.9|1110|1109|1110.3|1109|1109.3|1107.9|2
1647972390000|2022-03-22 18:06:30|1109.9|1108.9|1110.2|1109.6|1110.2|1109.6|1109.6|1108.9|0
1647972400000|2022-03-22 18:06:40|1110|1108.7|1110|1108.5|1110.2|1109.4|1109.2|1107.9|15
1647972410000|2022-03-22 18:06:50|1110.1|1108.6|1110.3|1108.8|1110.3|1108.9|1109.9|1108.6|1
1647972420000|2022-03-22 18:07:00|1109.9|1109.3|1110.6|1110|1111|1110.2|1109.9|1109.3|14
1647972430000|2022-03-22 18:07:10|1110.4|1109.4|1110.3|1109.7|1110.4|1109.7|1110.3|1109.4|2
1647972440000|2022-03-22 18:07:20|1109.7|1108.2|1109.2|1107.7|1109.7|1108.2|1108.4|1107.5|18
1647972450000|2022-03-22 18:07:30|1109.3|1107.8|1109.2|1107.7|1109.6|1108.5|1108.4|1107.3|5
1647972460000|2022-03-22 18:07:40|1109.3|1107.8|1109.5|1108|1109.6|1108.1|1109.3|1107.8|20
1647972470000|2022-03-22 18:07:50|1109.3|1107.8|1109.3|1107.8|1109.7|1108.2|1108.7|1107.7|3
1647972480000|2022-03-22 18:08:00|1109.2|1107.7|1108.8|1107.3|1109.4|1108|1108.8|1107.3|3
1647972490000|2022-03-22 18:08:10|1108.5|1107.5|1108.5|1107.5|1108.9|1107.5|1108.5|1107.2|0
1647972500000|2022-03-22 18:08:20|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|1108.6|1107.6|0
1647972510000|2022-03-22 18:08:30|1109|1108|1109.5|1108|1109.5|1108|1109|1107.9|3
1647972520000|2022-03-22 18:08:40|1109.4|1107.9|1109|1107.5|1109.4|1108|1108.8|1107.3|3
1647972530000|2022-03-22 18:08:50|1108.7|1107.7|1109.5|1108|1109.7|1108.7|1108.7|1107.5|10
1647972540000|2022-03-22 18:09:00|1109.1|1108.5|1111.3|1110.7|1111.5|1110.7|1109.1|1108.5|38
1647972550000|2022-03-22 18:09:10|1111.4|1109.9|1111.3|1110.7|1111.5|1110.8|1111.3|1109.9|15
1647972560000|2022-03-22 18:09:20|1111.4|1110.8|1112.5|1111.5|1112.8|1111.6|1111.4|1110.8|14
1647972570000|2022-03-22 18:09:30|1112.1||1112.5||1112.5||1112.1||3
1647972580000|2022-03-22 18:09:40|1112.6|1111.6|1112.5|1111|1112.7|1112.1|1112.3|1110.8|20
1647972590000|2022-03-22 18:09:50|1111.4|1110.4|1111.1|1110.1|1111.4|1110.4|1111.1|1109.8|5
1647972600000|2022-03-22 18:10:00|1111.3|1109.8|1111.1|1110.1|1111.3|1110.1|1111.1|1109.8|1
1647972610000|2022-03-22 18:10:10|1112.4|1110.9|1112.5|1111|1112.6|1111.1|1112.4|1110.9|5
1647972620000|2022-03-22 18:10:20|1112.8|1111.3|1112.7|1111.2|1112.8|1111.3|1112.7|1111.2|1
1647972630000|2022-03-22 18:10:30|1112.6|1111.1|1112.7|1111.2|1112.7|1111.2|1112.2|1111|3
1647972640000|2022-03-22 18:10:40|1112.4|1110.9|1111.9|1110.9|1112.4|1110.9|1111.6|1110.1|39
1647972650000|2022-03-22 18:10:50|1111.8|1111.2|1110.6|1109.1|1111.9|1111.3|1110.5|1109|49
1647972660000|2022-03-22 18:11:00|1110.5|1109|1110.6|1109.1|1110.6|1109.1|1110.5|1109|3
1647972670000|2022-03-22 18:11:10|1110.3|1109.3|1110.3|1108.8|1110.5|1109.3|1110.2|1108.8|10
1647972680000|2022-03-22 18:11:20|1110.1|1109.1|1110.3|1109.3|1110.3|1109.3|1109.9|1108.8|8
1647972690000|2022-03-22 18:11:30|1110.5|1109|1109.6|1109|1110.5|1109.5|1109.6|1109|5
1647972700000|2022-03-22 18:11:40|1110.4|1108.9|1110.9|1109.9|1110.9|1110.3|1110.2|1108.9|6
1647972710000|2022-03-22 18:11:50|1111.1|1109.6|1110.5|1109|1111.1|1109.6|1110.3|1108.8|1
1647972720000|2022-03-22 18:12:00|1110.4|1108.9|1110.5|1109|1110.5|1109|1110.4|1108.9|2
1647972730000|2022-03-22 18:12:10|1110.7|1109.2|1110.7|1109.7|1110.9|1109.7|1110.5|1109|5
1647972740000|2022-03-22 18:12:20|1110.9|1109.4|1110.2|1109.6|1110.9|1109.6|1110.2|1108.9|21
1647972750000|2022-03-22 18:12:30|1110.3|1108.8|1110.1|1109.1|1110.4|1109.2|1109.2|1107.7|19
1647972760000|2022-03-22 18:12:40|1110.2|1109.2|1110.1|1109.1|1110.2|1109.4|1110|1109.1|9
1647972770000|2022-03-22 18:12:50|1110.4|1108.9|1110.4|1109.4|1110.5|1109.4|1110.3|1108.8|6
1647972780000|2022-03-22 18:13:00|1110.2|1109.2|1109.9|1108.9|1110.5|1109.5|1109.8|1108.3|26
1647972790000|2022-03-22 18:13:10|1109|1107.5|1109.8|1109.2|1110.1|1109.2|1109|1107.5|26
1647972800000|2022-03-22 18:13:20|1109.9|1108.9|1109.9|1108.9|1110.1|1109.4|1109.5|1108.9|40
1647972810000|2022-03-22 18:13:30|1109.7|1109.1|1109.9|1108.9|1110|1109.2|1109.2|1108.2|22
1647972820000|2022-03-22 18:13:40|1109.8|1109.2|1110.4|1109.8|1111.6|1110.6|1109.8|1109|33
1647972830000|2022-03-22 18:13:50|1109.6|1109|1109.9|1108.9|1110.4|1109.6|1109.2|1108.2|52
1647972840000|2022-03-22 18:14:00|1109.8|1109.2|1110.5|1109.5|1113.2|1111.7|1109.8|1108.9|149
1647972850000|2022-03-22 18:14:10|1110.7|1109.2|1111.4|1110.8|1111.4|1110.8|1110.1|1109.2|99
1647972860000|2022-03-22 18:14:20|1112.3|1111.3|1111.2|1110.6|1112.3|1111.6|1110.8|1110.1|81
1647972870000|2022-03-22 18:14:30|1111.3|1110.7|1111.3|1110.7|1111.5|1110.9|1110.4|1109.5|110
1647972880000|2022-03-22 18:14:40|1111.7|1110.9|1111|1110.4|1111.7|1110.9|1110.6|1109.9|113
1647972890000|2022-03-22 18:14:50|1111.1|1110.5|1111.7|1111.1|1111.8|1111.2|1111|1110.3|88
1647972900000|2022-03-22 18:15:00|1111.4|1110.4|1113.2|1112.6|1113.3|1112.7|1111.1|1110.4|76
1647972910000|2022-03-22 18:15:10|1113.1|1112.5|1112.1|1111.5|1114|1113.2|1112.1|1111.2|39
1647972920000|2022-03-22 18:15:20|1111.8|1111.2|1110.5|1109.9|1111.8|1111.2|1110.5|1109.6|10
1647972930000|2022-03-22 18:15:30|1110.4|1109.8|1110.3|1109.7|1111.7|1110.5|1110.2|1109.4|19
1647972940000|2022-03-22 18:15:40|1110.2|1109.6|1110.2|1109.6|1110.9|1110|1110|1109.4|18
1647972950000|2022-03-22 18:15:50|1110.4|1109.4|1110.3|1109.7|1110.4|1109.7|1110.1|1109.3|17
1647972960000|2022-03-22 18:16:00|1110.2|1109.6|1110.2|1109.6|1110.6|1110|1109.9|1109.3|35
1647972970000|2022-03-22 18:16:10|1110.3|1109.7|1110|1109.4|1110.6|1109.8|1109.6|1108.8|15
1647972980000|2022-03-22 18:16:20|1110.1|1109.1|1110.6|1109.6|1110.7|1109.7|1109.9|1109.1|6
1647972990000|2022-03-22 18:16:30|1110.7|1109.7|1111.1|1110.1|1111.5|1110.4|1110|1109.4|16
1647973000000|2022-03-22 18:16:40|1111.2|1109.7|1111.2|1109.7|1111.2|1110.3|1110.9|1109.7|6
1647973010000|2022-03-22 18:16:50|1110.9|1110.3|1111.5|1110.5|1111.6|1110.8|1110.9|1109.8|25
1647973020000|2022-03-22 18:17:00|1111.4|1110.8|1111.6|1111|1111.7|1111|1111.4|1110.7|6
1647973030000|2022-03-22 18:17:10|1111.7|1111.1|1112.4|1111.8|1112.7|1111.9|1111.7|1111.1|1
1647973040000|2022-03-22 18:17:20|1112.6|1111.6|1112|1111|1112.6|1111.8|1112|1110.8|1
1647973050000|2022-03-22 18:17:30|1112.1|1111.5|1112.5|1111.5|1113.5|1112.3|1112.1|1111.1|9
1647973060000|2022-03-22 18:17:40|1112.6|1111.1|1113.4|1112.8|1113.4|1112.8|1112.3|1111.1|14
1647973070000|2022-03-22 18:17:50|1113.5|1112.4|1113.1|1112.1|1113.6|1112.6|1112.3|1111.4|11
1647973080000|2022-03-22 18:18:00|1113|1112.4|1113.2|1112.6|1113.2|1112.6|1112.6|1111.1|18
1647973090000|2022-03-22 18:18:10|1112.9|1111.7|1113.5|1112|1114.6|1113.6|1112.9|1111.5|13
1647973100000|2022-03-22 18:18:20|1113.4|1111.9|1114.4|1113.4|1114.6|1113.4|1112.8|1111.9|7
1647973110000|2022-03-22 18:18:30|1114.3|1113.3|1114.5|1113|1114.5|1113.3|1113.6|1112.6|2
1647973120000|2022-03-22 18:18:40|1114.6|1113.1|1113|1112|1114.6|1113.3|1112.7|1111.9|3
1647973130000|2022-03-22 18:18:50|1114.6|1113.6|1113.7|1112.2|1114.6|1113.9|1113.6|1112.1|5
1647973140000|2022-03-22 18:19:00|1113.6|1112.1|1114|1112.5|1114.5|1113.8|1112.9|1112|3
1647973150000|2022-03-22 18:19:10|1113.4|1112.4|1113.8|1113.2|1114|1113.2|1113.4|1112.1|0
1647973160000|2022-03-22 18:19:20|1113.7|1113.1|1112.6|1111.6|1113.7|1113.1|1112.5|1111.6|10
1647973170000|2022-03-22 18:19:30|1113.4|1112.4|1113.1|1112.1|1114.3|1112.8|1113.1|1111.9|2
1647973180000|2022-03-22 18:19:40|1112.8|1112.2|1113.1|1112.1|1113.1|1112.2|1112.8|1112|0
1647973190000|2022-03-22 18:19:50|1113.5|1112|1113.2|1111.7|1113.9|1112.7|1113.1|1111.6|6
1647993600000|2022-03-23 00:00:00|1111.6|1110.6|1105.5|1104|1111.9|1110.6|1104.6|1103.1|27
1647993610000|2022-03-23 00:00:10|1105.6|1104.1|1106|1105|1106|1105.2|1105.4|1104.1|10
1647993620000|2022-03-23 00:00:20|1106.7|1105.2|1106.3|1104.8|1106.7|1105.7|1106.3|1104.8|6
1647993630000|2022-03-23 00:00:30|1106.4|1104.9|1104.4|1102.9|1106.4|1104.9|1104.4|1102.9|4
1647993640000|2022-03-23 00:00:40|1104.6|1103.1|1104.8|1103.3|1104.9|1103.4|1103.9|1102.4|5
1647993650000|2022-03-23 00:00:50|1104.9|1103.4|1102.9|1101.4|1104.9|1103.4|1102.3|1101.3|4
1647993660000|2022-03-23 00:01:00|1103|1101.5|1103.6|1102.6|1105.4|1103.9|1102.7|1101.5|37
1647993670000|2022-03-23 00:01:10|1104.4|1102.9|1103.6|1102.1|1104.4|1102.9|1103.1|1102.1|25
1647993680000|2022-03-23 00:01:20|1104.1|1102.6|1104.9|1103.4|1105.2|1104.2|1103.6|1102.5|20
1647993690000|2022-03-23 00:01:30|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1647993700000|2022-03-23 00:01:40|1104.9|1103.4|1105.1|1104.1|1105.3|1104.1|1104.9|1103.4|0
1647993720000|2022-03-23 00:02:00|1105.2|1104.2|1105.9|1104.9|1106.7|1105.7|1105.2|1104|4
1647993730000|2022-03-23 00:02:10|1106.2|1104.7|1105|1103.5|1107|1105.5|1104.9|1103.4|2
1647993740000|2022-03-23 00:02:20|1105.7|1104.2|1104.6|1103.6|1105.7|1104.4|1104.6|1103.4|4
1647993750000|2022-03-23 00:02:30|1104.3|1103.7|1104.6|1103.6|1104.6|1103.7|1104.3|1103.6|2
1647993760000|2022-03-23 00:02:40|1104.3|1103.7|1103.3|1102.3|1104.3|1103.7|1102.9|1102|13
1647993770000|2022-03-23 00:02:50|1103|1102|1104.8|1103.3|1104.8|1103.3|1103|1102|5
1647993780000|2022-03-23 00:03:00|1104.3|1102.8|1104.1|1102.6|1104.3|1102.8|1103.3|1102.4|3
1647993790000|2022-03-23 00:03:10|1104.2|1102.7|1103.8|1102.3|1104.2|1102.7|1103.8|1102.3|3
1647993800000|2022-03-23 00:03:20|1104.4|1102.9|1104.4|1102.9|1104.5|1103|1104.4|1102.9|1
1647993810000|2022-03-23 00:03:30|1104.3|1102.8|1104.6|1103.1|1104.6|1103.1|1104.3|1102.8|0
1647993820000|2022-03-23 00:03:40|1104.5|1103|1104.5|1103|1104.5|1103|1104.5|1103|0
1647993840000|2022-03-23 00:04:00|1105.1|1104.5|1105.9|1105.3|1106.2|1105.3|1105.1|1104.5|7
1647993850000|2022-03-23 00:04:10|1106.6|1105.1|1106.5|1105|1106.6|1105.1|1106.5|1105|3
1647993860000|2022-03-23 00:04:20|1106.6|1105.1|1106.5|1105|1106.6|1105.1|1106.4|1104.9|2
1647993870000|2022-03-23 00:04:30|1106.6|1105.1|1105.8|1104.3|1106.6|1105.2|1105.3|1104.1|2
1647993880000|2022-03-23 00:04:40|1106|1104.5|1107|1105.5|1107.3|1105.8|1106|1104.5|1
1647993900000|2022-03-23 00:05:00|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|3
1647993910000|2022-03-23 00:05:10|1106.9|1105.9|1106.9|1105.9|1106.9|1105.9|1106.9|1105.9|0
1647993930000|2022-03-23 00:05:30|1107|1106|1106.9|1105.9|1107|1106|1106.9|1105.9|2
1647993940000|2022-03-23 00:05:40|1107|1105.4|1107.1|1105.6|1107.1|1105.6|1106.9|1105.4|1
1647993950000|2022-03-23 00:05:50|1107.3|1105.8|1107.3|1105.8|1107.3|1106|1106.9|1105.8|2
1647993960000|2022-03-23 00:06:00|1109.4|1106.7|1109|1108|1109.4|1108|1109|1106.7|3
1647993970000|2022-03-23 00:06:10|1110|1108.5|1110.1|1108.6|1110.1|1108.6|1110|1108.5|1
1647993980000|2022-03-23 00:06:20|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|1108.5|1107.5|3
1647993990000|2022-03-23 00:06:30|1108.7|1107.2|1108.5|1107|1108.7|1107.2|1108.5|1107|0
1647994000000|2022-03-23 00:06:40|1108.1|1107.1|1109|1107.5|1109|1107.5|1107.9|1106.7|0
1647994010000|2022-03-23 00:06:50|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|1108.8|1107.8|0
1647994020000|2022-03-23 00:07:00|1109|1107.5|1108.8|1107.8|1109|1107.8|1108.8|1107.5|0
1647994030000|2022-03-23 00:07:10|1109.8|1108.3|1109.6|1108.1|1109.8|1108.3|1109.6|1108.1|2
1647994050000|2022-03-23 00:07:30|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1647994060000|2022-03-23 00:07:40|1109.1|1107.6|1109.2|1107.7|1109.2|1107.7|1108.2|1106.7|2
1647994070000|2022-03-23 00:07:50|1108.4|1107.8|1109|1107.5|1109|1107.8|1108.4|1107.5|1
1647994080000|2022-03-23 00:08:00|1108.3|1107.7|1107.2|1105.7|1108.3|1107.7|1107.2|1105.7|4
1647994090000|2022-03-23 00:08:10|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|0
1647994100000|2022-03-23 00:08:20|1106.8|1105.3|1106.5|1105|1106.8|1105.3|1106.5|1105|0
1647994130000|2022-03-23 00:08:50|1106.6|1105.1|1106.3|1104.8|1106.8|1105.8|1106.3|1104.8|1
1647994160000|2022-03-23 00:09:20|1106.2|1104.7|1106.3|1104.8|1106.3|1104.8|1106.2|1104.7|0
1647994190000|2022-03-23 00:09:50|1106.2|1104.7|1106.6|1105.1|1106.6|1105.1|1105.6|1104.6|1
1647994210000|2022-03-23 00:10:10|1106.5|1105|1106.4|1104.9|1107|1105.7|1106.4|1104.9|0
1647994230000|2022-03-23 00:10:30|1106|1104.5|1104.1|1102.6|1106|1104.6|1104.1|1102.6|8
1647994240000|2022-03-23 00:10:40|1103.1|1102.5|1104|1102.5|1104|1102.5|1103.1|1102.5|1
1647994250000|2022-03-23 00:10:50|1104.1|1102.6|1104.2|1102.7|1104.2|1102.7|1104.1|1102.6|3
1647994280000|2022-03-23 00:11:20|1104.4|1102.9|1106.3|1104.8|1106.3|1104.8|1104.4|1102.9|6
1647994310000|2022-03-23 00:11:50|||||||||1
1647994320000|2022-03-23 00:12:00|1106.2|1104.7|1106|1104.5|1106.3|1104.8|1106|1104.5|0
1647994330000|2022-03-23 00:12:10|1105.9|1104.4|1106.1|1104.6|1106.2|1104.7|1105.9|1104.4|0
1647994340000|2022-03-23 00:12:20|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1647994370000|2022-03-23 00:12:50|1106.5|1105|1106.9|1105.4|1106.9|1105.4|1106.5|1105|0
1647994380000|2022-03-23 00:13:00|1106.7|1105.2|1107|1105.5|1107|1105.5|1106.6|1105.1|0
1647994390000|2022-03-23 00:13:10|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|0
1647994410000|2022-03-23 00:13:30|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|0
1647994430000|2022-03-23 00:13:50|||||||||1
1647994460000|2022-03-23 00:14:20|1107|1105.5|1106.9|1105.4|1107|1105.5|1106.9|1105.4|0
1647994500000|2022-03-23 00:15:00|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1647994530000|2022-03-23 00:15:30|1106.7|1105.2|1106.2|1104.7|1106.7|1105.2|1106|1104.5|0
1647994540000|2022-03-23 00:15:40|1106.5|1105|1106.6|1105.1|1106.6|1105.1|1106.5|1105|0
1647994550000|2022-03-23 00:15:50|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|2
1647994560000|2022-03-23 00:16:00|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1
1647994570000|2022-03-23 00:16:10|1106.1|1104.6|1106.2|1104.7|1106.2|1104.7|1106.1|1104.6|0
1647994590000|2022-03-23 00:16:30|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1647994610000|2022-03-23 00:16:50|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1
1647994630000|2022-03-23 00:17:10|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1
1647994640000|2022-03-23 00:17:20|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1647994660000|2022-03-23 00:17:40|1105.9|1104.4|1105.8|1104.3|1105.9|1104.8|1105.8|1104.3|0
1647994670000|2022-03-23 00:17:50|1105.9|1104.4|1105.9|1104.4|1106.1|1105|1105.6|1104.4|2
1647994720000|2022-03-23 00:18:40|1105.1|1104.5|1105.9|1104.4|1105.9|1104.5|1105.1|1104.4|1
1647994730000|2022-03-23 00:18:50|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1
1647994740000|2022-03-23 00:19:00|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1647994750000|2022-03-23 00:19:10|1105.5|1104.9|1105.9|1104.4|1105.9|1104.9|1105.5|1104.4|1
1647994790000|2022-03-23 00:19:50|||||||||1
1647994850000|2022-03-23 00:20:50|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1647994880000|2022-03-23 00:21:20|1105.8|1104.3|1105.6|1104.6|1105.9|1104.6|1105.6|1104.3|0
1647994890000|2022-03-23 00:21:30|||||||||3
1647994910000|2022-03-23 00:21:50|1105.8|1104.3|1105.9|1104.4|1105.9|1104.4|1105.8|1104.3|3
1647995060000|2022-03-23 00:24:20|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1647995070000|2022-03-23 00:24:30|1105.5|1104.5|1105.7|1104.2|1105.7|1104.5|1105.5|1104.2|1
1647995090000|2022-03-23 00:24:50|1105.8|1104.3|1104.1|1102.6|1105.8|1104.3|1104.1|1102.6|11
1647995100000|2022-03-23 00:25:00|1104|1102.5|1102.4|1101.4|1104|1102.5|1102.4|1101.4|5
1647995110000|2022-03-23 00:25:10|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1647995120000|2022-03-23 00:25:20|1102.1||1102.1||1102.1||1102.1||8
1647995130000|2022-03-23 00:25:30|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.5|1101.5|2
1647995140000|2022-03-23 00:25:40|1102.3|1101.7|1102.2|1101.6|1102.3|1101.7|1102.2|1101.6|0
1647995160000|2022-03-23 00:26:00|1102.3|1101.7|1103.6|1102.1|1103.6|1102.1|1102.3|1101.7|3
1647995180000|2022-03-23 00:26:20|1103.7|1102.2|1103.8|1102.3|1103.8|1102.3|1103.7|1102.2|0
1647995220000|2022-03-23 00:27:00|1103.7|1102.2|1103.5|1102|1103.7|1102.2|1103.5|1102|2
1647995260000|2022-03-23 00:27:40|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|0
1647995280000|2022-03-23 00:28:00|||||||||1
1647995290000|2022-03-23 00:28:10|1103.5|1102|1103.6|1102.1|1103.6|1102.1|1103.5|1102|0
1647995310000|2022-03-23 00:28:30|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|1103.8|1102.3|3
1647995350000|2022-03-23 00:29:10|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1647995400000|2022-03-23 00:30:00|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|3
1647995440000|2022-03-23 00:30:40|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1
1647995490000|2022-03-23 00:31:30|1104.3|1102.8|1104.5|1103|1104.5|1103|1104.3|1102.8|0
1647995510000|2022-03-23 00:31:50|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1647995520000|2022-03-23 00:32:00|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1647995610000|2022-03-23 00:33:30|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|0
1647995680000|2022-03-23 00:34:40|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|2
1647995690000|2022-03-23 00:34:50|||||||||1
1647995710000|2022-03-23 00:35:10|||||||||1
1647995730000|2022-03-23 00:35:30|||||||||1
1647995740000|2022-03-23 00:35:40|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1
1647995770000|2022-03-23 00:36:10|1105.3|1103.8|1105.4|1103.9|1105.4|1103.9|1105.3|1103.8|0
1647995920000|2022-03-23 00:38:40|1104.9|1103.8|1105.3|1103.8|1105.3|1103.8|1104.9|1103.8|0
1647995940000|2022-03-23 00:39:00|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|0
1647995950000|2022-03-23 00:39:10|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1
1647995960000|2022-03-23 00:39:20|1104.4|1103.8|1105.1|1103.6|1105.1|1103.8|1104.4|1103.6|1
1647995970000|2022-03-23 00:39:30|1104.3|1103.7|1104.9|1103.4|1105.1|1103.8|1104.3|1103.3|1
1647995980000|2022-03-23 00:39:40|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1647996000000|2022-03-23 00:40:00|1104.7|1103.2|1104.6|1103.1|1104.8|1103.3|1104.6|1103.1|0
1647996010000|2022-03-23 00:40:10|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1647996040000|2022-03-23 00:40:40|1104.9|1103.4|1105.1|1103.6|1105.1|1103.6|1104.9|1103.4|10
1647996050000|2022-03-23 00:40:50|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|0
1647996080000|2022-03-23 00:41:20|1104.3|1103.7|1104.2|1102.7|1104.3|1103.7|1104.1|1102.7|3
1647996090000|2022-03-23 00:41:30|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1647996120000|2022-03-23 00:42:00|1104.1|1102.6|1104.3|1102.8|1104.3|1102.8|1104.1|1102.6|0
1647996130000|2022-03-23 00:42:10|1104.1|1102.6|1104|1102.5|1104.1|1102.6|1103.9|1102.4|7
1647996160000|2022-03-23 00:42:40|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|0
1647996190000|2022-03-23 00:43:10|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|0
1647996230000|2022-03-23 00:43:50|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1
1647996240000|2022-03-23 00:44:00|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1647996250000|2022-03-23 00:44:10|1103.7|1103|1103.5|1102|1103.7|1103.1|1103.5|1102|1
1647996260000|2022-03-23 00:44:20|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.3|1101.8|0
1647996270000|2022-03-23 00:44:30|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1103.3|1101.8|1
1647996280000|2022-03-23 00:44:40|1103.4|1101.9|1103|1102.4|1103.4|1102.4|1103|1101.8|0
1647996290000|2022-03-23 00:44:50|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|1105.1|1103.6|18
1647996320000|2022-03-23 00:45:20|1105.2|1103.7|1106.4|1105.4|1106.7|1105.4|1105.2|1103.7|5
1647996330000|2022-03-23 00:45:30|1106.5|1105.5|1106|1104.5|1106.5|1105.5|1106|1104.5|5
1647996350000|2022-03-23 00:45:50|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1
1647996380000|2022-03-23 00:46:20|1105.3|1103.8|1105.1|1103.6|1105.3|1103.8|1105.1|1103.6|4
1647996410000|2022-03-23 00:46:50|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1104.1|1103.5|2
1647996480000|2022-03-23 00:48:00|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647996490000|2022-03-23 00:48:10|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|0
1647996520000|2022-03-23 00:48:40|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1647996590000|2022-03-23 00:49:50|1105.6|1104.1|1105.9|1104.4|1105.9|1104.4|1105.6|1104.1|0
1647996700000|2022-03-23 00:51:40|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|3
1647996710000|2022-03-23 00:51:50|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1
1647996790000|2022-03-23 00:53:10|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1647996840000|2022-03-23 00:54:00|1105.3|1104|1104.9|1103.9|1105.3|1104|1104.9|1103.9|1
1647996850000|2022-03-23 00:54:10|1105.1|1104.1|1106.1|1104.6|1106.1|1104.6|1105.1|1104.1|2
1647996860000|2022-03-23 00:54:20|1106.2|1104.7|1106.2|1104.7|1106.4|1104.9|1106.2|1104.7|1
1647996870000|2022-03-23 00:54:30|1106.3|1104.8|1106.3|1104.8|1106.3|1105.7|1106.3|1104.8|1
1647996880000|2022-03-23 00:54:40|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1647996890000|2022-03-23 00:54:50|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1647996910000|2022-03-23 00:55:10||1105.7||1105.7||1105.7||1105.7|1
1647996920000|2022-03-23 00:55:20|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|2
1647996930000|2022-03-23 00:55:30|1106.3|1104.8|1106.6|1105.1|1106.7|1105.2|1106.2|1104.7|9
1647996960000|2022-03-23 00:56:00|1106.7|1105.2|1107.1|1105.6|1107.1|1105.6|1106.7|1105.2|1
1647996970000|2022-03-23 00:56:10|1107.2|1105.7|1107.1|1105.6|1107.2|1105.7|1107.1|1105.6|1
1647997010000|2022-03-23 00:56:50|1107.2|1105.7|1106.9|1105.9|1107.2|1105.9|1106.9|1105.7|0
1647997020000|2022-03-23 00:57:00|||||||||1
1647997040000|2022-03-23 00:57:20|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1
1647997070000|2022-03-23 00:57:50|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1
1647997080000|2022-03-23 00:58:00|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1647997090000|2022-03-23 00:58:10|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|3
1647997100000|2022-03-23 00:58:20|1107.5|1106|1108.2|1107.2|1108.2|1107.2|1107.5|1106|5
1647997130000|2022-03-23 00:58:50|1108.3|1107.3|1108.2|1107.2|1108.3|1107.3|1108.2|1107.2|5
1647997140000|2022-03-23 00:59:00|1108.4|1107.6|1108.5|1107.5|1108.5|1107.6|1108.4|1107.4|4
1647997150000|2022-03-23 00:59:10|1108.4|1107.4|1111.1|1109.6|1111.1|1109.6|1108.4|1107.4|2
1647997160000|2022-03-23 00:59:20|1111.2|1109.7|1111.2|1109.7|1111.6|1110.1|1111.2|1109.7|3
1647997170000|2022-03-23 00:59:30|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1
1647997180000|2022-03-23 00:59:40|1110.1|1108.6|1109.6|1108.1|1110.1|1108.6|1109.6|1108.1|1
1647997190000|2022-03-23 00:59:50|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|0
1647997200000|2022-03-23 01:00:00|1109.6|1108.1|1109|1107.5|1109.6|1108.1|1109|1107.5|2
1647997220000|2022-03-23 01:00:20|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1
1647997230000|2022-03-23 01:00:30|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.3|1106.8|2
1647997240000|2022-03-23 01:00:40|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1647997250000|2022-03-23 01:00:50|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|3
1647997280000|2022-03-23 01:01:20|1109|1107.5|1108.9|1107.4|1109|1107.5|1108.9|1107.4|0
1647997290000|2022-03-23 01:01:30|1109|1107.5|1109.2|1107.7|1109.2|1107.7|1109|1107.5|0
1647997300000|2022-03-23 01:01:40|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|0
1647997310000|2022-03-23 01:01:50|1108.4|1107.4|1108.2|1106.7|1108.4|1107.4|1108|1106.7|3
1647997320000|2022-03-23 01:02:00|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|0
1647997340000|2022-03-23 01:02:20|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|0
1647997350000|2022-03-23 01:02:30|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|2
1647997360000|2022-03-23 01:02:40|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1647997370000|2022-03-23 01:02:50|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1
1647997400000|2022-03-23 01:03:20|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|1
1647997410000|2022-03-23 01:03:30|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1647997420000|2022-03-23 01:03:40|1109.3|1107.8|1109.4|1107.9|1109.4|1107.9|1109.3|1107.8|0
1647997430000|2022-03-23 01:03:50|1109.7|1108.2|1109.9|1108.9|1109.9|1108.9|1109.7|1108.2|2
1647997440000|2022-03-23 01:04:00|1109.8|1108.8|1109.4|1107.9|1109.9|1108.9|1109.4|1107.9|3
1647997480000|2022-03-23 01:04:40|||||||||1
1647997490000|2022-03-23 01:04:50|1110.5|1108.4|1110.3|1108.8|1110.5|1109|1110.3|1108.4|2
1647997500000|2022-03-23 01:05:00|1109.9|1108.9|1109.8|1108.3|1109.9|1108.9|1109.8|1108.3|3
1647997510000|2022-03-23 01:05:10|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1647997520000|2022-03-23 01:05:20|1110|1108.5|1109.3|1108.7|1110|1108.8|1109.3|1108.5|1
1647997530000|2022-03-23 01:05:30|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|3
1647997550000|2022-03-23 01:05:50|1110|1108.5|1110|1108.5|1110|1108.5|1110|1108.5|1
1647997560000|2022-03-23 01:06:00|1110.1|1108.6|1108.8|1107.3|1110.1|1108.7|1108.8|1107.3|2
1647997570000|2022-03-23 01:06:10|1109|1107.5|1109.5|1108.5|1109.5|1108.5|1109|1107.5|3
1647997590000|2022-03-23 01:06:30|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|0
1647997610000|2022-03-23 01:06:50|1109.5|1108.5|1109.4|1108.4|1109.5|1108.5|1109.4|1108.4|1
1647997620000|2022-03-23 01:07:00|1109.3|1108.7|1109.6|1108.6|1109.6|1108.7|1109.3|1108.6|1
1647997630000|2022-03-23 01:07:10|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|1109.4|1108.4|0
1647997660000|2022-03-23 01:07:40|1109.3|1108.7|1110.2|1108.7|1110.2|1108.7|1109.3|1108.3|1
1647997740000|2022-03-23 01:09:00|1110.1|1108.6|1109.4|1107.9|1110.1|1108.6|1109.3|1107.8|6
1647997750000|2022-03-23 01:09:10|||||||||1
1647997770000|2022-03-23 01:09:30|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1647997780000|2022-03-23 01:09:40|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1647997790000|2022-03-23 01:09:50|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1
1647997840000|2022-03-23 01:10:40|1109.4|1107.9|1109.3|1107.8|1109.4|1107.9|1109.3|1107.8|3
1647997850000|2022-03-23 01:10:50|1109.4|1107.9|1109.5|1108|1109.5|1108|1109.4|1107.9|0
1647997900000|2022-03-23 01:11:40|1109.6|1108.1|1109.5|1108|1109.6|1108.1|1109.5|1108|0
1647997910000|2022-03-23 01:11:50|1109.6|1108.1|1108.8|1107.3|1109.6|1108.1|1108.5|1107.3|1
1647997920000|2022-03-23 01:12:00|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|0
1647997970000|2022-03-23 01:12:50|1109.4|1107.9|1109.7|1108.2|1109.7|1108.2|1109.4|1107.9|1
1647998080000|2022-03-23 01:14:40|1110|1108.7|1110.3|1108.8|1110.5|1109|1110|1108.5|0
1647998100000|2022-03-23 01:15:00|1110.5|1109|1110.7|1109.2|1110.7|1109.2|1110.5|1109|2
1647998110000|2022-03-23 01:15:10|1110.9|1109.9|1111|1109.5|1111.1|1109.9|1110.9|1109.5|2
1647998160000|2022-03-23 01:16:00|1110.4|1108.9|1108.9|1107.4|1110.4|1108.9|1108.9|1107.4|14
1647998230000|2022-03-23 01:17:10|1108.5|1107.5|1108|1106.5|1108.6|1107.5|1108|1106.5|3
1647998300000|2022-03-23 01:18:20|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1647998340000|2022-03-23 01:19:00|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|0
1647998370000|2022-03-23 01:19:30|1108.2|1106.7|1108.4|1106.9|1108.4|1106.9|1108.2|1106.7|4
1647998380000|2022-03-23 01:19:40|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1647998400000|2022-03-23 01:20:00|1107.7|1107.1|1108.7|1107.2|1108.7|1107.2|1107.7|1107|1
1647998430000|2022-03-23 01:20:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1647998440000|2022-03-23 01:20:40|1107.6|1106.1|1107.1|1105.6|1107.6|1106.1|1107.1|1105.6|2
1647998450000|2022-03-23 01:20:50|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1
1647998510000|2022-03-23 01:21:50|1107.1|1105.6|1107|1105.5|1107.1|1105.6|1107|1105.5|2
1647998530000|2022-03-23 01:22:10|1105.8|1104.8|1106.7|1105.2|1106.7|1105.2|1105.8|1104.6|2
1647998540000|2022-03-23 01:22:20|1106.5|1105|1106.2|1104.7|1106.5|1105|1106.2|1104.7|0
1647998550000|2022-03-23 01:22:30|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|2
1647998570000|2022-03-23 01:22:50|1106.2|1104.7|1106|1104.5|1106.2|1104.7|1106|1104.5|1
1647998580000|2022-03-23 01:23:00|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1647998680000|2022-03-23 01:24:40|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1647998830000|2022-03-23 01:27:10|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1647998880000|2022-03-23 01:28:00|||||||||4
1647998890000|2022-03-23 01:28:10|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1647998900000|2022-03-23 01:28:20|1105.8|1104.3|1105.7|1104.2|1105.8|1104.3|1105.5|1104|0
1647998920000|2022-03-23 01:28:40|1105.2|1103.7|1105.2|1103.7|1105.2|1104|1105|1103.7|0
1647998940000|2022-03-23 01:29:00|1105|1103.5|1104.5|1103.5|1105|1103.5|1104.5|1103.5|1
1647998970000|2022-03-23 01:29:30|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1647998990000|2022-03-23 01:29:50|1104.3|1102.8|1104|1102.5|1104.3|1102.8|1104|1102.5|1
1647999000000|2022-03-23 01:30:00|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|1
1647999020000|2022-03-23 01:30:20|1103.4|1101.9|1103.8|1102.3|1104|1102.5|1103.4|1101.9|2
1647999040000|2022-03-23 01:30:40|1103.7|1102.2|1103.5|1102|1103.7|1102.2|1103.5|1102|0
1647999070000|2022-03-23 01:31:10|1103.2|1102.2|1103.8|1102.3|1103.9|1102.4|1103.2|1102.2|0
1647999080000|2022-03-23 01:31:20|1103.9|1102.4|1103.9|1102.4|1104|1102.5|1103.9|1102.4|1
1647999100000|2022-03-23 01:31:40|1103.8|1102.3|1103.7|1102.2|1103.8|1102.3|1103.7|1102.2|0
1647999110000|2022-03-23 01:31:50|1103.8|1102.3|1103.6|1102.1|1103.8|1102.3|1103.6|1102.1|0
1647999120000|2022-03-23 01:32:00|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|1103.7|1102.2|0
1647999130000|2022-03-23 01:32:10|1103.6|1102.1|1103.2|1102.2|1103.6|1102.2|1103.2|1102.1|0
1647999140000|2022-03-23 01:32:20|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|0
1647999150000|2022-03-23 01:32:30|1103.5|1102|1103.8|1102.3|1103.8|1102.3|1103.5|1102|0
1647999170000|2022-03-23 01:32:50|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|0
1647999190000|2022-03-23 01:33:10|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1647999350000|2022-03-23 01:35:50|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|1103.9|1102.4|0
1647999360000|2022-03-23 01:36:00|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1647999400000|2022-03-23 01:36:40|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1
1647999430000|2022-03-23 01:37:10|1104.8|1103.3|1104.9|1103.4|1104.9|1103.4|1104.8|1103.3|0
1647999440000|2022-03-23 01:37:20|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|0
1647999490000|2022-03-23 01:38:10||1103.8||1103.8||1103.8||1103.8|0
1647999510000|2022-03-23 01:38:30|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|0
1647999520000|2022-03-23 01:38:40|1104.9|1104.3|1105|1104.4|1105|1104.4|1104.9|1104.3|0
1647999530000|2022-03-23 01:38:50|1105.1|1104.5|1106.3|1104.8|1106.3|1104.8|1105.1|1104.5|2
1647999620000|2022-03-23 01:40:20|1105.6|1105|1106.3|1104.8|1106.3|1105|1105.6|1104.8|1
1647999680000|2022-03-23 01:41:20||1105.3||1105.3||1105.3||1105.3|0
1647999700000|2022-03-23 01:41:40|1106.5|1105|1106.3|1104.8|1106.5|1105|1106.3|1104.8|0
1647999760000|2022-03-23 01:42:40|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1
1647999790000|2022-03-23 01:43:10|1106.3|1104.8|1106.2|1104.7|1106.3|1104.8|1106.2|1104.7|0
1647999800000|2022-03-23 01:43:20|1106.3|1104.8|1106.4|1104.9|1106.4|1104.9|1106.3|1104.8|2
1647999820000|2022-03-23 01:43:40|1105.6|1105|1106.4|1104.9|1106.4|1105|1105.6|1104.9|1
1647999850000|2022-03-23 01:44:10|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1647999860000|2022-03-23 01:44:20|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|3
1647999880000|2022-03-23 01:44:40|1105.6|1105|1106.5|1105|1106.5|1105|1105.6|1105|1
1647999890000|2022-03-23 01:44:50|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1
1647999900000|2022-03-23 01:45:00|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|2
1647999920000|2022-03-23 01:45:20|1106.1|1105.1|1106.2|1105.2|1106.2|1105.2|1106.1|1105.1|0
1647999930000|2022-03-23 01:45:30|1106.5|1105|1106.4|1105.4|1106.5|1105.4|1106.4|1105|1
1647999970000|2022-03-23 01:46:10|1106.6|1105.1|1106.4|1105.4|1106.6|1105.4|1105.9|1105.1|1
1648000010000|2022-03-23 01:46:50|1105.8|1104.8|1105.5|1104.5|1105.8|1104.8|1105.5|1104.5|7
1648000020000|2022-03-23 01:47:00|1105.4|1104.4|1105|1104|1105.4|1104.4|1105|1104|4
1648000030000|2022-03-23 01:47:10|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|0
1648000040000|2022-03-23 01:47:20|1106|1104.5|1106.3|1104.8|1106.3|1104.8|1106|1104.5|3
1648000140000|2022-03-23 01:49:00|1106.1|1104.6|1105.9|1104.4|1106.1|1104.6|1105.9|1104.4|0
1648000160000|2022-03-23 01:49:20|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|2
1648000170000|2022-03-23 01:49:30|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1648000230000|2022-03-23 01:50:30|||||||||1
1648000360000|2022-03-23 01:52:40|1105.4|1105|1106.5|1105|1106.5|1105|1105.4|1105|1
1648000370000|2022-03-23 01:52:50|1106.4|1105.4|1106.6|1105.1|1106.6|1105.4|1106.4|1105.1|0
1648000380000|2022-03-23 01:53:00|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|0
1648000400000|2022-03-23 01:53:20|1106.1|1104.6|1106.3|1104.8|1106.3|1104.8|1106.1|1104.6|4
1648000690000|2022-03-23 01:58:10|||||||||2
1648000740000|2022-03-23 01:59:00|||||||||1
1648000970000|2022-03-23 02:02:50|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1648001030000|2022-03-23 02:03:50|1106.2|1104.7|1106.4|1104.9|1106.4|1104.9|1106.2|1104.7|5
1648001050000|2022-03-23 02:04:10|1106.6|1105.1|1106.6|1105.6|1106.6|1105.6|1106.6|1105.1|1
1648001080000|2022-03-23 02:04:40|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|4
1648001100000|2022-03-23 02:05:00|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1648001130000|2022-03-23 02:05:30|1106.8|1106.2|1107.5|1106.5|1107.8|1106.5|1106.8|1106.2|2
1648001190000|2022-03-23 02:06:30|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|4
1648001210000|2022-03-23 02:06:50|1107.7|1106.7|1108.7|1107.7|1108.7|1107.7|1107.7|1106.7|0
1648001220000|2022-03-23 02:07:00|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1109.3|1107.8|1
1648001240000|2022-03-23 02:07:20|1109.7|1108.3|1109.9|1108.4|1109.9|1108.4|1109.7|1108.2|1
1648001250000|2022-03-23 02:07:30|1109.4|1107.9|1109.5|1108|1109.5|1108|1109.4|1107.9|1
1648001270000|2022-03-23 02:07:50|1109.8|1108.3|1109.8|1108.3|1109.8|1108.6|1109.6|1108.3|0
1648001280000|2022-03-23 02:08:00|1109.6|1108.6|1109.8|1108.8|1109.8|1108.8|1109.6|1108.3|3
1648001290000|2022-03-23 02:08:10|1110.1|1108.6|1110.2|1108.7|1110.2|1109|1110|1108.6|1
1648001300000|2022-03-23 02:08:20|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|0
1648001310000|2022-03-23 02:08:30|1110.3|1108.8|1109.5|1108.9|1110.3|1108.9|1109.5|1108.7|0
1648001320000|2022-03-23 02:08:40|1109.8|1108.3|1109.6|1108.1|1109.8|1108.3|1109.6|1108.1|1
1648001370000|2022-03-23 02:09:30|1108.8|1108.2|1109.6|1108.1|1109.6|1108.2|1108.8|1107.9|3
1648001410000|2022-03-23 02:10:10|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1648001450000|2022-03-23 02:10:50|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|2
1648001490000|2022-03-23 02:11:30|||||||||1
1648001550000|2022-03-23 02:12:30|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|1108.8|1107.3|3
1648001560000|2022-03-23 02:12:40|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1
1648001640000|2022-03-23 02:14:00|1109|1108|1108.9|1107.4|1109|1108|1108.9|1107.4|0
1648001980000|2022-03-23 02:19:40|1108.3|1107.7|1108.2|1107.2|1108.3|1107.7|1108.2|1107.2|1
1648001990000|2022-03-23 02:19:50|1107.7|1107.1|1107.6|1106.1|1107.7|1107.1|1107.6|1106.1|3
1648002000000|2022-03-23 02:20:00|1106.9|1106.3|1107.6|1106.1|1107.6|1106.3|1106.9|1106.1|1
1648002050000|2022-03-23 02:20:50|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|4
1648002090000|2022-03-23 02:21:30|||||||||1
1648002120000|2022-03-23 02:22:00|1108.5|1107|1108.8|1107.3|1108.8|1107.3|1108.5|1107|1
1648002140000|2022-03-23 02:22:20|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1108.9|1107.4|1
1648002160000|2022-03-23 02:22:40|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1648002170000|2022-03-23 02:22:50|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1648002180000|2022-03-23 02:23:00|1109.7|1108.2|1109.8|1108.3|1109.8|1108.3|1109.7|1108.2|1
1648002200000|2022-03-23 02:23:20|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1
1648002210000|2022-03-23 02:23:30|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|3
1648002230000|2022-03-23 02:23:50|1110.2|1108.7|1110.3|1108.8|1110.3|1108.8|1110.2|1108.7|0
1648002250000|2022-03-23 02:24:10|1110.1|1109.5|1110.3|1109.3|1110.3|1109.5|1110.1|1109.3|0
1648002270000|2022-03-23 02:24:30|1111.5|1110|1111.4|1109.9|1111.5|1110|1111.4|1109.9|2
1648002330000|2022-03-23 02:25:30|1111.3|1109.8|1110.7|1109.2|1111.6|1110.1|1110.7|1109.2|2
1648002340000|2022-03-23 02:25:40|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1648002500000|2022-03-23 02:28:20|1110.6|1109.1|1111.1|1109.6|1111.1|1109.6|1110.6|1109.1|0
1648002510000|2022-03-23 02:28:30|||||||||1
1648002520000|2022-03-23 02:28:40|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1648002530000|2022-03-23 02:28:50|1111.4|1109.9|1111.6|1110.1|1111.6|1110.1|1111.4|1109.9|0
1648002540000|2022-03-23 02:29:00|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1
1648002550000|2022-03-23 02:29:10|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1112.5|1111.8|5
1648002570000|2022-03-23 02:29:30|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1648002580000|2022-03-23 02:29:40|1112.3|1111.7|1113.4|1111.9|1113.4|1111.9|1112.3|1111.7|1
1648002590000|2022-03-23 02:29:50|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1
1648002610000|2022-03-23 02:30:10|1114|1113|1114.1|1113.1|1114.1|1113.1|1114|1113|0
1648002620000|2022-03-23 02:30:20|1114|1113.4|1115.1|1113.6|1115.1|1113.8|1114|1113.1|6
1648002630000|2022-03-23 02:30:30|1115|1113.5|1115.3|1113.8|1115.3|1114|1115|1113.5|3
1648002640000|2022-03-23 02:30:40|||||||||2
1648002650000|2022-03-23 02:30:50|1115.8|1114.3|1116|1114.5|1116|1114.5|1115.8|1114.3|4
1648002660000|2022-03-23 02:31:00|1115.9|1114.4|1116.2|1114.7|1116.2|1114.9|1115.9|1114.4|4
1648002670000|2022-03-23 02:31:10|1116.4|1114.9|1115.4|1113.9|1116.4|1114.9|1115.2|1113.9|6
1648002680000|2022-03-23 02:31:20|1115.5|1114|1115.9|1114.4|1115.9|1114.4|1115.5|1114|0
1648002690000|2022-03-23 02:31:30|1115.8|1114.3|1115.9|1114.4|1115.9|1114.4|1115.8|1114.3|1
1648002700000|2022-03-23 02:31:40|1115.8|1114.3|1115.9|1114.4|1115.9|1114.4|1115.8|1114.3|0
1648002710000|2022-03-23 02:31:50|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1
1648002720000|2022-03-23 02:32:00|1115.7|1114.7|1114.8|1113.3|1115.9|1114.9|1114.8|1113.3|4
1648002730000|2022-03-23 02:32:10|||||||||1
1648002750000|2022-03-23 02:32:30|1115|1113.5|1114.8|1113.3|1115|1113.5|1114.8|1113.3|0
1648002770000|2022-03-23 02:32:50|||||||||1
1648002780000|2022-03-23 02:33:00|||||||||1
1648002790000|2022-03-23 02:33:10|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1648002820000|2022-03-23 02:33:40|1113.9|1113.3|1114.8|1113.3|1114.8|1113.3|1113.9|1113.3|2
1648002830000|2022-03-23 02:33:50|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|2
1648002840000|2022-03-23 02:34:00|1114.8|1113.3|1114.7|1113.2|1114.8|1113.3|1114.7|1113.2|0
1648002860000|2022-03-23 02:34:20|1114.5|1113|1114.6|1113.1|1114.6|1113.1|1114.5|1113|1
1648002870000|2022-03-23 02:34:30|1114.7|1113.2|1114.6|1113.1|1114.7|1113.2|1114.6|1113.1|0
1648002880000|2022-03-23 02:34:40|1114.5|1113|1114.4|1112.9|1114.5|1113|1114.4|1112.9|0
1648002910000|2022-03-23 02:35:10|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|1
1648002920000|2022-03-23 02:35:20|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1648002950000|2022-03-23 02:35:50|1114.3|1112.8|1114.4|1112.9|1114.4|1112.9|1114.3|1112.8|0
1648002970000|2022-03-23 02:36:10|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|2
1648002990000|2022-03-23 02:36:30|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1648003010000|2022-03-23 02:36:50|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1648003090000|2022-03-23 02:38:10|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|2
1648003160000|2022-03-23 02:39:20|1112.4|1110.9|1112.1|1110.6|1112.4|1110.9|1112.1|1110.6|0
1648003230000|2022-03-23 02:40:30|1112.4|1110.9|1112.6|1111.1|1112.6|1111.1|1112.4|1110.9|1
1648003250000|2022-03-23 02:40:50|1112.5|1111|1112.3|1110.8|1112.5|1111|1112.3|1110.8|0
1648003260000|2022-03-23 02:41:00|1112.2|1110.7|1111.6|1110.1|1112.2|1110.7|1111.6|1110.1|2
1648003270000|2022-03-23 02:41:10|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1648003290000|2022-03-23 02:41:30|1110.9|1109.9|1110.6|1109.1|1110.9|1109.9|1110.6|1109.1|0
1648003300000|2022-03-23 02:41:40|||||||||4
1648003340000|2022-03-23 02:42:20|1110.3|1109.3|1110.3|1108.8|1110.3|1109.3|1110.3|1108.8|0
1648003350000|2022-03-23 02:42:30|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|3
1648003360000|2022-03-23 02:42:40|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1648003380000|2022-03-23 02:43:00|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.1|1108.6|2
1648003420000|2022-03-23 02:43:40|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|1110.1|1108.6|0
1648003490000|2022-03-23 02:44:50|1108.6|1108|1109.4|1107.9|1109.4|1108|1108.6|1107.9|21
1648003500000|2022-03-23 02:45:00|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1648003530000|2022-03-23 02:45:30|||||||||7
1648003580000|2022-03-23 02:46:20|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|0
1648003640000|2022-03-23 02:47:20|||||||||2
1648003690000|2022-03-23 02:48:10|1109.5|1108|1109.6|1108.1|1109.6|1108.1|1109.5|1108|2
1648003710000|2022-03-23 02:48:30|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1648003720000|2022-03-23 02:48:40|||||||||2
1648003730000|2022-03-23 02:48:50|1109.6|1108.1|1109.5|1108|1109.6|1108.1|1109.5|1108|0
1648003760000|2022-03-23 02:49:20|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|1109.6|1108.1|0
1648003770000|2022-03-23 02:49:30|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1648004120000|2022-03-23 02:55:20|||||||||1
1648004130000|2022-03-23 02:55:30|1109.3|1107.8|1108.5|1107|1109.3|1107.8|1108.5|1107|1
1648004170000|2022-03-23 02:56:10|1108.3|1106.8|1108.1|1106.6|1108.3|1106.8|1108.1|1106.6|3
1648004240000|2022-03-23 02:57:20|1108.2|1106.7|1108.4|1106.9|1108.4|1106.9|1108.2|1106.7|0
1648004290000|2022-03-23 02:58:10|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|1109.1|1107.6|3
1648004340000|2022-03-23 02:59:00|1109.2|1107.7|1109.7|1108.2|1109.7|1108.2|1109.2|1107.7|1
1648004400000|2022-03-23 03:00:00|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|0
1648004440000|2022-03-23 03:00:40|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|3
1648004460000|2022-03-23 03:01:00|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|2
1648004500000|2022-03-23 03:01:40|1110.4|1108.9|1110.5|1109|1110.5|1109|1110.4|1108.9|0
1648004520000|2022-03-23 03:02:00|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|0
1648004540000|2022-03-23 03:02:20|1110.5|1109|1111.4|1109.9|1111.4|1109.9|1110.5|1109|1
1648004560000|2022-03-23 03:02:40|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|1
1648004570000|2022-03-23 03:02:50|1111.6|1110.1|1112.3|1110.8|1112.3|1110.8|1111.6|1110.1|3
1648004580000|2022-03-23 03:03:00|1112.4|1110.9|1112.5|1111|1112.5|1111|1112.4|1110.9|0
1648004590000|2022-03-23 03:03:10|1112.9|1111.4|1113.1|1111.6|1113.1|1111.6|1112.9|1111.4|0
1648004710000|2022-03-23 03:05:10|1112.9|1111.9|1111.6|1110.1|1112.9|1111.9|1111.6|1110.1|1
1648004720000|2022-03-23 03:05:20|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1
1648004740000|2022-03-23 03:05:40|1113.5|1112|1113.9|1112.4|1113.9|1112.4|1112.6|1112|1
1648004760000|2022-03-23 03:06:00|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|0
1648004800000|2022-03-23 03:06:40|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1
1648004930000|2022-03-23 03:08:50|1114.2|1112.7|1113.7|1112.2|1114.2|1112.7|1113.7|1112.2|1
1648004940000|2022-03-23 03:09:00|1113.5|1112|1113.4|1112.4|1113.6|1112.4|1113.4|1112|0
1648004960000|2022-03-23 03:09:20|1113.9||1113.9||1113.9||1113.9||1
1648004990000|2022-03-23 03:09:50|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|3
1648005000000|2022-03-23 03:10:00|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|0
1648005020000|2022-03-23 03:10:20|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|0
1648005030000|2022-03-23 03:10:30|1114.1|1113.5|1115.3|1113.8|1115.3|1113.8|1114.1|1113.5|1
1648005080000|2022-03-23 03:11:20|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1115.6|1114.1|1
1648005100000|2022-03-23 03:11:40|1115.5|1114|1116.6|1115.1|1116.6|1115.1|1115.4|1113.9|4
1648005110000|2022-03-23 03:11:50|||||||||1
1648005120000|2022-03-23 03:12:00|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|2
1648005150000|2022-03-23 03:12:30|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|0
1648005160000|2022-03-23 03:12:40|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.3|1115.7|8
1648005170000|2022-03-23 03:12:50|1116.3|1115.7|1116.5|1115.5|1116.5|1115.7|1116.3|1115.5|1
1648005230000|2022-03-23 03:13:50|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|2
1648005240000|2022-03-23 03:14:00|1116.5|1115.9|1115.9|1114.4|1116.5|1115.9|1115.9|1114.4|6
1648005270000|2022-03-23 03:14:30|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|1115.7|1114.2|0
1648005290000|2022-03-23 03:14:50|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|0
1648005300000|2022-03-23 03:15:00|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|1
1648005310000|2022-03-23 03:15:10|1114.6|1113.1|1114.8|1113.3|1114.8|1113.3|1114.6|1113.1|1
1648005340000|2022-03-23 03:15:40|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1648005350000|2022-03-23 03:15:50|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|2
1648005370000|2022-03-23 03:16:10|1114.6|1113.1|1114.8|1113.8|1114.8|1113.8|1114.6|1113.1|1
1648005380000|2022-03-23 03:16:20|1114.7|1114.1|1116.3|1114.8|1116.3|1114.8|1114.7|1114.1|2
1648005390000|2022-03-23 03:16:30|1116.2|1114.7|1116.3|1114.8|1116.3|1114.8|1116.1|1114.6|8
1648005400000|2022-03-23 03:16:40|1116.1|1115.5|1116.2|1114.7|1116.3|1115.5|1116.1|1114.7|1
1648005510000|2022-03-23 03:18:30|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|2
1648005520000|2022-03-23 03:18:40|1116.2|1114.7|1115.9|1114.4|1116.2|1114.7|1115.9|1114.4|4
1648005530000|2022-03-23 03:18:50|1116.1|1114.6|1116.2|1114.7|1116.2|1114.7|1116.1|1114.6|2
1648005540000|2022-03-23 03:19:00|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1
1648005550000|2022-03-23 03:19:10|1116|1114.5|1116.5|1115.5|1116.7|1115.5|1116|1114.5|0
1648005560000|2022-03-23 03:19:20|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|2
1648005570000|2022-03-23 03:19:30|1116.7|1115.2|1116.8|1115.3|1116.8|1115.3|1116.7|1115.2|0
1648005580000|2022-03-23 03:19:40|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|1116.7|1115.2|0
1648005590000|2022-03-23 03:19:50|1116.4|1115.4|1115.8|1114.3|1116.4|1115.5|1115.8|1114.3|1
1648005600000|2022-03-23 03:20:00|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|0
1648005620000|2022-03-23 03:20:20|1116.1|1114.6|1116.4|1114.9|1116.4|1114.9|1116.1|1114.6|2
1648005690000|2022-03-23 03:21:30|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|4
1648005730000|2022-03-23 03:22:10|1115.3|1114.7|1115.4|1113.9|1115.4|1114.7|1115.3|1113.9|2
1648005750000|2022-03-23 03:22:30|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|0
1648005870000|2022-03-23 03:24:30|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|1115.4|1113.9|0
1648005880000|2022-03-23 03:24:40|1115.3|1113.8|1115.5|1114|1115.9|1114.4|1115.3|1113.8|3
1648005890000|2022-03-23 03:24:50|1115.7|1114.2|1115.4|1113.9|1115.9|1114.4|1115.4|1113.9|0
1648005970000|2022-03-23 03:26:10|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1
1648005990000|2022-03-23 03:26:30|1114.2|1113.6|1114.9|1113.4|1114.9|1113.6|1114.2|1113.4|0
1648006010000|2022-03-23 03:26:50|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1648006020000|2022-03-23 03:27:00|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1648006030000|2022-03-23 03:27:10|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1
1648006050000|2022-03-23 03:27:30|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|1
1648006190000|2022-03-23 03:29:50|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1
1648006200000|2022-03-23 03:30:00|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1648006240000|2022-03-23 03:30:40|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|0
1648006320000|2022-03-23 03:32:00|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1648006340000|2022-03-23 03:32:20|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|1114.3|1113.3|0
1648006350000|2022-03-23 03:32:30|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|2
1648006420000|2022-03-23 03:33:40|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1
1648006450000|2022-03-23 03:34:10|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1648006460000|2022-03-23 03:34:20|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|0
1648006570000|2022-03-23 03:36:10|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.7|1113.2|2
1648006650000|2022-03-23 03:37:30|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1648006750000|2022-03-23 03:39:10|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1648006760000|2022-03-23 03:39:20|1115.1|1113.6|1114.9|1113.4|1115.1|1113.6|1114.9|1113.4|0
1648006770000|2022-03-23 03:39:30|1114|1112.5|1114.7|1113.2|1114.7|1113.2|1113.8|1112.3|6
1648006890000|2022-03-23 03:41:30|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1
1648007060000|2022-03-23 03:44:20|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1648007080000|2022-03-23 03:44:40|1114.8|1114.2|1114.7|1113.2|1114.8|1114.2|1114.7|1113.2|2
1648007220000|2022-03-23 03:47:00|||||||||1
1648007310000|2022-03-23 03:48:30|1113.9|1113.3|1114.7|1113.2|1114.7|1113.3|1113.9|1113.1|2
1648007380000|2022-03-23 03:49:40|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|0
1648007460000|2022-03-23 03:51:00|1114.6|1113.1|1114.5|1113|1114.6|1113.1|1114.5|1113|0
1648007490000|2022-03-23 03:51:30|1114.2|1113.2|1113.4|1111.9|1114.2|1113.2|1113.4|1111.9|3
1648007500000|2022-03-23 03:51:40|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1648007520000|2022-03-23 03:52:00|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1648007530000|2022-03-23 03:52:10|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1648007620000|2022-03-23 03:53:40|1113.1|1111.6|1112.5|1111.9|1113.1|1111.9|1112.4|1111.6|3
1648007630000|2022-03-23 03:53:50|1112.6|1111.1|1112.5|1111.5|1112.6|1111.5|1112.5|1111.1|1
1648007680000|2022-03-23 03:54:40|1112.7|1111.2|1112.5|1111|1112.7|1111.5|1112.5|1111|0
1648007700000|2022-03-23 03:55:00|1112.3|1111.3|1112.4|1111.4|1112.5|1111.4|1112.3|1111|0
1648007710000|2022-03-23 03:55:10|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|1112.3|1111.3|0
1648007720000|2022-03-23 03:55:20|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|3
1648007740000|2022-03-23 03:55:40|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|1
1648007820000|2022-03-23 03:57:00|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|0
1648007890000|2022-03-23 03:58:10|1113.1|1111.6|1115.4|1114.4|1115.9|1114.4|1113.1|1111.6|3
1648007910000|2022-03-23 03:58:30|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|1115.2|1114.2|0
1648007960000|2022-03-23 03:59:20|1115.9|1114.4|1115.7|1114.2|1115.9|1114.4|1115.7|1114.2|1
1648007970000|2022-03-23 03:59:30|1114.7|1114.1|1115|1113.5|1115|1114.1|1114.7|1113.5|2
1648008020000|2022-03-23 04:00:20|1114.8|1113.3|1114.4|1112.9|1114.8|1113.3|1114.4|1112.9|2
1648008030000|2022-03-23 04:00:30|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1648008100000|2022-03-23 04:01:40|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|2
1648008350000|2022-03-23 04:05:50|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1648008360000|2022-03-23 04:06:00|1115.6|1114.1|1115.4|1113.9|1115.6|1114.7|1115.2|1113.7|3
1648008390000|2022-03-23 04:06:30|1115.6|1114.6|1115.6|1115|1115.7|1115|1115.3|1114|0
1648008420000|2022-03-23 04:07:00|1116.2|1114.7|1116.3|1114.8|1116.3|1114.8|1116.2|1114.7|1
1648008430000|2022-03-23 04:07:10|1115.9|1115.3|1115.2|1113.7|1116.5|1115.5|1114.6|1113.7|10
1648008440000|2022-03-23 04:07:20|1115.1|1113.6|1113.9|1112.9|1115.1|1113.6|1113.9|1112.9|0
1648008450000|2022-03-23 04:07:30|1113.6|1112.1|1113.4|1111.9|1113.6|1112.1|1113.1|1111.6|2
1648008470000|2022-03-23 04:07:50|1113.3|1112.3|1115.6|1114.1|1115.6|1114.1|1113.3|1112.3|1
1648008480000|2022-03-23 04:08:00|1115.3|1113.8|1115.1|1113.6|1115.3|1113.8|1115.1|1113.6|0
1648008490000|2022-03-23 04:08:10|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1114.6|1113.1|1
1648008500000|2022-03-23 04:08:20|1113.9|1112.9|1113.6|1112.1|1113.9|1112.9|1113.6|1112.1|0
1648008680000|2022-03-23 04:11:20|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1648008800000|2022-03-23 04:13:20|1113.6|1112.1|1113.7|1112.2|1113.7|1112.2|1113.6|1112.1|0
1648008830000|2022-03-23 04:13:50|1113.6|1113|1114.3|1112.8|1114.3|1113|1113.6|1112.8|1
1648008870000|2022-03-23 04:14:30|1114.7|1113.2|1114.9|1113.4|1114.9|1113.4|1114.7|1113.2|2
1648008880000|2022-03-23 04:14:40|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1648008930000|2022-03-23 04:15:30|1114.9|1113.4|1115.3|1113.8|1115.3|1113.8|1114.9|1113.4|1
1648008940000|2022-03-23 04:15:40|1115.4|1113.9|1115.5|1114|1115.5|1114|1115.4|1113.9|0
1648008950000|2022-03-23 04:15:50|1114.9|1114.3|1114.9|1113.4|1115.1|1114.3|1114.7|1113.2|0
1648008960000|2022-03-23 04:16:00|1115.1|1113.6|1114.9|1114.3|1115.6|1114.3|1114.9|1113.6|0
1648008970000|2022-03-23 04:16:10|1115.6|1114.1|1114.7|1113.2|1115.6|1114.2|1114.7|1113.2|5
1648008980000|2022-03-23 04:16:20|1113.9|1113.3|1114.8|1113.3|1115.3|1113.8|1113.9|1113.3|5
1648009010000|2022-03-23 04:16:50|||||||||1
1648009160000|2022-03-23 04:19:20|||||||||1
1648009240000|2022-03-23 04:20:40|1114.6|1113.1|1114.2|1112.7|1114.6|1113.1|1114.2|1112.7|2
1648009270000|2022-03-23 04:21:10|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.5|0
1648009290000|2022-03-23 04:21:30|1114.1|1112.6|1113.8|1112.3|1114.1|1112.6|1113.8|1112.3|0
1648009320000|2022-03-23 04:22:00|1113.9|1112.4|1113.8|1112.3|1114.2|1112.7|1113.8|1112.3|0
1648009330000|2022-03-23 04:22:10|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1648009350000|2022-03-23 04:22:30|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|2
1648009360000|2022-03-23 04:22:40|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.5|0
1648009390000|2022-03-23 04:23:10|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|0
1648009510000|2022-03-23 04:25:10|1112.6|1112|1112.4|1111.4|1112.6|1112|1112.4|1111.4|1
1648009560000|2022-03-23 04:26:00|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|0
1648009570000|2022-03-23 04:26:10|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|2
1648009590000|2022-03-23 04:26:30|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|1113.2|1111.7|0
1648009660000|2022-03-23 04:27:40|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1
1648009670000|2022-03-23 04:27:50|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|0
1648009700000|2022-03-23 04:28:20|1113.4|1111.9|1113.6|1112.1|1113.6|1112.1|1113.4|1111.9|0
1648009730000|2022-03-23 04:28:50|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|0
1648009740000|2022-03-23 04:29:00|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1
1648009750000|2022-03-23 04:29:10|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1648009790000|2022-03-23 04:29:50|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|1113.9|1112.4|0
1648009930000|2022-03-23 04:32:10|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|1114.3|1112.8|0
1648009940000|2022-03-23 04:32:20|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1648009950000|2022-03-23 04:32:30|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|5
1648010150000|2022-03-23 04:35:50|1116.2|1115.2|1116.5|1115|1116.5|1115.2|1116.2|1114.9|0
1648010240000|2022-03-23 04:37:20|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|0
1648010550000|2022-03-23 04:42:30|1116.4|1115.4|1116.4|1115.8|1116.4|1115.8|1116.4|1115.4|2
1648010580000|2022-03-23 04:43:00|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|2
1648010790000|2022-03-23 04:46:30|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1
1648010870000|2022-03-23 04:47:50|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|0
1648010910000|2022-03-23 04:48:30|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|0
1648010940000|2022-03-23 04:49:00|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|2
1648011000000|2022-03-23 04:50:00|1116.2|1115.2|1116.6|1115.1|1116.6|1115.2|1116.2|1115.1|1
1648011060000|2022-03-23 04:51:00|1116.1|1115|1116|1115|1116.1|1115|1116|1115|0
1648011070000|2022-03-23 04:51:10|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1
1648011110000|2022-03-23 04:51:50|1116.5|1115|1116.4|1115.4|1116.5|1115.4|1116.4|1115|0
1648011120000|2022-03-23 04:52:00||1115.8||1115.4||1115.8||1115.4|2
1648011170000|2022-03-23 04:52:50|1116.1|1115.5|1116.4|1114.9|1116.4|1115.5|1115.4|1114.8|3
1648011180000|2022-03-23 04:53:00||1115.4||1115.4||1115.4||1115.4|1
1648011190000|2022-03-23 04:53:10||1115.8||1115.8||1115.8||1115.8|0
1648011200000|2022-03-23 04:53:20||1115.4||1115.4||1115.4||1115.4|1
1648011210000|2022-03-23 04:53:30||1114.9||1114.9||1114.9||1114.9|0
1648011330000|2022-03-23 04:55:30|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|2
1648011340000|2022-03-23 04:55:40|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|0
1648011460000|2022-03-23 04:57:40|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|2
1648011490000|2022-03-23 04:58:10|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|1116.2|1114.7|2
1648011660000|2022-03-23 05:01:00|1116.1|1114.6|1116|1114.5|1116.1|1114.6|1116|1114.5|0
1648011740000|2022-03-23 05:02:20|1115.9|1114.4|1115.7|1114.2|1115.9|1114.4|1115.7|1114.2|1
1648011930000|2022-03-23 05:05:30|1115.9|1114.4|1116|1114.5|1116|1114.5|1115.9|1114.4|0
1648011960000|2022-03-23 05:06:00|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|1116.1|1114.6|0
1648012030000|2022-03-23 05:07:10|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|0
1648012090000|2022-03-23 05:08:10|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1
1648012110000|2022-03-23 05:08:30|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|0
1648012150000|2022-03-23 05:09:10|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|0
1648012220000|2022-03-23 05:10:20|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1
1648012350000|2022-03-23 05:12:30|||||||||1
1648012570000|2022-03-23 05:16:10|||||||||1
1648012630000|2022-03-23 05:17:10|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|1
1648012810000|2022-03-23 05:20:10|1115.9|1114.4|1115.8|1114.3|1115.9|1114.4|1115.8|1114.3|1
1648012930000|2022-03-23 05:22:10|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|1115.9|1114.4|0
1648012950000|2022-03-23 05:22:30|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|0
1648013220000|2022-03-23 05:27:00|1115.9|1114.4|1115|1113.5|1115.9|1114.4|1115|1113.5|2
1648013280000|2022-03-23 05:28:00|1114.9|1113.4|1113.2|1111.7|1114.9|1113.4|1113|1111.6|3
1648013300000|2022-03-23 05:28:20|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|10
1648013370000|2022-03-23 05:29:30|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1648013390000|2022-03-23 05:29:50|1112.1|1111.4|1113.1|1111.6|1113.1|1111.6|1112.1|1111.4|2
1648013500000|2022-03-23 05:31:40|1113.2|1111.7|1115.3|1113.8|1115.3|1113.8|1113.2|1111.7|5
1648013510000|2022-03-23 05:31:50|1115.5|1114.7|1115.2|1113.7|1115.5|1114.7|1115.2|1113.7|2
1648013520000|2022-03-23 05:32:00|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|0
1648013590000|2022-03-23 05:33:10|1115|1114|1115|1114|1115|1114|1115|1114|0
1648013740000|2022-03-23 05:35:40|1114.7|1114.1|1114|1112.5|1114.7|1114.1|1114|1112.5|1
1648014190000|2022-03-23 05:43:10|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|1114.1|1112.6|0
1648014410000|2022-03-23 05:46:50|1113.6|1112.1|1112.6|1111.1|1113.6|1112.1|1112.6|1111.1|4
1648014420000|2022-03-23 05:47:00|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1648014470000|2022-03-23 05:47:50|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|0
1648014500000|2022-03-23 05:48:20|1112.5|1111|1112.4|1110.9|1112.5|1111|1112.4|1110.9|0
1648014600000|2022-03-23 05:50:00|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|6
1648014630000|2022-03-23 05:50:30|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|2
1648014640000|2022-03-23 05:50:40|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|0
1648014670000|2022-03-23 05:51:10|1109.6|1108.1|1109.5|1108|1109.6|1108.1|1109.5|1108|0
1648014680000|2022-03-23 05:51:20|1109.2|1107.7|1110.3|1108.8|1110.3|1108.8|1109.1|1107.6|4
1648014800000|2022-03-23 05:53:20|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|0
1648014810000|2022-03-23 05:53:30|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|0
1648014830000|2022-03-23 05:53:50|1110.5|1109.9|1110.6|1110|1110.6|1110|1110.5|1109.9|0
1648014840000|2022-03-23 05:54:00|1110.8|1109.8|1112.1|1110.6|1112.1|1110.6|1110.8|1109.8|1
1648014900000|2022-03-23 05:55:00|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1648014950000|2022-03-23 05:55:50|1112.1|1111.1|1112.6|1111.1|1112.6|1111.4|1112.1|1111.1|0
1648014960000|2022-03-23 05:56:00|1112.5|1111|1112.4|1111.4|1112.5|1111.4|1112.4|1111|0
1648014990000|2022-03-23 05:56:30|1112.3|1111.7|1113.3|1112.3|1113.3|1112.3|1112.3|1111.7|1
1648015000000|2022-03-23 05:56:40|1113.2|1112.6|1113.9|1112.4|1113.9|1112.6|1113.2|1112.4|0
1648015010000|2022-03-23 05:56:50|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1113.3|1112.7|1
1648015060000|2022-03-23 05:57:40|1112.6|1111.1|1112.2|1110.7|1112.6|1111.1|1112.2|1110.7|2
1648015070000|2022-03-23 05:57:50|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1112.6|1111.1|1
1648015080000|2022-03-23 05:58:00|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1648015210000|2022-03-23 06:00:10|1112.1|1111.1|1112.2|1110.7|1112.2|1111.1|1112.1|1110.7|0
1648015350000|2022-03-23 06:02:30|||||||||1
1648015360000|2022-03-23 06:02:40|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|1112.1|1110.6|0
1648015390000|2022-03-23 06:03:10|1111.3|1110.7|1110.6|1109.1|1111.3|1110.7|1110.6|1109.1|6
1648015460000|2022-03-23 06:04:20|1110.2|1109.2|1109.9|1108.4|1110.4|1109.2|1109.8|1108.3|1
1648015470000|2022-03-23 06:04:30|1109.8|1108.3|1109.7|1108.2|1109.8|1108.3|1109.7|1108.2|0
1648015490000|2022-03-23 06:04:50|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1
1648015500000|2022-03-23 06:05:00|1109.3|1107.8|1109.2|1107.7|1109.3|1107.8|1109.2|1107.7|0
1648015510000|2022-03-23 06:05:10|1107.4|1105.9|1107.1|1106.1|1107.4|1106.1|1107.1|1105.9|4
1648015520000|2022-03-23 06:05:20|1107.2|1106.6|1108.1|1106.6|1108.1|1106.6|1107.2|1106.1|2
1648015530000|2022-03-23 06:05:30|1108.3|1106.8|1108.4|1106.9|1108.4|1106.9|1108.3|1106.8|0
1648015550000|2022-03-23 06:05:50|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1648015600000|2022-03-23 06:06:40|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|0
1648015620000|2022-03-23 06:07:00|1108.6|1107.1|1108.3|1106.8|1108.6|1107.1|1108.3|1106.8|1
1648015650000|2022-03-23 06:07:30|1108.4|1106.9|1107.9|1106.4|1108.4|1106.9|1107.9|1106.4|0
1648015670000|2022-03-23 06:07:50|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|1
1648015680000|2022-03-23 06:08:00|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1648015690000|2022-03-23 06:08:10|1107.8|1106.3|1107.7|1106.2|1107.8|1106.3|1107.7|1106.2|0
1648015720000|2022-03-23 06:08:40|1106.4|1105.4|1107.1|1105.6|1107.1|1105.6|1106.1|1105.4|4
1648015730000|2022-03-23 06:08:50|1107.3|1105.8|1107.3|1105.8|1107.7|1106.2|1107.3|1105.8|0
1648015750000|2022-03-23 06:09:10|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|0
1648015790000|2022-03-23 06:09:50|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|0
1648015800000|2022-03-23 06:10:00|1107|1105.5|1106.2|1105.6|1107|1105.6|1106.2|1105.5|1
1648015810000|2022-03-23 06:10:10|1105.7|1104.2|1105.6|1104.1|1105.7|1104.2|1105.2|1103.7|2
1648015840000|2022-03-23 06:10:40|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1
1648015860000|2022-03-23 06:11:00|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1648015880000|2022-03-23 06:11:20|||||||||1
1648015910000|2022-03-23 06:11:50|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|1105.7|1104.2|0
1648015950000|2022-03-23 06:12:30|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|0
1648015970000|2022-03-23 06:12:50|1105.1|1104.1|1104.9|1103.9|1105.1|1104.1|1104.9|1103.5|0
1648015990000|2022-03-23 06:13:10|1105.4|1104.8|1105.7|1104.7|1106.3|1104.8|1105.4|1104.7|10
1648016030000|2022-03-23 06:13:50|1105.8|1104.8|1106.1|1104.6|1106.1|1104.8|1105.8|1104.6|1
1648016080000|2022-03-23 06:14:40|1106.3|1104.8|1108.4|1106.9|1108.4|1106.9|1106.3|1104.8|6
1648016100000|2022-03-23 06:15:00|1108.3|1106.8|1108.2|1106.7|1108.3|1106.8|1108.2|1106.7|1
1648016110000|2022-03-23 06:15:10|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|0
1648016130000|2022-03-23 06:15:30|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|0
1648016140000|2022-03-23 06:15:40|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|0
1648016170000|2022-03-23 06:16:10|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1648016260000|2022-03-23 06:17:40|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|0
1648016270000|2022-03-23 06:17:50|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1
1648016290000|2022-03-23 06:18:10|1108.2|1107.2|1108.3|1107.3|1108.3|1107.3|1108.2|1107.2|0
1648016310000|2022-03-23 06:18:30|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|0
1648016330000|2022-03-23 06:18:50|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|0
1648016380000|2022-03-23 06:19:40|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|0
1648016400000|2022-03-23 06:20:00|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|1
1648016410000|2022-03-23 06:20:10|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1648016450000|2022-03-23 06:20:50|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|1
1648016510000|2022-03-23 06:21:50|1110.7|1109.2|1110.3|1108.8|1110.7|1109.2|1110.3|1108.8|9
1648016520000|2022-03-23 06:22:00|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1648016560000|2022-03-23 06:22:40|||||||||1
1648016580000|2022-03-23 06:23:00|1110.3|1108.8|1110.5|1109|1110.5|1109|1110.3|1108.8|0
1648016610000|2022-03-23 06:23:30|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|1110.4|1108.9|0
1648016620000|2022-03-23 06:23:40|1110.5|1109|1110.5|1109.5|1110.5|1109.5|1110.5|1109|2
1648016640000|2022-03-23 06:24:00|||||||||1
1648016700000|2022-03-23 06:25:00|1110.6|1109.6|1111.6|1110.1|1111.6|1110.1|1110.6|1109.6|1
1648016720000|2022-03-23 06:25:20|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|1111.7|1110.2|0
1648016750000|2022-03-23 06:25:50|1111.9|1111.1|1111.9|1110.9|1111.9|1111.1|1111.9|1110.9|7
1648016760000|2022-03-23 06:26:00|1112.1|1111.3|1112.3|1111.3|1112.3|1111.3|1112.1|1111.1|0
1648016770000|2022-03-23 06:26:10|1112.4|1110.9|1112.4|1110.9|1112.4|1110.9|1112.3|1110.8|0
1648016780000|2022-03-23 06:26:20|1112.8|1111.8|1113.2|1111.7|1113.2|1112.5|1112.8|1111.7|8
1648016850000|2022-03-23 06:27:30|1113.5|1112|1113.8|1112.3|1113.8|1112.3|1113.5|1112|6
1648016930000|2022-03-23 06:28:50|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1
1648016940000|2022-03-23 06:29:00|1113.3|1111.8|1112|1110.5|1113.3|1112|1112|1110.5|1
1648016950000|2022-03-23 06:29:10|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|0
1648017000000|2022-03-23 06:30:00|1111.8|1110.3|1111.6|1110.1|1111.8|1110.3|1111.6|1110.1|0
1648017010000|2022-03-23 06:30:10|1111.5|1110|1111.2|1110.2|1111.5|1110.2|1111.2|1110|0
1648017030000|2022-03-23 06:30:30|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|1111.1|1110.1|0
1648017050000|2022-03-23 06:30:50|1110.9|1110.3|1111.2|1109.7|1111.2|1110.3|1110.9|1109.7|0
1648017060000|2022-03-23 06:31:00|1111|1109.5|1110.1|1108.6|1111|1109.7|1110.1|1108.6|1
1648017080000|2022-03-23 06:31:20|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|1110.2|1108.7|0
1648017110000|2022-03-23 06:31:50|||||||||1
1648017120000|2022-03-23 06:32:00|1110.1|1108.6|1109.7|1108.7|1110.2|1108.7|1109.7|1108.6|0
1648017170000|2022-03-23 06:32:50|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1109.8|1108.3|1
1648017180000|2022-03-23 06:33:00|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1648017200000|2022-03-23 06:33:20|1109.4|1108.4|1109.7|1108.2|1109.7|1108.4|1109.4|1108.2|1
1648017230000|2022-03-23 06:33:50|1109.6|1108.1|1109.4|1107.9|1109.6|1108.1|1109.4|1107.9|2
1648017240000|2022-03-23 06:34:00|1109.7|1108.2|1109.6|1108.1|1109.7|1108.2|1109.5|1108|0
1648017300000|2022-03-23 06:35:00|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|0
1648017350000|2022-03-23 06:35:50|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1
1648017360000|2022-03-23 06:36:00|1109.6|1108.1|1110.1|1108.6|1110.1|1108.8|1109.3|1108|3
1648017410000|2022-03-23 06:36:50|1109.3|1108.7|1109.9|1108.4|1109.9|1108.7|1109.3|1108.4|1
1648017420000|2022-03-23 06:37:00|1109.8|1108.3|1109.9|1108.4|1109.9|1108.4|1109.8|1108.3|0
1648017440000|2022-03-23 06:37:20|1109.8|1108.3|1109.7|1108.2|1109.9|1108.4|1109.7|1108.2|0
1648017450000|2022-03-23 06:37:30|1109.9|1108.4|1109.7|1108.2|1109.9|1108.4|1109.7|1108.2|0
1648017470000|2022-03-23 06:37:50|1109.8|1108.3|1109.6|1108.1|1109.9|1108.4|1109.6|1108.1|1
1648017690000|2022-03-23 06:41:30|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|1109.7|1108.2|0
1648017770000|2022-03-23 06:42:50|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|5
1648017790000|2022-03-23 06:43:10|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|0
1648017830000|2022-03-23 06:43:50|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1648017860000|2022-03-23 06:44:20|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|1
1648017890000|2022-03-23 06:44:50|1107.2|1105.7|1108.4|1106.9|1108.7|1107.2|1107.2|1105.7|7
1648017900000|2022-03-23 06:45:00|1108.3|1107.7|1108.4|1106.9|1108.7|1107.7|1108.3|1106.9|2
1648017930000|2022-03-23 06:45:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1648017950000|2022-03-23 06:45:50|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1
1648017980000|2022-03-23 06:46:20|1108.2|1106.7|1108|1106.5|1108.2|1106.7|1108|1106.5|2
1648018000000|2022-03-23 06:46:40|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|0
1648018010000|2022-03-23 06:46:50|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|1
1648018080000|2022-03-23 06:48:00|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|0
1648018130000|2022-03-23 06:48:50|1108.1|1106.6|1107.3|1105.8|1108.1|1106.6|1107.3|1105.8|1
1648018200000|2022-03-23 06:50:00|1107.4|1105.9|1107.6|1106.1|1107.6|1106.1|1107.4|1105.9|0
1648018240000|2022-03-23 06:50:40|1107.7|1106.2|1107.8|1106.3|1107.8|1106.3|1107.7|1106.2|2
1648018310000|2022-03-23 06:51:50|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1
1648018420000|2022-03-23 06:53:40|1107.6|1106.1|1108|1106.5|1108|1106.5|1106.8|1106.1|2
1648018460000|2022-03-23 06:54:20|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|0
1648018490000|2022-03-23 06:54:50|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1
1648018590000|2022-03-23 06:56:30|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1
1648018610000|2022-03-23 06:56:50|1107.6|1106.1|1107.3|1105.8|1107.6|1106.1|1107.3|1105.8|1
1648018690000|2022-03-23 06:58:10|||||||||1
1648018710000|2022-03-23 06:58:30|1107.1|1105.6|1106.8|1105.3|1107.1|1105.6|1106.8|1105.3|0
1648018720000|2022-03-23 06:58:40|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1648018760000|2022-03-23 06:59:20|1106.1|1104.6|1105.8|1104.3|1106.1|1104.6|1105.8|1104.3|1
1648018860000|2022-03-23 07:01:00|1105.9|1104.4|1106|1104.5|1106|1104.5|1105.9|1104.4|0
1648018870000|2022-03-23 07:01:10|1105.9|1104.4|1106.2|1104.7|1106.2|1104.7|1105.9|1104.4|4
1648018920000|2022-03-23 07:02:00|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1648018940000|2022-03-23 07:02:20|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1648018960000|2022-03-23 07:02:40|1105.9|1104.4|1106.2|1104.7|1106.2|1104.7|1105.8|1104.3|1
1648018970000|2022-03-23 07:02:50|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1648018980000|2022-03-23 07:03:00|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.1|1104.6|0
1648018990000|2022-03-23 07:03:10|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1648019040000|2022-03-23 07:04:00|1106.2|1104.7|1106.5|1105|1106.6|1105.5|1106.1|1104.7|0
1648019050000|2022-03-23 07:04:10|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1648019070000|2022-03-23 07:04:30|1105.2|1104.6|1106.4|1104.9|1106.4|1104.9|1105.2|1104.6|0
1648019080000|2022-03-23 07:04:40|1106.5|1105|1106.7|1105.2|1106.7|1105.2|1106.5|1105|1
1648019110000|2022-03-23 07:05:10|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|7
1648019150000|2022-03-23 07:05:50|1107.9|1106.9|1109.4|1107.9|1109.5|1108|1107.9|1106.9|4
1648019190000|2022-03-23 07:06:30|1109.5|1108|1109.5|1108|1109.5|1108|1109.5|1108|0
1648019200000|2022-03-23 07:06:40|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1109.4|1107.9|1
1648019210000|2022-03-23 07:06:50|1109.5|1108.4|1109.5|1108.5|1109.5|1108.5|1109.5|1108.4|1
1648019220000|2022-03-23 07:07:00|1109.2|1107.7|1108.5|1107|1109.2|1107.7|1108.5|1107|2
1648019270000|2022-03-23 07:07:50|1108.6|1107.1|1108.5|1107|1108.6|1107.1|1108.5|1107|2
1648019280000|2022-03-23 07:08:00|||||||||2
1648019330000|2022-03-23 07:08:50|1108.3|1106.8|1107.8|1106.3|1108.3|1106.8|1107.8|1106.3|1
1648019340000|2022-03-23 07:09:00|1107.1|1106.5|1107.8|1106.3|1107.8|1106.5|1107.1|1106.3|1
1648019400000|2022-03-23 07:10:00|1107.7|1106.2|1107.1|1105.6|1107.7|1106.2|1107.1|1105.6|1
1648019410000|2022-03-23 07:10:10|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|3
1648019420000|2022-03-23 07:10:20|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1648019450000|2022-03-23 07:10:50|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1
1648019510000|2022-03-23 07:11:50|||||||||1
1648019520000|2022-03-23 07:12:00|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|0
1648019570000|2022-03-23 07:12:50|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1
1648019580000|2022-03-23 07:13:00|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1
1648019600000|2022-03-23 07:13:20|1106.4|1104.9|1106.5|1105|1106.5|1105|1106.4|1104.9|1
1648019640000|2022-03-23 07:14:00|1105.9|1104.4|1106|1104.5|1106|1104.5|1105.9|1104.4|6
1648019690000|2022-03-23 07:14:50|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1
1648019700000|2022-03-23 07:15:00|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|0
1648019710000|2022-03-23 07:15:10|1104.6|1104|1105|1103.5|1105.5|1104.1|1104.6|1103.5|2
1648019730000|2022-03-23 07:15:30|1104.9|1103.9|1105.2|1103.7|1105.2|1103.9|1104.9|1103.6|0
1648019740000|2022-03-23 07:15:40|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|0
1648019760000|2022-03-23 07:16:00|1105.4|1103.9|1105.5|1104|1105.5|1104|1105.4|1103.9|0
1648020110000|2022-03-23 07:21:50|||||||||1
1648020160000|2022-03-23 07:22:40|1105.6|1104.1|1106.7|1105.2|1106.7|1105.2|1105.6|1104.1|2
1648020170000|2022-03-23 07:22:50|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1
1648020230000|2022-03-23 07:23:50|1106.4|1104.9|1106.3|1104.8|1106.4|1104.9|1106.3|1104.8|2
1648020240000|2022-03-23 07:24:00|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1
1648020260000|2022-03-23 07:24:20|1106.5|1105|1106.3|1104.8|1106.5|1105|1106.3|1104.8|1
1648020270000|2022-03-23 07:24:30|1106.2|1105.7|1107|1105.5|1107|1105.7|1106.2|1105.1|2
1648020280000|2022-03-23 07:24:40|1106.8|1105.8|1107.6|1106.1|1107.6|1106.1|1106.8|1105.8|2
1648020290000|2022-03-23 07:24:50|1107.8|1106.8|1108.7|1108.1|1108.7|1108.1|1107.8|1106.8|1
1648020300000|2022-03-23 07:25:00|1109.3|1107.8|1109.7|1109.1|1109.7|1109.1|1109.3|1107.8|1
1648020310000|2022-03-23 07:25:10|1109.8|1109.2|1109|1107.5|1109.8|1109.2|1109|1107.5|1
1648020320000|2022-03-23 07:25:20|1108.7|1107.2|1108.5|1107|1108.7|1107.2|1108.5|1107|1
1648020330000|2022-03-23 07:25:30|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|0
1648020350000|2022-03-23 07:25:50|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|2
1648020470000|2022-03-23 07:27:50|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|2
1648020480000|2022-03-23 07:28:00|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1648020540000|2022-03-23 07:29:00|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1
1648020620000|2022-03-23 07:30:20|1106.2|1105.6|1107.1|1105.6|1107.1|1105.6|1106.2|1105.6|1
1648020650000|2022-03-23 07:30:50|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1
1648020690000|2022-03-23 07:31:30|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|1
1648020710000|2022-03-23 07:31:50|1106.9|1105.4|1106.1|1104.6|1106.9|1105.4|1106.1|1104.6|1
1648020780000|2022-03-23 07:33:00|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1648020830000|2022-03-23 07:33:50|||||||||1
1648020890000|2022-03-23 07:34:50|1106.4|1104.9|1106.6|1105.1|1106.6|1105.1|1106.4|1104.9|1
1648020900000|2022-03-23 07:35:00|||||||||1
1648020930000|2022-03-23 07:35:30|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1648020950000|2022-03-23 07:35:50|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1
1648020990000|2022-03-23 07:36:30|1107.1|1105.6|1107.8|1106.3|1107.8|1106.3|1107.1|1105.6|1
1648021020000|2022-03-23 07:37:00|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|1106.5|1105.9|3
1648021030000|2022-03-23 07:37:10|1107.6|1106.1|1107.4|1105.9|1107.6|1106.1|1107.4|1105.9|1
1648021070000|2022-03-23 07:37:50|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|5
1648021080000|2022-03-23 07:38:00|1107.8|1106.3|1107.7|1106.2|1107.8|1106.3|1107.7|1106.2|0
1648021120000|2022-03-23 07:38:40|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1
1648021130000|2022-03-23 07:38:50|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|0
1648021190000|2022-03-23 07:39:50|1108.2|1106.7|1107.6|1106.1|1108.2|1106.7|1107.6|1106.1|2
1648021250000|2022-03-23 07:40:50|||||||||2
1648021290000|2022-03-23 07:41:30|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|0
1648021300000|2022-03-23 07:41:40|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1648021310000|2022-03-23 07:41:50|1107.8|1106.8|1107.6|1106.1|1107.8|1106.8|1107.6|1106.1|1
1648021330000|2022-03-23 07:42:10|1107.8|1106.3|1107.6|1106.1|1107.8|1106.3|1107.6|1106.1|0
1648021370000|2022-03-23 07:42:50|1107.3|1105.8|1107.2|1105.7|1107.3|1105.8|1107.2|1105.7|2
1648021490000|2022-03-23 07:44:50|1107.4|1105.9|1107.2|1105.7|1107.4|1105.9|1107.2|1105.7|3
1648021600000|2022-03-23 07:46:40|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|0
1648021610000|2022-03-23 07:46:50|1107|1105.5|1107.1|1105.6|1107.2|1105.7|1107|1105.5|4
1648021650000|2022-03-23 07:47:30|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|0
1648021730000|2022-03-23 07:48:50|1107.3|1105.8|1107.1|1105.6|1107.3|1105.8|1107.1|1105.6|1
1648021820000|2022-03-23 07:50:20|1107.2|1105.7|1107.7|1106.2|1107.7|1106.2|1107.2|1105.7|4
1648021830000|2022-03-23 07:50:30|1107.9|1106.4|1108|1106.5|1108.1|1106.6|1107.9|1106.4|1
1648021850000|2022-03-23 07:50:50|1108.2|1106.7|1108.3|1106.8|1108.3|1106.8|1108.2|1106.7|0
1648021880000|2022-03-23 07:51:20|1108.2|1107.2|1108.8|1107.3|1108.8|1107.3|1108.2|1107.2|1
1648021890000|2022-03-23 07:51:30|1109.1|1107.6|1109.1|1108.1|1109.1|1108.1|1109.1|1107.6|0
1648021900000|2022-03-23 07:51:40|1109|1108.4|1109.5|1108.5|1109.5|1108.5|1109|1108.4|1
1648021910000|2022-03-23 07:51:50|1109.4|1108.8|1109.4|1107.9|1109.8|1108.8|1109.4|1107.9|1
1648021920000|2022-03-23 07:52:00|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|0
1648021970000|2022-03-23 07:52:50|||||||||1
1648022030000|2022-03-23 07:53:50|||||||||1
1648022050000|2022-03-23 07:54:10|1110.4|1108.6|1111.3|1109.8|1111.3|1109.8|1110.4|1108.6|4
1648022070000|2022-03-23 07:54:30|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1648022080000|2022-03-23 07:54:40|1111.9|1110.5|1112|1110.5|1112|1110.5|1111.9|1110.4|0
1648022090000|2022-03-23 07:54:50|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|3
1648022100000|2022-03-23 07:55:00|1111.7|1110.2|1111.5|1110|1111.7|1110.2|1111.5|1110|1
1648022120000|2022-03-23 07:55:20|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|0
1648022130000|2022-03-23 07:55:30|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|1111.9|1110.4|0
1648022150000|2022-03-23 07:55:50|1111.7|1110.2|1113.5|1112|1113.9|1112.4|1111.7|1110.2|21
1648022160000|2022-03-23 07:56:00|||||||||1
1648022170000|2022-03-23 07:56:10|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1
1648022210000|2022-03-23 07:56:50|1112.2|1111.6|1113.5|1112|1113.5|1112|1112.2|1111.6|1
1648022250000|2022-03-23 07:57:30|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|0
1648022260000|2022-03-23 07:57:40|1114|1112.5|1113.8|1112.3|1114|1112.5|1113.8|1112.3|0
1648022290000|2022-03-23 07:58:10|1113.9|1112.4|1114.6|1113.6|1114.6|1113.6|1113.9|1112.4|3
1648022300000|2022-03-23 07:58:20|1113.6|1113.1|1114.5|1113|1114.5|1113.1|1113.6|1112.9|2
1648022310000|2022-03-23 07:58:30|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|1114.4|1112.9|0
1648022340000|2022-03-23 07:59:00|1114.5|1113|1114.2|1112.7|1114.5|1113|1114.2|1112.7|0
1648022360000|2022-03-23 07:59:20|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|4
1648022380000|2022-03-23 07:59:40|1113.4|1111.9|1113.5|1112|1113.5|1112|1113.4|1111.9|2
1648022400000|2022-03-23 08:00:00|1113.4|1111.9|1113.1|1111.6|1113.4|1111.9|1113.1|1111.6|0
1648022450000|2022-03-23 08:00:50|1113.2|1111.7|1113.1|1111.6|1113.2|1111.7|1113.1|1111.6|1
1648022460000|2022-03-23 08:01:00|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1648022480000|2022-03-23 08:01:20|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1113.1|1111.6|1
1648022510000|2022-03-23 08:01:50|||||||||1
1648022520000|2022-03-23 08:02:00|1112.6|1111.1|1112.4|1110.9|1112.6|1111.1|1112|1110.9|2
1648022530000|2022-03-23 08:02:10|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1648022540000|2022-03-23 08:02:20|1112.8|1111.3|1113|1111.5|1113|1111.5|1112.8|1111.3|0
1648022550000|2022-03-23 08:02:30|1113.1|1111.6|1113.5|1112|1113.5|1112|1113.1|1111.6|2
1648022620000|2022-03-23 08:03:40|1113.7|1112.2|1112|1110.5|1113.7|1112.2|1112|1110.5|2
1648022630000|2022-03-23 08:03:50|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|1111.8|1110.3|2
1648022640000|2022-03-23 08:04:00|1111.5|1110|1111.4|1109.9|1111.5|1110|1111.4|1109.9|2
1648022670000|2022-03-23 08:04:30|1111.5|1110|1111.5|1110|1111.5|1110|1111.5|1110|0
1648022690000|2022-03-23 08:04:50|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|1111.6|1110.1|0
1648022700000|2022-03-23 08:05:00|1112.1|1111|1112.1|1110.6|1112.1|1111|1112.1|1110.6|1
1648022710000|2022-03-23 08:05:10|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|2
1648022740000|2022-03-23 08:05:40|1112.6|1111.1|1112.7|1111.2|1112.7|1111.2|1112.6|1111.1|0
1648022750000|2022-03-23 08:05:50|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1648022790000|2022-03-23 08:06:30|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|1112.7|1111.2|0
1648022800000|2022-03-23 08:06:40|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|1112.8|1111.3|0
1648022820000|2022-03-23 08:07:00|1111.9|1111.4|1112.9|1111.4|1112.9|1111.4|1111.9|1111.4|0
1648022840000|2022-03-23 08:07:20|1112.7|1111.7|1112.6|1112|1112.7|1112|1112.6|1111.7|0
1648022850000|2022-03-23 08:07:30|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1
1648022870000|2022-03-23 08:07:50|1113.2|1111.7|1113.2|1111.7|1113.3|1111.8|1113.2|1111.7|3
1648022950000|2022-03-23 08:09:10|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|2
1648022960000|2022-03-23 08:09:20|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|0
1648022980000|2022-03-23 08:09:40|1113.8|1112.3|1113.7|1112.2|1113.8|1112.3|1113.6|1112.1|0
1648022990000|2022-03-23 08:09:50|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1113.6|1112.1|1
1648023070000|2022-03-23 08:11:10|||||||||1
1648023110000|2022-03-23 08:11:50|||||||||2
1648023220000|2022-03-23 08:13:40|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|1113.7|1112.2|0
1648023240000|2022-03-23 08:14:00|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|7
1648023260000|2022-03-23 08:14:20|1113.2|1111.7|1113.3|1111.8|1113.3|1111.8|1113.2|1111.7|0
1648023300000|2022-03-23 08:15:00|1113.1|1111.6|1113.2|1111.7|1113.2|1111.8|1112.7|1111.5|0
1648023350000|2022-03-23 08:15:50|1113.1|1112.5|1113.2|1111.7|1113.2|1112.5|1113.1|1111.7|2
1648023410000|2022-03-23 08:16:50|1112.5|1111.9|1112.4|1111.4|1112.7|1111.9|1112.4|1111.4|1
1648023430000|2022-03-23 08:17:10|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|0
1648023440000|2022-03-23 08:17:20|1112.4|1111.8|1112.7|1111.7|1112.7|1111.8|1112.4|1111.6|0
1648023450000|2022-03-23 08:17:30|1112.6|1111.6|1112.5|1111.5|1112.6|1111.6|1112.5|1111.5|0
1648023520000|2022-03-23 08:18:40|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|0
1648023570000|2022-03-23 08:19:30|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1
1648023620000|2022-03-23 08:20:20|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|1112.4|1111.8|0
1648023640000|2022-03-23 08:20:40|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1
1648023740000|2022-03-23 08:22:20|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|1112.5|1111.5|2
1648023780000|2022-03-23 08:23:00|1113|1111.9|1113.4|1111.9|1113.4|1111.9|1113|1111.9|0
1648023820000|2022-03-23 08:23:40|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1648023850000|2022-03-23 08:24:10|||||||||1
1648023860000|2022-03-23 08:24:20|1113.7|1112.2|1114.1|1112.6|1114.1|1112.6|1113.7|1112.2|1
1648023870000|2022-03-23 08:24:30|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|1114.2|1112.7|0
1648023900000|2022-03-23 08:25:00|1114.3|1112.8|1114.5|1113|1114.5|1113|1114.3|1112.8|3
1648023920000|2022-03-23 08:25:20|1114.7|1113.2|1114.8|1113.3|1114.8|1113.3|1114.7|1113.2|2
1648023970000|2022-03-23 08:26:10|1115|1114.4|1115.2|1113.7|1115.8|1114.5|1115|1113.7|8
1648023980000|2022-03-23 08:26:20|1115.6|1114.1|1115.4|1114.4|1115.6|1114.4|1115.4|1114.1|0
1648024000000|2022-03-23 08:26:40|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|0
1648024040000|2022-03-23 08:27:20|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|3
1648024080000|2022-03-23 08:28:00|1116.6|1115.1|1116.7|1115.2|1116.7|1115.2|1116.6|1115.1|0
1648024150000|2022-03-23 08:29:10|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1648024170000|2022-03-23 08:29:30|1116.7|1115.2|1116.1|1115.1|1116.7|1115.2|1116.1|1115.1|3
1648024180000|2022-03-23 08:29:40|1116.2|1114.7|1116.1|1114.6|1116.2|1114.7|1116.1|1114.6|0
1648024200000|2022-03-23 08:30:00|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|2
1648024210000|2022-03-23 08:30:10|1116.1|1114.6|1116.1|1114.6|1116.2|1114.7|1116.1|1114.6|2
1648024220000|2022-03-23 08:30:20|1116.3|1114.8|1116.4|1114.9|1116.4|1114.9|1116.3|1114.8|0
1648024230000|2022-03-23 08:30:30|1116.5|1115|1116.6|1115.1|1116.6|1115.1|1116.5|1115|0
1648024240000|2022-03-23 08:30:40|1116.8|1115.3|1116.9|1115.4|1116.9|1115.4|1116.8|1115.3|0
1648024270000|2022-03-23 08:31:10|1116.1|1114.6|1116|1114.5|1116.1|1114.6|1116|1114.5|1
1648024280000|2022-03-23 08:31:20|1116.3|1114.8|1115.8|1114.3|1116.3|1114.8|1115.8|1114.3|3
1648024320000|2022-03-23 08:32:00|1115.7|1115.1|1115.8|1114.3|1115.9|1115.1|1115.7|1114.3|1
1648024340000|2022-03-23 08:32:20|1116|1114.5|1116|1114.5|1116|1114.5|1116|1114.5|0
1648024390000|2022-03-23 08:33:10|1115.6|1114.6|1115|1113.5|1115.6|1114.6|1114.9|1113.5|13
1648024420000|2022-03-23 08:33:40|1114.9|1113.4|1114.8|1113.3|1114.9|1113.4|1114.8|1113.3|0
1648024440000|2022-03-23 08:34:00|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1
1648024480000|2022-03-23 08:34:40|1115|1113.5|1115.5|1114.5|1115.7|1114.5|1115|1113.5|3
1648024500000|2022-03-23 08:35:00|1115.6|1114.6|1116|1114.5|1116|1114.8|1115.3|1114.5|1
1648024510000|2022-03-23 08:35:10|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|1115.7|1114.7|0
1648024540000|2022-03-23 08:35:40|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1115.6|1114.6|1
1648024550000|2022-03-23 08:35:50|1115.4|1114.8|1115.7|1114.7|1115.7|1114.8|1115.4|1114.7|0
1648024600000|2022-03-23 08:36:40||1115.1||1115.1||1115.1||1115.1|0
1648024610000|2022-03-23 08:36:50|1115.5|1114.9|1115.3|1114.7|1115.5|1114.9|1115.3|1114.7|2
1648024640000|2022-03-23 08:37:20|1115.2|1114.6|1115.2|1113.7|1115.2|1114.6|1115.2|1113.7|2
1648024650000|2022-03-23 08:37:30|1115.1|1113.6|1115|1113.5|1115.1|1113.6|1115|1113.5|0
1648024680000|2022-03-23 08:38:00|||||||||1
1648024730000|2022-03-23 08:38:50|1114.9|1113.4|1114.6|1113.6|1114.9|1113.6|1114.6|1113.4|0
1648024740000|2022-03-23 08:39:00|1115|1113.5|1115.1|1113.6|1115.1|1113.6|1115|1113.5|0
1648024760000|2022-03-23 08:39:20|1115|1114|1115|1114|1115|1114|1115|1114|2
1648024780000|2022-03-23 08:39:40|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1115.2|1113.7|1
1648024790000|2022-03-23 08:39:50|1115.3|1113.8|1115.2|1113.7|1115.3|1113.8|1115.2|1113.7|0
1648024840000|2022-03-23 08:40:40|1115.3|1113.8|1115|1114|1115.3|1114|1115|1113.8|0
1648024860000|2022-03-23 08:41:00||1113.5||1113.5||1113.5||1113.5|1
1648024870000|2022-03-23 08:41:10|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1114.9|1113.4|1
1648024880000|2022-03-23 08:41:20|1114.8|1113.3|1114.9|1113.4|1114.9|1113.4|1114.8|1113.3|0
1648024900000|2022-03-23 08:41:40|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.5|0
1648024920000|2022-03-23 08:42:00|1114.9|1113.4|1114.8|1113.3|1114.9|1113.4|1114.8|1113.3|1
1648024940000|2022-03-23 08:42:20|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1114.7|1113.7|1
1648024970000|2022-03-23 08:42:50|1114.8|1113.3|1114.6|1113.1|1114.8|1113.3|1114.6|1113.1|3
1648024980000|2022-03-23 08:43:00|1114.5|1113|1114.5|1113|1114.5|1113|1114.5|1113|0
1648024990000|2022-03-23 08:43:10|1114.6|1113.1|1114.7|1113.2|1114.7|1113.2|1114.6|1113.1|1
1648025050000|2022-03-23 08:44:10|1114.8|1113.3|1115.2|1113.7|1115.2|1113.8|1114.8|1113.3|2
1648025060000|2022-03-23 08:44:20|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|1115.3|1114.3|0
1648025080000|2022-03-23 08:44:40|1115.8|1114.5|1115.9|1114.9|1116|1114.9|1115.8|1114.5|4
1648025090000|2022-03-23 08:44:50|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|0
1648025100000|2022-03-23 08:45:00|1115.9|1115.3|1115.9|1114.4|1116|1115.3|1115.9|1114.4|2
1648025160000|2022-03-23 08:46:00|||||||||1
1648025190000|2022-03-23 08:46:30|1115.8|1114.3|1115.9|1114.4|1115.9|1114.4|1115.8|1114.3|0
1648025220000|2022-03-23 08:47:00|1115.7|1114.2|1115.4|1113.9|1115.7|1114.2|1115.4|1113.9|1
1648025260000|2022-03-23 08:47:40|1115.2|1113.7|1114.9|1113.4|1115.2|1113.7|1114.9|1113.4|1
1648025270000|2022-03-23 08:47:50|1114.7|1113.2|1114.7|1113.2|1114.8|1113.3|1114.6|1113.1|2
1648025390000|2022-03-23 08:49:50|||||||||1
1648025410000|2022-03-23 08:50:10|1114.5|1113|1114.3|1112.8|1114.5|1113|1114.3|1112.8|1
1648025420000|2022-03-23 08:50:20|1114.2|1112.7|1113.8|1112.3|1114.2|1112.7|1113.8|1112.3|1
1648025430000|2022-03-23 08:50:30|1113.7|1112.2|1113.6|1112.1|1113.7|1112.2|1113.6|1112.1|1
1648025440000|2022-03-23 08:50:40|1113.7|1112.2|1113.6|1112.1|1113.7|1112.2|1113.6|1112.1|0
1648025450000|2022-03-23 08:50:50|1113.7|1112.2|1113.6|1112.1|1113.7|1112.2|1113.6|1112.1|3
1648025460000|2022-03-23 08:51:00|||||||||1
1648025480000|2022-03-23 08:51:20|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|0
1648025500000|2022-03-23 08:51:40|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|1113.4|1111.9|0
1648025510000|2022-03-23 08:51:50|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1
1648025550000|2022-03-23 08:52:30|||||||||1
1648025560000|2022-03-23 08:52:40|1113.6|1112.1|1113.7|1112.2|1113.7|1112.2|1113.6|1112.1|4
1648025610000|2022-03-23 08:53:30|1113.6|1112.1|1113.5|1112|1113.6|1112.1|1113.5|1112|2
1648025640000|2022-03-23 08:54:00|1113.4|1111.9|1113|1111.5|1113.4|1111.9|1113|1111.5|2
1648025650000|2022-03-23 08:54:10|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|0
1648025670000|2022-03-23 08:54:30|1113|1111.5|1113|1111.5|1113|1111.5|1113|1111.5|0
1648025680000|2022-03-23 08:54:40|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|1112.9|1111.4|0
1648025690000|2022-03-23 08:54:50|1112.2|1111.6|1112.8|1111.3|1112.9|1111.6|1112.2|1111.2|4
1648025730000|2022-03-23 08:55:30|1112.7|1111.2|1112.6|1111.1|1112.7|1111.2|1112.6|1111.1|0
1648025740000|2022-03-23 08:55:40|1112.4|1111.4|1112.6|1111.1|1112.6|1111.4|1112.4|1111.1|0
1648025750000|2022-03-23 08:55:50|||||||||1
1648025790000|2022-03-23 08:56:30|1112.5|1111|1112.5|1111|1112.5|1111|1112.5|1111|0
1648025830000|2022-03-23 08:57:10|1112.3|1111.3|1113.6|1112.1|1113.6|1112.1|1112.3|1111.3|2
1648025840000|2022-03-23 08:57:20|1114.1|1113|1114.3|1112.8|1114.3|1113|1114.1|1112.6|1
1648025890000|2022-03-23 08:58:10|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|1115.1|1113.6|5
1648025900000|2022-03-23 08:58:20|1115|1113.5|1114.9|1113.4|1115|1113.5|1114.9|1113.4|2
1648025910000|2022-03-23 08:58:30|1115|1113.5|1116|1114.5|1116|1114.5|1115|1113.5|3
1648025950000|2022-03-23 08:59:10|1115.9|1114.4|1116|1114.5|1116|1114.5|1115.9|1114.4|0
1648025970000|2022-03-23 08:59:30|1115.9|1115.3|1116.4|1115.4|1116.4|1115.4|1115.9|1115.3|1
1648026020000|2022-03-23 09:00:20|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1648026090000|2022-03-23 09:01:30|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|0
1648026100000|2022-03-23 09:01:40|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|1116.4|1115.4|0
1648026110000|2022-03-23 09:01:50|1116.2|1114.9|1116.2|1114.7|1116.2|1114.9|1116.2|1114.7|1
1648026120000|2022-03-23 09:02:00|1116.3|1114.8|1116.4|1114.9|1116.4|1114.9|1116.3|1114.8|0
1648026140000|2022-03-23 09:02:20|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1
1648026150000|2022-03-23 09:02:30|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1648026160000|2022-03-23 09:02:40|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|0
1648026170000|2022-03-23 09:02:50|1116.4|1114.9|1116.5|1115|1116.5|1115|1116.4|1114.9|0
1648026200000|2022-03-23 09:03:20|1116.3|1115.3|1116.4|1115.4|1116.4|1115.4|1116.3|1115.3|0
1648026210000|2022-03-23 09:03:30|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|1116.3|1115.7|1
1648026230000|2022-03-23 09:03:50|1116.1|1115.5|1116.4|1115.4|1116.4|1115.5|1116.1|1115.4|3
1648026240000|2022-03-23 09:04:00|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|0
1648026250000|2022-03-23 09:04:10|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1648026270000|2022-03-23 09:04:30|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1
1648026350000|2022-03-23 09:05:50|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1116.2|1115.2|1
1648026370000|2022-03-23 09:06:10|1116.5|1115|1116.7|1115.2|1116.7|1115.2|1116.5|1115|5
1648026380000|2022-03-23 09:06:20|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1648026400000|2022-03-23 09:06:40|1116.6|1115.6|1116.7|1115.7|1116.7|1115.7|1116.6|1115.6|0
1648026420000|2022-03-23 09:07:00|1116.6|1116|1116.6|1116|1116.6|1116|1116.6|1116|0
1648026440000|2022-03-23 09:07:20|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|3
1648026460000|2022-03-23 09:07:40|1116.6|1116|1116.7|1115.2|1116.9|1116|1116.6|1115.2|3
1648026470000|2022-03-23 09:07:50|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|0
1648026490000|2022-03-23 09:08:10|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|1116.9|1115.4|0
1648026500000|2022-03-23 09:08:20|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|1116.7|1115.7|0
1648026510000|2022-03-23 09:08:30|1116.6|1116|1116.8|1116.2|1116.8|1116.2|1116.6|1116|5
1648026530000|2022-03-23 09:08:50|1116.7|1116.1|1116.5|1115|1116.8|1116.2|1116.5|1115|5
1648026540000|2022-03-23 09:09:00|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|1116.4|1114.9|0
1648026550000|2022-03-23 09:09:10|||||||||1
1648026570000|2022-03-23 09:09:30|1116.5|1115|1116.4|1114.9|1116.5|1115|1116|1114.5|3
1648026580000|2022-03-23 09:09:40|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|0
1648026670000|2022-03-23 09:11:10|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|1116.5|1115.5|0
1648026690000|2022-03-23 09:11:30|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|0
1648026710000|2022-03-23 09:11:50|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1116.6|1115.1|1
1648026730000|2022-03-23 09:12:10|1116.5|1115.9|1116.4|1115.8|1116.5|1115.9|1116.4|1115.8|3
1648026750000|2022-03-23 09:12:30|||||||||1
1648026780000|2022-03-23 09:13:00|||||||||4
1648026850000|2022-03-23 09:14:10|1116.7|1115.2|1116.6|1115.1|1116.7|1115.2|1116.6|1115.1|0
1648026880000|2022-03-23 09:14:40|1116.4|1115.4|1116.5|1115.5|1116.5|1115.5|1116.4|1115.4|0
1648027020000|2022-03-23 09:17:00|1116.6|1115.6|1116.8|1116.2|1116.8|1116.2|1116.6|1115.6|4
1648027030000|2022-03-23 09:17:10|||||||||1
1648027040000|2022-03-23 09:17:20|||||||||10
1648027050000|2022-03-23 09:17:30|1116.9|1116.3|1116.9|1116.3|1116.9|1116.3|1116.9|1116.3|6
1648027070000|2022-03-23 09:17:50|||||||||1
1648027090000|2022-03-23 09:18:10|||||||||3
1648027110000|2022-03-23 09:18:30|||||||||4
1648027130000|2022-03-23 09:18:50|1116.6|1115.6|1116.9|1115.4|1116.9|1115.6|1116.6|1115.4|5
1648027140000|2022-03-23 09:19:00|1116.6|1115.6|1116.9|1115.4|1116.9|1115.6|1116.6|1115.4|0
1648027170000|2022-03-23 09:19:30|1116.6|1115.6|1116.6|1115.6|1116.6|1115.6|1116.6|1115.6|0
1648027180000|2022-03-23 09:19:40|||||||||4
1648027190000|2022-03-23 09:19:50|||||||||1
1648027240000|2022-03-23 09:20:40|1116.8|1116.2|1116.9|1116.3|1116.9|1116.3|1116.8|1116.2|1
1648027350000|2022-03-23 09:22:30|||||||||1
1648027380000|2022-03-23 09:23:00|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|1
1648027390000|2022-03-23 09:23:10|1116.9|1116.3|1116.9|1116.3|1116.9|1116.3|1116.9|1116.3|0
1648027440000|2022-03-23 09:24:00|1117|1116.4|1117|1116.4|1117|1116.4|1116.9|1116.3|8
1648027470000|2022-03-23 09:24:30|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|2
1648027490000|2022-03-23 09:24:50|||||||||2
1648027500000|2022-03-23 09:25:00|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|8
1648027540000|2022-03-23 09:25:40|||||||||3
1648027610000|2022-03-23 09:26:50|||||||||5
1648027620000|2022-03-23 09:27:00|||||||||9
1648027640000|2022-03-23 09:27:20|||||||||1
1648027650000|2022-03-23 09:27:30|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|1117.1|1116.5|10
1648027660000|2022-03-23 09:27:40|||||||||5
1648027670000|2022-03-23 09:27:50|||||||||14
1648027680000|2022-03-23 09:28:00|1117|1116.4|1117.1|1116.5|1117.1|1116.5|1117|1116.4|5
1648027700000|2022-03-23 09:28:20|||||||||4
1648027710000|2022-03-23 09:28:30|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|3
1648027720000|2022-03-23 09:28:40|1118.5|1117|1119|1117.5|1119|1117.5|1118.5|1117|3
1648027760000|2022-03-23 09:29:20|||||||||1
1648027770000|2022-03-23 09:29:30|1118.7|1117.7|1118.6|1117.1|1118.7|1117.7|1118.6|1117.1|1
1648027780000|2022-03-23 09:29:40|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.6|1117.1|0
1648027790000|2022-03-23 09:29:50|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|1118.6|1117.1|0
1648027800000|2022-03-23 09:30:00|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|1118.7|1117.2|0
1648027810000|2022-03-23 09:30:10|1118.6|1117.1|1118.6|1117.6|1118.6|1117.6|1118.5|1117.1|0
1648027820000|2022-03-23 09:30:20|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|1
1648027830000|2022-03-23 09:30:30|1118.9|1117.4|1118.6|1117.1|1118.9|1117.7|1118.3|1117.1|19
1648027850000|2022-03-23 09:30:50|||||||||1
1648027870000|2022-03-23 09:31:10|1118.5|1117|1118.5|1117|1118.5|1117|1118.5|1117|0
1648027890000|2022-03-23 09:31:30|1119|1117.5|1118.7|1117.7|1119.1|1117.7|1118.7|1117.5|5
1648027900000|2022-03-23 09:31:40|1118.6|1117.6|1119.1|1117.6|1119.1|1117.6|1118.6|1117.5|0
1648027910000|2022-03-23 09:31:50|1119|1117.5|1119.1|1117.6|1119.1|1117.6|1119|1117.5|0
1648027930000|2022-03-23 09:32:10|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|0
1648027940000|2022-03-23 09:32:20|1120.1|1119.5|1120.4|1118.9|1120.4|1119.5|1120|1118.5|13
1648027950000|2022-03-23 09:32:30|1120.5|1119|1120.7|1119.2|1120.7|1119.2|1120.5|1119|1
1648027960000|2022-03-23 09:32:40|1120.4|1119.4|1120.6|1119.1|1120.7|1119.4|1120.4|1119.1|0
1648027970000|2022-03-23 09:32:50|1120.5|1119|1119.9|1119.3|1120.5|1119.3|1119.9|1118.9|1
1648027980000|2022-03-23 09:33:00|1120|1119.4|1120.1|1118.6|1120.1|1119.4|1120|1118.6|1
1648027990000|2022-03-23 09:33:10|||||||||1
1648028000000|2022-03-23 09:33:20|1120.2|1118.7|1120.4|1118.9|1120.4|1119|1120|1118.7|2
1648028060000|2022-03-23 09:34:20|1120|1119|1120.4|1118.9|1120.4|1119|1120|1118.9|1
1648028100000|2022-03-23 09:35:00|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|0
1648028120000|2022-03-23 09:35:20|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|1120.2|1119.6|0
1648028140000|2022-03-23 09:35:40|1120.7|1119.2|1120.9|1119.4|1120.9|1119.4|1120.7|1119.2|1
1648028200000|2022-03-23 09:36:40|1121|1119.5|1121.1|1119.6|1121.1|1119.6|1121|1119.5|2
1648028220000|2022-03-23 09:37:00|1121.2|1119.7|1121|1119.5|1121.2|1119.7|1121|1119.5|0
1648028240000|2022-03-23 09:37:20|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|0
1648028250000|2022-03-23 09:37:30||1120.2||1120.2||1120.2||1120.2|0
1648028260000|2022-03-23 09:37:40|1121.4|1120.4|1121.2|1120.2|1121.4|1120.4|1121.2|1120.2|1
1648028270000|2022-03-23 09:37:50|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|1121.4|1120.4|8
1648028280000|2022-03-23 09:38:00|1121.5|1120.5|1121.4|1120.8|1121.6|1120.8|1121.3|1120.5|3
1648028290000|2022-03-23 09:38:10|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|1
1648028310000|2022-03-23 09:38:30|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1
1648028320000|2022-03-23 09:38:40|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1
1648028340000|2022-03-23 09:39:00|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|1121.4|1120.8|0
1648028350000|2022-03-23 09:39:10|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|1121.3|1120.7|0
1648028370000|2022-03-23 09:39:30|1121.5|1120.9|1121.7|1120.7|1121.7|1121|1121.5|1120.7|2
1648028380000|2022-03-23 09:39:40|1121.6|1120.6|1121.6|1120.6|1121.7|1120.7|1121.6|1120.6|1
1648028400000|2022-03-23 09:40:00|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|1121.8|1120.3|6
1648028410000|2022-03-23 09:40:10|1121|1120.4|1121|1119.5|1121.2|1120.4|1121|1119.5|1
1648028430000|2022-03-23 09:40:30|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|5
1648028440000|2022-03-23 09:40:40|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|1121.1|1119.6|0
1648028450000|2022-03-23 09:40:50||1120.1||1120.1||1120.1||1120.1|0
1648028480000|2022-03-23 09:41:20||1119.6||1119.6||1119.6||1119.6|2
1648028520000|2022-03-23 09:42:00|||||||||1
1648028550000|2022-03-23 09:42:30|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|1121.2|1119.7|0
1648028560000|2022-03-23 09:42:40|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|1121.1|1120.1|0
1648028570000|2022-03-23 09:42:50|1121.4|1119.9|1121.3|1120.3|1121.4|1120.3|1121.3|1119.9|0
1648028590000|2022-03-23 09:43:10|1121.1|1120.5|1121.2|1120.6|1121.2|1120.6|1121.1|1120.5|0
1648028600000|2022-03-23 09:43:20||1120.2||1120.2||1120.2||1120.2|1
1648028640000|2022-03-23 09:44:00|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|1121.3|1120.3|0
1648028670000|2022-03-23 09:44:30|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1648028690000|2022-03-23 09:44:50|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1121.6|1120.1|1
1648028700000|2022-03-23 09:45:00|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|1121.7|1120.2|0
1648028710000|2022-03-23 09:45:10|1121.5|1120|1121.6|1120.6|1121.6|1120.6|1121.2|1120|0
1648028730000|2022-03-23 09:45:30|1121.5|1120.5|1121.6|1120.6|1121.6|1120.6|1121.4|1120.4|2
1648028750000|2022-03-23 09:45:50|1121.3|1120.7|1121.4|1120.8|1121.4|1120.8|1121.3|1120.7|0
1648028760000|2022-03-23 09:46:00|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|1121.7|1120.7|3
1648028770000|2022-03-23 09:46:10|||||||||2
1648028830000|2022-03-23 09:47:10|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|1121.9|1120.4|4
1648028840000|2022-03-23 09:47:20|1121.6|1120.6|1121.8|1120.3|1121.9|1120.6|1121.6|1120.3|3
1648028850000|2022-03-23 09:47:30|1121.9|1120.4|1121.8|1120.3|1121.9|1120.4|1121.8|1120.3|0
1648028870000|2022-03-23 09:47:50|||||||||2
1648028900000|2022-03-23 09:48:20|1121.6|1121|1121.9|1120.4|1121.9|1121|1121.6|1120.4|0
1648028910000|2022-03-23 09:48:30|1121.6|1120.6|1121.2|1120.6|1121.6|1120.7|1121.2|1120.6|0
1648028920000|2022-03-23 09:48:40|1121.9|1120.4|1122.1|1121.1|1122.1|1121.1|1121.9|1120.4|1
1648028930000|2022-03-23 09:48:50|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.1|1120.6|2
1648028950000|2022-03-23 09:49:10|1122.2|1120.7|1121.8|1120.8|1122.3|1120.9|1121.8|1120.6|1
1648028960000|2022-03-23 09:49:20|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|1122.1|1120.6|0
1648028970000|2022-03-23 09:49:30|1122|1120.5|1121.8|1120.3|1122|1120.6|1121.6|1120.3|2
1648028980000|2022-03-23 09:49:40|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|1121.5|1120.5|0
1648028990000|2022-03-23 09:49:50|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|1121.6|1120.6|0
1648029000000|2022-03-23 09:50:00|1121.2|1120.4|1121.5|1120.5|1121.5|1120.5|1121.2|1120.3|0
1648029030000|2022-03-23 09:50:30|1121.6|1120.6|1121.4|1120.8|1121.6|1120.8|1121.4|1120.6|0
1648029050000|2022-03-23 09:50:50|1121.5|1120.9|1121.7|1120.7|1121.7|1120.9|1121.5|1120.6|0
1648029060000|2022-03-23 09:51:00|1121.5|1120.5|1120.3|1118.8|1121.5|1120.5|1120.3|1118.8|4
1648029070000|2022-03-23 09:51:10|1120.2|1118.7|1120.3|1118.8|1120.3|1118.8|1120.1|1118.6|3
1648029080000|2022-03-23 09:51:20|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|1120.2|1118.7|0
1648029090000|2022-03-23 09:51:30|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|4
1648029120000|2022-03-23 09:52:00|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1
1648029130000|2022-03-23 09:52:10|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|1120.3|1119.3|0
1648029170000|2022-03-23 09:52:50|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1120.6|1119.1|1
1648029200000|2022-03-23 09:53:20|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1
1648029210000|2022-03-23 09:53:30|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|0
1648029250000|2022-03-23 09:54:10|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|1120.7|1119.2|0
1648029260000|2022-03-23 09:54:20|1120.9|1119.4|1120.6|1119.6|1120.9|1119.6|1120.6|1119.4|0
1648029270000|2022-03-23 09:54:30|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|1120.7|1119.7|0
1648029290000|2022-03-23 09:54:50|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1648029300000|2022-03-23 09:55:00|1120.5|1119.5|1120.4|1119.4|1120.5|1119.5|1120.4|1119.4|0
1648029320000|2022-03-23 09:55:20|1120.6|1119.1|1121|1119.5|1121|1119.5|1119.9|1119|1
1648029330000|2022-03-23 09:55:30|||||||||1
1648029340000|2022-03-23 09:55:40|1120.8|1119.8|1121.3|1119.8|1121.3|1119.8|1120.8|1119.8|0
1648029350000|2022-03-23 09:55:50|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|1121.2|1120.2|0
1648029370000|2022-03-23 09:56:10|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|1121.1|1120.5|0
1648029380000|2022-03-23 09:56:20|1121.4|1120.4|1121.3|1120.7|1121.4|1120.7|1121.3|1120.4|0
1648029390000|2022-03-23 09:56:30|1121.2|1120.6|1121.3|1120.7|1121.3|1120.7|1121.2|1120.6|0
1648029400000|2022-03-23 09:56:40|1121.4|1120.8|1121.6|1121|1121.8|1121|1121.4|1120.8|2
1648029410000|2022-03-23 09:56:50|1121.3|1120.7|1121.3|1120.3|1121.6|1120.7|1121.3|1120|5
1648029420000|2022-03-23 09:57:00|1121.4|1120.4|1121.8|1120.3|1121.8|1120.4|1121.4|1120.3|0
1648029430000|2022-03-23 09:57:10|1121.4|1120.4|1121.8|1120.3|1121.8|1120.4|1121.4|1120.2|0
1648029440000|2022-03-23 09:57:20|1121.4|1120.4|1121.7|1120.2|1121.7|1120.4|1121.4|1120.2|0
1648029450000|2022-03-23 09:57:30|1121.8|1120.3|1121.6|1120.6|1121.8|1120.6|1121.6|1120.3|0
1648029460000|2022-03-23 09:57:40|1121.4|1119.9|1121.5|1120|1121.5|1120|1121.3|1119.8|8
1648029470000|2022-03-23 09:57:50|1121.4|1119.9|1121.4|1119.9|1121.5|1120|1121.4|1119.9|0
1648029480000|2022-03-23 09:58:00|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|0
1648029490000|2022-03-23 09:58:10|1121.5|1120|1122|1120.5|1122|1120.5|1121.5|1120|8
1648029510000|2022-03-23 09:58:30|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|1122.2|1120.7|0
1648029520000|2022-03-23 09:58:40|1122.3|1120.8|1122.5|1121|1122.5|1121.2|1122.2|1120.8|3
1648029550000|2022-03-23 09:59:10|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|1122.4|1121.4|0
1648029600000|2022-03-23 10:00:00|||||||||1
1648029610000|2022-03-23 10:00:10|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|1122.3|1121.3|0
1648029620000|2022-03-23 10:00:20|1122.4|1121.4|1122.3|1121.7|1122.4|1121.7|1122.3|1121.4|0
1648029660000|2022-03-23 10:01:00|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|4
1648029720000|2022-03-23 10:02:00|||||||||1
1648029770000|2022-03-23 10:02:50|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|1122.9|1121.4|2
1648029870000|2022-03-23 10:04:30|1124.9|1123.4|1124.6|1123.6|1124.9|1123.6|1124.4|1123.3|12
1648029880000|2022-03-23 10:04:40|1124.2|1126.2|1128.1|1126.6|1128.1|1126.6|1124.2|1126.2|3
1648029890000|2022-03-23 10:04:50|1127.8|1126.8|1130|1128.5|1130|1128.5|1127.8|1126.8|9
1648029900000|2022-03-23 10:05:00|1128.9|1128.3|1129.4|1127.9|1129.4|1128.3|1128.9|1127.8|5
1648029910000|2022-03-23 10:05:10|1129.5|1128|1129.5|1128|1129.6|1128.3|1129.2|1127.7|3
1648029920000|2022-03-23 10:05:20|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|2
1648029930000|2022-03-23 10:05:30|1129.4|1127.9|1129.3|1127.8|1129.4|1127.9|1129.3|1127.8|2
1648029950000|2022-03-23 10:05:50|1128.6|1127.1|1128.5|1127|1128.8|1127.6|1128.2|1126.9|2
1648029960000|2022-03-23 10:06:00|1128.4|1126.9|1128.4|1126.9|1128.5|1127|1128.4|1126.9|2
1648029970000|2022-03-23 10:06:10|1128.1|1126.6|1128.6|1127.1|1128.6|1127.1|1128.1|1126.6|2
1648029980000|2022-03-23 10:06:20|1128.9|1127.9|1129.1|1128.1|1129.1|1128.1|1128.9|1127.9|1
1648029990000|2022-03-23 10:06:30|1129|1128.4|1130.8|1129.3|1130.8|1129.3|1129|1128.4|3
1648030000000|2022-03-23 10:06:40|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1130.9|1129.4|1
1648030020000|2022-03-23 10:07:00|1130.4|1128.9|1130.5|1129|1130.5|1129|1130.4|1128.9|1
1648030040000|2022-03-23 10:07:20|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|1130.6|1129.1|0
1648030050000|2022-03-23 10:07:30|1130.7|1129.2|1129.3|1128.3|1130.7|1129.2|1129.3|1128.3|4
1648030060000|2022-03-23 10:07:40|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|1129.4|1128.4|0
1648030080000|2022-03-23 10:08:00|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|1129.3|1128.7|0
1648030090000|2022-03-23 10:08:10|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|2
1648030100000|2022-03-23 10:08:20|1129|1128|1129.2|1128.2|1129.4|1128.2|1129|1127.9|2
1648030110000|2022-03-23 10:08:30|1129.3|1128.7|1129.5|1128.9|1129.5|1128.9|1129.3|1128.7|7
1648030120000|2022-03-23 10:08:40|1129.4|1128.4|1129.6|1128.1|1129.7|1128.4|1129.4|1128.1|1
1648030150000|2022-03-23 10:09:10|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|0
1648030200000|2022-03-23 10:10:00|1129.2|1128.6|1130.4|1128.9|1130.8|1129.3|1129.2|1128.6|7
1648030210000|2022-03-23 10:10:10|1129.7|1129.1|1129.8|1128.3|1129.8|1129.1|1129.7|1128.3|2
1648030220000|2022-03-23 10:10:20|1129.5|1128|1129.4|1127.9|1129.5|1128|1129.4|1127.9|0
1648030240000|2022-03-23 10:10:40|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|0
1648030250000|2022-03-23 10:10:50|1129.2|1127.7|1129.1|1127.6|1129.2|1127.7|1129|1127.5|2
1648030260000|2022-03-23 10:11:00|1129|1127.5|1129.1|1127.6|1129.1|1127.6|1129|1127.5|0
1648030270000|2022-03-23 10:11:10|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1648030280000|2022-03-23 10:11:20|1128.6|1127.6|1128.4|1127.8|1128.7|1127.8|1128.4|1127.2|1
1648030290000|2022-03-23 10:11:30|1129.4|1127.9|1129.5|1128|1129.5|1128|1129.4|1127.9|5
1648030300000|2022-03-23 10:11:40|1128.7|1128.1|1129.5|1128|1129.5|1128.1|1128.7|1127.8|1
1648030320000|2022-03-23 10:12:00|1129.6|1128.1|1129.6|1129|1129.7|1129|1129.6|1128.1|0
1648030330000|2022-03-23 10:12:10|||||||||1
1648030340000|2022-03-23 10:12:20|1129.7|1129.1|1129.6|1128.6|1129.8|1129.1|1129.6|1128.6|3
1648030360000|2022-03-23 10:12:40|1129.5|1128.5|1129.3|1127.8|1129.5|1128.5|1129.1|1127.8|1
1648030370000|2022-03-23 10:12:50|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|2
1648030380000|2022-03-23 10:13:00|1129.6|1128.1|1129.5|1128|1129.6|1128.1|1129.5|1128|1
1648030390000|2022-03-23 10:13:10|1129.4|1127.9|1129.3|1127.8|1129.4|1127.9|1129.3|1127.8|3
1648030410000|2022-03-23 10:13:30|1129.6|1128.1|1129.6|1128.1|1129.6|1128.1|1129.6|1128.1|3
1648030420000|2022-03-23 10:13:40|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|0
1648030440000|2022-03-23 10:14:00|1129.6|1128.1|1129.5|1128|1130|1129.2|1129.5|1128|2
1648030450000|2022-03-23 10:14:10|1129.4|1127.9|1129.8|1128.3|1129.8|1129|1129.4|1127.9|5
1648030460000|2022-03-23 10:14:20|1129.7|1128.2|1129.7|1128.2|1129.7|1128.2|1129.7|1128.2|1
1648030480000|2022-03-23 10:14:40|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|1129.8|1128.3|3
1648030520000|2022-03-23 10:15:20|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|1129.9|1128.4|2
1648030540000|2022-03-23 10:15:40|1129.8|1128.8|1129.8|1128.8|1129.8|1128.8|1129.8|1128.8|1
1648030560000|2022-03-23 10:16:00|1130|1129|1129.9|1129.3|1130|1129.3|1129.9|1129|0
1648030580000|2022-03-23 10:16:20|1130|1129|1129.2|1127.7|1130|1129|1129.2|1127.7|4
1648030590000|2022-03-23 10:16:30|||||||||1
1648030600000|2022-03-23 10:16:40|1129.4|1127.9|1129.4|1127.9|1129.4|1127.9|1129.4|1127.9|0
1648030620000|2022-03-23 10:17:00|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|1
1648030630000|2022-03-23 10:17:10|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|0
1648030670000|2022-03-23 10:17:50|1128.6|1128|1128.6|1128|1128.6|1128|1128.6|1128|0
1648030690000|2022-03-23 10:18:10|1129|1127.5|1128.8|1127.8|1129|1127.8|1128.8|1127.5|2
1648030700000|2022-03-23 10:18:20|1129|1127.5|1128.3|1126.8|1129|1127.9|1128.3|1126.8|4
1648030710000|2022-03-23 10:18:30|1127.6|1126.1|1127.3|1125.8|1127.6|1126.1|1127.3|1125.8|13
1648030730000|2022-03-23 10:18:50|1127.2|1125.7|1127.3|1125.8|1127.3|1125.8|1126.1|1125.5|2
1648030750000|2022-03-23 10:19:10|1127.2|1125.7|1126|1125.4|1127.3|1125.8|1125.9|1125.3|2
1648030760000|2022-03-23 10:19:20|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|1125.9|1125.3|0
1648030770000|2022-03-23 10:19:30|1126.6|1125.1|1126.6|1125.1|1126.7|1125.5|1126.5|1125.1|1
1648030790000|2022-03-23 10:19:50|1126.7|1125.2|1126.8|1125.3|1126.8|1125.5|1126.5|1125.2|1
1648030800000|2022-03-23 10:20:00|1126.6|1125.6|1126.4|1125.4|1126.8|1125.6|1126.4|1125.3|0
1648030810000|2022-03-23 10:20:10|1126.6|1125.6|1126.8|1125.3|1126.8|1125.6|1126.6|1125.3|1
1648030830000|2022-03-23 10:20:30|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|1126.4|1125.4|0
1648030840000|2022-03-23 10:20:40|1126.5|1125|1126.3|1124.8|1126.5|1125.1|1126.1|1124.8|0
1648030860000|2022-03-23 10:21:00|1126.1|1125.5|1126.3|1124.8|1126.3|1125.5|1126.1|1124.8|0
1648030920000|2022-03-23 10:22:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1648030940000|2022-03-23 10:22:20|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1648030960000|2022-03-23 10:22:40|1125.6|1124.6|1125.8|1124.3|1125.8|1124.6|1125.6|1124.3|1
1648030980000|2022-03-23 10:23:00|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1
1648031020000|2022-03-23 10:23:40|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|2
1648031040000|2022-03-23 10:24:00|1124.8|1124.2|1125.6|1124.1|1125.6|1124.2|1124.8|1124.1|5
1648031090000|2022-03-23 10:24:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1648031100000|2022-03-23 10:25:00|1125.1|1124.1|1125.5|1124|1125.5|1124.1|1125.1|1124|0
1648031130000|2022-03-23 10:25:30|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|1125.6|1124.1|0
1648031210000|2022-03-23 10:26:50|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|4
1648031240000|2022-03-23 10:27:20|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|2
1648031250000|2022-03-23 10:27:30|1127.5|1126.5|1127.5|1126.5|1127.6|1127|1127.5|1126.5|2
1648031260000|2022-03-23 10:27:40|1127.4|1125.9|1127.1|1125.6|1127.4|1125.9|1126.9|1125.6|0
1648031270000|2022-03-23 10:27:50|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1648031280000|2022-03-23 10:28:00|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|2
1648031290000|2022-03-23 10:28:10|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|1127.2|1125.7|0
1648031330000|2022-03-23 10:28:50|||||||||1
1648031400000|2022-03-23 10:30:00|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|0
1648031430000|2022-03-23 10:30:30|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|1127.2|1126.2|0
1648031460000|2022-03-23 10:31:00|1127.1|1126.1|1127|1126.4|1127.1|1126.4|1127|1126.1|0
1648031470000|2022-03-23 10:31:10|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|1127.1|1126.5|0
1648031500000|2022-03-23 10:31:40|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|1127.2|1126.6|0
1648031510000|2022-03-23 10:31:50||1125.7||1125.7||1125.7||1125.7|1
1648031600000|2022-03-23 10:33:20|1127|1125.5|1126.9|1125.4|1127|1125.5|1126.9|1125.4|3
1648031610000|2022-03-23 10:33:30|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1
1648031620000|2022-03-23 10:33:40|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1648031630000|2022-03-23 10:33:50|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1648031640000|2022-03-23 10:34:00|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1648031650000|2022-03-23 10:34:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1648031670000|2022-03-23 10:34:30|1125.7|1124.2|1125.9|1124.4|1125.9|1124.4|1125.7|1124.2|1
1648031680000|2022-03-23 10:34:40|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1648031690000|2022-03-23 10:34:50|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|0
1648031720000|2022-03-23 10:35:20|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|2
1648031730000|2022-03-23 10:35:30|1125.8|1125.2|1126.2|1125.2|1126.2|1125.2|1125.8|1125.2|0
1648031750000|2022-03-23 10:35:50|1126.7||1126.7||1126.7||1126.7||1
1648031760000|2022-03-23 10:36:00|1126.6|1125.1|1126|1124.5|1126.6|1125.2|1126|1124.5|0
1648031770000|2022-03-23 10:36:10|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1648031800000|2022-03-23 10:36:40|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1648031820000|2022-03-23 10:37:00|1125.5|1124.5|1125.9|1124.4|1125.9|1124.5|1125.5|1124.4|0
1648031830000|2022-03-23 10:37:10|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1648031840000|2022-03-23 10:37:20|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|2
1648031870000|2022-03-23 10:37:50|||||||||2
1648031880000|2022-03-23 10:38:00|1126.3|1125.3|1127.2|1126.2|1127.2|1126.2|1126.3|1125.3|6
1648031910000|2022-03-23 10:38:30|1126.9|1125.4|1126.4|1124.9|1126.9|1125.4|1126.4|1124.9|3
1648031920000|2022-03-23 10:38:40|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1648031950000|2022-03-23 10:39:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1648031960000|2022-03-23 10:39:20|1126.3|1124.8|1126.8|1125.3|1126.8|1125.3|1126.3|1124.8|0
1648031970000|2022-03-23 10:39:30|||||||||1
1648031990000|2022-03-23 10:39:50|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1648032000000|2022-03-23 10:40:00|1127|1125.5|1126.9|1125.4|1127.1|1125.6|1126.9|1125.4|0
1648032060000|2022-03-23 10:41:00|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|1127.1|1125.6|0
1648032090000|2022-03-23 10:41:30|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1648032110000|2022-03-23 10:41:50|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1
1648032140000|2022-03-23 10:42:20|1127.8|1126.3|1127.5|1126|1128|1126.5|1127.5|1126|1
1648032150000|2022-03-23 10:42:30|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|0
1648032160000|2022-03-23 10:42:40|1128.1|1127.2|1128.1|1126.6|1128.3|1127.2|1127.8|1126.6|0
1648032170000|2022-03-23 10:42:50|1127.2|1125.8|1127.8|1126.3|1127.8|1126.3|1127.2|1125.8|5
1648032190000|2022-03-23 10:43:10|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|0
1648032200000|2022-03-23 10:43:20|1127.8|1126.3|1127.9|1126.4|1127.9|1126.4|1127.8|1126.3|1
1648032250000|2022-03-23 10:44:10|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1648032260000|2022-03-23 10:44:20|1128.1|1127.5|1128.3|1126.8|1128.3|1127.5|1128.1|1126.8|11
1648032270000|2022-03-23 10:44:30|1128.4|1126.9|1128.3|1126.8|1128.4|1126.9|1128.3|1126.8|0
1648032310000|2022-03-23 10:45:10|1128.4|1126.9|1128.3|1126.8|1128.4|1126.9|1128.3|1126.8|0
1648032340000|2022-03-23 10:45:40|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1
1648032390000|2022-03-23 10:46:30|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1648032400000|2022-03-23 10:46:40|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1
1648032420000|2022-03-23 10:47:00|1128.5|1127|1128.7|1127.2|1128.7|1127.2|1128.5|1127|1
1648032440000|2022-03-23 10:47:20|1128.8|1127.3|1128.9|1127.4|1128.9|1127.4|1128.8|1127.3|0
1648032480000|2022-03-23 10:48:00|||||||||1
1648032500000|2022-03-23 10:48:20|1128.8|1127.3|1128.9|1127.4|1128.9|1127.4|1128.8|1127.3|1
1648032520000|2022-03-23 10:48:40|||||||||1
1648032530000|2022-03-23 10:48:50|1128.7|1127.2|1128.8|1127.3|1128.8|1127.3|1128.7|1127.2|1
1648032540000|2022-03-23 10:49:00|1128.7|1127.2|1128.6|1127.1|1128.7|1127.2|1128.6|1127.1|0
1648032560000|2022-03-23 10:49:20|1128.7|1127.2|1128.7|1127.2|1128.9|1127.4|1128.7|1127.2|2
1648032600000|2022-03-23 10:50:00|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|1128.4|1127.4|0
1648032610000|2022-03-23 10:50:10|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|1128.5|1127.5|0
1648032630000|2022-03-23 10:50:30|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1
1648032640000|2022-03-23 10:50:40|1128.6|1127.6|1129|1127.5|1129.2|1128.1|1128.6|1127.5|1
1648032650000|2022-03-23 10:50:50|1128.7|1127.2|1128.6|1127.1|1128.7|1127.2|1128.6|1127.1|2
1648032660000|2022-03-23 10:51:00|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|0
1648032700000|2022-03-23 10:51:40|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1648032720000|2022-03-23 10:52:00|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|1
1648032730000|2022-03-23 10:52:10|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|1128.6|1127.1|0
1648032750000|2022-03-23 10:52:30|1128.5|1127|1128.6|1127.1|1128.6|1127.1|1128.5|1127|0
1648032790000|2022-03-23 10:53:10|1128.5|1127|1128.6|1127.1|1128.6|1127.1|1128.5|1127|0
1648032870000|2022-03-23 10:54:30|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|1
1648032880000|2022-03-23 10:54:40|1128.4|1126.9|1128.3|1126.8|1128.4|1126.9|1128.3|1126.8|1
1648032910000|2022-03-23 10:55:10|1128.1|1126.6|1127.8|1126.3|1128.1|1126.6|1127.8|1126.3|0
1648032930000|2022-03-23 10:55:30|1128|1126.5|1127.8|1126.3|1128|1127.2|1127.8|1126.3|3
1648033040000|2022-03-23 10:57:20|1127.4|1126.4|1127.1|1126.5|1127.4|1126.5|1127.1|1126.3|0
1648033090000|2022-03-23 10:58:10|1127.2|1125.7|1125.7|1124.2|1127.3|1126.5|1125.7|1124.2|12
1648033100000|2022-03-23 10:58:20|1125.9|1124.4|1126.3|1124.8|1126.4|1124.9|1125.9|1124.4|0
1648033110000|2022-03-23 10:58:30|1126.4|1124.9|1126.6|1125.1|1126.6|1125.1|1126.4|1124.9|0
1648033140000|2022-03-23 10:59:00|1126.8|1125.3|1127|1125.5|1127|1125.5|1126.8|1125.3|1
1648033180000|2022-03-23 10:59:40|1126.9|1125.4|1126.6|1125.6|1127|1125.6|1126.6|1125.4|0
1648033190000|2022-03-23 10:59:50|1126.7|1125.7|1127.2|1126.2|1127.4|1126.2|1126.7|1125.7|1
1648033200000|2022-03-23 11:00:00|1127.1|1126.1|1127.1|1125.6|1127.1|1126.1|1127.1|1125.6|1
1648033210000|2022-03-23 11:00:10|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|0
1648033260000|2022-03-23 11:01:00|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|1126.9|1125.4|0
1648033270000|2022-03-23 11:01:10|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|1126.6|1125.1|0
1648033410000|2022-03-23 11:03:30|1127|1126|1127|1126|1127|1126|1127|1126|0
1648033420000|2022-03-23 11:03:40|1127.2|1126.6|1127.7|1126.2|1127.7|1126.7|1127.2|1126.2|3
1648033430000|2022-03-23 11:03:50|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1648033470000|2022-03-23 11:04:30|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1
1648033510000|2022-03-23 11:05:10|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1648033520000|2022-03-23 11:05:20|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|1127.4|1125.9|3
1648033550000|2022-03-23 11:05:50|1127.5|1126|1127.4|1125.9|1127.5|1126|1127.4|1125.9|0
1648033610000|2022-03-23 11:06:50|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1648033660000|2022-03-23 11:07:40|1127.6|1126.1|1127.8|1126.3|1127.8|1126.3|1127.5|1126|2
1648033680000|2022-03-23 11:08:00|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1
1648033690000|2022-03-23 11:08:10|1127.8|1126.3|1127.9|1126.4|1127.9|1126.4|1127.7|1126.2|0
1648033740000|2022-03-23 11:09:00|1127.8|1126.3|1127.7|1126.2|1127.8|1126.3|1127.7|1126.2|0
1648033750000|2022-03-23 11:09:10|1127.8|1126.3|1128|1126.5|1128|1126.5|1127.8|1126.3|0
1648033760000|2022-03-23 11:09:20|||||||||1
1648033790000|2022-03-23 11:09:50|1127.7|1126.7|1127.5|1126.9|1127.7|1126.9|1127.5|1126.7|2
1648033800000|2022-03-23 11:10:00|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1648033830000|2022-03-23 11:10:30|1128|1127.4|1128.7|1127.2|1128.7|1127.4|1128|1127.2|4
1648033840000|2022-03-23 11:10:40|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1648033860000|2022-03-23 11:11:00|||||||||1
1648033870000|2022-03-23 11:11:10|||||||||2
1648033880000|2022-03-23 11:11:20|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|2
1648033890000|2022-03-23 11:11:30|1129|1127.5|1129|1128.4|1129|1128.4|1128.9|1127.5|1
1648033900000|2022-03-23 11:11:40|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1
1648033910000|2022-03-23 11:11:50|1129|1128|1129|1128|1129|1128|1129|1128|0
1648033980000|2022-03-23 11:13:00||1127.5||1127.5||1127.5||1127.5|3
1648033990000|2022-03-23 11:13:10|1128.7|1127.7|1128.3|1127.3|1128.7|1127.7|1128.3|1127.3|0
1648034030000|2022-03-23 11:13:50|1129.1|1127.6|1129.2|1127.7|1129.2|1127.7|1129.1|1127.6|0
1648034070000|2022-03-23 11:14:30|1128.5|1127.9|1127.8|1126.3|1129|1127.9|1127.8|1126.3|13
1648034080000|2022-03-23 11:14:40|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|1127.7|1126.2|0
1648034150000|2022-03-23 11:15:50|1127.5|1126|1127.5|1126|1127.5|1126|1127.5|1126|0
1648034170000|2022-03-23 11:16:10|1127.6|1126.1|1128.2|1126.7|1128.2|1126.7|1127.6|1126.1|2
1648034190000|2022-03-23 11:16:30|1128.7|1127.2|1128.6|1127.1|1128.7|1127.2|1128.6|1127.1|1
1648034200000|2022-03-23 11:16:40|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|0
1648034230000|2022-03-23 11:17:10|1127.3|1126.7|1128.8|1127.3|1128.8|1127.3|1127.3|1126.7|1
1648034240000|2022-03-23 11:17:20|1128.7|1127.2|1128.8|1127.3|1128.8|1127.3|1128.7|1127.2|0
1648034250000|2022-03-23 11:17:30|1128.7|1127.2|1128.8|1127.3|1128.8|1127.3|1128.6|1127.1|0
1648034300000|2022-03-23 11:18:20|1128.7|1127.2|1128.6|1127.1|1128.7|1127.2|1128.6|1127.1|0
1648034390000|2022-03-23 11:19:50|1127.8|1127.2|1128.8|1127.3|1128.8|1127.5|1127.8|1126.9|2
1648034400000|2022-03-23 11:20:00|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1128.7|1127.2|1
1648034500000|2022-03-23 11:21:40|1128|1127.4|1128.3|1126.8|1128.7|1127.4|1128|1126.8|5
1648034520000|2022-03-23 11:22:00|1128.2|1126.7|1128.2|1126.7|1128.3|1126.8|1128.2|1126.7|0
1648034530000|2022-03-23 11:22:10|1128.3|1126.8|1127.7|1126.2|1128.3|1126.8|1127.6|1126.1|4
1648034540000|2022-03-23 11:22:20|1127.6|1126.1|1127.7|1126.2|1127.7|1126.2|1127.6|1126.1|0
1648034550000|2022-03-23 11:22:30|1127.5|1126|1127.7|1126.2|1127.7|1126.2|1127.5|1126|0
1648034580000|2022-03-23 11:23:00|||||||||1
1648034590000|2022-03-23 11:23:10|1127.6|1126.1|1127.7|1126.2|1127.7|1126.2|1127.6|1126.1|1
1648034610000|2022-03-23 11:23:30|1127.9|1126.4|1128.1|1126.6|1128.1|1126.6|1127.9|1126.4|0
1648034650000|2022-03-23 11:24:10|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|0
1648034660000|2022-03-23 11:24:20|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|1127.6|1126.6|0
1648034670000|2022-03-23 11:24:30|1127.7|1126.7|1127.9|1126.4|1127.9|1126.7|1127.7|1126.4|0
1648034700000|2022-03-23 11:25:00|1127.2|1126.6|1127.8|1126.3|1127.8|1126.6|1127.2|1126.3|0
1648034730000|2022-03-23 11:25:30|1127.7|1126.7|1128.2|1126.7|1128.2|1126.7|1127.7|1126.6|0
1648034750000|2022-03-23 11:25:50|1128.4|1126.9|1128.2|1126.7|1128.4|1126.9|1128.2|1126.7|1
1648034810000|2022-03-23 11:26:50|||||||||1
1648034840000|2022-03-23 11:27:20|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1648034870000|2022-03-23 11:27:50|||||||||1
1648034880000|2022-03-23 11:28:00|1128|1127|1127.9|1126.9|1128|1127|1127.9|1126.9|0
1648034900000|2022-03-23 11:28:20|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|1127.8|1127.2|0
1648034910000|2022-03-23 11:28:30|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|1127.9|1127.3|0
1648034930000|2022-03-23 11:28:50|1127.7|1127.1|1128.2|1127.6|1128.2|1127.6|1127.7|1127.1|1
1648034950000|2022-03-23 11:29:10|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1
1648035000000|2022-03-23 11:30:00|1128.9|1127.4|1129.1|1127.6|1129.1|1127.6|1128.9|1127.4|2
1648035010000|2022-03-23 11:30:10|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|0
1648035020000|2022-03-23 11:30:20|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1
1648035030000|2022-03-23 11:30:30|1129|1128|1129|1128|1129|1128|1129|1128|0
1648035070000|2022-03-23 11:31:10|1128.9|1127.9|1129.3|1127.8|1129.6|1128.6|1128.9|1127.8|3
1648035090000|2022-03-23 11:31:30|1129.2|1128.2|1129.7|1128.2|1129.7|1128.2|1129.2|1128.2|0
1648035100000|2022-03-23 11:31:40|1129.3|1128.3|1129.4|1128.4|1129.6|1128.6|1129.3|1128.1|1
1648035120000|2022-03-23 11:32:00|1129.7|1128.2|1129.7|1128.2|1129.7|1128.2|1129.7|1128.2|1
1648035180000|2022-03-23 11:33:00|||||||||2
1648035230000|2022-03-23 11:33:50|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|2
1648035270000|2022-03-23 11:34:30|||||||||1
1648035310000|2022-03-23 11:35:10|1129.4|1127.9|1129.2|1127.7|1129.4|1127.9|1129.2|1127.7|1
1648035360000|2022-03-23 11:36:00|1129|1128|1129.2|1127.7|1129.2|1128|1129|1127.7|1
1648035380000|2022-03-23 11:36:20|||||||||1
1648035410000|2022-03-23 11:36:50|1129|1128|1129|1128|1129|1128|1129|1128|0
1648035420000|2022-03-23 11:37:00|1129.1|1128.1|1128.8|1127.8|1129.2|1128.1|1128.8|1127.7|3
1648035470000|2022-03-23 11:37:50|1129.1|1127.6|1128.2|1127.6|1129.1|1127.9|1128.2|1127.6|2
1648035480000|2022-03-23 11:38:00|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|1128.7|1127.7|0
1648035540000|2022-03-23 11:39:00|1128.9|1127.4|1128.8|1127.3|1128.9|1127.4|1128.8|1127.3|5
1648035550000|2022-03-23 11:39:10|1128.2|1127.6|1128.8|1127.3|1128.9|1127.6|1128.2|1127.3|0
1648035570000|2022-03-23 11:39:30|1128.5|1127.5|1128.6|1127.6|1128.6|1127.7|1128.3|1127.5|1
1648035590000|2022-03-23 11:39:50|1128.9|1127.9|1128.9|1128.3|1129.1|1128.3|1128.9|1127.9|2
1648035600000|2022-03-23 11:40:00|1129.6|1128.1|1129.6|1128.1|1129.6|1128.1|1129.6|1128.1|6
1648035700000|2022-03-23 11:41:40|||||||||1
1648035710000|2022-03-23 11:41:50|1129.2|1128.2|1129.2|1128.2|1129.2|1128.2|1129.2|1128.2|0
1648035720000|2022-03-23 11:42:00|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|0
1648035730000|2022-03-23 11:42:10|1129.2|1128.2|1129|1128|1129.2|1128.2|1129|1128|5
1648035760000|2022-03-23 11:42:40|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1
1648035780000|2022-03-23 11:43:00|1128.9|1127.4|1129.1|1127.6|1129.1|1127.6|1128.9|1127.4|5
1648035790000|2022-03-23 11:43:10|1129.2|1127.7|1129.1|1127.6|1129.3|1127.8|1129.1|1127.6|0
1648035800000|2022-03-23 11:43:20|1128.9|1127.4|1128.9|1127.4|1129|1127.5|1128.8|1127.3|3
1648035840000|2022-03-23 11:44:00|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|0
1648035850000|2022-03-23 11:44:10|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129|1127.5|0
1648035860000|2022-03-23 11:44:20|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|1129.2|1127.7|0
1648035870000|2022-03-23 11:44:30|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|1129.1|1127.6|0
1648035900000|2022-03-23 11:45:00|1128.5|1127.9|1129.4|1127.9|1129.4|1127.9|1128.5|1127.5|3
1648035910000|2022-03-23 11:45:10|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|0
1648035930000|2022-03-23 11:45:30|1128.7|1128.1|1129|1127.5|1129|1128.1|1128.7|1127.5|5
1648035940000|2022-03-23 11:45:40|1128.2|1127.6|1128.2|1126.7|1129|1127.6|1128.2|1126.7|10
1648035950000|2022-03-23 11:45:50|1128|1126.5|1128.2|1126.7|1128.2|1126.7|1128|1126.5|3
1648035960000|2022-03-23 11:46:00|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1
1648035980000|2022-03-23 11:46:20|1128.6|1127.1|1128.1|1126.6|1128.6|1127.2|1127.8|1126.6|1
1648036010000|2022-03-23 11:46:50|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1648036020000|2022-03-23 11:47:00|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1
1648036090000|2022-03-23 11:48:10|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|1128.4|1126.9|0
1648036180000|2022-03-23 11:49:40|1128.3|1126.8|1128.2|1126.7|1128.3|1126.8|1128.2|1126.7|0
1648036210000|2022-03-23 11:50:10|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|0
1648036230000|2022-03-23 11:50:30|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|1128.2|1126.7|0
1648036240000|2022-03-23 11:50:40|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1
1648036250000|2022-03-23 11:50:50|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|1128.2|1127.2|0
1648036280000|2022-03-23 11:51:20|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|1128.1|1127.5|0
1648036290000|2022-03-23 11:51:30|1128.2|1127.6|1128.1|1127.5|1128.2|1127.6|1128.1|1127.5|1
1648036300000|2022-03-23 11:51:40|1128.7|1127.2|1128.6|1127.6|1128.7|1127.6|1128.5|1127.2|1
1648036320000|2022-03-23 11:52:00|1129.2|1127.7|1129.1|1128.1|1129.2|1128.1|1129|1127.7|1
1648036330000|2022-03-23 11:52:10|||||||||3
1648036350000|2022-03-23 11:52:30|1129|1128.4|1129|1128.4|1129|1128.4|1129|1128.4|1
1648036380000|2022-03-23 11:53:00|1129.3|1128.3|1128.6|1127.6|1129.3|1128.4|1128.6|1127.3|6
1648036390000|2022-03-23 11:53:10|1128.8|1127.8|1128.6|1127.6|1129|1127.8|1128.6|1127.5|0
1648036410000|2022-03-23 11:53:30|1129|1127.5|1129|1127.5|1129|1127.5|1129|1127.5|2
1648036420000|2022-03-23 11:53:40|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|1128.9|1127.4|2
1648036430000|2022-03-23 11:53:50|1128.7|1127.7|1129.2|1127.7|1129.2|1127.8|1128.7|1127.7|1
1648036440000|2022-03-23 11:54:00|1128.8|1127.8|1129|1128|1129.3|1128.3|1128.8|1127.7|1
1648036450000|2022-03-23 11:54:10|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|0
1648036460000|2022-03-23 11:54:20|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|1129.2|1128.6|0
1648036470000|2022-03-23 11:54:30|1130.8|1129.3|1130.6|1129.6|1130.8|1129.6|1130.6|1129.2|18
1648036480000|2022-03-23 11:54:40|1130.7|1129.7|1130.6|1130|1130.7|1130.1|1130.5|1129.7|0
1648036490000|2022-03-23 11:54:50|1130.5|1129.9|1129.9|1128.9|1130.5|1129.9|1129.9|1128.9|4
1648036500000|2022-03-23 11:55:00|1130.1|1128.6|1129.4|1128.4|1130.1|1128.6|1129.4|1128.2|1
1648036510000|2022-03-23 11:55:10|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|1129.5|1128.5|0
1648036520000|2022-03-23 11:55:20|||||||||1
1648036530000|2022-03-23 11:55:30|1129.4|1128.4|1129.2|1128.6|1129.4|1128.8|1129.2|1128.4|1
1648036550000|2022-03-23 11:55:50|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|1
1648036580000|2022-03-23 11:56:20|1128.9|1128.3|1128.8|1128.2|1128.9|1128.3|1128.8|1128.2|0
1648036610000|2022-03-23 11:56:50|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|4
1648036690000|2022-03-23 11:58:10|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|3
1648036700000|2022-03-23 11:58:20|1128.5|1127.9|1129.5|1128|1129.5|1128.1|1128.5|1127.7|6
1648036710000|2022-03-23 11:58:30|1129.3|1128.7|1128.8|1127.8|1129.3|1128.7|1128.4|1127.7|2
1648036740000|2022-03-23 11:59:00|1129.2|1127.7|1129|1128|1129.2|1128|1129|1127.7|2
1648036750000|2022-03-23 11:59:10|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|1129.1|1128.1|0
1648036760000|2022-03-23 11:59:20|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|1128.8|1128.2|0
1648036770000|2022-03-23 11:59:30|||||||||2
1648036780000|2022-03-23 11:59:40|1128.6|1128|1128.4|1127.8|1128.6|1128|1128.4|1127.8|3
1648036790000|2022-03-23 11:59:50|1128.3|1126.8|1126.4|1125.4|1128.3|1127.1|1126.1|1125.3|12
1648036800000|2022-03-23 12:00:00|1126.5|1125.5|1126.7|1125.7|1127.1|1125.7|1126.5|1125.5|4
1648036810000|2022-03-23 12:00:10|1127.1|1125.6|1126.5|1125.9|1127.1|1125.9|1126.5|1125.6|1
1648036820000|2022-03-23 12:00:20|1126.3|1125.7|1126.8|1125.3|1126.8|1125.7|1126.3|1125.1|1
1648036860000|2022-03-23 12:01:00|1126.1|1125.5|1125.9|1125.3|1126.1|1125.5|1125.9|1125.3|0
1648036870000|2022-03-23 12:01:10|||||||||1
1648036890000|2022-03-23 12:01:30|1125.8|1125.2|1125.9|1124.9|1125.9|1125.2|1125.3|1124.7|5
1648036910000|2022-03-23 12:01:50|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1648036920000|2022-03-23 12:02:00|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|1125.9|1124.9|0
1648036930000|2022-03-23 12:02:10|1126|1124.4|1126|1124.5|1126|1124.5|1126|1124.4|1
1648036940000|2022-03-23 12:02:20|1125.6|1124.6|1125.9|1124.4|1126|1124.6|1125.6|1124.4|0
1648036950000|2022-03-23 12:02:30|1125.2|1124.6|1125.9|1124.4|1125.9|1124.6|1125.2|1124.4|0
1648036960000|2022-03-23 12:02:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1648036980000|2022-03-23 12:03:00|||||||||2
1648036990000|2022-03-23 12:03:10|1125.9|1124.4|1125.3|1124.7|1125.9|1124.7|1125.3|1124.4|1
1648037010000|2022-03-23 12:03:30|||||||||2
1648037040000|2022-03-23 12:04:00|1125.2|1124.6|1125.5|1124|1125.5|1124.6|1125.2|1124|3
1648037060000|2022-03-23 12:04:20|1125.1|1124.1|1125.1|1123.6|1125.1|1124.2|1124.8|1123.6|2
1648037080000|2022-03-23 12:04:40|1124.5|1123.9|1124.3|1123.7|1124.5|1123.9|1124.3|1123.7|0
1648037090000|2022-03-23 12:04:50|1124.5|1123.5|1124.4|1123.4|1124.5|1123.5|1124.4|1123.4|2
1648037100000|2022-03-23 12:05:00|1124.5|1123.5|1124.6|1123.1|1124.6|1123.5|1123.9|1122.9|4
1648037120000|2022-03-23 12:05:20|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|6
1648037130000|2022-03-23 12:05:30|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1648037150000|2022-03-23 12:05:50|||||||||1
1648037160000|2022-03-23 12:06:00|||||||||1
1648037180000|2022-03-23 12:06:20|1123.9|1122.4|1123.8|1122.3|1123.9|1122.4|1123.8|1122.3|1
1648037240000|2022-03-23 12:07:20|1123.2|1122.2|1123.6|1122.1|1123.6|1122.2|1123.2|1122.1|2
1648037250000|2022-03-23 12:07:30|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|0
1648037260000|2022-03-23 12:07:40|1123.6|1122.1|1123.7|1122.2|1123.7|1122.2|1123.6|1122.1|0
1648037280000|2022-03-23 12:08:00|1123.8|1122.3|1124.6|1123.1|1124.6|1123.1|1123.8|1122.3|4
1648037290000|2022-03-23 12:08:10|1124.7|1123.2|1125.3|1123.8|1125.3|1123.8|1124.6|1123.1|0
1648037300000|2022-03-23 12:08:20|1125|1124.3|1125.2|1123.7|1125.2|1124.3|1125|1123.5|1
1648037310000|2022-03-23 12:08:30|1125|1123.5|1124.8|1123.3|1125|1123.5|1124.8|1123.3|2
1648037330000|2022-03-23 12:08:50|||||||||1
1648037350000|2022-03-23 12:09:10|1125|1123.5|1124.3|1122.8|1125|1124.1|1123.9|1122.8|7
1648037380000|2022-03-23 12:09:40|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|1124.4|1122.9|0
1648037390000|2022-03-23 12:09:50|||||||||2
1648037410000|2022-03-23 12:10:10|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1648037440000|2022-03-23 12:10:40|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|0
1648037450000|2022-03-23 12:10:50|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1648037470000|2022-03-23 12:11:10|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|1124.1|1122.6|0
1648037510000|2022-03-23 12:11:50|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|3
1648037520000|2022-03-23 12:12:00|1124.2|1122.7|1124.1|1122.6|1124.2|1122.9|1123.9|1122.6|3
1648037530000|2022-03-23 12:12:10|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|1123.9|1122.9|0
1648037540000|2022-03-23 12:12:20|1124.3|1122.8|1124.2|1122.7|1124.3|1122.8|1124.2|1122.7|3
1648037550000|2022-03-23 12:12:30|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.2|1122.7|0
1648037600000|2022-03-23 12:13:20|1124.2|1122.7|1124.2|1122.7|1124.3|1122.8|1124.1|1122.6|0
1648037640000|2022-03-23 12:14:00|1124.4|1122.9|1124.1|1122.6|1124.4|1122.9|1124.1|1122.6|1
1648037670000|2022-03-23 12:14:30|1124.2|1122.7|1124.8|1123.3|1124.8|1123.3|1124.2|1122.7|1
1648037700000|2022-03-23 12:15:00|1125.1|1123.6|1125.9|1124.4|1125.9|1124.4|1125|1123.5|1
1648037710000|2022-03-23 12:15:10|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|1
1648037730000|2022-03-23 12:15:30|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1648037750000|2022-03-23 12:15:50|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1648037770000|2022-03-23 12:16:10|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1648037780000|2022-03-23 12:16:20|1125.9|1124.9|1125.9|1124.9|1126|1125|1125.9|1124.9|1
1648037790000|2022-03-23 12:16:30|||||||||1
1648037800000|2022-03-23 12:16:40|1126|1125|1126|1125|1126|1125|1126|1125|0
1648037810000|2022-03-23 12:16:50|1126.3|1124.8|1126.2|1124.7|1126.7|1125.7|1126.1|1124.7|5
1648037820000|2022-03-23 12:17:00|1126.3|1124.8|1126.3|1125.3|1126.4|1125.3|1126.1|1124.8|2
1648037830000|2022-03-23 12:17:10|1126.2|1125.6|1126.4|1124.9|1126.9|1125.6|1126.2|1124.9|1
1648037840000|2022-03-23 12:17:20|1126.5|1125|1126.4|1124.9|1126.5|1125|1126.4|1124.9|0
1648037860000|2022-03-23 12:17:40|1126.3|1124.8|1126.2|1124.7|1126.3|1124.8|1126.2|1124.7|0
1648037880000|2022-03-23 12:18:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|0
1648037920000|2022-03-23 12:18:40|1125.8|1124.8|1125.9|1124.4|1126|1124.8|1125.7|1124.2|0
1648037950000|2022-03-23 12:19:10|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|0
1648037960000|2022-03-23 12:19:20|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|1125.6|1124.6|4
1648037980000|2022-03-23 12:19:40|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|0
1648037990000|2022-03-23 12:19:50|1125.6|1124.6|1125.7|1124.7|1125.7|1124.7|1125.6|1124.6|0
1648038000000|2022-03-23 12:20:00|1126.2|1124.8|1127|1126|1127.3|1126|1126.2|1124.7|1
1648038020000|2022-03-23 12:20:20|1126.9|1125.9|1127.3|1125.8|1127.3|1125.9|1126.9|1125.8|0
1648038030000|2022-03-23 12:20:30|1127.4|1125.9|1127.1|1126.1|1127.4|1126.1|1127.1|1125.9|2
1648038050000|2022-03-23 12:20:50|1126.8|1126.2|1127.2|1125.7|1127.2|1126.2|1126.8|1125.7|1
1648038060000|2022-03-23 12:21:00|1127|1125.5|1127|1125.5|1127|1125.5|1127|1125.5|1
1648038080000|2022-03-23 12:21:20|1126.7|1125.2|1126.4|1124.9|1126.7|1125.2|1126.4|1124.9|5
1648038130000|2022-03-23 12:22:10|||||||||2
1648038170000|2022-03-23 12:22:50|1126|1125|1126.5|1125|1126.7|1125.6|1126|1125|5
1648038180000|2022-03-23 12:23:00|1126.4|1124.9|1126.3|1124.8|1126.5|1125|1126.3|1124.8|2
1648038190000|2022-03-23 12:23:10|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1648038210000|2022-03-23 12:23:30|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1648038220000|2022-03-23 12:23:40|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|1126.2|1124.7|0
1648038230000|2022-03-23 12:23:50|1125.5|1124|1125.3|1123.8|1125.5|1124|1125.3|1123.8|1
1648038240000|2022-03-23 12:24:00|1125.2|1123.7|1125|1123.5|1125.2|1123.7|1125|1123.5|0
1648038250000|2022-03-23 12:24:10|1124.8|1124.2|1125|1123.5|1125.3|1124.2|1124.8|1123.5|1
1648038300000|2022-03-23 12:25:00|1124.8|1123.3|1124.6|1123.1|1124.8|1123.3|1124.6|1123.1|3
1648038310000|2022-03-23 12:25:10|1124.7|1123.2|1124.8|1123.3|1124.8|1123.3|1124.7|1123.2|2
1648038320000|2022-03-23 12:25:20|||||||||5
1648038330000|2022-03-23 12:25:30|1124.9|1123.4|1125|1123.5|1125|1123.5|1124.9|1123.4|1
1648038340000|2022-03-23 12:25:40|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|1125.1|1123.6|0
1648038350000|2022-03-23 12:25:50|1125.4|1124.1|1125.4|1123.9|1125.4|1124.1|1125.4|1123.9|0
1648038360000|2022-03-23 12:26:00|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|1125.1|1124.5|2
1648038370000|2022-03-23 12:26:10|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1648038380000|2022-03-23 12:26:20|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1648038400000|2022-03-23 12:26:40|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1648038450000|2022-03-23 12:27:30|1125.3|1123.8|1125.4|1123.9|1125.4|1124.8|1125.3|1123.8|1
1648038460000|2022-03-23 12:27:40|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.2|1123.7|2
1648038480000|2022-03-23 12:28:00|1125.4|1123.9|1125.5|1124|1125.5|1124|1125.4|1123.9|2
1648038510000|2022-03-23 12:28:30|1125.6|1124.1|1126.1|1124.6|1126.1|1124.7|1125.5|1124.1|0
1648038520000|2022-03-23 12:28:40|1125.8|1124.8|1125.7|1124.2|1125.9|1124.8|1125.7|1124.2|12
1648038540000|2022-03-23 12:29:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1648038600000|2022-03-23 12:30:00|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|3
1648038650000|2022-03-23 12:30:50|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|2
1648038660000|2022-03-23 12:31:00|1125.4|1123.9|1125.5|1124|1125.5|1124|1125.4|1123.9|0
1648038690000|2022-03-23 12:31:30|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|1125.4|1123.9|0
1648038700000|2022-03-23 12:31:40|1125.3|1123.8|1125.4|1123.9|1125.7|1124.2|1125.3|1123.8|1
1648038710000|2022-03-23 12:31:50|1125.5|1124|1125.6|1124.1|1125.6|1124.1|1125.4|1123.9|0
1648038720000|2022-03-23 12:32:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|0
1648038730000|2022-03-23 12:32:10|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|1125.7|1124.2|0
1648038740000|2022-03-23 12:32:20|1125.6|1124.6|1125.4|1123.9|1125.6|1124.7|1125.3|1123.9|2
1648038760000|2022-03-23 12:32:40|1125.1|1124.1|1124.8|1124.2|1125.1|1124.2|1124.8|1124.1|0
1648038770000|2022-03-23 12:32:50|1124.7|1124.1|1124.6|1124|1124.7|1124.1|1124.6|1124|0
1648038780000|2022-03-23 12:33:00|1125|1123.8|1125|1124|1125.3|1124|1125|1123.8|3
1648038790000|2022-03-23 12:33:10|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|0
1648038800000|2022-03-23 12:33:20|1125|1124|1125.2|1124.2|1125.3|1124.2|1125|1123.8|1
1648038810000|2022-03-23 12:33:30|1126.2|1124.7|1126|1124.5|1126.2|1124.7|1125.9|1124.4|3
1648038820000|2022-03-23 12:33:40|1126.2|1124.7|1126|1125|1126.2|1125|1126|1124.7|0
1648038840000|2022-03-23 12:34:00|1126.1|1125.1|1126|1125|1126.1|1125.1|1126|1125|0
1648038890000|2022-03-23 12:34:50|1125.9|1124.9|1126|1125|1126|1125|1125.9|1124.9|0
1648038960000|2022-03-23 12:36:00|1125.6||1126||1126||1125.6||0
1648038970000|2022-03-23 12:36:10|1125.9|1124.9|1126.1|1124.6|1126.1|1125|1125.6|1124.6|4
1648039030000|2022-03-23 12:37:10|1125.8|1125.2|1125.6|1125|1125.8|1125.2|1125.6|1125|0
1648039040000|2022-03-23 12:37:20|1126|1125.4|1126.9|1126.3|1127.1|1126.3|1126|1125.4|5
1648039050000|2022-03-23 12:37:30|1127.3|1126.4|1127.1|1126.5|1127.3|1126.5|1127|1126.4|1
1648039060000|2022-03-23 12:37:40|1127.2|1126.6|1127.1|1126.5|1127.2|1126.6|1127.1|1126.5|1
1648039070000|2022-03-23 12:37:50|1127.2|1126.2|1126.2|1125.2|1127.2|1126.5|1126.2|1125.2|3
1648039080000|2022-03-23 12:38:00|1126.3|1125.3|1126.5|1125.5|1126.5|1125.5|1126.3|1125.3|1
1648039090000|2022-03-23 12:38:10|1126.3|1125.7|1127.1|1125.6|1127.4|1126|1126.3|1125.6|6
1648039100000|2022-03-23 12:38:20|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|1126.9|1125.9|0
1648039110000|2022-03-23 12:38:30|1127.1|1126.5|1126.8|1125.3|1127.2|1126.6|1126.6|1125.3|2
1648039120000|2022-03-23 12:38:40|1126.7|1125.2|1126.9|1125.4|1126.9|1125.6|1126.6|1125.2|2
1648039140000|2022-03-23 12:39:00|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1125.7|1124.7|1
1648039150000|2022-03-23 12:39:10|1125.6|1124.6|1126.3|1124.8|1126.3|1124.8|1125.6|1124.6|1
1648039160000|2022-03-23 12:39:20|1126.5|1125|1126.8|1125.3|1126.8|1125.3|1126.5|1125|0
1648039210000|2022-03-23 12:40:10|1127|1126|1126.8|1125.3|1127|1126|1126.8|1125.3|0
1648039220000|2022-03-23 12:40:20|1126.7|1125.2|1125.5|1124.9|1126.7|1125.2|1125.5|1124.9|9
1648039230000|2022-03-23 12:40:30|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|1125.3|1124.7|0
1648039240000|2022-03-23 12:40:40|||||||||1
1648039250000|2022-03-23 12:40:50|1125.2|1124.2|1124.9|1123.4|1125.2|1124.2|1124.9|1123.4|10
1648039260000|2022-03-23 12:41:00|1124.8|1123.8|1124.7|1123.7|1125.1|1123.8|1124.7|1123.2|2
1648039270000|2022-03-23 12:41:10|1124.8|1123.3|1124.7|1123.7|1124.8|1123.7|1124.7|1123.3|0
1648039280000|2022-03-23 12:41:20|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|1124.5|1123.9|0
1648039290000|2022-03-23 12:41:30|1124.6|1124|1124.5|1123.5|1124.6|1124|1124.3|1123.1|1
1648039310000|2022-03-23 12:41:50|1124.4|1123.4|1124.5|1123.5|1124.5|1123.5|1124.4|1123.4|0
1648039320000|2022-03-23 12:42:00|1124.1|1123.7|1126.2|1124.7|1126.2|1124.7|1124.1|1123.7|2
1648039330000|2022-03-23 12:42:10|1126|1124.5|1125.8|1124.3|1126|1124.5|1125.8|1124.3|0
1648039340000|2022-03-23 12:42:20|||||||||7
1648039350000|2022-03-23 12:42:30|1125.7|1124.2|1125.1|1123.6|1125.7|1124.2|1125.1|1123.6|3
1648039380000|2022-03-23 12:43:00|1125|1123.5|1124.7|1123.7|1125|1123.7|1124.7|1123.5|0
1648039390000|2022-03-23 12:43:10|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|1124.6|1123.6|0
1648039430000|2022-03-23 12:43:50|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|1124.9|1123.4|0
1648039440000|2022-03-23 12:44:00|1125.1|1123.6|1125.9|1124.9|1125.9|1124.9|1125.1|1123.6|3
1648039450000|2022-03-23 12:44:10|1126|1125.4|1127.2|1125.7|1127.2|1125.9|1126|1125.4|2
1648039460000|2022-03-23 12:44:20|1126.9|1125.9|1127.3|1125.8|1127.5|1126.3|1126.8|1125.6|3
1648039480000|2022-03-23 12:44:40|1127.4|1125.9|1127.7|1126.2|1127.7|1126.2|1127.4|1125.9|2
1648039490000|2022-03-23 12:44:50|1127.6|1126.1|1127|1125.5|1127.6|1126.1|1127|1125.5|1
1648042200000|2022-03-23 13:30:00|1128.3|1126.8|1126.7|1125.2|1130.9|1129.9|1126.7|1125.2|145
1648042210000|2022-03-23 13:30:10|1126.8|1125.3|1127|1126|1128.9|1128.2|1126.7|1125.3|29
1648042220000|2022-03-23 13:30:20|1126.8|1125.8|1124.9|1123.4|1127|1125.8|1124.7|1123.2|19
1648042230000|2022-03-23 13:30:30|1124.8|1123.3|1126.4|1124.9|1126.5|1125|1124.8|1123.3|11
1648042240000|2022-03-23 13:30:40|1127.9|1126.4|1128.8|1127.8|1129.4|1128.2|1127.6|1126.1|59
1648042250000|2022-03-23 13:30:50|1128.9|1127.4|1128.8|1127.8|1129.1|1127.9|1128|1126.6|28
1648042260000|2022-03-23 13:31:00|1128.6|1127.1|1129.6|1128.6|1129.9|1128.6|1128.2|1126.8|36
1648042270000|2022-03-23 13:31:10|1129.7|1128.2|1126.7|1126.1|1129.7|1128.3|1126.1|1125.2|52
1648042280000|2022-03-23 13:31:20|1126.6|1125.6|1126|1124.5|1126.6|1125.7|1125.1|1124|29
1648042290000|2022-03-23 13:31:30|1125.9|1124.9|1122.9|1121.4|1125.9|1124.9|1121.2|1119.7|45
1648042300000|2022-03-23 13:31:40|1123.8|1122.3|1121.2|1119.7|1123.8|1122.3|1120|1118.5|38
1648042310000|2022-03-23 13:31:50|1120|1119.4|1120.6|1119.6|1121.2|1119.7|1119.9|1118.6|18
1648042320000|2022-03-23 13:32:00|1120.5|1119.5|1120.1|1118.6|1120.7|1119.5|1119.3|1118.2|20
1648042330000|2022-03-23 13:32:10|1119.7|1118.7|1119.8|1118.3|1120.2|1119.5|1119.3|1118|24
1648042340000|2022-03-23 13:32:20|1119.5|1118.5|1120.8|1119.8|1120.9|1119.9|1119.5|1118.5|21
1648042350000|2022-03-23 13:32:30|1120.6|1120|1122.2|1120.7|1122.5|1121.6|1120.6|1119.9|11
1648042360000|2022-03-23 13:32:40|1122.4|1120.9|1120.9|1119.4|1122.4|1120.9|1120.4|1119.4|38
1648042370000|2022-03-23 13:32:50|1121|1119.5|1120.4|1119.8|1121.1|1119.9|1120.4|1119.3|12
1648042380000|2022-03-23 13:33:00|1120.7|1119.2|1120.2|1119.2|1120.7|1119.2|1120.2|1119.1|7
1648042390000|2022-03-23 13:33:10|1120.3|1119.3|1120.3|1118.8|1120.3|1119.5|1120.1|1118.8|2
1648042400000|2022-03-23 13:33:20|1119.4|1117.9|1118.6|1118|1119.4|1118|1117.3|1116.4|15
1648042410000|2022-03-23 13:33:30|1119.2|1118.2|1119.7|1118.2|1119.8|1118.8|1118.7|1117.8|16
1648042420000|2022-03-23 13:33:40|1119.6|1118.1|1117.9|1116.4|1119.6|1118.4|1117.2|1116.4|26
1648042430000|2022-03-23 13:33:50|1118.1|1116.6|1119|1118|1119|1118|1117.9|1116.5|22
1648042440000|2022-03-23 13:34:00|1118.9|1118.3|1119.2|1117.7|1119.8|1118.8|1118.9|1117.7|12
1648042450000|2022-03-23 13:34:10|1118.7|1117.6|1117.2|1116.2|1118.7|1117.6|1117.2|1116.2|8
1648042460000|2022-03-23 13:34:20|1116.9|1116.3|1115.4|1113.9|1116.9|1116.3|1114.1|1113.4|40
1648042470000|2022-03-23 13:34:30|1115.6|1114.1|1115.7|1114.7|1116.1|1115|1115|1113.8|29
1648042480000|2022-03-23 13:34:40|1115.9|1114.4|1118|1117|1118.1|1117|1115.5|1114.3|25
1648042490000|2022-03-23 13:34:50|1117.9|1116.9|1119|1117.5|1119.1|1117.6|1116.4|1114.9|25
1648042500000|2022-03-23 13:35:00|1119.1|1117.6|1120.8|1119.8|1120.9|1119.8|1119.1|1117.6|59
1648042510000|2022-03-23 13:35:10|1121.3|1120.2|1121.5|1120|1122.2|1121|1121.3|1119.8|26
1648042520000|2022-03-23 13:35:20|1120.4|1118.9|1122|1121|1122.1|1121.1|1120.4|1118.9|10
1648042530000|2022-03-23 13:35:30|1121.9|1121.3|1122.8|1121.3|1123.1|1122.5|1121.9|1121.2|30
1648042540000|2022-03-23 13:35:40|1122.6|1121.6|1122.6|1122|1123|1122.2|1122.5|1121.3|12
1648042550000|2022-03-23 13:35:50|1122.7|1121.7|1120.8|1119.3|1122.9|1122.3|1120.8|1119.3|27
1648042560000|2022-03-23 13:36:00|1120.7|1119.7|1120.3|1118.8|1120.9|1119.7|1119.7|1118.5|14
1648042570000|2022-03-23 13:36:10|1120.2|1118.7|1120.1|1118.6|1120.2|1118.7|1120.1|1118.6|0
1648042580000|2022-03-23 13:36:20|1119.8|1118.8|1118.1|1116.6|1120|1118.8|1117.8|1116.6|7
1648042590000|2022-03-23 13:36:30|1117.9|1116.4|1117.6|1116.1|1117.9|1116.9|1117|1115.6|13
1648042600000|2022-03-23 13:36:40|1117.5|1116|1117.2|1116.6|1117.5|1116.6|1117.2|1115.8|1
1648042610000|2022-03-23 13:36:50|1117.3|1116.7|1117.7|1116.7|1118.6|1117.3|1117.3|1116.7|23
1648042620000|2022-03-23 13:37:00|1117.8|1116.8|1115.6|1115|1117.9|1116.8|1115.6|1115|23
1648042630000|2022-03-23 13:37:10|1116|1114.4|1114.9|1113.4|1116|1114.5|1114.7|1113.2|39
1648042640000|2022-03-23 13:37:20|1115|1113.5|1113.1|1111.6|1115|1114.1|1113|1111.6|59
1648042650000|2022-03-23 13:37:30|1112.9|1111.4|1113.9|1112.4|1114.5|1113|1112.3|1111.4|53
1648042660000|2022-03-23 13:37:40|1113.8|1112.3|1113|1112|1113.8|1112.6|1112.5|1111.7|39
1648042670000|2022-03-23 13:37:50|1113.2|1112.2|1113.2|1112.2|1113.4|1112.2|1113.2|1111.8|3
1648042680000|2022-03-23 13:38:00|1113.5|1112.9|1114.6|1113.1|1114.6|1113.3|1113.5|1112.6|21
1648042690000|2022-03-23 13:38:10|1114.5|1113|1113.6|1112.6|1114.5|1113.2|1113.4|1112.1|9
1648042700000|2022-03-23 13:38:20|1113.7|1112.7|1115.2|1113.7|1115.4|1114.1|1113.5|1112.6|12
1648042710000|2022-03-23 13:38:30|1116.1|1114.6|1117.3|1115.8|1117.4|1115.9|1116.1|1114.6|35
1648042720000|2022-03-23 13:38:40|1117.5|1116|1115.9|1115.3|1117.5|1116|1115.9|1115.3|28
1648042730000|2022-03-23 13:38:50|1116.1|1115.1|1113.8|1113.2|1116.1|1115.1|1113.7|1113.1|14
1648042740000|2022-03-23 13:39:00|1115.1|1112.8|1115.3|1113.8|1115.6|1114.8|1115.1|1112.8|20
1648042750000|2022-03-23 13:39:10|1115.4|1113.9|1117.3|1115.8|1117.3|1115.8|1115.3|1113.8|11
1648042760000|2022-03-23 13:39:20|1117.5|1116|1117.3|1115.8|1117.5|1116.3|1116.7|1115.8|2
1648042770000|2022-03-23 13:39:30|1117.2|1116.2|1117.3|1115.8|1118|1117|1117.2|1115.7|19
1648042780000|2022-03-23 13:39:40|1117.2|1116.2|1116.5|1115|1117.3|1116.2|1116.3|1114.8|28
1648042790000|2022-03-23 13:39:50|1115.8|1115.2|1116.4|1114.9|1116.4|1115.6|1115.8|1114.4|9
1648042800000|2022-03-23 13:40:00|1116.3|1115.3|1117.8|1117.2|1118.1|1117.3|1116.1|1115.1|29
1648042810000|2022-03-23 13:40:10|1118.3|1116.8|1117.3|1116.7|1118.3|1116.9|1117.3|1116|5
1648042820000|2022-03-23 13:40:20|1117.4|1116.4|1115.8|1114.8|1117.4|1116.4|1115.7|1114.5|11
1648042830000|2022-03-23 13:40:30|1115.7|1114.7|1116.5|1115|1116.5|1115.1|1115.4|1114.1|11
1648042840000|2022-03-23 13:40:40|1116.3|1115.3|1117.6|1116.1|1117.8|1116.3|1116.3|1115.3|9
1648042850000|2022-03-23 13:40:50|1117.5|1116|1120.7|1119.7|1121|1120|1117.3|1116|10
1648042860000|2022-03-23 13:41:00|1120.8|1119.8|1119.7|1118.7|1121.1|1119.8|1119.7|1118.7|17
1648042870000|2022-03-23 13:41:10|1119.6|1118.6|1119.5|1118|1119.7|1118.6|1119.3|1118|18
1648042880000|2022-03-23 13:41:20|1119.6|1118.1|1119.6|1118.1|1119.6|1118.1|1119.4|1117.9|6
1648042890000|2022-03-23 13:41:30|1119.5|1118.5|1120.8|1119.8|1120.8|1119.8|1119.3|1118.3|31
1648042900000|2022-03-23 13:41:40|1121.4|1119.9|1120.6|1119.1|1121.4|1119.9|1120.6|1119.1|13
1648042910000|2022-03-23 13:41:50|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1120.5|1119.5|1
1648042920000|2022-03-23 13:42:00|1120.6|1119.6|1121|1120|1121.1|1120.3|1120.6|1119.6|12
1648042930000|2022-03-23 13:42:10|1120.7|1120.1|1119.7|1119.1|1120.7|1120.1|1119.6|1118.8|5
1648042940000|2022-03-23 13:42:20|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|1119.8|1118.8|4
1648042950000|2022-03-23 13:42:30|1119.7|1119.1|1121.5|1120|1121.5|1120|1119.7|1119.1|1
1648042960000|2022-03-23 13:42:40|1121.7|1120.2|1120.2|1119.6|1121.9|1121.3|1120.2|1119.6|16
1648042970000|2022-03-23 13:42:50|1121|1119.5|1122.4|1120.9|1122.4|1120.9|1120.7|1119.5|9
1648042980000|2022-03-23 13:43:00|1121.9|1120.4|1121.3|1120.7|1122.1|1120.8|1121.2|1120.3|4
1648042990000|2022-03-23 13:43:10|1121.9|1120.4|1122|1120.5|1122.1|1120.6|1121.5|1120|18
1648043000000|2022-03-23 13:43:20|1121.8|1120.8|1122.1|1121.5|1122.1|1121.5|1121.8|1120.5|7
1648043010000|2022-03-23 13:43:30|1122.2|1121.2|1122|1121.4|1122.3|1121.4|1122|1120.8|5
1648043020000|2022-03-23 13:43:40|1122.2|1120.7|1121.3|1120.7|1122.2|1121|1121.2|1120.5|25
1648043030000|2022-03-23 13:43:50|1121.7|1120.8|1122.5|1121.9|1122.5|1121.9|1121.3|1120.7|44
1648043040000|2022-03-23 13:44:00|1122.6|1122|1122.6|1121.6|1122.7|1122|1122.5|1121.6|29
1648043050000|2022-03-23 13:44:10|1121.6|1121|1121.7|1120.7|1122|1121|1121.6|1120.4|2
1648043060000|2022-03-23 13:44:20|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|1121.9|1120.9|0
1648043070000|2022-03-23 13:44:30|1121.8|1120.8|1121.9|1120.9|1121.9|1120.9|1121.8|1120.8|2
1648043080000|2022-03-23 13:44:40|1122.8|1121.3|1122.3|1121.7|1122.8|1121.8|1122.3|1121.3|25
1648043090000|2022-03-23 13:44:50|1121.3|1120.7|1121.3|1120.3|1121.5|1120.7|1121.3|1120.3|9
1648043100000|2022-03-23 13:45:00|1120.9|1119.4|1122.5|1121.5|1122.8|1121.5|1120.8|1119.4|30
1648043110000|2022-03-23 13:45:10|1122.8|1121.3|1122.4|1121.4|1122.8|1121.4|1122.4|1121.3|6
1648043120000|2022-03-23 13:45:20|1122.5|1121.5|1122.7|1121.7|1122.9|1122.3|1122.5|1121.5|15
1648043130000|2022-03-23 13:45:30|1122.6|1122|1122.7|1121.7|1123.4|1122.4|1122.5|1121.7|22
1648043140000|2022-03-23 13:45:40|1122.6|1122|1121.9|1120.9|1123.2|1122.2|1121.8|1120.8|18
1648043150000|2022-03-23 13:45:50|1121.8|1120.8|1122.2|1120.7|1122.3|1121.6|1121.5|1120|30
1648043160000|2022-03-23 13:46:00|1122.3|1120.8|1122.1|1121.5|1122.8|1121.7|1122|1120.7|4
1648043170000|2022-03-23 13:46:10|1122.2|1121.6|1122.3|1121.7|1122.3|1121.7|1122|1121.4|13
1648043180000|2022-03-23 13:46:20|1122.4|1121.8|1122.6|1122|1123.7|1122.4|1122.3|1121.7|48
1648043190000|2022-03-23 13:46:30|1121.6|1121.6|1121.9|1121.3|1122|1121.6|1121.6|1121|12
1648043200000|2022-03-23 13:46:40|1122|1120.9|1121.8|1120.3|1122|1121|1121.6|1120.3|3
1648043210000|2022-03-23 13:46:50|1121.6|1120.6|1121.5|1120.9|1121.6|1121|1121.5|1120.6|1
1648043220000|2022-03-23 13:47:00|1121.6|1121|1124.2|1123.2|1124.6|1123.3|1121.6|1121|29
1648043230000|2022-03-23 13:47:10|1123.9|1123.3|1124.6|1123.6|1124.6|1123.9|1123.9|1122.6|21
1648043240000|2022-03-23 13:47:20|1124.5|1123.5|1124.1|1123.1|1124.6|1123.6|1124|1123|21
1648043250000|2022-03-23 13:47:30|1124.2|1122.7|1125.3|1124.3|1125.3|1124.3|1124.2|1122.7|20
1648043260000|2022-03-23 13:47:40|1126.3|1125.3|1127.5|1126|1127.6|1126.1|1125.8|1124.5|58
1648043270000|2022-03-23 13:47:50|1127.6|1126.1|1127.2|1125.7|1127.6|1126.1|1127.2|1125.7|3
1648043280000|2022-03-23 13:48:00|1127.1|1125.6|1126.1|1125.1|1127.1|1126.2|1126.1|1124.9|13
1648043290000|2022-03-23 13:48:10|1125.6|1125|1125.2|1124.2|1125.6|1125|1125.2|1124.2|3
1648043300000|2022-03-23 13:48:20|1125.1|1124.6|1125.1|1124.1|1125.1|1124.6|1125.1|1124.1|1
1648043310000|2022-03-23 13:48:30|1124.9|1123.9|1125.2|1124.6|1125.3|1124.6|1124.5|1123.5|7
1648043320000|2022-03-23 13:48:40|1125.3|1123.8|1124.4|1123.8|1125.6|1124.1|1124.2|1123.3|33
1648043330000|2022-03-23 13:48:50|1124.1|1123.1|1124.6|1124|1125.3|1124.2|1124.1|1123.1|15
1648043340000|2022-03-23 13:49:00|1125.2|1123.7|1124.5|1123.9|1125.3|1124|1124.3|1123.5|13
1648043350000|2022-03-23 13:49:10|1124.6|1124|1125.6|1125|1125.9|1125.1|1124.6|1124|15
1648043360000|2022-03-23 13:49:20|1125.7|1125.1|1126.1|1125.1|1126.5|1125.5|1125.6|1125|12
1648043370000|2022-03-23 13:49:30|1125.9|1125.3|1126.5|1125|1126.5|1125.3|1125.6|1124.5|24
1648043380000|2022-03-23 13:49:40|1126.1|1125.1|1125.9|1125.3|1126.1|1125.3|1125.8|1125.1|4
1648043390000|2022-03-23 13:49:50|1125.5|1124.5|1127.5|1126|1127.5|1126.3|1125.5|1124.5|18
1648043400000|2022-03-23 13:50:00|1128.2|1127.2|1128.3|1127.3|1128.5|1127.3|1127.5|1126.6|27
1648043410000|2022-03-23 13:50:10|1128|1127.4|1128.3|1127.3|1128.4|1127.4|1128|1126.5|17
1648043420000|2022-03-23 13:50:20|1128|1127.4|1127.4|1126.8|1129.4|1128.2|1127.4|1126.6|56
1648043430000|2022-03-23 13:50:30|1128|1127|1128.3|1126.8|1128.3|1127.4|1127.5|1126.7|45
1648043440000|2022-03-23 13:50:40|1128|1127|1129|1127.5|1129|1128|1127.9|1126.8|26
1648043450000|2022-03-23 13:50:50|1128.6|1128|1127.5|1126.9|1128.6|1128|1127.4|1126.8|8
1648043460000|2022-03-23 13:51:00|1128.2|1127.2|1127.8|1126.8|1128.7|1127.5|1127.8|1126.8|19
1648043470000|2022-03-23 13:51:10|1127.5|1126.9|1128.3|1127.3|1128.7|1127.5|1127.5|1126.9|5
1648043480000|2022-03-23 13:51:20|1128.5|1127.5|1128|1127|1128.5|1127.5|1128|1126.8|22
1648043490000|2022-03-23 13:51:30|1128.3|1126.8|1127.8|1126.8|1128.3|1127|1127.5|1126.8|1
1648043500000|2022-03-23 13:51:40|1127.9|1126.9|1127.9|1126.9|1128.1|1127.5|1127.6|1126.9|7
1648043510000|2022-03-23 13:51:50|1128.1|1126.6|1128|1127|1128.2|1127.2|1127.4|1126.6|14
1648043520000|2022-03-23 13:52:00|1128.1|1127.1|1127.6|1127|1128.1|1127.4|1127.3|1126.3|8
1648043530000|2022-03-23 13:52:10|1127.8|1127.2|1127.9|1126.9|1128.3|1127.5|1127.8|1126.8|8
1648043540000|2022-03-23 13:52:20|1128|1127|1127.8|1127.2|1128|1127.2|1127.6|1126.8|2
1648043560000|2022-03-23 13:52:40|1127.9|1126.8|1127.4|1126.8|1127.9|1126.9|1127.3|1126.7|13
1648043570000|2022-03-23 13:52:50|1127.3|1126.7|1128.5|1127.5|1129|1128.1|1127.3|1126.3|22
1648043580000|2022-03-23 13:53:00|1128.7|1127.2|1128.3|1127.3|1128.7|1127.7|1128.3|1127|5
1648043590000|2022-03-23 13:53:10|1127.4|1126.8|1126.5|1125.9|1127.8|1126.9|1126.5|1125|26
1648043600000|2022-03-23 13:53:20|1126.6|1125.6|1127.1|1126.1|1127.1|1126.1|1126.3|1125.3|24
1648043610000|2022-03-23 13:53:30|1127|1126|1127.3|1125.8|1127.3|1126.2|1127|1125.8|3
1648043620000|2022-03-23 13:53:40|1127.1|1125.6|1126.4|1125.4|1127.1|1125.7|1126.4|1125.4|7
1648043630000|2022-03-23 13:53:50|1126.3|1125.3|1126.1|1125.5|1126.4|1125.5|1125.8|1125.2|4
1648043640000|2022-03-23 13:54:00|1126.2|1125.2|1126.1|1125.5|1126.2|1125.5|1125.9|1125.2|6
1648043650000|2022-03-23 13:54:10|1126|1125.4|1126.9|1126.3|1127.3|1126.3|1125.5|1124.9|31
1648043660000|2022-03-23 13:54:20|1127.5|1126.5|1127.2|1126.6|1127.8|1126.8|1126.9|1126.3|10
1648043670000|2022-03-23 13:54:30|1127.1|1126.2|1127.5|1126.5|1127.5|1126.5|1127|1126|7
1648043680000|2022-03-23 13:54:40|1127.2|1126.6|1128.9|1127.4|1128.9|1127.4|1127.2|1126.6|12
1648043690000|2022-03-23 13:54:50|1128.6|1128|1128.1|1127.1|1128.9|1128|1128|1127.1|6
1648043700000|2022-03-23 13:55:00|1128.4|1126.9|1128|1127.4|1128.6|1127.6|1128|1126.9|7
1648043710000|2022-03-23 13:55:10|1128.1|1127.1|1128.1|1127.1|1128.1|1127.4|1128|1127.1|2
1648043720000|2022-03-23 13:55:20|1128.5|1127.9|1128.9|1127.4|1129.7|1128.5|1128.5|1127.4|15
1648043730000|2022-03-23 13:55:30|1128.1|1127.1|1128.4|1126.9|1128.4|1127.3|1127.9|1126.9|4
1648043740000|2022-03-23 13:55:40|1127.7|1127.1|1128|1127|1128.3|1127.3|1127.7|1126.9|6
1648043750000|2022-03-23 13:55:50|||||||||2
1648043760000|2022-03-23 13:56:00|1127.9|1127.3|1128|1127|1128.8|1127.8|1127.7|1126.9|11
1648043770000|2022-03-23 13:56:10|1128.1|1127.1|1128|1127|1128.1|1127.1|1128|1127|1
1648043780000|2022-03-23 13:56:20|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1648043790000|2022-03-23 13:56:30|1127.6|1127|1127.7|1127.1|1127.7|1127.1|1127.6|1127|5
1648043800000|2022-03-23 13:56:40|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1128.7|1128.1|1
1648043810000|2022-03-23 13:56:50|1128.5|1127.5|1128.6|1127.1|1128.7|1127.5|1127.9|1127.1|9
1648043820000|2022-03-23 13:57:00|1128.7|1127.2|1128.3|1127.3|1128.7|1127.6|1128.2|1127.1|1
1648043830000|2022-03-23 13:57:10|1128.1|1127.1|1127.6|1127|1128.1|1127.1|1127.5|1126.1|15
1648043840000|2022-03-23 13:57:20|1127.5|1126.5|1128|1127|1128.2|1127.2|1127.5|1126.5|17
1648043850000|2022-03-23 13:57:30|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|1128.1|1127.1|0
1648043860000|2022-03-23 13:57:40|1128|1127|1128.2|1127.6|1129.2|1128.3|1127.9|1126.9|24
1648043870000|2022-03-23 13:57:50|1128|1127.4|1127.6|1127|1128.1|1127.4|1127.5|1126.9|8
1648043880000|2022-03-23 13:58:00|1127.3|1126.7|1127.3|1126.7|1127.7|1127|1127.1|1126.5|16
1648043890000|2022-03-23 13:58:10|1127.2|1126.6|1127.5|1126.9|1127.6|1127|1127.2|1126.6|11
1648043900000|2022-03-23 13:58:20|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|1127.3|1126.7|3
1648043910000|2022-03-23 13:58:30|1127.4|1126.8|1127.5|1126.9|1127.5|1126.9|1127.3|1126.7|13
1648043920000|2022-03-23 13:58:40|1127.3|1126.7|1127.5|1126.9|1128.1|1127.5|1127.3|1126.7|12
1648043930000|2022-03-23 13:58:50|1127.9|1126.7|1128.2|1126.7|1128.2|1126.7|1127.9|1126.7|5
1648043940000|2022-03-23 13:59:00|1128.6|1127.1|1129|1128|1129.1|1128.3|1127.8|1127|10
1648043950000|2022-03-23 13:59:10|1128.8|1128.2|1129|1128|1129|1128.2|1128.8|1128|1
1648043960000|2022-03-23 13:59:20|1129.1|1128.1|1128.7|1128.1|1129.1|1128.1|1128.7|1128.1|3
1648043970000|2022-03-23 13:59:30|1129|1128|1128.7|1128.1|1129|1128.2|1128.7|1128|1
1648043980000|2022-03-23 13:59:40|1128.5|1127.5|1128.2|1127.6|1128.7|1127.8|1128|1126.7|8
1648043990000|2022-03-23 13:59:50|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|1128.3|1127.7|0
1648044000000|2022-03-23 14:00:00|1129.1|1128.1|1129.4|1128.4|1129.7|1128.7|1128.8|1127.8|7
1648044010000|2022-03-23 14:00:10|1130|1128.8|1130|1128.5|1130|1128.8|1130|1128.5|2
1648044020000|2022-03-23 14:00:20|1129.7|1128.7|1130.2|1129.2|1130.2|1129.5|1129.3|1128.7|25
1648044030000|2022-03-23 14:00:30|1130.1|1129.1|1129.6|1128.6|1130.1|1129.1|1129.6|1128.6|7
1648044040000|2022-03-23 14:00:40|1129.5|1128.9|1129.2|1128.2|1129.8|1129.1|1129.1|1128|15
1648044050000|2022-03-23 14:00:50|1128.1|1127.1|1127.9|1126.9|1128.1|1127.1|1127.9|1126.9|1
1648044060000|2022-03-23 14:01:00|1128|1127|1128|1127|1128|1127|1127.9|1126.9|0
1648044070000|2022-03-23 14:01:10|1127.9|1126.9|1127.5|1126.9|1127.9|1127.2|1127.3|1126.7|16
1648044080000|2022-03-23 14:01:20|1127.6|1127|1127.5|1126.9|1127.6|1127|1127.4|1126.8|13
1648044090000|2022-03-23 14:01:30|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|0
1648044100000|2022-03-23 14:01:40|1127.5|1126.9|1127.2|1126.6|1127.5|1126.9|1126.7|1125.4|27
1648044110000|2022-03-23 14:01:50|1127.1|1126.5|1127.1|1126.5|1127.3|1126.7|1126.8|1125.8|97
1648044120000|2022-03-23 14:02:00|1128.3|1126.8|1127.6|1127|1128.3|1127|1127.6|1126.7|18
1648044130000|2022-03-23 14:02:10|1128.1|1127.1|1127.8|1126.8|1128.2|1127.2|1127.8|1126.8|3
1648044140000|2022-03-23 14:02:20|1127.9|1126.9|1127.1|1126.5|1127.9|1126.9|1127.1|1126.5|6
1648044150000|2022-03-23 14:02:30|1127.9|1126.1|1127.9|1126.9|1128|1127|1127.9|1126.1|29
1648044160000|2022-03-23 14:02:40|1128|1127|1127.9|1126.9|1128|1127|1127.9|1126.9|1
1648044170000|2022-03-23 14:02:50|1127.6|1127|1127.8|1127.2|1127.9|1127.2|1127.6|1126.8|1
1648044180000|2022-03-23 14:03:00|1127.9|1126.9|1128|1127|1128|1127|1127.9|1126.9|6
1648044190000|2022-03-23 14:03:10|1127.7|1127.1|1127.5|1126.9|1127.7|1127.1|1127.4|1126.8|7
1648044200000|2022-03-23 14:03:20|1127.6|1127|1127.6|1127|1127.6|1127|1127.6|1127|1
1648044210000|2022-03-23 14:03:30|1127.5|1126.9|1128.1|1127.5|1128.1|1127.5|1127.3|1126.7|18
1648044220000|2022-03-23 14:03:40||1127.1||1127.1||1127.1||1127.1|0
1648044230000|2022-03-23 14:03:50|1127.9|1127.3|1127.9|1127.3|1128.1|1127.3|1127.9|1127.1|2
1648044240000|2022-03-23 14:04:00|1128|1127|1127.8|1126.3|1128|1127|1127.8|1126.3|2
1648044250000|2022-03-23 14:04:10|1127.2|1126.6|1126.9|1126.3|1127.6|1126.8|1126.9|1126.1|2
1648044260000|2022-03-23 14:04:20|1127.7|1127.1|1128.4|1127.4|1128.7|1128.1|1127.6|1127|23
1648044270000|2022-03-23 14:04:30|1128.1|1127.1|1126.6|1125.6|1128.1|1127.1|1126.6|1125.6|39
1648044280000|2022-03-23 14:04:40|1126.5|1125.5|1126.9|1125.9|1127|1126|1126.4|1125.4|7
1648044290000|2022-03-23 14:04:50|1127.1|1125.6|1126.9|1125.9|1127.1|1126|1126.4|1125.6|1
1648044300000|2022-03-23 14:05:00|1127|1126|1126.8|1126.2|1127|1126.2|1126.8|1125.9|0
1648044310000|2022-03-23 14:05:10|1126.9|1126.3|1127.1|1126.1|1127.1|1126.3|1126.9|1126.1|4
1648044330000|2022-03-23 14:05:30||1126.5||1126.5||1126.5||1126.5|0
1648044340000|2022-03-23 14:05:40|||||||||4
1648044350000|2022-03-23 14:05:50|1126.8|1125.8|1124.6|1123.6|1126.8|1125.8|1124.6|1123.6|18
1648044360000|2022-03-23 14:06:00|1124.2|1122.9|1122|1121.4|1124.4|1122.9|1122|1121.2|49
1648044370000|2022-03-23 14:06:10|1121.7|1121|1120.5|1119.9|1121.7|1121.1|1120.5|1119.7|57
1648044380000|2022-03-23 14:06:20|1120.2|1119.6|1119.1|1117.6|1120.2|1119.6|1118.4|1117.6|28
1648044390000|2022-03-23 14:06:30|1119.2|1117.7|1119.2|1118.2|1119.2|1118.4|1118.6|1117.7|11
1648044400000|2022-03-23 14:06:40|1119|1118|1119.1|1118.1|1119.2|1118.1|1118.3|1117.7|25
1648044410000|2022-03-23 14:06:50|1119|1118.4|1119.7|1119.1|1120.3|1119.1|1119|1118.4|11
1648044420000|2022-03-23 14:07:00|1120.2|1119.2|1119.1|1117.6|1120.2|1119.2|1118.2|1117.4|58
1648044430000|2022-03-23 14:07:10|1119.4|1117.9|1118|1117.4|1119.4|1118.3|1118|1117.4|2
1648044440000|2022-03-23 14:07:20|1118.1|1117.5|1118.3|1117.7|1118.7|1118|1118.1|1117.5|1
1648044450000|2022-03-23 14:07:30|1118.4|1117.8|1118.1|1117.1|1118.4|1117.8|1118.1|1117.1|12
1648044460000|2022-03-23 14:07:40|1117.9|1117.3|1118.4|1117.8|1118.9|1117.9|1117.9|1117.2|10
1648044470000|2022-03-23 14:07:50|1118.3|1117.7|1118.8|1118.2|1119.1|1118.2|1118.3|1117.7|3
1648044480000|2022-03-23 14:08:00|1119.4|1118.4|1117.8|1117.2|1119.4|1118.4|1117.8|1117.1|9
1648044490000|2022-03-23 14:08:10|1118.4|1116.9|1118.4|1117.4|1118.4|1117.4|1118.1|1116.9|4
1648044500000|2022-03-23 14:08:20|1118.2|1117.6|1119.1|1118.1|1119.1|1118.1|1118.1|1117.5|5
1648044510000|2022-03-23 14:08:30|1119.5|1118|1119.3|1118.3|1119.5|1118.3|1119.3|1118|2
1648044520000|2022-03-23 14:08:40|1119.4|1118.4|1119.1|1118.1|1120|1119.4|1119.1|1118.1|5
1648044540000|2022-03-23 14:09:00|1118.8|1118.2|1117.8|1117.2|1118.8|1118.2|1117.8|1116.9|6
1648044550000|2022-03-23 14:09:10|1118.7|1117.1|1118.1|1117.1|1118.7|1117.1|1118.1|1117.1|9
1648044560000|2022-03-23 14:09:20|1118.2|1117.2|1118.4|1116.9|1118.4|1117.4|1118.2|1116.9|2
1648044570000|2022-03-23 14:09:30|1118.1|1117.1|1117.7|1117.1|1118.1|1117.2|1117.7|1117.1|10
1648044580000|2022-03-23 14:09:40|1117.8|1117.2|1118.2|1117.2|1118.7|1117.8|1117.8|1117.1|22
1648044590000|2022-03-23 14:09:50|1117.9|1117.3|1117|1115.5|1117.9|1117.3|1116|1115.4|28
1648044600000|2022-03-23 14:10:00|1116.7|1115.7|1115.8|1115.2|1116.7|1115.7|1115.8|1115.1|8
1648044610000|2022-03-23 14:10:10|1115.7|1115.1|1116|1115|1116.7|1115.6|1115.7|1114.8|24
1648044620000|2022-03-23 14:10:20|1114.2|1113.6|1114.5|1113.9|1115.3|1114|1114.1|1113.5|40
1648044630000|2022-03-23 14:10:30|1114.6|1114|1115.9|1114.4|1116|1115.1|1114.6|1114|3
1648044640000|2022-03-23 14:10:40|1115.7|1114.7|1116.7|1115.7|1116.7|1115.7|1115.5|1114.7|2
1648044650000|2022-03-23 14:10:50|1116.8|1115.8|1118.3|1117.3|1118.3|1117.3|1116.8|1115.8|10
1648044660000|2022-03-23 14:11:00|1118.5|1117.5|1116.7|1116.1|1118.9|1118.1|1116.7|1115.8|17
1648044670000|2022-03-23 14:11:10|1116.8|1116.2|1118.1|1116.6|1118.3|1117.6|1116.8|1116.2|3
1648044680000|2022-03-23 14:11:20|1117.9|1117.3|1117.9|1116.9|1118.1|1117.3|1117.9|1116.6|1
1648044710000|2022-03-23 14:11:50|1118|1117.4|1119|1117.5|1119.2|1118.6|1118|1117.2|16
1648044720000|2022-03-23 14:12:00|1118.6|1117.6|1118.2|1117.6|1118.6|1117.6|1118.2|1117.5|3
1648044730000|2022-03-23 14:12:10|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|1118.3|1117.7|1
1648044740000|2022-03-23 14:12:20|1118.2|1117.6|1118.6|1117.6|1118.6|1117.6|1118.2|1117.6|5
1648044750000|2022-03-23 14:12:30|1119.4|1118.4|1119.2|1118.2|1119.5|1118.5|1119.2|1118.2|7
1648044760000|2022-03-23 14:12:40|1119.3|1118.3|1119|1118.4|1119.3|1118.4|1119|1118.3|0
1648044770000|2022-03-23 14:12:50|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|1119.1|1118.5|1
1648044780000|2022-03-23 14:13:00|1119.2|1118.6|1119|1118|1119.3|1118.7|1119|1118|4
1648044790000|2022-03-23 14:13:10|1119.1|1118.1|1118.9|1117.9|1119.1|1118.1|1118.9|1117.9|9
1648044800000|2022-03-23 14:13:20|1118.7|1118.1|1118|1117.4|1118.7|1118.1|1117.6|1117|10
1648044810000|2022-03-23 14:13:30|||||||||2
1648044820000|2022-03-23 14:13:40|1117.8|1117.2|1117.9|1116.4|1118|1117.2|1117.5|1116.4|7
1648044830000|2022-03-23 14:13:50|1117.1|1116.1|1117.1|1116.5|1117.3|1116.5|1116.7|1115.7|10
1648044840000|2022-03-23 14:14:00|1117.4|1116.4|1117.4|1116.4|1117.4|1116.5|1117|1116.4|4
1648044850000|2022-03-23 14:14:10|1117.6|1116.8|1118|1117|1118|1117|1117.6|1116.6|3
1648044870000|2022-03-23 14:14:30|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|1117.9|1116.9|2
1648044890000|2022-03-23 14:14:50|1117.3|1116.7|1117.6|1116.6|1117.6|1116.9|1117.3|1116.6|7
1648044900000|2022-03-23 14:15:00|1117.8|1116.3|1117.1|1116.5|1117.8|1116.6|1117.1|1116.2|3
1648044920000|2022-03-23 14:15:20|1116.9|1116.3|1116.7|1115.7|1116.9|1116.3|1116.7|1115.7|4
1648044930000|2022-03-23 14:15:30|1116.4|1115.8|1116.2|1115.6|1116.4|1115.8|1116.2|1115.6|1
1648044940000|2022-03-23 14:15:40|1116.1|1115.5|1116.1|1114.6|1116.7|1115.7|1115.7|1114.4|8
1648044950000|2022-03-23 14:15:50|1115.9|1114.9|1115.8|1115.2|1116|1115.3|1115.5|1114.7|9
1648044960000|2022-03-23 14:16:00|||||||||2
1648044980000|2022-03-23 14:16:20|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1115.9|1115.3|1
1648044990000|2022-03-23 14:16:30|1115.8|1115.2|1110.4|1108.9|1115.8|1115.2|1110.4|1108.9|25
1648045000000|2022-03-23 14:16:40|1110.7|1109.7|1110.7|1109.7|1111.9|1110.7|1110.2|1109.2|19
1648045010000|2022-03-23 14:16:50|1110.5|1109.9|1110.5|1109|1110.7|1110.1|1109.3|1108.7|13
1648045020000|2022-03-23 14:17:00|1109.7|1109.1|1110.5|1109|1110.8|1109.6|1109.4|1108.8|15
1648045030000|2022-03-23 14:17:10|1110.6|1109.1|1108.9|1108.3|1111.7|1110.2|1108.9|1108.3|19
1648045040000|2022-03-23 14:17:20|1109|1108.4|1112.2|1110.7|1112.2|1111|1108.8|1108.2|21
1648045050000|2022-03-23 14:17:30|1112.3|1110.8|1111|1109.5|1112.4|1110.9|1111|1109.5|8
1648045060000|2022-03-23 14:17:40|1110.7|1109.2|1108.9|1108.3|1111|1109.7|1108.9|1108.3|5
1648045070000|2022-03-23 14:17:50|1110.3|1108.8|1111|1109.5|1111|1109.8|1110.3|1108.8|10
1648045080000|2022-03-23 14:18:00|1110.7|1109.7|1111.8|1110.8|1112|1110.8|1110.7|1109.7|15
1648045090000|2022-03-23 14:18:10|1111.4|1110.5|1112.1|1110.6|1112.1|1110.6|1111.1|1110.2|2
1648045110000|2022-03-23 14:18:30|1111.8|1110.8|1112.1|1111.1|1112.2|1111.3|1111.7|1110.7|14
1648045120000|2022-03-23 14:18:40|1112.2|1111.2|1111.3|1110.7|1112.2|1111.2|1111.3|1110.7|3
1648045130000|2022-03-23 14:18:50|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1111.5|1110.9|1
1648045140000|2022-03-23 14:19:00|1111.8|1111.2|1111.3|1110.7|1112.5|1111.5|1111.3|1110.6|9
1648045150000|2022-03-23 14:19:10|1111.5|1110.9|1111.5|1110.5|1112.6|1111.2|1111.5|1110.5|4
1648045160000|2022-03-23 14:19:20|1111.4|1110.4|1112|1111|1112|1111|1111.4|1110.4|4
1648045170000|2022-03-23 14:19:30|1111.5|1110.5|1111.3|1110.3|1112.1|1111.2|1111.3|1110.2|15
1648045180000|2022-03-23 14:19:40|1111.9|1110.4|1111.3|1110.3|1111.9|1110.9|1111.2|1110|7
1648045200000|2022-03-23 14:20:00|1111|1110.4|1110.6|1109.6|1111.3|1110.4|1110.6|1109.6|8
1648045210000|2022-03-23 14:20:10|1110.4|1108.9|1110.1|1109.1|1110.5|1109.1|1110.1|1108.9|1
1648045220000|2022-03-23 14:20:20|1110|1109.4|1110.1|1109.5|1110.1|1109.5|1109.2|1108.2|10
1648045230000|2022-03-23 14:20:30|1110|1109.4|1111.3|1110.3|1111.4|1110.5|1110|1109.4|7
1648045240000|2022-03-23 14:20:40|1111.4|1110.4|1111.9|1111.3|1112.2|1111.3|1111.3|1110.4|8
1648045250000|2022-03-23 14:20:50|1112|1111.4|1113.9|1112.4|1113.9|1113|1111.9|1111.3|13
1648045260000|2022-03-23 14:21:00|1114.2|1113.2|1114.5|1113.9|1114.8|1113.9|1114.1|1112.7|18
1648045270000|2022-03-23 14:21:10|1114.4|1113.8|1114.1|1113.1|1114.6|1113.8|1113.4|1112.4|27
1648045280000|2022-03-23 14:21:20|1113.7|1113.2|1114.6|1113.1|1114.6|1113.2|1113.7|1113|1
1648045290000|2022-03-23 14:21:30|1114.5|1113|1114.4|1112.9|1114.5|1113|1114.4|1112.9|1
1648045300000|2022-03-23 14:21:40|1113.8|1113.2|1112.9|1112.3|1113.8|1113.2|1112.7|1112.1|5
1648045310000|2022-03-23 14:21:50|1112.6|1111.6|1115.7|1114.2|1115.8|1114.6|1112.6|1111.6|15
1648045320000|2022-03-23 14:22:00|1115|1113.5|1114.5|1113|1115|1113.7|1114.5|1113|5
1648045330000|2022-03-23 14:22:10|1113.8|1113.2|1113.3|1112.7|1114|1113.2|1113.3|1112.3|3
1648045340000|2022-03-23 14:22:20|1113.6|1113|1114.9|1113.4|1115|1113.6|1113.4|1112.8|13
1648045350000|2022-03-23 14:22:30|1114.5|1113.5|1114.4|1112.9|1114.5|1113.5|1113.9|1112.8|1
1648045360000|2022-03-23 14:22:40|1114.6|1113.1|1114.4|1113.4|1114.6|1113.4|1114.4|1113|0
1648045370000|2022-03-23 14:22:50|1114.6|1113.1|1114.4|1113.4|1114.6|1113.4|1114.1|1113|6
1648045380000|2022-03-23 14:23:00|1114.5|1113.5|1115.4|1113.9|1115.4|1114.1|1114.5|1113.5|4
1648045390000|2022-03-23 14:23:10|1115.2|1113.7|1114.9|1113.4|1115.2|1113.8|1114.8|1113.4|22
1648045420000|2022-03-23 14:23:40|1114.5|1113.5|1114.4|1112.9|1114.8|1113.5|1114.2|1112.9|1
1648045430000|2022-03-23 14:23:50|1114|1113|1114.2|1113.6|1114.2|1113.6|1113.4|1112.4|6
1648045440000|2022-03-23 14:24:00|1114.5|1113.5|1114.6|1113.1|1114.6|1113.5|1114.5|1113.1|3
1648045450000|2022-03-23 14:24:10|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|1114.7|1113.2|0
1648045460000|2022-03-23 14:24:20|1114.8|1113.8|1115|1114|1115.1|1114|1114.7|1113.4|3
1648045470000|2022-03-23 14:24:30|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|1114.7|1114.1|0
1648045490000|2022-03-23 14:24:50|1114.5|1113|1112.2|1111.6|1114.5|1113|1112.2|1111.5|16
1648045500000|2022-03-23 14:25:00|1112.3|1111.7|1109.8|1108.3|1112.5|1111.9|1109|1108.2|22
1648045510000|2022-03-23 14:25:10|1109.7|1108.2|1109.5|1108.5|1109.7|1108.5|1109.5|1108.2|1
1648045520000|2022-03-23 14:25:20|1110.4|1108.9|1110|1108.5|1110.7|1109.2|1108.9|1108.1|26
1648045530000|2022-03-23 14:25:30|1109.7|1108.7|1108.6|1108|1109.7|1108.7|1108.5|1107.9|13
1648045540000|2022-03-23 14:25:40|1108.8|1107.3|1109.6|1108.1|1109.7|1108.5|1108.8|1107.3|10
1648045550000|2022-03-23 14:25:50|1109.5|1108.5|1110.1|1108.6|1110.1|1108.6|1109.5|1108.5|1
1648045560000|2022-03-23 14:26:00|1110|1109|1110.4|1108.9|1110.4|1109.4|1109.5|1108.5|6
1648045570000|2022-03-23 14:26:10|1110.1|1109.1|1110|1109|1110.4|1109.2|1109.8|1108.9|1
1648045590000|2022-03-23 14:26:30|1110.4|1109.8|1110.6|1110|1110.6|1110|1110.4|1109.8|4
1648045600000|2022-03-23 14:26:40|1110.9|1109.9|1109.9|1108.9|1110.9|1110|1109.9|1108.9|2
1648045610000|2022-03-23 14:26:50|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|0
1648045620000|2022-03-23 14:27:00|1109.9|1108.9|1109.9|1108.9|1109.9|1109|1109.6|1108.9|1
1648045640000|2022-03-23 14:27:20|1109.8|1109.2|1109.9|1109.3|1109.9|1109.3|1109.8|1109.2|1
1648045650000|2022-03-23 14:27:30|1110.1|1109.5|1110.5|1109.5|1110.5|1109.5|1110.1|1109.4|6
1648045660000|2022-03-23 14:27:40|1110.8|1109.3|1110.4|1109.8|1110.8|1109.8|1110.4|1109.3|2
1648045670000|2022-03-23 14:27:50|1109.8|1108.8|1109.6|1108.6|1110.2|1109.3|1109.3|1108.6|13
1648045680000|2022-03-23 14:28:00|1109.4|1108.8|1108.4|1107.8|1110.2|1109.2|1108.4|1107.8|12
1648045690000|2022-03-23 14:28:10|1108.1|1107.5|1107.8|1107.2|1108.4|1107.5|1107.8|1106.9|13
1648045700000|2022-03-23 14:28:20|1107.7|1107.1|1107.9|1106.9|1107.9|1107.1|1107.7|1106.9|3
1648045710000|2022-03-23 14:28:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|3
1648045720000|2022-03-23 14:28:40|1108.2|1107.2|1108.5|1107|1108.5|1107.2|1108.2|1107|1
1648045730000|2022-03-23 14:28:50|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1108.3|1107.3|1
1648045740000|2022-03-23 14:29:00|1107.8|1107.2|1107.9|1107.3|1108.5|1107.3|1107.8|1106.9|12
1648045750000|2022-03-23 14:29:10|1107.8|1107.2|1109.1|1107.6|1109.1|1107.9|1107.8|1106.9|14
1648045760000|2022-03-23 14:29:20|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|1108.7|1108.1|0
1648045770000|2022-03-23 14:29:30|1109.8|1108.8|1112.1|1110.6|1112.1|1110.9|1109.8|1108.8|16
1648045780000|2022-03-23 14:29:40|1111.8|1110.8|1110.9|1110.3|1111.8|1110.8|1110.9|1110.1|2
1648045790000|2022-03-23 14:29:50|1110.7|1110.1|1111.6|1111|1112.1|1111|1110.7|1110.1|5
1648045800000|2022-03-23 14:30:00|1112.2|1110.7|1111.8|1111.2|1112.6|1111.7|1111.8|1110.7|9
1648045810000|2022-03-23 14:30:10|1111.6|1111|1112|1111|1112|1111.1|1111.6|1111|3
1648045820000|2022-03-23 14:30:20|1112.2|1111.2|1109.7|1108.2|1112.2|1111.2|1109.6|1108.1|7
1648045830000|2022-03-23 14:30:30|1109.6|1108.1|1109.7|1108.2|1109.7|1108.2|1109.6|1108.1|1
1648045840000|2022-03-23 14:30:40|1109.5|1108|1108.9|1107.4|1109.5|1108|1108.8|1107.3|8
1648045850000|2022-03-23 14:30:50|1107.5|1106.9|1107.6|1106.6|1107.8|1106.9|1107.5|1106.3|5
1648045860000|2022-03-23 14:31:00|1108.4|1106.9|1109.1|1107.6|1109.1|1108|1108.2|1106.9|17
1648045870000|2022-03-23 14:31:10|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|0
1648045880000|2022-03-23 14:31:20|1108.9|1107.9|1108.9|1107.9|1109|1108|1108.9|1107.9|1
1648045890000|2022-03-23 14:31:30|1109|1108|1108.3|1106.8|1109.2|1108|1108.3|1106.8|9
1648045900000|2022-03-23 14:31:40|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1648045920000|2022-03-23 14:32:00|1108.5|1107|1108.5|1107|1108.5|1107.6|1108.2|1106.9|1
1648045930000|2022-03-23 14:32:10|1108.3|1107.7|1109|1107.5|1109.1|1107.7|1108.3|1107.5|11
1648045940000|2022-03-23 14:32:20|||||||||1
1648045950000|2022-03-23 14:32:30|1108.7|1107.2|1108.4|1106.9|1108.7|1107.2|1108.4|1106.9|9
1648045960000|2022-03-23 14:32:40|1108|1107|1107.7|1106.7|1108|1107|1107.7|1106.7|2
1648045970000|2022-03-23 14:32:50|1107.2|1106.6|1107.2|1106.6|1107.5|1106.6|1107.2|1106.4|13
1648045980000|2022-03-23 14:33:00|1107.1|1106.2|1107|1106.4|1107.3|1106.5|1107|1106.2|18
1648045990000|2022-03-23 14:33:10|1106.9|1106.3|1107.2|1106.6|1107.3|1106.7|1106.9|1106.3|8
1648046000000|2022-03-23 14:33:20|1107.7|1106.2|1107.8|1107.2|1107.8|1107.2|1107.7|1106.2|8
1648046010000|2022-03-23 14:33:30|1107.9|1106.9|1107.6|1107|1107.9|1107.2|1107.6|1106.8|2
1648046020000|2022-03-23 14:33:40|1107.7|1107.1|1107.8|1107.2|1107.8|1107.2|1107.7|1107.1|4
1648046030000|2022-03-23 14:33:50|1107.9|1107.3|1109|1108.4|1109.1|1108.4|1107.9|1107.3|4
1648046040000|2022-03-23 14:34:00|1108.9|1108.3|1107.2|1106.2|1109|1108.3|1107.2|1106.2|4
1648046050000|2022-03-23 14:34:10|||||||||130
1648046060000|2022-03-23 14:34:20|1107|1106.4|1107.3|1106.3|1107.3|1106.4|1107|1106.2|69
1648046070000|2022-03-23 14:34:30|1107.2|1106.6|1109.1|1107.6|1109.3|1107.8|1107.2|1106.6|33
1648046080000|2022-03-23 14:34:40|1108.9|1107.9|1109.4|1108.4|1109.4|1108.4|1108.9|1107.9|7
1648046090000|2022-03-23 14:34:50|1109.8|1108.8|1109.2|1108.6|1109.9|1108.8|1109.1|1108|8
1648046100000|2022-03-23 14:35:00|1109.3|1108.7|1109.3|1108.7|1109.4|1108.8|1109.3|1108.7|0
1648046110000|2022-03-23 14:35:10|1109.1|1107.6|1108.1|1106.6|1109.1|1107.8|1107.8|1106.6|5
1648046120000|2022-03-23 14:35:20|1108|1106.5|1107.3|1106.3|1108|1106.7|1107.2|1106.2|12
1648046130000|2022-03-23 14:35:30|1107.4|1106.4|1106.9|1106.3|1107.4|1106.7|1106.9|1106.3|34
1648046150000|2022-03-23 14:35:50|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|6
1648046160000|2022-03-23 14:36:00|1108.4|1106.9|1108|1107|1108.4|1107.1|1108|1106.9|1
1648046170000|2022-03-23 14:36:10|1108.8|1107.3|1108.7|1107.7|1108.8|1107.9|1108.5|1107.2|12
1648046180000|2022-03-23 14:36:20|1109.7|1108.2|1109.4|1108.4|1110|1108.9|1109.4|1107.9|9
1648046190000|2022-03-23 14:36:30|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|3
1648046200000|2022-03-23 14:36:40|1109.6|1108.1|1109.8|1108.3|1109.8|1108.3|1109.6|1108.1|2
1648046210000|2022-03-23 14:36:50|1109.7|1108.2|1109.6|1108.6|1109.7|1108.6|1109.6|1108.2|1
1648046220000|2022-03-23 14:37:00|1109.8|1108.3|1109|1107.5|1109.8|1108.4|1109|1107.5|5
1648046230000|2022-03-23 14:37:10|1108.9|1107.4|1108.5|1107|1108.9|1107.4|1108.5|1107|1
1648046240000|2022-03-23 14:37:20|1108.3|1107.7|1108.9|1108.3|1108.9|1108.3|1108.3|1107.7|13
1648046250000|2022-03-23 14:37:30|1108.8|1108.2|1109|1108|1109.2|1108.2|1108.8|1107.6|1
1648046260000|2022-03-23 14:37:40|1108.9|1108.3|1109.2|1108.2|1109.2|1108.3|1108.9|1108.2|3
1648046270000|2022-03-23 14:37:50|1109.7||1109.7||1109.7||1109.7||1
1648046280000|2022-03-23 14:38:00|1109.5|1108.5|1109.7|1108.2|1109.7|1108.5|1109.5|1108.2|1
1648046290000|2022-03-23 14:38:10|1109.3|1107.8|1109.2|1108.2|1109.3|1108.4|1109|1107.8|6
1648046300000|2022-03-23 14:38:20|1108.7|1107.7|1109.2|1108.2|1109.2|1108.2|1108.6|1107.7|28
1648046310000|2022-03-23 14:38:30|1108.6|1108|1108.6|1108|1109.1|1108.2|1108.5|1107.5|35
1648046320000|2022-03-23 14:38:40|1108.7|1108.1|1109.2|1108.6|1109.2|1108.6|1108.7|1108|5
1648046330000|2022-03-23 14:38:50|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|1109.1|1108.5|2
1648046340000|2022-03-23 14:39:00|1109.2|1108.6|1108.3|1107.3|1109.3|1108.6|1108.2|1106.9|27
1648046350000|2022-03-23 14:39:10|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108|1107.4|29
1648046360000|2022-03-23 14:39:20|1108|1107.2|1108.1|1107.5|1108.3|1107.5|1108|1107.2|4
1648046370000|2022-03-23 14:39:30|||||||||1
1648046380000|2022-03-23 14:39:40|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|2
1648046390000|2022-03-23 14:39:50|1107.8|1106.8|1107.7|1106.7|1107.8|1106.9|1107.4|1106.7|9
1648046400000|2022-03-23 14:40:00|1107.4|1106.8|1106.3|1105.7|1107.6|1107|1106.2|1105.6|12
1648046410000|2022-03-23 14:40:10|1106.2|1105.6|1105.7|1104.7|1106.3|1105.7|1105.7|1104.6|8
1648046420000|2022-03-23 14:40:20|1105.5|1104.9|1106.4|1105.4|1106.5|1105.5|1105.3|1104.7|18
1648046430000|2022-03-23 14:40:30|1106.2|1105.2|1106.1|1105.1|1106.2|1105.5|1106.1|1104.7|2
1648046440000|2022-03-23 14:40:40|1106.2|1105.2|1106.1|1104.6|1106.3|1105.5|1106|1104.6|4
1648046450000|2022-03-23 14:40:50|1105.7|1104.7|1105.6|1104.6|1106|1104.7|1105.6|1104.5|4
1648046460000|2022-03-23 14:41:00|1105.7|1105.1|1105.7|1104.2|1105.9|1105.1|1104.9|1103.4|13
1648046470000|2022-03-23 14:41:10|1105.4|1104.4|1105|1104.4|1105.4|1104.5|1104.9|1104.2|4
1648046480000|2022-03-23 14:41:20|1105.5|1104.5|1105.8|1104.3|1105.9|1104.5|1104.8|1104.2|13
1648046490000|2022-03-23 14:41:30|1105.7|1104.2|1105.6|1105|1105.8|1105|1105.4|1104.2|1
1648046500000|2022-03-23 14:41:40|1106|1104.5|1106.8|1105.3|1107|1106|1105.9|1104.4|7
1648046510000|2022-03-23 14:41:50|1106.5|1105.5|1106.2|1105.2|1106.5|1105.5|1106.2|1105.2|2
1648046520000|2022-03-23 14:42:00|1106.9|1105.4|1106.5|1105.9|1106.9|1105.9|1106.3|1105.4|7
1648046530000|2022-03-23 14:42:10|1106.7|1105.7|1106.2|1105.6|1106.9|1105.9|1106.2|1105.4|3
1648046540000|2022-03-23 14:42:20|1106.1|1105.5|1105.8|1105.2|1106.3|1105.5|1105.7|1104.8|8
1648046550000|2022-03-23 14:42:30|1105.6|1105|1104.9|1103.9|1105.7|1105|1104.9|1103.6|4
1648046560000|2022-03-23 14:42:40|1105.4|1105.5|1105.7|1105.1|1107|1105.8|1105.4|1105|47
1648046570000|2022-03-23 14:42:50|1106|1105|1105.4|1103.9|1106.1|1105.1|1105.2|1103.9|18
1648046580000|2022-03-23 14:43:00|1105.2|1104.2|1105.3|1104.3|1105.3|1104.3|1105.2|1104.2|0
1648046590000|2022-03-23 14:43:10|1105.2|1104.2|1105.4|1103.9|1105.5|1104.2|1105.2|1103.9|1
1648046600000|2022-03-23 14:43:20|1105|1104|1102.7|1101.7|1105|1104.1|1102.6|1101.6|30
1648046610000|2022-03-23 14:43:30|1102.4|1101.8|1102.4|1101.8|1102.7|1101.8|1102.4|1101.7|10
1648046620000|2022-03-23 14:43:40|1102.5|1101.5|1101.3|1100.3|1102.5|1101.5|1101.3|1100.3|51
1648046630000|2022-03-23 14:43:50|1101.1|1099.6|1100.4|1099.4|1101.1|1099.6|1100|1098.9|64
1648046640000|2022-03-23 14:44:00|1100.3|1099.3|1101.1|1099.6|1101.1|1099.6|1099|1098.4|39
1648046650000|2022-03-23 14:44:10|1100.6|1100|1100.5|1099.9|1100.6|1100|1099.9|1098.7|15
1648046660000|2022-03-23 14:44:20|1100.3|1099.7|1101.7|1100.7|1101.9|1100.7|1100.3|1099.6|12
1648046670000|2022-03-23 14:44:30|1102.1|1101.5|1102.1|1100.6|1102.2|1101.6|1101.7|1100.6|9
1648046680000|2022-03-23 14:44:40|1102|1101|1101.9|1100.9|1102|1101|1101.9|1100.9|0
1648046690000|2022-03-23 14:44:50|1102|1101|1102.1|1101.1|1102.1|1101.1|1102|1101|3
1648046700000|2022-03-23 14:45:00|1101.6|1100.1|1100.4|1098.9|1101.6|1100.4|1100.4|1098.9|9
1648046710000|2022-03-23 14:45:10|1100.5|1099|1101.9|1100.9|1101.9|1100.9|1100.5|1099|4
1648046720000|2022-03-23 14:45:20|1102.1|1101.1|1101.6|1100.6|1102.1|1101.2|1101.5|1100.4|2
1648046730000|2022-03-23 14:45:30|1101.7|1100.7|1102.1|1101.1|1102.7|1101.4|1101.5|1100.6|32
1648046740000|2022-03-23 14:45:40|1102|1101.4|1102.5|1101.9|1102.8|1102|1102|1101.1|21
1648046750000|2022-03-23 14:45:50|1102.6|1102|1102.3|1101.7|1102.6|1102|1102.1|1101.2|2
1648046760000|2022-03-23 14:46:00|1102.1|1101.1|1101.5|1100.9|1102.2|1101.4|1101.5|1100.8|3
1648046770000|2022-03-23 14:46:10|1101.7|1100.5|1101.3|1100.3|1101.7|1100.7|1101.3|1100.3|3
1648046780000|2022-03-23 14:46:20|1101.2|1100.6|1101.7|1100.2|1101.7|1100.6|1101.2|1100.2|5
1648046790000|2022-03-23 14:46:30|1101.8|1100.3|1101.7|1100.2|1101.8|1100.3|1101.7|1100.2|0
1648046800000|2022-03-23 14:46:40|1101.5|1100.5|1102|1100.5|1102|1100.6|1101.5|1100.4|6
1648046810000|2022-03-23 14:46:50|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|1102.2|1100.7|2
1648046820000|2022-03-23 14:47:00|1102.4|1101.2|1102.3|1100.8|1102.5|1101.7|1102.2|1100.8|35
1648046830000|2022-03-23 14:47:10|1102.1|1100.6|1102.7|1101.7|1102.9|1101.9|1102.1|1100.6|12
1648046840000|2022-03-23 14:47:20|1102.9|1101.4|1102.7|1101.7|1102.9|1101.7|1102.7|1101.4|2
1648046850000|2022-03-23 14:47:30|1102.6|1101.1|1102|1101|1102.6|1101.5|1102|1100.9|2
1648046860000|2022-03-23 14:47:40|1101.9|1100.4|1102.3|1101.3|1102.3|1101.3|1101.9|1100.4|2
1648046870000|2022-03-23 14:47:50|1102.7|1101.7|1102.9|1101.4|1102.9|1102|1102.6|1101.2|3
1648046880000|2022-03-23 14:48:00|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|0
1648046890000|2022-03-23 14:48:10|1102.6|1102|1102.8|1101.8|1102.8|1102.1|1102.5|1101.7|9
1648046900000|2022-03-23 14:48:20|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|1102.7|1101.7|0
1648046910000|2022-03-23 14:48:30|1102.8|1101.8|1104|1102.5|1104.7|1103.7|1102.7|1101.8|27
1648046920000|2022-03-23 14:48:40|1103.7|1102.7|1102.9|1101.9|1103.7|1102.7|1102.9|1101.9|12
1648046930000|2022-03-23 14:48:50|1101.6|1100.6|1101.8|1100.8|1101.8|1100.9|1101.5|1100.5|14
1648046940000|2022-03-23 14:49:00|1101.5|1100.9|1099.4|1098.4|1101.5|1100.9|1099.4|1098.4|9
1648046950000|2022-03-23 14:49:10|1099.2|1098.6|1100.1|1099.1|1100.1|1099.2|1099.2|1098.3|14
1648046960000|2022-03-23 14:49:20|1100.2|1099.2|1100.4|1099.4|1100.4|1099.4|1099.7|1099.1|14
1648046970000|2022-03-23 14:49:30|1100.7|1099.2|1100.2|1099.6|1100.7|1099.6|1099.7|1099.1|10
1648046980000|2022-03-23 14:49:40|1100.6|1099.7|1102.1|1101.1|1102.7|1101.5|1100.6|1099.6|20
1648046990000|2022-03-23 14:49:50|1101.9|1100.4|1101.9|1100.9|1102|1100.9|1101.3|1100.4|5
1648047000000|2022-03-23 14:50:00|1101.2|1100.2|1103.4|1102.4|1103.5|1102.8|1101.2|1099.8|13
1648047010000|2022-03-23 14:50:10|1103.6|1103|1104.5|1103|1104.6|1103.5|1103.6|1102.8|15
1648047020000|2022-03-23 14:50:20|1104.1|1103.1|1103.3|1102.7|1104.1|1103.1|1103.3|1102.6|10
1648047030000|2022-03-23 14:50:30|1102.9|1102.3|1102.7|1101.2|1103.7|1102.9|1102.7|1101.2|36
1648047040000|2022-03-23 14:50:40|1102.6|1101.6|1102.6|1101.6|1103.4|1102.7|1102.6|1101.6|12
1648047050000|2022-03-23 14:50:50|1103.6|1102.6|1104.7|1103.7|1104.8|1103.7|1103.6|1102.6|20
1648047060000|2022-03-23 14:51:00|1104.2|1103.6|1105.1|1104.5|1105.2|1104.5|1104.2|1103.6|2
1648047070000|2022-03-23 14:51:10|1105.3|1104.7|1105.6|1105|1105.6|1105|1105.3|1104.7|3
1648047080000|2022-03-23 14:51:20|1105.5|1104.9|1105.7|1105.1|1105.7|1105.1|1105.5|1104.9|15
1648047090000|2022-03-23 14:51:30|1106.1|1104.9|1106.4|1104.9|1106.5|1105|1106.1|1104.9|14
1648047100000|2022-03-23 14:51:40|1106.5|1105|1106.8|1105.3|1106.8|1105.3|1105.5|1104.8|49
1648047110000|2022-03-23 14:51:50|1106.6|1105.6|1106.8|1105.8|1106.8|1105.8|1106.6|1105.6|3
1648047120000|2022-03-23 14:52:00|1106.2|1105.2|1106.5|1105|1106.5|1105.2|1105.1|1104.2|11
1648047130000|2022-03-23 14:52:10|1106.3|1105.3|1106.4|1105.4|1106.4|1105.4|1106.3|1105.3|5
1648047140000|2022-03-23 14:52:20|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|21
1648047150000|2022-03-23 14:52:30|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|10
1648047160000|2022-03-23 14:52:40|||||||||2
1648047170000|2022-03-23 14:52:50|1105.3|1104.7|1105.4|1104.4|1105.4|1104.7|1105.3|1104.4|1
1648047180000|2022-03-23 14:53:00|1105.1|1104.5|1103.8|1103.2|1105.1|1104.5|1103.8|1103.2|10
1648047190000|2022-03-23 14:53:10|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1
1648047200000|2022-03-23 14:53:20|1104|1102.5|1103.8|1102.8|1104|1102.8|1103.3|1102.5|2
1648047210000|2022-03-23 14:53:30|1103.7|1103.1|1103.9|1102.9|1103.9|1103.2|1103.7|1102.9|1
1648047220000|2022-03-23 14:53:40|1103.7|1102.7|1103.7|1102.7|1103.7|1102.9|1103.5|1102.7|1
1648047230000|2022-03-23 14:53:50|1104.9|1103.9|1105.4|1103.9|1105.4|1104.1|1104.9|1103.9|6
1648047240000|2022-03-23 14:54:00|1105.3|1103.8|1104.1|1103.5|1105.3|1103.8|1104.1|1103.2|3
1648047250000|2022-03-23 14:54:10|1103.9|1103.3|1104.5|1103.5|1104.8|1103.5|1103.9|1103.2|2
1648047260000|2022-03-23 14:54:20|1104.6|1103.1|1104.7|1103.2|1104.7|1103.4|1104.3|1103.1|0
1648047270000|2022-03-23 14:54:30|1104.3|1103.3|1104.6|1103.1|1104.6|1103.3|1104.3|1103.1|0
1648047280000|2022-03-23 14:54:40|1104.7|1103.2|1104.3|1103.3|1104.7|1103.8|1104|1103.2|4
1648047290000|2022-03-23 14:54:50|1104.9|1103.4|1105.2|1104.2|1105.4|1104.3|1104.9|1103.4|27
1648047300000|2022-03-23 14:55:00|1105.3|1103.8|1105.2|1103.7|1105.3|1104.4|1105|1103.7|1
1648047320000|2022-03-23 14:55:20|1105|1104|1105.2|1103.7|1105.2|1104|1105|1103.7|0
1648047340000|2022-03-23 14:55:40|1105|1104|1104.4|1103.4|1105.2|1104|1104.4|1103.4|5
1648047350000|2022-03-23 14:55:50|1104.5|1103|1104.4|1103.4|1104.5|1103.4|1104.4|1103|4
1648047360000|2022-03-23 14:56:00|1104.5|1103.5|1104.7|1103.7|1104.7|1103.7|1104.5|1103.5|8
1648047380000|2022-03-23 14:56:20|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|1105.5|1104.5|26
1648047390000|2022-03-23 14:56:30|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1105.4|1103.9|1
1648047400000|2022-03-23 14:56:40|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1
1648047410000|2022-03-23 14:56:50|1105|1104|1104.9|1103.9|1105.1|1104.1|1104.9|1103.9|9
1648047420000|2022-03-23 14:57:00|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|0
1648047430000|2022-03-23 14:57:10|1104.9|1104.3|1104.8|1103.3|1105|1104.4|1104.7|1103.3|2
1648047450000|2022-03-23 14:57:30|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|0
1648047460000|2022-03-23 14:57:40|||||||||1
1648047470000|2022-03-23 14:57:50|1105.1|1104.5|1105.9|1104.4|1106.2|1104.7|1105.1|1104.4|8
1648047480000|2022-03-23 14:58:00|1105|1104.3|1105.9|1104.4|1106|1104.5|1104.9|1104.3|3
1648047490000|2022-03-23 14:58:10|1106.1|1104.6|1106.4|1104.9|1106.5|1105.3|1106.1|1104.6|17
1648047500000|2022-03-23 14:58:20|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|0
1648047520000|2022-03-23 14:58:40|1106.4|1104.9|1106.3|1105.3|1106.5|1105.3|1106.3|1104.9|2
1648047530000|2022-03-23 14:58:50|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|2
1648047540000|2022-03-23 14:59:00|1106.3|1105.7|1106.5|1105.9|1106.5|1105.9|1106.3|1105.4|5
1648047550000|2022-03-23 14:59:10|1107.6|1107|1107.9|1106.9|1107.9|1107|1107.5|1106.9|18
1648047560000|2022-03-23 14:59:20|1107.5|1107|1107.9|1106.9|1107.9|1107|1107.5|1106.9|1
1648047570000|2022-03-23 14:59:30|1107.8|1107.2|1107.4|1106.4|1107.9|1107.2|1107.4|1106.3|7
1648047580000|2022-03-23 14:59:40|1107.5|1106|1107.3|1105.8|1107.6|1106.4|1107.3|1105.8|13
1648047590000|2022-03-23 14:59:50|||||||||2
1648047600000|2022-03-23 15:00:00|1106.9|1105.9|1106|1105.4|1107.1|1105.9|1106|1105.4|6
1648047610000|2022-03-23 15:00:10|||||||||5
1648047620000|2022-03-23 15:00:20|1106.8|1105.3|1106.8|1105.8|1107|1105.8|1106.7|1105.3|3
1648047630000|2022-03-23 15:00:30|||||||||1
1648047640000|2022-03-23 15:00:40|1107.3|1105.9|1107.4|1106.4|1107.5|1106.4|1107.3|1105.9|4
1648047650000|2022-03-23 15:00:50|1107.5|1106|1107.4|1106.4|1107.5|1106.4|1107.4|1106|0
1648047660000|2022-03-23 15:01:00|1107.3|1106.3|1107.4|1106.4|1107.4|1106.4|1107.3|1106.3|0
1648047670000|2022-03-23 15:01:10|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|1107.5|1106.5|3
1648047680000|2022-03-23 15:01:20|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|1107.3|1106.7|0
1648047690000|2022-03-23 15:01:30|1107.4|1106.8|1107.3|1106.7|1107.5|1106.8|1107.3|1106.4|3
1648047700000|2022-03-23 15:01:40|1107.4|1106.4|1109.9|1108.9|1109.9|1108.9|1107.4|1106.4|17
1648047710000|2022-03-23 15:01:50|1110|1108.5|1109.9|1108.9|1110.4|1109.5|1109.5|1108.5|7
1648047720000|2022-03-23 15:02:00|1109.6|1109|1109.7|1108.7|1109.7|1109|1109.5|1108.7|4
1648047730000|2022-03-23 15:02:10|1109.6|1108.6|1109.8|1109.2|1110.3|1109.5|1109.6|1108.6|4
1648047740000|2022-03-23 15:02:20|1109.9|1109.3|1109.8|1109.2|1110|1109.4|1109.8|1109.2|2
1648047750000|2022-03-23 15:02:30|1110.7|1110.1|1110.9|1109.9|1110.9|1110.2|1110.7|1109.9|20
1648047760000|2022-03-23 15:02:40|||||||||1
1648047770000|2022-03-23 15:02:50|||||||||1
1648047780000|2022-03-23 15:03:00|1110.8|1110.2|1111.6|1110.6|1111.7|1110.7|1110.8|1110.2|1
1648047790000|2022-03-23 15:03:10|1111.7|1110.7|1111.9|1110.9|1111.9|1111.2|1111.7|1110.7|3
1648047800000|2022-03-23 15:03:20|1111.8|1111.2|1111.7|1110.2|1112|1111.2|1111.7|1110.2|3
1648047810000|2022-03-23 15:03:30|1111.6|1110.1|1111.6|1110.6|1111.7|1110.6|1111.5|1110.1|7
1648047820000|2022-03-23 15:03:40|1111.9|1110.9|1112.4|1110.9|1112.9|1111.7|1111.9|1110.5|15
1648047830000|2022-03-23 15:03:50|1112.5|1111|1112.2|1110.7|1112.5|1111.6|1112|1110.7|3
1648047840000|2022-03-23 15:04:00|1112.1|1111.1|1112.1|1111.1|1112.2|1111.2|1112.1|1111.1|0
1648047850000|2022-03-23 15:04:10|1112.3|1110.8|1112.2|1111.2|1112.3|1111.2|1112.2|1110.8|3
1648047860000|2022-03-23 15:04:20|1112.1|1111.1|1112.9|1111.9|1113|1111.9|1112.1|1111.1|5
1648047870000|2022-03-23 15:04:30|1113|1111.5|1112.9|1111.4|1113|1111.5|1112.9|1111.4|0
1648047880000|2022-03-23 15:04:40|1113|1111.5|1113|1111.5|1113|1111.8|1112.8|1111.5|1
1648047890000|2022-03-23 15:04:50|1112.7|1112.1|1113.4|1111.9|1113.8|1112.7|1112.7|1111.9|28
1648047900000|2022-03-23 15:05:00|1112.5|1111.7|1112.3|1111.7|1112.5|1111.7|1112.3|1111.7|9
1648047910000|2022-03-23 15:05:10|1112.2|1111.6|1111.9|1110.9|1112.3|1111.6|1111.5|1110.8|2
1648047930000|2022-03-23 15:05:30|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|1111.8|1111.2|0
1648047950000|2022-03-23 15:05:50|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|1111.9|1111.3|3
1648047960000|2022-03-23 15:06:00|1111.8|1111.2|1112|1111.4|1112|1111.4|1111.8|1111.2|5
1648047970000|2022-03-23 15:06:10|1112.4||1112.4||1112.4||1112.4||1
1648047980000|2022-03-23 15:06:20|1111.7|1110.7|1111|1110.4|1111.7|1110.9|1111|1110.4|19
1648047990000|2022-03-23 15:06:30|1110.9|1110.3|1110.2|1109.6|1110.9|1110.3|1110.2|1109.6|4
1648048000000|2022-03-23 15:06:40|1110.3|1109.7|1111.2|1110.2|1111.2|1110.2|1110.3|1109.7|1
1648048020000|2022-03-23 15:07:00|1110.8|1109.9|1110.9|1109.9|1110.9|1109.9|1110.8|1109.9|0
1648048030000|2022-03-23 15:07:10|||||||||1
1648048040000|2022-03-23 15:07:20|||||||||1
1648048050000|2022-03-23 15:07:30|1110.2|1109.6|1110.1|1109.5|1110.2|1109.6|1110.1|1109.5|2
1648048060000|2022-03-23 15:07:40|1111|1109.8|1111.6|1110.1|1111.6|1110.1|1110.8|1109.8|8
1648048070000|2022-03-23 15:07:50|1111.5|1110|1111.1|1110.1|1111.5|1110.2|1111.1|1110|1
1648048080000|2022-03-23 15:08:00|1110.8|1110.2|1110.9|1109.9|1110.9|1110.2|1110.8|1109.9|2
1648048090000|2022-03-23 15:08:10|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|1110.5|1109.5|4
1648048100000|2022-03-23 15:08:20|1110.2|1109.6|1110.5|1109.5|1110.5|1109.6|1110.2|1109.5|1
1648048110000|2022-03-23 15:08:30|1110.2|1109.6|1110.2|1109.6|1110.5|1109.6|1110.2|1109.5|0
1648048120000|2022-03-23 15:08:40|1110.3|1109.7|1110.2|1109.6|1110.3|1109.7|1110.2|1109.6|1
1648048140000|2022-03-23 15:09:00|1111.4|1110.4|1111.4|1110.4|1111.4|1110.5|1111.1|1110.4|4
1648048150000|2022-03-23 15:09:10|1111.3|1110.3|1111|1110|1111.4|1110.4|1111|1110|2
1648048160000|2022-03-23 15:09:20|1110.9|1109.9|1110.8|1110.2|1110.9|1110.2|1110.8|1109.9|0
1648048180000|2022-03-23 15:09:40|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1110.9|1109.9|1
1648048190000|2022-03-23 15:09:50|||||||||1
1648048210000|2022-03-23 15:10:10|1111|1110.4|1111|1110.4|1111.2|1110.4|1110.8|1109.7|6
1648048220000|2022-03-23 15:10:20|1111.1|1110.5|1111.6|1110.6|1111.6|1110.6|1111.1|1110.5|28
1648048230000|2022-03-23 15:10:30|1110.2|1109.6|1110.3|1109.3|1110.4|1109.6|1109|1108.1|16
1648048240000|2022-03-23 15:10:40|1110|1109.4|1109.8|1108.3|1110|1109.4|1109.5|1108.2|3
1648048250000|2022-03-23 15:10:50|1108.9|1108.2|1107.5|1106|1108.9|1108.2|1107.5|1106|9
1648048260000|2022-03-23 15:11:00|1107.7|1106.2|1107.2|1106.2|1107.7|1106.5|1107.2|1106.2|3
1648048270000|2022-03-23 15:11:10|1106.8|1106|1106.6|1106|1106.8|1106|1106.6|1106|4
1648048280000|2022-03-23 15:11:20|1106.7|1105.7|1107.5|1106.9|1107.7|1106.9|1106.3|1105.7|8
1648048290000|2022-03-23 15:11:30|1106.6|1106|1106.8|1106.2|1106.9|1106.2|1106.6|1105.9|7
1648048310000|2022-03-23 15:11:50|1108|1106.5|1107.9|1106.4|1108|1106.5|1107.9|1106.4|1
1648048320000|2022-03-23 15:12:00|1107.7|1106.2|1106.4|1105.4|1107.7|1106.3|1106|1105.4|8
1648048330000|2022-03-23 15:12:10|1106.1|1105.5|1105.5|1104|1106.1|1105.5|1105.4|1104|4
1648048340000|2022-03-23 15:12:20|1105.2|1104.2|1105.2|1103.7|1105.5|1104.2|1105.2|1103.7|0
1648048350000|2022-03-23 15:12:30|1105.1|1103.6|1104.8|1104.2|1105.1|1104.2|1104.6|1103.5|2
1648048360000|2022-03-23 15:12:40|1106|1104.5|1104.7|1103.7|1106.2|1104.8|1104.7|1103.5|16
1648048370000|2022-03-23 15:12:50|1105|1103.5|1104.1|1103.1|1105|1103.8|1104|1103.1|1
1648048380000|2022-03-23 15:13:00|1103.8|1103.2|1103.7|1103.1|1104|1103.2|1103.7|1102.5|9
1648048390000|2022-03-23 15:13:10|1103.6|1102.7|1103.6|1103|1103.7|1103|1103.6|1102.7|5
1648048400000|2022-03-23 15:13:20|1103.7|1103.1|1103.8|1103.2|1103.8|1103.2|1103.7|1103.1|12
1648048410000|2022-03-23 15:13:30|1103.7|1103.1|1104.5|1103|1104.5|1103.2|1103.7|1103|3
1648048420000|2022-03-23 15:13:40|1104.2|1103.6|1104.9|1103.4|1105|1103.6|1104.2|1103.4|1
1648048430000|2022-03-23 15:13:50|1104.8|1103.3|1105.3|1103.8|1105.4|1103.9|1104.6|1103.1|9
1648048440000|2022-03-23 15:14:00|1105.2|1103.7|1103.6|1102.6|1105.2|1103.7|1103.6|1102.5|7
1648048450000|2022-03-23 15:14:10|1102.6|1101.6|1102.5|1101|1102.6|1101.7|1101.8|1101|5
1648048460000|2022-03-23 15:14:20|1102.4|1101.4|1102.9|1101.9|1102.9|1101.9|1102.4|1101.2|3
1648048470000|2022-03-23 15:14:30|1102.7|1102.1|1103.4|1102.4|1103.4|1102.6|1102.7|1102.1|8
1648048480000|2022-03-23 15:14:40|1103.3|1102.3|1102.9|1101.9|1103.3|1102.4|1102.3|1101.3|7
1648048490000|2022-03-23 15:14:50|1103.1|1102.1|1103.4|1101.9|1103.4|1102.1|1103.1|1101.9|1
1648048500000|2022-03-23 15:15:00|1103.5|1102|1103.5|1102|1103.5|1102|1103.3|1101.8|0
1648048510000|2022-03-23 15:15:10|1103.3|1102.3|1103.6|1102.6|1103.6|1102.6|1103.3|1102.3|5
1648048520000|2022-03-23 15:15:20|1103.9|1102.4|1103.7|1102.2|1103.9|1102.6|1103|1102.2|6
1648048530000|2022-03-23 15:15:30|1103.3|1102.3|1103.7|1102.2|1103.7|1102.6|1103.3|1102.2|7
1648048540000|2022-03-23 15:15:40|1103.4|1102.4|1103.3|1102.3|1103.4|1102.4|1103.3|1102.3|0
1648048550000|2022-03-23 15:15:50|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|8
1648048560000|2022-03-23 15:16:00|1103.8|1103.2|1104|1103|1104.8|1104.1|1103.8|1102.4|11
1648048570000|2022-03-23 15:16:10|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|1103.9|1102.9|0
1648048580000|2022-03-23 15:16:20|1104|1103|1104.7|1103.2|1104.7|1103.3|1104|1103|4
1648048590000|2022-03-23 15:16:30|1104.6|1103.1|1104.5|1103.5|1104.7|1103.5|1104.5|1103.1|1
1648048600000|2022-03-23 15:16:40|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1648048610000|2022-03-23 15:16:50|1104.7|1104.1|1105.4|1104.8|1105.8|1104.8|1104.7|1104.1|4
1648048620000|2022-03-23 15:17:00|1105.7|1104.7|1105.7|1104.7|1105.8|1105.2|1105.7|1104.7|2
1648048640000|2022-03-23 15:17:20|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|10
1648048660000|2022-03-23 15:17:40|1105.9|1105.3|1107|1106.4|1107.1|1106.4|1105.9|1105.3|11
1648048670000|2022-03-23 15:17:50|1106.6|1105.5|1105.8|1104.8|1106.6|1105.5|1105.8|1104.5|3
1648048690000|2022-03-23 15:18:10|1106|1104.5|1106|1104.5|1106.1|1104.8|1105.8|1104.5|4
1648048700000|2022-03-23 15:18:20|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|0
1648048740000|2022-03-23 15:19:00|1104.3|1103.7|1104.1|1103.1|1104.6|1103.7|1104.1|1103.1|6
1648048750000|2022-03-23 15:19:10|1103.9|1102.9|1104.7|1103.7|1104.7|1103.7|1103.6|1102.6|8
1648048760000|2022-03-23 15:19:20|1105.2|1103.8|1105.3|1103.8|1105.3|1103.9|1104.5|1103.8|11
1648048780000|2022-03-23 15:19:40|1105.4|1103.9|1105.4|1104.8|1105.6|1104.8|1105.4|1103.9|0
1648048790000|2022-03-23 15:19:50|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|6
1648048800000|2022-03-23 15:20:00|1105|1104.4|1105.1|1104.1|1105.5|1104.4|1104.8|1104|4
1648048810000|2022-03-23 15:20:10|1105.2|1104.2|1105.4|1104.8|1105.6|1104.8|1104.8|1104.2|8
1648048820000|2022-03-23 15:20:20|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1105.5|1104.9|1
1648048830000|2022-03-23 15:20:30|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1105.8|1104.8|1
1648048840000|2022-03-23 15:20:40|1105.5|1104.9|1105.6|1104.1|1105.6|1105|1105.5|1104.1|3
1648048860000|2022-03-23 15:21:00|1105.3|1104.3|1105.5|1104|1105.5|1104.3|1104.2|1102.9|25
1648048870000|2022-03-23 15:21:10|1105.6|1104.1|1105.4|1104.4|1105.6|1104.7|1104.9|1104.1|4
1648048880000|2022-03-23 15:21:20|1105.6|1104.1|1105.5|1104.5|1105.6|1104.5|1105.3|1104|0
1648048890000|2022-03-23 15:21:30|1105.6|1104.6|1105.2|1104.2|1105.8|1104.8|1105.2|1104|1
1648048900000|2022-03-23 15:21:40|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|1105.1|1104.1|0
1648048910000|2022-03-23 15:21:50|1105.3|1103.8|1105.5|1104.9|1105.5|1104.9|1105.1|1103.8|10
1648048920000|2022-03-23 15:22:00|1105.6|1105|1106.9|1105.9|1107.5|1106.2|1105.6|1105|10
1648048930000|2022-03-23 15:22:10|1106.8|1106.2|1107|1105.5|1107|1106.2|1106.8|1105.5|2
1648048940000|2022-03-23 15:22:20|1106.9|1105.4|1106.9|1105.4|1107|1105.7|1106.7|1105.3|1
1648048950000|2022-03-23 15:22:30|1107|1105.5|1106.9|1105.4|1107|1105.5|1106.9|1105.4|0
1648048960000|2022-03-23 15:22:40|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1648048970000|2022-03-23 15:22:50|1106.9|1105.9|1106.9|1105.9|1106.9|1106.2|1106.8|1105.9|4
1648048980000|2022-03-23 15:23:00|1107.1|1105.6|1106.8|1106.2|1107.1|1106.2|1106.8|1105.6|2
1648048990000|2022-03-23 15:23:10|1106.9|1105.9|1107.1|1105.6|1107.1|1105.9|1106.9|1105.6|0
1648049000000|2022-03-23 15:23:20|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1
1648049020000|2022-03-23 15:23:40|1106.9|1105.9|1107.1|1105.6|1107.1|1105.9|1106.9|1105.6|0
1648049040000|2022-03-23 15:24:00|1107|1105.5|1106.8|1105.3|1107|1105.6|1106.6|1105.3|4
1648049050000|2022-03-23 15:24:10|1106.6|1105.6|1106.8|1105.3|1106.8|1105.6|1106.6|1105.3|2
1648049060000|2022-03-23 15:24:20|1106.3|1104.8|1106.1|1105.1|1106.3|1105.1|1106.1|1104.8|4
1648049070000|2022-03-23 15:24:30|1106.3|1104.8|1106.6|1106|1106.6|1106|1106.3|1104.8|13
1648049080000|2022-03-23 15:24:40|1106.5|1105.9|1106.4|1105.4|1106.5|1105.9|1106.4|1105.4|3
1648049090000|2022-03-23 15:24:50|1106.6|1105.1|1105.9|1104.9|1106.6|1105.2|1105.9|1104.9|1
1648049110000|2022-03-23 15:25:10|1106.3|1105.7|1106.4|1105.8|1106.4|1105.8|1106.3|1105.7|4
1648049120000|2022-03-23 15:25:20|||||||||1
1648049130000|2022-03-23 15:25:30|1106.3|1105.7|1106.4|1104.9|1106.4|1105.7|1106.3|1104.9|3
1648049140000|2022-03-23 15:25:40|1106.3|1104.8|1106.2|1104.7|1106.3|1104.8|1106.2|1104.7|1
1648049150000|2022-03-23 15:25:50|1106.3|1104.8|1105.9|1105.3|1106.3|1105.3|1105.9|1104.8|2
1648049160000|2022-03-23 15:26:00|1106.1|1105.1|1104.1|1103.5|1106.1|1105.1|1104.1|1103.4|7
1648049170000|2022-03-23 15:26:10|1104.2|1103.6|1104.8|1103.3|1104.9|1103.8|1104.1|1103.3|6
1648049180000|2022-03-23 15:26:20|1104.5|1103.5|1104.2|1103.6|1104.8|1103.6|1104.2|1103.2|0
1648049190000|2022-03-23 15:26:30|1104.1|1103.5|1104|1102.5|1104.2|1103.6|1103.8|1102.5|7
1648049200000|2022-03-23 15:26:40|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|1103.6|1102.6|0
1648049210000|2022-03-23 15:26:50|1104|1103.4|1104.2|1102.7|1104.3|1103.4|1104|1102.7|5
1648049220000|2022-03-23 15:27:00|1104|1102.5|1104|1102.5|1104|1102.5|1104|1102.5|0
1648049230000|2022-03-23 15:27:10|1103.8|1102.8|1104|1102.5|1104|1102.8|1103.8|1102.5|0
1648049240000|2022-03-23 15:27:20|1103.6|1102.6|1102.9|1101.9|1103.6|1102.8|1102.8|1101.8|3
1648049250000|2022-03-23 15:27:30|1103|1102|1102.6|1102|1103|1102.2|1102.5|1101.9|4
1648049260000|2022-03-23 15:27:40|1102.7|1102.1|1102.9|1102.3|1102.9|1102.3|1102.6|1101.9|2
1648049270000|2022-03-23 15:27:50|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|6
1648049280000|2022-03-23 15:28:00|1103.1|1102.5|1103|1102.4|1103.1|1102.5|1103|1102.4|5
1648049290000|2022-03-23 15:28:10|1102.8|1102.2|1102.2|1101.2|1102.8|1102.2|1102.1|1101.2|14
1648049300000|2022-03-23 15:28:20|1102.3|1101.3|1102.3|1100.8|1102.4|1101.3|1101.8|1100.8|11
1648049310000|2022-03-23 15:28:30|||||||||3
1648049320000|2022-03-23 15:28:40|1102.2|1100.7|1101.6|1100.6|1102.2|1101.3|1101.4|1100.6|16
1648049330000|2022-03-23 15:28:50|1101.4|1100.8|1100.5|1099.5|1101.5|1100.8|1100.4|1099.5|17
1648049340000|2022-03-23 15:29:00|1100.4|1099.4|1100.2|1099.6|1100.4|1099.6|1100|1099.4|3
1648049350000|2022-03-23 15:29:10|1099.4|1097.9|1098.3|1096.8|1099.4|1097.9|1096.9|1095.9|28
1648049360000|2022-03-23 15:29:20|1098.1|1097.1|1097.2|1096.6|1098.1|1097.2|1097.1|1096|19
1648049370000|2022-03-23 15:29:30|1097.3|1096.7|1099|1097.5|1099.1|1097.8|1097.1|1096.3|19
1648049380000|2022-03-23 15:29:40|1098.8|1098|1098.3|1097.7|1098.8|1098|1098.3|1097.7|3
1648049390000|2022-03-23 15:29:50|1098.4|1097.8|1099.2|1098.2|1099.5|1098.2|1098.4|1097.7|4
1648049400000|2022-03-23 15:30:00|1099.5|1098|1098.4|1097.4|1099.5|1098.5|1098.2|1097.2|5
1648049410000|2022-03-23 15:30:10|1098.2|1097.6|1098.8|1097.8|1098.8|1097.9|1098.2|1097.6|3
1648049420000|2022-03-23 15:30:20|1098.9|1097.9|1100.1|1098.6|1100.1|1098.8|1098.9|1097.9|17
1648049430000|2022-03-23 15:30:30|1099.8|1098.8|1098.6|1098|1099.8|1098.8|1098.6|1098|3
1648049440000|2022-03-23 15:30:40|1099.9|1098.9|1100.5|1099.5|1100.6|1099.8|1099.9|1098.9|14
1648049450000|2022-03-23 15:30:50|1100.7|1099.9|1100.3|1099.3|1100.7|1099.9|1100.3|1099.3|0
1648049460000|2022-03-23 15:31:00|1100.2|1098.7|1100.3|1098.8|1100.3|1098.8|1100.2|1098.7|1
1648049480000|2022-03-23 15:31:20|1100|1099|1099.7|1098.7|1100|1099.1|1099.7|1098.7|2
1648049490000|2022-03-23 15:31:30|1099.8|1098.8|1099.6|1099|1099.8|1099|1099.6|1098.8|3
1648049500000|2022-03-23 15:31:40|1099.7|1099.1|1100.7|1099.7|1100.8|1099.7|1098.5|1097.9|39
1648049510000|2022-03-23 15:31:50|1100.8|1100.1|1100.7|1099.7|1100.8|1100.2|1100.4|1099.7|0
1648049520000|2022-03-23 15:32:00|1100.4|1099.8|1100.4|1099.8|1100.7|1099.8|1100.4|1099.7|0
1648049530000|2022-03-23 15:32:10|1100.3|1098.8|1100.2|1099.2|1100.3|1099.2|1099.9|1098.8|6
1648049550000|2022-03-23 15:32:30|1100|1099.4|1100.2|1099.2|1100.2|1099.4|1100|1099.2|0
1648049560000|2022-03-23 15:32:40|1100|1099.4|1100.7|1100.1|1100.7|1100.1|1100|1099.4|5
1648049570000|2022-03-23 15:32:50|1100.8|1100.2|1101.3|1100.3|1101.3|1100.3|1100.8|1100.2|2
1648049580000|2022-03-23 15:33:00|1101.5|1100|1101.3|1099.8|1101.5|1100.5|1101.3|1099.8|8
1648049590000|2022-03-23 15:33:10|1101.2|1100.2|1101|1099.5|1101.2|1100.2|1101|1099.5|2
1648049600000|2022-03-23 15:33:20|1100.6|1099.6|1100.2|1099.2|1100.7|1099.6|1100.2|1099.2|2
1648049610000|2022-03-23 15:33:30|1099.8|1098.3|1099.6|1098.1|1099.8|1098.5|1098.8|1097.8|11
1648049620000|2022-03-23 15:33:40|1099.5|1098|1097.8|1096.8|1099.5|1098.2|1097.8|1096.3|4
1648049630000|2022-03-23 15:33:50|1097.9|1096.4|1098.2|1096.7|1098.6|1097.5|1097.3|1096.3|9
1648049640000|2022-03-23 15:34:00|1098.3|1096.8|1097.5|1096|1098.9|1098.3|1097.2|1095.7|25
1648049650000|2022-03-23 15:34:10|1097.7|1096.2|1098.8|1097.3|1098.8|1097.5|1097.7|1096.2|3
1648049670000|2022-03-23 15:34:30|1098.7|1097.2|1098.7|1097.2|1098.7|1097.4|1098.4|1097.2|1
1648049680000|2022-03-23 15:34:40|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|2
1648049690000|2022-03-23 15:34:50|1098.4|1097.4|1099.2|1098.2|1099.2|1098.2|1098.4|1097.4|35
1648049700000|2022-03-23 15:35:00|1098.9|1097.9|1098.8|1097.8|1098.9|1097.9|1098.7|1097.7|9
1648049710000|2022-03-23 15:35:10|1098.6|1098|1099.6|1098.1|1099.6|1098.1|1098.6|1098|3
1648049720000|2022-03-23 15:35:20|1099.5|1098|1099.6|1098.1|1099.6|1098.3|1099.3|1098|2
1648049730000|2022-03-23 15:35:30|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|0
1648049740000|2022-03-23 15:35:40|1099.4|1098.4|1099.4|1098.4|1099.4|1098.5|1099.1|1098.4|1
1648049750000|2022-03-23 15:35:50|1099.2|1098.2|1100.2|1099.2|1100.3|1099.5|1099.2|1098.2|9
1648049760000|2022-03-23 15:36:00|1099.8|1098.9|1100|1099|1100.3|1099.2|1099.4|1098.4|3
1648049770000|2022-03-23 15:36:10|1100.2|1098.7|1100|1099|1100.3|1099.2|1100|1098.7|0
1648049780000|2022-03-23 15:36:20|1100.2|1099.2|1100.2|1098.7|1100.3|1099.2|1100.2|1098.7|2
1648049790000|2022-03-23 15:36:30|1100.3|1098.8|1099.2|1098.2|1100.3|1099|1099|1097.5|6
1648049800000|2022-03-23 15:36:40|1099.4|1097.9|1099.8|1098.8|1099.8|1098.8|1099.2|1097.9|8
1648049810000|2022-03-23 15:36:50||1098.3||1098.3||1098.3||1098.3|0
1648049820000|2022-03-23 15:37:00|1099.9|1098.8|1100.3|1098.8|1100.3|1098.9|1099.9|1098.8|0
1648049840000|2022-03-23 15:37:20|1099.9|1098.9|1099.7|1098.7|1099.9|1098.9|1099.7|1098.7|0
1648049850000|2022-03-23 15:37:30|1099.4|1098.8|1099.9|1098.4|1099.9|1098.8|1099.3|1098.4|55
1648049860000|2022-03-23 15:37:40|1100|1098.5|1099.6|1098.6|1100|1098.8|1099.6|1098.4|0
1648049870000|2022-03-23 15:37:50|1099.3|1098.7|1099.2|1097.7|1099.3|1098.7|1099.2|1097.7|3
1648049890000|2022-03-23 15:38:10|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|1099.4|1098.4|2
1648049900000|2022-03-23 15:38:20|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1648049910000|2022-03-23 15:38:30|1099.1|1097.6|1098.6|1098|1099.2|1098|1098|1097.3|10
1648049920000|2022-03-23 15:38:40|1098.5|1097.9|1098.5|1097.9|1098.6|1098|1098.5|1097.9|1
1648049930000|2022-03-23 15:38:50|1098.6|1098|1098.5|1097.9|1098.6|1098|1098.5|1097.9|1
1648049940000|2022-03-23 15:39:00|1098.8|1097.8|1099|1098|1099|1098|1098.8|1097.8|3
1648049960000|2022-03-23 15:39:20|1099.2|1097.7|1099.1|1097.6|1099.2|1097.7|1099.1|1097.6|0
1648049970000|2022-03-23 15:39:30|1098.8|1097.8|1098.7|1098.1|1098.8|1098.1|1098|1097.4|9
1648049980000|2022-03-23 15:39:40|1098.6|1098|1098.4|1097.8|1098.6|1098|1098.2|1097.6|2
1648049990000|2022-03-23 15:39:50|1098.3|1097.7|1097.9|1097.3|1098.4|1097.7|1097.3|1096.3|40
1648050000000|2022-03-23 15:40:00|1098.1|1097.1|1097.5|1096.9|1098.1|1097.3|1097.5|1096.8|6
1648050010000|2022-03-23 15:40:10|1097.6|1096.1|1097.5|1096.9|1097.6|1096.9|1097.4|1096.1|10
1648050020000|2022-03-23 15:40:20|1097.4|1096.8|1097.5|1096.9|1097.8|1096.9|1097.1|1096.1|12
1648050030000|2022-03-23 15:40:30|1097.8|1096.8|1097.4|1096.8|1097.8|1096.9|1097.4|1096.8|6
1648050040000|2022-03-23 15:40:40|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|2
1648050050000|2022-03-23 15:40:50|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|4
1648050060000|2022-03-23 15:41:00|||||||||3
1648050070000|2022-03-23 15:41:10|1097.4|1096.8|1097.5|1096.9|1097.5|1096.9|1097.4|1096.8|1
1648050080000|2022-03-23 15:41:20|1097.4|1096.8|1097.5|1096.9|1097.9|1097.1|1097|1096|34
1648050090000|2022-03-23 15:41:30|1097.8|1096.8|1097.5|1096.9|1097.8|1096.9|1097.5|1096.2|27
1648050100000|2022-03-23 15:41:40|1097.6|1096.1|1097.2|1095.7|1097.6|1096.1|1096.6|1095.7|10
1648050110000|2022-03-23 15:41:50|1097.1|1095.6|1097.1|1095.6|1097.1|1096.2|1096.8|1095.6|12
1648050120000|2022-03-23 15:42:00|1096.8|1095.8|1096.4|1095.8|1096.8|1095.8|1095.1|1094.2|60
1648050130000|2022-03-23 15:42:10|1096.7|1095.7|1096.6|1096|1096.8|1096.1|1096.4|1095.7|6
1648050140000|2022-03-23 15:42:20|1096.7|1095.7|1097.2|1096.2|1097.2|1096.2|1096.3|1095.6|29
1648050150000|2022-03-23 15:42:30|1097|1096|1097.3|1095.8|1097.5|1096.4|1096.4|1095.4|26
1648050160000|2022-03-23 15:42:40|1097|1096|1097.4|1096.4|1097.5|1096.5|1096.9|1095.9|3
1648050170000|2022-03-23 15:42:50|1097.1|1096.5|1097.7|1096.7|1097.7|1097|1097|1096.4|10
1648050180000|2022-03-23 15:43:00|1097.3|1096|1096.7|1095.7|1097.3|1096.2|1096.3|1095.5|12
1648050190000|2022-03-23 15:43:10|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|0
1648050200000|2022-03-23 15:43:20|1096.4|1095.8|1095.9|1094.9|1096.4|1095.8|1095.7|1094.8|8
1648050210000|2022-03-23 15:43:30|1095.6|1095|1095.4|1094.8|1095.8|1095|1095.4|1094.7|5
1648050220000|2022-03-23 15:43:40|1096|1095|1096.1|1094.6|1096.1|1095.1|1095.6|1094.6|10
1648050230000|2022-03-23 15:43:50|1095.7|1094.7|1095.3|1094.7|1095.7|1094.8|1095.3|1094.7|0
1648050240000|2022-03-23 15:44:00|1095.5|1094.9|1095.4|1094.8|1095.5|1094.9|1095.3|1094.7|7
1648050250000|2022-03-23 15:44:10|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|1095.3|1094.7|8
1648050260000|2022-03-23 15:44:20|1095.5|1094.9|1096.7|1095.7|1096.8|1095.7|1095.5|1094.9|5
1648050270000|2022-03-23 15:44:30|1097|1095.5|1096.9|1095.9|1097.1|1095.9|1096.9|1095.5|1
1648050280000|2022-03-23 15:44:40|1097|1096|1097.2|1096.2|1097.6|1096.3|1096.9|1096|10
1648050290000|2022-03-23 15:44:50|1096.9|1096.3|1097|1095.5|1097.1|1096.3|1096.8|1095.5|7
1648050300000|2022-03-23 15:45:00|1096.7|1095.7|1096.3|1095.7|1096.8|1095.7|1096.3|1095.3|2
1648050310000|2022-03-23 15:45:10|1095.9|1095.3|1095.7|1094.7|1096|1095.3|1095.7|1094.5|7
1648050320000|2022-03-23 15:45:20|1097.5|1096|1099.3|1098.7|1099.5|1098.7|1097.4|1096|13
1648050330000|2022-03-23 15:45:30|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|1
1648050340000|2022-03-23 15:45:40|1100.7|1098.9|1101.7|1100.2|1101.7|1100.2|1100.5|1098.9|17
1648050350000|2022-03-23 15:45:50|1101.5|1100.5|1101.8|1100.3|1102.4|1101.1|1101.4|1100.3|14
1648050360000|2022-03-23 15:46:00|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1101.7|1100.7|1
1648050370000|2022-03-23 15:46:10|1101.6|1101|1100.9|1100.3|1101.6|1101|1100.9|1100.2|5
1648050380000|2022-03-23 15:46:20|1103.3|1099.4|1103.1|1101.6|1103.3|1101.8|1103.1|1099.4|64
1648050390000|2022-03-23 15:46:30|1103.2|1101.7|1102.7|1101.7|1103.2|1101.7|1102.7|1101.6|2
1648050420000|2022-03-23 15:47:00|1102.5|1101.9|1102.2|1101.2|1102.5|1101.9|1102.2|1101.2|3
1648050430000|2022-03-23 15:47:10|1102.4|1101.8|1104.8|1103.3|1104.8|1103.4|1102.4|1101.8|16
1648050440000|2022-03-23 15:47:20|1104.6|1104|1104.9|1103.9|1104.9|1104|1104.2|1102.9|7
1648050450000|2022-03-23 15:47:30|1104.8|1103.8|1104.8|1103.3|1105.1|1104.3|1104.8|1103.3|3
1648050460000|2022-03-23 15:47:40|1104.6|1103.1|1104.6|1103.1|1104.6|1103.3|1103.9|1103.1|1
1648050470000|2022-03-23 15:47:50|1104.4|1103.4|1104.6|1103.6|1104.6|1103.6|1104.4|1103.4|0
1648050480000|2022-03-23 15:48:00|1105.4|1104|1105.3|1104.3|1105.4|1104.4|1105.3|1104|10
1648050490000|2022-03-23 15:48:10|1105.2|1104.6|1104.3|1103.7|1105.3|1104.6|1103.9|1102.9|8
1648050500000|2022-03-23 15:48:20|1105.1|1104.1|1103.3|1102.3|1105.4|1104.2|1103.2|1102.3|15
1648050510000|2022-03-23 15:48:30|1103.1|1102.1|1102.6|1101.6|1103.1|1102.4|1102.6|1101.6|11
1648050520000|2022-03-23 15:48:40|||||||||1
1648050530000|2022-03-23 15:48:50|1104.3|1102.8|1103.1|1102.5|1104.3|1102.9|1103.1|1102.3|6
1648050540000|2022-03-23 15:49:00|1103.8|1102.3|1102.5|1101.5|1103.9|1102.7|1102.5|1101.5|33
1648050550000|2022-03-23 15:49:10||1101.9||1101.5||1101.9||1101.5|4
1648050560000|2022-03-23 15:49:20|||||||||1
1648050570000|2022-03-23 15:49:30|1102.6|1101.6|1102.9|1101.4|1103|1101.8|1102.6|1101.4|3
1648050580000|2022-03-23 15:49:40|1102.7|1101.7|1102.8|1101.8|1102.8|1101.8|1102.7|1101.7|0
1648050590000|2022-03-23 15:49:50|1102.5|1101.5|1102.2|1100.7|1102.5|1101.6|1102.2|1100.7|4
1648050600000|2022-03-23 15:50:00|1101.8|1100.8|1101.4|1100.4|1102.2|1101|1101.4|1100.3|28
1648050610000|2022-03-23 15:50:10|1101.3|1100.7|1102.4|1101.4|1102.6|1101.4|1101.1|1100.2|9
1648050630000|2022-03-23 15:50:30|1102.3|1101.7|1102.4|1101.4|1102.5|1101.7|1102.1|1101.3|2
1648050650000|2022-03-23 15:50:50|1102.1|1101.5|1102.3|1100.8|1102.3|1101.5|1102|1100.8|6
1648050660000|2022-03-23 15:51:00|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|5
1648050690000|2022-03-23 15:51:30|1101.9|1101.3|1102|1101|1102|1101.3|1101.6|1100.8|3
1648050700000|2022-03-23 15:51:40|1101.9|1101.3|1102.5|1101.5|1102.8|1101.5|1101.9|1101.2|4
1648050710000|2022-03-23 15:51:50|1102.4|1101.4|1102.2|1101.2|1102.5|1101.4|1102.2|1101|0
1648050720000|2022-03-23 15:52:00|1102|1101.4|1102.2|1101.2|1102.2|1101.5|1102|1101.2|0
1648050730000|2022-03-23 15:52:10|1102|1101|1102.2|1101.2|1102.2|1101.2|1102|1101|1
1648050740000|2022-03-23 15:52:20|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1
1648050760000|2022-03-23 15:52:40|1102.1|1101.1|1102|1101|1102.3|1101.1|1102|1100.8|1
1648050770000|2022-03-23 15:52:50|1101.6|1100.5|1101.1|1099.6|1101.6|1100.5|1101|1099.6|1
1648050780000|2022-03-23 15:53:00|1100.5|1099|1101.7|1100.7|1102|1100.7|1100|1098.8|6
1648050790000|2022-03-23 15:53:10|1101.6|1100.6|1101.5|1100|1102.1|1100.8|1101.2|1100|5
1648050800000|2022-03-23 15:53:20|1101.6|1100.1|1101.2|1100.2|1101.8|1100.3|1101.2|1100.1|1
1648050820000|2022-03-23 15:53:40|1101|1100|1100.3|1098.8|1101|1100|1100|1098.8|8
1648050830000|2022-03-23 15:53:50|1100|1099|1099.8|1098.8|1100|1099|1099.8|1098.8|2
1648050840000|2022-03-23 15:54:00|1099.7|1098.7|1101.3|1099.8|1101.3|1100|1099.7|1098.7|2
1648050850000|2022-03-23 15:54:10|1101.4|1099.9|1102.2|1100.7|1102.2|1100.7|1101.4|1099.9|0
1648050860000|2022-03-23 15:54:20|1102|1100.5|1102.1|1100.6|1102.1|1100.6|1102|1100.5|0
1648050870000|2022-03-23 15:54:30|1101.8|1100.3|1101.4|1099.9|1101.8|1100.5|1101.4|1099.9|0
1648050880000|2022-03-23 15:54:40|1101.3|1099.8|1101.4|1100.4|1101.4|1100.5|1101|1099.8|3
1648050900000|2022-03-23 15:55:00|1101.1|1100.5|1101.5|1100.5|1101.5|1100.5|1101.1|1100.5|3
1648050910000|2022-03-23 15:55:10|1101.4|1100.4|1101.1|1100.5|1101.4|1100.5|1101.1|1100.4|0
1648050920000|2022-03-23 15:55:20|1100.7|1100.1|1100.3|1098.8|1100.7|1100.1|1100.3|1098.8|4
1648050940000|2022-03-23 15:55:40|1100.2|1098.7|1099.7|1098.2|1100.2|1098.9|1099.1|1098|13
1648050970000|2022-03-23 15:56:10|1099.8|1098.3|1101.5|1100|1101.5|1100|1099.8|1098.3|16
1648050980000|2022-03-23 15:56:20|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|0
1648050990000|2022-03-23 15:56:30|1101|1100|1101|1100|1101|1100|1101|1100|0
1648051000000|2022-03-23 15:56:40|1100.9|1100.3|1101|1100.4|1101|1100.4|1100.9|1100.3|1
1648051010000|2022-03-23 15:56:50|1101.4|1100.5|1101.3|1099.8|1102|1100.7|1101.3|1099.8|5
1648051020000|2022-03-23 15:57:00|1101.1|1100.5|1100.9|1100.3|1101.1|1100.5|1100.9|1100.3|2
1648051040000|2022-03-23 15:57:20|1100.7|1100.1|1100.3|1098.8|1100.7|1100.1|1100.3|1098.8|5
1648051050000|2022-03-23 15:57:30|1100.5|1099|1100.4|1099.4|1100.5|1099.4|1100.4|1099|0
1648051060000|2022-03-23 15:57:40|1100.1|1099.5|1100.3|1098.8|1100.3|1099.5|1100.1|1098.8|0
1648051080000|2022-03-23 15:58:00|1100.5|1099|1100|1099|1100.5|1099|1100|1099|8
1648051090000|2022-03-23 15:58:10|1100.9|1099.9|1101.2|1100.6|1101.3|1100.6|1100.9|1099.8|19
1648051100000|2022-03-23 15:58:20|1101.5|1100.9|1101.4|1100.8|1101.5|1100.9|1101.4|1100.8|0
1648051110000|2022-03-23 15:58:30|1102.7|1101.2|1102.6|1101.1|1102.7|1101.2|1102.5|1101|5
1648051120000|2022-03-23 15:58:40|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|1102.5|1101.5|0
1648051130000|2022-03-23 15:58:50|1102.7|1101.2|1102.3|1101.3|1102.7|1101.4|1102.3|1101.2|17
1648051140000|2022-03-23 15:59:00|1102.1|1100.6|1101.6|1100.6|1102.1|1100.7|1101.6|1100.6|0
1648051150000|2022-03-23 15:59:10|1101.5|1100.9|1101.7|1101.1|1101.9|1101.1|1101.5|1100.8|3
1648051170000|2022-03-23 15:59:30|1102.4|1100.9|1102.7|1101.2|1102.7|1101.2|1102.4|1100.9|4
1648051180000|2022-03-23 15:59:40|1102.5|1101.5|1102.6|1101.1|1102.6|1101.8|1102.4|1101.1|13
1648051190000|2022-03-23 15:59:50|1102.3|1101.3|1102.4|1100.9|1102.5|1101.3|1102.3|1100.9|2
1648051200000|2022-03-23 16:00:00|1102.1|1101.1|1101.7|1100.2|1102.4|1101.1|1101.3|1100.1|4
1648051210000|2022-03-23 16:00:10|1101.5|1100|1101.3|1099.8|1101.5|1100|1101.3|1099.8|2
1648051220000|2022-03-23 16:00:20|1101.2|1099.7|1101.3|1099.8|1101.3|1100.4|1100.9|1099.7|3
1648051230000|2022-03-23 16:00:30|1100.9|1100.3|1102.5|1101.9|1102.6|1101.9|1100.9|1100.3|13
1648051240000|2022-03-23 16:00:40|1102.4|1101.8|1102.5|1101.9|1102.5|1101.9|1102.4|1101.8|13
1648051250000|2022-03-23 16:00:50|1102.6|1102|1102.1|1101.1|1102.6|1102|1102.1|1101.1|4
1648051260000|2022-03-23 16:01:00|1101.8|1101.2|1101.7|1101.1|1101.8|1101.2|1101.7|1100.8|1
1648051270000|2022-03-23 16:01:10|1102.6|1101.6|1101.6|1100.1|1102.6|1101.8|1101.6|1100.1|40
1648051280000|2022-03-23 16:01:20|1101.7|1100.2|1101.7|1100.2|1101.7|1100.8|1101.4|1100.2|1
1648051290000|2022-03-23 16:01:30|1101.6|1100.1|1101.3|1100.3|1101.6|1100.3|1101.3|1099.8|6
1648051300000|2022-03-23 16:01:40|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1648051310000|2022-03-23 16:01:50|1101.6||1101.6||1101.6||1101.6||3
1648051320000|2022-03-23 16:02:00|1101.7|1100.2|1101.5|1100|1101.7|1100.2|1101.5|1100|1
1648051330000|2022-03-23 16:02:10|1101.6|1100.1|1102.5|1101|1102.5|1101|1101.5|1100.1|2
1648051340000|2022-03-23 16:02:20|1102.4|1101.8|1102.8|1101.8|1102.8|1101.8|1102.4|1101.8|1
1648051350000|2022-03-23 16:02:30|1102.4|1100.9|1102.2|1100.7|1102.4|1100.9|1102.2|1100.7|2
1648051370000|2022-03-23 16:02:50|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|0
1648051380000|2022-03-23 16:03:00|1102.2|1100.7|1102|1100.5|1102.4|1101.1|1102|1100.5|13
1648051390000|2022-03-23 16:03:10|1101.9|1100.4|1102|1100.5|1102.1|1100.9|1101.9|1100.4|0
1648051400000|2022-03-23 16:03:20|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1101.7|1100.2|1
1648051430000|2022-03-23 16:03:50|1101.5|1100|1101.5|1100|1101.5|1100|1101.5|1100|22
1648051440000|2022-03-23 16:04:00|1101.4|1099.9|1101.3|1099.8|1101.4|1099.9|1101.3|1099.8|2
1648051490000|2022-03-23 16:04:50|1101.2|1099.7|1100.9|1099.9|1101.2|1099.9|1100.9|1099.7|2
1648051500000|2022-03-23 16:05:00|1101.2|1099.7|1102.5|1101|1102.5|1101|1101.2|1099.7|7
1648051510000|2022-03-23 16:05:10|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1
1648051520000|2022-03-23 16:05:20|1102.8||1102.8||1102.8||1102.8||2
1648051530000|2022-03-23 16:05:30|1102.9|1101.4|1103.4|1101.9|1103.4|1102.1|1102.7|1101.4|4
1648051540000|2022-03-23 16:05:40|1103.3|1102.7|1103.5|1102.9|1104.2|1102.9|1103.3|1102.7|8
1648051550000|2022-03-23 16:05:50|1103.4|1102.8|1103.9|1102.4|1103.9|1103|1103.4|1101.9|7
1648051560000|2022-03-23 16:06:00|1103.7|1102.2|1103.3|1101.8|1103.7|1102.2|1103.3|1101.8|1
1648051580000|2022-03-23 16:06:20|1103.4|1101.9|1103.3|1101.8|1103.4|1101.9|1103.3|1101.8|0
1648051590000|2022-03-23 16:06:30|1103.1|1102.1|1103.2|1101.7|1103.4|1102.1|1103.1|1101.7|0
1648051600000|2022-03-23 16:06:40|1103.1|1102.1|1103.1|1102.1|1103.2|1102.1|1103.1|1101.7|4
1648051610000|2022-03-23 16:06:50|1103.2|1101.7|1103.6|1102.1|1103.6|1102.3|1102.9|1101.7|9
1648051620000|2022-03-23 16:07:00|1103.7|1102.2|1103.4|1101.9|1103.7|1102.2|1103.4|1101.9|0
1648051640000|2022-03-23 16:07:20|1103.3|1101.8|1103.2|1101.7|1103.3|1101.8|1103.2|1101.7|1
1648051650000|2022-03-23 16:07:30|1103.3|1101.8|1103.4|1101.9|1103.4|1101.9|1103.3|1101.8|3
1648051660000|2022-03-23 16:07:40|1103.3|1101.8|1103.3|1101.8|1103.4|1101.9|1103.3|1101.8|0
1648051670000|2022-03-23 16:07:50|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|1103.4|1101.9|0
1648051680000|2022-03-23 16:08:00|1103.3|1101.8|1102.8|1101.3|1103.3|1101.8|1102.8|1101.3|5
1648051690000|2022-03-23 16:08:10|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1648051700000|2022-03-23 16:08:20|1102.8|1101.8|1102.4|1100.9|1102.8|1101.8|1102.2|1100.9|13
1648051710000|2022-03-23 16:08:30|1103.5|1102|1103.3|1102.3|1103.5|1102.5|1103.1|1101.9|1
1648051720000|2022-03-23 16:08:40|1103.6|1102.7|1103.6|1102.1|1103.7|1102.7|1103.6|1102.1|8
1648051740000|2022-03-23 16:09:00|1103.7|1102.2|1103.3|1102.3|1103.7|1102.3|1103.3|1102.1|1
1648051770000|2022-03-23 16:09:30|1103.4|1101.9|1102.9|1101.9|1103.5|1102.2|1102.8|1101.5|3
1648051780000|2022-03-23 16:09:40|1103.3|1102.3|1103.5|1102|1103.5|1102.4|1103.3|1102|7
1648051800000|2022-03-23 16:10:00|1103.4|1101.9|1103.5|1102|1103.5|1102|1103.4|1101.9|0
1648051810000|2022-03-23 16:10:10|1103.4|1101.9|1102.7|1102.1|1103.4|1102.3|1102.7|1101.9|0
1648051820000|2022-03-23 16:10:20|1102.6|1102|1103.2|1102.2|1103.2|1102.2|1102.6|1101.6|14
1648051830000|2022-03-23 16:10:30|1103|1102.4|1104.4|1102.9|1104.4|1103.5|1103|1102.4|4
1648051840000|2022-03-23 16:10:40|||||||||2
1648051850000|2022-03-23 16:10:50|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1648051860000|2022-03-23 16:11:00|||||||||2
1648051870000|2022-03-23 16:11:10|1105|1103.5|1105|1103.5|1105|1103.5|1105|1103.5|2
1648051880000|2022-03-23 16:11:20|1104.7|1103.7|1104.6|1103.6|1104.7|1103.7|1104.6|1103.6|2
1648051890000|2022-03-23 16:11:30|1104.7|1103.7|1104.4|1103.4|1104.7|1103.7|1104.4|1103.4|1
1648051900000|2022-03-23 16:11:40|1104.3|1103.7|1104.5|1103.5|1104.5|1103.8|1104.3|1103.5|0
1648051910000|2022-03-23 16:11:50|1104.4|1103.4|1104.4|1103.8|1104.4|1103.8|1104.4|1103.4|0
1648051930000|2022-03-23 16:12:10|1104.5|1103.9|1103.1|1101.6|1104.5|1103.9|1102.9|1101.6|3
1648051940000|2022-03-23 16:12:20|1102.7|1101.2|1102.2|1101.2|1102.7|1101.5|1102.1|1101|3
1648051950000|2022-03-23 16:12:30|1101.9|1101.3|1102.1|1100.6|1102.1|1101.3|1101.9|1100.6|7
1648051960000|2022-03-23 16:12:40|1101.9|1100.9|1103.5|1102|1103.6|1102.1|1101.9|1100.7|5
1648051970000|2022-03-23 16:12:50|1103.2|1102.6|1102.9|1101.4|1103.6|1102.6|1102.9|1101.4|5
1648051980000|2022-03-23 16:13:00|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|2
1648051990000|2022-03-23 16:13:10|||||||||5
1648052000000|2022-03-23 16:13:20||1101.1||1101.1||1101.1||1101.1|4
1648052020000|2022-03-23 16:13:40|1102.7|1101.2|1102.8|1102.2|1102.8|1102.2|1102.7|1101.2|22
1648052030000|2022-03-23 16:13:50|1102.7|1102.1|1102.9|1102.3|1102.9|1102.3|1102.7|1102.1|0
1648052040000|2022-03-23 16:14:00|1103.1|1101.4|1103|1101.5|1103.1|1101.6|1103|1101.4|1
1648052050000|2022-03-23 16:14:10|1103.1|1101.6|1102.9|1101.4|1103.1|1101.6|1102.9|1101.4|0
1648052060000|2022-03-23 16:14:20|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|0
1648052090000|2022-03-23 16:14:50|1103.1|1101.6|1102.9|1101.9|1103.1|1101.9|1102.9|1101.6|3
1648052100000|2022-03-23 16:15:00|1103|1101.5|1103.1|1101.6|1103.1|1101.6|1103|1101.5|4
1648052110000|2022-03-23 16:15:10|1103|1101.5|1103|1101.5|1103.1|1101.7|1102.7|1101.5|0
1648052120000|2022-03-23 16:15:20|1102.7|1101.7|1102.6|1101.6|1102.7|1101.7|1102.6|1101.6|1
1648052130000|2022-03-23 16:15:30|1102.4|1101.8|1102.3|1101.7|1102.4|1101.8|1102.3|1101.7|1
1648052140000|2022-03-23 16:15:40|1102|1100.5|1099.6|1098.6|1102.1|1100.6|1099.4|1098.4|16
1648052150000|2022-03-23 16:15:50|1099.4|1098.8|1099.3|1097.8|1099.4|1098.8|1099.1|1097.8|6
1648052160000|2022-03-23 16:16:00|1099|1098|1099|1098|1099|1098.1|1098.7|1098|4
1648052170000|2022-03-23 16:16:10|1098.9|1098.3|1099.5|1098.9|1100.8|1099.3|1098.9|1098.3|10
1648052180000|2022-03-23 16:16:20|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|3
1648052190000|2022-03-23 16:16:30|1099.5|1098.9|1099.4|1098.8|1099.5|1098.9|1099.4|1098.8|1
1648052200000|2022-03-23 16:16:40|1099.5|1098.9|1099.9|1098.4|1099.9|1099.1|1099.5|1098.4|9
1648052210000|2022-03-23 16:16:50|1099.6|1099|1099.7|1099.1|1099.7|1099.1|1099.6|1099|2
1648052230000|2022-03-23 16:17:10|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|13
1648052240000|2022-03-23 16:17:20|1099.7|1098.7|1099.9|1098.4|1100|1098.7|1099.7|1098.4|0
1648052260000|2022-03-23 16:17:40|1100.6|1099.1|1100.7|1099.2|1100.7|1099.2|1100.6|1099.1|8
1648052280000|2022-03-23 16:18:00|||||||||1
1648052290000|2022-03-23 16:18:10|1100.4|1099.8|1101.8|1100.3|1101.8|1100.3|1100.4|1099.8|1
1648052300000|2022-03-23 16:18:20|1101.9|1100.4|1101.9|1100.4|1102|1100.5|1101.7|1100.2|0
1648052310000|2022-03-23 16:18:30|1101.7|1100.2|1102.2|1100.7|1102.2|1100.7|1101.7|1100.2|1
1648052330000|2022-03-23 16:18:50|1102.1|1100.6|1102.2|1100.7|1102.2|1100.7|1102.1|1100.6|6
1648052340000|2022-03-23 16:19:00|1102.1|1100.6|1101.7|1100.2|1102.1|1100.6|1101.7|1100.2|1
1648052360000|2022-03-23 16:19:20|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1648052370000|2022-03-23 16:19:30|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1
1648052390000|2022-03-23 16:19:50|1100.5|1099.9|1101.2|1099.7|1101.2|1099.9|1100.5|1099.5|0
1648052420000|2022-03-23 16:20:20|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|0
1648052460000|2022-03-23 16:21:00|1100.7|1099.7|1100.1|1099.1|1100.7|1099.7|1100.1|1099.1|3
1648052470000|2022-03-23 16:21:10|1100|1099|1099.8|1098.8|1100|1099.1|1099.7|1098.7|3
1648052480000|2022-03-23 16:21:20|1099.5|1098.9|1099.8|1098.8|1099.8|1098.9|1099.5|1098.7|4
1648052490000|2022-03-23 16:21:30|1099.7|1098.7|1100|1098.5|1100|1098.8|1099.7|1098.5|2
1648052500000|2022-03-23 16:21:40|1100.2|1098.7|1099.8|1098.8|1100.2|1098.9|1099.5|1098.6|3
1648052510000|2022-03-23 16:21:50|1100.2|1099.2|1100.1|1099.1|1100.3|1099.5|1099.9|1098.7|7
1648052520000|2022-03-23 16:22:00|1099.8|1099.2|1101.2|1099.7|1101.2|1099.7|1099.8|1099.2|5
1648052530000|2022-03-23 16:22:10|1101|1099.5|1100.9|1099.4|1101|1099.5|1100.9|1099.4|0
1648052540000|2022-03-23 16:22:20|||||||||3
1648052550000|2022-03-23 16:22:30|1098.7|1098.1|1098.6|1098|1098.7|1098.1|1098.6|1098|31
1648052560000|2022-03-23 16:22:40|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1
1648052570000|2022-03-23 16:22:50|1098.8|1098.2|1099.3|1098.3|1099.6|1098.3|1098.8|1098.1|13
1648052580000|2022-03-23 16:23:00|1099.2|1098.6|1098.3|1097.3|1099.4|1098.6|1098.3|1097.3|4
1648052600000|2022-03-23 16:23:20|1098.2|1097.6|1099|1097.5|1099|1097.6|1098.2|1097.4|7
1648052630000|2022-03-23 16:23:50|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|0
1648052660000|2022-03-23 16:24:20|1098.8|1097.8|1099.6|1098.6|1099.6|1098.6|1098.7|1097.8|1
1648052670000|2022-03-23 16:24:30|1099.9|1098.4|1100|1098.5|1100|1098.5|1099.9|1098.4|2
1648052680000|2022-03-23 16:24:40|1099.8|1098.8|1100.4|1098.9|1100.7|1099.5|1099.8|1098.8|3
1648052690000|2022-03-23 16:24:50|1100.5|1099.5|1101.5|1100|1101.5|1100|1100.5|1099|6
1648052700000|2022-03-23 16:25:00|1101.4|1099.9|1101.7|1100.2|1101.7|1100.2|1101.4|1099.9|0
1648052710000|2022-03-23 16:25:10|1101.6|1100.1|1101|1100|1101.6|1100.3|1101|1099.9|3
1648052740000|2022-03-23 16:25:40|||||||||1
1648052760000|2022-03-23 16:26:00|1100.1|1098.6|1100.2|1099.2|1100.2|1099.2|1099.9|1098.6|11
1648052770000|2022-03-23 16:26:10|1100.4|1098.9|1100.2|1099.2|1100.4|1099.2|1100.2|1098.9|1
1648052780000|2022-03-23 16:26:20|1100.7|1099.3|1101.2|1099.7|1101.2|1099.8|1100.3|1099.2|6
1648052790000|2022-03-23 16:26:30|1100.8|1099.8|1101.6|1100.1|1101.6|1100.1|1100.7|1099.8|0
1648052800000|2022-03-23 16:26:40|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|3
1648052820000|2022-03-23 16:27:00|1101|1100|1100.1|1098.6|1101|1100.2|1100.1|1098.6|25
1648052830000|2022-03-23 16:27:10|1099|1098.4|1100.1|1098.6|1100.1|1098.6|1099|1097.9|10
1648052840000|2022-03-23 16:27:20|1100|1098.5|1099.8|1098.8|1100|1098.8|1099.8|1098.5|0
1648052860000|2022-03-23 16:27:40|1099.4||1099.8||1099.8||1099.4||0
1648052870000|2022-03-23 16:27:50|1099.7|1099.1|1099.5|1098.9|1099.9|1099.3|1099.5|1098.9|100
1648052880000|2022-03-23 16:28:00|1099.6|1099|1099.5|1098|1099.8|1099|1099.4|1098|103
1648052890000|2022-03-23 16:28:10|1099.3|1098.7|1099.6|1098.1|1099.6|1098.7|1099.3|1098.1|216
1648052900000|2022-03-23 16:28:20|1099.3|1098.3|1099.3|1098.3|1099.4|1098.4|1099.3|1098.3|150
1648052920000|2022-03-23 16:28:40|1099.2|1098.2|1098.9|1098.3|1099.2|1098.3|1098.9|1098.2|4
1648052930000|2022-03-23 16:28:50|1099|1098.4|1099.7|1099.1|1099.7|1099.1|1099|1098.4|8
1648052940000|2022-03-23 16:29:00|1099.9|1098.9|1099.8|1098.8|1099.9|1098.9|1099.8|1098.8|4
1648052950000|2022-03-23 16:29:10|1099.7|1098.7|1100.1|1099.1|1100.1|1099.1|1099.7|1098.7|2
1648052960000|2022-03-23 16:29:20|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|0
1648052970000|2022-03-23 16:29:30|1101.3|1099.8|1101.4|1099.9|1101.4|1099.9|1101.3|1099.8|10
1648052980000|2022-03-23 16:29:40|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|0
1648052990000|2022-03-23 16:29:50|1101.2|1099.7|1101|1099.5|1101.2|1099.8|1100.7|1099.5|1
1648053000000|2022-03-23 16:30:00|1101.1|1099.6|1100.8|1099.3|1101.1|1099.8|1100.8|1099.3|2
1648053020000|2022-03-23 16:30:20|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1648053030000|2022-03-23 16:30:30||1099.7||1099.7||1099.7||1099.7|2
1648053040000|2022-03-23 16:30:40|1100.8|1099.8|1100.7|1099.2|1100.8|1099.9|1100.5|1099.2|2
1648053060000|2022-03-23 16:31:00|1100.4|1099.4|1099.4|1098.4|1100.4|1099.4|1099|1098.2|9
1648053070000|2022-03-23 16:31:10|1099.6|1098.1|1099.2|1098.6|1099.6|1098.6|1099.2|1098.1|0
1648053080000|2022-03-23 16:31:20|1099.4|1098.4|1099.4|1098.4|1099.6|1098.4|1099.4|1098.1|0
1648053090000|2022-03-23 16:31:30|1099.3|1098.7|1099.3|1097.8|1099.5|1098.7|1099|1097.8|1
1648053100000|2022-03-23 16:31:40|1099.2|1098.2|1099.3|1097.8|1099.4|1098.4|1099|1097.8|5
1648053110000|2022-03-23 16:31:50|1099|1098.4|1099.2|1097.7|1099.3|1098.4|1099|1097.7|2
1648053120000|2022-03-23 16:32:00|1098.5|1097.9|1098.8|1098.2|1099.2|1098.5|1098.5|1097.7|4
1648053130000|2022-03-23 16:32:10|1098.9|1098.3|1099.2|1098.6|1099.3|1098.7|1098.9|1098.3|8
1648053140000|2022-03-23 16:32:20|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1
1648053150000|2022-03-23 16:32:30|1099.5|1098.9|1099.7|1099.1|1099.7|1099.1|1099.4|1098.8|5
1648053160000|2022-03-23 16:32:40|1099.8|1099.2|1098.7|1098.1|1099.8|1099.2|1098.7|1098.1|5
1648053170000|2022-03-23 16:32:50|1098.9|1098.3|1100.7|1099.2|1100.7|1099.2|1098.9|1098.3|4
1648053180000|2022-03-23 16:33:00|1100.9|1099.4|1100.9|1099.9|1101.1|1100.3|1100.9|1099.4|1
1648053190000|2022-03-23 16:33:10|1100.8|1099.8|1101.6|1101|1101.6|1101|1100.8|1099.8|8
1648053200000|2022-03-23 16:33:20|1101.8|1101.2|1102.2|1100.7|1102.5|1101.6|1101.8|1100.7|2
1648053210000|2022-03-23 16:33:30|1101.8|1100.8|1101.8|1100.8|1102.1|1100.8|1101.4|1100.6|0
1648053220000|2022-03-23 16:33:40|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|2
1648053230000|2022-03-23 16:33:50|1102.4|1101.4|1102.6|1101.6|1102.6|1101.6|1102.4|1101.4|0
1648053240000|2022-03-23 16:34:00|1102.4|1101.8|1102.3|1101.3|1102.6|1101.8|1102.3|1101.3|1
1648053250000|2022-03-23 16:34:10|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1648053260000|2022-03-23 16:34:20|1101.9|1101.3|1101.6|1100.6|1101.9|1101.3|1101.5|1100.6|1
1648053270000|2022-03-23 16:34:30|1101.7|1100.2|1102.7|1101.2|1102.7|1101.2|1101.6|1100.2|1
1648053280000|2022-03-23 16:34:40|1102.4|1101.4|1102.4|1101.4|1102.7|1101.4|1102.4|1101.2|2
1648053290000|2022-03-23 16:34:50|1102.3|1101.3|1102.3|1101.3|1102.3|1101.4|1102|1101.2|1
1648053300000|2022-03-23 16:35:00|||||||||2
1648053320000|2022-03-23 16:35:20|1101.9|1101.1|1101.7|1100.7|1102.3|1101.4|1101.7|1100.7|1
1648053330000|2022-03-23 16:35:30|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|0
1648053340000|2022-03-23 16:35:40|1101.4|1100.4|1101.4|1100.4|1101.4|1100.6|1101.2|1100.4|2
1648053360000|2022-03-23 16:36:00|1101.2|1099.7|1101.2|1099.7|1101.2|1100.1|1101.1|1099.7|2
1648053370000|2022-03-23 16:36:10|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1
1648053390000|2022-03-23 16:36:30|||||||||2
1648053400000|2022-03-23 16:36:40|1100.6|1100|1100|1098.5|1100.6|1100|1100|1098.5|2
1648053410000|2022-03-23 16:36:50|1100.5|1099|1100.5|1099|1100.5|1099|1100.5|1099|7
1648053470000|2022-03-23 16:37:50|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1
1648053480000|2022-03-23 16:38:00|1099.9|1099.3|1099.6|1099|1099.9|1099.3|1099.6|1099|1
1648053490000|2022-03-23 16:38:10|1099.5|1098.9|1100.8|1099.3|1100.8|1099.3|1098.8|1098.2|13
1648053500000|2022-03-23 16:38:20|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1648053510000|2022-03-23 16:38:30|1100.6|1099.1|1100.6|1099.6|1100.7|1099.6|1100.6|1099.1|0
1648053520000|2022-03-23 16:38:40|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1648053530000|2022-03-23 16:38:50|||||||||1
1648053540000|2022-03-23 16:39:00|1100.6|1100|1100.6|1099.6|1100.8|1100|1100.5|1099.3|3
1648053550000|2022-03-23 16:39:10|1100.7|1099.7|1100.6|1099.6|1100.7|1099.7|1100.6|1099.6|3
1648053560000|2022-03-23 16:39:20|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1
1648053570000|2022-03-23 16:39:30|||||||||1
1648053580000|2022-03-23 16:39:40|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|1101.6|1100.6|13
1648053590000|2022-03-23 16:39:50|||||||||2
1648053600000|2022-03-23 16:40:00|1101.3|1100.3|1102.7|1101.2|1102.7|1101.2|1101.3|1100.3|7
1648053610000|2022-03-23 16:40:10|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|1102.6|1101.1|0
1648053620000|2022-03-23 16:40:20|1101.9|1100.4|1102.6|1101.1|1102.6|1101.3|1101.9|1100.4|7
1648053680000|2022-03-23 16:41:20|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|0
1648053690000|2022-03-23 16:41:30|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|1102.2|1101.2|0
1648053700000|2022-03-23 16:41:40|1102.3|1101.3|1102.2|1101.2|1102.3|1101.3|1101.5|1100.9|14
1648053710000|2022-03-23 16:41:50|1102.3|1101.3|1102.3|1101.3|1102.3|1101.3|1102.2|1101.2|0
1648053720000|2022-03-23 16:42:00|||||||||20
1648053730000|2022-03-23 16:42:10|||||||||10
1648053760000|2022-03-23 16:42:40|1102|1101.4|1102.4|1101.4|1102.4|1101.4|1101.9|1100.6|14
1648053770000|2022-03-23 16:42:50|||||||||1
1648053780000|2022-03-23 16:43:00|1102.1|1101.5|1102|1101.4|1102.1|1101.5|1102|1101.4|1
1648053790000|2022-03-23 16:43:10|1101.9|1101.3|1102|1101.4|1102|1101.4|1101.9|1100.4|24
1648053810000|2022-03-23 16:43:30|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|1101.9|1101.3|0
1648053820000|2022-03-23 16:43:40|||||||||1
1648053840000|2022-03-23 16:44:00|1102.1|1101.5|1101.9|1101.3|1102.1|1101.5|1101.9|1101.3|3
1648053850000|2022-03-23 16:44:10|1102|1101|1101.9|1101.3|1102.1|1101.5|1101.9|1100.5|17
1648053860000|2022-03-23 16:44:20|1102|1101.4|1101.9|1101.3|1102.1|1101.5|1101.9|1101.3|1
1648053880000|2022-03-23 16:44:40|||||||||2
1648053900000|2022-03-23 16:45:00|1102|1101.4|1103.3|1102.7|1103.5|1102.7|1102|1101.4|5
1648053910000|2022-03-23 16:45:10|||||||||4
1648053920000|2022-03-23 16:45:20|||||||||1
1648053930000|2022-03-23 16:45:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|1
1648053940000|2022-03-23 16:45:40|1103.3|1102.3|1104.4|1103.4|1104.5|1103.4|1103.3|1102.3|7
1648053950000|2022-03-23 16:45:50|1104.2|1103.6|1104.5|1103.5|1104.5|1103.6|1104.2|1103.4|3
1648053960000|2022-03-23 16:46:00|1104.4|1103.4|1104.5|1103.5|1104.5|1103.5|1104.4|1103.4|1
1648053980000|2022-03-23 16:46:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.1|1103.5|2
1648053990000|2022-03-23 16:46:30|1104.1|1103.5|1104.8|1103.8|1104.8|1103.8|1104.1|1103.5|1
1648054000000|2022-03-23 16:46:40|1104.7|1104.1|1105.3|1104.3|1105.3|1104.3|1104.7|1103.2|14
1648054010000|2022-03-23 16:46:50|1105.2|1104.6|1104.9|1104.3|1105.3|1104.7|1104.9|1104.2|3
1648054020000|2022-03-23 16:47:00|1105.1|1104.5|1106.1|1105.1|1106.1|1105.1|1105.1|1104.5|14
1648054030000|2022-03-23 16:47:10|1106|1105.4|1106.4|1104.9|1106.7|1105.9|1106|1104.8|15
1648054040000|2022-03-23 16:47:20|1107.7|1106.2|1108.4|1106.9|1108.4|1106.9|1107.5|1106.2|12
1648054050000|2022-03-23 16:47:30|1108.1|1107.1|1108.5|1107.5|1109.1|1107.7|1108.1|1107.1|21
1648054060000|2022-03-23 16:47:40|1108.4|1106.9|1109.2|1107.7|1109.2|1107.9|1108.4|1106.9|8
1648054070000|2022-03-23 16:47:50|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|3
1648054080000|2022-03-23 16:48:00|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|1108.9|1108.3|0
1648054090000|2022-03-23 16:48:10|1109.1|1108.1|1109.1|1108.1|1109.1|1108.4|1109|1108.1|0
1648054100000|2022-03-23 16:48:20|1110.3|1108.8|1110.4|1108.9|1110.9|1109.5|1110.1|1108.8|6
1648054110000|2022-03-23 16:48:30|1110.3|1108.8|1110.6|1109.6|1111|1109.8|1110.3|1108.8|3
1648054120000|2022-03-23 16:48:40|1110.5|1109.5|1110.7|1109.2|1110.7|1109.5|1110.5|1109.2|0
1648054130000|2022-03-23 16:48:50|1110.6|1109.1|1109.2|1107.7|1110.6|1109.1|1109.1|1107.7|15
1648054140000|2022-03-23 16:49:00|||||||||3
1648054150000|2022-03-23 16:49:10|1108.9|1107.9|1107.4|1106.4|1108.9|1108|1107.3|1106.3|6
1648054160000|2022-03-23 16:49:20|1109.2|1107.7|1109.4|1107.9|1109.5|1108|1109.2|1107.7|10
1648054170000|2022-03-23 16:49:30|1109.3|1107.8|1108|1107.4|1109.3|1108.1|1108|1107.3|5
1648054180000|2022-03-23 16:49:40|1107.9|1107.3|1109.4|1107.9|1109.4|1107.9|1107.9|1107.3|11
1648054190000|2022-03-23 16:49:50|1109.5|1108|1109.4|1107.9|1109.5|1108|1109.4|1107.9|0
1648054200000|2022-03-23 16:50:00|1108.9|1108.4|1108.9|1107.9|1108.9|1108.4|1108.9|1107.9|0
1648054210000|2022-03-23 16:50:10|1108.8|1107.8|1109.5|1108.5|1109.5|1108.5|1108.8|1107.6|8
1648054220000|2022-03-23 16:50:20|1110.1|1108.6|1109.9|1108.4|1110.1|1108.6|1109.9|1108.4|1
1648054230000|2022-03-23 16:50:30|1109.7|1108.9|1110.1|1108.6|1110.1|1108.9|1109.3|1108.1|2
1648054240000|2022-03-23 16:50:40|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|1109.9|1108.4|0
1648054250000|2022-03-23 16:50:50|1109.3|1108.3|1107.2|1105.7|1109.3|1108.3|1106.4|1105.4|29
1648054260000|2022-03-23 16:51:00|1106.9|1106.3|1107|1105.5|1107|1106.3|1106.4|1105.4|9
1648054270000|2022-03-23 16:51:10|||||||||2
1648054290000|2022-03-23 16:51:30|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|5
1648054300000|2022-03-23 16:51:40|1106.1|1105.1|1106.5|1105|1106.5|1105.1|1106.1|1105|3
1648054310000|2022-03-23 16:51:50|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|1106.4|1105.4|0
1648054320000|2022-03-23 16:52:00|1106.2|1105.2|1104.7|1103.2|1106.2|1105.2|1104.7|1103.2|8
1648054330000|2022-03-23 16:52:10|1104.6|1103.6|1104.4|1103.4|1104.7|1103.7|1104.2|1102.7|5
1648054340000|2022-03-23 16:52:20|1104.5|1103|1104|1103.4|1104.5|1103.4|1103.9|1102.9|12
1648054350000|2022-03-23 16:52:30|1104.3|1103.3|1105.1|1104.1|1105.1|1104.1|1104.3|1103.1|7
1648054360000|2022-03-23 16:52:40|1104.7|1103.9|1104.9|1103.4|1105.1|1103.9|1104.7|1103.4|4
1648054370000|2022-03-23 16:52:50|1104.8|1103.8|1104.9|1103.9|1104.9|1103.9|1104.8|1103.8|0
1648054380000|2022-03-23 16:53:00|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1648054390000|2022-03-23 16:53:10|1104.7|1103.2|1104.6|1103.1|1104.7|1103.2|1104.6|1103.1|1
1648054410000|2022-03-23 16:53:30|1104.3|1103.7|1104.8|1103.8|1104.8|1103.8|1104.3|1103.7|3
1648054420000|2022-03-23 16:53:40|1104.5|1103.9|1104.3|1103.7|1104.5|1103.9|1104.3|1103.7|5
1648054430000|2022-03-23 16:53:50|1105.9|1104.9|1106|1104.5|1106|1104.9|1105.6|1104.4|13
1648054440000|2022-03-23 16:54:00|1105.8|1104.8|1104.1|1102.6|1105.8|1104.8|1104.1|1102.6|7
1648054450000|2022-03-23 16:54:10|1103.7|1102.7|1103.9|1102.9|1103.9|1103|1103.6|1102.7|4
1648054460000|2022-03-23 16:54:20|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|2
1648054470000|2022-03-23 16:54:30|||||||||1
1648054480000|2022-03-23 16:54:40|1103.4|1102.4|1103.3|1102.3|1103.4|1102.4|1103.3|1102.3|1
1648054490000|2022-03-23 16:54:50|1103.4|1102.4|1103.9|1102.4|1104|1102.5|1103.4|1102.4|7
1648054500000|2022-03-23 16:55:00|1104|1102.5|1103.5|1102.9|1104|1102.9|1103.3|1102.4|0
1648054510000|2022-03-23 16:55:10|1103.8|1103.2|1104.4|1102.9|1104.4|1103.8|1103.8|1102.9|7
1648054520000|2022-03-23 16:55:20|1103.7|1103.1|1104.5|1103|1104.5|1103.1|1103.7|1103|2
1648054530000|2022-03-23 16:55:30|1104.1|1103.1|1104|1103.4|1104.1|1103.4|1104|1103.1|1
1648054540000|2022-03-23 16:55:40|1103.9|1103.3|1103.8|1102.8|1103.9|1103.3|1103.8|1102.8|1
1648054550000|2022-03-23 16:55:50|1103.9|1102.4|1103.4|1102.4|1103.9|1102.4|1103.3|1102.3|2
1648054560000|2022-03-23 16:56:00|1103.6|1103|1106.2|1105.2|1106.2|1105.2|1103.6|1102.4|10
1648054570000|2022-03-23 16:56:10|1106.3|1105.6|1106.3|1104.8|1106.3|1105.6|1106.3|1104.8|3
1648054580000|2022-03-23 16:56:20|||||||||1
1648054590000|2022-03-23 16:56:30|1106.5|1105|1106.6|1105.6|1106.8|1105.6|1106.5|1105|5
1648054600000|2022-03-23 16:56:40|1106.7|1105.2|1106.9|1105.9|1106.9|1105.9|1106.4|1105.2|0
1648054610000|2022-03-23 16:56:50|1107|1105.5|1106.3|1105.7|1107|1105.7|1106.3|1105.5|2
1648054620000|2022-03-23 16:57:00|1106.4|1105.4|1105.9|1104.9|1106.4|1105.4|1105.9|1104.9|1
1648054630000|2022-03-23 16:57:10|1105.7|1105.1|1105.6|1105|1105.7|1105.1|1105.6|1105|1
1648054640000|2022-03-23 16:57:20|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1648054650000|2022-03-23 16:57:30|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1648054660000|2022-03-23 16:57:40|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1
1648054670000|2022-03-23 16:57:50|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1648054680000|2022-03-23 16:58:00|||||||||1
1648054690000|2022-03-23 16:58:10|1105.7|1105.1|1106.4|1105.4|1106.4|1105.4|1105.7|1105.1|5
1648054700000|2022-03-23 16:58:20|1106.6|1105.6|1106.9|1105.9|1106.9|1106|1106.6|1105.6|3
1648054710000|2022-03-23 16:58:30|1108.1|1107.5|1108|1106.5|1108.1|1107.5|1108|1106.5|6
1648054720000|2022-03-23 16:58:40|1107.8|1106.8|1107.4|1106.4|1107.8|1106.8|1107.4|1106.4|5
1648054730000|2022-03-23 16:58:50|1107.2|1106.6|1107.4|1106.4|1107.4|1106.6|1107.2|1106.4|0
1648054740000|2022-03-23 16:59:00|||||||||1
1648054750000|2022-03-23 16:59:10|||||||||1
1648054760000|2022-03-23 16:59:20|1107.6|1106.1|1107.4|1106.4|1107.6|1106.4|1107.4|1106.1|0
1648054780000|2022-03-23 16:59:40|1107.3|1106.3|1107.5|1106.5|1107.5|1106.6|1107.2|1106.3|2
1648054800000|2022-03-23 17:00:00|1107.7|1107.1|1107.3|1106.3|1107.7|1107.1|1107.3|1106.3|5
1648054810000|2022-03-23 17:00:10|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|3
1648054830000|2022-03-23 17:00:30|||||||||2
1648054840000|2022-03-23 17:00:40|1107|1106.4|1106.8|1106.2|1107.1|1106.4|1106.8|1106.1|3
1648054850000|2022-03-23 17:00:50|1107.1|1106.1|1107.2|1106.2|1107.2|1106.2|1107.1|1106.1|2
1648054860000|2022-03-23 17:01:00|1106.6|1106|1106.4|1105.4|1106.6|1106|1106.4|1105.4|2
1648054890000|2022-03-23 17:01:30|||||||||1
1648054910000|2022-03-23 17:01:50|1106.6|1105.6|1108.2|1107.2|1108.2|1107.2|1106.6|1105.6|6
1648054920000|2022-03-23 17:02:00|1108.1|1107.1|1108.1|1107.1|1108.2|1107.2|1108.1|1107.1|1
1648054930000|2022-03-23 17:02:10|1108.4|1107.4|1111.7|1110.2|1111.8|1110.3|1108.4|1107.4|7
1648054940000|2022-03-23 17:02:20|1111.6|1110.1|1111.5|1110|1111.7|1110.6|1111.5|1110|1
1648054950000|2022-03-23 17:02:30|1112.1|1110.6|1111.7|1111.1|1112.5|1111.2|1111.5|1110.6|29
1648054960000|2022-03-23 17:02:40|1112|1111.4|1112.4|1110.9|1112.5|1111.5|1112|1110.5|8
1648054970000|2022-03-23 17:02:50|1112.5|1111.4|1111.1|1109.6|1112.5|1111.5|1111|1109.6|9
1648054980000|2022-03-23 17:03:00|1111.2|1109.7|1111.3|1109.8|1111.3|1109.8|1111|1109.5|7
1648054990000|2022-03-23 17:03:10|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1648055000000|2022-03-23 17:03:20|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1
1648055010000|2022-03-23 17:03:30|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|1111.2|1109.7|0
1648055020000|2022-03-23 17:03:40|1111.1|1109.6|1110.7|1109.2|1111.1|1109.8|1110.7|1109.2|2
1648055030000|2022-03-23 17:03:50|1110|1109.4|1111|1109.5|1111|1109.6|1110|1109.4|5
1648055050000|2022-03-23 17:04:10|1110.7|1109.2|1110.5|1109|1110.7|1109.2|1110.5|1109|1
1648055080000|2022-03-23 17:04:40|1110.6|1109.1|1110.7|1109.2|1110.7|1109.2|1110.6|1109.1|0
1648055090000|2022-03-23 17:04:50|1110.5|1109.5|1110.5|1109.5|1110.7|1109.7|1110.3|1109.2|3
1648055100000|2022-03-23 17:05:00|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|1110.6|1109.1|3
1648055110000|2022-03-23 17:05:10|1110.5|1109|1110.5|1109|1110.5|1109|1110.5|1109|1
1648055120000|2022-03-23 17:05:20|1109.7|1109.1|1109.5|1108|1109.7|1109.1|1108.4|1106.9|15
1648055140000|2022-03-23 17:05:40|1108.8|1107.8|1109|1107.5|1109|1107.8|1108.8|1107.5|1
1648055150000|2022-03-23 17:05:50|1108.7|1107.7|1108.6|1107.6|1108.7|1107.7|1108.6|1107.6|1
1648055160000|2022-03-23 17:06:00|1108.3|1107.7|1108.6|1107.6|1108.6|1107.7|1108.3|1107.5|1
1648055170000|2022-03-23 17:06:10|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|1108.7|1107.7|0
1648055180000|2022-03-23 17:06:20|1108.8|1107.8|1108.7|1107.7|1108.8|1107.8|1108.7|1107.7|4
1648055210000|2022-03-23 17:06:50|1108.6|1107.2|1109.1|1107.6|1109.1|1108.3|1108.4|1107.1|4
1648055220000|2022-03-23 17:07:00|1108.9|1107.9|1109.1|1108.1|1109.3|1108.1|1108.8|1107.7|3
1648055230000|2022-03-23 17:07:10|1108.9|1108.3|1109.1|1107.6|1109.1|1108.3|1108.9|1107.6|0
1648055240000|2022-03-23 17:07:20|1107.7|1106.7|1107.7|1106.7|1107.8|1107|1107.6|1106.7|7
1648055250000|2022-03-23 17:07:30|1107.6|1106.6|1108.8|1107.3|1108.8|1107.3|1107.3|1106.1|7
1648055260000|2022-03-23 17:07:40|1108.7|1107.2|1108.6|1107.6|1108.8|1107.6|1108.6|1107.2|7
1648055270000|2022-03-23 17:07:50|1108.3|1107.7|1108.7|1107.7|1108.7|1107.7|1108.3|1107.6|0
1648055280000|2022-03-23 17:08:00|1108.6|1108|1107.9|1106.9|1108.6|1108|1107.9|1106.9|2
1648055290000|2022-03-23 17:08:10|1107.8|1106.8|1107.9|1106.9|1107.9|1106.9|1107.8|1106.3|1
1648055300000|2022-03-23 17:08:20|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|0
1648055310000|2022-03-23 17:08:30|1107.9|1106.9|1107.7|1106.2|1107.9|1106.9|1107.7|1106.2|0
1648055330000|2022-03-23 17:08:50|1107.5|1106|1107.4|1106.4|1107.5|1106.8|1107.4|1106|7
1648055350000|2022-03-23 17:09:10|1107.7|1106.2|1108.6|1107.1|1108.6|1107.4|1107.6|1106.2|7
1648055360000|2022-03-23 17:09:20|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|0
1648055380000|2022-03-23 17:09:40|||||||||2
1648055410000|2022-03-23 17:10:10|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|1108.2|1107.2|0
1648055420000|2022-03-23 17:10:20|1108.1|1107.1|1108.3|1106.8|1108.3|1107.1|1108.1|1106.8|1
1648055430000|2022-03-23 17:10:30|||||||||1
1648055440000|2022-03-23 17:10:40|1107.5|1106.9|1107.1|1105.6|1107.5|1106.9|1107.1|1105.6|5
1648055450000|2022-03-23 17:10:50|1107|1105.5|1106.8|1105.8|1107.1|1105.8|1106.8|1105.5|0
1648055460000|2022-03-23 17:11:00|1106.4|1105.1|1106.7|1105.2|1106.7|1105.2|1106.2|1105.1|12
1648055470000|2022-03-23 17:11:10|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|0
1648055480000|2022-03-23 17:11:20|||||||||1
1648055490000|2022-03-23 17:11:30|1106.5|1105.5|1106.2|1105.6|1106.5|1105.6|1106.2|1105.5|0
1648055500000|2022-03-23 17:11:40|1106.1|1105.5|1107.3|1105.8|1107.3|1106.1|1106.1|1105.4|5
1648055510000|2022-03-23 17:11:50|1107.1|1106.1|1107.7|1106.7|1107.7|1106.7|1107.1|1106.1|1
1648055520000|2022-03-23 17:12:00|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1648055530000|2022-03-23 17:12:10|1107.6|1106.1|1107.3|1106.3|1107.6|1106.3|1107.3|1106.1|0
1648055540000|2022-03-23 17:12:20|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|0
1648055560000|2022-03-23 17:12:40|||||||||1
1648055570000|2022-03-23 17:12:50|||||||||10
1648055580000|2022-03-23 17:13:00|1106.9|1106.3|1106.8|1106.2|1107.1|1106.3|1106.7|1106|2
1648055590000|2022-03-23 17:13:10|1106.9|1105.9|1106.9|1105.4|1106.9|1106|1106.6|1105.1|3
1648055600000|2022-03-23 17:13:20|1106.6|1106|1106.6|1106|1106.6|1106|1106.6|1106|0
1648055610000|2022-03-23 17:13:30|1106.8|1105.3|1106.9|1105.4|1106.9|1105.4|1106.8|1105.3|3
1648055620000|2022-03-23 17:13:40|1106.8|1105.3|1106.7|1106.1|1107|1106.1|1106.6|1105.3|0
1648055630000|2022-03-23 17:13:50|1107.4|1106.4|1107|1106|1107.4|1106.6|1107|1106|8
1648055640000|2022-03-23 17:14:00|1107.2|1105.7|1107.6|1106.1|1107.6|1106.1|1107.1|1105.6|6
1648055650000|2022-03-23 17:14:10|1107.5|1106.5|1108.5|1107|1108.5|1107.7|1107.5|1106.5|15
1648055660000|2022-03-23 17:14:20|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|0
1648055670000|2022-03-23 17:14:30|1108.3|1107.7|1108.6|1107.1|1108.7|1107.7|1108.3|1107.1|1
1648055680000|2022-03-23 17:14:40|1108.5|1107|1108.2|1106.7|1108.5|1107|1108.2|1106.7|1
1648055690000|2022-03-23 17:14:50|1108.3|1106.8|1108.2|1106.7|1108.3|1106.8|1108.2|1106.7|0
1648055700000|2022-03-23 17:15:00|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|0
1648055730000|2022-03-23 17:15:30|1107.3|1105.8|1106.9|1105.4|1107.3|1106|1106.8|1105.4|1
1648055740000|2022-03-23 17:15:40|1106.4|1105.3|1106.4|1105.4|1106.8|1105.4|1106.4|1105.3|0
1648055750000|2022-03-23 17:15:50|1105.8|1104.8|1105.8|1104.8|1105.8|1105.1|1105.6|1104.7|13
1648055760000|2022-03-23 17:16:00|1105.9|1104.4|1105.2|1104.6|1105.9|1104.6|1105.2|1104.3|2
1648055770000|2022-03-23 17:16:10|1105.3|1104.3|1105.5|1104|1105.5|1104.3|1105.3|1104|2
1648055800000|2022-03-23 17:16:40|1105.3|1104.3|1105.4|1104.4|1105.4|1104.4|1105.3|1104.3|1
1648055810000|2022-03-23 17:16:50|1105.3|1104.3|1105.3|1104.3|1105.3|1104.6|1105.2|1104.3|2
1648055820000|2022-03-23 17:17:00|1105|1104.4|1106.3|1105.7|1106.3|1105.7|1105|1104.4|6
1648055830000|2022-03-23 17:17:10|1106.2|1105.6|1106|1104.5|1106.2|1105.6|1105.7|1104.5|4
1648055840000|2022-03-23 17:17:20|1105.9|1104.4|1105.6|1104.6|1105.9|1104.6|1105.6|1104.4|0
1648055870000|2022-03-23 17:17:50|1105.3|1104.7|1105.3|1104.3|1105.3|1104.7|1105.3|1104.3|3
1648055890000|2022-03-23 17:18:10|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1648055900000|2022-03-23 17:18:20|||||||||2
1648055910000|2022-03-23 17:18:30|||||||||1
1648055920000|2022-03-23 17:18:40|1104.7|1103.2|1104.8|1103.3|1104.8|1103.3|1104.7|1103.2|13
1648055940000|2022-03-23 17:19:00|1104.1|1103.5|1106|1104.5|1106.1|1104.6|1104.1|1103.5|11
1648055950000|2022-03-23 17:19:10|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1648055960000|2022-03-23 17:19:20|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1
1648055990000|2022-03-23 17:19:50|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1648056000000|2022-03-23 17:20:00|1105.7|1104.5|1106|1104.5|1106|1104.5|1105.7|1104.5|6
1648056010000|2022-03-23 17:20:10|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1648056020000|2022-03-23 17:20:20|1106|1104.5|1106.1|1104.6|1106.1|1104.6|1106|1104.5|2
1648056030000|2022-03-23 17:20:30|1106.2|1104.7|1105.9|1104.4|1106.2|1104.9|1105.9|1104.4|0
1648056040000|2022-03-23 17:20:40|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1648056050000|2022-03-23 17:20:50|||||||||1
1648056070000|2022-03-23 17:21:10|1105.4|1104.8|1105.3|1104.3|1105.6|1105|1105.3|1104.3|2
1648056080000|2022-03-23 17:21:20|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1
1648056100000|2022-03-23 17:21:40|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|1105.2|1103.7|4
1648056120000|2022-03-23 17:22:00|1104.9|1103.9|1104.5|1103.9|1104.9|1103.9|1104.5|1103.8|1
1648056130000|2022-03-23 17:22:10|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1104.6|1103.6|1
1648056140000|2022-03-23 17:22:20|1104.5|1103.9|1104.6|1103.6|1104.7|1103.9|1104.5|1103.6|0
1648056160000|2022-03-23 17:22:40|1104.3|1103.7|1104.6|1103.6|1104.6|1103.7|1104.3|1103.5|0
1648056170000|2022-03-23 17:22:50|1104.3|1103.7|1104.1|1103.1|1104.4|1103.8|1104.1|1103.1|4
1648056180000|2022-03-23 17:23:00|1104.2|1102.7|1104.2|1102.7|1104.2|1103.1|1104.1|1102.7|4
1648056190000|2022-03-23 17:23:10|1103.4|1102.4|1103|1102.4|1103.4|1102.4|1103|1102.4|3
1648056200000|2022-03-23 17:23:20|1102.8|1102.2|1103|1102.4|1103.3|1102.4|1102.5|1101.9|16
1648056210000|2022-03-23 17:23:30|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|1103.3|1102.3|6
1648056220000|2022-03-23 17:23:40|||||||||3
1648056230000|2022-03-23 17:23:50|1103|1102.4|1103.3|1102.3|1103.3|1102.6|1103|1102.3|8
1648056240000|2022-03-23 17:24:00|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|1
1648056250000|2022-03-23 17:24:10|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|8
1648056260000|2022-03-23 17:24:20|1104.5|1103.9|1104|1103|1105.1|1104.1|1104|1103|20
1648056270000|2022-03-23 17:24:30|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|0
1648056290000|2022-03-23 17:24:50|1104|1103|1104.4|1103.4|1105.1|1103.8|1104|1103|4
1648056300000|2022-03-23 17:25:00|1104.1|1103.5|1104.8|1104.2|1104.8|1104.2|1104.1|1103.4|38
1648056310000|2022-03-23 17:25:10|1104.7|1104.1|1104.4|1103.4|1105|1104.1|1104.3|1103.3|6
1648056320000|2022-03-23 17:25:20|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|1104.3|1103.3|0
1648056330000|2022-03-23 17:25:30|1104.4|1103.4|1105|1103.5|1105.2|1104.2|1104.3|1103.4|10
1648056350000|2022-03-23 17:25:50|1104.8|1103.8|1105.1|1103.6|1105.1|1103.8|1104.8|1103.6|0
1648056360000|2022-03-23 17:26:00|1104.7|1103.7|1104.7|1103.7|1104.7|1103.7|1104.6|1103.6|0
1648056370000|2022-03-23 17:26:10|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.7|1103.7|0
1648056410000|2022-03-23 17:26:50|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|5
1648056430000|2022-03-23 17:27:10|1104.1|1103.1|1103.9|1103.3|1104.1|1103.3|1103.9|1103.1|1
1648056450000|2022-03-23 17:27:30|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1648056480000|2022-03-23 17:28:00|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|6
1648056490000|2022-03-23 17:28:10|1105.1|1104.5|1105.4|1104.4|1105.6|1104.6|1105.1|1104.4|6
1648056500000|2022-03-23 17:28:20|1105.1|1104.5|1104.6|1104|1105.2|1104.6|1104.6|1104|3
1648056510000|2022-03-23 17:28:30|1104.5|1103.9|1105.5|1104.5|1105.5|1104.5|1104.2|1103.2|9
1648056530000|2022-03-23 17:28:50|1105.4|1104.4|1105.5|1104.5|1105.5|1104.6|1105.1|1104.4|1
1648056540000|2022-03-23 17:29:00|1105.9|1104.9|1106.7|1105.7|1107.1|1105.8|1105.9|1104.9|8
1648056550000|2022-03-23 17:29:10|1107.2|1105.8|1107.4|1106.4|1107.5|1106.4|1106.8|1105.7|3
1648056560000|2022-03-23 17:29:20|1107.5|1106.5|1107.7|1106.2|1107.8|1106.7|1107.3|1106|6
1648056570000|2022-03-23 17:29:30|1107.4|1106.8|1107.8|1107.2|1107.8|1107.2|1107.1|1106.5|6
1648056580000|2022-03-23 17:29:40|1108|1107.4|1109.2|1107.7|1109.2|1107.7|1107.7|1106.5|6
1648056590000|2022-03-23 17:29:50|1109.3|1107.8|1109.7|1108.7|1109.7|1108.7|1109.2|1107.8|33
1648056600000|2022-03-23 17:30:00|1109.6|1108.2|1108.8|1108.2|1109.7|1108.7|1108.8|1108.2|1
1648056610000|2022-03-23 17:30:10|1108.9|1107.9|1109.3|1107.8|1109.3|1107.9|1108.7|1107.2|7
1648056630000|2022-03-23 17:30:30|1108.5|1107.9|1109.3|1107.8|1109.3|1107.9|1108.5|1107.8|1
1648056640000|2022-03-23 17:30:40|||||||||2
1648056650000|2022-03-23 17:30:50|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|1109.1|1108.1|9
1648056670000|2022-03-23 17:31:10|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1109.2|1107.7|1
1648056680000|2022-03-23 17:31:20|1109.1|1107.6|1108.9|1107.4|1109.1|1107.6|1108.9|1107.4|1
1648056690000|2022-03-23 17:31:30|1108.8|1107.3|1108.4|1106.9|1108.8|1107.3|1108.4|1106.9|1
1648056700000|2022-03-23 17:31:40|1107.8|1107.2|1107.6|1106.6|1107.8|1107.2|1107.5|1106.6|1
1648056710000|2022-03-23 17:31:50|1107.4|1106.8|1106.8|1105.8|1107.5|1106.9|1106.5|1105.5|5
1648056720000|2022-03-23 17:32:00|1106.7|1106.1|1108.2|1106.7|1108.4|1106.9|1106.7|1106.1|2
1648056730000|2022-03-23 17:32:10|1108.1|1106.6|1107.6|1106.1|1108.1|1106.8|1107.6|1106.1|1
1648056740000|2022-03-23 17:32:20|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|0
1648056760000|2022-03-23 17:32:40|||||||||1
1648056780000|2022-03-23 17:33:00|1107.1|1106.5|1107.5|1106.5|1107.5|1106.6|1107.1|1106.5|3
1648056790000|2022-03-23 17:33:10|1107.4|1106.8|1108.6|1107.6|1109|1107.6|1107.4|1106.8|5
1648056830000|2022-03-23 17:33:50|1108.3|1107.7|1107.8|1107.2|1108.4|1107.7|1107.8|1106.7|2
1648056840000|2022-03-23 17:34:00|1107.9|1106.9|1107.6|1106.6|1108.1|1106.9|1107.5|1106.5|2
1648056850000|2022-03-23 17:34:10|1107.4|1106.4|1107|1105.5|1107.4|1106.4|1107|1105.5|2
1648056860000|2022-03-23 17:34:20|1106.7|1105.7|1106.6|1105.6|1106.7|1105.7|1106.6|1105.6|0
1648056870000|2022-03-23 17:34:30|1106.5|1105|1106.1|1105.1|1106.5|1105.2|1106.1|1105|6
1648056880000|2022-03-23 17:34:40|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1648056890000|2022-03-23 17:34:50|1105.9|1104.9|1105.8|1105.2|1105.9|1105.2|1105.8|1104.9|0
1648056910000|2022-03-23 17:35:10|1105.9|1105.3|1106.1|1105.5|1106.1|1105.5|1105.9|1105.3|2
1648056920000|2022-03-23 17:35:20|1106|1105.4|1106|1105.4|1106.1|1105.5|1106|1105.4|0
1648056930000|2022-03-23 17:35:30|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|1105.9|1105.3|0
1648056940000|2022-03-23 17:35:40|1106|1105.4|1107.7|1106.2|1107.7|1106.2|1106|1105.4|6
1648056950000|2022-03-23 17:35:50|1107|1106.4|1106.4|1105.8|1107|1106.4|1106.4|1105.8|4
1648056960000|2022-03-23 17:36:00|1106.3|1105.7|1105.9|1104.9|1106.4|1105.7|1105.9|1104.5|4
1648056980000|2022-03-23 17:36:20|||||||||1
1648056990000|2022-03-23 17:36:30|1106|1104.5|1105.9|1104.4|1106|1104.5|1105.9|1104.4|0
1648057020000|2022-03-23 17:37:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1
1648057030000|2022-03-23 17:37:10|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|1105.9|1104.9|0
1648057060000|2022-03-23 17:37:40|1106|1104.5|1105.9|1104.9|1106|1104.9|1105.9|1104.5|2
1648057080000|2022-03-23 17:38:00|1105.6|1105|1105.6|1105|1105.6|1105|1105.6|1105|0
1648057090000|2022-03-23 17:38:10|1105.5|1104.9|1105.1|1104.5|1105.5|1104.9|1105.1|1104.4|1
1648057100000|2022-03-23 17:38:20|1105|1104.4|1105.6|1104.6|1105.7|1104.8|1105|1104.4|2
1648057110000|2022-03-23 17:38:30|1105.7|1104.7|1105.6|1104.6|1105.7|1104.7|1105.6|1104.6|0
1648057120000|2022-03-23 17:38:40|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|1105.8|1104.3|2
1648057130000|2022-03-23 17:38:50|1105.5|1104.5|1105.2|1103.7|1105.5|1104.5|1105.1|1103.7|4
1648057140000|2022-03-23 17:39:00|||||||||2
1648057150000|2022-03-23 17:39:10|||||||||1
1648057180000|2022-03-23 17:39:40|||||||||1
1648057190000|2022-03-23 17:39:50|1104.9|1104.3|1106.7|1105.2|1106.7|1105.4|1104.9|1104.3|3
1648057200000|2022-03-23 17:40:00|1106.4|1105.4|1106|1105.4|1106.4|1105.4|1106|1105.3|0
1648057210000|2022-03-23 17:40:10|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|3
1648057220000|2022-03-23 17:40:20|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|5
1648057230000|2022-03-23 17:40:30|||||||||1
1648057240000|2022-03-23 17:40:40|||||||||1
1648057260000|2022-03-23 17:41:00|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1648057280000|2022-03-23 17:41:20|1105.6|1104.6|1105.6|1104.6|1105.8|1104.6|1105.6|1104.3|7
1648057290000|2022-03-23 17:41:30|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|1105.7|1104.7|0
1648057300000|2022-03-23 17:41:40|1105.4|1104.8|1105.7|1104.7|1105.7|1104.8|1105.3|1104.6|3
1648057320000|2022-03-23 17:42:00|1105.3||1105.3||1105.3||1105.3||4
1648057330000|2022-03-23 17:42:10|1105.7||1105.7||1105.7||1105.7||3
1648057340000|2022-03-23 17:42:20|1105.4|1104.8|1105.2|1104.6|1105.4|1104.8|1105.2|1104.6|2
1648057350000|2022-03-23 17:42:30|1105.1|1104.1|1105.2|1104.2|1105.2|1104.2|1105.1|1104.1|1
1648057360000|2022-03-23 17:42:40|1105|1104.4|1105.2|1104.2|1105.2|1104.4|1105|1104.2|0
1648057380000|2022-03-23 17:43:00|1104.8|1104|1104.1|1103.5|1104.8|1104|1104.1|1103.2|2
1648057390000|2022-03-23 17:43:10|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1103.9|1103.3|2
1648057400000|2022-03-23 17:43:20|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1648057410000|2022-03-23 17:43:30|1104.1|1103.5|1104|1103.4|1104.1|1103.5|1104|1103.4|2
1648057420000|2022-03-23 17:43:40|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1103.9|1103.3|1
1648057430000|2022-03-23 17:43:50|1104.1|1103.5|1104.3|1103.7|1104.3|1103.7|1104|1103.4|4
1648057440000|2022-03-23 17:44:00||1103.3||1103.3||1103.3||1103.3|1
1648057450000|2022-03-23 17:44:10|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|0
1648057470000|2022-03-23 17:44:30|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|2
1648057480000|2022-03-23 17:44:40|1104.4|1103.8|1104.5|1103.9|1104.6|1104|1104.4|1103.8|3
1648057490000|2022-03-23 17:44:50|1104.4|1103.8|1104.3|1103.7|1104.6|1103.9|1104.3|1103.6|2
1648057500000|2022-03-23 17:45:00|||||||||2
1648057510000|2022-03-23 17:45:10|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1648057520000|2022-03-23 17:45:20|1104.3|1103.7|1103.9|1103.3|1104.3|1103.7|1103.9|1103.3|15
1648057540000|2022-03-23 17:45:40|1103.7|1102.7|1104.7|1103.7|1104.9|1103.7|1103.7|1102.7|3
1648057560000|2022-03-23 17:46:00|||||||||15
1648057570000|2022-03-23 17:46:10|||||||||2
1648057620000|2022-03-23 17:47:00|||||||||2
1648057640000|2022-03-23 17:47:20|1104.3||1104.7||1104.7||1104.3||0
1648057680000|2022-03-23 17:48:00|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|4
1648057690000|2022-03-23 17:48:10|1104.7|1104.1|1104.1|1103.5|1104.7|1104.1|1104.1|1103.5|10
1648057710000|2022-03-23 17:48:30||1103.1||1103.1||1103.1||1103.1|15
1648057730000|2022-03-23 17:48:50|1103.8|1103.2|1103.9|1103.3|1103.9|1103.3|1103.8|1103.2|0
1648057740000|2022-03-23 17:49:00|1104.2|1103.2|1104.2|1103.6|1104.2|1103.6|1104.2|1103.2|1
1648057750000|2022-03-23 17:49:10|1104.6|1103.2|1104.8|1103.8|1104.8|1104|1104.6|1103.2|6
1648057760000|2022-03-23 17:49:20|||||||||1
1648057800000|2022-03-23 17:50:00|1104.6|1103.6|1104.4|1103.4|1104.6|1103.7|1104.1|1103|6
1648057810000|2022-03-23 17:50:10|1104.7|1103.8|1103.9|1103.3|1104.9|1103.8|1103.9|1103.2|7
1648057830000|2022-03-23 17:50:30|1104|1102.5|1103.8|1103.2|1104|1103.2|1103.8|1102.5|8
1648057840000|2022-03-23 17:50:40|1104|1102.5|1103.8|1103.2|1104|1103.2|1103.8|1102.5|8
1648057880000|2022-03-23 17:51:20|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|1104.3|1103.7|14
1648057890000|2022-03-23 17:51:30|1104.7|1103.6|1104.6|1103.6|1104.7|1103.7|1104.3|1103.6|7
1648057900000|2022-03-23 17:51:40|1104.3|1103.7|1104.6|1103.6|1104.6|1103.7|1104.3|1103.6|0
1648057910000|2022-03-23 17:51:50|1104.3|1103.7|1104.6|1103.6|1104.6|1103.7|1104.3|1103.5|0
1648057920000|2022-03-23 17:52:00|1104.3|1103.7|1104.6|1103.6|1104.6|1103.7|1104.3|1103.6|0
1648057930000|2022-03-23 17:52:10|1104.3|1103.7|1104.6|1103.6|1104.6|1103.7|1104.3|1103.6|0
1648057960000|2022-03-23 17:52:40|1104.9|1103.4|1104.8|1104.2|1104.9|1104.2|1104.8|1103.4|10
1648057970000|2022-03-23 17:52:50|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1104.7|1104.1|1
1648057980000|2022-03-23 17:53:00|1104.6|1103.6|1104.8|1103.3|1104.8|1103.7|1104.3|1103.3|4
1648057990000|2022-03-23 17:53:10|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|1104.4|1103.4|0
1648058000000|2022-03-23 17:53:20|1103.8|1103.2|1104.3|1103.3|1104.5|1103.3|1103.8|1103|3
1648058010000|2022-03-23 17:53:30|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|1104.1|1103.1|2
1648058030000|2022-03-23 17:53:50|1103.8|1103.2|1104.1|1103.1|1104.1|1103.2|1103.8|1103|0
1648058040000|2022-03-23 17:54:00|1103.8|1103.2|1103.7|1103.1|1103.8|1103.2|1103.7|1103.1|5
1648058050000|2022-03-23 17:54:10|1103.9|1103.3|1104.3|1103.3|1104.5|1103.5|1103.9|1103|8
1648058060000|2022-03-23 17:54:20|1104.1|1103.5|1104.3|1103.3|1104.3|1103.5|1104.1|1103.3|0
1648058070000|2022-03-23 17:54:30|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|1
1648058080000|2022-03-23 17:54:40|1104|1102.5|1103.8|1103.2|1104|1103.2|1103.8|1102.5|1
1648058100000|2022-03-23 17:55:00|||||||||4
1648058110000|2022-03-23 17:55:10|1104.1|1103.1|1103.8|1103.2|1104.5|1103.4|1103.8|1103|12
1648058120000|2022-03-23 17:55:20|1104.1|1103.1|1104.1|1103.1|1104.1|1103.2|1103.8|1103.1|1
1648058130000|2022-03-23 17:55:30|1103.8|1103.2|1104.1|1103.1|1104.1|1103.2|1103.8|1103.1|0
1648058170000|2022-03-23 17:56:10|1103.9|1103.3|1104.1|1103.1|1104.1|1103.3|1103.9|1103.1|0
1648058180000|2022-03-23 17:56:20|||||||||1
1648058190000|2022-03-23 17:56:30|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1648058200000|2022-03-23 17:56:40|1104.1|1103.1|1103.8|1103.2|1104.1|1103.2|1103.8|1103.1|1
1648058220000|2022-03-23 17:57:00|||||||||2
1648058230000|2022-03-23 17:57:10||1102.8||1103.2||1103.2||1102.8|11
1648058240000|2022-03-23 17:57:20|||||||||7
1648058250000|2022-03-23 17:57:30|1104.1|1103.5|1104.1|1103.1|1104.1|1103.5|1104.1|1103.1|9
1648058270000|2022-03-23 17:57:50|1103.8|1103.2|1104.1|1103.1|1104.1|1103.2|1103.8|1103.1|1
1648058280000|2022-03-23 17:58:00|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1648058290000|2022-03-23 17:58:10|||||||||3
1648058300000|2022-03-23 17:58:20|1104.1|1103.1|1103.7|1103.1|1104.1|1103.2|1103.7|1103.1|12
1648058310000|2022-03-23 17:58:30|1104.3|1103.3|1104.5|1103|1104.5|1103.5|1104.1|1103|9
1648058320000|2022-03-23 17:58:40|1104.3|1103.3|1104.4|1103.8|1104.5|1103.8|1104.2|1103.3|2
1648058330000|2022-03-23 17:58:50|1104.3|1103.7|1104.4|1103.4|1104.4|1103.7|1104.3|1103.4|0
1648058340000|2022-03-23 17:59:00|1104.7|1103.8|1104.7|1103.7|1104.7|1103.8|1104.7|1103.7|13
1648058350000|2022-03-23 17:59:10|1104.9|1103.4|1104.4|1103.8|1104.9|1103.8|1104.4|1103.4|1
1648058360000|2022-03-23 17:59:20|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|1104.9|1104.3|2
1648058370000|2022-03-23 17:59:30|1105|1104|1104.4|1103.8|1105|1104|1104.4|1103.8|2
1648058380000|2022-03-23 17:59:40|||||||||1
1648058390000|2022-03-23 17:59:50|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|1104.5|1103.9|0
1648058400000|2022-03-23 18:00:00|1104.4|1103.8|1104.3|1103.3|1104.6|1103.8|1103.9|1102.9|14
1648058410000|2022-03-23 18:00:10|1103.9||1103.9||1103.9||1103.9||1
1648058420000|2022-03-23 18:00:20|||||||||1
1648058430000|2022-03-23 18:00:30|||||||||2
1648058440000|2022-03-23 18:00:40|1104|1103.4|1103.9|1103.3|1104|1103.4|1103.9|1103.3|0
1648058460000|2022-03-23 18:01:00|1104.1|1103.5|1103.4|1102.8|1104.3|1103.6|1103.4|1102.8|26
1648058470000|2022-03-23 18:01:10|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1103.3|1102.7|1
1648058480000|2022-03-23 18:01:20|||||||||1
1648058490000|2022-03-23 18:01:30|1103.4|1102.8|1103.5|1102.9|1103.6|1103|1103.4|1102.8|11
1648058500000|2022-03-23 18:01:40|1103.6|1103|1103.6|1103|1103.7|1103.1|1103.6|1103|1
1648058510000|2022-03-23 18:01:50|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|1103.7|1103.1|7
1648058520000|2022-03-23 18:02:00|1103.6|1103|1103.7|1103.1|1103.7|1103.1|1103.6|1103|7
1648058550000|2022-03-23 18:02:30|1103.6|1103|1103.7|1103.1|1103.9|1103.2|1103.6|1102.9|5
1648058570000|2022-03-23 18:02:50|1103.6|1103|1103.4|1102.8|1103.6|1103|1103.3|1102.5|2
1648058580000|2022-03-23 18:03:00|1103.3|1102.7|1103.6|1102.6|1103.7|1102.9|1103.3|1102.6|3
1648058590000|2022-03-23 18:03:10|1103.7|1102.7|1103.9|1102.9|1103.9|1102.9|1103.7|1102.7|7
1648058600000|2022-03-23 18:03:20|||||||||1
1648058610000|2022-03-23 18:03:30|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.7|1103.1|1
1648058620000|2022-03-23 18:03:40|1103.9|1103.3|1103.8|1103.2|1104|1103.4|1103.8|1103.2|1
1648058630000|2022-03-23 18:03:50|1103.9|1103.3|1105|1104|1105.3|1104.1|1103.9|1103.3|9
1648058640000|2022-03-23 18:04:00|1105.3|1103.8|1105.2|1104.2|1105.3|1104.2|1105.2|1103.8|3
1648058650000|2022-03-23 18:04:10|1104.9|1104.3|1105.2|1104.2|1105.2|1104.3|1104.9|1104.2|1
1648058670000|2022-03-23 18:04:30|1104.9|1104.3|1104.3|1103.7|1105|1104.4|1104.3|1103.5|5
1648058680000|2022-03-23 18:04:40|1104.1|1103.5|1105.1|1104.1|1105.1|1104.1|1104.1|1103.3|5
1648058710000|2022-03-23 18:05:10|1104.5|1103.5|1105|1103.5|1105|1103.5|1104.5|1103.5|8
1648058720000|2022-03-23 18:05:20|1104.6|1103.6|1104.8|1103.3|1104.9|1104|1104.6|1103.3|1
1648058730000|2022-03-23 18:05:30|1104.9|1103.4|1104.9|1103.4|1104.9|1103.4|1104.8|1103.3|0
1648058740000|2022-03-23 18:05:40|1104.8|1103.3|1104.7|1103.7|1104.9|1103.7|1104.7|1103.3|1
1648058750000|2022-03-23 18:05:50|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|1104.8|1103.8|0
1648058760000|2022-03-23 18:06:00|1104.5|1103.9|1104.8|1103.8|1104.8|1104.1|1104.4|1103.7|2
1648058770000|2022-03-23 18:06:10|1104.5|1103.9|1105.2|1104.2|1105.2|1104.3|1104.5|1103.9|14
1648058780000|2022-03-23 18:06:20|1105|1104|1104.8|1103.8|1105|1104|1104.8|1103.8|3
1648058790000|2022-03-23 18:06:30|1104.7|1103.7|1105.1|1103.6|1105.1|1104|1104.7|1103.6|4
1648058800000|2022-03-23 18:06:40|1105|1104|1105|1104|1105.1|1104|1105|1103.6|0
1648058810000|2022-03-23 18:06:50|1104.7|1104.1|1104.9|1104.3|1105.1|1104.3|1104.7|1103.6|1
1648058820000|2022-03-23 18:07:00|1105.1|1104.1|1104.9|1104.3|1105.1|1104.3|1104.9|1104.1|2
1648058830000|2022-03-23 18:07:10|1105|1104|1105|1104|1105|1104|1105|1104|1
1648058840000|2022-03-23 18:07:20|1105.1|1104.1|1105.1|1104.1|1105.3|1104.6|1104.9|1104.1|5
1648058850000|2022-03-23 18:07:30|1105|1104|1104.9|1104.3|1105.1|1104.3|1104.8|1104|5
1648058860000|2022-03-23 18:07:40|1104.8|1104.2|1104.9|1104.3|1104.9|1104.3|1104.8|1104.2|2
1648058870000|2022-03-23 18:07:50|1105.1|1104.5|1105.2|1104.6|1105.5|1104.6|1105.1|1104.4|4
1648058880000|2022-03-23 18:08:00|1105.9|1105.3|1106.5|1105.5|1106.5|1105.5|1105.8|1104.6|13
1648058890000|2022-03-23 18:08:10|1106.3|1105.7|1105.9|1104.9|1106.4|1105.7|1105.6|1104.9|5
1648058900000|2022-03-23 18:08:20|1105.6|1105|1105.6|1105|1105.6|1105|1105.5|1104.9|0
1648058910000|2022-03-23 18:08:30|1105.9|1105.3|1105.6|1105|1106.4|1105.4|1105.6|1104.8|12
1648058920000|2022-03-23 18:08:40|1105.8|1104.8|1105.7|1104.7|1105.8|1104.9|1105.5|1104.7|1
1648058930000|2022-03-23 18:08:50|1105.6|1105|1105.4|1104.4|1106|1105|1105.4|1104.4|6
1648058940000|2022-03-23 18:09:00|1105.5|1104.5|1105.4|1104.4|1105.5|1104.7|1105.1|1104.4|3
1648058950000|2022-03-23 18:09:10|1105.1|1104.5|1105.4|1104.4|1105.4|1104.5|1105.1|1104.4|4
1648058960000|2022-03-23 18:09:20|1105.8|1104.3|1105.1|1104.5|1105.8|1104.8|1105.1|1104.3|6
1648058970000|2022-03-23 18:09:30|1104.8|1103.8|1105.4|1103.9|1105.6|1104.1|1104.8|1103.8|10
1648058980000|2022-03-23 18:09:40|1105.5|1104|1105|1104|1105.5|1104.1|1105|1103.7|0
1648058990000|2022-03-23 18:09:50|1105.3|1103.8|1105.4|1103.9|1105.4|1104|1105|1103.8|1
1648059000000|2022-03-23 18:10:00|1105.1|1104.1|1104.9|1103.9|1105.3|1104.6|1104.7|1103.6|17
1648059010000|2022-03-23 18:10:10|1104.7|1104.1|1104.9|1104.3|1104.9|1104.3|1104.7|1103.9|0
1648059020000|2022-03-23 18:10:20|1105.1|1104.1|1105.1|1104.1|1105.1|1104.5|1105|1104.1|5
1648059030000|2022-03-23 18:10:30|1104.9|1104.3|1106.1|1104.6|1106.2|1105.1|1104.9|1104.3|16
1648059040000|2022-03-23 18:10:40|1105.9|1104.9|1105.2|1104.6|1106.1|1104.9|1105.2|1104.6|0
1648059050000|2022-03-23 18:10:50|1105.1|1104.5|1105.1|1104.5|1105.2|1104.5|1105.1|1104.1|1
1648059060000|2022-03-23 18:11:00|1105.2|1104.6|1105.1|1104.5|1105.4|1104.8|1105.1|1104.4|6
1648059070000|2022-03-23 18:11:10|1105.2|1104.2|1105|1104|1105.2|1104.2|1104.9|1103.6|16
1648059080000|2022-03-23 18:11:20|1105.2|1104.2|1105.3|1104.7|1105.5|1104.7|1105|1104|12
1648059090000|2022-03-23 18:11:30|1105.4|1104.4|1105.4|1104.4|1105.4|1104.7|1105.3|1104.4|1
1648059100000|2022-03-23 18:11:40|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|1105.3|1104.7|0
1648059110000|2022-03-23 18:11:50|1105.2|1104.3|1105.1|1104.1|1105.2|1104.3|1104.9|1103.7|5
1648059120000|2022-03-23 18:12:00|1105.2|1104.2|1105.2|1104.2|1105.2|1104.3|1104.9|1104.1|4
1648059130000|2022-03-23 18:12:10|1105|1104.4|1105.4|1104.4|1105.4|1104.5|1105|1104.4|2
1648059140000|2022-03-23 18:12:20|1105.2|1104.2|1104.7|1103.7|1105.4|1104.4|1104.7|1103.5|12
1648059150000|2022-03-23 18:12:30|1104.3||1104.3||1104.3||1104.3||1
1648059160000|2022-03-23 18:12:40|1104.1|1103.5|1104|1103|1104.1|1103.5|1103.6|1102.9|25
1648059170000|2022-03-23 18:12:50|1103.7|1103.1|1103.5|1102.5|1103.7|1103.1|1103.1|1102.3|21
1648059180000|2022-03-23 18:13:00|1103.6|1102.6|1103.2|1102.6|1103.6|1102.6|1103.1|1102.5|6
1648059190000|2022-03-23 18:13:10|1103.3|1102.7|1103.3|1102.3|1103.5|1102.7|1102.9|1102.3|27
1648059200000|2022-03-23 18:13:20|1103.2|1102.6|1102.9|1102.3|1103.3|1102.7|1102.9|1102.3|18
1648059210000|2022-03-23 18:13:30|1102.7|1102.1|1102.8|1101.8|1102.8|1102.1|1102.4|1101.8|9
1648059220000|2022-03-23 18:13:40|1102.9|1102.3|1101.9|1101.3|1102.9|1102.3|1101.8|1101.2|30
1648059230000|2022-03-23 18:13:50|1101.6|1101|1101.5|1100.5|1101.7|1101.1|1099.3|1098.7|117
1648059240000|2022-03-23 18:14:00|1101|1100.4|1099.6|1099|1101.1|1100.5|1099.3|1098.7|111
1648059250000|2022-03-23 18:14:10|1100|1099.2|1100.3|1099.7|1100.3|1099.7|1099.4|1098.7|88
1648059260000|2022-03-23 18:14:20|1099.9|1099.3|1100.1|1099.5|1100.5|1099.5|1098.6|1098|105
1648059270000|2022-03-23 18:14:30|1099.8|1099.2|1100|1099.4|1100.2|1099.6|1099.6|1099|128
1648059280000|2022-03-23 18:14:40|1099.9|1099.3|1099.2|1098.6|1099.9|1099.3|1099.2|1098.5|125
1648059290000|2022-03-23 18:14:50|1099.1|1098.5|1099.7|1098.7|1099.9|1099|1098.8|1098.2|128
1648059300000|2022-03-23 18:15:00|1098.8|1098.2|1098.9|1098.3|1099.2|1098.6|1098.6|1098|71
1648059310000|2022-03-23 18:15:10|1099|1098.4|1099|1098.4|1099|1098.4|1098.9|1098.3|12
1648059320000|2022-03-23 18:15:20|1098.9|1098.3|1098.7|1098.1|1098.9|1098.3|1098.7|1098.1|32
1648059330000|2022-03-23 18:15:30|1098.8|1098.2|1098.5|1097.9|1098.8|1098.2|1098.5|1097.9|14
1648059340000|2022-03-23 18:15:40|1098.7|1098.1|1098.3|1097.7|1098.7|1098.1|1098.1|1097.5|29
1648059350000|2022-03-23 18:15:50|1097.9|1097.3|1097.8|1097.2|1098.2|1097.6|1097.8|1097.2|14
1648059360000|2022-03-23 18:16:00|1097.9|1097.3|1097.8|1097.2|1098|1097.4|1097.8|1097.2|10
1648059370000|2022-03-23 18:16:10|1098|1097.4|1098|1097.4|1098.1|1097.5|1097.9|1097.3|4
1648059380000|2022-03-23 18:16:20|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|14
1648059390000|2022-03-23 18:16:30|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|6
1648059400000|2022-03-23 18:16:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|8
1648059410000|2022-03-23 18:16:50|1097.9|1097.3|1098.1|1097.5|1098.1|1097.5|1097.9|1097.3|7
1648059420000|2022-03-23 18:17:00|1098.5|1097.9|1098.1|1097.5|1098.5|1097.9|1098.1|1097.5|37
1648059430000|2022-03-23 18:17:10|1098.4|1097.4|1098.5|1097.9|1098.5|1097.9|1098.4|1097.4|7
1648059440000|2022-03-23 18:17:20|1098.4|1097.8|1098.5|1097.9|1098.5|1097.9|1098.4|1097.8|1
1648059450000|2022-03-23 18:17:30|1098.8|1098.2|1098.7|1098.1|1098.8|1098.2|1098.7|1097.8|7
1648059460000|2022-03-23 18:17:40|1098.8|1098.2|1098.3|1097.7|1098.8|1098.2|1098.3|1097.7|4
1648059470000|2022-03-23 18:17:50|1098|1097.4|1098.5|1097.9|1098.6|1098|1098|1097.4|12
1648059490000|2022-03-23 18:18:10|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|3
1648059500000|2022-03-23 18:18:20|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|1098.5|1097.9|0
1648059510000|2022-03-23 18:18:30|1098.7|1098.1|1098.5|1097.9|1099|1098.1|1098.4|1097.4|19
1648059520000|2022-03-23 18:18:40|1098.8|1098.2|1098.4|1097.8|1098.8|1098.2|1098.4|1097.5|8
1648059530000|2022-03-23 18:18:50|1098.5|1097.5|1098.2|1097.6|1098.5|1097.8|1098.2|1097.5|0
1648059540000|2022-03-23 18:19:00|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1
1648059550000|2022-03-23 18:19:10|1098.5|1097.9|1098.5|1097.9|1098.6|1098|1098.2|1097.6|4
1648059560000|2022-03-23 18:19:20|1098.6|1098|1098.5|1097.5|1098.6|1098|1098.5|1097.5|7
1648059570000|2022-03-23 18:19:30|1098.2|1097.6|1099.5|1098.9|1099.5|1098.9|1098.2|1097.6|24
1648059580000|2022-03-23 18:19:40|1099.8|1099.2|1098.8|1097.8|1100.9|1100.3|1098.4|1097.4|54
1648059590000|2022-03-23 18:19:50|1098.7|1097.7|1098.4|1097.4|1098.7|1097.7|1098|1097.1|8
1648080000000|2022-03-24 00:00:00|1102.4|1100.9|1100.7|1099.2|1102.4|1100.9|1100.3|1098.8|16
1648080010000|2022-03-24 00:00:10|1100.5|1099|1102.2|1100.7|1102.2|1100.7|1100.5|1099|9
1648080020000|2022-03-24 00:00:20|1101.4|1099.9|1101.9|1100.4|1101.9|1100.4|1101.4|1099.9|4
1648080030000|2022-03-24 00:00:30|1101.7|1100.2|1101.9|1100.4|1101.9|1100.4|1101.7|1100.2|2
1648080040000|2022-03-24 00:00:40|||||||||3
1648080050000|2022-03-24 00:00:50|1102.1|1100.6|1103.1|1101.6|1103.1|1101.6|1102.1|1100.6|4
1648080080000|2022-03-24 00:01:20|1102.7|1101.7|1102.5|1101.5|1102.9|1101.7|1102.5|1101.4|1
1648080110000|2022-03-24 00:01:50|1102.4|1101.8|1102.4|1101.8|1102.5|1101.8|1102.4|1101.5|1
1648080120000|2022-03-24 00:02:00|1102.5|1101|1101.4|1099.9|1102.5|1101|1101.4|1099.9|19
1648080130000|2022-03-24 00:02:10|1101.3|1099.8|1101|1099.5|1101.3|1099.8|1101|1099.5|6
1648080140000|2022-03-24 00:02:20|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|1101.1|1099.6|0
1648080150000|2022-03-24 00:02:30|1101.2|1099.7|1101.3|1099.8|1101.3|1099.8|1101.2|1099.7|6
1648080160000|2022-03-24 00:02:40|1101.7|1100.2|1102|1100.5|1102|1100.5|1101.7|1100.2|5
1648080180000|2022-03-24 00:03:00|1102.2|1101.2|1103.9|1102.4|1103.9|1102.4|1102.2|1101.2|10
1648080190000|2022-03-24 00:03:10|1104|1102.5|1104.5|1103|1104.5|1103|1104|1102.5|3
1648080230000|2022-03-24 00:03:50|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|0
1648080240000|2022-03-24 00:04:00|1104.8|1103.3|1104.7|1103.2|1104.8|1103.3|1104.7|1103.2|0
1648080280000|2022-03-24 00:04:40|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|1104.8|1103.3|0
1648080290000|2022-03-24 00:04:50|||||||||3
1648080300000|2022-03-24 00:05:00|1104.5|1103.5|1104|1103.4|1104.8|1103.6|1104|1103.3|1
1648080310000|2022-03-24 00:05:10|||||||||1
1648080320000|2022-03-24 00:05:20|1104.1|1103.5|1104.7|1103.2|1104.8|1103.5|1104.1|1103.2|5
1648080350000|2022-03-24 00:05:50|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|1104.5|1103.5|4
1648080360000|2022-03-24 00:06:00|1104.9|1103.4|1105.9|1104.4|1106.1|1105.4|1104.9|1103.4|6
1648080370000|2022-03-24 00:06:10|1106|1104.5|1106.1|1104.6|1106.1|1104.6|1106|1104.5|1
1648080380000|2022-03-24 00:06:20|1106.2|1104.7|1106.2|1105.2|1106.2|1105.2|1106.2|1104.7|0
1648080390000|2022-03-24 00:06:30|1106.1|1105.5|1106.2|1105.2|1106.2|1105.5|1106.1|1105.2|0
1648080410000|2022-03-24 00:06:50|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1648080420000|2022-03-24 00:07:00|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|1105.9|1104.4|0
1648080440000|2022-03-24 00:07:20|1105.8|1105.2|1106|1104.5|1106|1105.2|1105.8|1104.5|2
1648080450000|2022-03-24 00:07:30|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1648080460000|2022-03-24 00:07:40|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|1106.2|1104.7|0
1648080470000|2022-03-24 00:07:50|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|1106.3|1104.8|0
1648080480000|2022-03-24 00:08:00|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|0
1648080490000|2022-03-24 00:08:10|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|1106.4|1104.9|0
1648080510000|2022-03-24 00:08:30|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|1106.1|1104.6|0
1648080520000|2022-03-24 00:08:40|1106|1104.5|1106|1104.5|1106|1104.5|1106|1104.5|0
1648080550000|2022-03-24 00:09:10|1105.5|1104|1105.3|1103.8|1105.5|1104.7|1105.3|1103.8|2
1648080560000|2022-03-24 00:09:20|1104.6|1104|1105.1|1103.6|1105.1|1104|1104.6|1103.6|0
1648080570000|2022-03-24 00:09:30|1104.9|1103.4|1104.7|1103.2|1105|1103.5|1104.7|1103.2|21
1648080580000|2022-03-24 00:09:40|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|1104.6|1103.1|6
1648080590000|2022-03-24 00:09:50|1103.9|1103.3|1105.1|1103.6|1105.1|1103.6|1103.9|1102.9|10
1648080640000|2022-03-24 00:10:40|1105.6|1104.1|1106.1|1104.6|1106.1|1104.6|1105.6|1104.1|11
1648080650000|2022-03-24 00:10:50|1106|1105.4|1106.2|1104.7|1106.2|1105.4|1106|1104.6|1
1648080670000|2022-03-24 00:11:10|1106|1105|1106.1|1105.1|1106.3|1105.1|1106|1104.8|0
1648080680000|2022-03-24 00:11:20|1106.6|1105|1106.5|1105|1106.6|1105|1106.5|1105|1
1648080690000|2022-03-24 00:11:30|1106.6|1105.1|1107.8|1106.8|1107.9|1106.8|1106.6|1105.1|2
1648080700000|2022-03-24 00:11:40|1107.9|1106.9|1108.8|1107.3|1108.8|1108.1|1107.9|1106.9|5
1648080710000|2022-03-24 00:11:50|1108.9|1107.4|1109.2|1107.7|1109.2|1107.7|1108.9|1107.4|2
1648080720000|2022-03-24 00:12:00|1109|1107.5|1109|1107.5|1109|1107.5|1109|1107.5|1
1648080760000|2022-03-24 00:12:40|1108.3|1107.3|1107.4|1106.8|1108.3|1107.3|1107.4|1106.3|0
1648080770000|2022-03-24 00:12:50|1107.5|1106.5|1106.8|1105.8|1107.5|1106.5|1106.8|1105.8|0
1648080780000|2022-03-24 00:13:00|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|3
1648080790000|2022-03-24 00:13:10|1106.7|1105.7|1106.9|1105.4|1106.9|1105.8|1106.7|1105.4|2
1648080800000|2022-03-24 00:13:20|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1648080810000|2022-03-24 00:13:30|1106.9|1105.4|1107|1105.5|1107|1105.5|1106.9|1105.4|0
1648080820000|2022-03-24 00:13:40|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|0
1648080830000|2022-03-24 00:13:50|1107|1105.5|1106.9|1105.4|1107|1105.5|1106.9|1105.4|0
1648080840000|2022-03-24 00:14:00|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|2
1648080850000|2022-03-24 00:14:10|1106.9|1105.4|1106.9|1105.4|1107|1105.5|1106.9|1105.4|0
1648080890000|2022-03-24 00:14:50|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1648080900000|2022-03-24 00:15:00|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|0
1648080930000|2022-03-24 00:15:30|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1
1648080960000|2022-03-24 00:16:00|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|0
1648081000000|2022-03-24 00:16:40|1107.7|1106.2|1108.6|1107.1|1108.7|1107.2|1107.7|1106.2|2
1648081010000|2022-03-24 00:16:50|1108.5|1107.9|1108.7|1107.2|1108.7|1107.9|1108.5|1107.2|2
1648081020000|2022-03-24 00:17:00|1108.5|1107|1108.5|1107|1108.7|1107.2|1108.5|1107|0
1648081030000|2022-03-24 00:17:10|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|4
1648081120000|2022-03-24 00:18:40|1108.5|1107.5|1108.6|1107.1|1108.8|1107.5|1108.5|1107.1|1
1648081130000|2022-03-24 00:18:50|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|1108.7|1107.2|0
1648081140000|2022-03-24 00:19:00|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|0
1648081160000|2022-03-24 00:19:20|1108.3|1106.8|1107.9|1106.4|1108.3|1106.8|1107.9|1106.4|0
1648081170000|2022-03-24 00:19:30|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|0
1648081190000|2022-03-24 00:19:50|1108.1|1106.6|1108|1106.5|1108.1|1106.6|1107.9|1106.4|1
1648081220000|2022-03-24 00:20:20|1107.8|1106.3|1107.1|1105.6|1107.8|1106.3|1107.1|1105.6|0
1648081230000|2022-03-24 00:20:30|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|1107.3|1105.8|4
1648081260000|2022-03-24 00:21:00|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1
1648081280000|2022-03-24 00:21:20|1107.5|1106.5|1108.2|1106.7|1108.4|1106.9|1107.5|1106.5|2
1648081290000|2022-03-24 00:21:30|1108.1|1106.6|1108.3|1106.8|1108.3|1106.8|1108.1|1106.6|0
1648081310000|2022-03-24 00:21:50|1108.5|1107|1108.4|1106.9|1108.5|1107|1108.4|1106.9|0
1648081320000|2022-03-24 00:22:00|1108.5|1107|1108.3|1106.8|1108.5|1107.5|1108.3|1106.8|2
1648081330000|2022-03-24 00:22:10|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|1108.4|1106.9|0
1648081360000|2022-03-24 00:22:40|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1648081370000|2022-03-24 00:22:50|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|0
1648081410000|2022-03-24 00:23:30|||||||||3
1648081420000|2022-03-24 00:23:40|1108.5|1107.5|1108.1|1106.6|1108.5|1107.5|1108|1106.5|1
1648081460000|2022-03-24 00:24:20|1108|1106.5|1108|1106.5|1108|1106.5|1108|1106.5|0
1648081480000|2022-03-24 00:24:40|1108.1|1106.6|1108.1|1106.6|1108.1|1106.6|1108|1106.5|0
1648081530000|2022-03-24 00:25:30|1107.9|1106.4|1107.8|1106.3|1108.1|1106.6|1107.7|1106.2|1
1648081540000|2022-03-24 00:25:40|1107.5|1106|1107.4|1105.9|1107.5|1106|1107.4|1105.9|0
1648081550000|2022-03-24 00:25:50|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|0
1648081560000|2022-03-24 00:26:00|1107.2|1106.2|1108.7|1107.7|1108.7|1107.7|1107.2|1106.2|19
1648081570000|2022-03-24 00:26:10|1109|1107.5|1108.6|1107.1|1109.2|1108.3|1108.5|1107|4
1648081580000|2022-03-24 00:26:20|1108.5|1107|1108.3|1106.8|1108.5|1107|1108.3|1106.8|0
1648081590000|2022-03-24 00:26:30|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1108.6|1107.1|1
1648081600000|2022-03-24 00:26:40|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1648081610000|2022-03-24 00:26:50|1108.1|1106.6|1107.8|1106.3|1108.1|1106.6|1107.8|1106.3|4
1648081620000|2022-03-24 00:27:00|1107.6|1106.1|1107.7|1106.2|1107.8|1106.3|1107.6|1106.1|0
1648081640000|2022-03-24 00:27:20|1107.6|1106.1|1107.7|1106.2|1107.7|1106.2|1107.6|1106.1|0
1648081650000|2022-03-24 00:27:30|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|0
1648081660000|2022-03-24 00:27:40|1107.7|1106.2|1107.8|1106.3|1107.8|1106.3|1107.7|1106.2|0
1648081680000|2022-03-24 00:28:00|1107.5|1106.5|1107.2|1106.2|1107.5|1106.5|1106.8|1105.6|3
1648081690000|2022-03-24 00:28:10|1107|1106.4|1107.3|1106.3|1107.7|1106.8|1107|1106.2|1
1648081700000|2022-03-24 00:28:20|1107.4|1106.8|1106.8|1105.3|1107.4|1106.8|1106.8|1105.3|2
1648081710000|2022-03-24 00:28:30|1107|1105.5|1107|1105.5|1107|1105.5|1107|1105.5|0
1648081750000|2022-03-24 00:29:10|1107.2|1105.7|1107.2|1105.7|1107.3|1106|1106.4|1105.7|3
1648081770000|2022-03-24 00:29:30|||||||||1
1648081790000|2022-03-24 00:29:50|1107.3|1105.8|1107.3|1105.8|1107.3|1105.9|1106.9|1105.8|0
1648081830000|2022-03-24 00:30:30|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|3
1648081840000|2022-03-24 00:30:40|1107.6|1106.1|1107.7|1106.2|1107.8|1106.3|1107.6|1106.1|0
1648081850000|2022-03-24 00:30:50|1107.8|1106.3|1107.7|1106.2|1107.8|1106.3|1107.7|1106.2|0
1648081860000|2022-03-24 00:31:00|1107.8|1106.3|1107.7|1106.2|1107.8|1106.3|1107.7|1106.2|0
1648081870000|2022-03-24 00:31:10|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.7|1106.2|0
1648081910000|2022-03-24 00:31:50|1107.7|1106.2|1107.8|1106.3|1107.8|1106.3|1107.7|1106.2|1
1648081920000|2022-03-24 00:32:00|1107.7|1106.2|1107.8|1106.3|1107.8|1106.3|1107.7|1106.2|0
1648081930000|2022-03-24 00:32:10|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.6|1106.1|0
1648081940000|2022-03-24 00:32:20|1107.8|1106.3|1107.9|1106.4|1108|1106.5|1107.6|1106.1|0
1648081950000|2022-03-24 00:32:30|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|0
1648081960000|2022-03-24 00:32:40|1107.9|1106.4|1108|1106.5|1108|1106.5|1107.9|1106.4|0
1648082010000|2022-03-24 00:33:30|1108.2|1106.7|1108.1|1106.6|1108.2|1106.7|1108.1|1106.6|2
1648082020000|2022-03-24 00:33:40|1107.4|1106.8|1107.5|1106.5|1107.6|1106.8|1107.4|1106.5|0
1648082040000|2022-03-24 00:34:00|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|1107.4|1106.4|0
1648082050000|2022-03-24 00:34:10|1107.5|1106.5|1108|1106.5|1108.1|1106.7|1107.3|1106.4|1
1648082080000|2022-03-24 00:34:40|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|0
1648082100000|2022-03-24 00:35:00|1108|1106.5|1107.9|1106.4|1108|1106.5|1107.9|1106.4|0
1648082110000|2022-03-24 00:35:10|1107.8|1106.3|1108|1106.5|1108|1106.5|1107.8|1106.3|0
1648082140000|2022-03-24 00:35:40|1107.3|1106.7|1107.1|1106.5|1107.3|1106.7|1107.1|1106.5|0
1648082150000|2022-03-24 00:35:50|||||||||1
1648082180000|2022-03-24 00:36:20|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|3
1648082190000|2022-03-24 00:36:30|1108.1|1106.6|1108|1106.5|1108.1|1106.6|1108|1106.5|0
1648082200000|2022-03-24 00:36:40|1108.1|1106.6|1108.1|1106.6|1108.2|1106.7|1108.1|1106.6|0
1648082210000|2022-03-24 00:36:50|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|1108.2|1106.7|0
1648082220000|2022-03-24 00:37:00|1108.1|1106.6|1108.2|1106.7|1108.2|1106.7|1108.1|1106.6|0
1648082250000|2022-03-24 00:37:30|1108.1|1106.6|1108.2|1106.7|1108.2|1106.7|1108|1106.5|4
1648082300000|2022-03-24 00:38:20|1107.6|1107|1107.5|1106.9|1107.6|1107|1107.5|1106.9|0
1648082330000|2022-03-24 00:38:50|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1107.7|1106.2|1
1648082400000|2022-03-24 00:40:00|1106.5|1105.9|1107.4|1105.9|1107.4|1105.9|1106.5|1105.9|3
1648082410000|2022-03-24 00:40:10|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1648082460000|2022-03-24 00:41:00|1107.4|1105.9|1107.3|1105.8|1107.4|1105.9|1107.3|1105.8|0
1648082470000|2022-03-24 00:41:10|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.3|1105.8|1
1648082500000|2022-03-24 00:41:40|1106.3|1105.7|1107|1105.5|1107|1105.7|1106.3|1105.5|1
1648082530000|2022-03-24 00:42:10|1106.9|1105.4|1107|1105.5|1107|1105.5|1106.9|1105.4|0
1648082540000|2022-03-24 00:42:20|1107.1|1105.6|1107|1105.5|1107.1|1105.6|1107|1105.5|0
1648082550000|2022-03-24 00:42:30|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|0
1648082570000|2022-03-24 00:42:50|1107.2|1105.7|1107.6|1106.1|1107.6|1106.1|1107.2|1105.7|2
1648082600000|2022-03-24 00:43:20|1106.9|1106.3|1107.6|1106.1|1107.6|1106.3|1106.9|1106.1|1
1648082610000|2022-03-24 00:43:30|1106.9|1106.3|1106.7|1105.7|1107.1|1106.3|1106.7|1105.7|1
1648082620000|2022-03-24 00:43:40|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|0
1648082640000|2022-03-24 00:44:00|1106.4|1105.2|1106.7|1105.2|1106.7|1105.2|1106.4|1105.2|2
1648082650000|2022-03-24 00:44:10|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|1106.3|1105.3|0
1648082670000|2022-03-24 00:44:30||1104.8||1104.8||1104.8||1104.8|0
1648082690000|2022-03-24 00:44:50|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|3
1648082700000|2022-03-24 00:45:00|1106.8|1105.3|1106.7|1105.2|1106.8|1105.3|1106.7|1105.2|1
1648082710000|2022-03-24 00:45:10|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1648082720000|2022-03-24 00:45:20|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1648082730000|2022-03-24 00:45:30|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1648082750000|2022-03-24 00:45:50|||||||||3
1648082760000|2022-03-24 00:46:00|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|0
1648082770000|2022-03-24 00:46:10|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1648082790000|2022-03-24 00:46:30|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.8|1105.3|0
1648082810000|2022-03-24 00:46:50|1107|1105.5|1107.1|1105.6|1107.1|1105.8|1106.7|1105.4|4
1648082820000|2022-03-24 00:47:00|1107.2|1105.7|1107.3|1105.8|1107.3|1105.8|1107.1|1105.6|0
1648082860000|2022-03-24 00:47:40|1107.1|1105.6|1107|1105.5|1107.1|1105.6|1107|1105.5|0
1648082880000|2022-03-24 00:48:00|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|1106.9|1105.4|0
1648082910000|2022-03-24 00:48:30|||||||||1
1648082930000|2022-03-24 00:48:50|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1648082940000|2022-03-24 00:49:00|||||||||1
1648082950000|2022-03-24 00:49:10|1106.7|1105.2|1106.8|1105.3|1106.8|1105.3|1106.7|1105.2|0
1648083010000|2022-03-24 00:50:10|1106.7|1105.2|1106.6|1105.1|1106.8|1105.3|1106.6|1105.1|0
1648083020000|2022-03-24 00:50:20|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|2
1648083050000|2022-03-24 00:50:50|1106.4|1104.9|1106.3|1104.8|1106.4|1104.9|1106.3|1104.8|1
1648083060000|2022-03-24 00:51:00|1105.8|1104.6|1106.4|1104.9|1106.4|1104.9|1105.8|1104.6|1
1648083070000|2022-03-24 00:51:10|1106.5|1105|1106.5|1105|1106.5|1105|1106.5|1105|0
1648083080000|2022-03-24 00:51:20|1106.7|1105.2|1107|1106.4|1107.1|1106.4|1106.7|1105.2|1
1648083090000|2022-03-24 00:51:30||1106||1106||1106||1106|2
1648083120000|2022-03-24 00:52:00|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|0
1648083140000|2022-03-24 00:52:20|1107.2|1106.2|1107.1|1106.1|1107.2|1106.2|1107.1|1106.1|0
1648083150000|2022-03-24 00:52:30|1107|1106|1107|1106|1107.1|1106.1|1107|1106|0
1648083160000|2022-03-24 00:52:40|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|1107.1|1106.1|0
1648083230000|2022-03-24 00:53:50|1107|1106|1107|1105.5|1107|1106|1107|1105.5|2
1648083240000|2022-03-24 00:54:00|1106.8|1105.8|1107|1105.5|1107|1105.8|1106.8|1105.5|0
1648083310000|2022-03-24 00:55:10|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|1107.1|1105.6|0
1648083330000|2022-03-24 00:55:30|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|1107.2|1105.7|0
1648083340000|2022-03-24 00:55:40|1107.3|1105.8|1107.4|1105.9|1107.4|1105.9|1107.3|1105.8|0
1648083390000|2022-03-24 00:56:30|1107.2|1106.2|1107.5|1106|1107.5|1106.2|1107.2|1105.9|2
1648083410000|2022-03-24 00:56:50|1107.4|1105.9|1107.5|1106|1107.5|1106|1107.4|1105.9|0
1648083430000|2022-03-24 00:57:10|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|1107.4|1105.9|0
1648083440000|2022-03-24 00:57:20|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|0
1648083480000|2022-03-24 00:58:00|1107.4|1106.4|1107.4|1106.4|1107.4|1106.5|1107.1|1106.4|1
1648083500000|2022-03-24 00:58:20|1107.7|1106.2|1107.8|1106.3|1107.8|1106.6|1107.6|1106.2|3
1648083510000|2022-03-24 00:58:30|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|3
1648083520000|2022-03-24 00:58:40|1106.8|1106.2|1107.5|1106|1107.5|1106.2|1106.8|1105.9|1
1648083600000|2022-03-24 01:00:00|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|0
1648083630000|2022-03-24 01:00:30|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1648083690000|2022-03-24 01:01:30|1107.6|1106.1|1107.6|1106.1|1107.7|1106.2|1107.6|1106.1|0
1648083700000|2022-03-24 01:01:40|1107.5|1106|1107.5|1106|1107.5|1106|1107.5|1106|0
1648083720000|2022-03-24 01:02:00|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|1107.6|1106.1|0
1648083750000|2022-03-24 01:02:30|1106.8|1106.2|1107.5|1106|1107.5|1106.2|1106.8|1105.7|1
1648083760000|2022-03-24 01:02:40|1107.6|1106.1|1107.6|1106.6|1107.6|1106.6|1107.6|1106.1|0
1648083790000|2022-03-24 01:03:10||1106.1||1106.1||1106.1||1106.1|4
1648083800000|2022-03-24 01:03:20|1107.4|1105.9|1107|1106|1107.4|1106|1107|1105.9|0
1648083860000|2022-03-24 01:04:20|1106.7|1106.1|1106|1105.4|1106.7|1106.1|1105.9|1105.2|2
1648083870000|2022-03-24 01:04:30|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1
1648083920000|2022-03-24 01:05:20|1106.9|1105.4|1106.9|1105.4|1107|1105.5|1106.9|1105.4|2
1648083930000|2022-03-24 01:05:30|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|0
1648083980000|2022-03-24 01:06:20|1106.4|1105.4|1106.7|1105.2|1106.7|1105.4|1106.4|1105.2|1
1648083990000|2022-03-24 01:06:30|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1
1648084000000|2022-03-24 01:06:40|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|0
1648084010000|2022-03-24 01:06:50|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|1106.7|1105.2|0
1648084020000|2022-03-24 01:07:00|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|2
1648084030000|2022-03-24 01:07:10|1105.6|1105|1105.5|1104.5|1105.6|1105|1105.5|1104.5|2
1648084040000|2022-03-24 01:07:20|1103.5|1102|1103.6|1102.1|1103.6|1102.1|1103.5|1102|14
1648084060000|2022-03-24 01:07:40|||||||||19
1648084070000|2022-03-24 01:07:50|||||||||1
1648084080000|2022-03-24 01:08:00|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1648084090000|2022-03-24 01:08:10|1102.5|1101.9|1103.4|1101.9|1103.4|1101.9|1102.5|1101.9|1
1648084140000|2022-03-24 01:09:00|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1648084160000|2022-03-24 01:09:20|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|1102.9|1101.9|0
1648084170000|2022-03-24 01:09:30|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1648084180000|2022-03-24 01:09:40|1103.2|1101.7|1103.3|1101.8|1103.4|1101.9|1103.2|1101.7|1
1648084190000|2022-03-24 01:09:50|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|0
1648084230000|2022-03-24 01:10:30|1103.3|1101.8|1104.6|1103.1|1104.6|1103.1|1103.3|1101.8|4
1648084240000|2022-03-24 01:10:40|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|1104.7|1103.2|0
1648084260000|2022-03-24 01:11:00|1104.8|1103.3|1104.9|1103.4|1105|1103.5|1104.8|1103.3|0
1648084270000|2022-03-24 01:11:10|1105|1103.5|1105.1|1103.6|1105.1|1103.6|1105|1103.5|0
1648084280000|2022-03-24 01:11:20|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1
1648084330000|2022-03-24 01:12:10|1104.8|1103.3|1104.9|1103.4|1104.9|1103.4|1104.8|1103.3|7
1648084340000|2022-03-24 01:12:20|1104.6|1103.6|1104.8|1103.8|1105|1104|1104.4|1103.4|10
1648084350000|2022-03-24 01:12:30|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|1104.4|1102.9|2
1648084360000|2022-03-24 01:12:40|1104.2|1102.7|1104.1|1102.6|1104.2|1102.7|1104.1|1102.6|0
1648084390000|2022-03-24 01:13:10|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1
1648084400000|2022-03-24 01:13:20|1104.1|1102.6|1104.2|1102.7|1104.2|1102.7|1104.1|1102.6|0
1648084440000|2022-03-24 01:14:00|1104.1|1102.6|1102.9|1101.9|1104.1|1102.6|1102.9|1101.7|4
1648084450000|2022-03-24 01:14:10|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1
1648084470000|2022-03-24 01:14:30|1104.4|1102.9|1104.3|1102.8|1104.4|1102.9|1104.3|1102.8|0
1648084480000|2022-03-24 01:14:40|1104.2|1102.7|1104.1|1102.6|1104.2|1102.7|1104.1|1102.6|0
1648084490000|2022-03-24 01:14:50|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|1104.3|1102.8|0
1648084500000|2022-03-24 01:15:00|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|1104.2|1102.7|0
1648084510000|2022-03-24 01:15:10|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|1104.1|1102.6|0
1648084540000|2022-03-24 01:15:40|1103.8|1102.8|1103.6|1102.6|1103.8|1102.8|1103.6|1102.6|0
1648084570000|2022-03-24 01:16:10|1104|1102.5|1104.1|1102.6|1104.1|1102.6|1104|1102.5|0
1648084580000|2022-03-24 01:16:20|1103.8|1102.8|1103.6|1102.6|1103.8|1102.8|1103.6|1102.6|0
1648084590000|2022-03-24 01:16:30|1104|1102.5|1104|1102.5|1104|1102.6|1103.6|1102.5|0
1648084600000|2022-03-24 01:16:40|1104.1|1102.6|1104|1102.5|1104.1|1102.8|1103.8|1102.5|0
1648084620000|2022-03-24 01:17:00|1103.7|1102.7|1104|1102.5|1104|1102.7|1103.7|1102.5|0
1648084640000|2022-03-24 01:17:20|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|1103.7|1102.7|0
1648084650000|2022-03-24 01:17:30|1103.6|1102.6|1102.9|1101.4|1103.6|1102.6|1102.9|1101.4|5
1648084660000|2022-03-24 01:17:40|1103|1101.5|1103|1101.5|1103|1101.5|1103|1101.5|1
1648084740000|2022-03-24 01:19:00|1103.1|1101.6|1102.4|1100.9|1103.1|1101.6|1102.1|1100.6|3
1648084750000|2022-03-24 01:19:10|1102.3|1100.8|1101.9|1100.4|1102.3|1100.8|1101.9|1100.4|0
1648084780000|2022-03-24 01:19:40|1101.8|1100.3|1102|1100.5|1102|1100.5|1101.8|1100.3|1
1648084790000|2022-03-24 01:19:50|1101.7|1101.1|1102|1100.5|1102.2|1101.1|1101.7|1100.5|0
1648084800000|2022-03-24 01:20:00|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1648084830000|2022-03-24 01:20:30|1102|1100.5|1102|1100.5|1102|1100.5|1102|1100.5|0
1648084900000|2022-03-24 01:21:40|1101.4|1100.8|1102|1100.5|1102|1100.8|1101.4|1100.4|1
1648084910000|2022-03-24 01:21:50|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|0
1648084930000|2022-03-24 01:22:10|1102|1100.5|1102|1100.5|1102|1100.5|1101.9|1100.4|0
1648084940000|2022-03-24 01:22:20|1101.9|1100.4|1101.8|1100.3|1101.9|1100.4|1101.8|1100.3|0
1648084950000|2022-03-24 01:22:30|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1648084990000|2022-03-24 01:23:10|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|1101.2|1099.7|3
1648085010000|2022-03-24 01:23:30|1100.9|1099.9|1097.8|1096.3|1100.9|1099.9|1097.4|1095.9|15
1648085020000|2022-03-24 01:23:40|1097.6|1096.1|1098|1096.5|1098|1096.5|1097.6|1096.1|0
1648085040000|2022-03-24 01:24:00|1098.1|1096.6|1098.5|1097|1098.5|1097|1098.1|1096.6|1
1648085050000|2022-03-24 01:24:10|1098.4|1096.9|1097.7|1097.1|1098.5|1097.1|1097.7|1096.9|3
1648085060000|2022-03-24 01:24:20|1097.8|1096.3|1097.6|1096.1|1097.8|1096.3|1097.6|1096.1|2
1648085070000|2022-03-24 01:24:30|1097.7|1096.2|1097.9|1096.4|1097.9|1096.4|1097.7|1096.2|2
1648085080000|2022-03-24 01:24:40|1098.7|1097.2|1098.9|1097.4|1099.4|1097.9|1097.9|1096.4|11
1648085090000|2022-03-24 01:24:50|1099.1|1097.6|1098.5|1097|1099.1|1097.6|1098.1|1096.9|10
1648085100000|2022-03-24 01:25:00|1098.6|1097.1|1098.7|1097.2|1098.7|1097.2|1098.5|1097|8
1648085110000|2022-03-24 01:25:10|1098.9|1097.4|1098.5|1097|1099.1|1097.6|1098.5|1097|1
1648085130000|2022-03-24 01:25:30|1098.9|1097.4|1098.6|1097.1|1098.9|1097.4|1098.6|1097.1|1
1648085140000|2022-03-24 01:25:40|1098.7|1097.2|1098.6|1097.1|1098.7|1097.2|1098.6|1097.1|0
1648085160000|2022-03-24 01:26:00|1098.2|1097.2|1098.7|1097.2|1098.7|1097.2|1098.2|1097.2|0
1648085170000|2022-03-24 01:26:10|1098.5|1097.9|1100.2|1098.7|1100.2|1098.7|1098.5|1097.9|1
1648085200000|2022-03-24 01:26:40|1100.3|1098.8|1100.4|1098.9|1100.4|1098.9|1100.3|1098.8|0
1648085220000|2022-03-24 01:27:00|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1648085230000|2022-03-24 01:27:10|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1648085240000|2022-03-24 01:27:20|1101.6|1100.1|1101.1|1099.6|1101.6|1100.1|1101.1|1099.6|1
1648085250000|2022-03-24 01:27:30|1100.9|1099.4|1102|1100.5|1102|1100.5|1100.9|1099.4|0
1648085260000|2022-03-24 01:27:40|1101.9|1100.4|1101.8|1100.3|1102.1|1100.6|1101.8|1100.3|0
1648085270000|2022-03-24 01:27:50|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|0
1648085280000|2022-03-24 01:28:00|1102.1|1100.6|1102.1|1100.6|1102.1|1100.6|1101.9|1100.4|2
1648085300000|2022-03-24 01:28:20|1102.6|1101.1|1102.8|1101.3|1102.8|1101.3|1102.6|1101.1|3
1648085310000|2022-03-24 01:28:30|1103|1101.5|1102.9|1101.4|1103|1101.5|1102.7|1101.2|0
1648085320000|2022-03-24 01:28:40|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|0
1648085330000|2022-03-24 01:28:50|1102.9|1101.4|1103.1|1101.6|1103.1|1101.6|1102.9|1101.4|0
1648085340000|2022-03-24 01:29:00|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103|1101.5|1
1648085360000|2022-03-24 01:29:20|1103.1|1101.6|1103.1|1101.6|1103.2|1102.2|1103|1101.5|2
1648085370000|2022-03-24 01:29:30|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1103.2|1101.7|1
1648085430000|2022-03-24 01:30:30|1103.4|1101.9|1103.3|1101.8|1103.4|1101.9|1103.3|1101.8|0
1648085440000|2022-03-24 01:30:40|1103.2|1101.7|1102.9|1101.4|1103.2|1101.7|1102.9|1101.4|0
1648085460000|2022-03-24 01:31:00|1102.8|1101.3|1102.6|1101.1|1102.8|1101.3|1102.6|1101.1|1
1648085470000|2022-03-24 01:31:10|1102.5|1101|1102.9|1101.4|1102.9|1101.4|1102.5|1101|1
1648085490000|2022-03-24 01:31:30|1102.7|1101.2|1102.4|1100.9|1102.7|1101.2|1102.4|1100.9|0
1648085500000|2022-03-24 01:31:40|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1
1648085540000|2022-03-24 01:32:20|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|1102.4|1100.9|0
1648085550000|2022-03-24 01:32:30|1102.6|1101.1|1103|1101.5|1103.1|1101.6|1102.6|1101.1|1
1648085560000|2022-03-24 01:32:40|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1648085640000|2022-03-24 01:34:00|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|0
1648085660000|2022-03-24 01:34:20|1102.7|1101.2|1102.6|1101.1|1102.7|1101.2|1102.6|1101.1|0
1648085670000|2022-03-24 01:34:30|1102.5|1101|1102.5|1101|1102.5|1101|1102.4|1100.9|0
1648085680000|2022-03-24 01:34:40|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1648085690000|2022-03-24 01:34:50|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|1102.7|1101.2|0
1648085700000|2022-03-24 01:35:00|1102.4|1101.4|1102.3|1101.3|1102.4|1101.4|1102.3|1101.3|0
1648085710000|2022-03-24 01:35:10|1102.9|1101.4|1103|1101.5|1103|1101.5|1102.9|1101.4|0
1648085730000|2022-03-24 01:35:30|1103.1|1101.6|1102.9|1101.4|1103.1|1101.6|1102.9|1101.4|0
1648085770000|2022-03-24 01:36:10|1102.8|1101.3|1102.7|1101.2|1102.8|1101.3|1102.7|1101.2|0
1648085790000|2022-03-24 01:36:30|1102.8|1101.3|1102.9|1101.4|1102.9|1101.4|1102.8|1101.3|0
1648085810000|2022-03-24 01:36:50|||||||||5
1648085820000|2022-03-24 01:37:00|1102.6|1101.6|1102.9|1101.4|1102.9|1101.7|1102.1|1101.4|1
1648085840000|2022-03-24 01:37:20|1102.8|1101.8|1103.4|1101.9|1103.4|1101.9|1102.8|1101.8|1
1648085850000|2022-03-24 01:37:30|1103.5|1102|1103.5|1102|1103.5|1102|1103.5|1102|0
1648085860000|2022-03-24 01:37:40|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|1103.6|1102.1|0
1648085890000|2022-03-24 01:38:10|1103.5|1102|1103.2|1101.7|1103.5|1102|1103.2|1101.7|1
1648085900000|2022-03-24 01:38:20|1102.9|1101.4|1103.4|1101.9|1103.5|1102|1102.9|1101.4|1
1648085940000|2022-03-24 01:39:00|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|1103.1|1101.6|0
1648085950000|2022-03-24 01:39:10|1102.9|1101.4|1102.8|1101.3|1102.9|1101.4|1102.8|1101.3|0
1648085960000|2022-03-24 01:39:20|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1648085970000|2022-03-24 01:39:30|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|0
1648085990000|2022-03-24 01:39:50|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1648086010000|2022-03-24 01:40:10|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|1102.8|1101.3|0
1648086050000|2022-03-24 01:40:50|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|1102.9|1101.4|0
1648086060000|2022-03-24 01:41:00|1102.8|1101.3|1102.4|1100.9|1102.8|1101.3|1102.4|1100.9|0
1648086180000|2022-03-24 01:43:00|1102.2|1100.7|1102|1100.5|1102.2|1100.7|1102|1100.5|0
1648086230000|2022-03-24 01:43:50|1101.9|1100.4|1101.4|1100.4|1101.9|1100.4|1101.4|1100.4|2
1648086270000|2022-03-24 01:44:30|1100.6|1099.1|1100.7|1099.2|1100.7|1099.2|1100.6|1099.1|2
1648086280000|2022-03-24 01:44:40|1099.9|1099.3|1100|1099|1100|1099.3|1099.9|1099|0
1648086290000|2022-03-24 01:44:50|1100.4|1098.9|1100.7|1099.2|1100.7|1099.3|1100.3|1098.9|1
1648086300000|2022-03-24 01:45:00|1100.8|1099.3|1100.9|1099.4|1100.9|1099.4|1100.8|1099.3|0
1648086310000|2022-03-24 01:45:10|1100.6|1099.1|1100.5|1099|1100.6|1099.1|1100.5|1099|6
1648086320000|2022-03-24 01:45:20|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1648086330000|2022-03-24 01:45:30|||||||||2
1648086350000|2022-03-24 01:45:50|1100.5|1099|1100.8|1099.3|1100.8|1099.3|1100.5|1099|0
1648086360000|2022-03-24 01:46:00|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1648086380000|2022-03-24 01:46:20|1101.2|1099.7|1101.8|1100.3|1102.4|1101.4|1101.2|1099.7|5
1648086390000|2022-03-24 01:46:30|1101.9|1100.4|1102.4|1100.9|1102.4|1100.9|1101.9|1100.4|0
1648086400000|2022-03-24 01:46:40|1101.8|1100.8|1101.4|1100.4|1101.8|1100.8|1101.4|1100.4|0
1648086460000|2022-03-24 01:47:40|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1
1648086470000|2022-03-24 01:47:50|1101|1100|1101|1100|1101|1100|1101|1100|0
1648086480000|2022-03-24 01:48:00|1100.9|1099.9|1100.9|1099.4|1101.1|1099.9|1100.9|1099.4|1
1648086490000|2022-03-24 01:48:10|1100||1100||1100||1100||1
1648086510000|2022-03-24 01:48:30|1100.6|1099.1|1100.9|1099.9|1101.1|1099.9|1100.6|1099.1|1
1648086520000|2022-03-24 01:48:40|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1
1648086550000|2022-03-24 01:49:10|1100.3||1100.3||1100.3||1100.3||0
1648086620000|2022-03-24 01:50:20|1100.2|1099.6|1101.5|1100|1101.5|1100|1100.2|1099.6|2
1648086630000|2022-03-24 01:50:30|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|1101.6|1100.1|0
1648086640000|2022-03-24 01:50:40|1101.9|1100.4|1100.6|1099.1|1101.9|1100.4|1100.6|1099.1|1
1648086670000|2022-03-24 01:51:10|1100.8|1099.3|1101.1|1099.6|1101.5|1100|1100.8|1099.3|1
1648086710000|2022-03-24 01:51:50|1101.3|1099.8|1101.5|1100|1101.6|1100.1|1101.3|1099.8|0
1648086720000|2022-03-24 01:52:00|1101|1099.2|1101|1099.5|1101.1|1099.6|1100.7|1099.2|0
1648086730000|2022-03-24 01:52:10|1101.1|1099.6|1100.4|1099.4|1101.1|1099.6|1100.4|1099.4|0
1648086740000|2022-03-24 01:52:20|1100.2|1099.6|1100|1099.4|1100.4|1099.6|1100|1099.4|0
1648086750000|2022-03-24 01:52:30|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|0
1648086780000|2022-03-24 01:53:00|1100.2|1099.2|1101|1099.5|1101.3|1099.8|1100.2|1099.2|1
1648086800000|2022-03-24 01:53:20|1100.9|1099.4|1101|1099.5|1101|1099.5|1100.9|1099.4|0
1648086830000|2022-03-24 01:53:50|1100.6|1099.6|1100.4|1099.4|1100.6|1099.6|1100.4|1099.4|0
1648086840000|2022-03-24 01:54:00|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1
1648086860000|2022-03-24 01:54:20|1099.9|1098.9|1100.3|1098.8|1100.3|1098.9|1099.9|1098.8|0
1648086870000|2022-03-24 01:54:30|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1648086900000|2022-03-24 01:55:00|1100.1|1098.6|1100.3|1098.8|1100.3|1098.8|1100.1|1098.6|1
1648086920000|2022-03-24 01:55:20|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1648086930000|2022-03-24 01:55:30|||||||||1
1648086940000|2022-03-24 01:55:40|1100.3|1099.3|1101.1|1099.6|1101.1|1099.8|1100.3|1099.3|2
1648086950000|2022-03-24 01:55:50|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|1101.3|1099.8|0
1648086960000|2022-03-24 01:56:00|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1648086980000|2022-03-24 01:56:20|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|1100.8|1099.3|0
1648086990000|2022-03-24 01:56:30|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1648087020000|2022-03-24 01:57:00|||||||||1
1648087050000|2022-03-24 01:57:30|1100.7|1099.2|1101.1|1099.6|1101.1|1099.6|1100.7|1099.2|0
1648087060000|2022-03-24 01:57:40|1101.2|1099.7|1101.3|1099.8|1101.3|1099.8|1101.2|1099.7|0
1648087070000|2022-03-24 01:57:50|1100.8||1100.8||1100.8||1100.8||2
1648087100000|2022-03-24 01:58:20|1101.3||1101.3||1101.3||1101.3||1
1648087110000|2022-03-24 01:58:30|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|0
1648087120000|2022-03-24 01:58:40|1100.8|1099.8|1101.2|1099.7|1101.2|1099.8|1100.7|1099.7|2
1648087130000|2022-03-24 01:58:50|1101.3|1099.8|1101.5|1100|1101.5|1100.3|1101.3|1099.8|0
1648087140000|2022-03-24 01:59:00|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|0
1648087200000|2022-03-24 02:00:00|1101.3|1099.8|1101.4|1099.9|1101.4|1099.9|1101.3|1099.8|0
1648087230000|2022-03-24 02:00:30|1101.2|1100.2|1102|1100.5|1102|1100.5|1101.2|1100.2|1
1648087240000|2022-03-24 02:00:40|1101.9|1100.4|1101.4|1099.9|1101.9|1100.4|1101.4|1099.9|0
1648087250000|2022-03-24 02:00:50|1101.5|1100|1101.2|1099.7|1101.5|1100|1101.2|1099.7|0
1648087260000|2022-03-24 02:01:00|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|0
1648087270000|2022-03-24 02:01:10|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1648087280000|2022-03-24 02:01:20|1100.9|1099.9|1101|1100|1101|1100|1100.9|1099.9|0
1648087290000|2022-03-24 02:01:30|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|1100.7|1100.1|0
1648087300000|2022-03-24 02:01:40|1101.3|1099.8|1101.4|1099.9|1101.4|1099.9|1101.3|1099.8|0
1648087320000|2022-03-24 02:02:00|1099.8|1098.8|1099.9|1098.4|1100|1098.8|1099.8|1098.4|1
1648087330000|2022-03-24 02:02:10|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|0
1648087340000|2022-03-24 02:02:20|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1648087380000|2022-03-24 02:03:00|1099.9|1098.4|1100.4|1098.9|1100.5|1099|1099.9|1098.4|1
1648087400000|2022-03-24 02:03:20|1100.3|1098.8|1100.4|1098.9|1100.4|1098.9|1100.3|1098.8|0
1648087480000|2022-03-24 02:04:40|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1648087490000|2022-03-24 02:04:50|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1648087550000|2022-03-24 02:05:50|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|0
1648087560000|2022-03-24 02:06:00|1100.4|1098.9|1100.3|1098.8|1100.4|1098.9|1100.3|1098.8|0
1648087580000|2022-03-24 02:06:20|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|3
1648087610000|2022-03-24 02:06:50|||||||||1
1648087650000|2022-03-24 02:07:30|||||||||1
1648087660000|2022-03-24 02:07:40|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1648087690000|2022-03-24 02:08:10|1098.7|1098.1|1099.3|1097.8|1099.3|1098.1|1098.7|1097.8|1
1648087710000|2022-03-24 02:08:30|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1648087730000|2022-03-24 02:08:50|||||||||1
1648087740000|2022-03-24 02:09:00|1099.6|1098.1|1099.5|1098|1099.6|1098.1|1099.5|1098|0
1648087760000|2022-03-24 02:09:20|1099.4|1097.9|1099.6|1098.1|1099.6|1098.1|1099.4|1097.9|0
1648087770000|2022-03-24 02:09:30|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|1099.4|1097.9|0
1648087790000|2022-03-24 02:09:50|1099.5|1098|1099.6|1098.1|1099.6|1098.1|1099.5|1098|0
1648087800000|2022-03-24 02:10:00|1099.7|1098.2|1100.7|1099.7|1101.1|1099.7|1099.7|1098.2|2
1648087850000|2022-03-24 02:10:50|1100.4|1099.8|1100.6|1099.1|1100.6|1099.8|1100.3|1099.1|1
1648087870000|2022-03-24 02:11:10|1100.7|1099.2|1100.7|1099.7|1101|1099.7|1100.7|1099.2|1
1648087880000|2022-03-24 02:11:20|1101.1|1099.6|1100.6|1099.1|1101.1|1099.6|1100.6|1099.1|0
1648087910000|2022-03-24 02:11:50|1101.1|1099.6|1101.1|1099.6|1101.2|1099.7|1100.7|1099.6|0
1648087920000|2022-03-24 02:12:00|1100.8|1099.3|1100.6|1099.1|1100.8|1099.3|1100.6|1099.1|0
1648087940000|2022-03-24 02:12:20|1100.1|1099.3|1100.9|1099.4|1100.9|1099.4|1100.1|1099.3|2
1648087950000|2022-03-24 02:12:30|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1648087970000|2022-03-24 02:12:50|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1648088050000|2022-03-24 02:14:10|1101.1|1099.6|1100.7|1099.7|1101.1|1099.7|1100.7|1099.6|0
1648088060000|2022-03-24 02:14:20|1100.6|1099.6|1100.6|1099.1|1100.6|1099.6|1100.6|1099.1|0
1648088090000|2022-03-24 02:14:50|1100.7|1099.2|1100.9|1099.4|1100.9|1099.4|1100.7|1099.2|0
1648088100000|2022-03-24 02:15:00|1100.8|1099.3|1100.7|1099.2|1100.8|1099.3|1100.7|1099.2|0
1648088120000|2022-03-24 02:15:20|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1648088220000|2022-03-24 02:17:00|1100.7|1099.7|1101.1|1099.6|1101.1|1099.7|1100.7|1099.5|0
1648088230000|2022-03-24 02:17:10|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1648088280000|2022-03-24 02:18:00|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1648088290000|2022-03-24 02:18:10||1099.1||1099.1||1099.1||1099.1|1
1648088380000|2022-03-24 02:19:40|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|1100.7|1099.2|0
1648088390000|2022-03-24 02:19:50|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|1100.9|1099.4|0
1648088470000|2022-03-24 02:21:10|1100.1|1099.5|1100.9|1099.4|1100.9|1099.5|1100.1|1099.4|5
1648088480000|2022-03-24 02:21:20|1100.6|1099.6|1100.5|1099|1100.6|1099.6|1100.5|1099|1
1648088500000|2022-03-24 02:21:40|1100.6|1099.1|1100.2|1099.2|1100.6|1099.2|1100.1|1099.1|0
1648088510000|2022-03-24 02:21:50|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|0
1648088520000|2022-03-24 02:22:00|1100.2|1099.2|1100.1|1099.1|1100.2|1099.2|1100.1|1099.1|0
1648088540000|2022-03-24 02:22:20|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.1|1099.1|0
1648088560000|2022-03-24 02:22:40|1099.9|1099.3|1100.1|1099.1|1100.1|1099.3|1099.9|1099.1|0
1648088580000|2022-03-24 02:23:00|1100.2|1098.7|1100|1099|1100.2|1099.1|1099.9|1098.7|0
1648088590000|2022-03-24 02:23:10|1099.6|1098.1|1099.3|1098.3|1099.6|1098.3|1099.3|1098.1|1
1648088610000|2022-03-24 02:23:30|1100.1|1098.6|1099.8|1098.8|1100.1|1098.9|1099.8|1098.6|8
1648088620000|2022-03-24 02:23:40|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|3
1648088640000|2022-03-24 02:24:00|1099.8|1098.8|1100|1098.5|1100|1098.8|1099.8|1098.5|1
1648088650000|2022-03-24 02:24:10|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|0
1648088760000|2022-03-24 02:26:00|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1099.8|1098.3|1
1648088790000|2022-03-24 02:26:30|1100.6|1099.1|1100.6|1099.1|1100.7|1099.2|1100.6|1099.1|1
1648088800000|2022-03-24 02:26:40|1100.2|1099.2|1099.6|1098.1|1100.2|1099.2|1099.6|1098.1|1
1648088810000|2022-03-24 02:26:50|1099.7|1098.2|1099.2|1097.7|1099.7|1098.2|1099.2|1097.7|5
1648088820000|2022-03-24 02:27:00|1099.5|1098|1099.5|1098|1099.5|1098|1099.5|1098|2
1648088830000|2022-03-24 02:27:10|1099.6|1098.1|1099.6|1098.1|1099.6|1098.1|1099.6|1098.1|0
1648088880000|2022-03-24 02:28:00|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|0
1648088900000|2022-03-24 02:28:20|1099.6|1098.6|1099.7|1098.7|1099.7|1098.7|1099.6|1098.6|0
1648088930000|2022-03-24 02:28:50|1099.5|1098.5|1099.6|1098.1|1099.6|1098.5|1099|1097.6|6
1648088940000|2022-03-24 02:29:00|1099.2|1098.2|1099.4|1097.9|1099.5|1098.2|1099.2|1097.9|0
1648088970000|2022-03-24 02:29:30|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|1099.1|1097.6|0
1648088980000|2022-03-24 02:29:40|1098.9|1097.9|1099|1098|1099.3|1098|1098.9|1097.8|0
1648088990000|2022-03-24 02:29:50|1099.1|1097.6|1098.7|1097.7|1099.1|1097.7|1098.7|1097.6|0
1648089000000|2022-03-24 02:30:00|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|0
1648089020000|2022-03-24 02:30:20|1098.7|1098.1|1098.6|1097.6|1098.7|1098.1|1098.6|1097.6|1
1648089030000|2022-03-24 02:30:30|1098.5|1097.9|1098.7|1097.7|1098.7|1097.9|1098.5|1097.7|0
1648089050000|2022-03-24 02:30:50|1100.3|1098.8|1098.9|1097.9|1100.3|1098.8|1098.7|1097.7|2
1648089110000|2022-03-24 02:31:50|1099.1|1097.6|1098.5|1097.9|1099.1|1098|1098.5|1097.6|0
1648089120000|2022-03-24 02:32:00|1098.4|1097.8|1099.2|1098.2|1099.2|1098.2|1098.4|1097.8|2
1648089150000|2022-03-24 02:32:30|1099.6|1098.1|1100.1|1098.6|1100.1|1098.6|1099.6|1098.1|0
1648089160000|2022-03-24 02:32:40|1099.7|1098.7|1099.1|1097.6|1099.7|1098.7|1099.1|1097.6|1
1648089170000|2022-03-24 02:32:50|1098.9|1097.9|1098.9|1097.9|1099.2|1097.9|1098.9|1097.7|0
1648089180000|2022-03-24 02:33:00|1099|1098|1099|1098|1099|1098|1099|1098|0
1648089190000|2022-03-24 02:33:10|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1648089200000|2022-03-24 02:33:20|1099|1098|1099|1098|1099|1098|1099|1098|0
1648089210000|2022-03-24 02:33:30|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|1099.1|1098.1|0
1648089220000|2022-03-24 02:33:40|1099.4|1097.9|1099.9|1098.4|1099.9|1098.4|1099.4|1097.9|1
1648089230000|2022-03-24 02:33:50|1099.7|1098.7|1100.3|1098.8|1100.5|1099|1099.7|1098.7|3
1648089290000|2022-03-24 02:34:50|1100.6|1099.1|1100.3|1098.8|1100.6|1099.1|1100.3|1098.8|0
1648089320000|2022-03-24 02:35:20|1100.4|1098.9|1100.2|1099.2|1100.4|1099.2|1100.2|1098.9|0
1648089330000|2022-03-24 02:35:30|1100.1|1099.5|1100.2|1099.2|1100.4|1099.8|1100.1|1099.2|1
1648089340000|2022-03-24 02:35:40|1100.6|1099.1|1100.2|1099.2|1100.6|1099.2|1100.2|1099.1|0
1648089350000|2022-03-24 02:35:50|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1648089360000|2022-03-24 02:36:00|1100.1|1099.1|1100.4|1098.9|1100.4|1099.1|1100.1|1098.9|0
1648089370000|2022-03-24 02:36:10|1100.3|1098.8|1100.3|1098.8|1100.5|1099|1100.3|1098.8|0
1648089390000|2022-03-24 02:36:30|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|1100.4|1098.9|0
1648089440000|2022-03-24 02:37:20|1100.5|1099|1100.2|1099.2|1100.6|1099.2|1100.2|1099|0
1648089450000|2022-03-24 02:37:30|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|1100.6|1099.1|0
1648089470000|2022-03-24 02:37:50|1100.2|1099.2|1099.6|1098.1|1100.2|1099.4|1099.6|1098.1|2
1648089490000|2022-03-24 02:38:10|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|1099.7|1098.2|0
1648089500000|2022-03-24 02:38:20|1099.8|1098.3|1100.5|1099.5|1100.5|1099.5|1099.8|1098.3|1
1648089510000|2022-03-24 02:38:30|1100.2|1098.7|1100.5|1099.5|1100.6|1099.5|1100.2|1098.7|0
1648089540000|2022-03-24 02:39:00|1100.2|1099.6|1100.5|1099.5|1100.5|1099.6|1100.2|1099.5|0
1648089570000|2022-03-24 02:39:30|1100.9|1099.4|1100.2|1099.6|1100.9|1099.7|1100.2|1099.4|1
1648089580000|2022-03-24 02:39:40|1100.4|1099.2|1100.4|1098.9|1100.4|1099.2|1100.4|1098.9|1
1648089630000|2022-03-24 02:40:30|1099.8|1099.2|1099.7|1098.7|1099.8|1099.2|1099.7|1098.7|0
1648089640000|2022-03-24 02:40:40|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|0
1648089660000|2022-03-24 02:41:00||1098.5||1098.5||1098.5||1098.5|2
1648089700000|2022-03-24 02:41:40|1099.7|1098.9|1100.4|1098.9|1100.4|1098.9|1099.7|1098.7|3
1648089710000|2022-03-24 02:41:50|1100|1098.5|1100.3|1099.3|1100.3|1099.3|1100|1098.5|0
1648089720000|2022-03-24 02:42:00|1100.4|1098.9|1100.3|1098.8|1100.4|1098.9|1100.3|1098.8|2
1648089750000|2022-03-24 02:42:30|1100.4|1098.9|1099.8|1098.8|1100.4|1098.9|1099.8|1098.8|0
1648089770000|2022-03-24 02:42:50|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1648089780000|2022-03-24 02:43:00|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|0
1648089810000|2022-03-24 02:43:30|1099.3|1098.3|1098.7|1097.7|1099.3|1098.3|1098.7|1097.7|0
1648089830000|2022-03-24 02:43:50|1098.9|1097.4|1098.5|1097.5|1098.9|1097.5|1098.5|1097.4|1
1648089840000|2022-03-24 02:44:00|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|0
1648089860000|2022-03-24 02:44:20|1098.2|1097.6|1099.3|1097.8|1099.3|1097.8|1098.2|1097.6|1
1648089870000|2022-03-24 02:44:30|1099.1|1097.6|1098.7|1097.7|1099.1|1097.7|1098.7|1097.6|0
1648089880000|2022-03-24 02:44:40|1098.9|1097.4|1099.1|1097.6|1099.1|1097.6|1098.4|1097.3|0
1648089900000|2022-03-24 02:45:00|1098.9|1097.9|1099|1098|1099|1098|1098.9|1097.9|0
1648089950000|2022-03-24 02:45:50|1099.4|1097.9|1099.9|1098.9|1100.4|1098.9|1099.4|1097.9|5
1648089960000|2022-03-24 02:46:00|1100.4|1099.3|1100.4|1098.9|1100.4|1099.3|1100.3|1098.8|0
1648089980000|2022-03-24 02:46:20|1100|1098.5|1100|1098.5|1100|1098.5|1100|1098.5|0
1648090050000|2022-03-24 02:47:30||1099||1099||1099||1099|0
1648090150000|2022-03-24 02:49:10|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1099.9|1098.4|1
1648090160000|2022-03-24 02:49:20|1100.2|1098.7|1099.9|1098.4|1100.3|1098.8|1099.9|1098.4|7
1648090170000|2022-03-24 02:49:30|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|0
1648090180000|2022-03-24 02:49:40|1099.7|1099.1|1100.2|1099.2|1100.4|1099.2|1099.7|1098.9|1
1648090190000|2022-03-24 02:49:50||1099.6||1099.6||1099.6||1099.6|0
1648090200000|2022-03-24 02:50:00|1100|1099.4|1100|1099|1100.2|1099.4|1100|1098.7|3
1648090210000|2022-03-24 02:50:10|1100.2|1098.7|1099.8|1098.8|1100.2|1099|1099.8|1098.7|1
1648090220000|2022-03-24 02:50:20|1099.5|1098.9|1099|1098|1099.5|1098.9|1099|1097.6|4
1648090320000|2022-03-24 02:52:00|1099.2|1097.7|1099.1|1097.6|1099.2|1097.7|1099.1|1097.6|1
1648090400000|2022-03-24 02:53:20|1098|1097.4|1097.9|1097.3|1098|1097.4|1097.9|1097.3|5
1648090410000|2022-03-24 02:53:30|1098|1097.4|1097.9|1097.3|1098|1097.4|1097.9|1097.3|0
1648090420000|2022-03-24 02:53:40|1098.4|1097.4|1099|1098|1099|1098|1098.4|1097.4|1
1648090440000|2022-03-24 02:54:00|1098.9|1097.9|1098.7|1098.1|1098.9|1098.1|1098.7|1097.9|0
1648090450000|2022-03-24 02:54:10|1098.6|1098|1098.8|1097.3|1098.8|1098|1098.6|1097.1|2
1648090470000|2022-03-24 02:54:30|1098.5|1097.5|1098.4|1097.4|1098.6|1097.5|1098.4|1097.1|0
1648090480000|2022-03-24 02:54:40|1098.6|1097.1|1098.6|1097.1|1098.6|1097.4|1098.4|1097.1|0
1648090490000|2022-03-24 02:54:50|1098.3|1097.3|1098.1|1097.5|1098.3|1097.5|1098.1|1097.2|0
1648090500000|2022-03-24 02:55:00|1098.2|1097.6|1098|1097|1098.2|1097.6|1097.9|1096.9|1
1648090510000|2022-03-24 02:55:10|1097.9|1097.3|1097.9|1096.9|1098|1097.3|1097.9|1096.9|0
1648090580000|2022-03-24 02:56:20|||||||||1
1648090600000|2022-03-24 02:56:40|1098.1|1096.6|1098.2|1096.7|1098.2|1096.7|1098.1|1096.6|1
1648090610000|2022-03-24 02:56:50|1098|1097|1098|1097|1098|1097|1098|1097|0
1648090620000|2022-03-24 02:57:00|1098.2|1096.7|1098.7|1097.2|1098.7|1097.6|1098.1|1096.6|5
1648090630000|2022-03-24 02:57:10|1098.6|1097.1|1098.5|1097|1098.6|1097.1|1098.5|1097|1
1648090640000|2022-03-24 02:57:20|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|1098.7|1097.7|3
1648090660000|2022-03-24 02:57:40|||||||||3
1648090670000|2022-03-24 02:57:50|1098.5|1097.2|1098.4|1096.9|1098.5|1097.2|1098.3|1096.8|10
1648090680000|2022-03-24 02:58:00|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|1098.3|1096.8|6
1648090700000|2022-03-24 02:58:20|1098.4|1096.9|1098.1|1096.6|1098.6|1097.1|1097.9|1096.6|7
1648090710000|2022-03-24 02:58:30|1098.6|1097.1|1097.9|1096.9|1098.6|1097.1|1097.9|1096.9|3
1648090720000|2022-03-24 02:58:40|1098.6|1097.1|1098.4|1096.9|1098.6|1097.1|1098.3|1096.8|3
1648090730000|2022-03-24 02:58:50|1098.3|1096.8|1098.3|1096.8|1098.4|1096.9|1098.3|1096.8|0
1648090740000|2022-03-24 02:59:00|1098.4|1096.9|1097.4|1096.4|1098.4|1096.9|1097.2|1096.4|2
1648090760000|2022-03-24 02:59:20|1097.3|1096.3|1098.1|1096.6|1098.1|1096.6|1097.3|1096.2|6
1648090770000|2022-03-24 02:59:30|1098|1096.5|1096.4|1094.9|1098.4|1096.9|1096.4|1094.9|16
1648090780000|2022-03-24 02:59:40|1095.8|1095.2|1095.6|1094.1|1095.8|1095.2|1095.6|1094.1|0
1648090790000|2022-03-24 02:59:50|1095.5|1094|1095.5|1094|1095.6|1094.4|1095|1093.9|14
1648090800000|2022-03-24 03:00:00|1095.6|1094.1|1095.2|1094.2|1095.8|1094.8|1095.2|1094.1|11
1648090810000|2022-03-24 03:00:10|1095.4|1093.9|1091.8|1090.3|1095.4|1093.9|1091.2|1090|28
1648090820000|2022-03-24 03:00:20|1091.7|1090.2|1091.5|1090|1091.7|1090.2|1091.5|1090|7
1648090830000|2022-03-24 03:00:30|1091.3|1090.3|1091.9|1090.4|1091.9|1090.5|1091.1|1090.1|2
1648090840000|2022-03-24 03:00:40|||||||||1
1648090860000|2022-03-24 03:01:00|1092|1090.5|1092.2|1090.7|1092.2|1090.7|1092|1090.5|1
1648090880000|2022-03-24 03:01:20|1091.2|1090.6|1091.8|1090.8|1091.8|1090.8|1091.2|1090.6|6
1648090890000|2022-03-24 03:01:30|1091.7|1091.1|1092.2|1091.6|1092.9|1091.8|1091.7|1090.8|4
1648090900000|2022-03-24 03:01:40|1091.9|1091.3|1092.8|1091.3|1092.8|1091.3|1091.9|1091.2|2
1648090910000|2022-03-24 03:01:50|1092.9|1091.4|1093.2|1091.7|1093.3|1091.8|1092.9|1091.4|1
1648090930000|2022-03-24 03:02:10|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|2
1648090950000|2022-03-24 03:02:30|||||||||1
1648090960000|2022-03-24 03:02:40|||||||||3
1648090970000|2022-03-24 03:02:50|1093.2|1091.7|1091.1|1090.1|1093.2|1091.7|1091.1|1090|6
1648090980000|2022-03-24 03:03:00|1091.5|1090|1091.8|1090.3|1091.8|1090.3|1091.5|1090|3
1648090990000|2022-03-24 03:03:10|||||||||1
1648091020000|2022-03-24 03:03:40|1091.9|1090.4|1092.2|1090.7|1092.2|1090.7|1091.9|1090.4|1
1648091030000|2022-03-24 03:03:50|1092.1|1090.6|1092.3|1090.8|1092.3|1090.8|1092.1|1090.6|1
1648091050000|2022-03-24 03:04:10|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1648091070000|2022-03-24 03:04:30|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|3
1648091090000|2022-03-24 03:04:50|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|4
1648091100000|2022-03-24 03:05:00|1092.1|1090.6|1092|1090.5|1092.2|1090.7|1092|1090.5|1
1648091110000|2022-03-24 03:05:10|1092.1|1090.6|1092|1090.5|1092.1|1090.6|1092|1090.5|0
1648091180000|2022-03-24 03:06:20|1091.7|1091.1|1092.6|1091.1|1092.6|1091.1|1091.7|1090.9|0
1648091190000|2022-03-24 03:06:30|1092.1||1092.1||1092.1||1092.1||1
1648091210000|2022-03-24 03:06:50|1092.5|1091|1092.3|1091.3|1092.5|1091.3|1092.3|1091|2
1648091220000|2022-03-24 03:07:00|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1648091230000|2022-03-24 03:07:10|1092.8|1091.3|1092.4|1091.8|1092.8|1091.8|1092.4|1091.3|0
1648091240000|2022-03-24 03:07:20|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1092.8|1091.3|1
1648091260000|2022-03-24 03:07:40|1092.4|1091.4|1092|1090.5|1092.4|1091.4|1092|1090.5|1
1648091280000|2022-03-24 03:08:00|1091.7|1091.1|1092.7|1091.2|1092.7|1091.2|1091.7|1091.1|1
1648091290000|2022-03-24 03:08:10|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|1092.5|1091.5|0
1648091330000|2022-03-24 03:08:50|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1
1648091390000|2022-03-24 03:09:50|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|1
1648091450000|2022-03-24 03:10:50|1092.1|1091.1|1092.5|1091|1092.5|1091.1|1092.1|1091|0
1648091530000|2022-03-24 03:12:10|1092.1|1091.1|1091.6|1090.6|1092.1|1091.1|1091.5|1090|0
1648091540000|2022-03-24 03:12:20|1091.5|1090.1|1091.5|1090|1091.5|1090.1|1091.5|1090|0
1648091550000|2022-03-24 03:12:30|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1
1648091560000|2022-03-24 03:12:40|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1
1648091580000|2022-03-24 03:13:00|||||||||2
1648091590000|2022-03-24 03:13:10|1092|1090.5|1091.7|1090.2|1092|1090.5|1091.7|1090.2|2
1648091610000|2022-03-24 03:13:30|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1648091620000|2022-03-24 03:13:40|1091.1|1089.6|1090.5|1089.9|1091.1|1089.9|1090.5|1089.6|3
1648091640000|2022-03-24 03:14:00|1090.6|1089.6|1088.9|1087.9|1090.6|1089.6|1087.9|1086.9|6
1648091650000|2022-03-24 03:14:10|1089.3|1087.8|1089.8|1088.3|1089.8|1088.3|1089.3|1087.8|4
1648091660000|2022-03-24 03:14:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1648091680000|2022-03-24 03:14:40||1089||1089||1089||1089|0
1648091690000|2022-03-24 03:14:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|2
1648091700000|2022-03-24 03:15:00|1090.3|1089.3|1090.1|1089.1|1090.3|1089.3|1090.1|1089.1|7
1648091730000|2022-03-24 03:15:30|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|2
1648091740000|2022-03-24 03:15:40|1090.3|1088.8|1089.9|1088.9|1090.3|1088.9|1089.9|1088.8|1
1648091750000|2022-03-24 03:15:50|1089|1088|1089|1087.5|1089|1088|1089|1087.5|2
1648091760000|2022-03-24 03:16:00|1089.2|1087.7|1090.1|1088.6|1090.1|1088.6|1089.2|1087.7|2
1648091780000|2022-03-24 03:16:20|1090.4|1088.9|1090.3|1088.8|1090.4|1088.9|1090.3|1088.8|1
1648091800000|2022-03-24 03:16:40|1090.1|1089.5|1090.1|1088.6|1090.1|1089.5|1090.1|1088.6|0
1648091820000|2022-03-24 03:17:00|1090|1088.5|1090.8|1089.3|1090.8|1089.3|1090|1088.5|2
1648091830000|2022-03-24 03:17:10|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|2
1648091880000|2022-03-24 03:18:00|1092|1090.5|1092.1|1090.6|1092.1|1090.6|1092|1090.5|0
1648091890000|2022-03-24 03:18:10|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|1
1648091930000|2022-03-24 03:18:50|||||||||1
1648091970000|2022-03-24 03:19:30|1091.3|1090.7|1091.5|1090.9|1091.5|1090.9|1091.3|1090.7|1
1648091990000|2022-03-24 03:19:50|1091.4|1090.8|1091.7|1090.2|1091.7|1090.8|1091.2|1089.7|5
1648092050000|2022-03-24 03:20:50|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1
1648092070000|2022-03-24 03:21:10|1090|1089.4|1090.8|1089.3|1090.9|1089.4|1090|1089.3|17
1648092090000|2022-03-24 03:21:30|1090.4|1088.9|1090.3|1088.8|1090.4|1088.9|1090.3|1088.8|1
1648092110000|2022-03-24 03:21:50|||||||||1
1648092140000|2022-03-24 03:22:20|1090.1|1089.5|1090.3|1088.8|1090.4|1089.5|1090.1|1088.8|0
1648092150000|2022-03-24 03:22:30|1090|1089|1090|1089|1090|1089|1090|1089|2
1648092180000|2022-03-24 03:23:00|1089.7|1089.1|1091.2|1089.7|1091.2|1089.7|1089.7|1089.1|2
1648092190000|2022-03-24 03:23:10|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1648092230000|2022-03-24 03:23:50|1090.1|1089.5|1091.4|1089.9|1091.4|1089.9|1090.1|1089.5|0
1648092260000|2022-03-24 03:24:20|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1648092290000|2022-03-24 03:24:50|1091.6|1090.1|1091.8|1090.3|1091.8|1090.3|1091.6|1090.1|0
1648092300000|2022-03-24 03:25:00|1092|1090.5|1092.1|1090.6|1092.1|1090.6|1092|1090.5|0
1648092310000|2022-03-24 03:25:10|1092.3|1090.8|1092.3|1091.3|1092.3|1091.3|1092.3|1090.8|0
1648092320000|2022-03-24 03:25:20|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|0
1648092330000|2022-03-24 03:25:30|1092.1|1091.1|1092|1091|1092.1|1091.1|1092|1091|0
1648092360000|2022-03-24 03:26:00|1091.9|1091.3|1092|1090.5|1092.3|1091.3|1091.9|1090.5|1
1648092380000|2022-03-24 03:26:20|1091.6|1090.1|1091.4|1089.9|1091.6|1090.1|1091.4|1089.9|4
1648092420000|2022-03-24 03:27:00|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|1091.8|1090.3|0
1648092500000|2022-03-24 03:28:20|1091.2|1090.2|1091.2|1089.7|1091.5|1090.2|1091.2|1089.7|0
1648092530000|2022-03-24 03:28:50|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1
1648092550000|2022-03-24 03:29:10|||||||||1
1648092560000|2022-03-24 03:29:20|1090.9|1089.4|1090.5|1089|1090.9|1089.8|1090.5|1089|3
1648092570000|2022-03-24 03:29:30|1090.4|1088.9|1090.3|1088.8|1090.4|1088.9|1090.3|1088.8|0
1648092580000|2022-03-24 03:29:40|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1648092600000|2022-03-24 03:30:00|1090.3|1088.8|1091|1090|1091|1090|1090.3|1088.8|3
1648092610000|2022-03-24 03:30:10|1091.1|1090.4|1091.3|1089.8|1091.5|1090.5|1091.1|1089.8|2
1648092630000|2022-03-24 03:30:30|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1648092640000|2022-03-24 03:30:40|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|1090.7|1089.7|0
1648092650000|2022-03-24 03:30:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|2
1648092660000|2022-03-24 03:31:00|1089.9|1089.3|1089.9|1088.9|1089.9|1089.3|1089.9|1088.9|0
1648092670000|2022-03-24 03:31:10|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1648092700000|2022-03-24 03:31:40|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1648092760000|2022-03-24 03:32:40|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1648092770000|2022-03-24 03:32:50|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1648092780000|2022-03-24 03:33:00|1090.2|1088.7|1090.1|1088.6|1090.2|1088.7|1090.1|1088.6|0
1648092800000|2022-03-24 03:33:20|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|10
1648092810000|2022-03-24 03:33:30||1087.2||1087.2||1087.2||1087.2|0
1648092820000|2022-03-24 03:33:40|1088.4|1086.9|1088.8|1087.3|1088.8|1087.3|1088.1|1086.9|3
1648092830000|2022-03-24 03:33:50|1088.6|1087.1|1088.1|1086.6|1088.6|1087.1|1088.1|1086.6|1
1648092840000|2022-03-24 03:34:00|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1648092850000|2022-03-24 03:34:10|1088.5|1087|1088.8|1087.3|1088.8|1087.3|1088.5|1087|0
1648092860000|2022-03-24 03:34:20|1088.6|1087.1|1088.4|1086.9|1088.6|1087.1|1088.4|1086.9|3
1648092870000|2022-03-24 03:34:30|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1648092900000|2022-03-24 03:35:00|1088.3|1087.3|1089.8|1088.3|1089.8|1088.3|1088.3|1087.1|3
1648092930000|2022-03-24 03:35:30|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1648093000000|2022-03-24 03:36:40|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1648093020000|2022-03-24 03:37:00|1089.2|1088.2|1089.4|1087.9|1089.4|1088.2|1089.2|1087.9|0
1648093070000|2022-03-24 03:37:50|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|2
1648093080000|2022-03-24 03:38:00|1087.9||1087.9||1087.9||1087.9||0
1648093090000|2022-03-24 03:38:10|1088.9|1087.4|1089.3|1087.8|1089.3|1087.8|1088.9|1087.4|1
1648093100000|2022-03-24 03:38:20|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1648093210000|2022-03-24 03:40:10|1089.3|1087.8|1089.1|1087.6|1089.3|1087.8|1089.1|1087.6|2
1648093240000|2022-03-24 03:40:40|1088.3|1087.7|1089.1|1087.6|1089.1|1087.7|1088.3|1087.6|1
1648093280000|2022-03-24 03:41:20|1088.4|1087.8|1088.4|1086.9|1088.4|1087.8|1088.4|1086.9|0
1648093290000|2022-03-24 03:41:30|1088|1087|1087.9|1086.9|1088|1087|1087.9|1086.9|0
1648093300000|2022-03-24 03:41:40|1088|1087|1087.7|1087.1|1088|1087.1|1087.7|1087|0
1648093310000|2022-03-24 03:41:50|1087.6|1087|1088.9|1087.4|1088.9|1087.4|1087.6|1087|4
1648093320000|2022-03-24 03:42:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1648093330000|2022-03-24 03:42:10|1088.5|1087|1088.3|1086.8|1088.5|1087|1088.3|1086.8|0
1648093360000|2022-03-24 03:42:40|1088.4|1086.9|1088.6|1087.1|1088.6|1087.1|1087.7|1086.9|1
1648093370000|2022-03-24 03:42:50|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|0
1648093380000|2022-03-24 03:43:00|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1648093390000|2022-03-24 03:43:10|1088.3|1087.3|1088.6|1087.1|1088.6|1087.3|1088.3|1087.1|2
1648093440000|2022-03-24 03:44:00|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|3
1648093470000|2022-03-24 03:44:30|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|2
1648093500000|2022-03-24 03:45:00|1088|1087|1087.6|1087|1088|1087|1087.5|1086.9|1
1648093510000|2022-03-24 03:45:10|1087.5|1086.9|1087.6|1087|1087.6|1087|1087.5|1086.9|1
1648093530000|2022-03-24 03:45:30|1087.5|1086.9|1087.9|1086.4|1088.1|1087.1|1086.2|1085.3|22
1648093540000|2022-03-24 03:45:40|1087.5|1086.5|1086.9|1086.3|1087.6|1086.5|1086.7|1086.1|3
1648093550000|2022-03-24 03:45:50|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1648093600000|2022-03-24 03:46:40|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1648093650000|2022-03-24 03:47:30|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|2
1648093660000|2022-03-24 03:47:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1648093680000|2022-03-24 03:48:00|1086.4|1085.4|1086.2|1085.6|1086.4|1085.6|1086|1085.4|5
1648093690000|2022-03-24 03:48:10|1086.4|1084.9|1086.6|1085.1|1086.6|1085.4|1086.4|1084.9|4
1648093700000|2022-03-24 03:48:20|1086.4|1084.9|1086.3|1084.8|1086.4|1084.9|1086.3|1084.8|5
1648093710000|2022-03-24 03:48:30|1086.2|1084.7|1085.4|1084.8|1086.2|1084.8|1085.2|1084.6|4
1648093720000|2022-03-24 03:48:40|1085.3|1084.7|1086.7|1085.2|1086.8|1085.3|1085.3|1084.7|3
1648093730000|2022-03-24 03:48:50|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1
1648093740000|2022-03-24 03:49:00|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|0
1648093750000|2022-03-24 03:49:10|1086.8|1085.3|1086.9|1085.4|1086.9|1085.4|1086.8|1085.3|1
1648093760000|2022-03-24 03:49:20|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|1
1648093810000|2022-03-24 03:50:10|1086.4|1085.8|1086.1|1084.6|1086.4|1085.8|1086.1|1084.6|2
1648093820000|2022-03-24 03:50:20|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|1
1648093830000|2022-03-24 03:50:30|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|0
1648093840000|2022-03-24 03:50:40|||||||||7
1648093890000|2022-03-24 03:51:30|||||||||1
1648093920000|2022-03-24 03:52:00|||||||||1
1648093950000|2022-03-24 03:52:30|||||||||1
1648093970000|2022-03-24 03:52:50|||||||||2
1648094000000|2022-03-24 03:53:20|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|0
1648094040000|2022-03-24 03:54:00|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|0
1648094060000|2022-03-24 03:54:20|||||||||2
1648094090000|2022-03-24 03:54:50|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|0
1648094140000|2022-03-24 03:55:40|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|0
1648094170000|2022-03-24 03:56:10|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|0
1648094190000|2022-03-24 03:56:30|1085.7|1084.2|1085.9|1084.4|1085.9|1084.4|1085.7|1084.2|2
1648094200000|2022-03-24 03:56:40|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|0
1648094220000|2022-03-24 03:57:00|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|0
1648094230000|2022-03-24 03:57:10|1085.8|1084.3|1085|1084.4|1085.8|1084.4|1085|1084.2|0
1648094240000|2022-03-24 03:57:20|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1
1648094300000|2022-03-24 03:58:20|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|0
1648094310000|2022-03-24 03:58:30|1086.2|1084.7|1085.5|1084|1086.4|1084.9|1085.5|1084|4
1648094380000|2022-03-24 03:59:40|1085.6|1084.1|1085.5|1084|1085.6|1084.1|1085.5|1084|0
1648094400000|2022-03-24 04:00:00|1085.4|1083.9|1085.4|1083.9|1085.5|1084|1085.4|1083.9|1
1648094410000|2022-03-24 04:00:10|1083.4|1081.9|1082.5|1081.5|1083.4|1081.9|1082.5|1081.5|10
1648094430000|2022-03-24 04:00:30|||||||||1
1648094450000|2022-03-24 04:00:50|1082.6|1081.1|1082.7|1081.2|1082.8|1081.3|1082.6|1081.1|1
1648094470000|2022-03-24 04:01:10|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1648094480000|2022-03-24 04:01:20|1082.3|1081.3|1080.8|1079.3|1082.3|1081.3|1080.8|1079.3|6
1648094490000|2022-03-24 04:01:30|1080.6|1079.1|1080.1|1078.6|1080.6|1079.1|1080.1|1078.6|5
1648094510000|2022-03-24 04:01:50|1079.8|1078.3|1079.9|1078.4|1080|1078.7|1079.3|1078.3|3
1648094520000|2022-03-24 04:02:00|||||||||1
1648094530000|2022-03-24 04:02:10|1079.8|1078.3|1079.9|1078.4|1079.9|1078.4|1079.8|1078.3|0
1648094540000|2022-03-24 04:02:20|1079.6|1078.1|1079.4|1077.9|1079.6|1078.1|1079.4|1077.9|6
1648094550000|2022-03-24 04:02:30|1079.1|1078.1|1079.1|1078.1|1079.1|1078.2|1078.8|1078.1|1
1648094600000|2022-03-24 04:03:20|1079.4|1078.5|1079.6|1078.1|1079.6|1078.5|1079.4|1078.1|7
1648094620000|2022-03-24 04:03:40|1079.5|1078|1079.4|1077.9|1079.5|1078|1079.4|1077.9|1
1648094640000|2022-03-24 04:04:00|||||||||1
1648094670000|2022-03-24 04:04:30|1079.3|1077.8|1079|1077.5|1079.3|1077.8|1079|1077.5|12
1648094700000|2022-03-24 04:05:00|1078.5|1077|1078.6|1077.1|1078.6|1077.1|1078.5|1077|1
1648094710000|2022-03-24 04:05:10|1080.1|1078.6|1080|1078.5|1080.1|1078.6|1080|1078.5|4
1648094720000|2022-03-24 04:05:20|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|0
1648094740000|2022-03-24 04:05:40|1080.4|1078.9|1080.6|1079.1|1080.6|1079.1|1080.4|1078.9|2
1648094790000|2022-03-24 04:06:30|1079.9|1079.3|1080.1|1078.6|1080.1|1079.3|1079.9|1078.6|0
1648094810000|2022-03-24 04:06:50|1079.1|1078.5|1080.1|1078.6|1080.1|1078.6|1079.1|1078.5|9
1648094880000|2022-03-24 04:08:00|1079.6|1078.1|1079.3|1077.8|1079.6|1078.1|1079.3|1077.8|2
1648094900000|2022-03-24 04:08:20|1079.2|1077.7|1078.9|1077.4|1079.2|1077.7|1078.9|1077.4|0
1648094910000|2022-03-24 04:08:30|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|0
1648094950000|2022-03-24 04:09:10|1078.9|1077.4|1078.7|1077.2|1078.9|1077.4|1078.7|1077.2|3
1648095010000|2022-03-24 04:10:10|1078.8|1077.3|1078.7|1077.7|1078.9|1077.7|1078.7|1077.3|0
1648095060000|2022-03-24 04:11:00|||||||||1
1648095080000|2022-03-24 04:11:20|1079.2|1078.5|1080.5|1079|1080.5|1079|1079.2|1078.5|2
1648095100000|2022-03-24 04:11:40|1080.6|1079.6|1081.3|1079.8|1081.4|1079.9|1080.6|1079.6|1
1648095110000|2022-03-24 04:11:50|1081.6|1080.1|1081.8|1080.3|1081.8|1080.3|1081.6|1080.1|0
1648095120000|2022-03-24 04:12:00|1082.9|1081.4|1084.3|1082.8|1084.3|1082.8|1082.9|1081.4|3
1648095130000|2022-03-24 04:12:10|||||||||1
1648095160000|2022-03-24 04:12:40|1084.4|1082.9|1084.7|1083.2|1086|1084.5|1084.3|1082.8|5
1648095210000|2022-03-24 04:13:30|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648095220000|2022-03-24 04:13:40|1084.5|1083.9|1084.9|1083.4|1085|1083.9|1084.5|1083.4|1
1648095240000|2022-03-24 04:14:00|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1648095250000|2022-03-24 04:14:10|1084.3|1083.7|1084.2|1083.6|1084.3|1083.7|1084.2|1083.6|0
1648095280000|2022-03-24 04:14:40|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.5|1082|10
1648095300000|2022-03-24 04:15:00|1083.5|1082|1083.3|1081.8|1083.5|1082|1083.3|1081.8|0
1648095310000|2022-03-24 04:15:10|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1648095380000|2022-03-24 04:16:20|1083.1|1081.6|1082.3|1080.8|1083.1|1081.6|1082.3|1080.8|2
1648095400000|2022-03-24 04:16:40|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1
1648095420000|2022-03-24 04:17:00|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|2
1648095430000|2022-03-24 04:17:10|1083|1081.5|1083.1|1081.6|1083.1|1081.6|1083|1081.5|1
1648095480000|2022-03-24 04:18:00|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1648095510000|2022-03-24 04:18:30|1082.2|1081.6|1083.3|1081.8|1083.3|1081.8|1082.2|1081.6|1
1648095550000|2022-03-24 04:19:10|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1648095660000|2022-03-24 04:21:00|1083.5|1082.5|1084.3|1082.8|1084.3|1082.8|1083.3|1082.4|2
1648095670000|2022-03-24 04:21:10|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|1
1648095680000|2022-03-24 04:21:20|||||||||1
1648095720000|2022-03-24 04:22:00|1084.8|1083.3|1085.1|1084.1|1085.1|1084.2|1084.7|1083.3|2
1648095750000|2022-03-24 04:22:30|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1648095760000|2022-03-24 04:22:40|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1
1648095780000|2022-03-24 04:23:00||1084.5||1084.5||1084.5||1084.5|1
1648095790000|2022-03-24 04:23:10|1085.3|1084.7|1085.8|1084.3|1085.8|1084.7|1085.3|1084.3|2
1648095890000|2022-03-24 04:24:50|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|0
1648095900000|2022-03-24 04:25:00|||||||||1
1648095910000|2022-03-24 04:25:10|1085.7|1084.7|1083.8|1082.3|1085.7|1084.7|1083.6|1082.1|3
1648095970000|2022-03-24 04:26:10|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|2
1648096000000|2022-03-24 04:26:40|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648096050000|2022-03-24 04:27:30|1084.4|1082.9|1084.3|1082.8|1084.4|1082.9|1084.3|1082.8|1
1648096060000|2022-03-24 04:27:40|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648096140000|2022-03-24 04:29:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|2
1648096190000|2022-03-24 04:29:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1
1648096200000|2022-03-24 04:30:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.7|1082.2|0
1648096220000|2022-03-24 04:30:20|1083.6|1082.6|1084.6|1083.1|1084.6|1083.1|1083.6|1082.5|0
1648096230000|2022-03-24 04:30:30|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1648096270000|2022-03-24 04:31:10|1084.4|1082.9|1084.1|1082.6|1084.4|1082.9|1084.1|1082.6|0
1648096290000|2022-03-24 04:31:30|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1
1648096380000|2022-03-24 04:33:00|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1
1648096410000|2022-03-24 04:33:30|1083.5|1082.9|1084.5|1083|1084.5|1083|1083.5|1082.9|1
1648096420000|2022-03-24 04:33:40|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648096470000|2022-03-24 04:34:30|1084.8|1083.3|1084.6|1083.1|1084.8|1083.4|1084|1083.1|2
1648096500000|2022-03-24 04:35:00|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1
1648096510000|2022-03-24 04:35:10|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1648096560000|2022-03-24 04:36:00|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648096630000|2022-03-24 04:37:10|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|10
1648096650000|2022-03-24 04:37:30|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648096680000|2022-03-24 04:38:00|||||||||1
1648096750000|2022-03-24 04:39:10|1084.7|1083.2|1084.7|1083.2|1084.8|1083.3|1084.7|1083.2|0
1648096760000|2022-03-24 04:39:20|1084.6|1083.1|1084.5|1083|1084.6|1083.1|1084.5|1083|3
1648096770000|2022-03-24 04:39:30|1084.6|1083.1|1084.3|1082.8|1084.6|1083.1|1084.3|1082.8|5
1648096800000|2022-03-24 04:40:00|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1
1648096820000|2022-03-24 04:40:20|1083.9|1082.4|1084|1082.5|1084|1082.5|1083.9|1082.4|0
1648096860000|2022-03-24 04:41:00|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1648096880000|2022-03-24 04:41:20|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1648096960000|2022-03-24 04:42:40|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1
1648097020000|2022-03-24 04:43:40|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1
1648097060000|2022-03-24 04:44:20|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1648097110000|2022-03-24 04:45:10|||||||||1
1648097180000|2022-03-24 04:46:20|1083.5|1082|1083.4|1081.9|1083.5|1082|1083.4|1081.9|0
1648097210000|2022-03-24 04:46:50|1083.2|1081.7|1083.2|1081.7|1083.2|1081.9|1082.9|1081.7|0
1648097220000|2022-03-24 04:47:00|1083.3|1081.8|1083.5|1082|1083.5|1082|1083.3|1081.8|0
1648097230000|2022-03-24 04:47:10|1083.6|1082.1|1083.7|1082.2|1083.7|1082.2|1083.6|1082.1|3
1648097290000|2022-03-24 04:48:10|1083.6|1082.1|1083.7|1082.2|1083.7|1082.2|1083.6|1082.1|0
1648097310000|2022-03-24 04:48:30|1083.5|1082|1083.4|1081.9|1083.5|1082|1083.4|1081.9|0
1648097370000|2022-03-24 04:49:30|1083.1|1081.6|1082.9|1081.4|1083.1|1081.6|1082.9|1081.4|4
1648097380000|2022-03-24 04:49:40|1082.8|1081.3|1082.9|1081.4|1082.9|1081.4|1082.7|1081.2|0
1648097430000|2022-03-24 04:50:30|1082.8|1081.3|1082.7|1081.2|1082.8|1081.3|1082.7|1081.2|0
1648097440000|2022-03-24 04:50:40|1082.2|1081.6|1081.8|1080.8|1082.2|1081.6|1081.8|1080.8|2
1648097450000|2022-03-24 04:50:50|||||||||1
1648097460000|2022-03-24 04:51:00|||||||||1
1648097470000|2022-03-24 04:51:10|1081.4||1081.8||1081.8||1081.4||0
1648097530000|2022-03-24 04:52:10|||||||||1
1648097590000|2022-03-24 04:53:10|||||||||1
1648097660000|2022-03-24 04:54:20|1081.4|1080.7|1082.2|1080.7|1082.2|1080.7|1081.4|1080.7|1
1648097740000|2022-03-24 04:55:40|||||||||1
1648097910000|2022-03-24 04:58:30|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|12
1648097930000|2022-03-24 04:58:50|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1
1648097980000|2022-03-24 04:59:40|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|1082.3|1080.8|12
1648098020000|2022-03-24 05:00:20|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|0
1648098040000|2022-03-24 05:00:40|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|0
1648098060000|2022-03-24 05:01:00|||||||||1
1648098190000|2022-03-24 05:03:10|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1
1648098300000|2022-03-24 05:05:00|1082.2|1080.7|1081.8|1080.8|1082.2|1080.8|1081.8|1080.6|1
1648098600000|2022-03-24 05:10:00|1081.7|1081.1|1082.1|1081.1|1082.1|1081.2|1081.6|1081|0
1648098620000|2022-03-24 05:10:20|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|1081.9|1081.3|0
1648098630000|2022-03-24 05:10:30|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1
1648098660000|2022-03-24 05:11:00|||||||||1
1648098680000|2022-03-24 05:11:20|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|1082.1|1080.6|0
1648098690000|2022-03-24 05:11:30|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|1082.2|1080.7|0
1648098700000|2022-03-24 05:11:40|1081.9|1080.9|1082.2|1080.7|1082.2|1080.9|1081.9|1080.7|1
1648099090000|2022-03-24 05:18:10|||||||||1
1648099130000|2022-03-24 05:18:50|||||||||1
1648099250000|2022-03-24 05:20:50|1083.1|1081.6|1083.1|1082.1|1083.2|1082.2|1083.1|1081.6|3
1648099260000|2022-03-24 05:21:00|1082.7|1081.8|1082.8|1081.8|1082.8|1081.8|1082.7|1081.8|1
1648099270000|2022-03-24 05:21:10|||||||||1
1648099280000|2022-03-24 05:21:20|1082.9|1081.9|1082.8|1081.8|1082.9|1081.9|1082.8|1081.8|0
1648099320000|2022-03-24 05:22:00|||||||||1
1648099360000|2022-03-24 05:22:40|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|2
1648099600000|2022-03-24 05:26:40|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1648099630000|2022-03-24 05:27:10|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|0
1648099650000|2022-03-24 05:27:30|1082.6|1081.6|1082.8|1081.8|1082.8|1081.9|1082.5|1081.6|0
1648099660000|2022-03-24 05:27:40|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|1082.7|1081.7|0
1648099740000|2022-03-24 05:29:00|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1
1648099770000|2022-03-24 05:29:30|1082.7|1082.1|1083|1081.5|1083|1082.1|1082.7|1081.4|1
1648099780000|2022-03-24 05:29:40|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1648099840000|2022-03-24 05:30:40|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1
1648099860000|2022-03-24 05:31:00|||||||||1
1648099870000|2022-03-24 05:31:10|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|0
1648099880000|2022-03-24 05:31:20|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1
1648099920000|2022-03-24 05:32:00|1082.5|1081|1082.5|1081|1082.5|1081.2|1081.8|1081|1
1648099930000|2022-03-24 05:32:10|1082.6|1081.1|1082.4|1081.4|1082.6|1081.4|1082.4|1081.1|0
1648099940000|2022-03-24 05:32:20|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1
1648099950000|2022-03-24 05:32:30|1082.7|1081.7|1082.7|1081.2|1082.7|1081.7|1082.7|1081.2|0
1648100000000|2022-03-24 05:33:20|1082.5|1081.5|1083.1|1081.6|1083.1|1081.6|1082.5|1081.5|0
1648100040000|2022-03-24 05:34:00|1082.5|1081.9|1082.7|1081.2|1082.7|1081.9|1082.5|1081.2|0
1648100050000|2022-03-24 05:34:10|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1648100100000|2022-03-24 05:35:00|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|1082.3|1081.3|0
1648100130000|2022-03-24 05:35:30|1082|1081|1081.8|1080.8|1082|1081|1081.8|1080.8|3
1648100160000|2022-03-24 05:36:00|1082.1|1080.6|1082.4|1080.9|1082.4|1080.9|1082.1|1080.6|0
1648100190000|2022-03-24 05:36:30|1083.3|1081.8|1083.2|1081.7|1083.3|1081.8|1083.2|1081.7|4
1648100200000|2022-03-24 05:36:40|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1648100210000|2022-03-24 05:36:50|1083.1|1081.6|1082.9|1081.4|1083.1|1081.6|1082.9|1081.4|0
1648100220000|2022-03-24 05:37:00|1083|1081.5|1083.1|1081.6|1083.1|1081.6|1083|1081.5|0
1648100230000|2022-03-24 05:37:10|1082.1|1081.5|1083.1|1081.6|1083.1|1081.6|1082.1|1081.1|3
1648100280000|2022-03-24 05:38:00|||||||||1
1648100420000|2022-03-24 05:40:20|1083.2|1081.7|1083.4|1081.9|1083.4|1081.9|1083.2|1081.7|0
1648100430000|2022-03-24 05:40:30|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|1083.3|1081.8|0
1648100440000|2022-03-24 05:40:40|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|1083.4|1081.9|0
1648100480000|2022-03-24 05:41:20|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1648100510000|2022-03-24 05:41:50|||||||||1
1648100550000|2022-03-24 05:42:30|1083.2|1081.7|1083.3|1081.8|1083.3|1081.8|1083.2|1081.7|0
1648100580000|2022-03-24 05:43:00|1083.4|1081.9|1084.2|1082.7|1084.2|1082.7|1083.4|1081.9|3
1648100610000|2022-03-24 05:43:30|1084.1|1082.6|1083.9|1082.4|1084.1|1082.6|1083.9|1082.4|0
1648100640000|2022-03-24 05:44:00|1083.4|1081.9|1083.3|1081.8|1083.4|1081.9|1083.3|1081.8|0
1648100650000|2022-03-24 05:44:10|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1648100670000|2022-03-24 05:44:30|1083.9|1083.3|1083.7|1082.2|1083.9|1083.3|1083.7|1082.2|5
1648100700000|2022-03-24 05:45:00|1083.6|1082.1|1083.8|1082.3|1083.8|1082.3|1083.6|1082.1|0
1648100720000|2022-03-24 05:45:20|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|1083.5|1082.9|0
1648100730000|2022-03-24 05:45:30|1083.6|1083|1083.8|1082.8|1083.8|1083|1083.6|1082.8|1
1648100740000|2022-03-24 05:45:40|1083.9|1082.9|1083.8|1082.8|1083.9|1082.9|1083.8|1082.8|0
1648100760000|2022-03-24 05:46:00|1083.6|1082.1|1083.4|1081.9|1083.6|1082.1|1083.4|1081.9|2
1648100780000|2022-03-24 05:46:20|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1
1648100790000|2022-03-24 05:46:30|1083.2|1081.7|1083.6|1082.1|1083.6|1082.1|1083|1081.7|0
1648100810000|2022-03-24 05:46:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1
1648100830000|2022-03-24 05:47:10|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1648100870000|2022-03-24 05:47:50|1083.6|1082.1|1083.2|1082.2|1083.6|1082.8|1083.2|1082.1|3
1648100880000|2022-03-24 05:48:00|1083.5|1082|1083.2|1082.2|1083.5|1082.2|1083.2|1082|0
1648100940000|2022-03-24 05:49:00|1083.5|1082|1083.2|1082.2|1083.5|1082.2|1083.2|1082|0
1648100950000|2022-03-24 05:49:10|1083.3|1082.3|1083.9|1082.4|1083.9|1082.5|1083.3|1082.3|1
1648101020000|2022-03-24 05:50:20|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1648101110000|2022-03-24 05:51:50|||||||||1
1648101130000|2022-03-24 05:52:10|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|3
1648101220000|2022-03-24 05:53:40|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1648101230000|2022-03-24 05:53:50|1083.5|1082.9|1084|1082.5|1084|1083.2|1083.5|1082.4|2
1648101250000|2022-03-24 05:54:10|1084.1|1083.5|1083.9|1082.4|1084.1|1083.5|1083.9|1082.4|1
1648101260000|2022-03-24 05:54:20|1083.3|1082.7|1083.8|1082.8|1083.8|1082.8|1083.3|1082.5|1
1648101280000|2022-03-24 05:54:40|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1
1648101290000|2022-03-24 05:54:50|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1648101300000|2022-03-24 05:55:00|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1648101310000|2022-03-24 05:55:10|1084.3|1082.8|1084.1|1082.6|1084.3|1082.8|1084.1|1082.6|16
1648101330000|2022-03-24 05:55:30|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1648101370000|2022-03-24 05:56:10|||||||||1
1648101380000|2022-03-24 05:56:20|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1648101390000|2022-03-24 05:56:30|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1648101420000|2022-03-24 05:57:00||1082.3||1082.3||1082.3||1082.3|2
1648101480000|2022-03-24 05:58:00|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1
1648101510000|2022-03-24 05:58:30|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|2
1648101520000|2022-03-24 05:58:40|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1648101550000|2022-03-24 05:59:10|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1648101590000|2022-03-24 05:59:50|1083.6|1083|1083.7|1082.2|1083.7|1083|1083.5|1082.2|1
1648101630000|2022-03-24 06:00:30|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|3
1648101650000|2022-03-24 06:00:50|1083|1082|1082.9|1081.4|1083|1082.1|1082.6|1081.4|3
1648101660000|2022-03-24 06:01:00|1082.8|1081.3|1082.9|1081.4|1082.9|1081.4|1082.8|1081.3|0
1648101670000|2022-03-24 06:01:10|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|1082.8|1081.3|0
1648101680000|2022-03-24 06:01:20|1082.5|1081.5|1081.1|1080.5|1082.5|1081.5|1081.1|1080.4|1
1648101690000|2022-03-24 06:01:30|1080.6|1079.1|1080.6|1079.1|1080.7|1079.2|1080.6|1079.1|5
1648101900000|2022-03-24 06:05:00|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1
1648101970000|2022-03-24 06:06:10|||||||||1
1648102080000|2022-03-24 06:08:00|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1
1648102180000|2022-03-24 06:09:40|||||||||1
1648102200000|2022-03-24 06:10:00|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|1080.5|1079.5|0
1648102300000|2022-03-24 06:11:40|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1648102330000|2022-03-24 06:12:10|1080.9|1079.4|1081.8|1080.3|1081.8|1080.3|1080.9|1079.4|5
1648102380000|2022-03-24 06:13:00|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|4
1648102400000|2022-03-24 06:13:20|1080.7|1080.1|1081.4|1079.9|1081.4|1080.1|1080.7|1079.9|2
1648102410000|2022-03-24 06:13:30|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|0
1648102440000|2022-03-24 06:14:00|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|18
1648102450000|2022-03-24 06:14:10|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|5
1648102480000|2022-03-24 06:14:40|1079.9|1078.4|1079.6|1078.1|1079.9|1078.4|1079.6|1078.1|0
1648102500000|2022-03-24 06:15:00|1079.7|1078.2|1079.9|1078.4|1079.9|1078.4|1079.7|1078.2|0
1648102560000|2022-03-24 06:16:00|1080|1079.4|1080.4|1078.9|1080.4|1079.4|1080|1078.9|5
1648102570000|2022-03-24 06:16:10|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1648102680000|2022-03-24 06:18:00|1080.2|1078.7|1080.3|1078.8|1080.3|1078.8|1080.2|1078.7|0
1648102690000|2022-03-24 06:18:10|||||||||1
1648102740000|2022-03-24 06:19:00|1080.4|1078.9|1080.3|1078.8|1080.4|1078.9|1080.3|1078.8|0
1648102750000|2022-03-24 06:19:10|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1648102780000|2022-03-24 06:19:40|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1648102790000|2022-03-24 06:19:50|1079.3|1078.7|1080.5|1079|1080.5|1079.2|1079.3|1078.7|1
1648102840000|2022-03-24 06:20:40|1080.2|1079.2|1080.1|1078.6|1080.3|1079.3|1080.1|1078.6|2
1648102850000|2022-03-24 06:20:50|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1648102910000|2022-03-24 06:21:50|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1079.7|1078.2|1
1648102930000|2022-03-24 06:22:10|1079.8|1078.3|1079.5|1078.5|1079.8|1078.5|1079.5|1078.3|0
1648102940000|2022-03-24 06:22:20|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|0
1648102960000|2022-03-24 06:22:40|1080.8|1079.3|1080.6|1079.1|1080.8|1079.3|1080.3|1079|3
1648102980000|2022-03-24 06:23:00|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|0
1648102990000|2022-03-24 06:23:10|1081.4|1079.9|1080.8|1079.3|1081.4|1079.9|1080.8|1079.3|2
1648103030000|2022-03-24 06:23:50|1080.1|1079.5|1080.8|1079.3|1080.8|1079.5|1080.1|1079.3|1
1648103100000|2022-03-24 06:25:00|1080.9|1079.4|1081|1079.5|1081|1079.5|1080.9|1079.4|0
1648103120000|2022-03-24 06:25:20|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|0
1648103150000|2022-03-24 06:25:50|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1648103160000|2022-03-24 06:26:00|1079.9|1079|1080.8|1079.3|1080.8|1079.3|1079.9|1079|4
1648103330000|2022-03-24 06:28:50|||||||||1
1648103370000|2022-03-24 06:29:30|1081|1079.5|1081.2|1079.7|1081.3|1079.8|1081|1079.5|7
1648103380000|2022-03-24 06:29:40|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|0
1648103390000|2022-03-24 06:29:50|1080.3|1079.7|1081|1079.5|1081.5|1080|1080.3|1079.5|1
1648103410000|2022-03-24 06:30:10|1080.6|1079.1|1080.1|1078.6|1080.6|1079.1|1080.1|1078.6|5
1648103460000|2022-03-24 06:31:00|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1
1648103470000|2022-03-24 06:31:10|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|0
1648103480000|2022-03-24 06:31:20|1079.5|1078.5|1079.3|1077.8|1079.5|1078.5|1079|1077.8|3
1648103490000|2022-03-24 06:31:30|1079|1078|1078.2|1077.2|1079|1078|1078.2|1076.9|6
1648103510000|2022-03-24 06:31:50|1078.5|1077.9|1079.1|1077.6|1079.1|1077.9|1078.5|1077.6|2
1648103540000|2022-03-24 06:32:20|1079.2|1077.7|1078.9|1078.3|1079.2|1078.3|1078.9|1077.7|0
1648103550000|2022-03-24 06:32:30|1079|1078.4|1079.8|1078.3|1079.9|1078.4|1079|1078.3|1
1648103570000|2022-03-24 06:32:50|1079.6|1078.6|1079.4|1077.9|1079.6|1078.6|1079.4|1077.9|1
1648103590000|2022-03-24 06:33:10|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|0
1648103600000|2022-03-24 06:33:20|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1648103620000|2022-03-24 06:33:40|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|0
1648103630000|2022-03-24 06:33:50|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1648103640000|2022-03-24 06:34:00|||||||||1
1648103660000|2022-03-24 06:34:20|1078.7|1077.6|1078.9|1077.9|1079.2|1077.9|1078.7|1077.6|0
1648103670000|2022-03-24 06:34:30|1079.1|1077.6|1079|1077.5|1079.1|1077.6|1079|1077.5|0
1648103730000|2022-03-24 06:35:30|1079.1|1077.6|1078.2|1076.7|1079.1|1077.7|1078.1|1076.6|2
1648103740000|2022-03-24 06:35:40|1078.1|1076.6|1078.2|1076.7|1078.4|1076.9|1078.1|1076.6|0
1648103750000|2022-03-24 06:35:50|1078.1|1076.6|1078.1|1077.1|1078.3|1077.1|1078.1|1076.6|0
1648103760000|2022-03-24 06:36:00|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1648103780000|2022-03-24 06:36:20|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|2
1648103800000|2022-03-24 06:36:40|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|0
1648103820000|2022-03-24 06:37:00|1078.3|1076.8|1078.4|1076.9|1078.4|1076.9|1078.3|1076.8|0
1648103830000|2022-03-24 06:37:10|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1648103840000|2022-03-24 06:37:20|1078.4|1076.9|1078.4|1077.4|1078.4|1077.5|1078.1|1076.9|0
1648103850000|2022-03-24 06:37:30|1078.2|1076.7|1078.4|1076.9|1078.4|1076.9|1078.2|1076.7|0
1648103880000|2022-03-24 06:38:00|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1648103890000|2022-03-24 06:38:10|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|0
1648103910000|2022-03-24 06:38:30|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1648103920000|2022-03-24 06:38:40|1078.1|1077.5|1078.2|1077.6|1078.2|1077.6|1078.1|1077.5|0
1648103930000|2022-03-24 06:38:50|1078.1|1077.5|1078.1|1077.1|1078.1|1077.5|1078.1|1077.1|1
1648103940000|2022-03-24 06:39:00|1078|1077|1078.2|1076.7|1078.2|1077|1078|1076.6|0
1648103950000|2022-03-24 06:39:10|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|1078.1|1076.6|0
1648104000000|2022-03-24 06:40:00|||||||||1
1648104030000|2022-03-24 06:40:30|1078|1077|1078|1077|1078|1077|1078|1077|0
1648104040000|2022-03-24 06:40:40|1078.1|1076.6|1078.1|1076.6|1078.3|1076.8|1078.1|1076.6|1
1648104100000|2022-03-24 06:41:40|1078|1077|1078|1077|1078|1077|1078|1077|0
1648104200000|2022-03-24 06:43:20|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1
1648104210000|2022-03-24 06:43:30|1079.5|1078|1079.6|1078.1|1079.6|1078.1|1079.5|1078|0
1648104220000|2022-03-24 06:43:40|1079.5|1078|1079.5|1078|1079.5|1078|1079.5|1078|0
1648104230000|2022-03-24 06:43:50|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1
1648104250000|2022-03-24 06:44:10|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|0
1648104260000|2022-03-24 06:44:20|1078.5|1077.5|1078.6|1077.1|1078.6|1077.5|1078.4|1077.1|0
1648104270000|2022-03-24 06:44:30|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1648104280000|2022-03-24 06:44:40|1078|1077|1077.8|1076.8|1078|1077|1077.7|1076.7|1
1648104290000|2022-03-24 06:44:50|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1648104300000|2022-03-24 06:45:00|1078.1|1077.1|1078.4|1076.9|1078.4|1077.1|1078.1|1076.9|0
1648104310000|2022-03-24 06:45:10|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|1078.3|1077.3|0
1648104330000|2022-03-24 06:45:30|1078.1|1077.5|1077|1076|1078.1|1077.5|1077|1076|17
1648104360000|2022-03-24 06:46:00|1076.7|1076.1|1076.6|1075.6|1077|1076.1|1076.6|1075.4|2
1648104370000|2022-03-24 06:46:10|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|1076.7|1075.7|0
1648104390000|2022-03-24 06:46:30|1075.6|1074.6|1075.7|1074.2|1075.7|1074.6|1075.6|1074.2|14
1648104400000|2022-03-24 06:46:40|||||||||1
1648104410000|2022-03-24 06:46:50|||||||||1
1648104420000|2022-03-24 06:47:00|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|1
1648104430000|2022-03-24 06:47:10|1075.2|1074.2|1076.1|1074.6|1076.1|1074.6|1075.2|1074.2|7
1648104450000|2022-03-24 06:47:30|||||||||1
1648104480000|2022-03-24 06:48:00|1076.2|1074.7|1076|1075|1076.2|1075|1076|1074.7|0
1648104500000|2022-03-24 06:48:20|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1648104510000|2022-03-24 06:48:30|||||||||1
1648104520000|2022-03-24 06:48:40|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|0
1648104540000|2022-03-24 06:49:00|1075|1074.4|1075.6|1074.6|1075.7|1074.6|1075|1074.2|7
1648104550000|2022-03-24 06:49:10|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1
1648104560000|2022-03-24 06:49:20|1075.5|1074.9|1076.1|1075.1|1076.2|1075.2|1075.5|1074.9|1
1648104570000|2022-03-24 06:49:30|1076|1075|1076|1075|1076.1|1075.1|1076|1075|3
1648104580000|2022-03-24 06:49:40|1075.8|1075.2|1076|1074.5|1076|1075.2|1075.7|1074.5|1
1648104590000|2022-03-24 06:49:50|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|0
1648104600000|2022-03-24 06:50:00|1076|1074.5|1078.5|1077|1078.6|1077.1|1076|1074.5|5
1648104610000|2022-03-24 06:50:10|1077.5|1076.9|1078.4|1076.9|1078.4|1076.9|1077.5|1076.9|6
1648104630000|2022-03-24 06:50:30|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|0
1648104640000|2022-03-24 06:50:40|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|0
1648104660000|2022-03-24 06:51:00|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|0
1648104680000|2022-03-24 06:51:20|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|0
1648104690000|2022-03-24 06:51:30|1078.5|1077|1078.5|1077|1078.5|1077|1078.4|1076.9|10
1648104720000|2022-03-24 06:52:00|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1648104780000|2022-03-24 06:53:00|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1648104830000|2022-03-24 06:53:50|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1
1648104860000|2022-03-24 06:54:20|1078.3|1076.8|1077.6|1076.6|1078.3|1076.8|1077.6|1076.6|1
1648104870000|2022-03-24 06:54:30|1077.5|1076.5|1077.6|1076.1|1077.6|1076.5|1077.5|1076.1|0
1648104900000|2022-03-24 06:55:00|1077.4|1076.4|1078.4|1076.9|1078.4|1076.9|1077.4|1076.4|1
1648104920000|2022-03-24 06:55:20|1077.6|1077|1078.6|1077.1|1078.6|1077.1|1077.6|1077|1
1648104930000|2022-03-24 06:55:30|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1648104940000|2022-03-24 06:55:40|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|0
1648104960000|2022-03-24 06:56:00|1078.4|1077.8|1078.8|1077.8|1079.5|1078|1078.4|1077.8|10
1648104970000|2022-03-24 06:56:10|1078.7|1077.7|1079.2|1077.7|1079.4|1078|1078.7|1077.7|0
1648104990000|2022-03-24 06:56:30|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|0
1648105070000|2022-03-24 06:57:50|1078.9|1077.4|1078.4|1076.9|1078.9|1077.4|1078.3|1076.8|4
1648105080000|2022-03-24 06:58:00|1078.5|1077|1078.4|1076.9|1078.5|1077|1078.4|1076.9|0
1648105090000|2022-03-24 06:58:10|1078.5|1077|1078.5|1077|1078.5|1077|1078.4|1076.9|0
1648105100000|2022-03-24 06:58:20|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1648105110000|2022-03-24 06:58:30|1078.5|1077|1078.5|1077|1078.5|1077|1078.5|1077|3
1648105170000|2022-03-24 06:59:30|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|1078.4|1076.9|0
1648105180000|2022-03-24 06:59:40|1078.5|1077|1078.2|1076.7|1078.5|1077|1078.2|1076.7|1
1648105190000|2022-03-24 06:59:50|1077.9|1076.4|1077.7|1076.2|1077.9|1076.4|1077.7|1076.2|1
1648105220000|2022-03-24 07:00:20|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|0
1648105230000|2022-03-24 07:00:30|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1648105260000|2022-03-24 07:01:00|1077.8|1076.3|1077.9|1076.4|1077.9|1076.4|1077.8|1076.3|0
1648105270000|2022-03-24 07:01:10|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|0
1648105280000|2022-03-24 07:01:20|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1078.9|1077.4|1
1648105290000|2022-03-24 07:01:30|1078.7|1077.2|1078.4|1076.9|1078.7|1077.2|1078.3|1076.8|1
1648105320000|2022-03-24 07:02:00|1078.6|1077.6|1079|1077.5|1079.1|1077.6|1078.6|1077.5|1
1648105380000|2022-03-24 07:03:00|1076.9|1076.3|1077.3|1076.3|1077.3|1076.3|1076.9|1076.3|6
1648105390000|2022-03-24 07:03:10|1077.2|1076.6|1077.4|1076.8|1077.4|1076.8|1077.2|1076.6|0
1648105410000|2022-03-24 07:03:30|1077.3|1076.7|1076.9|1076.3|1077.6|1076.7|1076.9|1076.1|0
1648105420000|2022-03-24 07:03:40|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|4
1648105430000|2022-03-24 07:03:50|1077.9|1076.4|1078|1076.5|1078.1|1076.6|1077.9|1076.4|0
1648105440000|2022-03-24 07:04:00|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1648105450000|2022-03-24 07:04:10|1077.9|1077.3|1078.9|1077.4|1079|1077.5|1077.9|1077.3|1
1648105470000|2022-03-24 07:04:30|1078.7|1077.7|1078.8|1077.8|1078.8|1077.8|1078.7|1077.7|2
1648105540000|2022-03-24 07:05:40|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|1078.7|1077.7|0
1648105560000|2022-03-24 07:06:00|1078.9|1077.4|1078.4|1076.9|1078.9|1077.4|1078.4|1076.9|1
1648105570000|2022-03-24 07:06:10|1078.3|1076.8|1078.7|1077.2|1078.7|1077.2|1078.3|1076.8|0
1648105590000|2022-03-24 07:06:30|1077.9|1077.3|1078.3|1076.8|1078.3|1077.3|1077.9|1076.8|1
1648105610000|2022-03-24 07:06:50|1078.4|1076.9|1078.5|1077|1078.5|1077|1078.4|1076.9|0
1648105620000|2022-03-24 07:07:00|1078.6|1077.1|1078.4|1076.9|1078.6|1077.1|1078.4|1076.9|0
1648105630000|2022-03-24 07:07:10|1078.5|1077|1078.4|1076.9|1078.5|1077|1078.4|1076.9|0
1648105660000|2022-03-24 07:07:40|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1648105670000|2022-03-24 07:07:50|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|2
1648105710000|2022-03-24 07:08:30|1078.3|1077.3|1079.2|1077.7|1079.2|1077.7|1078.3|1077.2|3
1648105720000|2022-03-24 07:08:40|1079.3|1077.8|1079.2|1078.2|1079.3|1078.2|1079.2|1077.8|0
1648105730000|2022-03-24 07:08:50|1079.4|1077.9|1078.8|1077.8|1079.4|1077.9|1078.8|1077.8|1
1648105790000|2022-03-24 07:09:50|||||||||1
1648105800000|2022-03-24 07:10:00|1079.2|1077.7|1079|1078|1079.4|1078|1078.9|1077.7|1
1648105840000|2022-03-24 07:10:40|1079.2|1077.7|1078.8|1077.3|1079.2|1077.7|1078.8|1077.3|1
1648105850000|2022-03-24 07:10:50|1078.7|1077.2|1077.7|1076.2|1078.7|1077.2|1077.7|1076.2|2
1648105860000|2022-03-24 07:11:00|1077.5|1076|1076.7|1075.2|1077.5|1076|1076.7|1075.2|1
1648105870000|2022-03-24 07:11:10|||||||||1
1648105880000|2022-03-24 07:11:20|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|0
1648105890000|2022-03-24 07:11:30|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1648105940000|2022-03-24 07:12:20|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1
1648105950000|2022-03-24 07:12:30|||||||||1
1648105990000|2022-03-24 07:13:10|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1648106020000|2022-03-24 07:13:40|1076.2|1075.6|1076.1|1075.5|1076.2|1075.6|1076.1|1075.5|0
1648106030000|2022-03-24 07:13:50|1076|1075.4|1076.1|1075.5|1076.1|1075.5|1075.7|1075.1|4
1648106040000|2022-03-24 07:14:00|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1
1648106100000|2022-03-24 07:15:00|1076.7|1075.2|1076.8|1075.3|1076.8|1075.3|1076.7|1075.2|1
1648106130000|2022-03-24 07:15:30|1076.7|1075.2|1076.6|1075.1|1076.7|1075.2|1076.1|1075.1|1
1648106160000|2022-03-24 07:16:00|1076.7|1075.2|1076.9|1075.4|1076.9|1075.4|1076.7|1075.2|0
1648106190000|2022-03-24 07:16:30|1076.1|1075.5|1076.2|1075.2|1076.2|1075.5|1076.1|1075.2|2
1648106210000|2022-03-24 07:16:50|1076.4|1074.9|1076.3|1074.8|1076.4|1074.9|1076.3|1074.8|0
1648106230000|2022-03-24 07:17:10|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|1
1648106240000|2022-03-24 07:17:20|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|10
1648106270000|2022-03-24 07:17:50|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1648106280000|2022-03-24 07:18:00|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|0
1648106300000|2022-03-24 07:18:20|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.6|1075.1|2
1648106310000|2022-03-24 07:18:30|1076.6|1075.1|1076.7|1075.2|1076.7|1075.5|1076.5|1075.1|0
1648106320000|2022-03-24 07:18:40|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|1076.6|1075.1|0
1648106350000|2022-03-24 07:19:10|1076.7|1075.2|1076.8|1075.3|1076.8|1075.3|1076.7|1075.2|0
1648106470000|2022-03-24 07:21:10|1076.7|1075.2|1077.5|1076.5|1077.5|1076.5|1076.7|1075.2|9
1648106520000|2022-03-24 07:22:00|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|1077.3|1076.7|0
1648106540000|2022-03-24 07:22:20|1077.7|1077|1077.6|1077|1077.7|1077|1077.6|1077|2
1648106550000|2022-03-24 07:22:30|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1648106560000|2022-03-24 07:22:40|1078.7|1077.5|1079|1077.5|1079|1077.5|1078.7|1077.5|3
1648106620000|2022-03-24 07:23:40|||||||||2
1648106660000|2022-03-24 07:24:20|1078.8|1078.2|1079|1078|1079|1078.2|1078.8|1078|0
1648106670000|2022-03-24 07:24:30|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1648106680000|2022-03-24 07:24:40|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|0
1648106700000|2022-03-24 07:25:00|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1648106760000|2022-03-24 07:26:00|1079.2|1078.2|1079|1077.5|1079.2|1078.2|1079|1077.5|2
1648106790000|2022-03-24 07:26:30|||||||||1
1648106800000|2022-03-24 07:26:40|1078.8|1078.2|1079|1078|1079.1|1078.2|1078.8|1078|0
1648106820000|2022-03-24 07:27:00|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|1079.1|1078.1|0
1648106830000|2022-03-24 07:27:10|1080.1|1078.6|1080|1078.5|1080.1|1078.6|1080|1078.5|1
1648106870000|2022-03-24 07:27:50|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|0
1648106880000|2022-03-24 07:28:00|1080|1078.5|1080.1|1078.6|1080.1|1078.6|1080|1078.5|0
1648106900000|2022-03-24 07:28:20|1080.4|1078.9|1080.3|1078.8|1080.4|1078.9|1080.3|1078.8|5
1648106950000|2022-03-24 07:29:10|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|1080.4|1078.9|0
1648106970000|2022-03-24 07:29:30|1079.6|1079|1080.4|1078.9|1080.4|1079|1079.6|1078.9|1
1648106990000|2022-03-24 07:29:50|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|2
1648107000000|2022-03-24 07:30:00|1080.6|1079.1|1080.6|1079.1|1080.7|1079.2|1080.6|1079.1|0
1648107020000|2022-03-24 07:30:20|1080.7|1079.2|1080.8|1079.3|1080.8|1079.3|1080.7|1079.2|0
1648107030000|2022-03-24 07:30:30|1081.5|1080|1081.4|1079.9|1081.5|1080|1080.7|1079.4|5
1648107040000|2022-03-24 07:30:40|1081.6|1080.1|1081.8|1080.3|1082|1080.5|1081.6|1080.1|0
1648107050000|2022-03-24 07:30:50|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|0
1648107060000|2022-03-24 07:31:00|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|1
1648107070000|2022-03-24 07:31:10|1082.2|1080.7|1082.3|1080.8|1082.3|1080.8|1082.1|1080.6|2
1648107090000|2022-03-24 07:31:30|1082.4|1080.9|1083.1|1081.6|1083.1|1081.6|1082.4|1080.9|1
1648107100000|2022-03-24 07:31:40|1083.2|1081.7|1083.1|1081.6|1083.2|1081.7|1083.1|1081.6|0
1648107110000|2022-03-24 07:31:50|1083|1081.5|1082.9|1081.4|1083.1|1082.5|1082.9|1081.4|1
1648107130000|2022-03-24 07:32:10|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1648107140000|2022-03-24 07:32:20|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1648107150000|2022-03-24 07:32:30|1082.5|1081.5|1082.2|1080.7|1082.6|1081.5|1082.2|1080.7|1
1648107160000|2022-03-24 07:32:40|||||||||2
1648107180000|2022-03-24 07:33:00|1082.1|1080.6|1081.7|1080.2|1082.1|1080.6|1081.6|1080.1|1
1648107210000|2022-03-24 07:33:30|1081.4|1080.8|1082.5|1081|1082.6|1081.1|1081.4|1080.8|3
1648107220000|2022-03-24 07:33:40|1082.6|1081.1|1083.2|1081.7|1083.2|1081.7|1082.6|1081.1|2
1648107300000|2022-03-24 07:35:00|1083.4|1082.8|1083.9|1082.9|1083.9|1082.9|1083.4|1082.8|0
1648107310000|2022-03-24 07:35:10|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|3
1648107320000|2022-03-24 07:35:20|1085.6|1084.1|1085.7|1084.2|1085.7|1084.2|1085.6|1084.1|0
1648107340000|2022-03-24 07:35:40|||||||||2
1648107350000|2022-03-24 07:35:50|1085.6|1084.1|1085.5|1084|1085.6|1084.1|1085.5|1084|1
1648107360000|2022-03-24 07:36:00|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|2
1648107380000|2022-03-24 07:36:20|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1
1648107400000|2022-03-24 07:36:40|1085.7|1084.2|1087.2|1085.7|1087.2|1085.7|1085.7|1084.2|12
1648107410000|2022-03-24 07:36:50|1086|1085.4|1087.1|1085.6|1087.2|1085.7|1086|1085.3|1
1648107420000|2022-03-24 07:37:00|1086.7|1085.2|1087|1085.5|1087|1085.5|1086.7|1085.2|3
1648107430000|2022-03-24 07:37:10|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1648107440000|2022-03-24 07:37:20|1086.8|1085.3|1085.9|1084.4|1086.8|1085.3|1085.9|1084.4|1
1648107450000|2022-03-24 07:37:30|1086.1|1084.6|1086.4|1084.9|1086.4|1084.9|1086.1|1084.6|5
1648107460000|2022-03-24 07:37:40|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1648107470000|2022-03-24 07:37:50|1086.4|1084.9|1085.7|1085.1|1086.4|1085.1|1085.7|1084.9|0
1648107480000|2022-03-24 07:38:00|1085.9|1085.3|1085.9|1084.9|1086.3|1085.3|1085.9|1084.8|3
1648107490000|2022-03-24 07:38:10|1086.1|1084.6|1085.9|1084.4|1086.1|1084.7|1085.3|1084.4|3
1648107500000|2022-03-24 07:38:20|1085.7|1084.2|1085|1083.5|1085.7|1084.2|1085|1083.5|4
1648107510000|2022-03-24 07:38:30|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1648107530000|2022-03-24 07:38:50|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1
1648107550000|2022-03-24 07:39:10|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1648107570000|2022-03-24 07:39:30|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|0
1648107670000|2022-03-24 07:41:10|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1
1648107690000|2022-03-24 07:41:30|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1648107700000|2022-03-24 07:41:40|1084.1|1082.6|1084.8|1083.3|1084.8|1083.3|1084.1|1082.6|3
1648107720000|2022-03-24 07:42:00|1084.6|1084|1084.3|1083.3|1084.6|1084|1084.3|1082.9|1
1648107760000|2022-03-24 07:42:40|1083.9|1082.4|1084|1082.5|1084|1082.5|1083.9|1082.4|2
1648107780000|2022-03-24 07:43:00|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|0
1648107790000|2022-03-24 07:43:10|1083.8|1083.2|1085.2|1083.7|1085.4|1083.9|1083.8|1083.2|3
1648107840000|2022-03-24 07:44:00|1085.3|1083.8|1085.9|1084.4|1085.9|1085.1|1085.3|1083.8|4
1648107860000|2022-03-24 07:44:20|1085.5|1084.5|1084.9|1083.4|1085.5|1084.5|1084.9|1083.4|1
1648107870000|2022-03-24 07:44:30|1084.7|1084.1|1085.3|1083.8|1085.4|1084.1|1084.7|1083.6|0
1648107880000|2022-03-24 07:44:40|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|1084.9|1083.4|0
1648107930000|2022-03-24 07:45:30|1084.6|1083.6|1084.5|1083|1084.6|1083.7|1084.3|1083|1
1648107940000|2022-03-24 07:45:40|1084.4|1082.9|1084.1|1082.6|1084.4|1082.9|1084.1|1082.6|2
1648107950000|2022-03-24 07:45:50|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1648108050000|2022-03-24 07:47:30|1083.8|1083.2|1084.2|1082.7|1084.2|1083.2|1083.8|1082.7|2
1648108110000|2022-03-24 07:48:30|1084.3|1082.8|1084.2|1082.7|1084.3|1082.8|1084.2|1082.7|0
1648108120000|2022-03-24 07:48:40|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1648108130000|2022-03-24 07:48:50|1084|1083|1084|1082.5|1084.2|1083|1084|1082.5|1
1648108160000|2022-03-24 07:49:20|1083.7|1082.2|1083.3|1081.8|1083.7|1082.2|1083.3|1081.8|0
1648108180000|2022-03-24 07:49:40|1083.2|1082.2|1083.4|1081.9|1083.5|1082.2|1083.2|1081.9|1
1648108190000|2022-03-24 07:49:50|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|0
1648108300000|2022-03-24 07:51:40|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|0
1648108320000|2022-03-24 07:52:00|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|1
1648108340000|2022-03-24 07:52:20|1085.3|1084.3|1085.5|1084.5|1085.8|1084.5|1085.3|1084.3|3
1648108350000|2022-03-24 07:52:30|1085.9|1084.4|1086.2|1084.7|1086.2|1084.7|1085.9|1084.4|0
1648108360000|2022-03-24 07:52:40|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1648108370000|2022-03-24 07:52:50|1086.2|1084.7|1087.1|1085.6|1087.1|1085.6|1086.1|1084.6|2
1648108410000|2022-03-24 07:53:30|1086.7|1085.2|1086.6|1085.1|1086.7|1085.2|1086.6|1085.1|0
1648108430000|2022-03-24 07:53:50|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1648108470000|2022-03-24 07:54:30|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|7
1648108480000|2022-03-24 07:54:40|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|0
1648108490000|2022-03-24 07:54:50|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1648108560000|2022-03-24 07:56:00|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1
1648108570000|2022-03-24 07:56:10|1086.2|1084.7|1086|1084.5|1086.2|1084.7|1086|1084.5|1
1648108710000|2022-03-24 07:58:30|||||||||11
1648108740000|2022-03-24 07:59:00|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|0
1648108750000|2022-03-24 07:59:10|1086.2|1084.7|1086.7|1085.2|1086.7|1085.2|1086.1|1084.6|1
1648108760000|2022-03-24 07:59:20|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1
1648108780000|2022-03-24 07:59:40|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1
1648108820000|2022-03-24 08:00:20|1088|1087.1|1088|1086.5|1088|1087.1|1088|1086.2|5
1648108830000|2022-03-24 08:00:30|1088.1|1086.6|1088.4|1086.9|1088.4|1086.9|1087.3|1086.6|5
1648108840000|2022-03-24 08:00:40|1088|1087|1088|1087|1088|1087|1088|1087|0
1648108850000|2022-03-24 08:00:50|1087.7|1087.1|1087.9|1086.9|1087.9|1087.1|1087.7|1086.9|1
1648108870000|2022-03-24 08:01:10|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|1087.7|1086.7|0
1648108890000|2022-03-24 08:01:30|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1648108910000|2022-03-24 08:01:50|1087.8|1086.8|1087.7|1086.2|1087.9|1087.1|1087.7|1086.2|4
1648108930000|2022-03-24 08:02:10|1087.9|1087.3|1088.5|1087.5|1088.5|1087.5|1087.9|1087.3|2
1648108940000|2022-03-24 08:02:20|1088.7|1088.1|1088.9|1088.3|1088.9|1088.3|1088.7|1088.1|2
1648108950000|2022-03-24 08:02:30|1089|1088.4|1090.6|1089.1|1091.1|1089.6|1089|1088.4|7
1648108960000|2022-03-24 08:02:40|1090.8|1089.3|1090.9|1089.4|1090.9|1089.4|1090.8|1089.3|1
1648108980000|2022-03-24 08:03:00|1091.6|1090.1|1091.5|1090|1091.6|1090.1|1091.5|1090|0
1648108990000|2022-03-24 08:03:10|1091.4|1089.9|1090.9|1089.4|1091.4|1089.9|1090.9|1089.4|0
1648109010000|2022-03-24 08:03:30|1091|1089.5|1090.9|1089.4|1091.1|1090.1|1090.7|1089.4|0
1648109020000|2022-03-24 08:03:40|1091|1089.5|1090.8|1089.3|1091.1|1089.7|1090.6|1089.3|7
1648109030000|2022-03-24 08:03:50|1090.9|1089.4|1091|1089.5|1091|1089.5|1090.9|1089.4|3
1648109040000|2022-03-24 08:04:00|1090.9|1089.4|1090.6|1089.1|1090.9|1089.4|1090.6|1089.1|0
1648109050000|2022-03-24 08:04:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1648109060000|2022-03-24 08:04:20|1090.6|1089.1|1087.8|1086.3|1090.6|1089.1|1087.8|1086.3|33
1648109070000|2022-03-24 08:04:30|1087.9|1086.4|1087.9|1086.4|1088|1086.5|1087.9|1086.4|4
1648109080000|2022-03-24 08:04:40|1088.1|1086.6|1087.9|1086.4|1088.1|1086.6|1087.9|1086.4|0
1648109100000|2022-03-24 08:05:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1648109110000|2022-03-24 08:05:10|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1648109130000|2022-03-24 08:05:30|1087.7|1086.2|1087.8|1086.3|1087.8|1086.3|1087.7|1086.2|0
1648109140000|2022-03-24 08:05:40|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1
1648109160000|2022-03-24 08:06:00|1088.1|1086.6|1087.7|1086.7|1088.1|1086.7|1087.7|1086.6|0
1648109180000|2022-03-24 08:06:20|1087.6|1087|1087.6|1086.6|1087.9|1087|1087.6|1086.6|1
1648109190000|2022-03-24 08:06:30|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1648109200000|2022-03-24 08:06:40|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1648109220000|2022-03-24 08:07:00|1088.1|1087.6|1088.4|1086.9|1088.4|1087.6|1088.1|1086.9|1
1648109230000|2022-03-24 08:07:10|1087.5|1086.6|1088.1|1087.1|1088.3|1087.2|1087.5|1086.5|5
1648109250000|2022-03-24 08:07:30|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1648109280000|2022-03-24 08:08:00|||||||||1
1648109310000|2022-03-24 08:08:30|1088.1|1087.5|1090.3|1088.8|1090.3|1088.8|1088.1|1087.5|3
1648109320000|2022-03-24 08:08:40|1090.4|1088.9|1090.8|1089.3|1090.8|1089.3|1090.4|1088.9|1
1648109330000|2022-03-24 08:08:50|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1648109350000|2022-03-24 08:09:10|1090.3|1089.7|1090.5|1089|1090.5|1089.7|1090.3|1089|0
1648109360000|2022-03-24 08:09:20|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|2
1648109370000|2022-03-24 08:09:30|1090.6|1089.1|1090.4|1088.9|1090.6|1089.1|1090.4|1088.9|1
1648109380000|2022-03-24 08:09:40|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1648109400000|2022-03-24 08:10:00|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1
1648109410000|2022-03-24 08:10:10|1090.2|1088.7|1089.9|1088.4|1090.2|1088.7|1089.9|1088.4|0
1648109420000|2022-03-24 08:10:20|1089.8|1088.3|1089.4|1088.4|1089.8|1088.4|1089.4|1088.3|0
1648109460000|2022-03-24 08:11:00|1089.1|1088.5|1088.6|1087.6|1089.1|1088.5|1087.9|1086.4|7
1648109470000|2022-03-24 08:11:10|1089.2|1088.2|1089.4|1087.9|1089.4|1088.2|1089.2|1087.8|3
1648109480000|2022-03-24 08:11:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1648109490000|2022-03-24 08:11:30|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1648109510000|2022-03-24 08:11:50|1089.1|1088.5|1089.4|1087.9|1089.4|1088.5|1088.9|1087.9|1
1648109520000|2022-03-24 08:12:00|1089.5|1088|1089.4|1087.9|1089.5|1088|1089.4|1087.9|0
1648109550000|2022-03-24 08:12:30|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1648109560000|2022-03-24 08:12:40|1088.4|1087.4|1088.3|1086.8|1088.4|1087.4|1088.3|1086.8|13
1648109620000|2022-03-24 08:13:40|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1
1648109640000|2022-03-24 08:14:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1648109680000|2022-03-24 08:14:40|1087.5|1086|1087.6|1086.1|1087.6|1086.1|1087.5|1086|0
1648109690000|2022-03-24 08:14:50|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1
1648109700000|2022-03-24 08:15:00|1088.2|1086.7|1088.6|1087.1|1088.6|1087.1|1088.2|1086.7|0
1648109750000|2022-03-24 08:15:50|1088.9|1087.4|1089.6|1088.1|1089.6|1088.1|1088.9|1087.4|1
1648109800000|2022-03-24 08:16:40|1089.9|1088.4|1090|1088.5|1090.1|1088.6|1089.9|1088.4|8
1648109850000|2022-03-24 08:17:30|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1648109860000|2022-03-24 08:17:40|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1648109880000|2022-03-24 08:18:00|1090.6|1089.1|1090.7|1089.2|1090.7|1089.2|1090.6|1089.1|0
1648109910000|2022-03-24 08:18:30|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1648109950000|2022-03-24 08:19:10|1089.9|1089.3|1090.1|1089.1|1090.1|1089.3|1089.9|1089.1|0
1648110000000|2022-03-24 08:20:00|1092|1090.5|1093.5|1092|1093.5|1092|1091.9|1090.5|7
1648110010000|2022-03-24 08:20:10|1093.6|1092.1|1092.2|1090.7|1093.6|1092.1|1092.2|1090.7|4
1648110020000|2022-03-24 08:20:20|1091.9|1090.4|1091.8|1090.3|1091.9|1090.4|1091.8|1090.3|3
1648110050000|2022-03-24 08:20:50|1091.9|1090.4|1092|1090.5|1092|1090.5|1091.9|1090.4|2
1648110060000|2022-03-24 08:21:00|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1648110070000|2022-03-24 08:21:10|1091.8|1090.3|1091.6|1090.1|1091.8|1090.3|1091.6|1090.1|0
1648110080000|2022-03-24 08:21:20|1091.7|1090.2|1091.8|1090.3|1091.8|1090.3|1091.7|1090.2|0
1648110100000|2022-03-24 08:21:40|1091.6|1090.1|1091.4|1089.9|1091.6|1090.1|1091.4|1089.9|5
1648110120000|2022-03-24 08:22:00|1091.3|1089.8|1091.4|1089.9|1091.4|1089.9|1091.3|1089.8|0
1648110130000|2022-03-24 08:22:10|1091.1|1089.6|1091.4|1089.9|1091.4|1089.9|1091.1|1089.6|0
1648110160000|2022-03-24 08:22:40|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1648110180000|2022-03-24 08:23:00|1091.6|1090.1|1090.1|1088.6|1091.6|1090.1|1089.9|1088.4|2
1648110190000|2022-03-24 08:23:10|1090|1088.5|1090|1088.5|1090|1088.5|1089.9|1088.4|1
1648110220000|2022-03-24 08:23:40|1089.9|1088.4|1090.7|1089.2|1090.7|1089.2|1089.9|1088.4|1
1648110290000|2022-03-24 08:24:50|1090.8|1089.3|1090.4|1088.9|1090.9|1089.4|1090.4|1088.9|0
1648110310000|2022-03-24 08:25:10|1090.7|1089.2|1090.7|1089.2|1090.8|1089.3|1090.7|1089.2|0
1648110320000|2022-03-24 08:25:20|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1
1648110330000|2022-03-24 08:25:30|1091|1089.5|1092.5|1091|1092.5|1091|1090.9|1089.4|1
1648110340000|2022-03-24 08:25:40|1092.7|1091.2|1093|1091.5|1093.5|1092|1092.7|1091.2|2
1648110350000|2022-03-24 08:25:50|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|2
1648110360000|2022-03-24 08:26:00|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|0
1648110390000|2022-03-24 08:26:30|1094.5|1093|1095.2|1093.7|1095.2|1093.7|1094.5|1093|9
1648110400000|2022-03-24 08:26:40|1095.1|1093.6|1094.9|1093.4|1095.1|1093.6|1094.2|1093.2|4
1648110420000|2022-03-24 08:27:00|1094.8|1093.3|1094.7|1093.2|1094.8|1093.3|1094.4|1092.9|2
1648110430000|2022-03-24 08:27:10|1094.6|1093.1|1094.2|1092.7|1094.7|1093.2|1094.1|1092.6|10
1648110480000|2022-03-24 08:28:00|1094.1|1092.6|1093.9|1092.4|1094.1|1092.6|1093.8|1092.3|0
1648110510000|2022-03-24 08:28:30|1093.3|1092.7|1094|1092.5|1094.4|1092.9|1093.3|1092.5|9
1648110520000|2022-03-24 08:28:40|1093.1|1092.3|1094.2|1092.7|1094.2|1092.7|1093.1|1092.3|4
1648110530000|2022-03-24 08:28:50|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1
1648110540000|2022-03-24 08:29:00|1094.5|1093|1094.4|1092.9|1094.5|1093|1094.4|1092.9|0
1648110550000|2022-03-24 08:29:10|1094.3|1092.8|1093.8|1092.3|1094.3|1092.8|1093.8|1092.3|1
1648110560000|2022-03-24 08:29:20|||||||||1
1648110570000|2022-03-24 08:29:30|1093.9|1092.4|1094.4|1092.9|1094.4|1092.9|1093.9|1092.4|5
1648110580000|2022-03-24 08:29:40|||||||||1
1648110650000|2022-03-24 08:30:50|1094.3|1092.8|1094.5|1093|1094.6|1093.1|1094.3|1092.8|2
1648110680000|2022-03-24 08:31:20|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1
1648110690000|2022-03-24 08:31:30|1094.5|1093|1094.6|1093.1|1094.6|1093.1|1094.5|1093|0
1648110700000|2022-03-24 08:31:40|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1648110720000|2022-03-24 08:32:00|||||||||1
1648110730000|2022-03-24 08:32:10|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|4
1648110760000|2022-03-24 08:32:40|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1094.2|1092.7|1
1648110780000|2022-03-24 08:33:00|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|1094.1|1092.6|0
1648110800000|2022-03-24 08:33:20|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|2
1648110860000|2022-03-24 08:34:20|1095|1094|1095.9|1094.9|1095.9|1094.9|1095|1094|4
1648110870000|2022-03-24 08:34:30|||||||||1
1648110880000|2022-03-24 08:34:40|1096|1095.4|1096.4|1095.4|1096.6|1095.4|1096|1094.9|5
1648110890000|2022-03-24 08:34:50|1096.8|1095.8|1096.8|1095.8|1096.8|1096|1096.6|1095.8|5
1648110900000|2022-03-24 08:35:00|1096.7|1095.7|1096.4|1095.4|1096.7|1095.7|1096.3|1095.4|0
1648110910000|2022-03-24 08:35:10|1096.3|1095.7|1096.3|1095.7|1096.5|1095.7|1096.3|1095.4|0
1648110930000|2022-03-24 08:35:30|1096|1094.5|1096.4|1094.9|1096.4|1094.9|1096|1094.5|2
1648110940000|2022-03-24 08:35:40|1096.3|1094.8|1096.4|1094.9|1096.4|1094.9|1096.3|1094.8|0
1648110950000|2022-03-24 08:35:50|1096|1095|1096.3|1094.8|1096.3|1095|1096|1094.8|1
1648110960000|2022-03-24 08:36:00|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|1096.4|1094.9|0
1648110970000|2022-03-24 08:36:10|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1648110980000|2022-03-24 08:36:20|1096.6|1095.1|1096.7|1095.2|1096.7|1095.2|1096.6|1095.1|0
1648111010000|2022-03-24 08:36:50|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|1096.6|1095.1|0
1648111020000|2022-03-24 08:37:00|1096.4|1095.4|1097.7|1096.2|1097.7|1096.2|1096.4|1095.4|14
1648111030000|2022-03-24 08:37:10|1097.8|1096.3|1098.5|1097|1099|1097.5|1097.8|1096.3|6
1648111040000|2022-03-24 08:37:20|1098.3|1096.8|1098.3|1097.3|1098.3|1097.3|1098.3|1096.8|0
1648111050000|2022-03-24 08:37:30|1098.2|1097.6|1099.3|1097.8|1099.3|1097.8|1098.2|1097.6|2
1648111080000|2022-03-24 08:38:00|1099.5|1098.9|1099.2|1097.7|1100.1|1098.9|1098.7|1097.7|3
1648111100000|2022-03-24 08:38:20|1098.6|1097.1|1099.1|1097.6|1099.1|1097.6|1098.6|1097.1|2
1648111110000|2022-03-24 08:38:30|1099.2|1097.7|1099.3|1097.8|1099.3|1097.8|1099.2|1097.7|0
1648111120000|2022-03-24 08:38:40|1099|1098.4|1100|1098.5|1100|1098.5|1099|1098.4|0
1648111130000|2022-03-24 08:38:50|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|1100.1|1098.6|0
1648111150000|2022-03-24 08:39:10|1100|1098.5|1099.6|1098.1|1100|1098.5|1099.6|1098.1|1
1648111160000|2022-03-24 08:39:20|1099.9|1098.4|1098.6|1097.1|1099.9|1098.4|1098.6|1097.1|3
1648111170000|2022-03-24 08:39:30|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|1098.8|1097.3|0
1648111180000|2022-03-24 08:39:40|1098.1|1097.5|1098.8|1097.3|1098.8|1097.5|1098.1|1097|4
1648111200000|2022-03-24 08:40:00|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1098.9|1097.4|1
1648111220000|2022-03-24 08:40:20|1098.8|1097.3|1098.4|1097.4|1098.8|1097.4|1098.4|1097.1|1
1648111260000|2022-03-24 08:41:00|1098.6|1097.1|1098.8|1097.3|1098.8|1097.4|1098.4|1097.1|0
1648111330000|2022-03-24 08:42:10|||||||||1
1648111340000|2022-03-24 08:42:20|||||||||1
1648111380000|2022-03-24 08:43:00|||||||||1
1648111400000|2022-03-24 08:43:20|1098.2|1097.6|1098.8|1097.3|1098.8|1097.6|1098.2|1097.3|1
1648111410000|2022-03-24 08:43:30|1098.2|1096.7|1097.5|1096|1098.2|1096.7|1097.5|1096|3
1648111420000|2022-03-24 08:43:40|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1097.3|1095.8|1
1648111450000|2022-03-24 08:44:10|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1
1648111470000|2022-03-24 08:44:30|||||||||3
1648111480000|2022-03-24 08:44:40|1096|1095.4|1096.7|1095.2|1096.7|1095.4|1096|1095.2|2
1648111490000|2022-03-24 08:44:50|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|1096.8|1095.3|6
1648111500000|2022-03-24 08:45:00|1096.9|1095.4|1097|1095.5|1097|1095.5|1096.8|1095.3|3
1648111510000|2022-03-24 08:45:10|1096.9|1095.4|1096.8|1095.3|1096.9|1095.4|1096.8|1095.3|0
1648111530000|2022-03-24 08:45:30|1095.8|1094.8|1096.1|1094.6|1096.1|1094.8|1095.6|1094.1|8
1648111540000|2022-03-24 08:45:40|||||||||1
1648111560000|2022-03-24 08:46:00|1095.9|1094.4|1095.6|1094.1|1095.9|1094.4|1095.4|1093.9|3
1648111570000|2022-03-24 08:46:10|1095.5|1094|1095.5|1094|1095.5|1094|1095.5|1094|1
1648111580000|2022-03-24 08:46:20|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|1095.6|1094.1|0
1648111590000|2022-03-24 08:46:30|1095.4|1093.9|1095.3|1093.8|1095.4|1093.9|1095.3|1093.8|2
1648111600000|2022-03-24 08:46:40|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1648111610000|2022-03-24 08:46:50|1095.2|1093.7|1095.1|1093.6|1095.4|1093.9|1095.1|1093.6|0
1648111620000|2022-03-24 08:47:00|1095.2|1093.7|1095.3|1093.8|1095.3|1093.8|1095.2|1093.7|0
1648111630000|2022-03-24 08:47:10|1095|1094|1095|1094|1095|1094|1095|1094|0
1648111650000|2022-03-24 08:47:30|1094.9|1093.9|1094.9|1093.4|1094.9|1093.9|1094.9|1093.4|0
1648111670000|2022-03-24 08:47:50|1095|1093.5|1094.9|1093.4|1095|1093.5|1094.9|1093.4|0
1648111680000|2022-03-24 08:48:00|1094.7|1093.2|1092.7|1091.2|1094.7|1093.2|1092|1090.5|8
1648111690000|2022-03-24 08:48:10|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1648111710000|2022-03-24 08:48:30|1092.5|1091|1092.5|1091|1092.5|1091|1092.5|1091|2
1648111720000|2022-03-24 08:48:40|1092.9|1091.9|1093.7|1092.2|1093.8|1092.3|1092.9|1091.9|4
1648111730000|2022-03-24 08:48:50|||||||||1
1648111800000|2022-03-24 08:50:00|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1648111820000|2022-03-24 08:50:20|1093.7|1092.2|1093.9|1092.4|1093.9|1092.4|1093.7|1092.2|1
1648111840000|2022-03-24 08:50:40|1094|1092.5|1094.3|1092.8|1094.3|1092.9|1093.9|1092.5|2
1648111860000|2022-03-24 08:51:00|1094.6|1093.1|1094.4|1092.9|1094.6|1093.1|1094.4|1092.9|0
1648111910000|2022-03-24 08:51:50|1094.5|1093|1094.6|1093.1|1094.6|1093.1|1094.5|1093|0
1648111920000|2022-03-24 08:52:00|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|1094.3|1092.8|0
1648111970000|2022-03-24 08:52:50|1094.5|1093|1094.3|1092.8|1094.5|1093|1094.3|1092.8|0
1648112000000|2022-03-24 08:53:20|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|1094.6|1093.1|5
1648112020000|2022-03-24 08:53:40|1094.8|1093.6|1094.6|1093.6|1094.8|1093.6|1094.5|1093.3|0
1648112040000|2022-03-24 08:54:00|1094.1|1093.5|1094.8|1093.3|1094.8|1093.5|1094.1|1093.3|1
1648112080000|2022-03-24 08:54:40|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|1094.9|1093.4|0
1648112090000|2022-03-24 08:54:50|1094.2|1093.6|1094.3|1093.3|1094.3|1093.6|1094.2|1093.3|0
1648112100000|2022-03-24 08:55:00|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|1094.1|1093.1|0
1648112160000|2022-03-24 08:56:00|1094.7|1093.2|1094.9|1093.4|1094.9|1093.4|1094.7|1093.2|1
1648112180000|2022-03-24 08:56:20|1094.6|1094|1095.2|1093.7|1095.4|1094|1094.6|1093.7|0
1648112190000|2022-03-24 08:56:30|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1648112200000|2022-03-24 08:56:40|1095.2|1093.7|1095.3|1093.8|1095.3|1093.8|1095.2|1093.7|0
1648112210000|2022-03-24 08:56:50|1095.2|1093.7|1095.1|1093.6|1095.3|1093.8|1095.1|1093.6|1
1648112220000|2022-03-24 08:57:00|1095.2|1093.7|1094.8|1093.3|1095.2|1093.7|1094.8|1093.3|1
1648112240000|2022-03-24 08:57:20|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|0
1648112310000|2022-03-24 08:58:30|1095|1093.5|1095.3|1093.8|1095.3|1093.8|1095|1093.5|10
1648112370000|2022-03-24 08:59:30|1095.5|1094|1095.5|1094.5|1095.5|1094.5|1095.5|1094|0
1648112430000|2022-03-24 09:00:30|1095.6|1094.1|1095.3|1094.3|1095.6|1094.3|1095.3|1094.1|0
1648112440000|2022-03-24 09:00:40|1095.1|1094.5|1094.5|1093|1095.2|1094.5|1094.5|1093|3
1648112450000|2022-03-24 09:00:50|1094.1|1093.1|1093.8|1093.2|1094.1|1093.2|1093.8|1093.1|1
1648112460000|2022-03-24 09:01:00|1093.9|1092.9|1093.5|1092|1094.1|1092.9|1092.6|1091.6|5
1648112480000|2022-03-24 09:01:20|1093.6|1092.1|1093.7|1092.2|1093.7|1092.2|1093.6|1092.1|0
1648112510000|2022-03-24 09:01:50|1093.8|1092.3|1094.3|1092.8|1094.3|1092.8|1093.8|1092.3|1
1648112520000|2022-03-24 09:02:00|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1648112610000|2022-03-24 09:03:30|1094.4|1092.9|1094.9|1093.4|1094.9|1093.4|1094.4|1092.9|0
1648112710000|2022-03-24 09:05:10|1095.1|1093.6|1095.2|1093.7|1095.2|1093.7|1095.1|1093.6|0
1648112730000|2022-03-24 09:05:30|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|0
1648112750000|2022-03-24 09:05:50|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1648112770000|2022-03-24 09:06:10|1094.7|1093.7|1094.8|1093.3|1095.1|1094.2|1094.7|1093.3|6
1648112800000|2022-03-24 09:06:40|||||||||2
1648112860000|2022-03-24 09:07:40|1094.5|1093|1094.2|1092.7|1094.5|1093|1094.2|1092.7|1
1648112870000|2022-03-24 09:07:50|1094.5|1093|1094.1|1092.6|1094.8|1093.8|1094.1|1092.6|0
1648112890000|2022-03-24 09:08:10|1094.3|1092.8|1094.6|1093.1|1094.6|1093.1|1094.3|1092.8|0
1648112910000|2022-03-24 09:08:30|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|0
1648112920000|2022-03-24 09:08:40|1094.1|1092.6|1093.5|1092|1094.1|1092.6|1093.4|1092|0
1648112930000|2022-03-24 09:08:50|1093|1091.4|1092.9|1091.4|1093|1091.4|1092.9|1091.4|0
1648112940000|2022-03-24 09:09:00|1092.8|1091.3|1092.4|1090.9|1092.8|1091.4|1091.7|1090.2|4
1648112950000|2022-03-24 09:09:10|1091.7|1091.1|1092.4|1090.9|1092.5|1091.1|1091.7|1090.9|2
1648112960000|2022-03-24 09:09:20|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1648112970000|2022-03-24 09:09:30|1092.6|1091.1|1092.5|1091|1092.7|1091.2|1092.5|1091|0
1648113000000|2022-03-24 09:10:00|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|1092.6|1091.1|0
1648113010000|2022-03-24 09:10:10|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1648113030000|2022-03-24 09:10:30|1092.6|1091.1|1092.5|1091|1092.7|1091.2|1092.5|1091|0
1648113040000|2022-03-24 09:10:40|1092.6|1091.1|1092.5|1091|1092.8|1091.3|1092.5|1091|0
1648113060000|2022-03-24 09:11:00|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|1092.7|1091.2|0
1648113110000|2022-03-24 09:11:50|1092.8|1091.3|1092.9|1091.4|1092.9|1091.4|1092.4|1091.2|4
1648113120000|2022-03-24 09:12:00|1092.8|1091.3|1092.4|1090.9|1092.8|1091.3|1092.3|1090.8|0
1648113130000|2022-03-24 09:12:10|1091.9||1091.9||1091.9||1091.9||0
1648113170000|2022-03-24 09:12:50|1091.6|1091|1091.5|1090|1091.7|1091|1091.5|1090|1
1648113190000|2022-03-24 09:13:10|1091.3|1089.8|1090.6|1089.1|1091.3|1089.8|1090.6|1089.1|2
1648113210000|2022-03-24 09:13:30|1090.3|1088.8|1090.4|1088.9|1090.5|1089|1090.3|1088.8|0
1648113220000|2022-03-24 09:13:40|1090.5|1089|1089.5|1088|1090.5|1089.1|1089.5|1088|0
1648113250000|2022-03-24 09:14:10|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1648113270000|2022-03-24 09:14:30|1089.5|1088|1090.4|1089.4|1090.4|1089.4|1089.5|1088|2
1648113280000|2022-03-24 09:14:40|1090.8|1089.8|1090.6|1089.6|1090.8|1089.8|1090.4|1089.4|1
1648113300000|2022-03-24 09:15:00|1090.4|1089.4|1090.3|1088.8|1090.4|1089.4|1090.3|1088.8|1
1648113310000|2022-03-24 09:15:10|1090.4|1088.9|1090.2|1088.7|1090.4|1088.9|1090.2|1088.7|0
1648113380000|2022-03-24 09:16:20|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1648113390000|2022-03-24 09:16:30|1089.8|1088.3|1090.3|1088.8|1090.3|1088.8|1089.8|1088.3|0
1648113400000|2022-03-24 09:16:40|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.8|0
1648113460000|2022-03-24 09:17:40|1090.2|1089.2|1090.3|1089.3|1090.4|1089.8|1090.2|1089.2|3
1648113470000|2022-03-24 09:17:50|1090.4|1089.4|1090.4|1089.4|1090.4|1089.5|1090.1|1089.4|0
1648113480000|2022-03-24 09:18:00|1090.1|1088.6|1089.7|1088.2|1090.1|1088.6|1089.7|1088.2|5
1648113490000|2022-03-24 09:18:10|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1648113510000|2022-03-24 09:18:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1648113520000|2022-03-24 09:18:40|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1648113530000|2022-03-24 09:18:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1648113540000|2022-03-24 09:19:00|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|12
1648113550000|2022-03-24 09:19:10|1090.7|1089.2|1090.5|1089.5|1090.7|1089.5|1090.5|1089.2|2
1648113620000|2022-03-24 09:20:20|||||||||2
1648113630000|2022-03-24 09:20:30|1090.7|1089.2|1090.8|1089.3|1090.8|1089.3|1090.7|1089.2|1
1648113640000|2022-03-24 09:20:40|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1648113660000|2022-03-24 09:21:00|1091.1|1089.6|1090.7|1089.7|1091.1|1090|1090.7|1089.6|1
1648113680000|2022-03-24 09:21:20|1090.9|1089.4|1090.5|1089.5|1090.9|1089.5|1090.5|1089.4|1
1648113710000|2022-03-24 09:21:50|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1648113730000|2022-03-24 09:22:10|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1648113740000|2022-03-24 09:22:20|||||||||1
1648113770000|2022-03-24 09:22:50|1089.7|1088.2|1089.5|1088|1089.7|1088.2|1089.5|1088|5
1648113780000|2022-03-24 09:23:00|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1
1648113810000|2022-03-24 09:23:30|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1648113840000|2022-03-24 09:24:00|1089.5|1088|1089.6|1088.1|1089.6|1088.1|1089.5|1088|0
1648113870000|2022-03-24 09:24:30|||||||||1
1648113890000|2022-03-24 09:24:50|1089.3|1088.3|1089.4|1088.4|1089.6|1088.4|1089.3|1088.1|4
1648113900000|2022-03-24 09:25:00|1089.6|1088.8|1089.6|1088.6|1089.6|1088.8|1089.6|1088.6|2
1648113910000|2022-03-24 09:25:10|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|2
1648113940000|2022-03-24 09:25:40|1089.3|1087.8|1089.2|1087.7|1089.3|1087.8|1089.2|1087.7|1
1648113950000|2022-03-24 09:25:50|1088.1|1087.1|1088.3|1086.8|1088.3|1087.1|1088|1086.8|2
1648113980000|2022-03-24 09:26:20|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1648114010000|2022-03-24 09:26:50|1088.4|1086.9|1088.6|1087.1|1088.6|1087.1|1088.4|1086.9|2
1648114030000|2022-03-24 09:27:10|1088.4|1086.9|1088.4|1086.9|1088.4|1087.4|1088|1086.9|5
1648114040000|2022-03-24 09:27:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|1
1648114090000|2022-03-24 09:28:10|1088.2|1087.2|1089.3|1088.3|1089.3|1088.3|1088.2|1086.9|2
1648114110000|2022-03-24 09:28:30|1089.2|1088.6|1089.3|1088.3|1089.3|1088.6|1089.2|1088.3|2
1648114130000|2022-03-24 09:28:50||1087.8||1087.8||1087.8||1087.8|0
1648114180000|2022-03-24 09:29:40|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1648114190000|2022-03-24 09:29:50|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|1
1648114200000|2022-03-24 09:30:00|1089.5|1088|1089.9|1088.4|1089.9|1088.4|1089.5|1088|1
1648114210000|2022-03-24 09:30:10|1090.2|1088.7|1090.5|1089|1090.5|1089|1090.2|1088.7|0
1648114220000|2022-03-24 09:30:20|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1648114240000|2022-03-24 09:30:40|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1648114250000|2022-03-24 09:30:50|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1648114260000|2022-03-24 09:31:00|1091.2|1089.7|1091.9|1090.4|1091.9|1090.4|1091.2|1089.7|1
1648114340000|2022-03-24 09:32:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|2
1648114350000|2022-03-24 09:32:30|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1648114360000|2022-03-24 09:32:40|1090|1089|1089.7|1088.2|1090|1089|1089.7|1088.2|1
1648114370000|2022-03-24 09:32:50|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1648114420000|2022-03-24 09:33:40|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1088.8|1087.3|0
1648114430000|2022-03-24 09:33:50|1089|1088.4|1089.2|1087.7|1089.2|1088.4|1089|1087.7|1
1648114440000|2022-03-24 09:34:00|1089|1087.5|1088.8|1087.3|1089|1087.5|1088.8|1087.3|0
1648114450000|2022-03-24 09:34:10|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1648114460000|2022-03-24 09:34:20|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1648114470000|2022-03-24 09:34:30|1088.7|1087.2|1089.6|1088.1|1089.6|1088.1|1088.7|1087.2|2
1648114530000|2022-03-24 09:35:30|1089.7|1088.2|1089.8|1088.3|1089.8|1088.3|1089.7|1088.2|0
1648114550000|2022-03-24 09:35:50|1090.2|1088.7|1089.8|1088.8|1090.2|1088.8|1089.8|1088.5|1
1648114600000|2022-03-24 09:36:40|1090|1088.5|1089.4|1087.9|1090|1088.5|1089.3|1087.8|1
1648114620000|2022-03-24 09:37:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1648114660000|2022-03-24 09:37:40|1089.7|1088.7|1089.9|1088.4|1089.9|1088.7|1089.7|1088.4|1
1648114680000|2022-03-24 09:38:00|1089.7|1088.7|1089.9|1088.4|1090|1088.7|1089.7|1088.4|0
1648114700000|2022-03-24 09:38:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|1
1648114720000|2022-03-24 09:38:40|1089.4|1087.9|1088.8|1087.3|1089.4|1087.9|1088.7|1087.2|3
1648114730000|2022-03-24 09:38:50|1088.7|1087.2|1089.2|1087.7|1089.2|1087.7|1088.7|1087.2|0
1648114750000|2022-03-24 09:39:10|1088.9|1087.9|1088.8|1087.8|1088.9|1087.9|1088.8|1087.8|0
1648114760000|2022-03-24 09:39:20|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1648114800000|2022-03-24 09:40:00|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1648114810000|2022-03-24 09:40:10|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1648114820000|2022-03-24 09:40:20|1089.2|1087.7|1089.7|1088.2|1089.7|1088.2|1089.2|1087.7|0
1648114840000|2022-03-24 09:40:40|1089.3|1088.3|1088.7|1087.2|1089.3|1088.3|1088|1087.2|2
1648114850000|2022-03-24 09:40:50|1088.6|1087.6|1088.5|1087.9|1088.6|1087.9|1088.5|1087.6|0
1648114860000|2022-03-24 09:41:00|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.3|1087.8|1
1648114900000|2022-03-24 09:41:40|1089.2|1087.7|1088.5|1087.5|1089.2|1087.7|1088.5|1087.5|1
1648114920000|2022-03-24 09:42:00|1089.2|1087.7|1089|1087.5|1089.6|1088.1|1089|1087.5|1
1648114940000|2022-03-24 09:42:20|1088.7|1088.1|1089.2|1087.7|1089.2|1088.1|1088.7|1087.7|1
1648114980000|2022-03-24 09:43:00|1089.4|1087.9|1089.7|1088.2|1089.7|1088.2|1089.4|1087.9|1
1648114990000|2022-03-24 09:43:10|1089.5|1088.9|1089.5|1088|1089.7|1088.9|1089.5|1088|2
1648115070000|2022-03-24 09:44:30|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1648115100000|2022-03-24 09:45:00|1089.9|1088.4|1091.1|1089.6|1091.1|1089.7|1089.8|1088.4|15
1648115110000|2022-03-24 09:45:10|1091.2|1089.7|1091.3|1089.8|1091.3|1089.8|1091.2|1089.7|10
1648115120000|2022-03-24 09:45:20|1091.2|1089.7|1092.4|1090.9|1092.4|1090.9|1091.1|1089.6|23
1648115130000|2022-03-24 09:45:30|1092.5|1091|1093.3|1091.8|1093.3|1091.8|1092.5|1091|9
1648115140000|2022-03-24 09:45:40|1093|1091.5|1093.2|1091.7|1093.2|1091.7|1093|1091.5|5
1648115150000|2022-03-24 09:45:50|1093.7|1092.6|1093.4|1091.9|1093.7|1092.6|1093.4|1091.9|1
1648115180000|2022-03-24 09:46:20|1093.3|1091.8|1092.5|1091|1093.3|1091.8|1092.3|1090.9|13
1648115190000|2022-03-24 09:46:30|1092.3|1091.3|1092.9|1091.4|1092.9|1091.4|1092.3|1091|5
1648115200000|2022-03-24 09:46:40|1093|1091.5|1094.9|1093.4|1094.9|1093.4|1093|1091.5|2
1648115210000|2022-03-24 09:46:50|1093.9|1093.3|1096.6|1095.1|1096.6|1095.4|1093.9|1092.7|7
1648115220000|2022-03-24 09:47:00|1096.5|1095|1096.4|1094.9|1096.5|1095|1096.3|1094.8|1
1648115240000|2022-03-24 09:47:20|1096.5|1095|1096.5|1095|1096.5|1095|1096.5|1095|0
1648115260000|2022-03-24 09:47:40|1096.4|1094.9|1094.6|1093.1|1096.4|1094.9|1094.6|1093.1|2
1648115270000|2022-03-24 09:47:50|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|1094.4|1092.9|0
1648115280000|2022-03-24 09:48:00|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|5
1648115340000|2022-03-24 09:49:00|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|1093.7|1092.2|0
1648115360000|2022-03-24 09:49:20|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|1093.6|1092.1|0
1648115370000|2022-03-24 09:49:30|1093.8|1092.3|1093.7|1092.2|1093.8|1092.3|1093.7|1092.2|1
1648115380000|2022-03-24 09:49:40|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1093.8|1092.3|1
1648115400000|2022-03-24 09:50:00|||||||||1
1648115410000|2022-03-24 09:50:10|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|1093.9|1092.4|0
1648115420000|2022-03-24 09:50:20|1094|1092.5|1093.9|1092.4|1094|1092.5|1093.9|1092.4|0
1648115430000|2022-03-24 09:50:30|1094|1092.5|1093.9|1092.4|1094|1092.5|1093.9|1092.4|0
1648115440000|2022-03-24 09:50:40|1094|1092.5|1094.8|1093.8|1094.8|1093.8|1094|1092.5|1
1648115510000|2022-03-24 09:51:50|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1094.7|1093.2|1
1648115520000|2022-03-24 09:52:00|1094.6|1093.1|1094.9|1093.4|1094.9|1093.4|1094.6|1093.1|1
1648115530000|2022-03-24 09:52:10|1095|1093.5|1095|1093.5|1095|1093.5|1095|1093.5|1
1648115540000|2022-03-24 09:52:20|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|1095.1|1093.6|0
1648115580000|2022-03-24 09:53:00|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|1095.2|1093.7|0
1648115600000|2022-03-24 09:53:20|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|1095.3|1093.8|0
1648115610000|2022-03-24 09:53:30|1095.2|1093.7|1095.9|1094.4|1095.9|1094.4|1094.7|1093.7|3
1648115620000|2022-03-24 09:53:40|1096|1094.5|1096|1094.5|1096|1094.5|1096|1094.5|2
1648115710000|2022-03-24 09:55:10|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|1096.1|1094.6|0
1648115730000|2022-03-24 09:55:30|1095.1|1094.5|1095.1|1094.1|1095.9|1094.5|1095.1|1094.1|6
1648115760000|2022-03-24 09:56:00|1094.5|1093|1094.5|1093|1094.5|1093|1094.5|1093|3
1648115770000|2022-03-24 09:56:10|1094|1092.4|1093.4|1092.4|1094|1092.4|1093.4|1092.4|0
1648115790000|2022-03-24 09:56:30|1093.3|1092.3|1093.4|1091.9|1093.4|1092.3|1093.3|1091.9|1
1648115800000|2022-03-24 09:56:40|||||||||1
1648115810000|2022-03-24 09:56:50|1093.5|1092|1093.1|1091.6|1093.5|1092|1093.1|1091.6|0
1648115850000|2022-03-24 09:57:30|||||||||1
1648115880000|2022-03-24 09:58:00|1093.2|1091.7|1093|1092|1093.2|1092|1093|1091.7|0
1648115890000|2022-03-24 09:58:10|1093.1|1092.1|1093.4|1091.9|1093.4|1092.1|1093.1|1091.9|1
1648115900000|2022-03-24 09:58:20|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|1093.3|1091.8|0
1648115910000|2022-03-24 09:58:30|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|1093.4|1091.9|0
1648115930000|2022-03-24 09:58:50|1093.5|1092|1093.5|1092|1093.5|1092|1093.5|1092|0
1648115950000|2022-03-24 09:59:10|1093.2|1091.7|1092.4|1090.9|1093.2|1091.7|1092.4|1090.9|1
1648115960000|2022-03-24 09:59:20|1092|1090.5|1092|1090.5|1092|1090.5|1092|1090.5|2
1648115990000|2022-03-24 09:59:50|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|0
1648116020000|2022-03-24 10:00:20|1092.1|1090.6|1092.2|1090.7|1092.2|1090.7|1092.1|1090.6|2
1648116050000|2022-03-24 10:00:50|1092.1|1090.6|1092.2|1090.7|1092.2|1090.7|1092.1|1090.6|0
1648116090000|2022-03-24 10:01:30|1090.9|1090.3|1092.3|1090.8|1092.3|1090.8|1090.9|1090.3|1
1648116100000|2022-03-24 10:01:40|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|1092.4|1090.9|0
1648116110000|2022-03-24 10:01:50|1092.5|1091|1091.4|1089.9|1092.5|1091|1091|1089.9|3
1648116140000|2022-03-24 10:02:20|1091.8|1090.3|1091.7|1090.2|1091.8|1090.3|1091.7|1090.2|1
1648116150000|2022-03-24 10:02:30|1091.8|1090.3|1091.9|1090.4|1091.9|1090.4|1091.8|1090.3|2
1648116160000|2022-03-24 10:02:40|1092|1091.4|1090.1|1088.6|1092.1|1091.4|1090.1|1088.6|7
1648116180000|2022-03-24 10:03:00|1089.9|1088.4|1089.7|1088.2|1090|1088.5|1089.7|1088.2|1
1648116190000|2022-03-24 10:03:10|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1
1648116240000|2022-03-24 10:04:00|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1648116260000|2022-03-24 10:04:20|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1648116270000|2022-03-24 10:04:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1648116280000|2022-03-24 10:04:40|1089.9|1088.4|1088.9|1087.4|1089.9|1088.4|1088.9|1087.4|2
1648116310000|2022-03-24 10:05:10|1088.6|1087.1|1086.1|1085.1|1088.6|1087.1|1085.5|1084|12
1648116320000|2022-03-24 10:05:20|1085.5|1084.9|1083.4|1081.9|1085.6|1084.9|1083.4|1081.9|26
1648116330000|2022-03-24 10:05:30|1083.8|1082.3|1083.4|1081.9|1083.8|1082.3|1083.4|1081.9|2
1648116340000|2022-03-24 10:05:40|1083.5|1082|1083.4|1081.9|1083.6|1082.1|1083.4|1081.9|0
1648116360000|2022-03-24 10:06:00|1083.8|1082.3|1086.3|1084.8|1086.3|1084.8|1083.8|1082.3|12
1648116370000|2022-03-24 10:06:10|1086.2|1084.7|1085.8|1084.3|1086.2|1084.7|1085.6|1084.1|1
1648116380000|2022-03-24 10:06:20|1085.9|1084.4|1086.3|1084.8|1086.3|1084.8|1085.8|1084.3|5
1648116390000|2022-03-24 10:06:30|1086.8|1085.3|1088.2|1086.7|1088.2|1086.7|1086.8|1085.3|2
1648116420000|2022-03-24 10:07:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1648116460000|2022-03-24 10:07:40|1088.1|1086.6|1088.5|1087|1088.5|1087|1087.5|1086.6|3
1648116480000|2022-03-24 10:08:00|1088.2|1087.6|1090|1089|1090|1089|1088.2|1087.6|2
1648116510000|2022-03-24 10:08:30|1090.3|1088.8|1089.9|1088.4|1090.3|1088.8|1089.9|1088.4|8
1648116520000|2022-03-24 10:08:40|1089.1|1088.5|1087.3|1086.3|1089.1|1088.5|1086.7|1085.2|12
1648116530000|2022-03-24 10:08:50|||||||||1
1648116580000|2022-03-24 10:09:40|1087.6|1086.6|1088|1086.5|1088|1086.6|1087.6|1086.5|2
1648116590000|2022-03-24 10:09:50|||||||||1
1648116600000|2022-03-24 10:10:00|||||||||1
1648116610000|2022-03-24 10:10:10|1088.1|1086.6|1088.4|1086.9|1088.4|1086.9|1088.1|1086.6|1
1648116630000|2022-03-24 10:10:30|1088.3|1086.8|1088.4|1086.9|1088.4|1086.9|1088.3|1086.8|0
1648116640000|2022-03-24 10:10:40|1088.2|1086.7|1087.1|1085.6|1088.2|1086.7|1087.1|1085.6|1
1648116660000|2022-03-24 10:11:00|1087|1085.5|1084.9|1083.4|1087.1|1085.6|1084.5|1083.4|22
1648116670000|2022-03-24 10:11:10|1085.2|1083.7|1085.6|1084.1|1085.6|1084.1|1085.2|1083.7|0
1648116690000|2022-03-24 10:11:30|1085.5|1084|1085.8|1084.3|1085.8|1084.9|1085.5|1084|1
1648116700000|2022-03-24 10:11:40|1085.3|1083.8|1085.9|1084.4|1085.9|1084.4|1085.3|1083.8|9
1648116720000|2022-03-24 10:12:00|1086.8|1085.3|1088.4|1087.4|1088.4|1087.4|1086.7|1085.3|3
1648116730000|2022-03-24 10:12:10|1088.3|1087.8|1088.2|1086.7|1088.3|1087.8|1088.2|1086.7|4
1648116750000|2022-03-24 10:12:30|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1648116770000|2022-03-24 10:12:50|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1648116790000|2022-03-24 10:13:10|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1648116800000|2022-03-24 10:13:20|1087.8|1086.3|1087.4|1085.9|1087.8|1087|1087.4|1085.9|1
1648116810000|2022-03-24 10:13:30|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1648116860000|2022-03-24 10:14:20|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1648116870000|2022-03-24 10:14:30|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1648116900000|2022-03-24 10:15:00|1087.2|1085.7|1087.6|1086.1|1087.6|1086.1|1087.1|1085.6|4
1648116920000|2022-03-24 10:15:20|1087.7|1086.2|1088|1086.5|1088|1086.5|1087.7|1086.2|1
1648116940000|2022-03-24 10:15:40|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1648116960000|2022-03-24 10:16:00|1088.3|1087.3|1089.5|1088|1089.7|1088.9|1088.3|1086.8|3
1648117010000|2022-03-24 10:16:50|||||||||1
1648117030000|2022-03-24 10:17:10|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|0
1648117040000|2022-03-24 10:17:20|1089.3|1087.8|1088.5|1087|1089.3|1087.8|1088.5|1087|0
1648117140000|2022-03-24 10:19:00|1088.7|1087.2|1088.6|1087.1|1088.8|1087.3|1088.6|1087.1|0
1648117160000|2022-03-24 10:19:20|1088.7|1087.2|1088.4|1086.9|1088.7|1087.2|1088.4|1086.9|0
1648117170000|2022-03-24 10:19:30|1088.3|1086.8|1088|1086.5|1088.3|1086.8|1088|1086.5|0
1648117180000|2022-03-24 10:19:40|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1648117190000|2022-03-24 10:19:50|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1
1648117240000|2022-03-24 10:20:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648117250000|2022-03-24 10:20:50|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1648117280000|2022-03-24 10:21:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1648117290000|2022-03-24 10:21:30|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1648117300000|2022-03-24 10:21:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1
1648117320000|2022-03-24 10:22:00|1089|1087.5|1089.2|1087.7|1089.2|1087.7|1089|1087.5|0
1648117330000|2022-03-24 10:22:10|1089.3|1087.8|1089.2|1087.7|1089.3|1087.8|1089.2|1087.7|0
1648117350000|2022-03-24 10:22:30|1089.1|1087.6|1089|1087.5|1089.1|1087.6|1089|1087.5|1
1648117360000|2022-03-24 10:22:40|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1648117380000|2022-03-24 10:23:00|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|4
1648117390000|2022-03-24 10:23:10|1087.9|1086.4|1087.7|1086.2|1087.9|1086.4|1087.7|1086.2|1
1648117400000|2022-03-24 10:23:20|1087.6|1086.1|1087.7|1086.2|1087.7|1086.2|1087.6|1086.1|1
1648117440000|2022-03-24 10:24:00|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1648117450000|2022-03-24 10:24:10|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1648117480000|2022-03-24 10:24:40|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648117490000|2022-03-24 10:24:50|1088|1086.5|1087.9|1086.4|1088|1086.5|1087.8|1086.3|0
1648117500000|2022-03-24 10:25:00|1088|1086.5|1087.8|1086.3|1088|1086.5|1087.8|1086.3|0
1648117520000|2022-03-24 10:25:20|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1648117560000|2022-03-24 10:26:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648117610000|2022-03-24 10:26:50|1088.4|1086.9|1088.8|1087.3|1088.8|1087.3|1088.4|1086.9|2
1648117660000|2022-03-24 10:27:40|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1648117670000|2022-03-24 10:27:50|1089|1087.5|1088.4|1086.9|1089|1087.5|1088.3|1086.8|2
1648117690000|2022-03-24 10:28:10|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1648117700000|2022-03-24 10:28:20|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648117710000|2022-03-24 10:28:30|1088.2|1086.7|1088.3|1086.8|1088.3|1086.8|1088.2|1086.7|0
1648117740000|2022-03-24 10:29:00|1088.2|1086.7|1088.3|1086.8|1088.3|1086.8|1088.2|1086.7|0
1648117750000|2022-03-24 10:29:10|1088.2|1086.7|1088.3|1086.8|1088.3|1086.8|1088.2|1086.7|0
1648117760000|2022-03-24 10:29:20|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1648117770000|2022-03-24 10:29:30|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648117800000|2022-03-24 10:30:00|1088.5|1087|1088.7|1087.2|1088.7|1087.2|1088.5|1087|3
1648117810000|2022-03-24 10:30:10|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1
1648117830000|2022-03-24 10:30:30|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1648117860000|2022-03-24 10:31:00|1089|1087.5|1088.8|1087.3|1089|1087.5|1088.8|1087.3|0
1648117900000|2022-03-24 10:31:40|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1648118000000|2022-03-24 10:33:20|1089.1|1087.6|1089.3|1087.8|1089.3|1087.8|1089.1|1087.6|0
1648118010000|2022-03-24 10:33:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1648118030000|2022-03-24 10:33:50|1089|1087.5|1089.2|1087.7|1089.2|1087.7|1089|1087.5|1
1648118040000|2022-03-24 10:34:00|1089|1088|1089|1088|1089|1088|1089|1088|0
1648118050000|2022-03-24 10:34:10|1089.3|1087.8|1089.1|1087.6|1089.3|1087.8|1088.8|1087.6|1
1648118090000|2022-03-24 10:34:50|1089.2|1087.7|1089.1|1087.6|1089.2|1087.7|1089.1|1087.6|0
1648118120000|2022-03-24 10:35:20|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1648118140000|2022-03-24 10:35:40|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|2
1648118150000|2022-03-24 10:35:50|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1648118170000|2022-03-24 10:36:10|1089.4|1088.4|1090.1|1088.6|1090.4|1089|1089.4|1088.3|2
1648118220000|2022-03-24 10:37:00|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1648118240000|2022-03-24 10:37:20|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1648118310000|2022-03-24 10:38:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1648118390000|2022-03-24 10:39:50|1089.8|1089.2|1090|1088.5|1090|1089.2|1089.8|1088.5|2
1648118420000|2022-03-24 10:40:20|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1648118490000|2022-03-24 10:41:30|1090.2|1088.7|1089.9|1088.4|1090.3|1089.3|1089.9|1088.4|0
1648118500000|2022-03-24 10:41:40|1089.8|1088.3|1089.7|1088.2|1089.8|1088.3|1089.6|1088.1|0
1648118520000|2022-03-24 10:42:00|1089.8|1088.3|1089.9|1088.4|1089.9|1088.4|1089.8|1088.3|0
1648118530000|2022-03-24 10:42:10|1090.1|1088.9|1090.1|1089.1|1090.1|1089.1|1090.1|1088.9|0
1648118580000|2022-03-24 10:43:00|1090|1089.4|1090.5|1089.5|1090.5|1089.5|1090|1089.4|1
1648118640000|2022-03-24 10:44:00|1090.4|1089.8|1090.5|1089.5|1090.5|1089.9|1090.4|1089.5|4
1648118660000|2022-03-24 10:44:20|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1648118680000|2022-03-24 10:44:40|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|1090.5|1089.5|0
1648118690000|2022-03-24 10:44:50|1091.4|1089.9|1092.2|1090.7|1092.2|1090.7|1091.4|1089.9|2
1648118700000|2022-03-24 10:45:00|1091.9|1091.3|1092.3|1091.3|1092.3|1091.3|1091.9|1091.1|1
1648118710000|2022-03-24 10:45:10|1092.5|1091|1091.9|1090.4|1092.5|1091|1091.9|1090.4|2
1648118720000|2022-03-24 10:45:20|1092|1090.5|1092.2|1090.7|1092.2|1090.7|1092|1090.5|0
1648118800000|2022-03-24 10:46:40|1092.1|1091.1|1092.2|1090.7|1092.4|1091.1|1092.1|1090.7|2
1648118810000|2022-03-24 10:46:50|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|2
1648118840000|2022-03-24 10:47:20|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1092.2|1090.7|1
1648118850000|2022-03-24 10:47:30|1092.1|1090.6|1092.2|1090.7|1092.2|1090.7|1092.1|1090.6|0
1648118910000|2022-03-24 10:48:30|1092.3|1090.8|1092.1|1090.6|1092.3|1090.8|1092.1|1090.6|0
1648118950000|2022-03-24 10:49:10|1091.9|1090.4|1091.5|1090|1091.9|1090.4|1091.5|1090|0
1648118970000|2022-03-24 10:49:30|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1648118990000|2022-03-24 10:49:50|1091.3|1090.7|1091.3|1089.8|1091.5|1090.7|1091.3|1089.8|4
1648119000000|2022-03-24 10:50:00|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|1091.4|1089.9|0
1648119020000|2022-03-24 10:50:20|1091.5|1090|1091.6|1090.1|1091.6|1090.1|1091.5|1090|0
1648119040000|2022-03-24 10:50:40|1090.2|1089.6|1089.6|1088.1|1090.2|1089.6|1089.6|1088.1|7
1648119050000|2022-03-24 10:50:50|1089|1087.5|1089.2|1087.7|1089.2|1087.7|1089|1087.5|7
1648119060000|2022-03-24 10:51:00|1089.1|1087.6|1089|1087.5|1089.1|1087.6|1089|1087.5|0
1648119130000|2022-03-24 10:52:10|1089.5|1088|1090.7|1089.2|1090.7|1089.2|1089.5|1088|13
1648119190000|2022-03-24 10:53:10|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1648119210000|2022-03-24 10:53:30|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1648119260000|2022-03-24 10:54:20|1091.1|1089.6|1091|1089.5|1091.1|1089.6|1091|1089.5|0
1648119270000|2022-03-24 10:54:30|1091.1|1090|1091.1|1090.1|1091.1|1090.1|1091.1|1090|0
1648119310000|2022-03-24 10:55:10|1091|1090.4|1091.4|1089.9|1091.5|1090.4|1091|1089.9|1
1648119320000|2022-03-24 10:55:20|1091.3|1090.3|1091.3|1089.8|1091.3|1090.3|1091.1|1089.8|2
1648119330000|2022-03-24 10:55:30|1091.4|1089.9|1090.9|1089.4|1091.4|1089.9|1090.9|1089.4|2
1648119350000|2022-03-24 10:55:50|1091|1089.5|1090.9|1089.4|1091|1089.5|1090.9|1089.4|1
1648119360000|2022-03-24 10:56:00|1091|1089.5|1090.9|1089.4|1091|1089.5|1090.9|1089.4|0
1648119370000|2022-03-24 10:56:10|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1648119380000|2022-03-24 10:56:20|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|0
1648119390000|2022-03-24 10:56:30|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1648119430000|2022-03-24 10:57:10|1090.9|1089.4|1091|1089.5|1091|1089.5|1090.9|1089.4|0
1648119470000|2022-03-24 10:57:50|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|1090.9|1089.4|5
1648119510000|2022-03-24 10:58:30|1091.1|1089.6|1092|1090.5|1092|1090.5|1091.1|1089.6|4
1648119520000|2022-03-24 10:58:40|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|1092.1|1090.6|0
1648119530000|2022-03-24 10:58:50|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|1092.3|1090.8|0
1648119550000|2022-03-24 10:59:10|1092.1|1090.6|1092|1090.5|1092.1|1090.6|1092|1090.5|0
1648119610000|2022-03-24 11:00:10|1091.5|1089.7|1091.2|1089.7|1091.5|1089.7|1091.2|1089.7|0
1648119620000|2022-03-24 11:00:20|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|1091.1|1090.1|0
1648119640000|2022-03-24 11:00:40|1091.2|1089.7|1090.9|1089.4|1091.2|1089.7|1090.9|1089.4|2
1648119650000|2022-03-24 11:00:50|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1
1648119660000|2022-03-24 11:01:00|1090.5|1089|1090.5|1089|1090.6|1089.1|1090.5|1089|1
1648119670000|2022-03-24 11:01:10|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1
1648119680000|2022-03-24 11:01:20|1088.5|1087.9|1088.8|1087.3|1088.8|1087.9|1088.5|1087.3|1
1648119690000|2022-03-24 11:01:30|1088.7|1087.2|1088.5|1087|1088.7|1087.2|1088.5|1087|0
1648119710000|2022-03-24 11:01:50|1088.6|1087.1|1088.5|1087|1088.6|1087.1|1088.5|1087|10
1648119720000|2022-03-24 11:02:00|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1
1648119730000|2022-03-24 11:02:10|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1648119740000|2022-03-24 11:02:20|1085.6|1084.1|1086.3|1084.8|1086.3|1085.4|1085.6|1084.1|17
1648119750000|2022-03-24 11:02:30|1085.8|1084.7|1086.8|1085.3|1086.8|1085.3|1085.3|1084.7|13
1648119760000|2022-03-24 11:02:40|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1648119770000|2022-03-24 11:02:50|1087.1|1085.6|1088|1086.5|1088|1086.5|1087.1|1085.6|3
1648119780000|2022-03-24 11:03:00|1088.1|1086.6|1086.2|1084.7|1088.1|1086.7|1085.9|1084.4|16
1648119790000|2022-03-24 11:03:10|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086|1084.5|0
1648119820000|2022-03-24 11:03:40|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1648119840000|2022-03-24 11:04:00|1086.7|1085.2|1086.8|1085.3|1086.8|1085.3|1086.7|1085.2|3
1648119860000|2022-03-24 11:04:20|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|0
1648119870000|2022-03-24 11:04:30|1086.8|1085.3|1086.7|1085.2|1086.8|1085.3|1086.7|1085.2|0
1648119880000|2022-03-24 11:04:40|1087|1085.5|1086.8|1085.8|1087|1085.8|1086.3|1085.4|1
1648119890000|2022-03-24 11:04:50|||||||||1
1648119920000|2022-03-24 11:05:20|1086.7|1086.1|1086.8|1085.8|1086.9|1086.1|1086.7|1085.8|0
1648119930000|2022-03-24 11:05:30|1086.7|1086.1|1087.9|1086.4|1087.9|1086.4|1086.7|1086.1|2
1648119940000|2022-03-24 11:05:40|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.1|1086.6|1
1648119950000|2022-03-24 11:05:50|1088.3|1086.8|1089.5|1088|1089.5|1088|1088.3|1086.8|3
1648119960000|2022-03-24 11:06:00|1089.4|1087.9|1089.6|1088.1|1089.6|1088.1|1089.4|1087.9|0
1648119970000|2022-03-24 11:06:10|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1648119980000|2022-03-24 11:06:20|||||||||1
1648120000000|2022-03-24 11:06:40|1089.3|1088.7|1089.5|1088|1089.5|1088.7|1089.1|1088|2
1648120010000|2022-03-24 11:06:50|1088.9|1087.4|1088.4|1087.4|1088.9|1087.4|1088.4|1087.4|1
1648120020000|2022-03-24 11:07:00|1088.2|1087.2|1087.8|1086.3|1088.2|1087.2|1087.8|1086.3|1
1648120040000|2022-03-24 11:07:20|1087.7|1087.1|1088.1|1087.5|1088.1|1087.5|1087.7|1087.1|5
1648120050000|2022-03-24 11:07:30|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648120060000|2022-03-24 11:07:40|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1648120090000|2022-03-24 11:08:10|||||||||1
1648120120000|2022-03-24 11:08:40|||||||||5
1648120130000|2022-03-24 11:08:50|1088.4|1086.9|1088|1086.5|1088.4|1086.9|1088|1086.5|1
1648120140000|2022-03-24 11:09:00|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|10
1648120160000|2022-03-24 11:09:20|||||||||5
1648120220000|2022-03-24 11:10:20|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|2
1648120240000|2022-03-24 11:10:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648120250000|2022-03-24 11:10:50|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1648120320000|2022-03-24 11:12:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648120330000|2022-03-24 11:12:10|||||||||1
1648120380000|2022-03-24 11:13:00|1087.8|1086.7|1087.4|1086.4|1087.8|1086.7|1087.3|1086.4|4
1648120390000|2022-03-24 11:13:10|1086.9|1085.4|1087.1|1085.6|1087.1|1085.6|1086.9|1085.4|7
1648120410000|2022-03-24 11:13:30|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1648120440000|2022-03-24 11:14:00|||||||||2
1648120450000|2022-03-24 11:14:10|||||||||1
1648120480000|2022-03-24 11:14:40|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1648120530000|2022-03-24 11:15:30|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1648120560000|2022-03-24 11:16:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1648120570000|2022-03-24 11:16:10|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1648120590000|2022-03-24 11:16:30|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1648120620000|2022-03-24 11:17:00|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|0
1648120640000|2022-03-24 11:17:20|1087.4|1085.9|1086.6|1085.1|1087.4|1085.9|1086.6|1085.1|2
1648120700000|2022-03-24 11:18:20|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|0
1648120730000|2022-03-24 11:18:50||1085.7||1085.7||1085.7||1085.7|0
1648120740000|2022-03-24 11:19:00|1086.8|1085.3|1086.9|1085.4|1086.9|1085.4|1086.8|1085.3|1
1648120800000|2022-03-24 11:20:00|1087|1085.5|1087.8|1086.3|1087.8|1086.3|1086.9|1085.4|1
1648120810000|2022-03-24 11:20:10|1088.3|1087.7|1089.3|1087.8|1089.3|1087.8|1088.3|1087.7|1
1648120840000|2022-03-24 11:20:40|1089.4|1087.9|1087.7|1086.2|1089.4|1087.9|1087.7|1086.2|5
1648120870000|2022-03-24 11:21:10|1087.4|1085.9|1087.3|1085.8|1087.4|1085.9|1087.3|1085.8|0
1648120890000|2022-03-24 11:21:30|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1648120900000|2022-03-24 11:21:40|1086.4|1085.4|1086.1|1084.6|1086.4|1085.4|1086|1084.5|6
1648120980000|2022-03-24 11:23:00|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|0
1648120990000|2022-03-24 11:23:10|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1
1648121000000|2022-03-24 11:23:20|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|1085.4|1084.4|0
1648121010000|2022-03-24 11:23:30|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1648121030000|2022-03-24 11:23:50|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1
1648121070000|2022-03-24 11:24:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1648121080000|2022-03-24 11:24:40|1085.2|1084.2|1085|1083.5|1085.2|1084.2|1084.9|1083.4|3
1648121120000|2022-03-24 11:25:20|1085.1|1083.6|1085.1|1083.6|1085.2|1083.7|1085.1|1083.6|0
1648121130000|2022-03-24 11:25:30|1084.4|1082.9|1084.2|1082.7|1084.4|1082.9|1084.2|1082.7|10
1648121140000|2022-03-24 11:25:40|1084.4|1082.9|1084.4|1082.9|1084.5|1083|1084.4|1082.9|1
1648121150000|2022-03-24 11:25:50|||||||||2
1648121160000|2022-03-24 11:26:00|1084.1|1083.1|1083.9|1082.4|1084.1|1083.1|1082.7|1081.3|15
1648121170000|2022-03-24 11:26:10|1083.8|1082.3|1083.7|1082.2|1083.8|1082.3|1083.7|1082.2|0
1648121180000|2022-03-24 11:26:20|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|0
1648121210000|2022-03-24 11:26:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1082.3|1081.7|7
1648121220000|2022-03-24 11:27:00|1083.3|1082.3|1083.1|1081.6|1083.3|1082.3|1083.1|1081.6|1
1648121230000|2022-03-24 11:27:10|1083.2|1081.7|1082.9|1081.4|1083.2|1082|1082.6|1081.4|5
1648121240000|2022-03-24 11:27:20|1082.3|1081.3|1082.4|1080.9|1082.4|1081.3|1082.2|1080.9|0
1648121270000|2022-03-24 11:27:50|1082.3|1080.8|1081.6|1080.1|1082.3|1080.8|1081.6|1080.1|2
1648121280000|2022-03-24 11:28:00|1081.4|1079.9|1081.6|1080.1|1081.6|1080.1|1081.4|1079.9|2
1648121310000|2022-03-24 11:28:30|1081.7|1080.2|1081.7|1080.2|1081.7|1080.2|1081.7|1080.2|0
1648121320000|2022-03-24 11:28:40|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|0
1648121330000|2022-03-24 11:28:50|1081.9|1080.4|1082.2|1080.7|1082.2|1080.7|1081.9|1080.4|1
1648121350000|2022-03-24 11:29:10|1082.3|1080.8|1082.4|1080.9|1082.4|1080.9|1082.3|1080.8|0
1648121360000|2022-03-24 11:29:20|1082.3|1080.8|1082|1080.5|1082.4|1080.9|1082|1080.5|2
1648121380000|2022-03-24 11:29:40|1081.4|1080.4|1081.3|1080.7|1081.4|1080.7|1081.2|1080.4|0
1648121390000|2022-03-24 11:29:50|1081.9|1080.4|1082.6|1081.1|1083.7|1082.2|1081.9|1080.4|5
1648121400000|2022-03-24 11:30:00|1082.3|1081.3|1084|1082.5|1084|1082.5|1082.3|1080.9|6
1648121410000|2022-03-24 11:30:10|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1648121420000|2022-03-24 11:30:20|1084|1082.5|1084|1082.5|1084|1082.5|1083.9|1082.4|0
1648121430000|2022-03-24 11:30:30|1082.4|1081.8|1082.5|1081.9|1082.5|1081.9|1082.4|1081.8|7
1648121440000|2022-03-24 11:30:40|1083.1|1081.6|1082.5|1081|1083.3|1082.1|1082.5|1081|1
1648121450000|2022-03-24 11:30:50|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|0
1648121460000|2022-03-24 11:31:00|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1648121480000|2022-03-24 11:31:20|1081.9|1081.3|1081.7|1080.2|1082.2|1081.3|1081.7|1080.2|6
1648121500000|2022-03-24 11:31:40|1081|1080.4|1081.8|1080.3|1081.8|1080.4|1081|1080.3|1
1648121510000|2022-03-24 11:31:50|||||||||2
1648121520000|2022-03-24 11:32:00|1081|1080.4|1080.3|1078.8|1081|1080.4|1080.2|1078.7|3
1648121540000|2022-03-24 11:32:20|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|3
1648121550000|2022-03-24 11:32:30|1081|1079.5|1081.8|1080.3|1081.8|1080.3|1081|1079.5|0
1648121570000|2022-03-24 11:32:50|1081.2|1080.2|1080.5|1079|1081.2|1080.2|1080.5|1079|3
1648121580000|2022-03-24 11:33:00|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|1080.6|1079.1|0
1648121610000|2022-03-24 11:33:30|1080.5|1079|1080.6|1079.1|1080.6|1079.1|1080.5|1079|1
1648121630000|2022-03-24 11:33:50|||||||||1
1648121670000|2022-03-24 11:34:30||1079.6||1079.6||1079.6||1079.6|1
1648121690000|2022-03-24 11:34:50|||||||||1
1648121700000|2022-03-24 11:35:00|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1648121710000|2022-03-24 11:35:10|1080.6|1080|1082.4|1080.9|1082.4|1080.9|1080.6|1080|3
1648121720000|2022-03-24 11:35:20|1082.6|1081.1|1082.3|1080.8|1082.6|1081.1|1082.3|1080.8|0
1648121750000|2022-03-24 11:35:50|||||||||1
1648121760000|2022-03-24 11:36:00|1082.4|1080.9|1082.5|1081|1082.5|1081|1082.3|1080.8|0
1648121770000|2022-03-24 11:36:10|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1082.1|1081.1|1
1648121780000|2022-03-24 11:36:20|1082.5|1081|1082.5|1081|1082.5|1081|1082.5|1081|0
1648121790000|2022-03-24 11:36:30|1080.8|1080.2|1081|1080|1081.4|1080.2|1080.8|1079.9|8
1648121800000|2022-03-24 11:36:40|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|0
1648121820000|2022-03-24 11:37:00|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1080|0
1648121840000|2022-03-24 11:37:20|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|0
1648121860000|2022-03-24 11:37:40|1081.3|1079.8|1079.9|1078.4|1081.3|1079.8|1079.9|1078.4|4
1648121870000|2022-03-24 11:37:50|||||||||2
1648121900000|2022-03-24 11:38:20|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|9
1648121930000|2022-03-24 11:38:50|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|1079.2|1077.7|0
1648121940000|2022-03-24 11:39:00|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1079.1|1077.6|1
1648121980000|2022-03-24 11:39:40|1079.2|1077.7|1079.3|1077.8|1079.3|1077.8|1079.2|1077.7|0
1648122000000|2022-03-24 11:40:00|1079.1|1078.1|1081.9|1080.4|1081.9|1080.4|1079.1|1078.1|5
1648122010000|2022-03-24 11:40:10|1082|1080.5|1083.3|1081.8|1083.3|1081.8|1082|1080.5|14
1648122020000|2022-03-24 11:40:20|1084.5|1083|1085.5|1084|1085.8|1084.3|1084.4|1082.9|10
1648122030000|2022-03-24 11:40:30|1084.1|1083.5|1083.1|1081.6|1084.3|1083.7|1083.1|1081.6|8
1648122040000|2022-03-24 11:40:40|||||||||3
1648122050000|2022-03-24 11:40:50|1082.9|1081.4|1082.6|1081.1|1082.9|1081.4|1082.6|1081.1|1
1648122060000|2022-03-24 11:41:00|||||||||1
1648122090000|2022-03-24 11:41:30|1082.1|1080.9|1082.7|1081.2|1082.7|1081.2|1082.1|1080.9|0
1648122100000|2022-03-24 11:41:40|1082.8|1081.3|1082.7|1081.2|1082.8|1081.3|1082.7|1081.2|2
1648122120000|2022-03-24 11:42:00|1082.6|1081.1|1081.8|1080.3|1082.6|1081.1|1081.8|1080.3|2
1648122130000|2022-03-24 11:42:10|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|1081.6|1080.1|0
1648122140000|2022-03-24 11:42:20|1081.5|1080|1080.8|1079.3|1081.5|1080|1080.8|1079.3|0
1648122150000|2022-03-24 11:42:30|1080.9|1079.4|1081|1079.5|1081|1079.5|1080.9|1079.4|3
1648122160000|2022-03-24 11:42:40|1080.9|1079.4|1081|1079.5|1081|1079.5|1080.9|1079.4|1
1648122170000|2022-03-24 11:42:50|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|0
1648122180000|2022-03-24 11:43:00|1081.4|1079.9|1081.5|1080|1081.5|1080|1081.4|1079.9|1
1648122200000|2022-03-24 11:43:20|1080.8|1080.2|1082.1|1081.1|1082.1|1081.1|1080.8|1080.2|2
1648122210000|2022-03-24 11:43:30|1082.4|1081.8|1082.6|1081.1|1083.6|1082.2|1081.9|1080.4|28
1648122220000|2022-03-24 11:43:40|1082.8|1081.3|1082.9|1081.4|1083.1|1081.6|1082.8|1081.3|0
1648122230000|2022-03-24 11:43:50|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.5|0
1648122250000|2022-03-24 11:44:10|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1648122270000|2022-03-24 11:44:30|1083.2|1081.7|1083.3|1082.3|1083.5|1082.3|1083.2|1081.7|5
1648122280000|2022-03-24 11:44:40|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1648122290000|2022-03-24 11:44:50|1083|1082.4|1083.2|1082.2|1083.7|1082.4|1083|1082.2|4
1648122300000|2022-03-24 11:45:00|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|0
1648122320000|2022-03-24 11:45:20||1082.5||1082.5||1082.5||1082.5|1
1648122360000|2022-03-24 11:46:00|1084.1|1082.6|1083.1|1082.5|1084.1|1082.8|1083.1|1082.5|2
1648122370000|2022-03-24 11:46:10|1083.8|1082.8|1081.7|1080.2|1083.8|1082.8|1081.7|1080.2|7
1648122420000|2022-03-24 11:47:00|1081.1|1080.5|1081|1079.5|1081.1|1080.5|1081|1079.5|0
1648122470000|2022-03-24 11:47:50|1081.3|1079.8|1081.4|1079.9|1081.4|1079.9|1081.3|1079.8|2
1648122480000|2022-03-24 11:48:00|||||||||1
1648122510000|2022-03-24 11:48:30|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|1081.3|1079.8|0
1648122530000|2022-03-24 11:48:50|||||||||1
1648122540000|2022-03-24 11:49:00|1081.2|1079.7|1081.7|1080.2|1081.7|1080.2|1080.8|1079.6|2
1648122590000|2022-03-24 11:49:50|||||||||1
1648122640000|2022-03-24 11:50:40|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|1081.2|1079.7|5
1648122680000|2022-03-24 11:51:20|1081.4|1079.9|1081.5|1080|1081.5|1080|1081.4|1079.9|2
1648122690000|2022-03-24 11:51:30|1081.4|1080.4|1082.1|1080.6|1082.1|1080.6|1081.4|1080.4|1
1648122710000|2022-03-24 11:51:50|1082|1081|1082.1|1080.6|1082.2|1081|1082|1080.6|0
1648122720000|2022-03-24 11:52:00|1082.5|1081|1082.8|1081.3|1082.8|1081.3|1082.5|1081|2
1648122730000|2022-03-24 11:52:10|||||||||1
1648122740000|2022-03-24 11:52:20|1082.9|1081.4|1083|1081.5|1083|1081.5|1082.9|1081.4|0
1648122750000|2022-03-24 11:52:30|1082.9|1081.4|1082.9|1081.4|1083|1081.5|1082.9|1081.4|1
1648122760000|2022-03-24 11:52:40|1083|1081.5|1083.1|1081.6|1083.1|1081.6|1083|1081.5|0
1648122790000|2022-03-24 11:53:10|1083.4|1081.9|1083.2|1082.2|1083.5|1082.2|1083.2|1081.8|2
1648122810000|2022-03-24 11:53:30|1083|1082.4|1083.1|1081.6|1083.2|1082.4|1083|1081.6|2
1648122830000|2022-03-24 11:53:50|1083|1082|1083|1082|1083|1082|1083|1082|0
1648122850000|2022-03-24 11:54:10|1083.2|1082.2|1083.3|1082.3|1083.4|1082.8|1083.2|1082.2|3
1648122860000|2022-03-24 11:54:20|||||||||1
1648122870000|2022-03-24 11:54:30|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|4
1648122880000|2022-03-24 11:54:40|1083.3|1082.3|1083.1|1082.5|1083.5|1082.6|1083.1|1082|10
1648122890000|2022-03-24 11:54:50|||||||||1
1648122900000|2022-03-24 11:55:00|1084|1083|1083.5|1082|1084|1083.2|1083.1|1081.6|2
1648122910000|2022-03-24 11:55:10|1083.8|1082.3|1083.5|1082|1083.8|1082.3|1083.5|1082|0
1648122950000|2022-03-24 11:55:50|1084|1082.5|1083.3|1081.8|1084|1082.6|1083.2|1081.7|4
1648122960000|2022-03-24 11:56:00|1083.2|1082.6|1083.5|1082.9|1083.8|1082.9|1083.2|1082.6|1
1648122970000|2022-03-24 11:56:10|1083.3|1082.7|1083.5|1082|1083.5|1082.7|1083.3|1082|2
1648122980000|2022-03-24 11:56:20|||||||||1
1648122990000|2022-03-24 11:56:30|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|0
1648123000000|2022-03-24 11:56:40|1083.4|1082.4|1083.2|1082.6|1083.8|1082.6|1083.2|1082.3|1
1648123010000|2022-03-24 11:56:50|1084.8|1083.3|1083.1|1082.1|1084.8|1083.3|1083.1|1082.1|4
1648123020000|2022-03-24 11:57:00|1083.3|1082.3|1083.1|1082.1|1083.5|1082.4|1082.8|1082|2
1648123040000|2022-03-24 11:57:20|1083.4|1081.9|1083.3|1082.7|1083.4|1082.7|1083.3|1081.9|0
1648123050000|2022-03-24 11:57:30|1083.4|1082.8|1084.5|1083|1084.5|1083.4|1083.4|1082.8|2
1648123070000|2022-03-24 11:57:50|||||||||1
1648123080000|2022-03-24 11:58:00|1084.8|1083.3|1084.7|1083.2|1084.8|1083.3|1084.7|1083.2|2
1648123090000|2022-03-24 11:58:10|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1648123100000|2022-03-24 11:58:20|1085.1|1083.6|1085.7|1084.7|1086.6|1085.1|1085.1|1083.6|2
1648123110000|2022-03-24 11:58:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|8
1648123120000|2022-03-24 11:58:40|1085.5|1084|1085|1083.5|1085.5|1084|1085|1083.5|1
1648123170000|2022-03-24 11:59:30|1084.9|1083.4|1085|1083.5|1085|1083.5|1084.9|1083.4|5
1648123190000|2022-03-24 11:59:50|1084.1|1082.6|1084|1082.5|1084.1|1082.6|1084|1082.5|1
1648123200000|2022-03-24 12:00:00|||||||||5
1648123210000|2022-03-24 12:00:10|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1648123240000|2022-03-24 12:00:40|1084.2|1082.7|1084|1082.5|1084.2|1082.7|1084|1082.5|1
1648123250000|2022-03-24 12:00:50|||||||||1
1648123280000|2022-03-24 12:01:20|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1648123290000|2022-03-24 12:01:30|1084.1|1082.6|1084|1082.5|1084.1|1082.6|1084|1082.5|0
1648123320000|2022-03-24 12:02:00|1083.9|1082.4|1084|1082.5|1084|1082.5|1083.9|1082.4|2
1648123340000|2022-03-24 12:02:20|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|3
1648123350000|2022-03-24 12:02:30|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1648123360000|2022-03-24 12:02:40|1084|1083|1084.9|1083.4|1084.9|1083.7|1084|1083|3
1648123380000|2022-03-24 12:03:00|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|2
1648123390000|2022-03-24 12:03:10|1086.4|1084.1|1085.9|1084.4|1086.5|1085|1085.4|1084.1|20
1648123400000|2022-03-24 12:03:20|1086.1|1084.6|1086|1084.5|1086.1|1084.6|1085.9|1084.4|0
1648123410000|2022-03-24 12:03:30|1085.9|1084.4|1085.5|1084.5|1085.9|1084.5|1085.5|1084.4|0
1648123490000|2022-03-24 12:04:50|1085.6|1085|1085.9|1084.4|1085.9|1085|1085.6|1084.4|3
1648123500000|2022-03-24 12:05:00|1086|1084.5|1086.1|1084.6|1086.1|1084.6|1086|1084.5|1
1648123510000|2022-03-24 12:05:10|1085.9|1084.4|1086.4|1085.4|1087.8|1086.3|1085.9|1084.4|3
1648123520000|2022-03-24 12:05:20|1086|1085|1086|1085|1086|1085|1086|1085|0
1648123530000|2022-03-24 12:05:30|1086.1|1084.6|1086|1084.5|1086.1|1084.6|1086|1084.5|0
1648123550000|2022-03-24 12:05:50|1086.2|1084.7|1086.4|1084.9|1086.4|1084.9|1086.2|1084.7|1
1648123560000|2022-03-24 12:06:00|1086.5|1085|1086.4|1084.9|1086.5|1085|1086.4|1084.9|0
1648123570000|2022-03-24 12:06:10|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|3
1648123580000|2022-03-24 12:06:20|1086.4|1085.4|1086.5|1085|1086.6|1085.4|1086.4|1085|0
1648123610000|2022-03-24 12:06:50|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|0
1648123620000|2022-03-24 12:07:00|1086.4|1085.4|1086.5|1085.5|1086.6|1085.5|1086.4|1085.1|1
1648123630000|2022-03-24 12:07:10|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.6|1085.1|0
1648123640000|2022-03-24 12:07:20|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|0
1648123650000|2022-03-24 12:07:30|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1648123670000|2022-03-24 12:07:50|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|0
1648123680000|2022-03-24 12:08:00|1086.6|1085.1|1086.3|1085.3|1086.6|1085.6|1086.2|1085.1|3
1648123700000|2022-03-24 12:08:20|1086.2|1085.2|1086.2|1084.7|1086.2|1085.2|1085.8|1084.7|1
1648123710000|2022-03-24 12:08:30|1086.3|1084.8|1086.2|1084.7|1086.3|1084.8|1086.2|1084.7|0
1648123740000|2022-03-24 12:09:00|1086.3|1084.8|1086.4|1084.9|1086.4|1084.9|1086.3|1084.8|0
1648123750000|2022-03-24 12:09:10|1086.1|1085.1|1086.4|1084.9|1086.4|1085.1|1086.1|1084.7|2
1648123760000|2022-03-24 12:09:20|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|1
1648123770000|2022-03-24 12:09:30|1086.6|1085.1|1086.5|1085|1086.6|1085.1|1086.5|1085|0
1648123780000|2022-03-24 12:09:40|1086.6|1085.1|1086.5|1085|1086.7|1085.2|1086.5|1085|5
1648123790000|2022-03-24 12:09:50|||||||||2
1648123800000|2022-03-24 12:10:00|1086.6|1085.1|1086.9|1085.4|1086.9|1085.4|1086.6|1085.1|1
1648123810000|2022-03-24 12:10:10|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1648123830000|2022-03-24 12:10:30|1087|1085.5|1086.8|1085.8|1087|1085.8|1086.8|1085.5|0
1648123840000|2022-03-24 12:10:40|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1648123850000|2022-03-24 12:10:50|1087.1|1085.6|1086.7|1085.7|1087.1|1085.7|1086.7|1085.6|1
1648123860000|2022-03-24 12:11:00|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1648123870000|2022-03-24 12:11:10|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1648123890000|2022-03-24 12:11:30|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1
1648123900000|2022-03-24 12:11:40|1087|1085.5|1086.7|1085.7|1087|1086|1086.7|1085.5|2
1648123910000|2022-03-24 12:11:50|1086.6|1086|1086.7|1085.7|1086.7|1086|1086.6|1085.7|0
1648123920000|2022-03-24 12:12:00|||||||||5
1648123930000|2022-03-24 12:12:10|1086.3|1085.3|1086.2|1084.7|1086.3|1085.3|1086|1084.7|4
1648123980000|2022-03-24 12:13:00|1086.1|1084.6|1086.5|1085|1086.7|1085.2|1086|1084.6|5
1648123990000|2022-03-24 12:13:10|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|0
1648124000000|2022-03-24 12:13:20|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|1086.5|1085.5|0
1648124010000|2022-03-24 12:13:30|1086.6|1085|1086|1085.4|1086.6|1085.5|1086|1085|0
1648124020000|2022-03-24 12:13:40|1085.8|1085.2|1086|1085|1086|1085.2|1085.8|1085|2
1648124030000|2022-03-24 12:13:50|1086.2|1084.7|1086|1085|1086.2|1085|1086|1084.7|0
1648124040000|2022-03-24 12:14:00|||||||||3
1648124060000|2022-03-24 12:14:20|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|0
1648124070000|2022-03-24 12:14:30|1086.1|1084.6|1086.2|1084.7|1086.2|1084.7|1086.1|1084.6|1
1648124100000|2022-03-24 12:15:00|1086|1085|1086|1085|1086|1085|1086|1085|0
1648124140000|2022-03-24 12:15:40|1086.3|1084.8|1086.2|1085.2|1086.3|1085.6|1086|1084.8|2
1648124150000|2022-03-24 12:15:50|1086|1085.4|1086.3|1084.8|1086.3|1085.4|1086|1084.8|2
1648124170000|2022-03-24 12:16:10|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|0
1648124190000|2022-03-24 12:16:30|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1
1648124230000|2022-03-24 12:17:10|1086.5|1085|1086.4|1084.9|1086.5|1085|1086.4|1084.9|0
1648124240000|2022-03-24 12:17:20|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1648124250000|2022-03-24 12:17:30|1086.4|1084.9|1086.5|1085|1086.5|1085|1086.4|1084.9|0
1648124260000|2022-03-24 12:17:40|1086.3|1084.8|1086.4|1084.9|1086.4|1084.9|1086.3|1084.8|0
1648124280000|2022-03-24 12:18:00|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|2
1648124290000|2022-03-24 12:18:10|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1648124300000|2022-03-24 12:18:20|1086|1084.5|1085.7|1084.7|1086|1084.7|1085.7|1084.5|1
1648124330000|2022-03-24 12:18:50|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|2
1648124340000|2022-03-24 12:19:00|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|1
1648124350000|2022-03-24 12:19:10|1085.7|1084.7|1085.2|1084.6|1086|1084.7|1085.2|1084.3|3
1648124360000|2022-03-24 12:19:20|1085.5|1084.5|1086|1084.5|1086|1084.7|1085.5|1084.3|1
1648124370000|2022-03-24 12:19:30|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|1085.7|1084.7|0
1648124380000|2022-03-24 12:19:40|1086.3|1084.8|1086.5|1085|1086.6|1085.1|1086.3|1084.8|14
1648124390000|2022-03-24 12:19:50|||||||||1
1648124410000|2022-03-24 12:20:10|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|0
1648124420000|2022-03-24 12:20:20|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|0
1648124430000|2022-03-24 12:20:30|1086.7|1085.7|1087.2|1086.6|1087.9|1086.7|1086.7|1085.7|6
1648124440000|2022-03-24 12:20:40|1086.9|1086.3|1086.7|1085.7|1086.9|1086.3|1086.7|1085.7|3
1648124470000|2022-03-24 12:21:10|1086.8|1086.2|1088|1086.5|1088|1087|1086.8|1086.2|7
1648124480000|2022-03-24 12:21:20|1087.9|1086.9|1088.1|1086.6|1088.2|1087|1087.9|1086.6|1
1648124490000|2022-03-24 12:21:30|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1648124500000|2022-03-24 12:21:40|1088.2|1086.7|1088.7|1087.7|1089|1087.9|1088.2|1086.7|3
1648124510000|2022-03-24 12:21:50|1089|1087.5|1089.9|1088.4|1089.9|1088.4|1088.7|1087.5|2
1648124520000|2022-03-24 12:22:00|1090|1088.5|1088.9|1087.9|1090|1088.5|1088.7|1087.9|5
1648124530000|2022-03-24 12:22:10||1088.3||1088.3||1088.3||1088.3|1
1648124540000|2022-03-24 12:22:20|1089|1088|1088.6|1088|1089|1088|1088.6|1088|3
1648124550000|2022-03-24 12:22:30|1088.4|1087.8|1088.7|1087.7|1089.1|1087.9|1088.4|1087.5|0
1648124560000|2022-03-24 12:22:40|1089.2|1087.6|1089|1087.5|1089.2|1087.6|1089|1087.5|4
1648124570000|2022-03-24 12:22:50|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|0
1648124580000|2022-03-24 12:23:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1648124590000|2022-03-24 12:23:10|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|0
1648124600000|2022-03-24 12:23:20|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1
1648124610000|2022-03-24 12:23:30|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|6
1648124620000|2022-03-24 12:23:40|1090.1|1088.6|1091.1|1089.6|1091.1|1089.6|1090.1|1088.6|3
1648124630000|2022-03-24 12:23:50|1091.2|1089.7|1091.3|1089.8|1091.3|1089.8|1091.2|1089.7|0
1648124640000|2022-03-24 12:24:00|1091.2|1089.7|1091.3|1089.8|1091.3|1089.8|1091.2|1089.7|0
1648124650000|2022-03-24 12:24:10|1091.1|1089.6|1091.2|1089.7|1091.2|1089.7|1091.1|1089.6|0
1648124660000|2022-03-24 12:24:20|1091.1|1089.6|1092.3|1090.8|1092.5|1091.8|1091.1|1089.6|11
1648124670000|2022-03-24 12:24:30|1092.4|1090.9|1092.4|1090.9|1092.4|1091.6|1092.1|1090.8|2
1648124680000|2022-03-24 12:24:40|1091.7|1090.2|1091.9|1090.4|1092.1|1090.6|1091.5|1090|4
1648124690000|2022-03-24 12:24:50|1092|1090.5|1092.2|1090.7|1092.3|1090.8|1091.9|1090.4|1
1648124700000|2022-03-24 12:25:00|1092.1|1090.6|1092.4|1090.9|1092.4|1090.9|1092.1|1090.6|0
1648124710000|2022-03-24 12:25:10|1092.5|1091|1092.6|1091.1|1092.6|1091.1|1092.4|1090.9|0
1648124720000|2022-03-24 12:25:20|1092.4|1090.9|1092.8|1091.3|1092.8|1091.3|1092.4|1090.9|5
1648124730000|2022-03-24 12:25:30|1092.4|1091.4|1092.8|1091.3|1092.8|1091.4|1092.4|1091|1
1648124740000|2022-03-24 12:25:40|1092.7|1091.2|1091.5|1090|1092.7|1091.4|1091.5|1090|3
1648124750000|2022-03-24 12:25:50|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1091.6|1090.1|1
1648124780000|2022-03-24 12:26:20|1091.7|1090.2|1091.8|1090.3|1091.8|1090.3|1091.7|1090.2|0
1648124790000|2022-03-24 12:26:30|1091.7|1090.2|1091.6|1090.1|1091.7|1090.2|1091.6|1090.1|0
1648124800000|2022-03-24 12:26:40|1091.4|1090.4|1091.8|1090.3|1091.8|1090.9|1091.4|1090.3|1
1648124820000|2022-03-24 12:27:00|1092.1|1090.6|1093.2|1091.7|1093.2|1092|1092.1|1090.6|9
1648124830000|2022-03-24 12:27:10|1093|1092|1093.1|1091.6|1093.2|1092|1093|1091.6|1
1648124860000|2022-03-24 12:27:40|1092.6|1091.5|1092.5|1091.5|1092.6|1091.5|1092.5|1091.5|0
1648124870000|2022-03-24 12:27:50|1093|1091.6|1093.1|1091.6|1093.1|1092.1|1093|1091.6|1
1648124880000|2022-03-24 12:28:00|1092.5|1091.9|1092.6|1091.1|1092.6|1091.9|1092.5|1091.1|6
1648124890000|2022-03-24 12:28:10|1091.9|1090.4|1091.1|1089.6|1091.9|1090.4|1090.3|1089.6|8
1648124900000|2022-03-24 12:28:20|1091.2|1089.7|1091.2|1089.7|1091.2|1089.7|1091|1089.5|0
1648124910000|2022-03-24 12:28:30|1091.4|1089.9|1091.6|1090.1|1091.6|1090.1|1091.4|1089.9|0
1648124920000|2022-03-24 12:28:40|1091.5|1090|1091.8|1090.3|1091.9|1090.4|1091.5|1090|0
1648124930000|2022-03-24 12:28:50|1091.4|1090.4|1091.5|1090|1091.5|1090.4|1091.4|1090|0
1648124940000|2022-03-24 12:29:00|1091.4|1089.9|1091.6|1090.1|1091.6|1090.1|1091.4|1089.9|2
1648124950000|2022-03-24 12:29:10|||||||||1
1648124960000|2022-03-24 12:29:20|1091.5|1090|1091.4|1089.9|1091.5|1090|1091.4|1089.9|0
1648124980000|2022-03-24 12:29:40|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|0
1648124990000|2022-03-24 12:29:50|1092|1090.5|1092.4|1090.9|1092.4|1090.9|1092|1090.5|0
1648125000000|2022-03-24 12:30:00|1092.3|1090.8|1091.4|1089.9|1092.3|1090.8|1091.4|1089.9|2
1648125010000|2022-03-24 12:30:10|1091.5|1090|1091.4|1089.9|1091.5|1090|1091.4|1089.9|0
1648125030000|2022-03-24 12:30:30|1091.5|1090|1090.6|1090|1091.6|1090.2|1090.6|1090|1
1648125040000|2022-03-24 12:30:40|1090.7|1090.1|1089.5|1088|1090.7|1090.1|1089.5|1088|8
1648125050000|2022-03-24 12:30:50|1089.4|1087.9|1089.5|1088|1089.5|1088|1089.3|1087.8|0
1648125060000|2022-03-24 12:31:00|1089.4|1087.9|1088.9|1087.4|1089.4|1087.9|1088.6|1087.1|2
1648125070000|2022-03-24 12:31:10|1088.2|1087.2|1088.4|1086.9|1088.5|1087.2|1088.2|1086.9|0
1648125080000|2022-03-24 12:31:20|1088.3|1087.3|1088.4|1087.4|1088.4|1087.4|1088.3|1087.3|7
1648125090000|2022-03-24 12:31:30|1088.2|1087.2|1088.3|1087.7|1088.4|1087.7|1088.2|1087.2|9
1648125100000|2022-03-24 12:31:40|1088.2|1087.6|1088|1087.4|1088.4|1087.7|1087.9|1087.1|3
1648125110000|2022-03-24 12:31:50|1087.9|1087.3|1088.1|1087.1|1088.1|1087.3|1087.7|1087.1|4
1648125120000|2022-03-24 12:32:00|1088.4|1086.9|1092.1|1090.6|1092.1|1090.8|1088.2|1086.9|15
1648125130000|2022-03-24 12:32:10|1092.2|1091.2|1091.3|1089.8|1092.2|1091.2|1091.3|1089.8|2
1648125140000|2022-03-24 12:32:20|1091.2|1089.7|1090.6|1089.1|1091.2|1089.8|1090.6|1089.1|3
1648125150000|2022-03-24 12:32:30|1090.3|1089.7|1090.6|1089.1|1090.8|1090|1090.3|1089.1|3
1648125160000|2022-03-24 12:32:40|1090.5|1089|1091|1089.5|1091|1089.5|1090.1|1089|0
1648125170000|2022-03-24 12:32:50|1090.7|1089.7|1090.5|1089|1090.7|1089.8|1090.2|1089|1
1648125180000|2022-03-24 12:33:00|1090.6|1089.1|1090.6|1089.1|1090.6|1089.4|1090.4|1089.1|1
1648125190000|2022-03-24 12:33:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1648125200000|2022-03-24 12:33:20|1090.6|1089.1|1091.5|1090|1091.5|1090|1090.3|1088.9|2
1648125230000|2022-03-24 12:33:50|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|1091.3|1089.8|0
1648125240000|2022-03-24 12:34:00|1091.2|1089.7|1091.6|1090.1|1091.7|1090.2|1091.1|1089.6|1
1648125250000|2022-03-24 12:34:10|1091.5|1090|1091.8|1090.3|1091.8|1090.3|1090.5|1089.5|1
1648125260000|2022-03-24 12:34:20|1091.9|1090.4|1091.8|1090.3|1091.9|1090.4|1091.8|1090.3|0
1648125280000|2022-03-24 12:34:40|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|1091.9|1090.4|0
1648125300000|2022-03-24 12:35:00|1092.1|1090.6|1092.4|1090.9|1092.4|1090.9|1092.1|1090.6|1
1648125310000|2022-03-24 12:35:10|1092.5|1091|1092.4|1090.9|1092.5|1091|1092.3|1090.8|0
1648125320000|2022-03-24 12:35:20|1091.9|1090.4|1091.7|1090.2|1091.9|1090.4|1091.7|1090.2|1
1648125330000|2022-03-24 12:35:30|1091.8|1090.3|1091.4|1089.9|1091.8|1090.3|1091.4|1089.9|0
1648125340000|2022-03-24 12:35:40|1090.8|1089.3|1090.7|1089.2|1090.8|1089.3|1090.7|1089.2|5
1648125360000|2022-03-24 12:36:00|1090.6|1089.1|1091|1089.5|1091|1089.5|1090.6|1089.1|0
1648125400000|2022-03-24 12:36:40|1090.8|1089.3|1088.9|1088.3|1090.9|1089.7|1088.9|1088.1|12
1648125410000|2022-03-24 12:36:50|1089|1088.4|1089.2|1087.7|1089.8|1088.9|1089|1087.5|13
1648125420000|2022-03-24 12:37:00|1089.1|1087.6|1089.5|1088|1089.7|1088.8|1089.1|1087.6|1
1648125430000|2022-03-24 12:37:10|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1648125440000|2022-03-24 12:37:20|1088.5|1086.8|1088.4|1086.9|1088.7|1087.2|1088|1086.8|5
1648125450000|2022-03-24 12:37:30|1088|1087|1088.3|1086.8|1089.3|1088.1|1087.9|1086.5|34
1648125460000|2022-03-24 12:37:40|1088.2|1086.7|1087.9|1087.3|1089.2|1087.7|1087.7|1086.5|13
1648125470000|2022-03-24 12:37:50|1088|1087.4|1088.2|1087.6|1089.2|1087.7|1088|1087.4|15
1648125490000|2022-03-24 12:38:10|1089.3|1087.8|1088.1|1086.6|1089.3|1087.8|1088.1|1086.6|19
1648125500000|2022-03-24 12:38:20|1087.8|1086.3|1088.1|1086.6|1088.1|1086.6|1087.8|1086.3|2
1648125510000|2022-03-24 12:38:30|1088|1086.5|1087.8|1086.3|1088|1086.5|1087.8|1086.3|0
1648125540000|2022-03-24 12:39:00|1087.7|1086.2|1087.2|1085.7|1087.9|1086.4|1087.2|1085.7|1
1648125550000|2022-03-24 12:39:10|1087.3|1086.2|1086.9|1085.4|1087.3|1086.2|1086.9|1085.4|3
1648125560000|2022-03-24 12:39:20|1086.8|1085.3|1086.6|1086|1086.8|1086|1086.5|1085.3|1
1648125570000|2022-03-24 12:39:30|1086.7|1086.1|1086.6|1085.1|1086.7|1086.1|1086.6|1085.1|3
1648125580000|2022-03-24 12:39:40|||||||||2
1648125590000|2022-03-24 12:39:50|1086|1085.4|1085.1|1083.6|1086.1|1085.5|1085.1|1083.6|8
1648125600000|2022-03-24 12:40:00|1085|1083.5|1085.1|1083.6|1085.1|1083.6|1085|1083.5|0
1648125610000|2022-03-24 12:40:10|1085|1083.5|1083.9|1082.4|1085|1083.5|1083.9|1082.4|2
1648125620000|2022-03-24 12:40:20|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|0
1648125630000|2022-03-24 12:40:30|1084.4|1082.9|1084.1|1083.5|1084.4|1083.5|1084.1|1082.9|1
1648125640000|2022-03-24 12:40:40|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1648125650000|2022-03-24 12:40:50|1085.3|1083.8|1085.6|1084.6|1085.8|1084.6|1085.3|1083.8|3
1648125660000|2022-03-24 12:41:00|1085.8|1084.3|1085.5|1084.5|1085.8|1084.5|1085.5|1084.3|2
1648125670000|2022-03-24 12:41:10|1085.2|1084.2|1085.5|1084|1085.5|1084.4|1085.2|1084|0
1648125680000|2022-03-24 12:41:20|1085.2|1083.7|1085.3|1083.8|1085.3|1084.6|1085|1083.5|8
1648125690000|2022-03-24 12:41:30|1085|1084|1085.3|1083.8|1085.3|1084|1084.8|1083.5|0
1648125700000|2022-03-24 12:41:40|1085.2|1083.7|1085.8|1084.3|1085.8|1084.3|1085.1|1083.7|1
1648125730000|2022-03-24 12:42:10|1085.7|1084.2|1085.1|1084.1|1085.7|1084.4|1085.1|1084.1|0
1648125740000|2022-03-24 12:42:20|1084.6|1083.6|1084.3|1083.3|1084.6|1083.6|1084.3|1083.3|1
1648125750000|2022-03-24 12:42:30|1083.9|1082.9|1083.6|1082.6|1083.9|1082.9|1083.6|1082.6|2
1648125760000|2022-03-24 12:42:40|1084.9|1083.4|1083.8|1082.8|1084.9|1083.4|1083.8|1082.8|8
1648125770000|2022-03-24 12:42:50|1083.7|1082.7|1083.7|1083.1|1083.9|1083.1|1083.7|1082.7|4
1648125780000|2022-03-24 12:43:00|1083.8|1083.2|1083.5|1082.5|1085.1|1083.7|1083.4|1082.4|19
1648125790000|2022-03-24 12:43:10|1083.3|1082.7|1083.8|1082.8|1083.8|1082.8|1083.3|1082.7|0
1648125800000|2022-03-24 12:43:20|1083.9|1082.9|1083.8|1082.8|1085.4|1083.9|1083.7|1082.4|2
1648125820000|2022-03-24 12:43:40|1084|1082.5|1083.6|1082.6|1084|1082.8|1083.6|1082.5|0
1648125830000|2022-03-24 12:43:50|1083|1082.4|1084.3|1082.8|1084.3|1082.8|1083|1082.2|6
1648125840000|2022-03-24 12:44:00|1084.4|1082.9|1084.3|1082.8|1084.4|1082.9|1084.3|1082.8|0
1648125850000|2022-03-24 12:44:10|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1648125860000|2022-03-24 12:44:20|1084.8|1083.3|1083.9|1082.4|1084.8|1083.3|1082.7|1081.9|14
1648125880000|2022-03-24 12:44:40|1084|1082.5|1084.5|1083.5|1084.5|1083.6|1084|1082.5|2
1648125890000|2022-03-24 12:44:50|1084.8|1083.3|1085.7|1084.2|1086.2|1085.2|1084.8|1083.3|18
1648128600000|2022-03-24 13:30:00|1086|1085|1086.3|1085.3|1087.6|1086.8|1085.2|1083.7|87
1648128610000|2022-03-24 13:30:10|1086.2|1085.2|1084.7|1083.2|1086.2|1085.2|1083.7|1082.7|38
1648128620000|2022-03-24 13:30:20|1083.9|1082.4|1083.2|1082.2|1084.5|1083.6|1082.8|1081.5|20
1648128630000|2022-03-24 13:30:30|1083.3|1082.3|1084.4|1082.9|1084.4|1083|1082.3|1081.2|15
1648128640000|2022-03-24 13:30:40|1084.2|1083.2|1083.7|1082.7|1084.9|1084.2|1083.7|1082.7|10
1648128650000|2022-03-24 13:30:50|1083.8|1082.8|1083.2|1081.7|1083.8|1082.8|1083|1081.7|5
1648128660000|2022-03-24 13:31:00|1083.4|1082.8|1083.8|1082.8|1085|1083.5|1083.4|1082.8|11
1648128670000|2022-03-24 13:31:10|1083.1|1082.5|1081.6|1081|1083.1|1082.5|1080.8|1079.9|19
1648128680000|2022-03-24 13:31:20|1082.4|1081.8|1081.5|1080.5|1082.4|1081.8|1080.1|1079.2|63
1648128690000|2022-03-24 13:31:30|1080.7|1079.7|1085.4|1084.4|1085.4|1084.7|1080.7|1079.7|21
1648128700000|2022-03-24 13:31:40|1086.6|1085.1|1085|1084.4|1086.6|1085.9|1084.9|1083.5|10
1648128710000|2022-03-24 13:31:50|1085.1|1084.5|1085.7|1084.2|1085.7|1084.8|1085|1083.7|35
1648128720000|2022-03-24 13:32:00|1085.6|1084.1|1083.5|1082|1085.6|1084.7|1082.5|1081|24
1648128730000|2022-03-24 13:32:10|1083.1|1082.1|1081.6|1080.1|1083.1|1082.1|1081.6|1080.1|11
1648128740000|2022-03-24 13:32:20|1081.7|1080.2|1082.6|1081.1|1082.8|1081.3|1080.4|1078.9|23
1648128750000|2022-03-24 13:32:30|1082.5|1081.5|1081.2|1080.2|1082.5|1081.5|1081.2|1079.8|21
1648128760000|2022-03-24 13:32:40|1080.8|1079.7|1081.9|1080.4|1082|1080.6|1080.5|1079.4|22
1648128770000|2022-03-24 13:32:50|1081.7|1080.7|1082.4|1081.4|1083|1081.5|1081.7|1080.7|12
1648128780000|2022-03-24 13:33:00|1082.5|1081|1081.5|1080|1082.5|1081|1080.6|1079.9|25
1648128790000|2022-03-24 13:33:10|1080.9|1079.4|1080.8|1079.3|1080.9|1079.4|1080.8|1079.3|1
1648128800000|2022-03-24 13:33:20|1080.9|1079.4|1082.5|1081|1082.5|1081|1080.9|1079.4|10
1648128810000|2022-03-24 13:33:30|1082.4|1080.9|1084.4|1083.8|1085.1|1084.1|1082.4|1080.9|28
1648128820000|2022-03-24 13:33:40|1084.5|1083.9|1084.3|1082.8|1085|1083.9|1083.8|1082.7|9
1648128830000|2022-03-24 13:33:50|1084|1083|1084.2|1083.2|1084.9|1084.3|1082.9|1081.9|13
1648128840000|2022-03-24 13:34:00|1084.7|1083.1|1084.6|1084|1085|1084|1084.6|1083.1|14
1648128850000|2022-03-24 13:34:10|1084.9|1083.9|1084.4|1083.8|1084.9|1083.9|1084.4|1083|3
1648128860000|2022-03-24 13:34:20|1084.8|1084.2|1086|1084.5|1086.4|1085.8|1083.9|1083|25
1648128870000|2022-03-24 13:34:30|1085.9|1084.4|1085.4|1083.9|1086.1|1085|1084|1083.3|102
1648128880000|2022-03-24 13:34:40|1085.5|1084|1084.7|1084.1|1085.6|1084.2|1083.4|1082.3|34
1648128890000|2022-03-24 13:34:50|1085.9|1084.4|1087.2|1086.2|1087.3|1086.2|1085.9|1084.4|30
1648128900000|2022-03-24 13:35:00|1086.9|1086.3|1088.8|1087.3|1088.8|1087.3|1086.3|1085.3|31
1648128910000|2022-03-24 13:35:10|1089|1087.5|1090|1088.5|1090|1088.5|1087.1|1085.9|45
1648128920000|2022-03-24 13:35:20|1088.9|1087.4|1090.3|1088.8|1091.2|1089.9|1088.8|1087.4|47
1648128930000|2022-03-24 13:35:30|1090.5|1089|1091.8|1090.3|1092.2|1091|1090.5|1089|32
1648128940000|2022-03-24 13:35:40|1091.4|1090.4|1091.1|1089.6|1091.4|1090.5|1090.6|1089.6|19
1648128950000|2022-03-24 13:35:50|1091|1090|1089.6|1088.1|1091|1090|1088.8|1087.9|5
1648128960000|2022-03-24 13:36:00|1089.1|1088|1088|1087.4|1089.1|1088|1088|1087|13
1648128970000|2022-03-24 13:36:10|1087.6|1086.1|1088.8|1087.8|1088.8|1087.8|1087.5|1086.1|21
1648128980000|2022-03-24 13:36:20|1088.5|1087.9|1088|1086.5|1088.5|1087.9|1088|1086.5|21
1648128990000|2022-03-24 13:36:30|1087.9|1086.4|1087.8|1086.8|1087.9|1086.8|1087.7|1086.3|0
1648129000000|2022-03-24 13:36:40|1087.7|1087.1|1088.6|1087.1|1088.9|1087.8|1087.7|1087.1|11
1648129010000|2022-03-24 13:36:50|1088.3|1087.3|1088|1086.5|1088.4|1087.4|1087.8|1086.4|13
1648129020000|2022-03-24 13:37:00|1087.9|1086.4|1087.9|1086.4|1088|1086.5|1087.9|1086.4|1
1648129030000|2022-03-24 13:37:10|1088|1086.9|1087.9|1086.9|1088|1086.9|1087.8|1086.5|5
1648129040000|2022-03-24 13:37:20|1087.8|1086.8|1088.6|1087.1|1089.1|1088.1|1087.8|1086.8|16
1648129050000|2022-03-24 13:37:30|1088.7|1087.2|1088.3|1087.3|1088.7|1087.3|1088.3|1087.1|20
1648129060000|2022-03-24 13:37:40|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|0
1648129070000|2022-03-24 13:37:50|1087.9|1087.3|1088.3|1087.3|1088.3|1087.3|1087.1|1086.1|9
1648129080000|2022-03-24 13:38:00|1088.8|1087.5|1086.8|1085.8|1089|1087.5|1086.8|1085.8|20
1648129090000|2022-03-24 13:38:10|1086.5|1085.9|1087.5|1086|1087.5|1086.2|1085.9|1084.4|15
1648129100000|2022-03-24 13:38:20|1087.4|1085.9|1086.5|1085.5|1087.4|1085.9|1086.5|1085.5|10
1648129120000|2022-03-24 13:38:40|1086.6|1085.6|1087.1|1086.1|1087.1|1086.1|1086.6|1085.6|1
1648129140000|2022-03-24 13:39:00|1086.3|1084.8|1085.6|1084.6|1086.3|1084.8|1085.2|1084.2|35
1648129150000|2022-03-24 13:39:10|1083.6|1082.6|1083.2|1081.7|1083.7|1082.6|1083.2|1081.7|7
1648129160000|2022-03-24 13:39:20|1083.3|1082.2|1084.8|1083.3|1084.8|1083.3|1083.2|1082.2|8
1648129170000|2022-03-24 13:39:30|1084.9|1083.4|1087.1|1085.6|1087.1|1085.6|1084.9|1083.4|10
1648129180000|2022-03-24 13:39:40|1086.9|1085.4|1087|1085.5|1087.2|1086.2|1086.8|1085.3|2
1648129190000|2022-03-24 13:39:50|1086.1||1086.1||1086.1||1086.1||2
1648129200000|2022-03-24 13:40:00|1085.5|1084|1086|1085.4|1086|1085.4|1085|1084|11
1648129210000|2022-03-24 13:40:10|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|5
1648129220000|2022-03-24 13:40:20|1085.1|1084.1|1085|1083.5|1085.2|1084.2|1085|1083.5|10
1648129230000|2022-03-24 13:40:30|1086.1|1085.5|1086.6|1086|1087.7|1087.1|1086.1|1085.5|20
1648129240000|2022-03-24 13:40:40|1086.7|1086.1|1087|1086|1087|1086.1|1086.7|1086|3
1648129250000|2022-03-24 13:40:50|1086|1085|1086|1085|1086|1085|1086|1085|2
1648129260000|2022-03-24 13:41:00|1085.9|1085.3|1086.8|1085.3|1086.8|1085.3|1085.9|1085.1|10
1648129270000|2022-03-24 13:41:10|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1648129280000|2022-03-24 13:41:20|1086.8|1085.3|1086.3|1084.8|1086.9|1086|1086.3|1084.8|9
1648129290000|2022-03-24 13:41:30|1085.3|1083.8|1086|1085|1086|1085|1084.7|1083.3|13
1648129300000|2022-03-24 13:41:40|1085.9|1084.4|1084.5|1083.5|1085.9|1084.4|1084.5|1083.5|5
1648129310000|2022-03-24 13:41:50|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|0
1648129320000|2022-03-24 13:42:00|1085.4|1083.9|1083|1082|1085.9|1084.9|1083|1082|20
1648129330000|2022-03-24 13:42:10|1083.2|1082.2|1082.9|1081.9|1083.3|1082.3|1082.9|1081.9|3
1648129350000|2022-03-24 13:42:30|1082.8|1081.8|1081.8|1081.2|1082.8|1081.9|1081.8|1081.2|18
1648129360000|2022-03-24 13:42:40|1081.6|1080.6|1081.5|1080.9|1082.3|1080.9|1080.7|1079.7|15
1648129370000|2022-03-24 13:42:50|1081.2|1080.6|1081.2|1080.2|1081.3|1080.6|1080.5|1079.7|3
1648129380000|2022-03-24 13:43:00|1082|1081|1082|1081|1082.4|1081.5|1082|1080.9|9
1648129390000|2022-03-24 13:43:10|1081.9|1080.9|1080|1078.5|1081.9|1080.9|1078.8|1078.2|15
1648129400000|2022-03-24 13:43:20|1080.1|1078.6|1080.6|1079.6|1081.2|1080.2|1079.6|1078.6|9
1648129410000|2022-03-24 13:43:30|1080.7|1079.7|1080.6|1080|1080.7|1080|1080.6|1079.7|1
1648129420000|2022-03-24 13:43:40|1081.1|1080.5|1082.5|1081|1082.5|1081|1081.1|1080.5|3
1648129430000|2022-03-24 13:43:50|1081.8|1080.3|1083.6|1082.1|1083.6|1082.1|1081.7|1080.2|16
1648129440000|2022-03-24 13:44:00|1083.3|1082.7|1083.6|1083|1084.1|1083|1083.3|1082.6|2
1648129450000|2022-03-24 13:44:10|1083.5|1082|1083.5|1082|1083.5|1082|1083.4|1081.9|2
1648129460000|2022-03-24 13:44:20|1083.4|1081.9|1083.5|1082|1083.5|1082|1083.4|1081.9|1
1648129470000|2022-03-24 13:44:30|1083.7|1082.7|1084.2|1083.2|1084.7|1083.6|1083.7|1082.7|18
1648129480000|2022-03-24 13:44:40|1084.1|1083.1|1084.8|1083.8|1084.9|1083.9|1084|1082.7|6
1648129490000|2022-03-24 13:44:50|1084.1|1083.1|1083.9|1083.3|1084.1|1083.3|1083.8|1082.9|2
1648129500000|2022-03-24 13:45:00|1084.1|1083.5|1083|1082.4|1084.7|1083.7|1083|1081.9|8
1648129510000|2022-03-24 13:45:10|1082.4|1082|1081.7|1081.1|1082.4|1082|1080.9|1080.1|15
1648129520000|2022-03-24 13:45:20|1082|1080.5|1083.2|1081.7|1083.2|1081.9|1081.8|1080.5|1
1648129530000|2022-03-24 13:45:30|1083.3|1081.8|1082.5|1081|1084|1082.6|1082.5|1081|2
1648129540000|2022-03-24 13:45:40|1082.3|1081.3|1083.5|1082.5|1083.6|1082.6|1082.3|1081.3|2
1648129550000|2022-03-24 13:45:50|1083.6|1082.1|1084.2|1083.2|1084.3|1083.2|1083.2|1082.1|13
1648129560000|2022-03-24 13:46:00|1084.1|1082.6|1084|1083|1084.1|1083|1083.4|1081.9|4
1648129570000|2022-03-24 13:46:10|1083.6|1082.9|1084|1083|1084|1083|1082.5|1081.5|5
1648129580000|2022-03-24 13:46:20|1083.5|1082.5|1083.4|1082.8|1084.2|1083.2|1082.7|1081.7|17
1648129600000|2022-03-24 13:46:40|1083.2|1081.7|1082.9|1082.3|1083.5|1082.9|1082.8|1081.7|10
1648129610000|2022-03-24 13:46:50|1083.5|1082.5|1083.3|1082.7|1083.5|1082.7|1083.3|1082.5|5
1648129620000|2022-03-24 13:47:00|1083.4|1082.8|1084.1|1082.6|1084.1|1082.8|1083.4|1082.5|2
1648129640000|2022-03-24 13:47:20|1084|1083|1086.2|1084.7|1086.5|1085.5|1084|1083|9
1648129650000|2022-03-24 13:47:30|1085.9|1084.9|1084.4|1083.8|1085.9|1084.9|1084.4|1083.8|3
1648129660000|2022-03-24 13:47:40|1084.1|1083.5|1085.7|1084.2|1085.8|1084.3|1084|1083.2|8
1648129670000|2022-03-24 13:47:50|1085.6|1084.6|1086.3|1084.8|1086.5|1085.5|1085.5|1084.6|12
1648129680000|2022-03-24 13:48:00|1085.5|1084.5|1086.7|1085.2|1086.9|1085.4|1085.4|1084.5|10
1648129690000|2022-03-24 13:48:10|1086.3|1085.3|1086.7|1085.2|1086.7|1085.3|1085.8|1084.8|3
1648129700000|2022-03-24 13:48:20|1086.5|1085|1085.9|1084.9|1086.5|1085|1085.8|1084.7|2
1648129710000|2022-03-24 13:48:30|1085.6|1084.6|1085.9|1084.9|1086|1084.9|1085.6|1084.5|4
1648129720000|2022-03-24 13:48:40|1085.8|1085.2|1086.4|1085.4|1087.3|1085.8|1085.8|1085.2|2
1648129730000|2022-03-24 13:48:50|1086.3|1085.3|1087.9|1086.4|1087.9|1086.4|1086.3|1085.3|3
1648129740000|2022-03-24 13:49:00|1087.7|1086.2|1086.7|1085.7|1087.7|1086.2|1086.2|1085.2|21
1648129750000|2022-03-24 13:49:10|1086.6|1085.6|1086.7|1085.7|1086.7|1085.7|1086.6|1085.6|2
1648129760000|2022-03-24 13:49:20|1088.9|1087.4|1088.7|1088.1|1088.9|1088.1|1088.7|1087.3|6
1648129770000|2022-03-24 13:49:30|1089.9|1088.4|1090.9|1089.9|1091.1|1089.9|1089.9|1088.4|15
1648129780000|2022-03-24 13:49:40|1090.8|1090.2|1090.4|1089.4|1091|1090.2|1090.4|1089.2|7
1648129790000|2022-03-24 13:49:50|1090.2|1089.6|1090.9|1089.4|1091.3|1090.7|1090.2|1089.4|21
1648129800000|2022-03-24 13:50:00|1090.6|1089.6|1089.7|1088.7|1090.6|1089.6|1089|1088.1|12
1648129810000|2022-03-24 13:50:10|1089.5|1088.9|1089.7|1088.2|1091|1089.5|1089.5|1088.2|12
1648129820000|2022-03-24 13:50:20|1089.9|1088.4|1090.2|1088.7|1090.2|1088.7|1088.9|1088.1|5
1648129830000|2022-03-24 13:50:30|1090.8|1089.8|1090.8|1089.3|1090.9|1089.8|1090.7|1089.2|4
1648129840000|2022-03-24 13:50:40|1090.9|1089.4|1090.4|1089.4|1090.9|1090.1|1090.2|1089.2|1
1648129850000|2022-03-24 13:50:50|1090.3|1089.7|1090.2|1088.7|1090.3|1089.7|1089.7|1088.7|12
1648129860000|2022-03-24 13:51:00|1090.9|1089.9|1090.9|1089.4|1090.9|1089.9|1090.8|1089.4|2
1648129870000|2022-03-24 13:51:10|1090.7|1089.2|1089.6|1088.6|1090.7|1089.4|1089.6|1088.6|2
1648129890000|2022-03-24 13:51:30|1089.3|1088.7|1090.1|1089.1|1090.1|1089.1|1089.3|1088|8
1648129900000|2022-03-24 13:51:40|1089.1|1088.1|1088.2|1087.2|1089.1|1088.2|1088.1|1087.1|4
1648129910000|2022-03-24 13:51:50|1088.1|1087.1|1088.2|1087.2|1088.2|1087.2|1088.1|1087.1|1
1648129920000|2022-03-24 13:52:00|1087.8|1087.3|1087.9|1087.3|1087.9|1087.3|1087.8|1087.3|1
1648129930000|2022-03-24 13:52:10|1087.8|1087.2|1088.7|1087.2|1089|1087.5|1087.7|1086.9|8
1648129940000|2022-03-24 13:52:20|1088.5|1087.5|1088.6|1087.6|1088.6|1087.6|1088.5|1087.5|0
1648129950000|2022-03-24 13:52:30|1088.5|1087.9|1089.4|1088.8|1089.5|1088.8|1088.5|1087.9|5
1648129970000|2022-03-24 13:52:50|1088.5|1087|1088|1087.4|1088.6|1087.4|1088|1087|12
1648129980000|2022-03-24 13:53:00|1088.2|1087.2|1088.5|1087.5|1088.9|1087.7|1088.2|1087.2|3
1648129990000|2022-03-24 13:53:10|1088.2|1087.6|1088.3|1087.3|1088.3|1087.6|1088.2|1087.3|2
1648130000000|2022-03-24 13:53:20|1088|1087|1089.6|1088.6|1089.6|1088.6|1087.6|1087|7
1648130010000|2022-03-24 13:53:30|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1648130020000|2022-03-24 13:53:40|1090.5|1089|1090.5|1089.5|1091|1089.7|1090.4|1089|6
1648130030000|2022-03-24 13:53:50|||||||||2
1648130040000|2022-03-24 13:54:00|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|2
1648130050000|2022-03-24 13:54:10|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|1090.5|1089.9|3
1648130070000|2022-03-24 13:54:30|||||||||8
1648130080000|2022-03-24 13:54:40|1090.7|1089.7|1089.3|1088.3|1090.7|1089.7|1089.3|1088.3|15
1648130090000|2022-03-24 13:54:50|1090|1089.4|1090.5|1089.5|1090.5|1089.5|1090|1089.2|13
1648130100000|2022-03-24 13:55:00|1090.4|1089.4|1088.6|1087.6|1090.4|1089.4|1088.6|1087.6|6
1648130110000|2022-03-24 13:55:10|1087.3|1085.8|1087|1086|1087.3|1086.1|1087|1085.8|10
1648130120000|2022-03-24 13:55:20|1086.7|1086.1|1087.1|1086.1|1087.1|1086.1|1086.7|1086|1
1648130130000|2022-03-24 13:55:30|1087|1086|1087.8|1086.3|1087.8|1086.3|1087|1086|6
1648130140000|2022-03-24 13:55:40|1087.3|1086.1|1087.1|1086.1|1087.3|1086.1|1087.1|1086.1|1
1648130150000|2022-03-24 13:55:50|1086.8|1086.2|1086.2|1084.7|1086.8|1086.2|1086.2|1084.7|1
1648130160000|2022-03-24 13:56:00|1086.7|1085.2|1085.7|1084.2|1086.7|1085.9|1085.5|1084.2|10
1648130170000|2022-03-24 13:56:10|1085.3|1084.7|1085.3|1084.3|1085.5|1084.9|1084.1|1083.2|7
1648130180000|2022-03-24 13:56:20|1085.1|1084.7|1085|1083.5|1085.2|1084.7|1085|1083.5|3
1648130190000|2022-03-24 13:56:30|1084.9|1083.9|1084.9|1084.3|1085|1084.3|1084.9|1083.9|1
1648130200000|2022-03-24 13:56:40|1084.3|1083.3|1084.5|1083.5|1084.6|1083.6|1084.3|1083.3|4
1648130210000|2022-03-24 13:56:50|1084.6|1083.6|1084.8|1083.8|1085.1|1084.1|1084.5|1083.5|6
1648130220000|2022-03-24 13:57:00|1084.7|1084.1|1085|1084|1085.2|1084.1|1084.6|1083.5|6
1648130230000|2022-03-24 13:57:10|1085.2|1083.7|1084.9|1084.3|1085.2|1084.3|1084.8|1083.7|1
1648130240000|2022-03-24 13:57:20|1085.4|1084.4|1086.3|1085.3|1086.5|1085.3|1085.4|1084.4|4
1648130250000|2022-03-24 13:57:30|1086.2|1085.6|1086.5|1085.5|1086.5|1085.6|1086.2|1085.5|1
1648130260000|2022-03-24 13:57:40|1086.2|1084.7|1085.5|1084.9|1086.2|1085|1085.5|1084.7|1
1648130270000|2022-03-24 13:57:50|1085.3|1084.3|1085|1084|1085.3|1084.3|1085|1083.7|4
1648130280000|2022-03-24 13:58:00|1084.8|1083.8|1085|1083.5|1085|1084|1084.8|1083.5|3
1648130290000|2022-03-24 13:58:10|1084.8|1083.8|1084.6|1083.6|1085|1083.8|1084.6|1083.5|6
1648130300000|2022-03-24 13:58:20|1084.9|1083.9|1082.8|1081.8|1085.1|1084.1|1082.8|1081.7|15
1648130310000|2022-03-24 13:58:30|1083|1081.5|1084|1082.5|1085|1083.7|1083|1081.5|24
1648130320000|2022-03-24 13:58:40|1083.4|1082.8|1084.7|1083.2|1085|1083.5|1083.3|1082|6
1648130330000|2022-03-24 13:58:50|1084.1|1083.5|1084.1|1083.1|1084.3|1083.5|1083.8|1082.7|7
1648130350000|2022-03-24 13:59:10|1084.3|1082.8|1085.8|1085.2|1085.8|1085.2|1083.8|1082.7|6
1648130360000|2022-03-24 13:59:20|1086.1|1085.1|1086.4|1084.9|1086.4|1085.3|1085.5|1084.6|12
1648130370000|2022-03-24 13:59:30|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1648130380000|2022-03-24 13:59:40|||||||||1
1648130390000|2022-03-24 13:59:50|1085.3|1084.3|1086.3|1084.8|1086.3|1084.8|1085|1084.3|5
1648130400000|2022-03-24 14:00:00|1085.6|1084.6|1086.5|1085|1086.5|1085.1|1085.3|1084.6|12
1648130410000|2022-03-24 14:00:10|1086.6|1085.1|1086.7|1085.2|1086.7|1085.2|1086.6|1085.1|0
1648130420000|2022-03-24 14:00:20|1086.1|1085.5|1086.4|1085.4|1086.8|1085.5|1086|1085.1|6
1648130430000|2022-03-24 14:00:30|1086.3|1085.3|1086.8|1086.2|1086.8|1086.2|1086.3|1085.3|2
1648130440000|2022-03-24 14:00:40|1086.9|1085.9|1087|1085.5|1087|1085.9|1086.9|1085.5|4
1648130450000|2022-03-24 14:00:50|1086.9|1085.9|1087.7|1087.1|1087.7|1087.1|1086.9|1085.6|12
1648130460000|2022-03-24 14:01:00|1087.8|1086.8|1087.7|1086.7|1087.8|1086.8|1087.6|1086.3|8
1648130470000|2022-03-24 14:01:10|1087.8|1086.8|1087.3|1086.7|1087.9|1086.9|1087.3|1086.3|5
1648130480000|2022-03-24 14:01:20|1087.4|1086.4|1087.5|1086|1087.8|1086.8|1087.2|1086|8
1648130490000|2022-03-24 14:01:30|1087.6|1086.1|1087.1|1085.6|1087.6|1086.3|1086.8|1085.6|8
1648130510000|2022-03-24 14:01:50|1086.8|1085.8|1085.1|1084.5|1086.8|1086|1085|1084.1|2
1648130520000|2022-03-24 14:02:00|1085|1084.4|1084.1|1083.5|1085.3|1084.4|1083.6|1082.8|10
1648130530000|2022-03-24 14:02:10|1083.7|1083.1|1084.2|1082.7|1084.3|1083.3|1083.7|1082.4|9
1648130540000|2022-03-24 14:02:20|1084.3|1082.8|1084.3|1083.3|1084.3|1083.3|1084.1|1082.8|0
1648130550000|2022-03-24 14:02:30|1084.2|1083.2|1084.2|1083.2|1084.3|1083.3|1084.2|1083.2|1
1648130560000|2022-03-24 14:02:40|1084.4|1082.9|1084.1|1082.6|1084.4|1082.9|1083.9|1082.4|8
1648130570000|2022-03-24 14:02:50|1083.3|1082.3|1083.9|1082.4|1083.9|1082.5|1083.3|1082.1|11
1648130580000|2022-03-24 14:03:00|1083.8|1082.3|1082.6|1081.1|1083.8|1082.3|1082.6|1081.1|7
1648130590000|2022-03-24 14:03:10|1082.4|1081.8|1082.5|1081.5|1082.6|1081.8|1082.3|1081.5|3
1648130600000|2022-03-24 14:03:20|1082.3|1081.7|1082.5|1081.5|1082.5|1081.7|1082.3|1081.5|0
1648130610000|2022-03-24 14:03:30|1082.8|1081.3|1082.4|1081.8|1083.6|1082.5|1082.4|1081.1|11
1648130630000|2022-03-24 14:03:50|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|22
1648130640000|2022-03-24 14:04:00|1082.6|1081.6|1082.7|1082.1|1082.7|1082.1|1082.3|1081.6|3
1648130650000|2022-03-24 14:04:10|||||||||2
1648130660000|2022-03-24 14:04:20|||||||||3
1648130670000|2022-03-24 14:04:30|1082.6|1082|1082.7|1082.1|1082.7|1082.1|1082.6|1082|3
1648130680000|2022-03-24 14:04:40|||||||||3
1648130690000|2022-03-24 14:04:50|1083.1|1082.6|1083.6|1082.6|1083.6|1082.6|1083.1|1082.6|5
1648130700000|2022-03-24 14:05:00|1083|1082|1083.1|1082.1|1083.1|1082.1|1083|1082|2
1648130710000|2022-03-24 14:05:10|1082.6|1082|1083.2|1082.2|1083.6|1082.4|1082.6|1081.8|5
1648130720000|2022-03-24 14:05:20|1082.9|1082.3|1082.1|1081.1|1082.9|1082.3|1081.4|1080.2|13
1648130730000|2022-03-24 14:05:30|1082.4|1080.9|1082.6|1081.6|1082.8|1081.8|1082.1|1080.6|16
1648130740000|2022-03-24 14:05:40|||||||||2
1648130750000|2022-03-24 14:05:50|1081.9|1080.4|1081.5|1080.5|1081.9|1080.5|1081.5|1080.1|2
1648130760000|2022-03-24 14:06:00|1081.6|1080.6|1082.6|1081.6|1082.6|1081.8|1081.6|1080.6|5
1648130770000|2022-03-24 14:06:10|1082.5|1081.5|1082.6|1081.6|1082.6|1081.6|1082.5|1081.5|3
1648130780000|2022-03-24 14:06:20|1082.2|1080.7|1082.3|1080.8|1082.3|1081.1|1082.1|1080.7|8
1648130790000|2022-03-24 14:06:30|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1
1648130800000|2022-03-24 14:06:40|1080.6|1079.6|1081.4|1080.4|1081.6|1080.4|1080.6|1079.6|16
1648130810000|2022-03-24 14:06:50|1081.3|1080.7|1081.4|1080.4|1081.7|1081.1|1081.3|1080.4|4
1648130820000|2022-03-24 14:07:00|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|2
1648130830000|2022-03-24 14:07:10|||||||||3
1648130850000|2022-03-24 14:07:30|1080.6|1079.6|1081|1079.5|1081|1079.6|1080.6|1079.4|4
1648130860000|2022-03-24 14:07:40|1081.1|1079.6|1080.1|1078.6|1081.1|1079.6|1079.7|1078.6|15
1648130870000|2022-03-24 14:07:50|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|1079.6|1078.1|0
1648130880000|2022-03-24 14:08:00|1079.2|1078.6|1079.6|1078.1|1079.7|1078.6|1079.2|1078.1|0
1648130890000|2022-03-24 14:08:10|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.2|1079.2|8
1648130920000|2022-03-24 14:08:40|1079.1|1078.5|1079.4|1078.4|1079.9|1078.9|1079.1|1078.4|10
1648130930000|2022-03-24 14:08:50|1079.5|1078.5|1079.4|1078.4|1079.5|1078.5|1079.4|1078.4|2
1648130950000|2022-03-24 14:09:10|1078.8|1077.8|1078.7|1077.7|1079.2|1078.3|1078.1|1077.2|23
1648130960000|2022-03-24 14:09:20|1078.4|1077.8|1078|1077|1078.4|1077.8|1077.9|1077|4
1648130970000|2022-03-24 14:09:30|1077.9|1077.3|1078|1077|1078.2|1077.3|1077.9|1077|4
1648130990000|2022-03-24 14:09:50|1077.9|1076.4|1078.1|1077.5|1078.2|1077.6|1077.7|1076.4|15
1648131000000|2022-03-24 14:10:00|1078.2|1077.6|1078|1077|1078.2|1077.6|1078|1077|31
1648131010000|2022-03-24 14:10:10|1078.1|1076.6|1077.9|1076.4|1078.1|1076.7|1077.6|1076.4|4
1648131020000|2022-03-24 14:10:20|1077.8|1076.3|1077.5|1076.5|1077.8|1076.5|1077.5|1076.3|4
1648131030000|2022-03-24 14:10:30|1077.4|1076.4|1078.1|1077.1|1078.6|1077.5|1077.4|1076.4|12
1648131040000|2022-03-24 14:10:40|1078.3|1076.8|1077.7|1076.7|1078.3|1076.8|1077.7|1076.7|2
1648131050000|2022-03-24 14:10:50|1077.6|1077|1078.3|1076.8|1078.3|1077.1|1077.6|1076.8|10
1648131070000|2022-03-24 14:11:10|1077.9|1076.9|1076.6|1076|1077.9|1076.9|1076.1|1075.2|18
1648131080000|2022-03-24 14:11:20|1076.7|1075.7|1076.7|1076.1|1076.7|1076.1|1076.6|1075.7|2
1648131090000|2022-03-24 14:11:30|1076.6|1076|1076.7|1075.7|1076.7|1076|1076|1075.1|25
1648131100000|2022-03-24 14:11:40|1077|1076|1076.4|1075.8|1077|1076.3|1076.3|1075.7|17
1648131110000|2022-03-24 14:11:50|1076.7|1075.7|1077.9|1077.3|1078|1077.3|1076.7|1075.7|7
1648131120000|2022-03-24 14:12:00|1077.1|1076.5|1078.1|1077.5|1078.1|1077.5|1077.1|1076.4|6
1648131130000|2022-03-24 14:12:10|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|8
1648131140000|2022-03-24 14:12:20|1078.7|1078.1|1079.4|1078.4|1080.1|1079|1078.7|1078|16
1648131160000|2022-03-24 14:12:40|1079.3|1078.7|1080.1|1078.6|1080.3|1079.3|1079.3|1078.6|8
1648131170000|2022-03-24 14:12:50|1079.9|1078.9|1079.1|1077.6|1079.9|1079|1078.4|1077.6|5
1648131180000|2022-03-24 14:13:00|1079.3|1078.3|1079.2|1078.2|1079.4|1078.4|1079.2|1078.2|5
1648131190000|2022-03-24 14:13:10|1079.4|1077.9|1078.8|1078.2|1079.4|1078.2|1078.8|1077.9|0
1648131200000|2022-03-24 14:13:20|1078.9|1078.3|1079.1|1078.5|1079.1|1078.5|1078.9|1078.3|8
1648131210000|2022-03-24 14:13:30|1079|1078.4|1078.9|1077.9|1079.1|1078.4|1078.2|1077.6|13
1648131220000|2022-03-24 14:13:40|1079|1078.3|1079.1|1078.5|1079.2|1078.6|1079|1078.1|16
1648131230000|2022-03-24 14:13:50|1079.4|1078.4|1078.9|1077.9|1079.6|1079|1078.9|1077.9|22
1648131240000|2022-03-24 14:14:00|1079.4|1079.1|1080.4|1079.4|1080.4|1079.4|1079.4|1079.1|10
1648131250000|2022-03-24 14:14:10|1080.2|1079.6|1079.9|1079.3|1080.4|1079.8|1079.8|1079|5
1648131260000|2022-03-24 14:14:20|1080.1|1079.5|1080.3|1079.7|1080.4|1079.7|1080.1|1079.4|6
1648131270000|2022-03-24 14:14:30|1079.9|1078.9|1079.9|1079.3|1079.9|1079.3|1079.8|1078.9|14
1648131280000|2022-03-24 14:14:40|1080|1079.4|1080.2|1079.2|1080.2|1079.4|1080|1079.2|2
1648131290000|2022-03-24 14:14:50|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|1
1648131300000|2022-03-24 14:15:00|1080.1|1079.5|1079|1078|1080.1|1079.5|1079|1078|21
1648131320000|2022-03-24 14:15:20|1078.9|1078.3|1080|1079|1080|1079.1|1078.9|1078.3|15
1648131330000|2022-03-24 14:15:30|1080.2|1078.7|1079|1078|1080.2|1078.7|1079|1078|2
1648131340000|2022-03-24 14:15:40|1078.9|1078.3|1079.4|1078.8|1079.5|1078.9|1078.9|1078|27
1648131350000|2022-03-24 14:15:50|1079.5|1078.5|1079.5|1078.9|1079.5|1078.9|1079.4|1078.5|1
1648131360000|2022-03-24 14:16:00|1079.4|1078.8|1079|1078|1079.4|1078.8|1079|1078|2
1648131370000|2022-03-24 14:16:10|1079.2|1077.7|1077.9|1077.3|1079.2|1077.9|1077.9|1077|20
1648131390000|2022-03-24 14:16:30|1078|1076.9|1077.3|1076.7|1078|1077|1077.3|1076.5|0
1648131400000|2022-03-24 14:16:40|1077.7|1077.1|1077.2|1076.6|1077.8|1077.1|1077.2|1076.3|7
1648131410000|2022-03-24 14:16:50|1077.3|1076.7|1076.7|1076.1|1077.3|1076.7|1076.5|1075.9|4
1648131420000|2022-03-24 14:17:00|1076.9|1076.3|1078|1077|1078|1077|1076.7|1076.1|9
1648131430000|2022-03-24 14:17:10|1077.5|1076.9|1077.2|1076.2|1077.5|1076.9|1076.7|1075.7|108
1648131450000|2022-03-24 14:17:30|1077.1|1076.5|1077.6|1076.6|1078.3|1077.2|1077.1|1076.5|10
1648131460000|2022-03-24 14:17:40|1077.8|1076.3|1077.3|1076.3|1077.8|1076.3|1077.3|1076.3|9
1648131470000|2022-03-24 14:17:50|1077.1|1076.5|1077.6|1076.6|1077.6|1076.6|1077.1|1076.5|2
1648131480000|2022-03-24 14:18:00|1077.5|1076.9|1078.9|1077.9|1078.9|1078.1|1077.5|1076.9|1
1648131490000|2022-03-24 14:18:10|1078.8|1077.8|1077.5|1076.5|1078.8|1077.8|1077.5|1076.5|2
1648131510000|2022-03-24 14:18:30|1078.3|1077.3|1078.2|1076.7|1078.3|1077.3|1078|1076.7|12
1648131520000|2022-03-24 14:18:40|1078|1076.5|1077.4|1075.9|1078|1076.6|1076.8|1075.8|16
1648131530000|2022-03-24 14:18:50|1077.1|1076.1|1076.6|1076|1077.3|1076.2|1076.6|1075.8|10
1648131540000|2022-03-24 14:19:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|12
1648131550000|2022-03-24 14:19:10|1075.7|1075.1|1077|1075.5|1077|1076.3|1075.7|1075.1|7
1648131560000|2022-03-24 14:19:20|1076.8|1075.8|1076.8|1075.8|1076.9|1076.1|1076.7|1075.8|1
1648131570000|2022-03-24 14:19:30|1076.9|1075.9|1076.8|1075.8|1076.9|1075.9|1076.8|1075.8|0
1648131580000|2022-03-24 14:19:40|1076.7|1075.3|1076.7|1075.7|1076.7|1075.7|1076.7|1075.3|16
1648131590000|2022-03-24 14:19:50|1076.1|1075.5|1076.4|1075.4|1076.6|1076|1074.9|1074.3|26
1648131600000|2022-03-24 14:20:00|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.4|1075.8|8
1648131610000|2022-03-24 14:20:10|1076|1075.4|1076.4|1075.8|1076.4|1075.8|1075.9|1075.3|7
1648131620000|2022-03-24 14:20:20|1076.6|1075.6|1077.6|1076.6|1077.6|1076.6|1076.6|1075.6|3
1648131630000|2022-03-24 14:20:30|1077.8|1076.8|1078.6|1077.6|1078.6|1077.6|1077.8|1076.8|1
1648131640000|2022-03-24 14:20:40|1078.7|1077.7|1078.6|1077.6|1078.7|1077.7|1078.6|1077.6|0
1648131650000|2022-03-24 14:20:50|1078.9|1077.4|1079.8|1078.3|1079.8|1078.3|1078.9|1077.4|3
1648131660000|2022-03-24 14:21:00|1079.6|1078.6|1079.5|1078.9|1079.6|1078.9|1079.4|1078.6|0
1648131680000|2022-03-24 14:21:20|1079.3|1078.7|1079.5|1078.9|1079.5|1078.9|1079.2|1078.6|7
1648131690000|2022-03-24 14:21:30|1079.3|1078.5|1079.4|1077.9|1079.4|1078.5|1079.3|1077.9|2
1648131700000|2022-03-24 14:21:40|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|1
1648131710000|2022-03-24 14:21:50|1078.7|1078.1|1079|1077.5|1079|1078.1|1078.7|1077.5|2
1648131720000|2022-03-24 14:22:00|1078.7|1077.7|1078.5|1077.9|1078.8|1077.9|1078.2|1077.6|3
1648131730000|2022-03-24 14:22:10|1078.8|1078.2|1080.3|1079.3|1080.6|1080|1078.8|1078.2|24
1648131740000|2022-03-24 14:22:20|1080.4|1079.4|1080.6|1079.6|1080.6|1079.9|1080.1|1078.8|5
1648131750000|2022-03-24 14:22:30|1080.5|1079.5|1079.7|1079.1|1080.5|1079.5|1079.7|1078.6|5
1648131760000|2022-03-24 14:22:40|1079.9|1078.9|1080.4|1079.8|1080.4|1079.8|1079.8|1078.9|2
1648131770000|2022-03-24 14:22:50|1080.5|1079.9|1080.3|1079.7|1081.1|1080.4|1079.8|1078.9|8
1648131780000|2022-03-24 14:23:00|1081.2|1080.3|1080.8|1080.2|1081.2|1080.3|1080.7|1079.6|8
1648131790000|2022-03-24 14:23:10|1080.9|1080.3|1081.1|1079.6|1081.1|1080.3|1080.8|1079.6|0
1648131800000|2022-03-24 14:23:20|1080.7|1080.1|1080.8|1080.2|1080.8|1080.2|1080.7|1080.1|0
1648131810000|2022-03-24 14:23:30|1081.1|1079.6|1080.8|1080.2|1081.1|1080.2|1080.8|1079.6|2
1648131820000|2022-03-24 14:23:40|1080.9|1080.3|1080.9|1080.3|1081.1|1080.3|1080.9|1079.6|35
1648131830000|2022-03-24 14:23:50|1082.4|1080.9|1081.4|1080.8|1082.4|1080.9|1081.4|1080.5|5
1648131840000|2022-03-24 14:24:00|1081.5|1080.9|1082.3|1081.3|1082.3|1081.3|1081.5|1080.9|3
1648131850000|2022-03-24 14:24:10|1082.2|1081.2|1081.2|1079.7|1082.2|1081.5|1080.9|1079.7|15
1648131860000|2022-03-24 14:24:20|1080.9|1080.3|1081.2|1080.6|1081.3|1080.6|1080.9|1080.3|2
1648131870000|2022-03-24 14:24:30|1081.3|1080.3|1081|1080|1081.3|1080.3|1081|1080|0
1648131880000|2022-03-24 14:24:40|1080.9|1080.3|1081.7|1081.1|1081.7|1081.1|1080.9|1080.3|5
1648131890000|2022-03-24 14:24:50|1082|1081|1082.4|1081.4|1082.4|1081.4|1081.9|1081|38
1648131900000|2022-03-24 14:25:00|1082.2|1081.6|1082.1|1081.1|1082.3|1081.7|1082.1|1081.1|30
1648131910000|2022-03-24 14:25:10|1081.7|1080.5|1082.1|1081.5|1082.1|1081.5|1081.5|1080.2|16
1648131920000|2022-03-24 14:25:20|1082.2|1081.6|1082.9|1081.4|1083|1081.7|1082.2|1081.4|20
1648131930000|2022-03-24 14:25:30|1082.7|1082.1|1084.1|1083.5|1084.1|1083.5|1082.7|1082.1|12
1648131940000|2022-03-24 14:25:40|1084.2|1083.6|1083.1|1082.5|1084.2|1083.6|1083|1082.2|5
1648131950000|2022-03-24 14:25:50|1083.3|1082.7|1083.4|1082.4|1083.4|1082.7|1083.2|1082.4|3
1648131960000|2022-03-24 14:26:00|1083.2|1082.6|1083.2|1082.6|1083.4|1082.7|1083.2|1082.4|4
1648131970000|2022-03-24 14:26:10|1083.3|1082.7|1083.2|1082.6|1083.3|1082.7|1083.2|1082.6|1
1648131980000|2022-03-24 14:26:20|1083.3|1082.7|1084.1|1083.5|1084.4|1083.7|1083.3|1082.7|4
1648131990000|2022-03-24 14:26:30|1084.2|1083.6|1084.6|1083.6|1084.6|1083.7|1084.2|1083.5|4
1648132000000|2022-03-24 14:26:40|1084.7|1083.7|1083.4|1081.9|1084.7|1084|1083.4|1081.9|6
1648132010000|2022-03-24 14:26:50|1083.1|1082.5|1083.9|1082.9|1083.9|1082.9|1083.1|1082.5|3
1648132020000|2022-03-24 14:27:00|1084.2|1082.7|1083.5|1082.5|1084.2|1082.9|1083.4|1082.5|3
1648132030000|2022-03-24 14:27:10|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|1083.3|1082.3|2
1648132040000|2022-03-24 14:27:20|1083.6|1082.1|1083.7|1082.2|1083.7|1082.2|1083.6|1082.1|2
1648132060000|2022-03-24 14:27:40|1083.1|1082.5|1082.6|1081.6|1083.1|1082.5|1082.5|1081.6|1
1648132070000|2022-03-24 14:27:50|1082.5|1081.5|1083.3|1082.3|1083.4|1082.6|1082.5|1081.5|6
1648132080000|2022-03-24 14:28:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1648132090000|2022-03-24 14:28:10|||||||||7
1648132100000|2022-03-24 14:28:20|1083.2|1082.2|1083.4|1082.4|1083.4|1082.4|1083.2|1082.2|1
1648132130000|2022-03-24 14:28:50|||||||||1
1648132140000|2022-03-24 14:29:00|||||||||1
1648132150000|2022-03-24 14:29:10|||||||||5
1648132160000|2022-03-24 14:29:20|||||||||2
1648132170000|2022-03-24 14:29:30|1083.3|1082.3|1082.8|1082.2|1083.3|1082.3|1082.3|1081.2|40
1648132180000|2022-03-24 14:29:40|1082.7|1082.1|1082.5|1081.9|1082.7|1082.1|1082.5|1081.9|0
1648132190000|2022-03-24 14:29:50|1082.4|1081|1082.4|1080.9|1082.4|1081|1082.4|1080.9|20
1648132200000|2022-03-24 14:30:00|1082.3|1080.8|1081|1080|1082.3|1080.8|1081|1079.9|2
1648132210000|2022-03-24 14:30:10|1081.1|1080.1|1081.2|1079.7|1081.2|1080.1|1081.1|1079.7|6
1648132230000|2022-03-24 14:30:30|1081.3|1080.3|1081.4|1080.4|1081.4|1080.4|1081.3|1080.3|10
1648132240000|2022-03-24 14:30:40|1081.2|1080.6|1082.1|1081.1|1082.1|1081.1|1081.2|1080.6|1
1648132250000|2022-03-24 14:30:50|1082|1081.4|1083.4|1082.4|1083.4|1082.4|1082|1081.4|2
1648132260000|2022-03-24 14:31:00|1082.8|1082.2|1084|1082.5|1084.3|1083|1082.5|1081.6|11
1648132270000|2022-03-24 14:31:10|1083.9|1082.9|1084.7|1083.7|1084.8|1083.9|1083.9|1082.9|2
1648132280000|2022-03-24 14:31:20|1085.8|1084.3|1084.4|1083.4|1085.8|1084.6|1083.9|1083.3|25
1648132290000|2022-03-24 14:31:30|1084.5|1083|1085.1|1084.1|1085.4|1084.1|1084.3|1082.8|8
1648132300000|2022-03-24 14:31:40|1084.9|1083.4|1085|1083.5|1085|1083.5|1084.9|1083.4|1
1648132310000|2022-03-24 14:31:50|1084.8|1084.2|1084.9|1083.9|1084.9|1084.3|1084.8|1083.9|5
1648132320000|2022-03-24 14:32:00|1084.8|1083.8|1083.8|1082.3|1085|1084.2|1083.8|1082.3|26
1648132330000|2022-03-24 14:32:10|1083.6|1082.1|1083.2|1081.7|1083.7|1082.2|1082.1|1081.1|29
1648132340000|2022-03-24 14:32:20|1082.9|1081.9|1083.5|1082|1083.5|1082.2|1082.8|1081.8|2
1648132350000|2022-03-24 14:32:30|1083.3|1082.3|1084.6|1083.1|1084.6|1083.7|1083.3|1082.3|4
1648132360000|2022-03-24 14:32:40|1084.4|1082.9|1083.2|1082.2|1084.4|1082.9|1083.2|1082.2|22
1648132370000|2022-03-24 14:32:50|1083|1082.4|1084.2|1082.7|1084.2|1082.7|1083|1082.4|2
1648132380000|2022-03-24 14:33:00|||||||||1
1648132390000|2022-03-24 14:33:10|1084|1083|1084|1083|1084|1083|1084|1083|0
1648132400000|2022-03-24 14:33:20|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1648132410000|2022-03-24 14:33:30|1083.8|1082.8|1083.8|1083.2|1083.9|1083.2|1083.7|1082.8|3
1648132420000|2022-03-24 14:33:40|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|1
1648132430000|2022-03-24 14:33:50|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1648132440000|2022-03-24 14:34:00|1083.8|1082.8|1084.7|1083.2|1084.7|1083.2|1083.8|1082.8|3
1648132450000|2022-03-24 14:34:10|1084.5|1083.5|1085|1084|1085.7|1084.7|1084.5|1083|31
1648132460000|2022-03-24 14:34:20|1085.1|1084.5|1085.7|1084.2|1085.8|1084.8|1085.1|1084.2|79
1648132470000|2022-03-24 14:34:30|1085.8|1084.3|1085.7|1084.7|1086|1085|1085.6|1084.3|10
1648132480000|2022-03-24 14:34:40|1085.8|1084.8|1084.3|1083.3|1085.8|1084.8|1084.3|1083.3|14
1648132490000|2022-03-24 14:34:50|1083.9|1083.4|1084|1083.4|1084|1083.4|1083.9|1083.4|0
1648132500000|2022-03-24 14:35:00|1083.9|1083.3|1085.2|1084.2|1085.3|1084.4|1083.9|1083.3|21
1648132510000|2022-03-24 14:35:10|1085|1084.4|1084.6|1083.6|1085.1|1084.5|1084.6|1083.6|2
1648132520000|2022-03-24 14:35:20|1084.5|1083.9|1085.4|1084.4|1085.7|1084.6|1084.5|1083.9|4
1648132530000|2022-03-24 14:35:30|1085.1|1084.5|1085.2|1084.2|1085.3|1084.7|1084.9|1083.9|3
1648132540000|2022-03-24 14:35:40|1084.1|1083.5|1085|1083.5|1085|1083.5|1083.8|1083.2|5
1648132560000|2022-03-24 14:36:00|1084.8|1084.2|1084.3|1083.7|1084.8|1084.2|1084.2|1083|4
1648132570000|2022-03-24 14:36:10|1084.6|1083.6|1084.6|1083.6|1084.7|1083.7|1084.6|1083.6|2
1648132590000|2022-03-24 14:36:30|1084.7|1083.7|1084.9|1084.3|1085.8|1084.3|1084.7|1083.7|9
1648132600000|2022-03-24 14:36:40|1084.8|1084.2|1086|1085|1086|1085|1084.8|1084.2|10
1648132610000|2022-03-24 14:36:50|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1
1648132620000|2022-03-24 14:37:00|1085.4|1084.4|1085.5|1084|1085.5|1084.6|1084.6|1083.9|6
1648132630000|2022-03-24 14:37:10|1085|1083.8|1085.3|1083.8|1085.3|1084.2|1084.8|1083.7|0
1648132640000|2022-03-24 14:37:20|1085.1|1084.1|1084|1083|1085.3|1084.1|1083.9|1082.5|6
1648132650000|2022-03-24 14:37:30|1084.4|1082.9|1084.3|1083.7|1084.4|1083.7|1084.3|1082.9|2
1648132660000|2022-03-24 14:37:40|1084.2|1082.8|1084.4|1083.4|1084.4|1083.4|1084.2|1082.8|2
1648132670000|2022-03-24 14:37:50|1084.3|1083.7|1084.4|1083.4|1084.5|1083.7|1084.3|1083|1
1648132680000|2022-03-24 14:38:00|1084.9|1084.1|1085.6|1084.6|1086.5|1085.5|1084.9|1084.1|5
1648132690000|2022-03-24 14:38:10|1085.3|1084.7|1085.8|1084.3|1085.8|1084.7|1085.2|1084|1
1648132700000|2022-03-24 14:38:20|1085.5|1084.9|1085.7|1084.2|1085.7|1084.9|1085.5|1084.2|5
1648132710000|2022-03-24 14:38:30|1085.4|1084.8|1085.3|1084.7|1085.7|1084.9|1085.3|1084.4|1
1648132720000|2022-03-24 14:38:40|1085.2|1084.6|1085.5|1084.9|1085.7|1084.9|1085.2|1084.6|25
1648132730000|2022-03-24 14:38:50|1085.6|1085|1086.2|1085.2|1086.6|1085.6|1085.6|1084.3|8
1648132740000|2022-03-24 14:39:00|1085.9|1084.4|1085.7|1085.1|1085.9|1085.1|1085.7|1084.4|6
1648132750000|2022-03-24 14:39:10|1085.9|1084.4|1085.7|1085.1|1085.9|1085.1|1085.5|1084.4|3
1648132760000|2022-03-24 14:39:20|1085.6|1084.6|1084.8|1084.2|1085.6|1084.6|1084.8|1084.2|3
1648132770000|2022-03-24 14:39:30|1085.5|1084|1085.5|1084.9|1085.6|1084.9|1085.2|1084|2
1648132780000|2022-03-24 14:39:40|1085.6|1084.6|1085.9|1084.9|1086|1084.9|1085.3|1084.3|7
1648132790000|2022-03-24 14:39:50|1086|1085|1086.1|1084.6|1086.2|1085|1085.6|1084.6|1
1648132800000|2022-03-24 14:40:00|1085.7|1085.1|1085.9|1085.3|1086.2|1085.3|1085.7|1085.1|2
1648132810000|2022-03-24 14:40:10|1086|1085|1085.6|1084.6|1086.2|1085|1085.2|1084.2|4
1648132820000|2022-03-24 14:40:20|1085.5|1084.9|1085.4|1084.8|1085.5|1084.9|1085.4|1084.8|5
1648132830000|2022-03-24 14:40:30|1084.1|1083.1|1084.2|1083.6|1084.5|1083.7|1083.7|1082.8|12
1648132840000|2022-03-24 14:40:40|1084.4|1083.8|1083.8|1082.3|1084.4|1083.8|1083.8|1082.3|2
1648132850000|2022-03-24 14:40:50|1083.4|1082.8|1084.5|1083.5|1084.5|1083.5|1083.4|1082.4|2
1648132860000|2022-03-24 14:41:00|1084.2|1083.6|1084.2|1082.7|1084.2|1083.6|1084|1082.7|2
1648132870000|2022-03-24 14:41:10|1084.4|1082.9|1084.4|1083.4|1084.4|1083.5|1083.9|1082.7|0
1648132880000|2022-03-24 14:41:20|1084.5|1083.5|1085.1|1084.5|1085.3|1084.5|1084.5|1083.5|3
1648132890000|2022-03-24 14:41:30|1085|1084.4|1085.4|1084.8|1085.4|1084.8|1085|1084.4|4
1648132900000|2022-03-24 14:41:40|1086.1|1085.1|1086.4|1085.4|1086.4|1085.5|1086|1085.1|2
1648132910000|2022-03-24 14:41:50|1086.3|1085.7|1086.6|1086|1086.9|1086|1086.3|1085.7|5
1648132920000|2022-03-24 14:42:00|1086.2|1085.2|1086.2|1085.6|1086.4|1085.6|1086.2|1085.2|4
1648132930000|2022-03-24 14:42:10|1086.1|1085.5|1086|1085|1086.2|1085.6|1085.4|1084.3|5
1648132940000|2022-03-24 14:42:20|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1
1648132950000|2022-03-24 14:42:30|1086.1|1085.5|1085.4|1084.8|1086.1|1085.5|1085.4|1084.5|3
1648132960000|2022-03-24 14:42:40|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1648132970000|2022-03-24 14:42:50|1085.2|1084.6|1085.9|1084.9|1086.6|1085.4|1085.2|1084.6|3
1648132980000|2022-03-24 14:43:00|1085.7|1085.1|1086.1|1085.5|1086.2|1085.5|1085.7|1085.1|2
1648132990000|2022-03-24 14:43:10|1085.9|1085.3|1085.2|1084.2|1085.9|1085.3|1085.2|1084.1|7
1648133000000|2022-03-24 14:43:20|1085.1|1084.5|1085.2|1084.2|1085.3|1084.6|1085.1|1084.2|1
1648133010000|2022-03-24 14:43:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1648133020000|2022-03-24 14:43:40|1085.4|1084.4|1086.5|1085|1086.5|1085.5|1085.4|1084.4|5
1648133030000|2022-03-24 14:43:50|1086.2|1085.6|1086.9|1085.4|1086.9|1085.6|1086.2|1085.2|5
1648133040000|2022-03-24 14:44:00|1086.3|1085.7|1086.4|1085.4|1086.9|1085.7|1086.2|1085.3|3
1648133050000|2022-03-24 14:44:10|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|2
1648133060000|2022-03-24 14:44:20|1086.4|1084.9|1086.2|1085.2|1086.4|1085.3|1086.2|1084.9|6
1648133070000|2022-03-24 14:44:30|1086|1085|1086|1085|1086|1085|1086|1085|4
1648133080000|2022-03-24 14:44:40|||||||||6
1648133090000|2022-03-24 14:44:50|1086.5|1085.4|1087.4|1086.8|1087.5|1086.8|1086.5|1085.4|21
1648133100000|2022-03-24 14:45:00|1088.9|1088.3|1089.8|1088.8|1089.8|1088.8|1088.9|1088|19
1648133110000|2022-03-24 14:45:10|1089.6|1089|1089.9|1088.4|1090.1|1089|1088.8|1088|16
1648133120000|2022-03-24 14:45:20|1090.1|1088.6|1090.6|1090|1090.6|1090|1089.4|1088.6|6
1648133130000|2022-03-24 14:45:30|1090.7|1090.1|1090.1|1089.1|1090.8|1090.2|1090|1088.9|9
1648133140000|2022-03-24 14:45:40|1090|1089|1090.5|1089.9|1090.7|1089.9|1089.9|1089|15
1648133150000|2022-03-24 14:45:50|1090.4|1089.8|1090.6|1089.1|1090.7|1090|1089.8|1089|27
1648133160000|2022-03-24 14:46:00|1090.8|1089.3|1089.7|1089.1|1090.9|1090.2|1089.7|1089|6
1648133170000|2022-03-24 14:46:10|1090.3|1088.8|1090.1|1088.6|1090.3|1088.8|1090.1|1088.6|6
1648133180000|2022-03-24 14:46:20|1090|1089|1090.1|1089.5|1090.4|1089.5|1089.8|1089|3
1648133190000|2022-03-24 14:46:30|1089.6|1088.6|1090.6|1089.1|1090.6|1089.4|1089.5|1088.6|7
1648133200000|2022-03-24 14:46:40|1090|1088.5|1089.9|1088.4|1090|1088.5|1089.9|1088.4|1
1648133210000|2022-03-24 14:46:50|1089.6|1088.6|1089.1|1088.1|1089.6|1088.6|1089.1|1087.9|3
1648133220000|2022-03-24 14:47:00|1089.2|1087.7|1088.4|1087.8|1089.2|1088.4|1088.2|1087.2|6
1648133230000|2022-03-24 14:47:10|1087.9|1087.3|1087.7|1086.7|1088|1087.3|1087.6|1086.5|12
1648133240000|2022-03-24 14:47:20|1087.8|1086.8|1088.2|1086.7|1088.4|1087.4|1086.9|1086.3|17
1648133260000|2022-03-24 14:47:40|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1648133270000|2022-03-24 14:47:50|1088.4|1087.8|1089|1087.5|1089|1087.9|1088.4|1087.5|18
1648133290000|2022-03-24 14:48:10|1088.7|1087.7|1088.4|1087.4|1088.9|1087.7|1088.4|1087.4|0
1648133310000|2022-03-24 14:48:30|1088.2|1087.6|1087.7|1086.7|1088.2|1087.6|1087.7|1086.7|4
1648133320000|2022-03-24 14:48:40|1087.4|1086.8|1088.1|1087.1|1088.2|1087.2|1087.4|1086.8|2
1648133330000|2022-03-24 14:48:50|1087.9|1086.6|1087.7|1086.7|1087.9|1086.9|1087.7|1086.6|1
1648133340000|2022-03-24 14:49:00|1087.5|1086.9|1087.2|1086.6|1087.5|1086.9|1087.2|1086.6|0
1648133350000|2022-03-24 14:49:10|1088.1||1088.1||1088.1||1088.1||1
1648133360000|2022-03-24 14:49:20|1087.8|1086.8|1087.7|1086.7|1088|1086.8|1087.7|1086.4|0
1648133380000|2022-03-24 14:49:40|1087|1086|1087.5|1086|1087.5|1086|1087|1086|2
1648133390000|2022-03-24 14:49:50|1087.9|1087.3|1087.6|1086.6|1087.9|1087.3|1087.6|1086.4|9
1648133400000|2022-03-24 14:50:00|1087.3|1086.7|1088.2|1086.7|1088.2|1086.7|1087.3|1086.4|2
1648133410000|2022-03-24 14:50:10|1087.6|1087|1087.1|1086.1|1087.6|1087|1087.1|1086.1|2
1648133420000|2022-03-24 14:50:20|1087|1086|1087|1086|1087|1086|1087|1086|4
1648133430000|2022-03-24 14:50:30|1087.1|1086.1|1087.4|1086.4|1087.8|1086.8|1087.1|1086.1|4
1648133440000|2022-03-24 14:50:40|1087.8|1086.8|1087.8|1086.3|1087.8|1086.8|1087.8|1086.3|6
1648133450000|2022-03-24 14:50:50|1087.5|1086.9|1088.5|1087.9|1088.5|1087.9|1087.5|1086.7|3
1648133460000|2022-03-24 14:51:00|1089.4|1088.4|1089.4|1088.4|1089.4|1088.4|1089|1088.4|5
1648133470000|2022-03-24 14:51:10|1089.1|1088.5|1088.6|1087.6|1089.1|1088.5|1088.6|1087.6|1
1648133480000|2022-03-24 14:51:20|1089.4|1088.8|1089.9|1089.3|1089.9|1089.3|1089.4|1088.8|4
1648133490000|2022-03-24 14:51:30|1089.8|1089.2|1089.4|1088.8|1090|1089.3|1089.4|1088.8|8
1648133500000|2022-03-24 14:51:40|1089.9|1088.4|1090|1089|1090.1|1089|1089.7|1088.4|2
1648133510000|2022-03-24 14:51:50|1089.9|1089.3|1090.9|1090.3|1091.2|1090.3|1089.9|1089|7
1648133520000|2022-03-24 14:52:00|1091|1090|1091|1090|1091.1|1090.4|1090.9|1090|2
1648133530000|2022-03-24 14:52:10|1090.9|1090.3|1091.2|1090.2|1091.7|1091|1090.9|1090.2|4
1648133540000|2022-03-24 14:52:20|1091.1|1090.5|1092.4|1091.4|1092.8|1091.6|1091.1|1090.5|27
1648133550000|2022-03-24 14:52:30|1092.3|1091.7|1094|1092.5|1094|1092.6|1092.3|1091.6|7
1648133560000|2022-03-24 14:52:40|1093.8|1092.8|1094.5|1093.5|1094.8|1093.8|1093.7|1092.8|10
1648133570000|2022-03-24 14:52:50|1094.4|1093.8|1094.8|1094.2|1095.1|1094.2|1094.4|1093.1|24
1648133580000|2022-03-24 14:53:00|1095.8|1095.2|1095.6|1095|1095.9|1095.3|1095.4|1094.8|9
1648133590000|2022-03-24 14:53:10|1096.1|1095.1|1095.8|1094.8|1096.1|1095.1|1095.8|1094.8|9
1648133600000|2022-03-24 14:53:20|1095.5|1094.9|1095.9|1094.9|1096.2|1095|1095|1094.4|8
1648133610000|2022-03-24 14:53:30|1095.6|1095|1095.6|1094.1|1095.8|1095|1095.6|1094.1|5
1648133620000|2022-03-24 14:53:40|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|1095.5|1094.5|0
1648133630000|2022-03-24 14:53:50|1095.4|1094.8|1095.5|1094.5|1095.5|1094.8|1095.4|1094.5|1
1648133640000|2022-03-24 14:54:00|1095|1093.5|1094.6|1093.1|1095|1093.5|1094.6|1093.1|11
1648133650000|2022-03-24 14:54:10|1094|1093.4|1095.4|1093.9|1095.4|1093.9|1093.9|1093.1|8
1648133660000|2022-03-24 14:54:20|1095.9|1094.4|1095.1|1093.6|1095.9|1094.4|1094.4|1093.4|7
1648133670000|2022-03-24 14:54:30|1095.2|1093.7|1095.1|1093.6|1095.2|1093.7|1095.1|1093.6|0
1648133680000|2022-03-24 14:54:40|1094.8|1093.8|1095|1094|1095.1|1094|1094.8|1093.6|0
1648133690000|2022-03-24 14:54:50|1094.6|1094.4|1094|1093.4|1094.6|1094.4|1094|1093.4|6
1648133700000|2022-03-24 14:55:00|1093.9|1093.3|1093.5|1092.5|1094.2|1093.3|1093.2|1092.1|14
1648133710000|2022-03-24 14:55:10|1094.7|1094.1|1094.6|1093.6|1094.9|1094.1|1094.6|1093.6|10
1648133720000|2022-03-24 14:55:20|1094.9|1093.4|1095.2|1094.6|1095.2|1094.6|1094.6|1093.2|4
1648133730000|2022-03-24 14:55:30|1095.4|1094.4|1095.6|1094.1|1095.6|1094.4|1095.4|1094.1|1
1648133740000|2022-03-24 14:55:40|1095.3|1094.3|1095.1|1093.6|1095.3|1094.3|1094.7|1093.6|2
1648133760000|2022-03-24 14:56:00|1094.8|1094.2|1094.9|1094.3|1094.9|1094.3|1094.8|1094.2|1
1648133770000|2022-03-24 14:56:10|1095|1094.4|1095.6|1095|1095.9|1095|1094.9|1094.2|7
1648133780000|2022-03-24 14:56:20|1096.1|1094.6|1095.6|1094.6|1096.3|1095.1|1095.1|1094.3|13
1648133800000|2022-03-24 14:56:40|1095.4|1094.8|1095.5|1094.5|1095.5|1094.8|1095.4|1094.5|1
1648133810000|2022-03-24 14:56:50|1095|1094.4|1093.6|1092.1|1095|1094.4|1093.5|1092.1|24
1648133820000|2022-03-24 14:57:00|||||||||1
1648133830000|2022-03-24 14:57:10|1093.7|1092.7|1094|1093.4|1094.3|1093.4|1093.7|1092.7|3
1648133840000|2022-03-24 14:57:20|||||||||2
1648133850000|2022-03-24 14:57:30|1094.1|1093.5|1095.1|1093.6|1095.1|1093.7|1094.1|1093.5|5
1648133870000|2022-03-24 14:57:50|1094.9|1093.9|1094.6|1093.1|1095.2|1094.1|1094.6|1093.1|1
1648133880000|2022-03-24 14:58:00|1094.5|1093.5|1094.2|1093.6|1094.6|1093.7|1094.2|1093.5|0
1648133890000|2022-03-24 14:58:10|1094.5|1093.5|1094.2|1093.6|1094.6|1093.6|1094.2|1093.5|0
1648133900000|2022-03-24 14:58:20|1095|1093.5|1095.1|1093.6|1095.1|1093.6|1095|1093.5|17
1648133910000|2022-03-24 14:58:30|1095.7|1094.2|1096.4|1095.4|1096.5|1095.4|1094.8|1093.8|8
1648133920000|2022-03-24 14:58:40|1096.3|1095.3|1096.2|1095.6|1096.3|1095.6|1096.2|1095.3|1
1648133930000|2022-03-24 14:58:50|1096.3|1095.7|1095.5|1094.9|1096.3|1095.7|1095.5|1094.6|1
1648133940000|2022-03-24 14:59:00|1095.7|1095.1|1096.3|1095.3|1096.4|1095.4|1095.5|1094.5|8
1648133950000|2022-03-24 14:59:10|1096.4|1095.4|1096.5|1095|1096.5|1095.4|1096|1095|7
1648133960000|2022-03-24 14:59:20|1096.4|1094.9|1097|1096|1097|1096|1096.1|1094.9|7
1648133970000|2022-03-24 14:59:30|1096.9|1096.3|1096.6|1095.6|1096.9|1096.3|1096.6|1095.6|4
1648133980000|2022-03-24 14:59:40|1096.5|1095.9|1096.2|1095.6|1096.6|1096|1096.2|1095.6|0
1648133990000|2022-03-24 14:59:50|1096.4|1095.8|1097|1096.4|1097|1096.4|1096.4|1095.8|3
1648134000000|2022-03-24 15:00:00|1097.4|1096.8|1096.6|1095.6|1097.9|1096.8|1096.1|1095.1|14
1648134010000|2022-03-24 15:00:10|1096.5|1095.9|1097.9|1096.4|1097.9|1096.6|1096.5|1095.6|22
1648134020000|2022-03-24 15:00:20|1097.6|1096.1|1097.3|1096.3|1097.6|1096.3|1097.3|1096.1|2
1648134030000|2022-03-24 15:00:30|1097.1|1096.5|1097.2|1096.6|1097.2|1096.6|1097.1|1096.5|0
1648134040000|2022-03-24 15:00:40|1096.7|1095.2|1097.2|1096.6|1097.2|1096.6|1096.7|1095.2|8
1648134050000|2022-03-24 15:00:50|1097.3|1096.3|1097.5|1096.5|1097.6|1096.6|1096.6|1095.4|2
1648134060000|2022-03-24 15:01:00|1097.9|1096.4|1095.7|1095.1|1097.9|1096.4|1095.7|1094.6|14
1648134070000|2022-03-24 15:01:10|1095.1|1094.2|1094.1|1093.1|1095.1|1094.2|1093.1|1092.2|38
1648134080000|2022-03-24 15:01:20|1094.2|1092.7|1094|1093|1094.7|1093.5|1093.9|1092.4|12
1648134090000|2022-03-24 15:01:30|1094.1|1093.1|1094.6|1093.1|1094.7|1094|1094.1|1093.1|10
1648134100000|2022-03-24 15:01:40|1094.4|1093.4|1094.1|1092.6|1096.1|1095.2|1094.1|1092.6|31
1648134110000|2022-03-24 15:01:50|1094|1092.5|1094.1|1092.6|1094.1|1093.3|1093.5|1092.5|6
1648134120000|2022-03-24 15:02:00|1093.7|1092.7|1092.4|1091.4|1093.7|1092.8|1092.3|1091.3|2
1648134130000|2022-03-24 15:02:10|1092.5|1091.5|1092.2|1091.6|1093.2|1092.3|1092|1091.3|23
1648134140000|2022-03-24 15:02:20|1092.3|1091.3|1091.9|1091.3|1092.7|1092.1|1091.9|1091.2|17
1648134150000|2022-03-24 15:02:30|1092|1091.4|1092.7|1091.7|1093.1|1091.9|1091.9|1091.2|17
1648134160000|2022-03-24 15:02:40|1092.6|1091.6|1093.1|1091.6|1093.1|1092.2|1092.4|1091.1|8
1648134170000|2022-03-24 15:02:50|1092.9|1091.9|1094.7|1093.7|1095.8|1094.9|1092.9|1091.6|13
1648134180000|2022-03-24 15:03:00|1094.6|1094|1095.2|1094.2|1095.6|1094.6|1094.6|1093.9|11
1648134190000|2022-03-24 15:03:10|1095.1|1094.1|1094.3|1093.3|1095.2|1094.1|1094.3|1093|7
1648134200000|2022-03-24 15:03:20|1094.5|1093|1094.9|1094.3|1094.9|1094.3|1094.2|1093|9
1648134210000|2022-03-24 15:03:30|1094.5|1093.9|1092.5|1091.9|1094.5|1093.9|1092.5|1091.9|3
1648134220000|2022-03-24 15:03:40|1092.6|1092|1091.4|1090.4|1092.6|1092|1091.4|1090.4|7
1648134230000|2022-03-24 15:03:50|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|1091.5|1090.5|0
1648134240000|2022-03-24 15:04:00|1091.4|1090.4|1091.8|1090.3|1091.8|1090.4|1091.4|1090.3|1
1648134250000|2022-03-24 15:04:10|1091.9|1090.4|1091.9|1090.9|1091.9|1090.9|1091.6|1090.4|0
1648134260000|2022-03-24 15:04:20|1091.7|1090.7|1091.5|1090.5|1091.7|1090.7|1091.5|1090.5|14
1648134270000|2022-03-24 15:04:30|1091.4|1090.4|1089.4|1087.9|1091.4|1090.4|1089.4|1087.9|7
1648134280000|2022-03-24 15:04:40|1089.7|1089.1|1090.1|1089.1|1090.4|1089.2|1089.7|1088.9|7
1648134290000|2022-03-24 15:04:50|1090|1089.4|1089.7|1089.1|1090.2|1089.4|1089|1088.2|10
1648134300000|2022-03-24 15:05:00|1089.8|1088.7|1089.7|1089.1|1090|1089.1|1089.7|1088.4|7
1648134310000|2022-03-24 15:05:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1648134320000|2022-03-24 15:05:20|1089.7|1089.1|1089.5|1088.5|1089.9|1089.2|1089.5|1088.5|5
1648134330000|2022-03-24 15:05:30|1089.7|1088.2|1089.7|1088.2|1089.7|1088.5|1089.1|1088|2
1648134340000|2022-03-24 15:05:40|1089.5|1088.9|1089.7|1088.2|1089.9|1088.9|1089.5|1088.2|5
1648134350000|2022-03-24 15:05:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1648134370000|2022-03-24 15:06:10|1089.9|1088.4|1089.8|1088.3|1089.9|1089.2|1089.7|1088.3|9
1648134380000|2022-03-24 15:06:20|1089.9|1088.4|1090.1|1089.1|1090.1|1089.1|1089.8|1088.4|6
1648134390000|2022-03-24 15:06:30|1090.4|1088.9|1089.8|1088.8|1090.5|1089|1089.8|1088.8|4
1648134400000|2022-03-24 15:06:40|1089.5|1088.9|1089.6|1088.6|1089.6|1088.9|1089.3|1088.4|2
1648134410000|2022-03-24 15:06:50|1089.5|1088.9|1090|1089|1090|1089|1089.5|1088.9|2
1648134420000|2022-03-24 15:07:00|1090.1|1089.1|1089.3|1088.7|1090.4|1089.4|1089.2|1088.5|12
1648134430000|2022-03-24 15:07:10|1089.5|1088.9|1089.8|1088.8|1089.9|1089.1|1089.5|1088.8|6
1648134440000|2022-03-24 15:07:20|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|3
1648134450000|2022-03-24 15:07:30|1089.7|1088.7|1089.6|1088.6|1089.7|1088.7|1089.2|1088.6|8
1648134460000|2022-03-24 15:07:40|||||||||2
1648134470000|2022-03-24 15:07:50|1089.5|1088.9|1089.7|1089.1|1089.7|1089.1|1089.5|1088.9|3
1648134480000|2022-03-24 15:08:00|1089.8|1089.2|1090.5|1089|1090.5|1089.3|1089.8|1088.9|12
1648134490000|2022-03-24 15:08:10|1090.3|1089.7|1090.4|1089.4|1090.6|1089.7|1090.3|1089|1
1648134500000|2022-03-24 15:08:20|1090.2|1089.6|1092.2|1090.7|1092.2|1091|1090.2|1089.6|3
1648134510000|2022-03-24 15:08:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1648134520000|2022-03-24 15:08:40|1092.2|1091.2|1092.5|1091.5|1092.5|1091.6|1092.2|1091.2|7
1648134530000|2022-03-24 15:08:50|1092.6|1091.6|1092.7|1092.1|1092.8|1092.2|1092.5|1091.6|2
1648134540000|2022-03-24 15:09:00|||||||||2
1648134550000|2022-03-24 15:09:10|1092.8|1092.2|1093|1092.4|1093|1092.4|1092.8|1092.2|2
1648134560000|2022-03-24 15:09:20|||||||||4
1648134570000|2022-03-24 15:09:30|1093.3|1092.7|1093.3|1092.3|1093.3|1092.7|1093.3|1092.3|5
1648134580000|2022-03-24 15:09:40|1093.2|1092.2|1093.2|1092.2|1093.2|1092.3|1092.9|1092.2|5
1648134590000|2022-03-24 15:09:50|1093.3|1092.3|1093.2|1092.6|1093.3|1092.6|1093.2|1092.3|6
1648134600000|2022-03-24 15:10:00|1093.3|1092.7|1093.3|1092.7|1093.6|1092.7|1093.3|1092.6|1
1648134610000|2022-03-24 15:10:10|1093.5|1092.9|1094|1093.4|1094.1|1093.4|1093.5|1092.9|5
1648134620000|2022-03-24 15:10:20|1093.8|1093.2|1093.2|1092.2|1094|1093.2|1092.5|1091.5|18
1648134630000|2022-03-24 15:10:30|1093.3|1092.3|1092.9|1092.3|1093.3|1092.4|1092.9|1091.7|4
1648134640000|2022-03-24 15:10:40|1092.8|1092.2|1092.9|1092.3|1093.2|1092.3|1092.8|1091.7|2
1648134650000|2022-03-24 15:10:50|1093.2|1091.7|1093.3|1092.3|1093.3|1092.3|1092.9|1091.7|0
1648134660000|2022-03-24 15:11:00|1093.5|1092|1093.1|1092.5|1093.5|1092.5|1092.7|1091.7|4
1648134670000|2022-03-24 15:11:10|1093|1092.4|1093.2|1092.6|1093.6|1092.6|1093|1091.9|2
1648134680000|2022-03-24 15:11:20|1093.5|1092|1093.4|1091.9|1093.5|1092.1|1092.7|1091.8|3
1648134690000|2022-03-24 15:11:30|1092.2|1091.6|1092.8|1091.8|1092.8|1091.8|1092.2|1091.6|4
1648134700000|2022-03-24 15:11:40|1093.1|1091.6|1093|1092.4|1093.2|1092.4|1092.5|1091.4|1
1648134710000|2022-03-24 15:11:50|1093.2|1092.6|1093.5|1092.5|1093.5|1092.6|1093.2|1092.4|4
1648134720000|2022-03-24 15:12:00|1093.4|1092.8|1093.6|1093|1093.7|1093.1|1093.4|1092.7|5
1648134730000|2022-03-24 15:12:10|1093.7|1093.1|1093.2|1092.6|1093.7|1093.1|1093|1092.2|11
1648134740000|2022-03-24 15:12:20|1093.3|1092.3|1093|1091.5|1093.3|1092.3|1092.8|1091.4|1
1648134750000|2022-03-24 15:12:30|1092.7|1092.1|1092.9|1091.4|1093.7|1092.2|1092.7|1091.4|2
1648134760000|2022-03-24 15:12:40|1092.5|1091.9|1093.4|1091.9|1093.4|1092.1|1092.5|1091.9|0
1648134770000|2022-03-24 15:12:50|1093.3|1092.3|1093.2|1092.6|1093.3|1092.6|1093.2|1092.2|4
1648134780000|2022-03-24 15:13:00|1093.3|1092.3|1092.5|1091.9|1093.3|1092.3|1092.4|1091.5|6
1648134790000|2022-03-24 15:13:10|1093.3|1091.8|1093.2|1092.2|1093.3|1092.2|1093.2|1091.8|1
1648134800000|2022-03-24 15:13:20|1093.5|1092.6|1093|1092|1093.5|1092.8|1092.4|1091.7|4
1648134810000|2022-03-24 15:13:30|1093.2|1091.7|1092.7|1091.7|1093.2|1092.1|1092.7|1091.7|0
1648134820000|2022-03-24 15:13:40|1092.6|1092|1093.5|1092.5|1093.5|1092.5|1092.6|1091.8|5
1648134830000|2022-03-24 15:13:50|1093.4|1092.8|1093.1|1091.6|1093.5|1092.9|1092.7|1091.6|4
1648134840000|2022-03-24 15:14:00|1092.8|1091.8|1092.7|1092.1|1092.9|1092.1|1092|1091.4|10
1648134850000|2022-03-24 15:14:10|1092.4|1091.4|1092.1|1091.1|1092.4|1091.5|1091.4|1090.4|27
1648134860000|2022-03-24 15:14:20|1092|1091.4|1092.1|1091.1|1092.1|1091.4|1091.9|1091.1|6
1648134870000|2022-03-24 15:14:30|1092.2|1091.2|1092.9|1091.4|1092.9|1091.6|1092.2|1091.2|4
1648134880000|2022-03-24 15:14:40|1092.6|1092|1092.7|1092.1|1092.7|1092.1|1092.6|1092|3
1648134890000|2022-03-24 15:14:50|1092.8|1091.8|1092.8|1091.8|1093.1|1092.1|1092.2|1091.5|2
1648134900000|2022-03-24 15:15:00|1092.7|1092.1|1092|1091|1092.7|1092.1|1092|1091|5
1648134910000|2022-03-24 15:15:10|1091.9|1091.3|1091.4|1090.8|1092|1091.4|1091.4|1090.8|4
1648134920000|2022-03-24 15:15:20|1091.5|1090.9|1091.5|1090.9|1091.7|1090.9|1091.2|1090.3|4
1648134930000|2022-03-24 15:15:30|||||||||2
1648134940000|2022-03-24 15:15:40|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|2
1648134950000|2022-03-24 15:15:50|1091|1090.4|1090.3|1089.3|1091.3|1090.4|1090.2|1089.3|6
1648134960000|2022-03-24 15:16:00|1090.2|1089.6|1091.2|1089.7|1092.2|1090.7|1090.2|1089.6|8
1648134970000|2022-03-24 15:16:10|1091|1090|1091.2|1089.7|1091.2|1090.1|1091|1089.7|11
1648134990000|2022-03-24 15:16:30|||||||||1
1648135000000|2022-03-24 15:16:40|1090.3|1089.3|1090.5|1089|1090.5|1089.3|1090.3|1089|1
1648135010000|2022-03-24 15:16:50|1090.3|1089.3|1090.3|1089.3|1090.3|1089.6|1090.1|1089.3|1
1648135030000|2022-03-24 15:17:10|1090.5|1089|1090|1089|1090.5|1089.2|1090|1089|2
1648135050000|2022-03-24 15:17:30|||||||||3
1648135060000|2022-03-24 15:17:40|1090.8|1089.4|1090.6|1089.6|1090.8|1089.9|1090.4|1089.3|9
1648135070000|2022-03-24 15:17:50|1090.9|1089.4|1091|1089.5|1091|1089.5|1090.9|1089.4|0
1648135080000|2022-03-24 15:18:00|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1648135090000|2022-03-24 15:18:10|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|0
1648135100000|2022-03-24 15:18:20|1090.9|1089.4|1089.7|1088.7|1090.9|1089.6|1089.7|1088.7|24
1648135110000|2022-03-24 15:18:30|1089.8|1088.8|1087.7|1087.1|1089.8|1088.8|1087.7|1087.1|40
1648135120000|2022-03-24 15:18:40|1087.8|1087.2|1088.7|1087.2|1088.7|1087.6|1087.8|1087.2|3
1648135130000|2022-03-24 15:18:50|1088.1|1087.5|1088.3|1087.3|1088.3|1087.5|1088.1|1087.3|37
1648135140000|2022-03-24 15:19:00|1088|1087.4|1088.8|1087.8|1088.8|1087.8|1087.7|1087.1|6
1648135170000|2022-03-24 15:19:30|1088.7|1087.7|1088.5|1087.9|1088.9|1088.3|1088.5|1087.7|3
1648135180000|2022-03-24 15:19:40|1088.1|1087.1|1088|1086.5|1088.1|1087.1|1088|1086.5|6
1648135190000|2022-03-24 15:19:50|1087.9|1086.4|1087.8|1086.3|1088|1086.5|1087.8|1086.3|3
1648135200000|2022-03-24 15:20:00|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1
1648135210000|2022-03-24 15:20:10|1087.4|1086.4|1087.8|1086.3|1087.8|1086.4|1087.4|1086.2|0
1648135220000|2022-03-24 15:20:20|1087.5|1086.5|1086.5|1085.9|1087.5|1086.5|1086.5|1085.9|4
1648135230000|2022-03-24 15:20:30|1087.3|1086.3|1087.1|1086.5|1087.3|1086.5|1087.1|1086.3|5
1648135240000|2022-03-24 15:20:40|1087.7|1086.2|1087.6|1086.6|1088|1086.8|1087.3|1086.2|1
1648135250000|2022-03-24 15:20:50|1087.3|1086.7|1086.8|1085.8|1087.3|1086.7|1086.8|1085.8|2
1648135260000|2022-03-24 15:21:00|1086.5|1085.9|1087.1|1085.6|1087.1|1086|1086.5|1085.6|5
1648135270000|2022-03-24 15:21:10|1086.8|1085.8|1087.1|1085.6|1087.1|1085.8|1086.6|1085.5|1
1648135280000|2022-03-24 15:21:20|||||||||3
1648135290000|2022-03-24 15:21:30|1087|1085.5|1086.3|1085.7|1087|1085.8|1086.3|1085.5|1
1648135300000|2022-03-24 15:21:40|1086.2|1085.6|1086.1|1085.5|1086.2|1085.6|1086.1|1085.5|0
1648135320000|2022-03-24 15:22:00|1085.3|1084.7|1086.7|1085.7|1086.7|1085.7|1085.3|1084.7|20
1648135330000|2022-03-24 15:22:10|1086.6|1086|1086.8|1085.3|1087|1086.1|1085.9|1085.3|9
1648135340000|2022-03-24 15:22:20|1086.2|1084.7|1085.8|1084.8|1086.2|1084.8|1085.8|1084.5|8
1648135350000|2022-03-24 15:22:30|1086|1084.5|1085.7|1084.7|1086.2|1085.2|1085.6|1084.5|2
1648135360000|2022-03-24 15:22:40|1086.5|1085.1|1085.8|1085.2|1086.5|1085.2|1085.8|1085|1
1648135370000|2022-03-24 15:22:50|1085.9|1084.9|1085.6|1084.6|1086|1084.9|1085.6|1084.5|1
1648135380000|2022-03-24 15:23:00|1086.1|1084.5|1085.8|1084.8|1086.1|1084.8|1085.8|1084.5|0
1648135390000|2022-03-24 15:23:10|||||||||1
1648135410000|2022-03-24 15:23:30||1085.2||1085.2||1085.2||1085.2|0
1648135420000|2022-03-24 15:23:40|1085.7|1085.1|1086.1|1085.5|1086.3|1085.7|1085.7|1085.1|3
1648135430000|2022-03-24 15:23:50|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1648135440000|2022-03-24 15:24:00|1086.2|1085.2|1086.7|1085.7|1087.7|1086.7|1086.2|1085.2|3
1648135470000|2022-03-24 15:24:30|1087.3|1086.7|1088|1086.5|1088|1086.7|1087.3|1086.5|2
1648135480000|2022-03-24 15:24:40|1087.8|1086.8|1087|1085.5|1088|1086.8|1087|1085.5|5
1648135490000|2022-03-24 15:24:50|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|1086.9|1086.3|8
1648135500000|2022-03-24 15:25:00|1087.2|1086.2|1087.9|1086.9|1088|1086.9|1087.2|1086.2|3
1648135510000|2022-03-24 15:25:10|1088.1|1086.6|1088.1|1086.6|1088.3|1087.3|1087.6|1086.3|19
1648135520000|2022-03-24 15:25:20|1088|1086.5|1088.1|1086.6|1088.1|1086.6|1088|1086.5|1
1648135530000|2022-03-24 15:25:30|1088.2|1086.7|1088.1|1087.5|1088.2|1087.5|1088.1|1086.7|3
1648135540000|2022-03-24 15:25:40|1088.3|1087.7|1089.6|1089|1089.6|1089|1088.3|1087.7|6
1648135550000|2022-03-24 15:25:50|1089.7|1088.7|1089.8|1088.3|1090|1089.4|1088.8|1087.8|36
1648135560000|2022-03-24 15:26:00|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1648135570000|2022-03-24 15:26:10|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|2
1648135580000|2022-03-24 15:26:20|1089.9|1088.9|1089.9|1088.9|1089.9|1089.2|1089.8|1088.9|0
1648135590000|2022-03-24 15:26:30|1089.6|1088.6|1088.7|1088.1|1089.6|1088.6|1088.7|1088.1|2
1648135600000|2022-03-24 15:26:40|1088.4|1087.8|1088.8|1088.2|1089.4|1088.2|1088.4|1087.4|1
1648135610000|2022-03-24 15:26:50|1089.3|1087.8|1089.2|1088.2|1089.3|1088.2|1089.2|1087.8|1
1648135620000|2022-03-24 15:27:00|1089.3|1087.8|1089|1088.4|1089.3|1088.4|1088.7|1087.8|1
1648135630000|2022-03-24 15:27:10|1088.8|1087.3|1089|1088|1089|1088|1088.6|1087.3|3
1648135640000|2022-03-24 15:27:20|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|2
1648135650000|2022-03-24 15:27:30|1088.6|1088|1088.9|1088.3|1089|1088.3|1088.6|1088|0
1648135660000|2022-03-24 15:27:40|1088.7|1087.7|1088.7|1088.1|1089|1088.1|1088.4|1087.6|4
1648135670000|2022-03-24 15:27:50|1088.5|1087.9|1088.5|1087.5|1089|1088|1087.9|1087.1|6
1648135680000|2022-03-24 15:28:00|1088.4|1087.8|1087.5|1086.5|1088.5|1087.8|1087.5|1086.5|10
1648135690000|2022-03-24 15:28:10|1087.7|1086.9|1088.3|1086.8|1088.3|1086.9|1087.7|1086.7|1
1648135700000|2022-03-24 15:28:20|1088.2|1087.2|1088.4|1087.8|1088.7|1087.8|1088.1|1087.2|1
1648135710000|2022-03-24 15:28:30|1088.7|1087.2|1087.9|1086.4|1088.7|1087.5|1087.6|1086.4|9
1648135720000|2022-03-24 15:28:40|1087.5|1086.9|1087.3|1086.7|1087.6|1087|1087.3|1086.5|4
1648135730000|2022-03-24 15:28:50|1087.4|1086.4|1086.9|1085.9|1087.4|1086.4|1086.8|1085.9|1
1648135740000|2022-03-24 15:29:00|1087.7|1086.3|1087.7|1086.7|1087.7|1086.7|1087.7|1086.3|3
1648135750000|2022-03-24 15:29:10|1088.1|1087.1|1088.6|1088|1088.8|1088|1088.1|1087.1|3
1648135760000|2022-03-24 15:29:20|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.1|1086.8|2
1648135770000|2022-03-24 15:29:30|1088.9|1087.4|1088.5|1087|1088.9|1087.6|1088.5|1087|0
1648135790000|2022-03-24 15:29:50|1088.3|1087.3|1088.9|1087.9|1089.1|1087.9|1088.3|1087.3|2
1648135800000|2022-03-24 15:30:00|1088.8|1088.2|1087.9|1086.9|1088.9|1088.2|1087.7|1086.8|4
1648135810000|2022-03-24 15:30:10|1088.7|1087.7|1089.2|1088.2|1089.2|1088.2|1088.7|1087.6|6
1648135820000|2022-03-24 15:30:20|1089.3|1087.8|1088.7|1087.7|1089.3|1087.8|1088.7|1087.7|0
1648135830000|2022-03-24 15:30:30|1088.3|1087.5|1088.9|1087.9|1089|1087.9|1088.3|1087.5|0
1648135840000|2022-03-24 15:30:40|1088.7|1087.7|1088.4|1087.4|1088.7|1087.7|1088.1|1087.4|4
1648135850000|2022-03-24 15:30:50|1088.3|1087.3|1087.8|1087.2|1088.3|1087.3|1087.8|1087.2|6
1648135860000|2022-03-24 15:31:00|1087.2|1085.7|1086.5|1085.9|1087.2|1086.5|1086.5|1085.7|13
1648135870000|2022-03-24 15:31:10|1087.1|1086.1|1087.1|1086.1|1087.2|1086.2|1087.1|1086.1|6
1648135880000|2022-03-24 15:31:20|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|1086.4|1085.4|9
1648135890000|2022-03-24 15:31:30|1086.9|1085.9|1086.6|1086|1087.1|1086.1|1086.5|1085.6|6
1648135900000|2022-03-24 15:31:40|1087.8|1086.3|1088.1|1087.1|1088.1|1087.1|1087.5|1086.3|1
1648135910000|2022-03-24 15:31:50|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1088.2|1087.2|1
1648135920000|2022-03-24 15:32:00|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|2
1648135930000|2022-03-24 15:32:10|1088.8|1088.2|1089|1087.5|1089.1|1088.2|1088.6|1087.5|3
1648135940000|2022-03-24 15:32:20|1088.9|1087.9|1088.7|1087.7|1089|1088.4|1088.7|1087.7|1
1648135950000|2022-03-24 15:32:30|1088.6|1087.6|1088.6|1088|1088.7|1088|1088.6|1087.6|2
1648135960000|2022-03-24 15:32:40|1088.3|1087.7|1088|1087|1088.3|1087.7|1088|1087|6
1648135970000|2022-03-24 15:32:50|1088.2|1087.4|1087.7|1086.7|1088.3|1087.4|1087.7|1086.7|4
1648135980000|2022-03-24 15:33:00|1087.5|1086.9|1086.4|1085.4|1087.7|1086.9|1086.4|1085.4|6
1648135990000|2022-03-24 15:33:10|1085.2|1084.6|1085.5|1084.9|1085.5|1084.9|1085.2|1084.5|28
1648136000000|2022-03-24 15:33:20|1086.2|1084.7|1087.1|1085.6|1087.1|1085.6|1086.2|1084.7|4
1648136010000|2022-03-24 15:33:30|||||||||1
1648136020000|2022-03-24 15:33:40|1088.2|1086.7|1087.7|1086.2|1088.2|1086.7|1087.7|1086.2|1
1648136030000|2022-03-24 15:33:50|1087|1086.4|1087.9|1086.4|1087.9|1086.4|1087|1086.2|2
1648136040000|2022-03-24 15:34:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648136060000|2022-03-24 15:34:20|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1648136070000|2022-03-24 15:34:30|1087.3|1086.3|1086.9|1085.4|1087.3|1086.3|1086.9|1085.4|1
1648136080000|2022-03-24 15:34:40|1086.6|1085.6|1086.9|1085.4|1086.9|1085.6|1086.6|1085.4|8
1648136100000|2022-03-24 15:35:00|1086.6|1085.6|1086.5|1085.5|1086.7|1085.6|1086.3|1085.2|1
1648136140000|2022-03-24 15:35:40|1086.3|1085.7|1086.3|1085.3|1086.5|1085.9|1086.3|1085.3|1
1648136150000|2022-03-24 15:35:50|1084.1|1083.1|1082.5|1081.5|1084.1|1083.1|1081.9|1080.9|91
1648136160000|2022-03-24 15:36:00|1082.2|1081.6|1083.3|1081.8|1083.3|1081.8|1082.1|1081.5|8
1648136170000|2022-03-24 15:36:10|1083.2|1081.7|1084|1083|1084.4|1083.2|1083.2|1081.7|4
1648136180000|2022-03-24 15:36:20|1083.8|1082.3|1083.3|1081.8|1083.8|1082.3|1082.7|1081.8|18
1648136190000|2022-03-24 15:36:30|1082.7|1082.1|1083.3|1082.7|1083.9|1082.7|1082.4|1081.5|8
1648136200000|2022-03-24 15:36:40|1083.2|1082.6|1083.9|1082.4|1084.5|1083.5|1083.2|1082.4|17
1648136210000|2022-03-24 15:36:50|1083.7|1083.1|1084|1083.4|1084.4|1083.8|1083.7|1083.1|5
1648136220000|2022-03-24 15:37:00|1083.9|1083.3|1084.7|1083.7|1085|1083.7|1083.9|1083.2|0
1648136230000|2022-03-24 15:37:10|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1
1648136250000|2022-03-24 15:37:30|1085.1|1083.6|1086.4|1084.9|1086.4|1084.9|1084.9|1083.6|13
1648136260000|2022-03-24 15:37:40|1086.2|1085.6|1086|1085|1086.9|1086.1|1085.8|1085|7
1648136270000|2022-03-24 15:37:50|1085.9|1084.9|1085.7|1085.1|1085.9|1085.1|1085.7|1084.9|0
1648136280000|2022-03-24 15:38:00|1085.6|1085|1085.9|1084.4|1086.1|1085|1085|1084.2|4
1648136290000|2022-03-24 15:38:10|1085.8|1084.3|1084.7|1083.7|1085.8|1084.3|1084.7|1083.7|4
1648136300000|2022-03-24 15:38:20|1085|1083.5|1084.9|1083.9|1085|1083.9|1084.4|1083.5|1
1648136310000|2022-03-24 15:38:30|1085.1|1083.6|1084.4|1083.8|1085.1|1083.8|1084.4|1083.5|0
1648136320000|2022-03-24 15:38:40|1084.5|1083.5|1084.2|1082.7|1084.5|1083.5|1084.2|1082.7|7
1648136340000|2022-03-24 15:39:00|1084.4|1082.9|1085.1|1083.6|1085.1|1083.6|1084.4|1082.9|5
1648136350000|2022-03-24 15:39:10|1085.2|1083.7|1084.5|1083|1085.2|1083.7|1084.5|1083|9
1648136360000|2022-03-24 15:39:20|1084.1|1083.1|1084.5|1083|1084.6|1083.1|1084|1083|3
1648136380000|2022-03-24 15:39:40|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648136400000|2022-03-24 15:40:00|1084.2|1083.2|1084.9|1083.4|1084.9|1083.4|1083.9|1083.2|4
1648136410000|2022-03-24 15:40:10|1084.8|1083.3|1085.4|1083.9|1085.4|1083.9|1084.5|1083.2|2
1648136420000|2022-03-24 15:40:20|1085.5|1084|1085.3|1084.7|1085.5|1084.7|1085.3|1084|0
1648136430000|2022-03-24 15:40:30|1085.5|1084.9|1085.3|1084.7|1085.5|1084.9|1085.3|1084.7|0
1648136440000|2022-03-24 15:40:40|1085.4|1084.8|1086.7|1085.7|1086.7|1085.7|1085.4|1084.8|8
1648136450000|2022-03-24 15:40:50|1086.5|1085.9|1086.5|1085.5|1086.6|1086|1085.7|1084.2|9
1648136460000|2022-03-24 15:41:00|1086.3|1085.7|1086|1084.5|1086.5|1085.9|1086|1084.5|8
1648136470000|2022-03-24 15:41:10|1085.9|1084.9|1086.4|1085.4|1086.8|1085.4|1085.9|1084.9|2
1648136480000|2022-03-24 15:41:20|1086.5|1084.9|1087.5|1086|1087.5|1086.1|1086.5|1084.9|0
1648136490000|2022-03-24 15:41:30|1087.4|1086.4|1086.4|1085.4|1087.5|1086.4|1086.4|1085.4|4
1648136500000|2022-03-24 15:41:40|1086.3|1085.7|1087|1085.5|1087|1085.7|1086.3|1085|2
1648136510000|2022-03-24 15:41:50|1087.1|1085.6|1086.5|1085.5|1087.1|1085.6|1086.4|1085.4|4
1648136520000|2022-03-24 15:42:00|1087.1|1085.6|1087.3|1086.7|1087.3|1086.7|1086.8|1085.6|2
1648136530000|2022-03-24 15:42:10|1087.6|1086.6|1087.5|1086.9|1087.7|1086.9|1087.5|1086.6|1
1648136540000|2022-03-24 15:42:20|1087.6|1087|1087.7|1086.2|1087.7|1087.1|1087.6|1086.2|5
1648136550000|2022-03-24 15:42:30|1087.6|1086.7|1088.4|1087.4|1088.5|1087.4|1087.6|1086.7|6
1648136560000|2022-03-24 15:42:40|1087.4|1086.4|1088.6|1087.6|1088.9|1087.7|1087.4|1086.1|11
1648136570000|2022-03-24 15:42:50|1088.3|1087.7|1088.4|1087.8|1088.4|1087.8|1088.3|1087.7|0
1648136580000|2022-03-24 15:43:00|1088.8|1088.2|1089.2|1088.6|1089.4|1088.6|1088.8|1087.7|4
1648136590000|2022-03-24 15:43:10|1089.4|1088.4|1089.5|1088.9|1089.5|1088.9|1089.3|1088.4|6
1648136600000|2022-03-24 15:43:20|1089.7|1089.1|1089.7|1088.2|1089.7|1089.1|1089.1|1088|2
1648136610000|2022-03-24 15:43:30|1089.3|1088.7|1089.2|1088.2|1089.3|1088.7|1089|1088.2|2
1648136620000|2022-03-24 15:43:40|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1648136630000|2022-03-24 15:43:50|1088.8|1088.2|1090|1088.5|1090|1088.5|1088.8|1088.2|1
1648136640000|2022-03-24 15:44:00|1090.1|1088.6|1090.2|1088.7|1090.9|1089.5|1089.9|1088.6|5
1648136670000|2022-03-24 15:44:30|1089.2|1088.2|1089.2|1087.7|1089.2|1088.2|1089.2|1087.7|3
1648136680000|2022-03-24 15:44:40|1089.3|1087.8|1089.2|1087.7|1089.3|1087.8|1089.2|1087.7|0
1648136690000|2022-03-24 15:44:50|1089.3|1087.8|1089.4|1087.9|1089.4|1087.9|1089.2|1087.7|3
1648136700000|2022-03-24 15:45:00|1089.5|1088|1089.9|1088.4|1089.9|1088.7|1089.1|1088|2
1648136720000|2022-03-24 15:45:20|1089.8|1088.8|1090.3|1088.8|1090.4|1088.9|1089.8|1088.7|1
1648136730000|2022-03-24 15:45:30|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1648136740000|2022-03-24 15:45:40|1090.3|1088.8|1090.4|1088.9|1090.4|1088.9|1090.3|1088.8|0
1648136750000|2022-03-24 15:45:50|1089.7|1089.1|1089.4|1088.8|1090.2|1089.1|1089.4|1088.7|11
1648136760000|2022-03-24 15:46:00|1089.5|1088.5|1089.3|1088.7|1089.5|1088.7|1089.3|1088.5|4
1648136770000|2022-03-24 15:46:10|1089.4|1088.8|1090.2|1088.7|1090.2|1089.4|1089.4|1088.7|7
1648136780000|2022-03-24 15:46:20|1090.3|1088.8|1090.1|1089.5|1090.3|1089.5|1090|1088.8|0
1648136790000|2022-03-24 15:46:30|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.4|1088.4|1
1648136800000|2022-03-24 15:46:40|1090|1088.9|1090.5|1089|1090.5|1089|1090|1088.9|8
1648136810000|2022-03-24 15:46:50|1090.4|1088.9|1090.2|1088.7|1090.4|1089.1|1090.1|1088.7|5
1648136820000|2022-03-24 15:47:00|1089.3|1087.8|1089.7|1088.7|1089.7|1088.7|1089.3|1087.8|2
1648136830000|2022-03-24 15:47:10|1090.7|1089.7|1090.2|1088.7|1090.7|1089.9|1090.2|1088.7|5
1648136840000|2022-03-24 15:47:20|1089.8|1088.8|1090.1|1089.5|1090.2|1089.5|1089.3|1088.6|4
1648136850000|2022-03-24 15:47:30|1090.2|1089.2|1090.1|1089.1|1090.3|1089.2|1090.1|1088.8|3
1648136860000|2022-03-24 15:47:40|1089.7|1088.2|1089.7|1088.2|1089.8|1088.3|1089.7|1088.2|1
1648136870000|2022-03-24 15:47:50|1089.9|1088.4|1089.7|1088.7|1089.9|1088.7|1089.6|1088.4|2
1648136880000|2022-03-24 15:48:00|1089.5|1088|1089|1088|1089.5|1088|1089|1087.8|12
1648136890000|2022-03-24 15:48:10|1088.7|1088.1|1088.2|1087.2|1088.7|1088.1|1088.1|1087.2|8
1648136900000|2022-03-24 15:48:20|||||||||5
1648136930000|2022-03-24 15:48:50|1088|1087.4|1087.3|1086.3|1088|1087.4|1087|1085.5|3
1648136940000|2022-03-24 15:49:00|1087.2|1086.2|1086.3|1085.7|1087.3|1086.6|1086.3|1085.7|7
1648136950000|2022-03-24 15:49:10|1087.7|1086.2|1086.6|1085.1|1087.7|1086.2|1086.5|1085.1|4
1648136960000|2022-03-24 15:49:20|||||||||1
1648136970000|2022-03-24 15:49:30|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|5
1648136980000|2022-03-24 15:49:40|1087.7|1086.7|1087.4|1085.9|1087.7|1086.7|1087.4|1085.9|2
1648136990000|2022-03-24 15:49:50|1087.6|1086.4|1087.4|1086.4|1087.6|1086.4|1087.4|1086.1|0
1648137000000|2022-03-24 15:50:00|1087.5|1086.5|1087.8|1086.8|1088.7|1087.2|1087.5|1086.5|4
1648137010000|2022-03-24 15:50:10|1087.7|1086.7|1088.2|1086.7|1088.3|1086.8|1087.7|1086.6|0
1648137030000|2022-03-24 15:50:30|1088.3|1086.8|1088.4|1086.9|1088.5|1087|1088.3|1086.8|0
1648137040000|2022-03-24 15:50:40|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1648137050000|2022-03-24 15:50:50|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|2
1648137060000|2022-03-24 15:51:00|1088.3|1087.7|1089|1087.5|1089|1088|1088.3|1087.5|1
1648137070000|2022-03-24 15:51:10|1088.7|1087.2|1089|1087.5|1089|1087.5|1088.7|1087.2|2
1648137090000|2022-03-24 15:51:30|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1648137100000|2022-03-24 15:51:40|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1648137120000|2022-03-24 15:52:00|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|3
1648137130000|2022-03-24 15:52:10|1088.5|1087|1088.1|1087.1|1088.5|1087.2|1088.1|1087|3
1648137140000|2022-03-24 15:52:20|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|2
1648137150000|2022-03-24 15:52:30|1088.9|1087.4|1088.5|1087|1088.9|1087.4|1087.4|1086.2|10
1648137160000|2022-03-24 15:52:40|1088.3|1086.8|1088|1087|1088.3|1087|1088|1086.8|0
1648137170000|2022-03-24 15:52:50|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1648137180000|2022-03-24 15:53:00|1088|1087|1089.1|1087.6|1089.1|1087.6|1087.8|1087|5
1648137190000|2022-03-24 15:53:10|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1648137230000|2022-03-24 15:53:50|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1648137240000|2022-03-24 15:54:00|1088.9|1087.9|1088.7|1087.7|1089.1|1087.9|1088.7|1087.5|0
1648137250000|2022-03-24 15:54:10|1088.6|1087.1|1088.3|1087.7|1088.6|1087.7|1087.5|1086.2|5
1648137260000|2022-03-24 15:54:20|1088.4|1087.4|1087.7|1086.7|1088.4|1087.4|1087.5|1086.4|4
1648137270000|2022-03-24 15:54:30|1087.6|1086.6|1087.7|1086.7|1087.7|1086.7|1087.6|1086.6|0
1648137280000|2022-03-24 15:54:40|1087.3|1086.5|1087.5|1086.5|1087.5|1086.5|1087.3|1086.5|2
1648137290000|2022-03-24 15:54:50|1087.4|1086.4|1088.1|1086.6|1088.1|1087|1087.4|1086.4|3
1648137320000|2022-03-24 15:55:20|||||||||3
1648137350000|2022-03-24 15:55:50|1086.4|1085.4|1086.5|1085.5|1086.5|1085.5|1086.4|1085.4|5
1648137360000|2022-03-24 15:56:00|1085.8|1085.2|1085.6|1085|1085.8|1085.2|1085.5|1084.9|0
1648137370000|2022-03-24 15:56:10|1084.6|1084|1085.8|1084.3|1085.8|1084.7|1084.6|1084|9
1648137390000|2022-03-24 15:56:30|1085.6|1084.6|1085.6|1085|1086.2|1085.2|1085.6|1084.6|3
1648137410000|2022-03-24 15:56:50|||||||||3
1648137420000|2022-03-24 15:57:00|1085.8|1084.8|1086|1085|1086|1085|1085.8|1084.8|1
1648137440000|2022-03-24 15:57:20|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|15
1648137470000|2022-03-24 15:57:50|1086|1085.4|1086.1|1085.5|1086.2|1085.6|1086|1085.4|1
1648137480000|2022-03-24 15:58:00|||||||||1
1648137490000|2022-03-24 15:58:10|1086|1085.4|1084.8|1084.2|1086|1085.4|1084.8|1084.2|6
1648137500000|2022-03-24 15:58:20|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|3
1648137510000|2022-03-24 15:58:30|1086.3|1084.8|1085.4|1083.9|1086.3|1084.8|1085.4|1083.9|10
1648137520000|2022-03-24 15:58:40|1084.8|1083.8|1084.6|1084|1084.8|1084|1084.5|1083.8|1
1648137530000|2022-03-24 15:58:50|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|2
1648137540000|2022-03-24 15:59:00|1084.4|1083.4|1083.8|1082.3|1084.8|1083.5|1082.9|1081.9|18
1648137550000|2022-03-24 15:59:10|1083.2|1082.6|1084.2|1083.2|1084.3|1083.2|1083.2|1082.6|5
1648137570000|2022-03-24 15:59:30|1084.1|1083.5|1085.1|1083.6|1085.1|1083.8|1084.1|1083.2|9
1648137580000|2022-03-24 15:59:40|1085|1083.5|1085|1083.5|1085.1|1083.6|1085|1083.5|4
1648137590000|2022-03-24 15:59:50|1084.7|1084.1|1086.4|1084.9|1086.4|1084.9|1084.7|1083.5|3
1648137600000|2022-03-24 16:00:00|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|0
1648137610000|2022-03-24 16:00:10|1086.3|1085.3|1086.2|1085.2|1086.3|1085.3|1086.2|1085.2|0
1648137620000|2022-03-24 16:00:20|1085.7|1084.7|1085.2|1084.2|1085.7|1084.7|1085.2|1084.2|2
1648137630000|2022-03-24 16:00:30|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1
1648137660000|2022-03-24 16:01:00|1085.2|1084.2|1085.5|1084.5|1086.4|1085.1|1085.1|1084.1|2
1648137670000|2022-03-24 16:01:10|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1648137680000|2022-03-24 16:01:20|1085.5|1084.5|1085.9|1084.4|1085.9|1084.8|1085.3|1084.4|0
1648137690000|2022-03-24 16:01:30|1085.8|1084.3|1085.7|1084.7|1086.4|1085.1|1085.5|1084.3|2
1648137700000|2022-03-24 16:01:40|1085.5|1084.9|1086|1085.4|1086|1085.4|1085.5|1084.4|26
1648137710000|2022-03-24 16:01:50|1086.1|1085.5|1086.1|1085.5|1086.2|1085.5|1085.5|1084.6|2
1648137720000|2022-03-24 16:02:00|1086.2|1085.6|1086.3|1085.3|1086.4|1085.6|1085.8|1085|2
1648137730000|2022-03-24 16:02:10|1086.2|1085.2|1086.2|1085.6|1086.2|1085.6|1086|1085.2|0
1648137740000|2022-03-24 16:02:20|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1086.1|1085.5|1
1648137750000|2022-03-24 16:02:30|1086.2|1085.6|1086.2|1085.2|1086.3|1085.6|1086|1085|6
1648137760000|2022-03-24 16:02:40|1086.1|1085.5|1086.5|1085.5|1086.5|1085.5|1086|1085.2|3
1648137770000|2022-03-24 16:02:50|1086.2|1085.6|1086.1|1085.5|1086.6|1085.6|1086.1|1084.8|1
1648137780000|2022-03-24 16:03:00|1086.5|1084.9|1086.2|1085.2|1086.5|1085.3|1086|1084.9|3
1648137790000|2022-03-24 16:03:10|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1086|1085.4|5
1648137800000|2022-03-24 16:03:20|1086.1|1085.5|1086|1085.4|1086.1|1085.5|1085.6|1084.8|8
1648137810000|2022-03-24 16:03:30|1085.9|1085|1086.3|1085.3|1086.5|1085.3|1085.7|1084.7|4
1648137820000|2022-03-24 16:03:40|1085.9|1085|1086|1085|1086|1085|1085.9|1085|0
1648137830000|2022-03-24 16:03:50|1085.9|1085.3|1086.1|1085.1|1086.1|1085.3|1085.9|1085.1|1
1648137840000|2022-03-24 16:04:00|1086|1085|1086.6|1085.1|1086.6|1085.5|1085.9|1085|2
1648137850000|2022-03-24 16:04:10|1086.3|1085.3|1087|1086|1087.2|1086.6|1086.1|1085.3|2
1648137860000|2022-03-24 16:04:20|1087.1|1086.1|1086.7|1086.1|1087.1|1086.4|1086.7|1085.7|2
1648137870000|2022-03-24 16:04:30|1087.4|1086.8|1088.3|1087.3|1088.3|1087.3|1087.4|1086.8|13
1648137880000|2022-03-24 16:04:40|1088.2|1087.6|1088.1|1087.1|1088.2|1087.6|1088.1|1086.7|3
1648137890000|2022-03-24 16:04:50|1088.2|1087.2|1087.9|1086.9|1088.2|1087.2|1087.9|1086.9|2
1648137900000|2022-03-24 16:05:00|1087.7|1086.7|1088.1|1086.6|1088.3|1087.5|1087.7|1086.5|5
1648137910000|2022-03-24 16:05:10|1087.8|1087.2|1088|1086.5|1088.2|1087.3|1087.8|1086.5|1
1648137920000|2022-03-24 16:05:20|1087.9|1086.9|1087.8|1087.2|1087.9|1087.2|1087.8|1086.9|0
1648137930000|2022-03-24 16:05:30|1087.9|1087.3|1088.6|1087.1|1088.6|1087.3|1087.9|1086.8|5
1648137940000|2022-03-24 16:05:40|1088.3|1087.7|1088.5|1087|1089|1087.8|1088.3|1086.9|2
1648137950000|2022-03-24 16:05:50|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|3
1648137960000|2022-03-24 16:06:00|1088.7|1087.7|1088.1|1087.1|1088.9|1087.7|1088|1087|2
1648137970000|2022-03-24 16:06:10|1088.4|1086.9|1088.5|1087|1089|1087.7|1088.2|1086.9|3
1648137980000|2022-03-24 16:06:20|1088.6|1087.1|1087.8|1087.2|1088.7|1087.2|1087.8|1086.9|1
1648137990000|2022-03-24 16:06:30|1087.9|1086.9|1088.2|1086.7|1088.2|1087|1087.5|1086.7|1
1648138000000|2022-03-24 16:06:40|1088|1087.4|1088.5|1087|1088.5|1087.5|1087.7|1086.9|1
1648138010000|2022-03-24 16:06:50|1088.3|1087.3|1087.8|1086.8|1088.9|1088|1087.8|1086.8|2
1648138020000|2022-03-24 16:07:00|1087.5|1086.9|1086.1|1085.1|1087.5|1086.9|1086.1|1085.1|7
1648138050000|2022-03-24 16:07:30|1085.8|1085.2|1086.7|1085.2|1086.8|1085.3|1085.8|1085.2|1
1648138070000|2022-03-24 16:07:50|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|0
1648138080000|2022-03-24 16:08:00|1086.5|1085.9|1086.1|1085.1|1086.8|1085.9|1086.1|1085.1|10
1648138100000|2022-03-24 16:08:20|1086|1085.4|1086.1|1085.5|1086.1|1085.5|1086|1085.4|0
1648138110000|2022-03-24 16:08:30|1086.8|1085.8|1086.7|1085.7|1086.8|1085.8|1086.7|1085.7|1
1648138120000|2022-03-24 16:08:40|1086.8|1085.8|1087|1086.4|1087.9|1086.7|1086.8|1085.8|13
1648138130000|2022-03-24 16:08:50|1087.4||1087.4||1087.4||1087.4||1
1648138140000|2022-03-24 16:09:00|1087.3|1086.7|1088|1087|1088|1087|1087.3|1086.7|1
1648138150000|2022-03-24 16:09:10|1087.8|1087.2|1088.2|1087.6|1088.2|1087.6|1087.8|1087.1|6
1648138160000|2022-03-24 16:09:20|1088.3|1087.7|1088.1|1087.5|1088.3|1087.7|1088.1|1087.5|1
1648138180000|2022-03-24 16:09:40|1089.3|1087.8|1089.2|1088.2|1089.3|1088.2|1089.1|1087.6|3
1648138190000|2022-03-24 16:09:50|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1648138200000|2022-03-24 16:10:00|1088.6|1087.6|1088.4|1087.8|1088.7|1087.9|1088.4|1087.6|0
1648138220000|2022-03-24 16:10:20|1089.3|1088.3|1088.5|1087.9|1089.3|1088.4|1088.5|1087.9|3
1648138230000|2022-03-24 16:10:30|1088.8|1088.2|1089.2|1088.6|1089.2|1088.6|1088.6|1088|6
1648138240000|2022-03-24 16:10:40|1088.7|1088.1|1088.6|1088|1088.7|1088.1|1088.6|1088|3
1648138250000|2022-03-24 16:10:50|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1648138260000|2022-03-24 16:11:00|1088.6|1088|1089.8|1088.8|1090.1|1089.5|1088.6|1088|19
1648138270000|2022-03-24 16:11:10|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|4
1648138280000|2022-03-24 16:11:20|1089.3|1088.8|1089.6|1088.6|1089.6|1088.8|1089.3|1088.6|1
1648138290000|2022-03-24 16:11:30|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1648138300000|2022-03-24 16:11:40|1089.6|1089|1089.6|1089|1089.7|1089.1|1089.6|1089|14
1648138310000|2022-03-24 16:11:50|1089.8|1088.8|1091.5|1090|1092|1090.7|1089.8|1088.8|14
1648138320000|2022-03-24 16:12:00|1091.8|1090.3|1092|1090.5|1092.1|1090.6|1091.8|1090.3|1
1648138330000|2022-03-24 16:12:10|1091.5|1090.3|1091.8|1090.8|1091.9|1090.9|1091.3|1090|5
1648138340000|2022-03-24 16:12:20|1092|1091.2|1091.3|1090.3|1092|1091.2|1091.3|1090.3|12
1648138350000|2022-03-24 16:12:30|1091.2|1090.6|1091.5|1090|1091.5|1090.7|1091.2|1090|1
1648138360000|2022-03-24 16:12:40|||||||||1
1648138370000|2022-03-24 16:12:50|1092.1|1090.6|1091.9|1090.9|1092.1|1091|1091.9|1090.6|5
1648138380000|2022-03-24 16:13:00|1091.8|1090.8|1091.8|1091.2|1091.8|1091.2|1091.8|1090.8|0
1648138390000|2022-03-24 16:13:10|1092.1|1091.1|1091.7|1090.7|1092.1|1091.5|1091.5|1090.5|6
1648138400000|2022-03-24 16:13:20|1091.6|1091|1092.1|1091.1|1092.3|1091.1|1091.6|1090.8|1
1648138410000|2022-03-24 16:13:30|1091.5|1090.5|1092.3|1090.8|1092.3|1090.8|1091.3|1090.4|6
1648138420000|2022-03-24 16:13:40|||||||||1
1648138430000|2022-03-24 16:13:50|1092.1|1091.1|1092.1|1091.1|1092.3|1091.1|1092.1|1090.8|0
1648138440000|2022-03-24 16:14:00|1091.9|1091.3|1092.2|1091.2|1092.2|1091.3|1091.9|1091.1|0
1648138450000|2022-03-24 16:14:10|1092.1|1091.1|1090.9|1090.3|1092.1|1091.1|1090.9|1090.2|9
1648138460000|2022-03-24 16:14:20|1090.8|1090.2|1091.4|1090.4|1091.4|1090.4|1090.8|1089.8|25
1648138470000|2022-03-24 16:14:30|1091.3|1090.7|1090.6|1089.6|1091.3|1090.7|1090.6|1089.5|4
1648138490000|2022-03-24 16:14:50|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1
1648138500000|2022-03-24 16:15:00|1090.2|1089.6|1089.6|1088.6|1090.2|1089.6|1089.6|1088.6|1
1648138510000|2022-03-24 16:15:10|1090|1089|1090|1088.5|1090.1|1089.1|1090|1088.5|8
1648138520000|2022-03-24 16:15:20|1090.1|1088.6|1090|1088.5|1090.1|1088.6|1090|1088.5|0
1648138530000|2022-03-24 16:15:30|1090.1|1088.6|1090|1088.5|1090.1|1088.6|1090|1088.5|0
1648138540000|2022-03-24 16:15:40|1090.1|1088.6|1089.8|1089.2|1090.2|1089.2|1089.8|1088.6|2
1648138550000|2022-03-24 16:15:50|1090.1|1089.1|1089.8|1088.8|1090.1|1089.4|1089.5|1088.8|8
1648138560000|2022-03-24 16:16:00|1089.7|1089.1|1089.8|1088.8|1090.2|1089.2|1089.7|1088.7|0
1648138580000|2022-03-24 16:16:20|1089.4|1088.4|1089.5|1088|1089.5|1088.4|1089.4|1088|4
1648138600000|2022-03-24 16:16:40|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1648138620000|2022-03-24 16:17:00|1089.5|1088.3|1089.5|1088.5|1089.5|1088.6|1089.2|1088.3|1
1648138630000|2022-03-24 16:17:10|1089.6|1088.6|1089.9|1089.3|1090.2|1089.4|1089.6|1088.6|15
1648138640000|2022-03-24 16:17:20|1089.8|1089.2|1089.9|1089.3|1089.9|1089.3|1089.8|1089.2|0
1648138650000|2022-03-24 16:17:30|1089.8|1089.2|1089.6|1088.6|1089.8|1089.2|1089.6|1088.6|2
1648138660000|2022-03-24 16:17:40|||||||||7
1648138670000|2022-03-24 16:17:50|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1648138680000|2022-03-24 16:18:00|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|0
1648138690000|2022-03-24 16:18:10|1089.4|1088.8|1088.5|1087.5|1089.4|1088.8|1088.5|1087.5|4
1648138700000|2022-03-24 16:18:20|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1648138710000|2022-03-24 16:18:30|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|1088.9|1087.4|0
1648138720000|2022-03-24 16:18:40|1088.8|1087.3|1087.8|1086.8|1088.8|1087.3|1087.8|1086.8|6
1648138740000|2022-03-24 16:19:00|1087.5|1086.9|1087.1|1085.6|1087.5|1086.9|1087.1|1085.6|4
1648138750000|2022-03-24 16:19:10|1087.2|1085.7|1087.8|1086.8|1088.2|1086.9|1086.8|1085.7|3
1648138760000|2022-03-24 16:19:20|1087.9|1086.4|1088|1086.5|1088|1086.5|1087.9|1086.4|0
1648138770000|2022-03-24 16:19:30|1087.9|1086.4|1087.6|1086.6|1087.9|1086.6|1087.6|1086.4|0
1648138790000|2022-03-24 16:19:50|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1
1648138800000|2022-03-24 16:20:00|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.3|1086.8|2
1648138810000|2022-03-24 16:20:10|1087.9|1087.3|1088|1087|1088.3|1087.3|1087.9|1086.8|7
1648138820000|2022-03-24 16:20:20|1088.1|1087.1|1088.7|1087.2|1088.7|1087.2|1088|1087|3
1648138840000|2022-03-24 16:20:40|1088.8|1087.3|1088.5|1087|1088.9|1087.4|1088.5|1087|0
1648138850000|2022-03-24 16:20:50|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1
1648138860000|2022-03-24 16:21:00|1088.1|1087.5|1087.7|1087.1|1088.9|1087.6|1087.6|1087|2
1648138880000|2022-03-24 16:21:20|1087.8|1087.2|1088.6|1087.1|1088.6|1087.6|1087.8|1087.1|7
1648138890000|2022-03-24 16:21:30|1088.8|1087.3|1087.9|1086.9|1088.8|1087.5|1087.9|1086.6|1
1648138900000|2022-03-24 16:21:40|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1
1648138910000|2022-03-24 16:21:50|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1
1648138920000|2022-03-24 16:22:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|2
1648138930000|2022-03-24 16:22:10|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1648138940000|2022-03-24 16:22:20|1088|1086.5|1088.1|1086.6|1088.1|1086.6|1088|1086.5|0
1648138950000|2022-03-24 16:22:30|||||||||5
1648138980000|2022-03-24 16:23:00|1088.6|1087.1|1088.1|1087.5|1088.7|1087.5|1088.1|1087.1|2
1648138990000|2022-03-24 16:23:10|1088.2|1087.6|1088.1|1087.5|1088.2|1087.6|1088.1|1087.5|0
1648139000000|2022-03-24 16:23:20|1088.2|1087.6|1088.8|1087.8|1088.8|1087.8|1088.2|1087.6|1
1648139010000|2022-03-24 16:23:30|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|1088.7|1087.7|0
1648139020000|2022-03-24 16:23:40|1088.8|1087.8|1088.7|1087.7|1088.8|1087.8|1088.7|1087.7|0
1648139030000|2022-03-24 16:23:50|||||||||3
1648139040000|2022-03-24 16:24:00|1088.6|1088|1088.7|1087.7|1088.7|1088|1088.6|1087.7|2
1648139060000|2022-03-24 16:24:20|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1648139070000|2022-03-24 16:24:30|1088.7|1087.7|1088.7|1087.7|1088.7|1087.8|1087.3|1086.7|4
1648139080000|2022-03-24 16:24:40|1088.4|1087.8|1089.6|1088.1|1089.7|1088.2|1088.4|1087.8|2
1648139090000|2022-03-24 16:24:50|1088.4|1087.8|1088.1|1086.6|1088.5|1087.9|1088.1|1086.6|4
1648139100000|2022-03-24 16:25:00|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.1|1086.6|0
1648139110000|2022-03-24 16:25:10|1088.1|1086.6|1088.3|1087.3|1088.3|1087.3|1088.1|1086.6|1
1648139120000|2022-03-24 16:25:20|1088.5|1087|1088.4|1086.9|1088.5|1087.3|1088.3|1086.9|0
1648139130000|2022-03-24 16:25:30|1088.3|1087.3|1088.4|1086.9|1088.4|1087.3|1088.3|1086.9|1
1648139140000|2022-03-24 16:25:40|1088.3|1087.3|1088.2|1087.2|1088.3|1087.3|1088.2|1087.2|1
1648139150000|2022-03-24 16:25:50|1088.1|1087.1|1088.2|1087.2|1088.2|1087.2|1088.1|1087.1|0
1648139160000|2022-03-24 16:26:00|1088.1|1087.1|1088|1087|1088.3|1087.1|1088|1086.8|0
1648139170000|2022-03-24 16:26:10|||||||||3
1648139190000|2022-03-24 16:26:30|1088.3|1086.8|1088.4|1086.9|1088.4|1086.9|1088.3|1086.8|1
1648139220000|2022-03-24 16:27:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648139230000|2022-03-24 16:27:10|1088.2|1086.7|1088.3|1086.8|1088.4|1086.9|1088.2|1086.7|0
1648139240000|2022-03-24 16:27:20|1088.1|1087.1|1088.2|1087.2|1088.2|1087.2|1088.1|1087.1|0
1648139260000|2022-03-24 16:27:40|||||||||1
1648139270000|2022-03-24 16:27:50|1088.1|1087.5|1088.2|1087.2|1088.2|1087.5|1088.1|1087.2|2
1648139280000|2022-03-24 16:28:00|1087.9|1087.3|1087.3|1085.8|1088.2|1087.3|1086.6|1085.4|8
1648139290000|2022-03-24 16:28:10|1087.4|1085.9|1087.3|1086.3|1088.1|1087.1|1087.3|1085.9|4
1648139300000|2022-03-24 16:28:20|1087.4|1085.9|1087.6|1086.1|1087.7|1086.4|1087|1085.9|1
1648139310000|2022-03-24 16:28:30|1087.7|1086.2|1087.9|1086.4|1087.9|1086.4|1087.7|1086.2|3
1648139340000|2022-03-24 16:29:00|1088.2|1086.7|1088.4|1086.9|1088.4|1086.9|1088.2|1086.7|1
1648139370000|2022-03-24 16:29:30|1088.6|1087.1|1088.8|1087.8|1088.8|1087.8|1088.6|1087.1|9
1648139380000|2022-03-24 16:29:40|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1648139390000|2022-03-24 16:29:50|1088.7|1088.1|1089.7|1088.7|1089.7|1088.7|1088.7|1088.1|3
1648139400000|2022-03-24 16:30:00|1089.6|1089|1089|1088|1089.6|1089|1089|1087.8|12
1648139410000|2022-03-24 16:30:10|1089.8|1088.3|1089.6|1088.6|1089.8|1088.6|1089.6|1088.3|8
1648139420000|2022-03-24 16:30:20|1089.8|1088.8|1089.8|1089.2|1089.8|1089.2|1089.8|1088.8|1
1648139430000|2022-03-24 16:30:30|1089.9|1089.3|1090|1089.4|1090|1089.4|1089.9|1089.3|4
1648139440000|2022-03-24 16:30:40|1090.5|1089.5|1091.8|1091.2|1092|1091.2|1089.8|1088.8|17
1648139460000|2022-03-24 16:31:00|1092|1091.4|1092.1|1091.5|1092.5|1091.5|1092|1091|6
1648139470000|2022-03-24 16:31:10|1092.3|1091.7|1092.4|1090.9|1093|1092.4|1091.9|1090.9|14
1648139480000|2022-03-24 16:31:20||1091.4||1091.4||1091.4||1091.4|1
1648139490000|2022-03-24 16:31:30|1092.1|1091.5|1092.5|1091|1092.6|1091.5|1092.1|1091|1
1648139500000|2022-03-24 16:31:40|1092.1|1091.5|1092.3|1090.8|1092.5|1091.7|1092.1|1090.8|1
1648139510000|2022-03-24 16:31:50|1092|1091.4|1092.3|1091.3|1092.3|1091.4|1092|1091.3|0
1648139520000|2022-03-24 16:32:00|1092.4|1091.7|1092|1091.4|1092.4|1091.7|1092|1091.3|2
1648139530000|2022-03-24 16:32:10|1092.1|1091.5|1092.1|1091.1|1092.2|1091.5|1091.6|1090.6|11
1648139540000|2022-03-24 16:32:20|1091.8|1091.2|1091.8|1090.3|1092.3|1091.4|1090.9|1089.9|6
1648139550000|2022-03-24 16:32:30|1091.7|1090.2|1091.1|1090.1|1091.8|1090.3|1090.8|1089.8|8
1648139560000|2022-03-24 16:32:40|1090.9|1089.9|1090.8|1089.8|1090.9|1089.9|1090.8|1089.8|1
1648139570000|2022-03-24 16:32:50|1090.6|1090|1090.4|1089.8|1090.6|1090|1090.4|1089.5|3
1648139580000|2022-03-24 16:33:00|1090.3|1089.7|1091.8|1090.8|1091.8|1090.8|1090.3|1089.7|8
1648139590000|2022-03-24 16:33:10|1091.6|1090.6|1091.6|1090.6|1091.7|1090.8|1091.4|1090.6|4
1648139600000|2022-03-24 16:33:20|1091.3|1090.7|1091.4|1090.8|1091.4|1090.8|1091.3|1090.7|0
1648139650000|2022-03-24 16:34:10|||||||||2
1648139660000|2022-03-24 16:34:20|1091.6|1091|1091.2|1090.2|1091.6|1091|1091.2|1090.2|3
1648139670000|2022-03-24 16:34:30|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1648139680000|2022-03-24 16:34:40|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1648139690000|2022-03-24 16:34:50|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|1091.1|1090.5|0
1648139700000|2022-03-24 16:35:00|1091.6|1090.6|1091.6|1090.6|1091.6|1090.9|1091.5|1090.6|4
1648139710000|2022-03-24 16:35:10|1091.3|1090.7|1089.9|1088.4|1091.3|1090.7|1089.9|1088.4|9
1648139720000|2022-03-24 16:35:20|1089.6|1088.6|1089.9|1088.4|1090.2|1089.1|1089.6|1088.4|6
1648139730000|2022-03-24 16:35:30|1089.6|1088.6|1089.3|1088.3|1089.6|1088.6|1088.9|1088.1|20
1648139740000|2022-03-24 16:35:40|1089.1|1088.5|1089.6|1088.6|1089.9|1088.7|1088.5|1087.9|8
1648139750000|2022-03-24 16:35:50|1089.5|1088.5|1089.4|1088.8|1089.5|1088.8|1089.4|1088.5|4
1648139760000|2022-03-24 16:36:00|1089.5|1088.9|1088.8|1087.8|1089.5|1088.9|1088.8|1087.8|6
1648139770000|2022-03-24 16:36:10|1088.4|1088.1|1089.6|1088.1|1089.6|1088.1|1088.4|1088.1|3
1648139780000|2022-03-24 16:36:20|1089.5|1088.5|1088.9|1088.3|1089.5|1088.6|1088.9|1088.3|4
1648139790000|2022-03-24 16:36:30|1088.5|1087.5|1088.3|1087.3|1088.5|1087.5|1088.3|1087.3|1
1648139800000|2022-03-24 16:36:40|1087.9|1087.6|1088.6|1087.6|1088.6|1087.6|1087.9|1087.6|6
1648139810000|2022-03-24 16:36:50|1088.3|1087.7|1088.4|1086.9|1088.5|1087.7|1088.3|1086.9|5
1648139820000|2022-03-24 16:37:00|1088.1|1087.1|1087.2|1086.6|1088.3|1087.3|1086.7|1086.1|17
1648139830000|2022-03-24 16:37:10|1087.4|1086.4|1088.1|1087.1|1088.4|1087.1|1087.1|1086.4|12
1648139840000|2022-03-24 16:37:20|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|1087.9|1087.3|6
1648139850000|2022-03-24 16:37:30|1087.6|1087|1087.5|1086.9|1087.6|1087|1087.5|1086.9|3
1648139860000|2022-03-24 16:37:40|1087.4|1086.8|1087.3|1085.8|1087.4|1086.8|1087.1|1085.8|8
1648139870000|2022-03-24 16:37:50|1086.9|1085.9|1087.3|1085.8|1087.4|1086.5|1086.6|1085.3|21
1648139880000|2022-03-24 16:38:00|1086.9|1085.9|1086.2|1085.2|1086.9|1086.1|1086.1|1085.2|1
1648139890000|2022-03-24 16:38:10|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1648139900000|2022-03-24 16:38:20|1086.5|1085.5|1087.3|1085.8|1087.4|1086.2|1086.5|1085.5|14
1648139910000|2022-03-24 16:38:30|1086.5|1085.5|1086.8|1085.3|1086.8|1085.5|1086|1085.1|6
1648139920000|2022-03-24 16:38:40|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1
1648139940000|2022-03-24 16:39:00|1086.4|1085.4|1086.9|1085.9|1086.9|1085.9|1086.4|1085.4|7
1648139960000|2022-03-24 16:39:20|1087.3|1085.8|1087.4|1086.4|1087.4|1086.5|1087.1|1085.8|3
1648139970000|2022-03-24 16:39:30|1087.8|1086.3|1087.6|1086.6|1087.8|1086.6|1087.5|1086.3|2
1648139980000|2022-03-24 16:39:40|1087.3|1086.7|1086.9|1085.9|1087.3|1086.7|1086.2|1085|9
1648140000000|2022-03-24 16:40:00|||||||||2
1648140010000|2022-03-24 16:40:10|||||||||3
1648140020000|2022-03-24 16:40:20|1086.8|1085.8|1086.7|1086.1|1086.9|1086.1|1086.6|1085.8|7
1648140030000|2022-03-24 16:40:30|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|1087.2|1086.2|4
1648140060000|2022-03-24 16:41:00|1088.3|1086.8|1087.8|1086.3|1088.3|1086.8|1087.5|1086.3|4
1648140080000|2022-03-24 16:41:20|||||||||10
1648140090000|2022-03-24 16:41:30|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|10
1648140100000|2022-03-24 16:41:40|1087.5|1086.9|1087.6|1086.6|1087.6|1087|1087.5|1086.6|7
1648140110000|2022-03-24 16:41:50|||||||||10
1648140120000|2022-03-24 16:42:00|1087.9|1086.4|1087.7|1086.7|1087.9|1087.1|1087.7|1086.4|8
1648140130000|2022-03-24 16:42:10|1087.6|1087|1087.6|1087|1087.7|1087.1|1087.6|1086.7|1
1648140140000|2022-03-24 16:42:20|1087.9|1086.9|1088|1087|1088.3|1087.1|1087.9|1086.8|3
1648140150000|2022-03-24 16:42:30|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1648140160000|2022-03-24 16:42:40|1087.6|1087|1087.5|1086.9|1087.6|1087|1087.5|1086.9|1
1648140170000|2022-03-24 16:42:50|1087.6|1087|1087.5|1086.9|1087.6|1087|1087.5|1086.9|1
1648140180000|2022-03-24 16:43:00|||||||||9
1648140200000|2022-03-24 16:43:20|1087.3|1086.7|1085.8|1084.8|1087.8|1086.7|1085.4|1084.8|16
1648140210000|2022-03-24 16:43:30|||||||||5
1648140220000|2022-03-24 16:43:40|||||||||2
1648140230000|2022-03-24 16:43:50|1085.9|1084.9|1084.6|1084|1085.9|1084.9|1083.9|1082.9|33
1648140240000|2022-03-24 16:44:00|1084.7|1084.1|1084.4|1082.9|1084.7|1084.1|1084.4|1082.9|7
1648140250000|2022-03-24 16:44:10|1084.1|1083.1|1084.6|1084|1084.8|1084|1084|1083.1|4
1648140280000|2022-03-24 16:44:40|1084.7|1083.7|1084.7|1083.7|1084.8|1084|1084.6|1083.3|1
1648140290000|2022-03-24 16:44:50|1084.6|1084|1084.7|1083.7|1084.7|1084|1084.6|1083.7|0
1648140300000|2022-03-24 16:45:00|1084.8|1083.3|1084.8|1083.3|1084.8|1083.5|1084.1|1083.3|5
1648140310000|2022-03-24 16:45:10|1084.1|1083.5|1084.9|1083.9|1084.9|1083.9|1084.1|1083.2|5
1648140320000|2022-03-24 16:45:20|1085.7|1084.2|1084.6|1084|1085.7|1084.2|1084.6|1083.7|1
1648140330000|2022-03-24 16:45:30||1083.6||1083.6||1083.6||1083.6|8
1648140340000|2022-03-24 16:45:40|1084.3|1083.7|1083.7|1082.7|1084.4|1083.7|1083.6|1082.6|7
1648140360000|2022-03-24 16:46:00|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|3
1648140370000|2022-03-24 16:46:10|1084.2|1082.7|1084.3|1082.8|1084.3|1082.8|1084.2|1082.7|3
1648140380000|2022-03-24 16:46:20|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|2
1648140390000|2022-03-24 16:46:30|1084.2|1083.2|1084.6|1083.6|1084.7|1083.6|1084.2|1083.2|2
1648140400000|2022-03-24 16:46:40|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1
1648140410000|2022-03-24 16:46:50|1084.6|1083.6|1084.6|1083.6|1084.6|1083.6|1084|1083.1|14
1648140420000|2022-03-24 16:47:00|1085|1084.4|1084.7|1084.1|1085.4|1084.5|1084.7|1083.9|5
1648140430000|2022-03-24 16:47:10|1084.6|1084|1084.2|1083.6|1084.7|1084|1084.2|1083.6|0
1648140440000|2022-03-24 16:47:20|1084.3|1083.7|1083.2|1082.2|1084.4|1083.8|1083.1|1082.1|19
1648140450000|2022-03-24 16:47:30|1083.1|1082.1|1083.8|1082.3|1083.8|1083.2|1083.1|1082.1|6
1648140460000|2022-03-24 16:47:40|||||||||1
1648140470000|2022-03-24 16:47:50|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|1083.7|1082.2|4
1648140480000|2022-03-24 16:48:00|1083.6|1082.6|1083.7|1082.7|1083.7|1082.7|1083|1082.2|9
1648140490000|2022-03-24 16:48:10|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.2|1082.6|3
1648140500000|2022-03-24 16:48:20|||||||||4
1648140510000|2022-03-24 16:48:30|1083.5|1082.9|1083.6|1082.6|1083.6|1082.9|1083.5|1082.6|11
1648140520000|2022-03-24 16:48:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|2
1648140530000|2022-03-24 16:48:50|1083.5|1082.5|1082.9|1082.3|1083.5|1082.5|1082.9|1081.9|7
1648140540000|2022-03-24 16:49:00|||||||||1
1648140550000|2022-03-24 16:49:10|1083.4|1081.9|1083.4|1082.4|1083.4|1082.4|1083.4|1081.9|4
1648140560000|2022-03-24 16:49:20|1083.3|1082.8|1083.3|1082.7|1083.3|1082.8|1083.3|1082.4|1
1648140570000|2022-03-24 16:49:30|1083.4|1082.8|1085.5|1084.9|1085.5|1084.9|1083.4|1082.4|12
1648140580000|2022-03-24 16:49:40|1085.7|1084.7|1084.8|1084.2|1085.7|1084.7|1084.8|1083.9|5
1648140590000|2022-03-24 16:49:50|1084.9|1084.3|1085|1084.4|1085|1084.4|1084.9|1084.3|4
1648140600000|2022-03-24 16:50:00|1085.1|1084.1|1084.4|1083.8|1085.1|1084.1|1084.4|1083.8|9
1648140610000|2022-03-24 16:50:10|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|1085.1|1084.1|3
1648140620000|2022-03-24 16:50:20|1084.9|1084.3|1084.6|1083.6|1085.2|1084.4|1084.4|1083.6|4
1648140630000|2022-03-24 16:50:30|1084.5|1083.9|1084.8|1084.2|1084.8|1084.2|1084.5|1083.9|1
1648140640000|2022-03-24 16:50:40|1085|1084.4|1085|1084.4|1085.3|1084.4|1084.9|1083.7|5
1648140650000|2022-03-24 16:50:50|1084.7|1083.7|1085.1|1084.1|1085.3|1084.1|1084.7|1083.7|3
1648140660000|2022-03-24 16:51:00|1085|1084|1083.7|1083.1|1085|1084.1|1083.7|1083.1|11
1648140670000|2022-03-24 16:51:10|1084.1|1083.4|1084|1083.4|1084.2|1083.4|1083.8|1083.2|7
1648140680000|2022-03-24 16:51:20|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1648140690000|2022-03-24 16:51:30|1083.6|1083|1083.7|1083.1|1083.7|1083.1|1083.6|1083|5
1648140700000|2022-03-24 16:51:40|1083.6|1083|1083.5|1082.9|1083.7|1083.1|1083.5|1082.9|4
1648140710000|2022-03-24 16:51:50|1083.4|1082.8|1084|1083.4|1084|1083.4|1083.4|1082.8|8
1648140720000|2022-03-24 16:52:00|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1648140730000|2022-03-24 16:52:10|1083.9|1083.3|1083.7|1083.1|1083.9|1083.3|1083.7|1083.1|2
1648140740000|2022-03-24 16:52:20|1083.9|1083.3|1083.9|1083.3|1084|1083.4|1083.9|1083.3|2
1648140750000|2022-03-24 16:52:30|1084.2|1083.2|1085.1|1084.5|1085.1|1084.5|1084.1|1083.2|93
1648140760000|2022-03-24 16:52:40|1085.2|1084.6|1084.9|1083.9|1085.2|1084.6|1084.4|1083.4|3
1648140770000|2022-03-24 16:52:50|1085.6|1084.1|1085.9|1084.4|1085.9|1084.7|1085.6|1084.1|5
1648140780000|2022-03-24 16:53:00|1085.8|1084.3|1085.2|1084.2|1085.9|1085|1085|1084|2
1648140790000|2022-03-24 16:53:10|1084.9|1084.3|1085.4|1083.9|1085.4|1084.3|1084.9|1083.9|1
1648140800000|2022-03-24 16:53:20|||||||||1
1648140810000|2022-03-24 16:53:30|1085|1084|1085.4|1083.9|1085.4|1084|1084.9|1083.9|0
1648140820000|2022-03-24 16:53:40|1085|1084|1084.9|1083.9|1085|1084|1084.9|1083.9|0
1648140840000|2022-03-24 16:54:00|1085|1084|1085.7|1085.1|1085.7|1085.1|1085|1084|7
1648140850000|2022-03-24 16:54:10|1085.9|1084.9|1086|1085|1086|1085|1085.9|1084.9|0
1648140880000|2022-03-24 16:54:40|1085.2|1084.2|1085.4|1084.4|1085.4|1084.4|1085|1084.2|1
1648140900000|2022-03-24 16:55:00|1085.9|1085.3|1086|1085|1086.1|1085.3|1085.9|1084.5|1
1648140910000|2022-03-24 16:55:10|1085.9|1084.9|1085.9|1084.9|1085.9|1085.2|1085.8|1084.9|0
1648140920000|2022-03-24 16:55:20|1086.1|1084.6|1085.8|1084.8|1086.1|1084.8|1085.8|1084.5|5
1648140930000|2022-03-24 16:55:30|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|3
1648140940000|2022-03-24 16:55:40|1085.5|1084.8|1085.4|1084.8|1085.5|1084.8|1085.3|1084.7|2
1648140960000|2022-03-24 16:56:00|1086|1085|1086|1085|1086|1085|1086|1085|1
1648140970000|2022-03-24 16:56:10|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1648141000000|2022-03-24 16:56:40|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|1086.2|1085.2|7
1648141020000|2022-03-24 16:57:00|1086.4|1085.4|1085.9|1084.9|1086.4|1085.4|1085.9|1084.9|4
1648141030000|2022-03-24 16:57:10|1085.7|1085.1|1085.2|1084.2|1085.7|1085.1|1085.2|1083.9|1
1648141040000|2022-03-24 16:57:20|1084.9|1084.3|1084.9|1083.9|1085|1084.3|1084.9|1083.9|1
1648141050000|2022-03-24 16:57:30|1084.8|1084.2|1085.6|1084.6|1085.6|1084.9|1084.8|1084.2|1
1648141060000|2022-03-24 16:57:40|1085.4|1084.8|1085.7|1084.7|1085.7|1084.8|1085.4|1084.7|1
1648141070000|2022-03-24 16:57:50|1085.4|1084.8|1085.4|1083.9|1085.4|1084.8|1085.1|1083.9|3
1648141080000|2022-03-24 16:58:00|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1648141090000|2022-03-24 16:58:10|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|5
1648141110000|2022-03-24 16:58:30|1085.2|1084.2|1085.6|1085|1085.7|1085|1085.2|1084.2|4
1648141120000|2022-03-24 16:58:40|1085.5|1084.9|1085.5|1084.9|1085.8|1085.2|1085.5|1084.7|6
1648141130000|2022-03-24 16:58:50|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|1
1648141140000|2022-03-24 16:59:00|1085.7|1085.1|1085.4|1084.4|1085.8|1085.1|1085.3|1084.3|6
1648141150000|2022-03-24 16:59:10|1085.9|1084.7|1085.7|1084.7|1085.9|1085.1|1085.7|1084.7|0
1648141170000|2022-03-24 16:59:30|1085.9|1085.1|1085.7|1084.7|1085.9|1085.1|1085.6|1084.7|4
1648141190000|2022-03-24 16:59:50|1085.5|1084.9|1085.7|1085.1|1085.8|1085.1|1085.5|1084.7|0
1648141210000|2022-03-24 17:00:10|||||||||2
1648141220000|2022-03-24 17:00:20|||||||||6
1648141230000|2022-03-24 17:00:30|1086.2|1085.6|1086.7|1085.7|1086.7|1085.7|1086.2|1085.3|12
1648141240000|2022-03-24 17:00:40|1086.5|1085.9|1086.7|1085.7|1086.7|1085.9|1086.5|1085.7|1
1648141250000|2022-03-24 17:00:50|||||||||1
1648141260000|2022-03-24 17:01:00|1086.5|1085.9|1086.7|1085.7|1086.7|1085.9|1086.5|1085.7|1
1648141280000|2022-03-24 17:01:20|1086.5|1085.5|1085.8|1085.2|1086.5|1085.5|1085.8|1085.2|4
1648141290000|2022-03-24 17:01:30|1086.4|1084.9|1086.2|1085.2|1086.5|1085.2|1086.1|1084.9|2
1648141300000|2022-03-24 17:01:40|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|1085.9|1085.3|0
1648141320000|2022-03-24 17:02:00|1086|1085|1086|1085|1086|1085|1086|1085|2
1648141330000|2022-03-24 17:02:10|1085.9|1084.9|1086|1085|1086|1085|1085.9|1084.9|2
1648141350000|2022-03-24 17:02:30|1085.9|1084.9|1086|1085|1086|1085|1085.9|1084.9|5
1648141370000|2022-03-24 17:02:50|1086.3|1084.8|1086.4|1084.9|1086.4|1084.9|1086.3|1084.8|1
1648141380000|2022-03-24 17:03:00|1086.3|1084.8|1086.5|1085.9|1086.7|1085.9|1086.1|1084.8|49
1648141390000|2022-03-24 17:03:10|1086.9|1086.9|1087.8|1087.2|1087.9|1087.2|1086.9|1086.9|3
1648141400000|2022-03-24 17:03:20|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1087.6|1086.6|1
1648141410000|2022-03-24 17:03:30|1087.3|1085.8|1086.3|1085.7|1087.3|1085.8|1086.3|1085.7|2
1648141420000|2022-03-24 17:03:40|1086.9|1085.4|1087.4|1086.4|1087.4|1086.5|1086.9|1085.4|3
1648141430000|2022-03-24 17:03:50|||||||||1
1648141450000|2022-03-24 17:04:10|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1
1648141460000|2022-03-24 17:04:20|1087.4|1086.8|1087.9|1086.9|1088|1087.2|1087.4|1086.8|4
1648141480000|2022-03-24 17:04:40|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1
1648141490000|2022-03-24 17:04:50|1088.1|1087.1|1088.7|1087.7|1088.9|1087.9|1088.1|1087.1|5
1648141500000|2022-03-24 17:05:00|1088.5|1088.1|1088.5|1087|1088.5|1088.1|1088.5|1087|6
1648141510000|2022-03-24 17:05:10|1088.3|1087.3|1088.5|1087|1088.5|1087.4|1088.3|1087|0
1648141520000|2022-03-24 17:05:20|1088.4|1086.9|1088.2|1087.2|1088.4|1087.4|1088.2|1086.9|4
1648141530000|2022-03-24 17:05:30|1087.9|1087.3|1087.5|1086.5|1087.9|1087.3|1087.4|1086.4|2
1648141540000|2022-03-24 17:05:40|1088.7|1087.2|1088.3|1087.3|1088.7|1087.3|1088.3|1087.2|2
1648141550000|2022-03-24 17:05:50|||||||||1
1648141560000|2022-03-24 17:06:00|1087.9|1086.8|1087.2|1086.6|1087.9|1086.9|1087.2|1086.3|0
1648141570000|2022-03-24 17:06:10|1088.2|1087.2|1088.3|1087.3|1088.3|1087.3|1088.2|1087.2|1
1648141580000|2022-03-24 17:06:20|1088.1|1086.6|1088|1087|1088.2|1087|1088|1086.6|2
1648141590000|2022-03-24 17:06:30|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|2
1648141600000|2022-03-24 17:06:40|1087.9|1086.4|1087.9|1086.4|1087.9|1086.6|1087.1|1086.3|0
1648141610000|2022-03-24 17:06:50|1087.5|1086.5|1087.4|1085.9|1087.5|1086.5|1086.7|1085.9|5
1648141620000|2022-03-24 17:07:00|||||||||2
1648141650000|2022-03-24 17:07:30|1087.5|1086|1087.6|1086.1|1087.6|1086.1|1087.5|1086|0
1648141660000|2022-03-24 17:07:40|1087.4|1086.4|1087.5|1086.5|1087.6|1086.5|1087.4|1086.1|0
1648141680000|2022-03-24 17:08:00|1087.4|1086.8|1087.4|1085.9|1087.4|1086.8|1087.4|1085.9|1
1648141690000|2022-03-24 17:08:10|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|2
1648141700000|2022-03-24 17:08:20|1087.3|1086.7|1087.4|1086.8|1087.5|1086.9|1087.3|1086.7|3
1648141710000|2022-03-24 17:08:30||1085.9||1085.9||1085.9||1085.9|6
1648141720000|2022-03-24 17:08:40|1087.5|1086.5|1087.4|1086.4|1087.5|1086.5|1087.4|1086.4|2
1648141730000|2022-03-24 17:08:50|1087.5|1086.5|1087.4|1086.4|1087.5|1086.5|1087.4|1086.4|1
1648141750000|2022-03-24 17:09:10|||||||||1
1648141760000|2022-03-24 17:09:20|1087.2|1086.2|1087|1086|1087.3|1086.2|1087|1085.8|1
1648141770000|2022-03-24 17:09:30|1086.9|1085.9|1085.9|1085.3|1086.9|1085.9|1085.9|1084.9|21
1648141780000|2022-03-24 17:09:40|1086|1085|1086|1085|1086|1085|1086|1085|0
1648141800000|2022-03-24 17:10:00|1085.8|1084.8|1085.7|1084.7|1085.8|1084.8|1085.7|1084.7|4
1648141810000|2022-03-24 17:10:10|1085.8|1084.8|1085.7|1084.7|1085.8|1084.8|1085.7|1084.7|0
1648141820000|2022-03-24 17:10:20|1085.8|1084.8|1085.8|1084.8|1085.8|1085.1|1085.7|1084.7|2
1648141830000|2022-03-24 17:10:30|1085.5|1084.9|1085.9|1084.9|1087.1|1085.7|1085.4|1084.6|6
1648141840000|2022-03-24 17:10:40|1086.1|1084.6|1085.9|1084.9|1086.1|1085|1085.9|1084.6|6
1648141850000|2022-03-24 17:10:50|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|0
1648141860000|2022-03-24 17:11:00|1085.9|1084.9|1085.9|1084.9|1085.9|1085.1|1085.7|1084.9|3
1648141870000|2022-03-24 17:11:10|1086.3|1085.3|1086.8|1085.8|1086.8|1085.8|1086.3|1085.3|31
1648141880000|2022-03-24 17:11:20|1085.8|1085.2|1085.9|1084.9|1086|1085.2|1085.8|1084.9|1
1648141890000|2022-03-24 17:11:30|1085.8|1085.2|1086.6|1085.6|1086.7|1085.7|1085.8|1085.1|5
1648141900000|2022-03-24 17:11:40|1086.4|1085.8|1085.9|1085.3|1086.6|1085.8|1085.9|1084.9|3
1648141910000|2022-03-24 17:11:50|1085.8|1085.2|1085.9|1084.9|1085.9|1085.2|1085.8|1084.9|0
1648141920000|2022-03-24 17:12:00|1085.7|1085.1|1085.9|1085.3|1085.9|1085.3|1085.7|1085.1|10
1648141930000|2022-03-24 17:12:10|||||||||2
1648141970000|2022-03-24 17:12:50||1084.9||1084.9||1084.9||1084.9|2
1648141980000|2022-03-24 17:13:00|1085.8|1085.2|1085.9|1085.3|1085.9|1085.3|1085.8|1085.2|1
1648141990000|2022-03-24 17:13:10|1085.8|1085.2|1085.7|1085.1|1085.8|1085.2|1085.7|1085.1|3
1648142010000|2022-03-24 17:13:30|||||||||2
1648142020000|2022-03-24 17:13:40|||||||||10
1648142050000|2022-03-24 17:14:10|||||||||8
1648142060000|2022-03-24 17:14:20|1085.2|1084.2|1084.7|1083.7|1085.2|1084.4|1084.7|1083.7|9
1648142070000|2022-03-24 17:14:30|1084.6|1083.6|1084.5|1083.9|1084.6|1083.9|1084.5|1083.6|15
1648142090000|2022-03-24 17:14:50|1084.4|1083.8|1084.6|1084|1084.6|1084|1084.4|1083.8|5
1648142100000|2022-03-24 17:15:00|1084.7|1084.1|1084.4|1083.4|1084.7|1084.1|1084.2|1083.3|4
1648142110000|2022-03-24 17:15:10|1083.8|1083.2|1082.4|1081.4|1083.8|1083.2|1082.1|1081|12
1648142120000|2022-03-24 17:15:20|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|10
1648142130000|2022-03-24 17:15:30|1081.7|1080.7|1082.4|1081.4|1082.4|1081.4|1081.6|1080.7|3
1648142140000|2022-03-24 17:15:40|1082.1|1081.5|1082.4|1081.4|1082.4|1081.5|1082.1|1081.4|1
1648142150000|2022-03-24 17:15:50|1082.3|1081.7|1082.4|1081.8|1082.4|1081.8|1082.3|1081.7|0
1648142160000|2022-03-24 17:16:00|1082.1|1081.4|1082.1|1081.5|1082.1|1081.5|1082.1|1081.4|3
1648142170000|2022-03-24 17:16:10|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|21
1648142180000|2022-03-24 17:16:20|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1082|1081.4|1
1648142200000|2022-03-24 17:16:40|1082.1|1081.5|1082|1081.4|1082.1|1081.5|1082|1081.4|1
1648142210000|2022-03-24 17:16:50|1082.1|1081.1|1081.9|1080.9|1082.2|1081.1|1081.8|1080.7|2
1648142220000|2022-03-24 17:17:00|1082.1|1081.1|1082.1|1081.1|1082.2|1081.4|1082|1081.1|6
1648142230000|2022-03-24 17:17:10|1082.2|1081.2|1081.6|1081|1082.2|1081.3|1081.6|1081|7
1648142240000|2022-03-24 17:17:20|1081.5|1080.9|1081.4|1080.8|1081.5|1080.9|1081.4|1080.8|1
1648142250000|2022-03-24 17:17:30|1082|1081.4|1082|1081.4|1082.1|1081.5|1082|1081.4|7
1648142270000|2022-03-24 17:17:50|1082.2|1081.6|1082.6|1081.6|1082.6|1081.6|1082.1|1081.1|4
1648142290000|2022-03-24 17:18:10|1082.3|1081.7|1082.6|1081.6|1082.6|1081.7|1082.3|1081.6|2
1648142300000|2022-03-24 17:18:20|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|1082.5|1081.9|3
1648142320000|2022-03-24 17:18:40|||||||||2
1648142330000|2022-03-24 17:18:50|1082.8|1081.8|1082.9|1081.4|1083.4|1082.1|1082.7|1081.4|11
1648142340000|2022-03-24 17:19:00|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1648142350000|2022-03-24 17:19:10|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1083.1|1082.1|1
1648142360000|2022-03-24 17:19:20|1082.8|1082.2|1083.4|1082.4|1083.4|1082.4|1082.8|1082.2|2
1648142370000|2022-03-24 17:19:30|1083.2|1082.6|1083.9|1082.9|1083.9|1082.9|1083.2|1082.6|2
1648142380000|2022-03-24 17:19:40|1083.7|1083.1|1084.7|1083.7|1084.7|1083.7|1083.7|1082.9|4
1648142390000|2022-03-24 17:19:50|1084.6|1083.6|1083.9|1083.3|1084.6|1083.6|1083.9|1083.1|2
1648142400000|2022-03-24 17:20:00|1084|1083.4|1084|1083.4|1084|1083.4|1083.8|1083.2|7
1648142410000|2022-03-24 17:20:10|1084.1|1083.5|1084|1083.4|1084.2|1083.6|1084|1083.4|1
1648142420000|2022-03-24 17:20:20|1084.2|1083.6|1084.3|1083.7|1084.5|1083.9|1084.2|1083.6|17
1648142430000|2022-03-24 17:20:30|1084.4|1083.8|1085.1|1084.5|1085.1|1084.5|1084.4|1083.8|9
1648142440000|2022-03-24 17:20:40|1085|1084.4|1084.7|1083.7|1085.2|1084.4|1084.3|1083.7|3
1648142450000|2022-03-24 17:20:50|1084.8|1083.8|1085.2|1084.6|1085.4|1084.6|1084.8|1083.8|0
1648142460000|2022-03-24 17:21:00|1085.3|1084.7|1085.4|1084.8|1085.4|1084.8|1085.3|1084.7|1
1648142470000|2022-03-24 17:21:10|1085.6|1084.6|1085.5|1084.9|1085.6|1084.9|1085.5|1084.6|2
1648142480000|2022-03-24 17:21:20|1086.1|1085.1|1086|1085.4|1086.1|1085.4|1086|1085.1|2
1648142490000|2022-03-24 17:21:30|1086.3|1085.3|1086.2|1085.6|1086.3|1085.6|1086.1|1085.3|7
1648142500000|2022-03-24 17:21:40|1085.9|1084.9|1086|1085.4|1086.1|1085.4|1085.8|1084.9|2
1648142510000|2022-03-24 17:21:50|1086.3|1085.3|1086.8|1085.8|1086.8|1085.8|1086.2|1085.3|3
1648142520000|2022-03-24 17:22:00|1086.5|1085.5|1086.3|1085.7|1086.8|1086.2|1086.1|1085.1|5
1648142530000|2022-03-24 17:22:10|1086.2|1085.6|1086.3|1085.7|1086.3|1085.7|1086.2|1085.6|0
1648142540000|2022-03-24 17:22:20|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|0
1648142550000|2022-03-24 17:22:30|||||||||5
1648142560000|2022-03-24 17:22:40|1087.1|1086.1|1087|1086.4|1087.1|1086.4|1087|1086.1|2
1648142580000|2022-03-24 17:23:00|1087.2|1086.6|1087.1|1086.5|1087.2|1086.6|1087|1086.4|1
1648142590000|2022-03-24 17:23:10|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|1
1648142600000|2022-03-24 17:23:20|1087.1|1086.5|1087.1|1086.1|1087.1|1086.5|1087|1086.1|6
1648142610000|2022-03-24 17:23:30|1087.3|1085.8|1087.4|1086.4|1087.4|1086.4|1087.1|1085.8|4
1648142620000|2022-03-24 17:23:40|1087.3|1086.7|1087.2|1086.6|1087.3|1086.7|1087.2|1086.6|0
1648142640000|2022-03-24 17:24:00|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|1087.3|1086.7|3
1648142650000|2022-03-24 17:24:10|||||||||1
1648142670000|2022-03-24 17:24:30|1087.4|1086.8|1088.4|1087.4|1088.4|1087.4|1087.4|1086.8|2
1648142680000|2022-03-24 17:24:40|1088.3|1087.7|1088.3|1087.7|1088.5|1087.8|1088.3|1087.4|1
1648142700000|2022-03-24 17:25:00|1088.6|1087.6|1089|1088.4|1089|1088.4|1088.6|1087.6|3
1648142710000|2022-03-24 17:25:10|1089.2|1088.6|1088.9|1087.4|1089.2|1088.6|1088.8|1087.4|2
1648142720000|2022-03-24 17:25:20|1089|1087.5|1088.9|1087.4|1089|1087.5|1088.9|1087.4|0
1648142730000|2022-03-24 17:25:30|1089|1087.5|1088.8|1087.8|1089|1087.8|1088.8|1087.5|0
1648142740000|2022-03-24 17:25:40|1088.5|1087.9|1088.6|1087.6|1088.7|1087.9|1088.5|1087.6|3
1648142750000|2022-03-24 17:25:50|1088.7|1087.7|1089.8|1088.8|1089.9|1088.9|1088.7|1087.7|12
1648142780000|2022-03-24 17:26:20|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|1091.3|1090.3|2
1648142790000|2022-03-24 17:26:30|1091.2|1090.6|1090.4|1089.4|1091.2|1090.6|1090.4|1089.4|6
1648142800000|2022-03-24 17:26:40|1091.1|1089.6|1091.2|1089.7|1091.2|1089.7|1091.1|1089.6|2
1648142810000|2022-03-24 17:26:50|1091.4|1090.4|1090.5|1089.9|1091.4|1090.4|1090.5|1089.5|8
1648142820000|2022-03-24 17:27:00|1090.3|1089.7|1089.9|1088.9|1090.3|1089.7|1089.8|1088.8|4
1648142830000|2022-03-24 17:27:10|1089.8|1088.8|1089.4|1088.8|1089.8|1088.8|1089.2|1088.6|2
1648142840000|2022-03-24 17:27:20|1089.3|1088.7|1089.5|1088.5|1089.5|1088.8|1089.3|1088.5|1
1648142850000|2022-03-24 17:27:30|1090.5|1089.5|1090.7|1089.7|1090.7|1089.7|1090.5|1089.5|5
1648142860000|2022-03-24 17:27:40|1090.5|1089.9|1090.4|1089.4|1090.6|1089.9|1090.4|1089.1|0
1648142870000|2022-03-24 17:27:50|1090|1089.3|1089.9|1089.3|1090|1089.3|1089.8|1089.2|1
1648142880000|2022-03-24 17:28:00|1090.3|1089.7|1090.3|1089.7|1090.4|1089.7|1090.2|1089.4|4
1648142900000|2022-03-24 17:28:20|1090.4|1089.8|1090.3|1089.7|1090.4|1089.8|1090.2|1089.6|1
1648142910000|2022-03-24 17:28:30|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|2
1648142920000|2022-03-24 17:28:40|1090.3|1089.7|1090.3|1089.7|1090.4|1089.8|1089.5|1088.3|9
1648142930000|2022-03-24 17:28:50|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1648142950000|2022-03-24 17:29:10|1090.7|1089.7|1090.5|1089.9|1090.7|1090|1090.5|1089.7|1
1648142960000|2022-03-24 17:29:20|1090.6|1090|1090.6|1089.1|1090.7|1090.1|1090.5|1089.1|3
1648142970000|2022-03-24 17:29:30|1089.8|1089.2|1090.4|1089.8|1090.6|1089.8|1089.8|1089.1|2
1648142980000|2022-03-24 17:29:40|1090.3|1089.7|1090.4|1089.8|1090.4|1089.8|1090.3|1089.7|0
1648142990000|2022-03-24 17:29:50|1090.5|1089.9|1091|1090|1091.7|1091|1090.5|1089.7|6
1648143000000|2022-03-24 17:30:00|1090.4|1089.8|1090.5|1089.5|1091.1|1089.9|1090.2|1089.4|2
1648143010000|2022-03-24 17:30:10||1089.9||1089.9||1089.9||1089.9|0
1648143020000|2022-03-24 17:30:20||1089.5||1089.5||1089.5||1089.5|0
1648143030000|2022-03-24 17:30:30|1090.1|1089.1|1091|1090|1091|1090.3|1090.1|1089.1|2
1648143040000|2022-03-24 17:30:40|1090.9|1090.3|1090.9|1090.3|1091|1090.4|1090.9|1089.9|2
1648143050000|2022-03-24 17:30:50|1091|1090.4|1091|1090|1091|1090.4|1091|1090|1
1648143060000|2022-03-24 17:31:00|1090.6|1090.4|1091|1090.4|1091|1090.4|1090.6|1090.4|1
1648143070000|2022-03-24 17:31:10|1091.1|1090|1091|1090.4|1091.1|1090.4|1091|1090|0
1648143080000|2022-03-24 17:31:20|1090.2|1089.6|1090.7|1089.7|1090.7|1090.1|1090.2|1089.6|9
1648143090000|2022-03-24 17:31:30|1090.4|1089.8|1090.6|1089.1|1090.6|1089.8|1090.4|1089.1|1
1648143100000|2022-03-24 17:31:40|1090.3|1089.3|1089.4|1088.4|1090.3|1089.3|1089.4|1088.4|0
1648143110000|2022-03-24 17:31:50|1089.1|1088.5|1089.2|1088.6|1089.2|1088.6|1088.8|1088.2|3
1648143120000|2022-03-24 17:32:00|1089.9|1088.4|1089.2|1088.6|1089.9|1088.7|1089.2|1088.4|2
1648143130000|2022-03-24 17:32:10|1089.4|1088.8|1089.7|1088.2|1089.8|1089|1089.4|1087.9|3
1648143140000|2022-03-24 17:32:20|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|2
1648143160000|2022-03-24 17:32:40|1089.2|1088.6|1089.2|1088.6|1089.5|1088.6|1089.2|1088.5|0
1648143170000|2022-03-24 17:32:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.8|1089.4|1088.5|0
1648143180000|2022-03-24 17:33:00|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1
1648143190000|2022-03-24 17:33:10|1089.3|1088.3|1089.2|1088.6|1089.3|1088.6|1089.2|1088.3|0
1648143200000|2022-03-24 17:33:20|||||||||1
1648143210000|2022-03-24 17:33:30|1089.3|1088.7|1090|1089.4|1090.6|1089.5|1089.3|1088.7|4
1648143220000|2022-03-24 17:33:40|1089.7|1089.1|1089.7|1088.7|1090.1|1089.5|1089.7|1088.7|7
1648143230000|2022-03-24 17:33:50|1089.9|1088.4|1089.4|1088.8|1089.9|1088.8|1089.4|1088.4|0
1648143250000|2022-03-24 17:34:10|1089.2|1088.6|1088.7|1088.1|1089.2|1088.6|1088.7|1088.1|0
1648143270000|2022-03-24 17:34:30|1088.9|1088.3|1088.9|1087.9|1088.9|1088.3|1088.8|1087.9|5
1648143280000|2022-03-24 17:34:40|1088.4|1087.4|1087.7|1087.1|1088.4|1087.6|1087.7|1087.1|7
1648143290000|2022-03-24 17:34:50|1087.9|1087.3|1088.2|1087.2|1088.2|1087.3|1087.9|1087.1|11
1648143300000|2022-03-24 17:35:00|||||||||1
1648143320000|2022-03-24 17:35:20|1087.9|1087.3|1087.4|1086.4|1087.9|1087.3|1087.1|1086.4|12
1648143330000|2022-03-24 17:35:30|1087.5|1086.5|1087.9|1086.4|1087.9|1086.6|1087.2|1086.3|0
1648143340000|2022-03-24 17:35:40|1088|1087|1088|1087|1088|1087|1087.7|1086.7|2
1648143350000|2022-03-24 17:35:50|1087.7|1087.1|1087.8|1086.8|1087.8|1087.1|1087.7|1086.7|0
1648143360000|2022-03-24 17:36:00|1087.7|1086.7|1087.4|1086.4|1087.7|1086.7|1087.2|1086.2|1
1648143380000|2022-03-24 17:36:20|1087.2|1086.2|1087.6|1086.1|1087.6|1086.2|1087.2|1086.1|3
1648143410000|2022-03-24 17:36:50|1087.2|1086.2|1086.5|1085.5|1087.2|1086.2|1086.4|1085.5|3
1648143420000|2022-03-24 17:37:00|1086.2|1085.6|1086.5|1085.5|1086.5|1085.6|1086.2|1085.4|0
1648143430000|2022-03-24 17:37:10|1086|1085|1086|1085|1086|1085|1086|1085|7
1648143440000|2022-03-24 17:37:20|||||||||1
1648143460000|2022-03-24 17:37:40|1085.9|1085.3|1085.6|1085|1085.9|1085.3|1085.6|1085|15
1648143470000|2022-03-24 17:37:50|1085.9|1084.9|1086.4|1085.4|1086.4|1085.4|1085.9|1084.9|5
1648143480000|2022-03-24 17:38:00|1086.3|1085.7|1086.2|1085.2|1086.6|1085.7|1085.9|1084.9|3
1648143490000|2022-03-24 17:38:10|1086.3|1085.3|1086.2|1085.2|1086.3|1085.3|1086.2|1085.2|0
1648143500000|2022-03-24 17:38:20|1086.6|1085.1|1086.4|1085.4|1086.6|1085.5|1086.4|1085.1|3
1648143510000|2022-03-24 17:38:30|1086.1|1085.5|1086.4|1085.8|1086.4|1085.8|1086|1085.2|4
1648143520000|2022-03-24 17:38:40|1086.5|1085.5|1086.4|1084.9|1086.5|1085.5|1086.1|1084.9|2
1648143540000|2022-03-24 17:39:00|1085.9|1085.3|1086.6|1085.1|1086.6|1085.3|1085.9|1085.1|5
1648143570000|2022-03-24 17:39:30|1086.4|1085.8|1086.6|1085.1|1086.9|1085.8|1086.4|1085.1|0
1648143580000|2022-03-24 17:39:40|1086.3|1085.3|1086.2|1085.2|1086.3|1085.3|1086.2|1085.2|0
1648143590000|2022-03-24 17:39:50|1086|1085.4|1085.9|1084.9|1086|1085.4|1085.7|1084.9|3
1648143600000|2022-03-24 17:40:00|1086|1085|1085.9|1084.9|1086.2|1085.3|1085.9|1084.9|2
1648143610000|2022-03-24 17:40:10|1085.7|1085.1|1085.4|1084.8|1085.7|1085.1|1085.4|1084.8|10
1648143620000|2022-03-24 17:40:20|1085.6|1085|1086.4|1084.9|1086.4|1085.2|1085.6|1084.8|5
1648143630000|2022-03-24 17:40:30|1086|1085|1085.6|1085|1086|1085|1085.6|1084.9|0
1648143640000|2022-03-24 17:40:40|1085.5|1084.9|1085.5|1084.5|1085.5|1084.9|1085.4|1084.4|5
1648143650000|2022-03-24 17:40:50|1085.9|1084.4|1085.7|1085.1|1085.9|1085.1|1085.6|1084.4|1
1648143660000|2022-03-24 17:41:00|1086|1085|1085.7|1085.1|1086|1085.1|1085.7|1084.9|1
1648143670000|2022-03-24 17:41:10|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1085.8|1084.8|1
1648143680000|2022-03-24 17:41:20|1085.7|1084.7|1085.7|1085.1|1086|1085.1|1085.7|1084.7|1
1648143690000|2022-03-24 17:41:30|1085.6|1084.7|1085.9|1085.3|1086.2|1085.3|1085.6|1084.6|3
1648143700000|2022-03-24 17:41:40|1085.8|1085.2|1086.5|1085.5|1087.1|1085.9|1085.8|1085.1|4
1648143710000|2022-03-24 17:41:50|1086.4|1085.8|1086.9|1085.9|1087.1|1085.9|1086.2|1085.4|1
1648143720000|2022-03-24 17:42:00|1087.2|1086.2|1087.1|1086.5|1087.7|1086.6|1087|1085.9|14
1648143730000|2022-03-24 17:42:10|1087.4|1086.4|1087.5|1086.5|1087.5|1086.5|1087.4|1086.4|0
1648143740000|2022-03-24 17:42:20|1087.4|1086.8|1087.5|1086.5|1087.5|1086.8|1087.2|1086.4|1
1648143750000|2022-03-24 17:42:30|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1
1648143760000|2022-03-24 17:42:40|1086.7|1086.1|1087.2|1085.7|1087.3|1086.1|1086.7|1085.7|1
1648143770000|2022-03-24 17:42:50|1087.3|1085.8|1087.4|1086.4|1087.5|1086.6|1087.2|1085.8|0
1648143780000|2022-03-24 17:43:00|||||||||2
1648143790000|2022-03-24 17:43:10|1087.5|1086.5|1087.9|1086.9|1088.2|1087.2|1087.2|1086.2|28
1648143810000|2022-03-24 17:43:30|1088|1087|1087.9|1087.3|1088|1087.3|1087.9|1086.9|0
1648143830000|2022-03-24 17:43:50|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1
1648143840000|2022-03-24 17:44:00|1088.5|1087.9|1087.6|1087|1088.5|1087.9|1087.5|1086.9|28
1648143850000|2022-03-24 17:44:10|1087.7|1087.1|1088.6|1087.6|1088.7|1087.6|1087.7|1087.1|2
1648143860000|2022-03-24 17:44:20|1087.5|1086.9|1088.3|1087.3|1088.5|1087.3|1087.5|1086.8|7
1648143870000|2022-03-24 17:44:30|1088|1087.4|1088.2|1087.6|1088.6|1087.6|1087.5|1086.8|16
1648143880000|2022-03-24 17:44:40|1088.1|1087.1|1088.6|1087.6|1088.7|1088|1087.8|1086.7|20
1648143920000|2022-03-24 17:45:20|1088.2|1087.9|1088.5|1087.9|1089.1|1088.4|1088.2|1087.9|8
1648143930000|2022-03-24 17:45:30|1088.6|1088|1089.1|1088.1|1089.2|1088.2|1088.4|1087.5|3
1648143940000|2022-03-24 17:45:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1
1648143950000|2022-03-24 17:45:50|1089.2|1087.7|1089.1|1088.1|1089.2|1088.1|1088.5|1087.7|7
1648143960000|2022-03-24 17:46:00|1088.7|1087.6|1088.8|1088.2|1089|1088.2|1088.2|1087.5|6
1648143970000|2022-03-24 17:46:10|1088.7|1088.1|1088.3|1087.7|1088.7|1088.1|1088.3|1087.7|5
1648143980000|2022-03-24 17:46:20|||||||||1
1648143990000|2022-03-24 17:46:30|1087.8|1087.2|1087.9|1087.3|1088.3|1087.4|1087.8|1087.2|7
1648144000000|2022-03-24 17:46:40|1088|1087.4|1088.2|1087.6|1088.4|1087.6|1088|1087.4|1
1648144010000|2022-03-24 17:46:50|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|11
1648144020000|2022-03-24 17:47:00|1088.3|1087.7|1088.4|1087.8|1088.4|1087.8|1088.3|1087.7|4
1648144030000|2022-03-24 17:47:10|||||||||2
1648144040000|2022-03-24 17:47:20|1087.7|1087.1|1088.5|1087.5|1088.5|1087.5|1087.6|1087|2
1648144050000|2022-03-24 17:47:30|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1648144070000|2022-03-24 17:47:50|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|1
1648144080000|2022-03-24 17:48:00|1088.3|1087.3|1088|1087.4|1088.3|1087.4|1088|1087.3|0
1648144090000|2022-03-24 17:48:10|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1088.3|1087.3|1
1648144100000|2022-03-24 17:48:20|1088.9|1087.9|1089|1088.4|1089.1|1088.4|1088.9|1087.6|2
1648144130000|2022-03-24 17:48:50|1088.9|1088.3|1088.9|1087.9|1088.9|1088.3|1088.9|1087.9|5
1648144140000|2022-03-24 17:49:00|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1648144150000|2022-03-24 17:49:10|1088.9|1087.9|1089|1088|1089|1088|1088.9|1087.9|1
1648144160000|2022-03-24 17:49:20|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|1088.9|1087.9|0
1648144170000|2022-03-24 17:49:30|1089|1088|1089|1088|1089|1088|1089|1088|0
1648144180000|2022-03-24 17:49:40|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1648144200000|2022-03-24 17:50:00|1088.6|1087.1|1088.7|1087.7|1088.9|1087.7|1088.6|1087.1|2
1648144220000|2022-03-24 17:50:20|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|23
1648144230000|2022-03-24 17:50:30|1088.5|1087.5|1088.5|1087.9|1088.5|1087.9|1088.4|1087.5|16
1648144240000|2022-03-24 17:50:40|1088.6|1088|1088.4|1087.8|1089|1088|1088.4|1087.8|2
1648144260000|2022-03-24 17:51:00|1088.5|1087.9|1088.1|1087.5|1088.5|1087.9|1088|1087.4|4
1648144280000|2022-03-24 17:51:20|||||||||1
1648144290000|2022-03-24 17:51:30|1088.2|1087.6|1088.6|1088|1088.6|1088|1088.2|1087.6|7
1648144300000|2022-03-24 17:51:40|1088.5|1087.9|1088.4|1087.8|1088.5|1087.9|1088.3|1087.7|7
1648144310000|2022-03-24 17:51:50|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|2
1648144320000|2022-03-24 17:52:00|1088.5|1087.9|1088.6|1088|1088.6|1088|1088.4|1087.8|3
1648144340000|2022-03-24 17:52:20|1088.3|1087.6|1088.1|1087.5|1088.4|1087.7|1088.1|1087.3|1
1648144350000|2022-03-24 17:52:30|1088.8|1087.3|1088.4|1087.4|1088.8|1087.4|1088.4|1087.3|1
1648144390000|2022-03-24 17:53:10|1088.8|1087.3|1088.8|1087.8|1088.8|1087.8|1088.7|1087.3|7
1648144400000|2022-03-24 17:53:20|1088.4||1088.4||1088.4||1088.4||0
1648144410000|2022-03-24 17:53:30|1087.9|1086.9|1088.3|1087.3|1088.3|1087.3|1087.9|1086.8|52
1648144420000|2022-03-24 17:53:40|1088.9|1087.7|1088.5|1087.9|1088.9|1087.9|1088.5|1087.3|22
1648144430000|2022-03-24 17:53:50|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|3
1648144440000|2022-03-24 17:54:00|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1648144450000|2022-03-24 17:54:10|||||||||1
1648144460000|2022-03-24 17:54:20|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|8
1648144510000|2022-03-24 17:55:10|1088.3|1087.7|1088.4|1087.8|1088.4|1087.8|1088.3|1087.7|1
1648144520000|2022-03-24 17:55:20|1088.2|1087.4|1088.1|1087.5|1088.4|1087.8|1088|1087.4|8
1648144530000|2022-03-24 17:55:30|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1088|1087.4|13
1648144540000|2022-03-24 17:55:40|||||||||3
1648144560000|2022-03-24 17:56:00|||||||||6
1648144570000|2022-03-24 17:56:10|1088.6|1087.1|1088.7|1087.2|1088.8|1087.8|1088.6|1087.1|12
1648144580000|2022-03-24 17:56:20|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1648144590000|2022-03-24 17:56:30|1088|1087.4|1088|1087.4|1088.1|1087.5|1088|1087.4|1
1648144600000|2022-03-24 17:56:40|1088.1|1087.5|1088.5|1087.9|1088.6|1088|1088.1|1087.5|12
1648144610000|2022-03-24 17:56:50|1088.3|1087.7|1088.3|1087.7|1088.4|1087.8|1088.3|1087.7|3
1648144630000|2022-03-24 17:57:10|1088.4|1087.8|1088.3|1087.7|1088.4|1087.8|1088.3|1087.7|0
1648144650000|2022-03-24 17:57:30|1088.2|1087.6|1088.3|1087.3|1088.3|1087.6|1088|1087.3|11
1648144660000|2022-03-24 17:57:40|1088.1|1087.5|1088.3|1087.7|1088.8|1087.8|1087.8|1087.2|2
1648144670000|2022-03-24 17:57:50|1088.4|1087.4|1088.4|1087.4|1088.4|1087.4|1088.3|1087.3|4
1648144680000|2022-03-24 17:58:00|||||||||1
1648144690000|2022-03-24 17:58:10|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|1088.1|1087.5|0
1648144700000|2022-03-24 17:58:20|1088.5|1087|1088.3|1087.3|1088.5|1087.3|1088.3|1087|1
1648144710000|2022-03-24 17:58:30|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1
1648144720000|2022-03-24 17:58:40|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|1088.3|1087.7|0
1648144730000|2022-03-24 17:58:50|1088.2|1087.6|1088.3|1087.7|1088.3|1087.7|1088.2|1087.6|1
1648144740000|2022-03-24 17:59:00|1087.9|1087.3|1087.2|1086.2|1087.9|1087.3|1087|1086.2|26
1648144750000|2022-03-24 17:59:10|1087.1|1086.5|1087.6|1087|1087.6|1087|1087.1|1086.5|3
1648144760000|2022-03-24 17:59:20|1087.9|1086.9|1088.2|1086.7|1088.2|1086.9|1087.9|1086.7|0
1648144770000|2022-03-24 17:59:30|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1648144780000|2022-03-24 17:59:40|1087.9|1086.4|1087.3|1086.3|1087.9|1086.5|1087|1086.3|11
1648144790000|2022-03-24 17:59:50|1087.1|1086.5|1087.2|1086.2|1087.2|1086.5|1086.9|1086.1|7
1648144800000|2022-03-24 18:00:00|1087.1|1086.1|1086.8|1085.8|1087.3|1086.2|1086.8|1085.8|6
1648144810000|2022-03-24 18:00:10|1087|1085.5|1086.8|1085.8|1087|1085.8|1086.8|1085.5|0
1648144820000|2022-03-24 18:00:20|1086.5|1085.9|1086.9|1085.9|1086.9|1085.9|1086.5|1085.9|3
1648144830000|2022-03-24 18:00:30|1086.8|1085.8|1086.5|1085.9|1086.8|1085.9|1086.5|1085.8|0
1648144840000|2022-03-24 18:00:40|1086.4|1085.8|1086.3|1085.3|1086.4|1085.8|1086.3|1085.3|5
1648144850000|2022-03-24 18:00:50|1086.4|1085.4|1086.1|1085.5|1086.4|1085.7|1086.1|1085.3|0
1648144860000|2022-03-24 18:01:00|1086.3|1085.7|1086.2|1085.6|1086.3|1085.7|1086.1|1085.5|9
1648144870000|2022-03-24 18:01:10|1086.5|1085.5|1086.6|1085.6|1086.6|1085.6|1086.5|1085.5|2
1648144890000|2022-03-24 18:01:30|1086.1|1085.5|1085.6|1084.6|1086.1|1085.5|1085.6|1084.6|8
1648144910000|2022-03-24 18:01:50|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1648144920000|2022-03-24 18:02:00|1085.9|1084.9|1085.8|1085.2|1085.9|1085.2|1085.6|1084.6|3
1648144930000|2022-03-24 18:02:10|1085.7|1085.1|1086.1|1085.1|1086.1|1085.4|1085.7|1085.1|3
1648144940000|2022-03-24 18:02:20|1086|1085.4|1086.6|1085.6|1087|1085.8|1086|1085.3|2
1648144950000|2022-03-24 18:02:30|1086.5|1085.9|1087.2|1085.7|1087.2|1086.2|1086.5|1085.7|4
1648144960000|2022-03-24 18:02:40|1087.1|1085.6|1087.2|1085.7|1087.2|1085.7|1087.1|1085.6|0
1648144970000|2022-03-24 18:02:50|1086.8|1085.8|1086.6|1086|1086.8|1086|1086.6|1085.8|0
1648144980000|2022-03-24 18:03:00|1086.8|1085.8|1085.9|1084.9|1087.2|1085.9|1085.2|1084.5|5
1648144990000|2022-03-24 18:03:10|||||||||3
1648145000000|2022-03-24 18:03:20|1086|1085|1086|1085|1086|1085|1085.9|1084.9|0
1648145010000|2022-03-24 18:03:30|1085.9|1084.9|1085.8|1085.2|1085.9|1085.3|1085.6|1084.9|0
1648145020000|2022-03-24 18:03:40|1085.7|1085.1|1085.8|1085.2|1085.8|1085.2|1085.7|1085.1|1
1648145030000|2022-03-24 18:03:50|1085.6|1084.6|1085.9|1084.9|1085.9|1085.3|1085.4|1084.6|4
1648145040000|2022-03-24 18:04:00|1085.7|1085.1|1085.6|1084.6|1085.7|1085.1|1085.4|1084.6|1
1648145050000|2022-03-24 18:04:10|1086.1|1084.9|1085.9|1084.9|1086.1|1084.9|1085.9|1084.9|1
1648145060000|2022-03-24 18:04:20|1085.6|1085|1085.4|1084.8|1086|1085|1085.3|1084.5|7
1648145080000|2022-03-24 18:04:40|1085.3|1084.7|1085|1084|1085.3|1084.7|1084.7|1083.6|25
1648145090000|2022-03-24 18:04:50|1084.7|1084.1|1084.7|1083.7|1084.7|1084.1|1084.7|1083.7|1
1648145100000|2022-03-24 18:05:00|1084.6|1084|1084.6|1084|1084.6|1084|1084.1|1083.5|7
1648145110000|2022-03-24 18:05:10|||||||||1
1648145120000|2022-03-24 18:05:20|1084.5|1083.9|1083.8|1083.2|1084.5|1083.9|1083.7|1083.1|12
1648145130000|2022-03-24 18:05:30|1083.7|1083.1|1083.7|1082.7|1083.8|1083.1|1083.6|1082.7|3
1648145140000|2022-03-24 18:05:40|1083.4|1083.1|1083.2|1082.6|1083.5|1083.1|1083.2|1082.4|8
1648145150000|2022-03-24 18:05:50|1083.1|1082.5|1082.9|1082.3|1083.1|1082.5|1082.8|1082.2|9
1648145160000|2022-03-24 18:06:00|1082.7|1082.1|1082.2|1081.2|1082.7|1082.1|1082|1081.2|27
1648145170000|2022-03-24 18:06:10|1082|1081.4|1082.6|1081.6|1082.7|1082|1082|1081.2|3
1648145180000|2022-03-24 18:06:20|1082.3|1081.7|1082|1081.4|1082.5|1081.7|1082|1081|3
1648145190000|2022-03-24 18:06:30|1082.3|1081.7|1082.7|1081.2|1083.4|1082.4|1082.2|1081|53
1648145200000|2022-03-24 18:06:40|1082.6|1081.6|1082.6|1081.6|1082.7|1081.9|1082.4|1081.2|7
1648145210000|2022-03-24 18:06:50|1082.7|1081.2|1083|1081.5|1083|1081.6|1082.6|1081.2|1
1648145220000|2022-03-24 18:07:00|1082.6|1081.6|1081.3|1080.7|1082.8|1081.6|1081.3|1080.4|4
1648145230000|2022-03-24 18:07:10|1081.9|1080.9|1083|1081.5|1083.2|1082.1|1081.9|1080.9|33
1648145240000|2022-03-24 18:07:20|1082.8|1081.8|1082.9|1081.4|1083|1082.1|1082.7|1081.4|1
1648145250000|2022-03-24 18:07:30|1082.3|1081.3|1082.1|1081.1|1082.3|1081.3|1082.1|1080.7|4
1648145260000|2022-03-24 18:07:40|1082.4|1080.9|1082.4|1081.8|1082.4|1081.8|1082.2|1080.9|39
1648145270000|2022-03-24 18:07:50|1082.3|1081.7|1082.5|1081.5|1083|1081.7|1082.2|1081.2|2
1648145280000|2022-03-24 18:08:00|1083|1082.6|1082.7|1081.2|1083.3|1082.7|1082.7|1081.2|44
1648145290000|2022-03-24 18:08:10|1082.2|1081.6|1082.7|1081.7|1082.7|1081.7|1082.1|1081.5|2
1648145300000|2022-03-24 18:08:20|1083|1081.5|1083.1|1081.6|1083.1|1081.6|1083|1081.5|0
1648145310000|2022-03-24 18:08:30|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.2|1081.6|10
1648145330000|2022-03-24 18:08:50|1083.2|1082.2|1082.8|1082.2|1083.2|1082.2|1082.8|1082.1|0
1648145340000|2022-03-24 18:09:00|1082.7|1082.1|1082.7|1082.1|1082.8|1082.1|1082.3|1081.6|19
1648145350000|2022-03-24 18:09:10|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|5
1648145360000|2022-03-24 18:09:20|1082.2|1081.6|1082.3|1081.7|1082.3|1081.7|1082.2|1081.6|3
1648145370000|2022-03-24 18:09:30|1082.4|1081.8|1081.9|1080.9|1082.4|1081.8|1081.9|1080.9|26
1648145380000|2022-03-24 18:09:40|1082|1080.5|1081.2|1080.6|1082|1080.7|1081.2|1080.3|17
1648145390000|2022-03-24 18:09:50|1081.3|1080.7|1080.9|1079.9|1081.3|1080.7|1080.4|1079.4|24
1648145400000|2022-03-24 18:10:00|1080.8|1080.2|1080.4|1079.8|1081.2|1080.3|1080.3|1079.7|6
1648145410000|2022-03-24 18:10:10|1079.9|1078.9|1080.2|1079.6|1080.4|1079.7|1079.9|1078.9|14
1648145420000|2022-03-24 18:10:20|1080.4|1079.8|1080.6|1080|1081|1080|1079.9|1079.1|15
1648145430000|2022-03-24 18:10:30|1080.3|1079.7|1080.7|1079.7|1080.7|1079.7|1080.3|1079.7|4
1648145440000|2022-03-24 18:10:40|1080.4|1079.8|1080.6|1079.6|1080.6|1079.9|1080.3|1079.6|34
1648145450000|2022-03-24 18:10:50|1080.7|1079.7|1080.6|1079.6|1080.7|1079.8|1080.4|1079.6|4
1648145460000|2022-03-24 18:11:00|1080.3|1079.7|1080.7|1079.7|1081|1079.8|1080.1|1079.3|14
1648145470000|2022-03-24 18:11:10|1080.6|1079.6|1081|1080|1081.1|1080.3|1080.6|1079.6|8
1648145480000|2022-03-24 18:11:20|1080.8|1079.8|1080.5|1079.9|1080.8|1079.9|1080.5|1079.8|1
1648145490000|2022-03-24 18:11:30|1080.6|1080|1081.9|1080.9|1081.9|1081|1080.6|1079.6|7
1648145500000|2022-03-24 18:11:40|1081.8|1080.8|1082|1081|1082.1|1081.4|1081.7|1080.8|40
1648145510000|2022-03-24 18:11:50|1081.9|1081.3|1081.5|1080.9|1082.2|1081.3|1081.5|1080.6|53
1648145520000|2022-03-24 18:12:00|1081.3|1080.3|1080.7|1080.1|1081.4|1080.3|1080.4|1079.8|11
1648145530000|2022-03-24 18:12:10|1080.8|1080.2|1081.3|1080.3|1081.7|1080.9|1080.8|1079.9|11
1648145540000|2022-03-24 18:12:20|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.3|5
1648145550000|2022-03-24 18:12:30|1081.8|1080.3|1081.6|1080.6|1081.8|1080.6|1081.2|1079.9|13
1648145560000|2022-03-24 18:12:40|1081.3|1080.7|1081.6|1080.6|1081.7|1080.7|1081.3|1080.1|19
1648145570000|2022-03-24 18:12:50|1081.8|1080.3|1081.2|1080.6|1081.8|1080.6|1081.1|1079.9|26
1648145580000|2022-03-24 18:13:00|1081.1|1080.5|1081.6|1081|1081.7|1081.1|1080.9|1080.3|16
1648145590000|2022-03-24 18:13:10|1081.5|1080.9|1081.6|1081|1081.6|1081|1081.5|1080.9|10
1648145600000|2022-03-24 18:13:20|1081.5|1080.9|1081.3|1080.7|1081.8|1081|1081|1080.3|71
1648145610000|2022-03-24 18:13:30|1081.6|1081|1081.7|1080.7|1081.7|1081|1081.4|1080.6|19
1648145620000|2022-03-24 18:13:40|1082.9|1081.9|1082.9|1082.3|1082.9|1082.3|1081.9|1081.2|34
1648145630000|2022-03-24 18:13:50|1082.7|1081.7|1080.9|1080.3|1082.7|1081.7|1080.2|1079.5|49
1648145640000|2022-03-24 18:14:00|1080.3|1079.7|1080.5|1079.9|1081.3|1080.7|1080.2|1079.6|117
1648145650000|2022-03-24 18:14:10|1080.3|1079.7|1080.4|1079.4|1080.8|1080.2|1079.7|1078.9|113
1648145660000|2022-03-24 18:14:20|1080.1|1079.5|1080.2|1079.6|1081.7|1080.9|1080.1|1079.4|99
1648145670000|2022-03-24 18:14:30|1080.3|1079.7|1080.7|1080.1|1080.8|1080.1|1079.8|1079.2|75
1648145680000|2022-03-24 18:14:40|1080.8|1080.2|1082.4|1081.8|1082.4|1081.8|1080.8|1080.2|128
1648145690000|2022-03-24 18:14:50|1082.7|1082.1|1081.7|1080.7|1082.8|1082.2|1080.8|1080.1|153
1648145700000|2022-03-24 18:15:00|1081.3|1081.1|1082.2|1081.6|1082.3|1081.7|1081.3|1080.9|20
1648145710000|2022-03-24 18:15:10|1082.4|1081.8|1083.2|1082.6|1083.2|1082.6|1082.3|1081.7|19
1648145720000|2022-03-24 18:15:20|1083.7|1083.1|1083.7|1082.7|1083.7|1083.1|1083.2|1082.5|34
1648145730000|2022-03-24 18:15:30|1083.5|1082.9|1084.5|1083.9|1084.5|1083.9|1083.5|1082.9|6
1648145740000|2022-03-24 18:15:40|||||||||1
1648145750000|2022-03-24 18:15:50|1084.7|1084.1|1084.7|1084.1|1084.8|1084.2|1084.7|1083.8|19
1648145760000|2022-03-24 18:16:00|1084.8|1083.8|1084.4|1083.8|1084.8|1083.9|1084.3|1083.7|7
1648145770000|2022-03-24 18:16:10|1082.9|1082.3|1082.9|1082.3|1082.9|1082.3|1082.8|1082.2|16
1648145780000|2022-03-24 18:16:20|1082.8|1082.2|1083|1082.4|1083|1082.4|1082.8|1082.2|1
1648145790000|2022-03-24 18:16:30|1082.9|1082.3|1083.4|1082.4|1083.7|1083.1|1082.9|1082.3|29
1648145800000|2022-03-24 18:16:40|1083.2|1082.6|1082.9|1082.3|1083.2|1082.6|1082.5|1081.9|5
1648145810000|2022-03-24 18:16:50|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|1082.4|1080.9|2
1648145820000|2022-03-24 18:17:00|1082.1|1081.1|1082.1|1081.1|1082.4|1081.6|1081.7|1080.9|10
1648145830000|2022-03-24 18:17:10|1082|1081|1081.9|1081.3|1082.1|1081.3|1081.8|1081|0
1648145840000|2022-03-24 18:17:20|1082.1|1080.6|1081.7|1080.7|1082.1|1080.9|1081.4|1080.4|11
1648145850000|2022-03-24 18:17:30|1081.8|1081.1|1082|1081|1082|1081.1|1081.7|1080.7|1
1648145860000|2022-03-24 18:17:40|1081.8|1081.2|1081.7|1081.1|1081.8|1081.2|1081.7|1081.1|0
1648145870000|2022-03-24 18:17:50|1081.4|1080.8|1081.7|1080.7|1081.7|1080.9|1081.4|1080.7|0
1648145880000|2022-03-24 18:18:00|1081.4|1080.8|1081.4|1080.8|1081.5|1080.9|1081.4|1080.8|0
1648145890000|2022-03-24 18:18:10|1081.2|1080.6|1081.7|1081.1|1081.9|1081.3|1081.2|1080.6|19
1648145900000|2022-03-24 18:18:20|1081.6|1081|1081.6|1081|1081.7|1081.1|1081.6|1081|0
1648145910000|2022-03-24 18:18:30|1081.7|1081.1|1081.5|1080.9|1081.7|1081.1|1081.5|1080.9|1
1648145920000|2022-03-24 18:18:40|1081.6|1081|1081.4|1080.8|1081.7|1081.1|1081.4|1080.8|3
1648145930000|2022-03-24 18:18:50|1080.9|1080.3|1081.4|1080.8|1081.5|1080.8|1080.9|1080.3|1
1648145940000|2022-03-24 18:19:00|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|4
1648145950000|2022-03-24 18:19:10|1081.1|1080.5|1081.1|1080.5|1081.1|1080.5|1081|1080.4|1
1648145960000|2022-03-24 18:19:20|1081|1080.4|1081.2|1080.2|1081.2|1080.4|1080.9|1080.1|12
1648145970000|2022-03-24 18:19:30|1081.1|1080.5|1081.2|1080.2|1081.2|1080.5|1080.9|1080.2|3
1648145980000|2022-03-24 18:19:40|1080.9|1080.3|1080.7|1080.1|1081.1|1080.4|1080.5|1079.9|21
1648145990000|2022-03-24 18:19:50|1080.8|1080.2|1081.2|1080.2|1081.2|1080.2|1080.7|1080.1|15
1648166400000|2022-03-25 00:00:00|1081.5|1080|1081.2|1079.7|1082|1080.5|1080.6|1079.4|12
1648166410000|2022-03-25 00:00:10|1081.1|1079.6|1081.3|1080.7|1081.3|1080.7|1079.9|1079.3|11
1648166420000|2022-03-25 00:00:20|1081.4|1080.8|1081.5|1080.5|1081.5|1080.8|1081.4|1080.5|7
1648166430000|2022-03-25 00:00:30|1081.6|1080.6|1081.6|1080.6|1081.6|1080.8|1081.3|1080.6|1
1648166440000|2022-03-25 00:00:40|||||||||6
1648166450000|2022-03-25 00:00:50|1082.4|1080.9|1082.7|1081.2|1082.7|1081.2|1082.4|1080.9|9
1648166460000|2022-03-25 00:01:00|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|1082.6|1081.1|4
1648166470000|2022-03-25 00:01:10|1082.8|1081.3|1083.6|1082.1|1083.6|1082.1|1082.8|1081.3|2
1648166480000|2022-03-25 00:01:20|1083.7|1082.2|1083.5|1082.5|1083.7|1082.5|1083.5|1082.2|1
1648166490000|2022-03-25 00:01:30|1083.2|1081.7|1083.4|1081.9|1083.4|1081.9|1083.2|1081.7|2
1648166510000|2022-03-25 00:01:50|1083.5|1082|1083.4|1081.9|1083.7|1082.2|1083.4|1081.9|2
1648166520000|2022-03-25 00:02:00|1083|1082.4|1083|1082|1083|1082.4|1082.9|1081.9|2
1648166550000|2022-03-25 00:02:30|1082.8|1082.2|1082.9|1081.9|1082.9|1082.2|1082.8|1081.9|0
1648166560000|2022-03-25 00:02:40|1083|1082|1083|1082|1083|1082|1083|1082|0
1648166580000|2022-03-25 00:03:00|1083.1|1082.1|1083.7|1082.7|1084.2|1083|1083|1082.1|2
1648166590000|2022-03-25 00:03:10|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|1083.8|1082.8|0
1648166600000|2022-03-25 00:03:20|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|1082.9|1081.9|2
1648166610000|2022-03-25 00:03:30|1083|1082|1083|1082|1083|1082|1083|1082|0
1648166620000|2022-03-25 00:03:40|1082.5|1081|1081.6|1081|1082.5|1081|1081.6|1080.8|51
1648166630000|2022-03-25 00:03:50|1081.8|1081.2|1082|1081|1082|1081.2|1081.8|1080.9|108
1648166640000|2022-03-25 00:04:00|1082.1|1081.1|1082.3|1081.3|1082.3|1081.3|1081.8|1081.1|204
1648166650000|2022-03-25 00:04:10|1082|1081.4|1082.3|1081.3|1082.3|1081.4|1082|1081.3|57
1648166660000|2022-03-25 00:04:20|||||||||20
1648166670000|2022-03-25 00:04:30|1082|1081.4|1082.7|1081.7|1082.7|1081.7|1082|1081.2|1
1648166680000|2022-03-25 00:04:40|1082.8|1081.8|1084.5|1083|1084.5|1083|1082.7|1081.8|2
1648166690000|2022-03-25 00:04:50|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1
1648166700000|2022-03-25 00:05:00|1084.3|1083.7|1084.5|1083|1084.8|1083.7|1083.5|1082|55
1648166710000|2022-03-25 00:05:10|1084.6|1083.1|1084.8|1083.3|1084.8|1083.3|1084.6|1083.1|24
1648166720000|2022-03-25 00:05:20|1084.7|1083.2|1084.6|1083.1|1084.7|1083.2|1084.6|1083.1|0
1648166730000|2022-03-25 00:05:30|1084.1|1082.6|1084.4|1083.4|1084.4|1083.4|1083.6|1082.6|4
1648166740000|2022-03-25 00:05:40||1082.9||1082.9||1082.9||1082.9|2
1648166750000|2022-03-25 00:05:50|1084.3|1082.8|1084|1082.5|1084.3|1082.8|1084|1082.5|2
1648166780000|2022-03-25 00:06:20|1084.8|1083.3|1085.8|1084.8|1085.8|1084.8|1084.8|1083.3|5
1648166790000|2022-03-25 00:06:30|1085.7|1084.7|1086.5|1085|1086.5|1085|1085.7|1084.7|3
1648166800000|2022-03-25 00:06:40|1086.4|1084.9|1086.4|1084.9|1086.5|1085|1086.4|1084.9|1
1648166830000|2022-03-25 00:07:10|1086.8|1085.3|1086.4|1085.4|1086.8|1085.4|1086.3|1085.3|1
1648166840000|2022-03-25 00:07:20|1086.2|1084.7|1086.3|1084.8|1086.3|1084.8|1086.2|1084.7|1
1648166860000|2022-03-25 00:07:40|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|2
1648166870000|2022-03-25 00:07:50|1084.9|1084.3|1085.5|1084|1085.5|1084.3|1084.9|1084|0
1648166880000|2022-03-25 00:08:00|1085.2|1084.2|1085.5|1084|1085.5|1084.2|1085.2|1084|1
1648166890000|2022-03-25 00:08:10|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1648166900000|2022-03-25 00:08:20|1086.4|1084.9|1086.5|1085|1086.5|1085|1086.4|1084.9|0
1648166910000|2022-03-25 00:08:30|1086.2|1085.2|1085.2|1083.7|1086.2|1085.2|1085.2|1083.7|1
1648166950000|2022-03-25 00:09:10|1084.7||1084.7||1084.7||1084.7||0
1648166960000|2022-03-25 00:09:20|1084.3|1083.5|1084.1|1083.5|1084.3|1083.5|1084.1|1083.5|1
1648166990000|2022-03-25 00:09:50|||||||||2
1648167000000|2022-03-25 00:10:00|1084.9|1083.4|1085.1|1083.6|1085.1|1083.6|1084.9|1083.4|0
1648167010000|2022-03-25 00:10:10|||||||||1
1648167020000|2022-03-25 00:10:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1648167030000|2022-03-25 00:10:30|1085.2|1083.7|1084.8|1083.3|1085.2|1083.7|1084.8|1083.3|0
1648167040000|2022-03-25 00:10:40|1085|1083.5|1085.2|1083.7|1085.2|1083.7|1085|1083.5|0
1648167060000|2022-03-25 00:11:00|1085.3|1084.2|1085.3|1083.8|1085.3|1084.2|1085.3|1083.8|0
1648167080000|2022-03-25 00:11:20|1085|1084|1085.1|1083.6|1085.2|1084|1085|1083.6|0
1648167100000|2022-03-25 00:11:40|1084.1|1083.5|1083.7|1083.1|1084.1|1083.5|1083.7|1083.1|5
1648167110000|2022-03-25 00:11:50|1084.2|1082.7|1083.6|1082.6|1084.2|1082.9|1083.6|1082.6|0
1648167130000|2022-03-25 00:12:10|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1648167140000|2022-03-25 00:12:20|1084.6|1083.1|1084.8|1083.3|1084.8|1083.3|1084.6|1083.1|2
1648167150000|2022-03-25 00:12:30|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|0
1648167160000|2022-03-25 00:12:40|1084.1|1083.1|1084|1083|1084.1|1083.1|1084|1083|0
1648167170000|2022-03-25 00:12:50|1083.7|1082.7|1084.2|1082.7|1084.2|1082.7|1083.7|1082.5|0
1648167200000|2022-03-25 00:13:20|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|2
1648167210000|2022-03-25 00:13:30|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648167220000|2022-03-25 00:13:40|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1648167240000|2022-03-25 00:14:00|1085|1084|1086|1084.5|1086.2|1084.7|1085|1084|3
1648167280000|2022-03-25 00:14:40|1085.9|1084.4|1085.5|1084|1085.9|1084.6|1085.5|1084|1
1648167300000|2022-03-25 00:15:00|1085.3|1083.8|1085.3|1083.8|1085.4|1083.9|1085.3|1083.8|1
1648167340000|2022-03-25 00:15:40|1085.5|1084.7|1086.1|1085.1|1086.1|1085.1|1085.5|1084.5|4
1648167370000|2022-03-25 00:16:10|1086|1085|1086|1085|1086|1085|1086|1085|1
1648167400000|2022-03-25 00:16:40|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|1086.1|1085.1|0
1648167460000|2022-03-25 00:17:40|1086.2|1085.6|1088.5|1087|1088.8|1087.3|1086.2|1085.6|9
1648167470000|2022-03-25 00:17:50||1087.9||1087||1087.9||1087|2
1648167480000|2022-03-25 00:18:00|1088.4|1087.4|1088.3|1087.3|1088.5|1087.8|1088.3|1087.3|2
1648167490000|2022-03-25 00:18:10|1088.2|1087.6|1087.3|1085.8|1088.3|1087.6|1087.2|1085.7|4
1648167510000|2022-03-25 00:18:30|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1648167600000|2022-03-25 00:20:00|||||||||1
1648167610000|2022-03-25 00:20:10|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1648167680000|2022-03-25 00:21:20|1087.5|1086|1087.6|1086.1|1087.6|1086.1|1087.1|1085.6|1
1648167710000|2022-03-25 00:21:50|1087.7|1086.2|1087.8|1086.3|1088|1087.2|1087.7|1086.2|2
1648167720000|2022-03-25 00:22:00|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1648167740000|2022-03-25 00:22:20|||||||||2
1648167790000|2022-03-25 00:23:10|||||||||1
1648167810000|2022-03-25 00:23:30|1087.4|1085.9|1087.4|1085.9|1087.4|1086.1|1086.9|1085.9|0
1648167830000|2022-03-25 00:23:50|1087.1|1086.1|1086.8|1085.3|1087.1|1086.1|1086.7|1085.2|2
1648167840000|2022-03-25 00:24:00|1086.9|1085.4|1087.1|1086.1|1087.1|1086.1|1086.9|1085.4|2
1648167880000|2022-03-25 00:24:40|1086.8|1086.2|1087.5|1086|1087.5|1086.2|1086.8|1086|2
1648167960000|2022-03-25 00:26:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648167980000|2022-03-25 00:26:20|1087.9|1086.4|1087.8|1086.8|1087.9|1086.8|1087.7|1086.4|0
1648168040000|2022-03-25 00:27:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1648168090000|2022-03-25 00:28:10|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1
1648168110000|2022-03-25 00:28:30|1088.1|1086.6|1088.5|1087|1088.5|1087|1088.1|1086.6|0
1648168120000|2022-03-25 00:28:40|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1648168140000|2022-03-25 00:29:00|1088.5|1087.5|1088.6|1087.6|1088.6|1087.6|1088.5|1087.5|0
1648168180000|2022-03-25 00:29:40|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|1088.8|1087.8|0
1648168190000|2022-03-25 00:29:50|1089.2|1087.7|1088.2|1087.2|1089.3|1087.8|1088.2|1087.2|2
1648168200000|2022-03-25 00:30:00|1087.8|1086.8|1088.6|1087.1|1088.6|1087.1|1087.8|1086.8|0
1648168210000|2022-03-25 00:30:10|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1
1648168230000|2022-03-25 00:30:30|1089.1|1087.6|1089.3|1087.8|1089.3|1087.8|1089.1|1087.6|0
1648168240000|2022-03-25 00:30:40|1089.6|1088.1|1089.9|1088.4|1089.9|1088.4|1089.6|1088.1|4
1648168260000|2022-03-25 00:31:00|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1
1648168270000|2022-03-25 00:31:10|1089.7|1088.2|1089.9|1088.4|1089.9|1088.4|1089.7|1088.2|0
1648168300000|2022-03-25 00:31:40|1089.7|1088.2|1089.5|1088|1089.7|1088.2|1088.8|1088|1
1648168360000|2022-03-25 00:32:40|1089.6|1088.1|1088.9|1088.3|1089.7|1088.3|1088.9|1088.1|0
1648168370000|2022-03-25 00:32:50|1088.8|1088.2|1089.4|1087.9|1089.4|1088.2|1088.7|1087.8|1
1648168420000|2022-03-25 00:33:40|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1648168430000|2022-03-25 00:33:50|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1648168450000|2022-03-25 00:34:10|1087.1|1085.6|1087|1085.5|1087.1|1085.6|1087|1085.5|1
1648168500000|2022-03-25 00:35:00|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1
1648168520000|2022-03-25 00:35:20|1086.8|1086.2|1088.5|1087|1088.6|1087.1|1086.8|1086.2|1
1648168530000|2022-03-25 00:35:30|1088.6|1087.1|1088.7|1087.2|1088.7|1087.2|1088.5|1087|0
1648168540000|2022-03-25 00:35:40|1088.6|1087.1|1088.3|1086.8|1088.7|1087.2|1088|1086.5|20
1648168550000|2022-03-25 00:35:50|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1648168570000|2022-03-25 00:36:10|1087|1086.4|1086.5|1085.5|1087|1086.4|1086.5|1085.5|6
1648168580000|2022-03-25 00:36:20|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1
1648168620000|2022-03-25 00:37:00|1087.4|1085.9|1087.3|1085.8|1087.5|1086|1087.3|1085.8|5
1648168670000|2022-03-25 00:37:50|1087.2|1085.7|1086.6|1085.1|1087.2|1085.7|1086.6|1085.1|0
1648168680000|2022-03-25 00:38:00|1085.9|1085.3|1087.3|1085.8|1087.3|1085.8|1085.9|1085.1|2
1648168740000|2022-03-25 00:39:00|1087.2|1085.7|1087|1085.5|1087.2|1085.7|1087|1085.5|1
1648168760000|2022-03-25 00:39:20|1086.8|1085.3|1086.6|1085.1|1086.8|1085.3|1086.6|1085.1|0
1648168800000|2022-03-25 00:40:00|1086.5|1085.5|1087|1085.5|1087|1085.5|1086.5|1085.5|0
1648168810000|2022-03-25 00:40:10|1087.2|1085.7|1087|1085.5|1087.2|1085.7|1087|1085.5|0
1648168820000|2022-03-25 00:40:20|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|1086.8|1085.3|0
1648168850000|2022-03-25 00:40:50|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|5
1648168860000|2022-03-25 00:41:00|1087.3|1085.8|1087.5|1086|1087.5|1086|1087.3|1085.8|0
1648168880000|2022-03-25 00:41:20|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1648168980000|2022-03-25 00:43:00|1087.2|1085.7|1087.7|1086.2|1087.7|1086.2|1087.2|1085.7|1
1648168990000|2022-03-25 00:43:10|1087.6|1086.1|1087.5|1086|1087.7|1086.2|1087.5|1086|0
1648169010000|2022-03-25 00:43:30|1087.1|1086.1|1086.8|1085.8|1087.4|1086.1|1086.8|1085.7|0
1648169020000|2022-03-25 00:43:40|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1648169040000|2022-03-25 00:44:00|1086|1084.5|1087|1085.5|1087|1085.5|1086|1084.5|3
1648169050000|2022-03-25 00:44:10|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1648169060000|2022-03-25 00:44:20|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|0
1648169090000|2022-03-25 00:44:50|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1648169140000|2022-03-25 00:45:40|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|4
1648169150000|2022-03-25 00:45:50|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1648169230000|2022-03-25 00:47:10|1085.8|1084.3|1086.3|1084.8|1086.3|1084.8|1085.8|1084.3|1
1648169310000|2022-03-25 00:48:30|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|2
1648169620000|2022-03-25 00:53:40|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1648169640000|2022-03-25 00:54:00|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|2
1648169650000|2022-03-25 00:54:10|1086.8|1085.3|1086.6|1085.1|1086.8|1085.3|1086.6|1085.1|0
1648169690000|2022-03-25 00:54:50|1086.4|1085.4|1086.5|1085.5|1086.5|1085.5|1086.4|1085.4|0
1648169710000|2022-03-25 00:55:10|1086.7|1085.7|1086.8|1086.2|1087.1|1086.2|1086.7|1085.7|9
1648169720000|2022-03-25 00:55:20|||||||||3
1648169820000|2022-03-25 00:57:00|1086.9|1086.3|1087.9|1086.4|1088.1|1086.6|1086.9|1086.3|0
1648169830000|2022-03-25 00:57:10|1088.1|1086.6|1088|1086.5|1088.1|1086.6|1088|1086.5|1
1648169850000|2022-03-25 00:57:30|1088.1|1086.6|1088.3|1086.8|1088.4|1086.9|1088.1|1086.6|1
1648169900000|2022-03-25 00:58:20|1089|1087.7|1089|1087.5|1089|1087.7|1089|1087.5|9
1648169910000|2022-03-25 00:58:30|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|4
1648169940000|2022-03-25 00:59:00|1089.3|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|12
1648169950000|2022-03-25 00:59:10|1089.1|1088.1|1089.5|1088|1089.5|1088.1|1089.1|1088|1
1648169980000|2022-03-25 00:59:40|1088.8|1088.2|1088|1087|1088.8|1088.2|1088|1087|7
1648169990000|2022-03-25 00:59:50|1089|1087.5|1089.1|1087.6|1089.1|1087.6|1089|1087.5|1
1648170000000|2022-03-25 01:00:00|1089|1087.5|1087|1086|1089|1087.5|1086.9|1085.6|1
1648170010000|2022-03-25 01:00:10|1087.1|1086.1|1087.5|1086.5|1087.6|1086.6|1087.1|1086.1|1
1648170030000|2022-03-25 01:00:30|1086.9|1085.4|1086.8|1085.3|1086.9|1085.4|1086.8|1085.3|2
1648170040000|2022-03-25 01:00:40||1085.8||1085.8||1085.8||1085.8|0
1648170060000|2022-03-25 01:01:00|1086.9|1085.3|1086.9|1085.4|1086.9|1085.4|1086.8|1085.3|2
1648170070000|2022-03-25 01:01:10|1086.2|1085.6|1086.9|1085.4|1086.9|1085.6|1086.2|1085.4|1
1648170120000|2022-03-25 01:02:00|1087|1085.5|1087.6|1086.1|1087.6|1086.1|1087|1085.5|0
1648170150000|2022-03-25 01:02:30|1086.6|1086|1087.6|1086.1|1087.6|1086.1|1086.6|1086|1
1648170200000|2022-03-25 01:03:20|1087.5|1086|1087.2|1085.7|1087.5|1086|1087.2|1085.7|1
1648170220000|2022-03-25 01:03:40|1087.1|1085.6|1087|1085.5|1087.1|1085.6|1087|1085.5|5
1648170230000|2022-03-25 01:03:50|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1648170250000|2022-03-25 01:04:10|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|0
1648170260000|2022-03-25 01:04:20|1088|1086.5|1088.1|1086.6|1088.1|1086.6|1088|1086.5|1
1648170280000|2022-03-25 01:04:40|1088|1086.5|1087.8|1086.3|1088|1086.5|1087.8|1086.3|0
1648170300000|2022-03-25 01:05:00|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1648170310000|2022-03-25 01:05:10|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648170340000|2022-03-25 01:05:40|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1648170360000|2022-03-25 01:06:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648170420000|2022-03-25 01:07:00|1086.9|1085.4|1086.5|1085.9|1086.9|1085.9|1086.5|1085.4|1
1648170430000|2022-03-25 01:07:10|1087.1|1085.6|1087.3|1085.8|1087.3|1085.8|1087.1|1085.6|0
1648170460000|2022-03-25 01:07:40|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1648170540000|2022-03-25 01:09:00|1087.1|1085.6|1087|1085.5|1087.1|1085.8|1086.8|1085.5|0
1648170550000|2022-03-25 01:09:10|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|2
1648170560000|2022-03-25 01:09:20|1087|1085.5|1087.2|1085.7|1087.2|1085.7|1086.9|1085.4|0
1648170580000|2022-03-25 01:09:40|1087.3|1085.8|1087.3|1085.8|1087.5|1086|1087.3|1085.8|1
1648170620000|2022-03-25 01:10:20|1087.5|1086|1087.8|1086.3|1087.8|1086.3|1087.5|1086|0
1648170640000|2022-03-25 01:10:40|||||||||1
1648170650000|2022-03-25 01:10:50|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1
1648170660000|2022-03-25 01:11:00|1088|1086.5|1088.1|1086.6|1088.1|1087|1088|1086.5|0
1648170670000|2022-03-25 01:11:10|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1648170710000|2022-03-25 01:11:50|1088.5|1087|1088.8|1087.3|1088.8|1087.3|1088.5|1087|1
1648170720000|2022-03-25 01:12:00|1088.6|1087.1|1088.5|1087|1088.6|1087.1|1088.5|1087|0
1648170770000|2022-03-25 01:12:50|1088.3|1086.8|1087.9|1086.4|1088.3|1086.8|1087.9|1086.4|0
1648170780000|2022-03-25 01:13:00|1088|1086.5|1088.1|1086.6|1088.1|1086.6|1088|1086.5|0
1648170800000|2022-03-25 01:13:20|1088.7|1087.1|1088.4|1087.4|1088.7|1087.4|1088.4|1087.1|1
1648170810000|2022-03-25 01:13:30|1088.1|1086.6|1087.9|1086.4|1088.1|1086.6|1087.9|1086.4|3
1648170820000|2022-03-25 01:13:40|1087.6|1087|1088.4|1086.9|1088.4|1087|1087.6|1086.8|2
1648170840000|2022-03-25 01:14:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648170860000|2022-03-25 01:14:20|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1648170890000|2022-03-25 01:14:50|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648170900000|2022-03-25 01:15:00|1087.7|1087.1|1087.6|1087|1087.7|1087.1|1087.6|1087|0
1648170910000|2022-03-25 01:15:10|1088|1086.8|1088.6|1087.1|1088.6|1087.4|1088|1086.8|1
1648170920000|2022-03-25 01:15:20|1088|1087|1088|1087|1088|1087|1088|1087|0
1648170960000|2022-03-25 01:16:00|1088.6|1087.1|1089.1|1087.6|1089.1|1087.8|1088.6|1087.1|0
1648170990000|2022-03-25 01:16:30|1088.4|1087.8|1088.8|1087.3|1088.8|1087.8|1088.3|1086.8|1
1648171020000|2022-03-25 01:17:00|1088.7|1087.2|1088.1|1086.6|1088.7|1087.2|1088|1086.5|1
1648171030000|2022-03-25 01:17:10|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1648171080000|2022-03-25 01:18:00|1087.5|1086.9|1088|1086.5|1088|1086.9|1087.4|1086.4|2
1648171100000|2022-03-25 01:18:20|1088.2|1086.7|1088.6|1087.1|1088.6|1087.1|1087.8|1086.3|1
1648171180000|2022-03-25 01:19:40|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|1088.5|1087.5|0
1648171200000|2022-03-25 01:20:00|1088.7|1087.2|1088.2|1086.7|1088.7|1087.2|1088.2|1086.7|0
1648171210000|2022-03-25 01:20:10|1088.3|1086.8|1088.6|1087.1|1088.6|1087.1|1088.3|1086.8|0
1648171230000|2022-03-25 01:20:30|1088.5|1087.5|1089.3|1088.3|1089.3|1088.3|1088.5|1087.5|0
1648171240000|2022-03-25 01:20:40|1089.2|1088.6|1089.7|1088.2|1090|1088.6|1089.2|1088|3
1648171250000|2022-03-25 01:20:50|1089.5|1088|1090|1088.5|1090.1|1089|1089.1|1087.6|7
1648171260000|2022-03-25 01:21:00|1090.1|1088.6|1090|1089|1090.1|1089|1090|1088.6|0
1648171270000|2022-03-25 01:21:10|1089.9|1088.5|1089.8|1088.8|1089.9|1088.8|1089.7|1088.4|0
1648171310000|2022-03-25 01:21:50|||||||||3
1648171320000|2022-03-25 01:22:00|1089.7|1088.3|1089.7|1089.1|1089.8|1089.1|1089.6|1088.2|3
1648171340000|2022-03-25 01:22:20|1090|1089|1090|1088.5|1090.4|1089|1090|1088.5|1
1648171400000|2022-03-25 01:23:20|1089.9|1088.4|1089.9|1088.4|1089.9|1088.5|1089.5|1088.4|0
1648171480000|2022-03-25 01:24:40|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1648171500000|2022-03-25 01:25:00|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|0
1648171620000|2022-03-25 01:27:00|1089.2|1088.6|1088.9|1088.3|1089.2|1088.6|1088.9|1088.3|0
1648171630000|2022-03-25 01:27:10|1089|1088.4|1089|1088.4|1089.1|1088.5|1089|1088.4|0
1648171650000|2022-03-25 01:27:30|1089.1|1088.5|1089.7|1088.7|1090|1089.4|1089.1|1088.5|8
1648171660000|2022-03-25 01:27:40|1089.8|1088.8|1090.2|1088.7|1090.2|1089.1|1089.8|1088.6|0
1648171680000|2022-03-25 01:28:00|1090.3|1088.8|1090.4|1088.9|1090.5|1089|1090.3|1088.8|3
1648171690000|2022-03-25 01:28:10|1089.9|1089|1090|1089|1090.4|1089.1|1089.9|1088.9|1
1648171700000|2022-03-25 01:28:20|1090.4|1088.9|1090.4|1089.4|1090.4|1089.4|1090.1|1088.9|2
1648171710000|2022-03-25 01:28:30|1090.6|1089.1|1089.8|1088.8|1090.6|1089.1|1089.8|1088.8|0
1648171730000|2022-03-25 01:28:50|1089.7|1088.7|1089.8|1088.8|1089.8|1088.8|1089.7|1088.7|0
1648171750000|2022-03-25 01:29:10|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1648171760000|2022-03-25 01:29:20|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1648171790000|2022-03-25 01:29:50|1090.1|1088.6|1089.8|1088.8|1090.1|1088.8|1089.8|1088.6|0
1648171800000|2022-03-25 01:30:00|1090.1|1088.6|1089.7|1088.7|1090.1|1088.7|1089.7|1088.6|0
1648171850000|2022-03-25 01:30:50|1090.2|1089.2|1090.3|1089.3|1090.4|1089.8|1090|1089|2
1648171860000|2022-03-25 01:31:00|1090.2|1089.2|1089.8|1088.3|1090.2|1089.3|1089.6|1088.3|1
1648171870000|2022-03-25 01:31:10|1089.9|1088.4|1090.2|1089.2|1090.2|1089.2|1089.7|1088.4|0
1648171890000|2022-03-25 01:31:30|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1648171920000|2022-03-25 01:32:00|1090.2|1089.2|1089.8|1088.3|1090.2|1089.2|1089.4|1088.3|5
1648171950000|2022-03-25 01:32:30|1089.4|1088.4|1089.3|1088.3|1089.4|1088.4|1088.9|1088.1|0
1648171960000|2022-03-25 01:32:40|1089.4|1088.4|1089.8|1088.3|1089.8|1088.4|1089.4|1088.3|0
1648171980000|2022-03-25 01:33:00|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|1089.9|1088.4|0
1648172040000|2022-03-25 01:34:00|1089.7|1088.7|1089.9|1088.4|1089.9|1088.7|1089.6|1088.3|1
1648172060000|2022-03-25 01:34:20|1089.6|1088.6|1089.9|1088.4|1089.9|1088.6|1089.6|1088.3|1
1648172070000|2022-03-25 01:34:30|1089.6|1088.6|1088.9|1088.3|1089.6|1088.6|1088.9|1088.3|0
1648172090000|2022-03-25 01:34:50||1087.9||1087.9||1087.9||1087.9|1
1648172100000|2022-03-25 01:35:00|1089.6|1088.1|1089.9|1088.4|1089.9|1088.4|1089.6|1088.1|1
1648172110000|2022-03-25 01:35:10|1089.7|1088.7|1089.6|1088.6|1089.7|1088.7|1089.6|1088.6|0
1648172130000|2022-03-25 01:35:30|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1648172140000|2022-03-25 01:35:40|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1648172150000|2022-03-25 01:35:50|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1648172160000|2022-03-25 01:36:00|1089.2|1088.2|1088.9|1087.9|1089.2|1088.2|1088.9|1087.9|3
1648172230000|2022-03-25 01:37:10|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|2
1648172250000|2022-03-25 01:37:30|1088.1|1087.5|1088|1087.4|1088.1|1087.5|1088|1087.4|0
1648172260000|2022-03-25 01:37:40|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|2
1648172270000|2022-03-25 01:37:50|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|4
1648172280000|2022-03-25 01:38:00|1088.4|1087.4|1088.7|1087.2|1088.7|1087.4|1088.4|1087.2|0
1648172290000|2022-03-25 01:38:10|1088.4|1087.4|1088|1087.4|1088.4|1087.5|1088|1087.3|0
1648172300000|2022-03-25 01:38:20|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1
1648172310000|2022-03-25 01:38:30|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1648172330000|2022-03-25 01:38:50|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648172340000|2022-03-25 01:39:00|1088.1|1087.1|1088.5|1087|1088.5|1087.1|1088.1|1086.9|0
1648172360000|2022-03-25 01:39:20|1088.1|1087.1|1088.3|1086.8|1088.3|1087.1|1088.1|1086.7|0
1648172370000|2022-03-25 01:39:30|1088|1087|1088|1087|1088|1087|1088|1087|0
1648172380000|2022-03-25 01:39:40|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|1087.9|1086.9|0
1648172390000|2022-03-25 01:39:50|1088.1|1086.6|1087.3|1086.3|1088.1|1086.6|1087.3|1086.1|0
1648172400000|2022-03-25 01:40:00|1087.5|1086.5|1087.8|1086.3|1087.8|1086.6|1087.2|1086.3|1
1648172420000|2022-03-25 01:40:20|1087.5|1086.9|1088.6|1087.1|1088.6|1087.1|1087.5|1086.9|1
1648172430000|2022-03-25 01:40:30|1088.3|1087.3|1088.5|1087|1088.5|1087.3|1088.3|1087|0
1648172450000|2022-03-25 01:40:50|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1648172460000|2022-03-25 01:41:00|1088.4|1087.4|1088.8|1087.3|1088.8|1087.4|1088.4|1087.1|0
1648172470000|2022-03-25 01:41:10|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648172480000|2022-03-25 01:41:20|1089.1|1087.6|1089.2|1087.7|1089.2|1087.7|1089.1|1087.6|0
1648172490000|2022-03-25 01:41:30|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1088.4|1087|0
1648172520000|2022-03-25 01:42:00|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1648172530000|2022-03-25 01:42:10|1089.1|1088.1|1089.3|1087.8|1089.4|1088.1|1089.1|1087.8|0
1648172580000|2022-03-25 01:43:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1648172590000|2022-03-25 01:43:10|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1648172610000|2022-03-25 01:43:30|1088.1|1087.5|1088.5|1087|1088.5|1087.5|1087.7|1087|1
1648172670000|2022-03-25 01:44:30|1088.8|1087.3|1089.1|1087.6|1089.1|1087.6|1088.6|1087.3|0
1648172680000|2022-03-25 01:44:40|1089.2|1087.7|1089.3|1087.8|1089.3|1088.1|1089.1|1087.7|0
1648172690000|2022-03-25 01:44:50|1089.1|1088.1|1089.3|1087.8|1089.3|1088.1|1089.1|1087.8|0
1648172700000|2022-03-25 01:45:00|1089.1|1088.1|1089|1087.5|1089.4|1088.7|1088.6|1087.5|2
1648172710000|2022-03-25 01:45:10|1089.1|1087.6|1089.5|1088|1089.5|1088|1089.1|1087.6|0
1648172720000|2022-03-25 01:45:20|1089.8|1088.3|1089.1|1088.1|1089.8|1089|1089.1|1088.1|2
1648172780000|2022-03-25 01:46:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1648172790000|2022-03-25 01:46:30|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1648172820000|2022-03-25 01:47:00|1089.4|1088.8|1089.6|1088.6|1089.6|1088.8|1089.3|1088.6|0
1648172840000|2022-03-25 01:47:20|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|1089.5|1088.9|0
1648172850000|2022-03-25 01:47:30|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1648172900000|2022-03-25 01:48:20|1089.8|1088.8|1089.8|1088.8|1090.3|1089.4|1089.8|1088.8|13
1648172910000|2022-03-25 01:48:30|1089.7|1089.1|1090.1|1089.1|1090.3|1089.4|1089.7|1089.1|1
1648172920000|2022-03-25 01:48:40|1090.2|1089.2|1089.8|1089.2|1090.2|1089.2|1089.8|1089.1|0
1648172980000|2022-03-25 01:49:40|1089.7|1089.1|1089.5|1088|1089.7|1089.1|1089.1|1087.9|1
1648172990000|2022-03-25 01:49:50|1089.3|1088.3|1089.9|1088.4|1090|1088.7|1089.3|1088.3|1
1648173000000|2022-03-25 01:50:00|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1648173020000|2022-03-25 01:50:20|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1648173030000|2022-03-25 01:50:30|1090|1089|1090|1089|1090|1089|1090|1089|0
1648173040000|2022-03-25 01:50:40|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1648173060000|2022-03-25 01:51:00|1090.3|1088.8|1090.3|1088.8|1090.3|1088.9|1089.9|1088.8|0
1648173070000|2022-03-25 01:51:10|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1648173090000|2022-03-25 01:51:30|1090.2|1089.2|1090.4|1089.4|1090.4|1089.6|1090.1|1089.1|0
1648173100000|2022-03-25 01:51:40|1090.3|1089.7|1090.1|1088.6|1090.3|1089.7|1090.1|1088.6|5
1648173110000|2022-03-25 01:51:50|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|1089.9|1088.9|0
1648173120000|2022-03-25 01:52:00|1090.2|1089.2|1089.9|1088.9|1090.4|1089.8|1089.9|1088.8|1
1648173130000|2022-03-25 01:52:10|1089.8|1089.2|1090.2|1089.2|1090.2|1089.3|1089.8|1089.1|1
1648173170000|2022-03-25 01:52:50|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1090.1|1089.1|1
1648173200000|2022-03-25 01:53:20|1089.8|1089.2|1089.4|1088.4|1089.8|1089.2|1089.4|1088.4|2
1648173210000|2022-03-25 01:53:30|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|1089.7|1089.1|2
1648173220000|2022-03-25 01:53:40|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|0
1648173240000|2022-03-25 01:54:00|1089.4|1087.9|1089.2|1088.2|1089.4|1088.2|1088.7|1087.8|1
1648173250000|2022-03-25 01:54:10|1089.6|1088.1|1089.7|1088.7|1089.7|1088.7|1089.6|1088.1|0
1648173280000|2022-03-25 01:54:40|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1648173300000|2022-03-25 01:55:00|1090.1|1088.6|1090|1088.5|1090.1|1088.6|1090|1088.5|0
1648173330000|2022-03-25 01:55:30|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|0
1648173380000|2022-03-25 01:56:20|1089.9|1088.9|1091|1090|1091.1|1090.1|1089.7|1088.6|7
1648173420000|2022-03-25 01:57:00|1090.7|1090.1|1091|1090|1091|1090.1|1090.7|1089.9|0
1648173430000|2022-03-25 01:57:10|1090.7|1090.1|1091|1090|1091|1090.1|1090.7|1089.9|0
1648173440000|2022-03-25 01:57:20|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|1090.7|1090.1|0
1648173450000|2022-03-25 01:57:30|||||||||1
1648173510000|2022-03-25 01:58:30|1091.6||1091.6||1091.6||1091.6||6
1648173530000|2022-03-25 01:58:50|1091.4|1090.4|1091.6|1090.1|1091.6|1090.4|1091.4|1090.1|0
1648173540000|2022-03-25 01:59:00|1091.5|1090|1091.4|1089.9|1091.5|1090|1091.4|1089.9|0
1648173550000|2022-03-25 01:59:10|1091.3|1090.3|1091.2|1090.6|1091.3|1090.6|1091.2|1090.3|0
1648173580000|2022-03-25 01:59:40|1091.4|1089.9|1091.4|1089.9|1091.5|1090.5|1091.4|1089.9|3
1648173590000|2022-03-25 01:59:50|1091.3|1090.3|1090.7|1090.1|1091.3|1090.5|1090.7|1090.1|3
1648173600000|2022-03-25 02:00:00|1090.9|1090.3|1091.5|1090.9|1091.5|1090.9|1090.7|1090.1|3
1648173610000|2022-03-25 02:00:10|1091.4|1090.8|1091|1090|1091.5|1090.9|1091|1090|1
1648173620000|2022-03-25 02:00:20|1091.2|1090.2|1091|1090.4|1091.3|1090.4|1091|1090.2|0
1648173630000|2022-03-25 02:00:30|1090.9|1090.3|1090.9|1090.3|1091.6|1090.6|1090.9|1090.2|0
1648173640000|2022-03-25 02:00:40|1091.2|1090.2|1091.4|1090.8|1091.6|1090.8|1091.2|1090.2|0
1648173650000|2022-03-25 02:00:50|1091.5|1090|1091.7|1090.2|1091.7|1090.4|1090.7|1089.9|3
1648173660000|2022-03-25 02:01:00|1091.5|1090.5|1091.5|1090.9|1091.7|1090.9|1091.5|1090.2|0
1648173680000|2022-03-25 02:01:20|1091.2|1090.2|1091|1090|1091.2|1090.2|1091|1090|2
1648173700000|2022-03-25 02:01:40|1090.9|1090.3|1090.7|1090.1|1091.6|1090.8|1090.7|1090|3
1648173710000|2022-03-25 02:01:50|1090.8|1089.8|1091|1090.4|1091.1|1090.4|1090.8|1089.8|3
1648173720000|2022-03-25 02:02:00|1091.6|1090.1|1091.5|1090.5|1091.6|1090.5|1091.4|1090.1|0
1648173740000|2022-03-25 02:02:20|1091.8|1090.3|1091.8|1090.3|1091.9|1090.4|1091.8|1090.3|2
1648173750000|2022-03-25 02:02:30|1091.6|1090.1|1091.5|1090.5|1091.6|1090.5|1090.7|1089.7|2
1648173760000|2022-03-25 02:02:40|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|1091.4|1090.4|0
1648173770000|2022-03-25 02:02:50|1091|1089.8|1090.7|1090.1|1091|1090.1|1090.7|1089.8|2
1648173800000|2022-03-25 02:03:20|1090.9|1089.9|1091.4|1089.9|1091.4|1089.9|1090.8|1089.8|3
1648173810000|2022-03-25 02:03:30|1090.7|1090.1|1091.5|1090.5|1091.5|1090.5|1090.7|1090.1|1
1648173830000|2022-03-25 02:03:50|1091.8|1090.3|1091.9|1090.4|1091.9|1090.4|1091.8|1090.3|0
1648173840000|2022-03-25 02:04:00|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|1091.7|1090.7|0
1648173850000|2022-03-25 02:04:10|1091.6|1091|1092.1|1090.6|1092.1|1091.3|1091.6|1090.6|2
1648173860000|2022-03-25 02:04:20|||||||||5
1648173890000|2022-03-25 02:04:50||1091.1||1091.1||1091.1||1091.1|0
1648173900000|2022-03-25 02:05:00|1092|1091.4|1092.1|1091.1|1092.1|1091.4|1092|1091.1|2
1648173910000|2022-03-25 02:05:10|1092.2|1091.2|1092.1|1091.1|1092.2|1091.2|1092.1|1091.1|0
1648173930000|2022-03-25 02:05:30|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|3
1648173950000|2022-03-25 02:05:50|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|1092.1|1091.5|3
1648173960000|2022-03-25 02:06:00|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|0
1648174000000|2022-03-25 02:06:40|1092.1|1091.5|1092.2|1090.7|1092.2|1091.5|1092.1|1090.6|1
1648174010000|2022-03-25 02:06:50|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1648174020000|2022-03-25 02:07:00|1091.9|1091.3|1091.9|1090.9|1091.9|1091.3|1091.9|1090.9|0
1648174030000|2022-03-25 02:07:10|1091.8|1090.8|1091.7|1090.2|1091.8|1090.9|1091.5|1090.2|0
1648174050000|2022-03-25 02:07:30|1092.1|1090.6|1091.9|1090.9|1092.1|1090.9|1091.9|1090.6|1
1648174060000|2022-03-25 02:07:40|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1648174100000|2022-03-25 02:08:20|1092|1091|1092.2|1090.7|1092.4|1091.3|1091.9|1090.7|0
1648174130000|2022-03-25 02:08:50|1092.1|1091.1|1091.9|1090.4|1092.1|1091.1|1091.9|1090.4|0
1648174140000|2022-03-25 02:09:00|1091.7|1090.2|1092|1090.5|1092|1090.6|1091.6|1090.2|0
1648174160000|2022-03-25 02:09:20|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|1091.8|1090.8|0
1648174170000|2022-03-25 02:09:30|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|1091.9|1091.3|4
1648174180000|2022-03-25 02:09:40|1092|1091|1092|1091|1092|1091|1092|1091|0
1648174190000|2022-03-25 02:09:50|1092.1|1091.1|1092|1091|1092.1|1091.1|1092|1091|0
1648174200000|2022-03-25 02:10:00|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|1092.1|1091.1|0
1648174250000|2022-03-25 02:10:50|1092|1091.4|1091.9|1091.3|1092.1|1091.4|1091.9|1091.1|0
1648174260000|2022-03-25 02:11:00|1092|1091.4|1092.1|1091.1|1092.1|1091.4|1091.9|1091|2
1648174320000|2022-03-25 02:12:00|1092|1091|1092.1|1091.1|1092.1|1091.4|1091.9|1091|0
1648174340000|2022-03-25 02:12:20|1092|1091|1091.9|1091.3|1092.1|1091.4|1091.9|1091|0
1648174350000|2022-03-25 02:12:30|1092|1091.4|1092.1|1091.1|1092.1|1091.4|1091.9|1091.1|1
1648174360000|2022-03-25 02:12:40|1092|1091.4|1092.1|1091.1|1092.1|1091.4|1092|1091|1
1648174370000|2022-03-25 02:12:50|1092|1091|1092.1|1090.6|1092.2|1091|1092|1090.6|0
1648174390000|2022-03-25 02:13:10|1091.4|1090.8|1090.7|1090.1|1091.4|1090.8|1090.7|1090.1|1
1648174400000|2022-03-25 02:13:20|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|1090.9|1089.9|0
1648174410000|2022-03-25 02:13:30|1090.8|1089.8|1090.6|1090|1090.8|1090|1090.6|1089.8|3
1648174420000|2022-03-25 02:13:40|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|1090.8|1089.8|0
1648174440000|2022-03-25 02:14:00|1090.5|1089.3|1090.6|1089.1|1090.6|1089.5|1090.3|1089.1|0
1648174450000|2022-03-25 02:14:10|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1648174460000|2022-03-25 02:14:20|1090.2|1089.6|1090.4|1089.4|1090.4|1089.6|1090.2|1089.4|0
1648174480000|2022-03-25 02:14:40|1090.5|1089|1090.1|1089.1|1090.5|1089.1|1090.1|1089|0
1648174490000|2022-03-25 02:14:50|1090.3|1088.8|1089.5|1088|1090.3|1088.8|1089.3|1087.8|1
1648174500000|2022-03-25 02:15:00|1089.3|1088.3|1089.6|1088.6|1089.8|1088.6|1089.3|1088.3|0
1648174520000|2022-03-25 02:15:20|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1648174530000|2022-03-25 02:15:30|1089.6|1088.6|1089.6|1089|1089.6|1089|1089.6|1088.6|0
1648174550000|2022-03-25 02:15:50||1088.6||1088.6||1088.6||1088.6|1
1648174560000|2022-03-25 02:16:00|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1
1648174570000|2022-03-25 02:16:10|1089.1|1088.5|1089.6|1088.6|1089.6|1088.6|1089.1|1088.5|1
1648174590000|2022-03-25 02:16:30|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|1089.7|1088.7|0
1648174600000|2022-03-25 02:16:40|1089.6|1088.6|1089.3|1088.7|1089.6|1088.7|1089.3|1088.6|2
1648174620000|2022-03-25 02:17:00|1090.7|1089.2|1090.5|1089.5|1090.7|1089.5|1090.5|1089.2|2
1648174640000|2022-03-25 02:17:20|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|2
1648174660000|2022-03-25 02:17:40|1090.2|1088.7|1090.3|1088.8|1090.3|1088.8|1090.2|1088.7|0
1648174680000|2022-03-25 02:18:00|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|1090.4|1088.9|0
1648174690000|2022-03-25 02:18:10|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1648174700000|2022-03-25 02:18:20|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|0
1648174710000|2022-03-25 02:18:30|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1648174770000|2022-03-25 02:19:30|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|0
1648174790000|2022-03-25 02:19:50|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1648174800000|2022-03-25 02:20:00|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|0
1648174810000|2022-03-25 02:20:10|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|0
1648174910000|2022-03-25 02:21:50|1090|1088.5|1088.9|1088.3|1090|1088.5|1088.9|1088.3|5
1648174930000|2022-03-25 02:22:10|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1648174970000|2022-03-25 02:22:50|1088.9|1088.3|1088.8|1088.2|1088.9|1088.3|1088.8|1088.2|0
1648175040000|2022-03-25 02:24:00|1089.2|1088.1|1089.2|1088.2|1089.2|1088.2|1089.1|1088.1|3
1648175130000|2022-03-25 02:25:30|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1648175160000|2022-03-25 02:26:00|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1
1648175260000|2022-03-25 02:27:40|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1
1648175300000|2022-03-25 02:28:20|1088.9|1088.3|1089.1|1088.1|1089.1|1088.3|1088.8|1088.1|1
1648175330000|2022-03-25 02:28:50|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1648175340000|2022-03-25 02:29:00|1088.8|1088.2|1088.8|1087.3|1088.9|1088.2|1088.8|1087.3|0
1648175400000|2022-03-25 02:30:00|1089.1|1088.5|1089.1|1088.1|1089.2|1088.5|1089.1|1088.1|2
1648175440000|2022-03-25 02:30:40|1089|1088|1088.6|1087.1|1089.1|1088|1088.4|1087|2
1648175450000|2022-03-25 02:30:50|1088.1|1086.5|1088.2|1086.7|1088.2|1086.7|1088|1086.5|0
1648175470000|2022-03-25 02:31:10|1087.9|1086.9|1088.3|1086.8|1088.3|1086.9|1087.9|1086.6|0
1648175480000|2022-03-25 02:31:20|1088.4|1086.9|1088.5|1087|1088.5|1087|1088.4|1086.9|0
1648175490000|2022-03-25 02:31:30|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1648175510000|2022-03-25 02:31:50|1088.1|1087.1|1088.1|1087.1|1088.4|1087.1|1088.1|1086.9|0
1648175520000|2022-03-25 02:32:00|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1648175530000|2022-03-25 02:32:10|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1648175550000|2022-03-25 02:32:30||1086.7||1086.7||1086.7||1086.7|1
1648175560000|2022-03-25 02:32:40|1087.9|1086.4|1088.5|1087|1088.5|1087|1087.9|1086.4|2
1648175570000|2022-03-25 02:32:50|1088.6|1087.1|1088.7|1087.2|1088.7|1087.2|1088.6|1087.1|0
1648175580000|2022-03-25 02:33:00|1088.6|1087.1|1088.7|1087.2|1088.7|1087.2|1088.6|1087.1|0
1648175590000|2022-03-25 02:33:10|1088.6|1087.1|1088.1|1087.1|1088.6|1087.1|1088.1|1087.1|0
1648175600000|2022-03-25 02:33:20|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1648175610000|2022-03-25 02:33:30|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1648175650000|2022-03-25 02:34:10|1087.8|1087.2|1088.1|1087.1|1088.2|1087.2|1087.2|1086.2|8
1648175660000|2022-03-25 02:34:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.3|1086.8|0
1648175670000|2022-03-25 02:34:30|1088.4|1086.9|1088.4|1087.4|1088.4|1087.4|1088.4|1086.9|0
1648175680000|2022-03-25 02:34:40|1088.3|1087.8|1088.6|1087.6|1088.6|1087.8|1088.3|1087.6|0
1648175700000|2022-03-25 02:35:00|1089.3|1087.8|1088|1087.4|1089.3|1088.1|1088|1087.4|3
1648175710000|2022-03-25 02:35:10|1088.2|1087.6|1088.4|1086.9|1088.4|1087.6|1088.2|1086.9|1
1648175730000|2022-03-25 02:35:30|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648175760000|2022-03-25 02:36:00|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1
1648175770000|2022-03-25 02:36:10|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1648175800000|2022-03-25 02:36:40|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1648175820000|2022-03-25 02:37:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648175840000|2022-03-25 02:37:20|1088.4|1086.9|1089.2|1087.7|1089.3|1088.1|1088.4|1086.9|0
1648175850000|2022-03-25 02:37:30|1089.3|1088.2|1089.3|1087.8|1089.3|1088.2|1089.3|1087.8|6
1648175910000|2022-03-25 02:38:30|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1088.9|1087.4|0
1648175940000|2022-03-25 02:39:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1648175950000|2022-03-25 02:39:10|1088.6|1087.6|1088.2|1087.2|1088.6|1087.7|1088.1|1087.1|0
1648175960000|2022-03-25 02:39:20|1088.4|1086.9|1088.8|1087.3|1088.8|1087.4|1088.2|1086.9|1
1648175990000|2022-03-25 02:39:50|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1
1648176030000|2022-03-25 02:40:30|1087.8|1086.3|1087.9|1086.4|1087.9|1086.4|1087.8|1086.3|2
1648176130000|2022-03-25 02:42:10|1087|1086|1087|1086|1087|1086|1087|1086|6
1648176150000|2022-03-25 02:42:30|1087.4|1085.9|1087.5|1086|1087.5|1086|1087|1085.9|0
1648176180000|2022-03-25 02:43:00|1087.2|1085.7|1087|1086|1087.2|1086.2|1086.8|1085.7|1
1648176190000|2022-03-25 02:43:10|1086.8|1085.8|1086.6|1086|1086.8|1086|1086.6|1085.8|0
1648176200000|2022-03-25 02:43:20|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1648176210000|2022-03-25 02:43:30|1086.8|1085.8|1086.9|1085.9|1087|1086|1086.8|1085.8|0
1648176250000|2022-03-25 02:44:10|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1648176260000|2022-03-25 02:44:20|1086.9|1085.9|1087.5|1086|1087.5|1086.2|1086.8|1085.8|2
1648176320000|2022-03-25 02:45:20|1087.8|1086.3|1087.7|1086.2|1087.8|1086.8|1087.7|1086.2|0
1648176370000|2022-03-25 02:46:10|1087.8|1086.8|1088.1|1086.6|1088.4|1086.9|1087.8|1086.6|0
1648176390000|2022-03-25 02:46:30|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648176480000|2022-03-25 02:48:00|1088.2|1086.7|1088.3|1086.8|1088.3|1086.8|1088.2|1086.7|0
1648176490000|2022-03-25 02:48:10|1087.9|1086.9|1087.8|1086.8|1087.9|1086.9|1087.8|1086.8|0
1648176500000|2022-03-25 02:48:20|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1648176510000|2022-03-25 02:48:30|1088.2|1086.7|1087.8|1086.8|1088.2|1086.8|1087.8|1086.4|0
1648176520000|2022-03-25 02:48:40|1088.1|1086.6|1088.2|1087.2|1088.2|1087.2|1088|1086.6|0
1648176530000|2022-03-25 02:48:50|1088.4|1086.9|1088.3|1086.8|1088.4|1086.9|1088.1|1086.6|1
1648176540000|2022-03-25 02:49:00|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1648176600000|2022-03-25 02:50:00|1088.3|1086.8|1088.4|1086.9|1088.4|1086.9|1088.3|1086.8|0
1648176610000|2022-03-25 02:50:10|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648176620000|2022-03-25 02:50:20|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1648176630000|2022-03-25 02:50:30|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648176660000|2022-03-25 02:51:00|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.3|1086.8|0
1648176670000|2022-03-25 02:51:10|1088.3|1086.8|1088.2|1086.7|1088.3|1086.8|1088.2|1086.7|0
1648176680000|2022-03-25 02:51:20|1088.1|1086.6|1087.7|1086.2|1088.2|1086.7|1087.7|1086.2|0
1648176700000|2022-03-25 02:51:40|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1648176760000|2022-03-25 02:52:40|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1648176780000|2022-03-25 02:53:00|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1
1648176790000|2022-03-25 02:53:10|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1648176830000|2022-03-25 02:53:50|1087.6|1086.1|1087.7|1086.2|1087.7|1086.2|1087.6|1086.1|0
1648176840000|2022-03-25 02:54:00|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|1087.6|1086.1|0
1648176880000|2022-03-25 02:54:40|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|1087.3|1086.3|0
1648176900000|2022-03-25 02:55:00|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1648176910000|2022-03-25 02:55:10|1087.5|1086|1087.9|1086.4|1087.9|1086.4|1087.5|1086|0
1648176940000|2022-03-25 02:55:40|1087.8|1086.3|1087.7|1086.2|1087.8|1086.3|1087.7|1086.2|0
1648176960000|2022-03-25 02:56:00|1087.8|1086.3|1087.9|1086.4|1087.9|1086.4|1087.8|1086.3|1
1648177010000|2022-03-25 02:56:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.6|1086.1|0
1648177070000|2022-03-25 02:57:50|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1
1648177080000|2022-03-25 02:58:00|1087.9|1086.4|1087.7|1086.2|1087.9|1086.6|1087.2|1086.1|1
1648177090000|2022-03-25 02:58:10|1087.6|1086.1|1087.5|1086|1087.6|1086.1|1087.5|1086|0
1648177110000|2022-03-25 02:58:30|1086.5|1085.9|1087.3|1085.8|1087.3|1085.9|1086.5|1085.6|6
1648177140000|2022-03-25 02:59:00|1086.8||1086.8||1086.8||1086.8||0
1648177150000|2022-03-25 02:59:10|1086.5|1085.9|1087.3|1085.8|1087.3|1085.9|1086.5|1085.7|4
1648177170000|2022-03-25 02:59:30|1087|1086|1086.8|1085.8|1087.3|1086|1086.8|1085.8|0
1648177180000|2022-03-25 02:59:40|1087.3|1085.9|1087.3|1085.8|1087.3|1085.9|1086.9|1085.8|0
1648177200000|2022-03-25 03:00:00|1087|1086|1086.8|1085.8|1087|1086|1086.8|1085.8|1
1648177280000|2022-03-25 03:01:20|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|1
1648177290000|2022-03-25 03:01:30|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1648177310000|2022-03-25 03:01:50|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1648177330000|2022-03-25 03:02:10|1087.2|1085.7|1087.3|1085.8|1087.3|1085.8|1087.2|1085.7|0
1648177340000|2022-03-25 03:02:20|1086.9|1085.9|1087.3|1085.8|1087.3|1085.9|1086.9|1085.6|0
1648177350000|2022-03-25 03:02:30|1087|1086|1086.8|1085.8|1087|1086|1086.8|1085.8|0
1648177380000|2022-03-25 03:03:00|1087.3||1087.3||1087.3||1087.3||0
1648177490000|2022-03-25 03:04:50|1087|1086|1086.6|1086|1087|1086|1086.6|1085.8|0
1648177500000|2022-03-25 03:05:00|1085.2|1083.7|1086.1|1085.1|1086.1|1085.1|1085|1083.7|6
1648177540000|2022-03-25 03:05:40|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|6
1648177550000|2022-03-25 03:05:50|1087|1086|1087.3|1085.8|1087.3|1086|1087|1085.8|0
1648177600000|2022-03-25 03:06:40|1087.7|1086.2|1087.1|1085.6|1087.9|1086.4|1087.1|1085.6|2
1648177610000|2022-03-25 03:06:50|1086.9|1085.4|1087|1085.5|1087|1085.5|1086.9|1085.4|0
1648177620000|2022-03-25 03:07:00|1087.1|1085.6|1087.5|1086|1087.5|1086|1087.1|1085.6|0
1648177660000|2022-03-25 03:07:40|1087.8|1086.3|1088|1086.5|1088|1086.5|1087.8|1086.3|0
1648177670000|2022-03-25 03:07:50|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.8|1086.3|0
1648177680000|2022-03-25 03:08:00|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|0
1648177780000|2022-03-25 03:09:40|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1648177790000|2022-03-25 03:09:50|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648177860000|2022-03-25 03:11:00|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|0
1648177890000|2022-03-25 03:11:30|1087.9|1087.3|1088.9|1087.4|1088.9|1087.4|1087.9|1087.3|13
1648177910000|2022-03-25 03:11:50|1088.7|1087.7|1088.9|1087.4|1088.9|1087.7|1088.7|1087.4|0
1648178000000|2022-03-25 03:13:20|1088.7|1087.7|1088.9|1087.4|1088.9|1087.7|1088.7|1087.4|0
1648178020000|2022-03-25 03:13:40|1088.7|1087.2|1088.4|1086.9|1088.7|1087.2|1088.4|1086.9|0
1648178030000|2022-03-25 03:13:50|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1648178050000|2022-03-25 03:14:10|1088.4|1087.4|1088.2|1087.2|1088.4|1087.4|1088.2|1087.2|0
1648178100000|2022-03-25 03:15:00|1088.7||1088.7||1088.7||1088.7||0
1648178130000|2022-03-25 03:15:30|1088.2||1088.2||1088.2||1088.2||1
1648178160000|2022-03-25 03:16:00|1088.6|1087.1|1089.2|1087.7|1089.2|1088|1088|1087|3
1648178170000|2022-03-25 03:16:10|1089|1088|1089.4|1087.9|1089.4|1088|1089|1087.9|0
1648178200000|2022-03-25 03:16:40|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|1089.1|1088.1|0
1648178210000|2022-03-25 03:16:50|1089|1088|1089.4|1087.9|1089.4|1088.1|1089|1087.9|1
1648178240000|2022-03-25 03:17:20|1089.1|1088.1|1088.6|1087.1|1089.1|1088.1|1088.6|1087.1|1
1648178250000|2022-03-25 03:17:30|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1648178260000|2022-03-25 03:17:40|1088.7|1087.7|1088.8|1087.8|1088.8|1087.8|1088.7|1087.7|0
1648178270000|2022-03-25 03:17:50|1089.3||1089.3||1089.3||1089.3||0
1648178280000|2022-03-25 03:18:00|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1648178330000|2022-03-25 03:18:50|1088.7|1087.2|1089.2|1087.7|1089.2|1087.7|1088.7|1087.2|0
1648178340000|2022-03-25 03:19:00|1089|1088|1089.2|1087.7|1089.7|1088.8|1088.9|1087.7|2
1648178350000|2022-03-25 03:19:10|1088.8|1087.8|1089|1087.5|1089|1087.8|1088.5|1087|1
1648178360000|2022-03-25 03:19:20|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1648178370000|2022-03-25 03:19:30|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1648178380000|2022-03-25 03:19:40|1089.2|1087.7|1089.4|1087.9|1089.4|1088|1089|1087.7|0
1648178400000|2022-03-25 03:20:00|1089.6|1088.1|1089.7|1088.2|1089.7|1088.2|1089.6|1088.1|0
1648178420000|2022-03-25 03:20:20|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|0
1648178430000|2022-03-25 03:20:30|1089|1088.4|1088.8|1087.3|1089|1088.4|1088.8|1087.3|1
1648178460000|2022-03-25 03:21:00|1089.2|1087.7|1088.6|1088|1089.2|1088.1|1088.6|1087.4|0
1648178470000|2022-03-25 03:21:10|1088.7|1088.1|1089.1|1087.6|1089.3|1088.5|1088.7|1087.6|4
1648178480000|2022-03-25 03:21:20|1089|1087.5|1088.9|1087.4|1089|1087.8|1088.8|1087.4|0
1648178510000|2022-03-25 03:21:50|1089|1087.5|1089.1|1087.6|1089.1|1087.6|1089|1087.5|0
1648178520000|2022-03-25 03:22:00|1089.2|1087.7|1089|1087.5|1089.3|1087.8|1088.9|1087.4|0
1648178530000|2022-03-25 03:22:10|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1648178550000|2022-03-25 03:22:30|1089.3|1087.8|1089.2|1087.7|1089.3|1087.8|1089.2|1087.7|0
1648178560000|2022-03-25 03:22:40|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1648178570000|2022-03-25 03:22:50|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1648178580000|2022-03-25 03:23:00|1088.8|1087.3|1088.7|1087.2|1088.8|1087.3|1088.7|1087.2|0
1648178670000|2022-03-25 03:24:30|1088.8|1087.3|1088.9|1087.4|1088.9|1087.4|1088.8|1087.3|0
1648178680000|2022-03-25 03:24:40|1088.7|1087.7|1088.7|1087.7|1088.8|1087.8|1088.7|1087.7|0
1648178710000|2022-03-25 03:25:10|1088.8|1087.8|1088.8|1088.2|1088.8|1088.2|1088.8|1087.8|2
1648178730000|2022-03-25 03:25:30|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|1088.7|1088.1|0
1648178750000|2022-03-25 03:25:50|1089.1|1088.5|1089.5|1088.5|1089.5|1088.5|1089.1|1088.5|6
1648178760000|2022-03-25 03:26:00|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|0
1648178790000|2022-03-25 03:26:30|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.5|1088|1
1648178800000|2022-03-25 03:26:40|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1648178820000|2022-03-25 03:27:00|1089.7|1088.2|1089.7|1088.2|1089.8|1088.3|1089.7|1088.2|0
1648178830000|2022-03-25 03:27:10|1089.8|1088.3|1089.7|1088.2|1089.8|1088.3|1089.7|1088.2|0
1648178950000|2022-03-25 03:29:10|1089.3|1088.3|1089.2|1087.7|1089.3|1088.3|1089.2|1087.7|0
1648179000000|2022-03-25 03:30:00|1088.8|1087.8|1088.8|1087.3|1088.8|1087.8|1088.8|1087.3|1
1648179010000|2022-03-25 03:30:10|1088.6|1088|1088.7|1087.2|1088.8|1088|1088.6|1087.2|1
1648179030000|2022-03-25 03:30:30|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1648179050000|2022-03-25 03:30:50|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1088.9|1088.3|1
1648179060000|2022-03-25 03:31:00|1089.3|1087.8|1088.8|1087.3|1089.3|1087.8|1088.8|1087.3|1
1648179130000|2022-03-25 03:32:10|1088.7|1087.2|1088.6|1087.1|1088.7|1087.2|1088.6|1087.1|0
1648179450000|2022-03-25 03:37:30|1089.3|1088.7|1089|1088|1089.3|1088.7|1089|1088|4
1648179460000|2022-03-25 03:37:40|1089.3|1087.8|1089.4|1087.9|1089.4|1088|1089|1087.8|0
1648179470000|2022-03-25 03:37:50|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1089.5|1088.5|1
1648179500000|2022-03-25 03:38:20|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1
1648179520000|2022-03-25 03:38:40|1089.2|1087.7|1089.4|1087.9|1089.4|1087.9|1088.5|1087.7|1
1648179570000|2022-03-25 03:39:30|1089.1|1087.6|1089.2|1087.7|1089.2|1087.8|1088.8|1087.6|0
1648179580000|2022-03-25 03:39:40|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1648179710000|2022-03-25 03:41:50|1089.2|1087.7|1088.8|1087.3|1089.2|1087.7|1088.8|1087.3|0
1648179760000|2022-03-25 03:42:40|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|1089.1|1087.6|0
1648179780000|2022-03-25 03:43:00|1089|1088|1089.4|1087.9|1089.4|1088|1089|1087.9|0
1648179840000|2022-03-25 03:44:00|1088.7|1088.1|1089.3|1087.8|1089.3|1088.1|1088.7|1087.8|1
1648179960000|2022-03-25 03:46:00|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|1089.4|1087.9|0
1648180050000|2022-03-25 03:47:30|1088.7|1088.1|1087.6|1087|1088.8|1088.1|1087.6|1087|2
1648180060000|2022-03-25 03:47:40|1087.4|1086.8|1086.9|1086.3|1087.4|1086.8|1086.9|1086.2|2
1648180080000|2022-03-25 03:48:00|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1648180090000|2022-03-25 03:48:10|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|1086.7|1086.1|0
1648180100000|2022-03-25 03:48:20|1088|1086.5|1088|1086.5|1088|1086.5|1088|1086.5|2
1648180110000|2022-03-25 03:48:30|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1648180120000|2022-03-25 03:48:40|1088.2|1086.7|1088.1|1086.6|1088.2|1086.7|1088.1|1086.6|0
1648180300000|2022-03-25 03:51:40|1087.4|1086.8|1087.5|1086.5|1087.5|1086.8|1087|1085.5|3
1648180350000|2022-03-25 03:52:30|1087.8|1086.8|1087.8|1086.3|1087.8|1086.8|1087.8|1086.3|2
1648180360000|2022-03-25 03:52:40|1088|1086.5|1087.8|1086.8|1088|1086.8|1087.8|1086.5|0
1648180380000|2022-03-25 03:53:00|1086.9|1085.4|1087.8|1086.3|1087.8|1086.3|1086.9|1085.4|2
1648180400000|2022-03-25 03:53:20|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1648180410000|2022-03-25 03:53:30|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|1087.8|1086.8|6
1648180420000|2022-03-25 03:53:40|1088|1087|1088|1087|1088|1087|1088|1087|0
1648180460000|2022-03-25 03:54:20|1088.1|1086.6|1088.3|1086.8|1088.5|1087|1088.1|1086.6|0
1648180480000|2022-03-25 03:54:40|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1648180500000|2022-03-25 03:55:00|1088.2|1086.7|1088.5|1087|1088.5|1087|1088.2|1086.7|0
1648180580000|2022-03-25 03:56:20|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1648180600000|2022-03-25 03:56:40|1088.5|1087.5|1088.6|1087.6|1088.6|1087.8|1088.4|1087.5|0
1648180610000|2022-03-25 03:56:50|1088.5|1087.9|1089.5|1088|1089.5|1088|1088.5|1087.9|5
1648180670000|2022-03-25 03:57:50|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1089.6|1088.1|1
1648180710000|2022-03-25 03:58:30|1089.3|1088.3|1088.8|1087.3|1089.3|1088.3|1088.8|1087.3|1
1648180720000|2022-03-25 03:58:40|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1648180960000|2022-03-25 04:02:40|1087.9|1087.3|1088.4|1086.9|1088.4|1087.3|1087.9|1086.8|2
1648180980000|2022-03-25 04:03:00|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1648181070000|2022-03-25 04:04:30|1088.7|1087.2|1088.8|1087.3|1088.8|1087.3|1088.7|1087.2|0
1648181090000|2022-03-25 04:04:50|1088.7|1087.2|1088.6|1087.1|1088.7|1087.2|1088.6|1087.1|0
1648181130000|2022-03-25 04:05:30|1087.9|1087.3|1088.8|1087.3|1088.8|1087.3|1087.9|1086.7|2
1648181150000|2022-03-25 04:05:50|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1648181190000|2022-03-25 04:06:30|1088.3|1086.8|1088.5|1087|1088.5|1087|1088.3|1086.8|0
1648181200000|2022-03-25 04:06:40|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|0
1648181210000|2022-03-25 04:06:50|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1648181250000|2022-03-25 04:07:30|1088.4|1086.9|1088.3|1086.8|1088.4|1086.9|1088.3|1086.8|0
1648181260000|2022-03-25 04:07:40|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1648181280000|2022-03-25 04:08:00|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|0
1648181320000|2022-03-25 04:08:40|1088.3|1086.8|1087.5|1086|1088.3|1086.8|1087.5|1086|2
1648181330000|2022-03-25 04:08:50|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1648181360000|2022-03-25 04:09:20|1087.1|1085.6|1086.3|1084.8|1087.1|1085.6|1086.3|1084.8|1
1648181370000|2022-03-25 04:09:30|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1648181400000|2022-03-25 04:10:00|1086|1085|1085.1|1083.6|1086|1085|1084.9|1083.4|1
1648181430000|2022-03-25 04:10:30|1084.9|1083.4|1085|1083.5|1085|1083.5|1084.9|1083.4|0
1648181440000|2022-03-25 04:10:40|1084.4|1082.9|1084.7|1083.2|1084.7|1083.2|1084.4|1082.9|2
1648181470000|2022-03-25 04:11:10|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648181480000|2022-03-25 04:11:20|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1648181490000|2022-03-25 04:11:30|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1648181510000|2022-03-25 04:11:50|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|2
1648181520000|2022-03-25 04:12:00|1084.4|1082.9|1085.5|1084|1085.7|1084.7|1084.4|1082.9|8
1648181530000|2022-03-25 04:12:10|1085.2|1084.2|1084.9|1084.3|1085.2|1084.3|1084.9|1084.2|0
1648181540000|2022-03-25 04:12:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1
1648181690000|2022-03-25 04:14:50|1084.6|1084|1085.3|1083.8|1085.3|1084|1084.6|1083.8|0
1648181700000|2022-03-25 04:15:00|1085|1084|1085|1084|1085|1084|1085|1084|0
1648181740000|2022-03-25 04:15:40|1084.8|1084.2|1085|1084|1085|1084.4|1084.8|1084|1
1648181750000|2022-03-25 04:15:50|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1648181760000|2022-03-25 04:16:00|1084.8|1084.2|1084.8|1083.8|1084.8|1084.2|1084.6|1083.8|2
1648181770000|2022-03-25 04:16:10|1084.6|1084|1085.1|1083.6|1085.2|1084|1084.6|1083.5|1
1648181790000|2022-03-25 04:16:30|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1648181800000|2022-03-25 04:16:40|1084.4|1083.8|1084.1|1083.5|1084.4|1083.8|1084.1|1083.5|0
1648181810000|2022-03-25 04:16:50|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1648181860000|2022-03-25 04:17:40|1084.2|1083.6|1084.9|1083.4|1084.9|1083.6|1084.2|1083.4|1
1648181890000|2022-03-25 04:18:10|1084.3|1083.7|1084.6|1083.1|1084.6|1083.7|1083.7|1083.1|4
1648181900000|2022-03-25 04:18:20|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|1084.7|1083.2|0
1648182040000|2022-03-25 04:20:40|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1648182070000|2022-03-25 04:21:10|1084.4|1082.9|1085.1|1083.6|1085.1|1083.6|1084.4|1082.9|1
1648182110000|2022-03-25 04:21:50|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1648182160000|2022-03-25 04:22:40|1084.4|1083.4|1085.1|1083.6|1085.1|1083.6|1084.4|1083.2|1
1648182190000|2022-03-25 04:23:10|1084.2|1083.5|1085.1|1083.6|1085.1|1083.6|1084.2|1083.5|1
1648182270000|2022-03-25 04:24:30|1084.5|1083.9|1085|1084|1085|1084|1084.5|1083.9|1
1648182280000|2022-03-25 04:24:40|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1648182290000|2022-03-25 04:24:50|1085.6|1084.1|1085.5|1084|1085.6|1084.1|1085.5|1084|0
1648182300000|2022-03-25 04:25:00|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1648182390000|2022-03-25 04:26:30|1085.8|1084.3|1086.6|1085.1|1086.6|1085.1|1085.8|1084.3|1
1648182410000|2022-03-25 04:26:50|1086.5|1085.5|1086.7|1085.2|1086.7|1085.5|1086.5|1085.2|2
1648182450000|2022-03-25 04:27:30|1085.8|1085|1085.8|1084.8|1086|1085|1085.8|1084.8|0
1648182460000|2022-03-25 04:27:40|1085.5|1084.9|1086.3|1084.8|1086.3|1084.9|1085.5|1084.6|1
1648182510000|2022-03-25 04:28:30|1086.4|1084.9|1086|1084.5|1086.8|1086|1086|1084.5|4
1648182520000|2022-03-25 04:28:40|1085.2|1084.6|1086|1084.5|1086|1084.6|1085.2|1084.5|1
1648182590000|2022-03-25 04:29:50|1086.1|1084.6|1086.5|1085|1086.5|1085|1086.1|1084.6|0
1648182600000|2022-03-25 04:30:00|1086.2|1085.2|1085.1|1084.1|1086.2|1085.2|1085|1083.8|3
1648182660000|2022-03-25 04:31:00|1087|1086|1087|1086|1087|1086|1087|1086|1
1648182670000|2022-03-25 04:31:10|1086.9|1085.9|1086.6|1085.6|1086.9|1086|1086.4|1084.9|1
1648182680000|2022-03-25 04:31:20|1086.2||1086.6||1086.6||1086.2||1
1648182690000|2022-03-25 04:31:30|1087|1085.5|1087.1|1085.6|1087.1|1085.6|1087|1085.5|0
1648182710000|2022-03-25 04:31:50|1087.2|1085.7|1087.2|1086.2|1087.3|1086.2|1087.1|1085.7|0
1648182720000|2022-03-25 04:32:00|1087.4|1085.9|1087|1086|1087.4|1086|1087|1085.9|0
1648182780000|2022-03-25 04:33:00|1086.9|1085.9|1086.6|1085.1|1086.9|1085.9|1086.5|1085|0
1648182810000|2022-03-25 04:33:30|1085.9|1085.3|1087|1086|1087|1086|1085.7|1085.1|1
1648182830000|2022-03-25 04:33:50|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|1087.1|1085.6|0
1648182860000|2022-03-25 04:34:20|1087|1086|1087|1086|1087|1086|1087|1086|0
1648182920000|2022-03-25 04:35:20|1087.1|1085.6|1087.1|1085.6|1087.1|1086|1086.6|1085.6|1
1648182970000|2022-03-25 04:36:10|1086.5|1085.9|1086.1|1084.6|1086.5|1085.9|1086.1|1084.6|3
1648182980000|2022-03-25 04:36:20|1086|1084.5|1086.1|1084.6|1086.1|1084.6|1086|1084.5|1
1648183000000|2022-03-25 04:36:40|1085.4|1084.8|1086.2|1084.7|1086.2|1084.8|1085.4|1084.3|1
1648183150000|2022-03-25 04:39:10|1085.6|1085|1086|1085|1086|1085|1085.6|1085|1
1648183180000|2022-03-25 04:39:40|1085.6|1083.9|1085.4|1083.9|1085.6|1083.9|1085.4|1083.9|1
1648183190000|2022-03-25 04:39:50|1084.7|1084.1|1085.3|1083.8|1085.3|1084.1|1084.7|1083.7|1
1648183230000|2022-03-25 04:40:30|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1648183320000|2022-03-25 04:42:00|1086.2|1084.7|1086.3|1084.8|1086.3|1084.8|1086.1|1084.6|0
1648183380000|2022-03-25 04:43:00|1086.2|1084.7|1085.1|1083.6|1086.2|1084.7|1085.1|1083.6|3
1648183440000|2022-03-25 04:44:00|1085.8|1084.3|1086|1084.5|1086|1084.5|1085.8|1084.3|0
1648183450000|2022-03-25 04:44:10|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|0
1648183470000|2022-03-25 04:44:30|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|0
1648183530000|2022-03-25 04:45:30|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1648183540000|2022-03-25 04:45:40|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|1086.2|1084.7|0
1648183560000|2022-03-25 04:46:00|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|0
1648183570000|2022-03-25 04:46:10|1086|1084.5|1086|1084.5|1086|1084.5|1086|1084.5|0
1648183590000|2022-03-25 04:46:30|1085.7|1084.7|1085.6|1084.6|1085.9|1084.7|1085.2|1084.2|0
1648183600000|2022-03-25 04:46:40|1085.4|1084.4|1085.1|1084.5|1085.4|1084.5|1085.1|1084.4|1
1648183640000|2022-03-25 04:47:20|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1648183670000|2022-03-25 04:47:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|1
1648183680000|2022-03-25 04:48:00|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|0
1648183690000|2022-03-25 04:48:10|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1648183800000|2022-03-25 04:50:00|1086.5|1085|1086.6|1085.1|1086.6|1085.1|1086.5|1085|0
1648183930000|2022-03-25 04:52:10|1086.4|1084.9|1085.7|1084.2|1086.4|1084.9|1085.7|1084.2|1
1648183970000|2022-03-25 04:52:50|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1648183980000|2022-03-25 04:53:00|1085.9|1084.4|1085.7|1084.2|1085.9|1084.4|1085.7|1084.2|0
1648184030000|2022-03-25 04:53:50|1087.1|1085.6|1087|1086|1087.2|1086|1087|1085.6|2
1648184040000|2022-03-25 04:54:00|1087.1|1086.1|1086.6|1085.1|1087.3|1086.1|1086.6|1085.1|1
1648184050000|2022-03-25 04:54:10|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|1086.4|1084.9|0
1648184060000|2022-03-25 04:54:20|1085.7|1085.1|1086.9|1085.4|1086.9|1085.4|1085.7|1085.1|0
1648184070000|2022-03-25 04:54:30|1086.3|1085.3|1086.5|1085|1086.5|1085.3|1086.3|1085|0
1648184160000|2022-03-25 04:56:00|1086|1084.8|1085.8|1084.8|1086|1084.8|1085.8|1084.8|0
1648184220000|2022-03-25 04:57:00|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|1
1648184230000|2022-03-25 04:57:10|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|0
1648184310000|2022-03-25 04:58:30|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|2
1648184330000|2022-03-25 04:58:50|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1648184340000|2022-03-25 04:59:00|1087.2|1086.2|1087|1086.4|1087.4|1086.4|1087|1085.6|5
1648184350000|2022-03-25 04:59:10|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|1087.1|1086.5|0
1648184380000|2022-03-25 04:59:40|1087.2|1086.2|1087|1085.5|1087.3|1086.2|1086.4|1085.4|0
1648184400000|2022-03-25 05:00:00|1087.3|1086.3|1087|1085.5|1087.3|1086.3|1087|1085.5|0
1648184470000|2022-03-25 05:01:10|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1648184560000|2022-03-25 05:02:40|1086.3|1085.7|1086.8|1085.3|1086.8|1085.7|1086.3|1085.3|1
1648184570000|2022-03-25 05:02:50|1087.4|1085.9|1087.1|1085.6|1087.4|1085.9|1087.1|1085.6|0
1648184610000|2022-03-25 05:03:30|1086.5|1085.9|1086.8|1085.3|1086.8|1085.9|1086.5|1085.3|1
1648184740000|2022-03-25 05:05:40|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1648184760000|2022-03-25 05:06:00|1086.2|1085.6|1086.8|1085.8|1086.8|1085.8|1086.2|1085.6|1
1648184790000|2022-03-25 05:06:30|1086.5|1085.9|1086.4|1085.4|1086.5|1085.9|1086.4|1085.4|0
1648184800000|2022-03-25 05:06:40|1086|1085.1|1086.8|1085.3|1086.8|1085.3|1086|1085.1|1
1648184820000|2022-03-25 05:07:00|1087.9|1086.4|1086.9|1085.9|1088|1086.5|1086.9|1085.5|6
1648184830000|2022-03-25 05:07:10|1087.1|1086.1|1087.6|1086.1|1087.6|1086.1|1087.1|1086.1|0
1648184880000|2022-03-25 05:08:00|1087|1085.5|1087.6|1086.1|1087.6|1086.1|1086.9|1085.5|2
1648184910000|2022-03-25 05:08:30|1086.8|1086.2|1086.7|1085.2|1086.8|1086.2|1086.7|1085.2|2
1648184930000|2022-03-25 05:08:50|1086.4|1085.4|1086.4|1084.9|1086.4|1085.4|1086.4|1084.9|0
1648185030000|2022-03-25 05:10:30|1086.2|1085.2|1086.7|1085.2|1086.7|1085.2|1086.2|1084.9|0
1648185070000|2022-03-25 05:11:10|1086|1085.4|1086.7|1085.2|1086.7|1085.4|1086|1085.2|1
1648185180000|2022-03-25 05:13:00|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|1086.6|1085.1|0
1648185220000|2022-03-25 05:13:40|1085.7|1085.2|1086.7|1085.2|1086.7|1085.2|1085.7|1085.2|1
1648185250000|2022-03-25 05:14:10|1086.1|1085.1|1086|1085|1086.1|1085.1|1086|1085|0
1648185270000|2022-03-25 05:14:30|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|0
1648185370000|2022-03-25 05:16:10|1085.6|1085|1085.1|1084.1|1085.6|1085|1085.1|1084.1|1
1648185380000|2022-03-25 05:16:20|1085.6|1084.6|1085.2|1083.7|1085.6|1084.6|1084.7|1083.7|1
1648185440000|2022-03-25 05:17:20|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|1084.9|1083.9|0
1648185450000|2022-03-25 05:17:30|1084.6|1084|1084.8|1083.3|1084.8|1084|1084.6|1083.3|0
1648185460000|2022-03-25 05:17:40|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648185500000|2022-03-25 05:18:20|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1648185550000|2022-03-25 05:19:10|1084.4|1082.9|1084.4|1082.9|1084.4|1083.1|1084.1|1082.9|2
1648185560000|2022-03-25 05:19:20|1084.2|1083.2|1084.3|1083.3|1084.3|1083.3|1084.2|1083.2|0
1648185590000|2022-03-25 05:19:50|1084.2|1083.6|1084.7|1084.1|1084.7|1084.1|1084.2|1083.6|1
1648185640000|2022-03-25 05:20:40|1084.6|1084|1084.7|1084.1|1084.7|1084.1|1084.6|1084|1
1648185660000|2022-03-25 05:21:00|1084.6|1083.7|1084.8|1083.8|1084.8|1083.8|1084.6|1083.6|1
1648185670000|2022-03-25 05:21:10|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1648185720000|2022-03-25 05:22:00|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1648185750000|2022-03-25 05:22:30|1085.1|1084.5|1085.8|1084.8|1085.8|1084.8|1085.1|1084.5|5
1648185780000|2022-03-25 05:23:00|1085.5|1084|1085.4|1084.4|1085.5|1084.4|1085.2|1084|3
1648185810000|2022-03-25 05:23:30|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1648185820000|2022-03-25 05:23:40|1085.4|1084.4|1085.8|1084.8|1085.8|1084.8|1085.4|1084.4|0
1648185900000|2022-03-25 05:25:00|1085.9|1084.9|1085.8|1084.8|1085.9|1084.9|1085.8|1084.8|0
1648185910000|2022-03-25 05:25:10|1086.4|1084.9|1085.6|1084.1|1086.5|1085|1085.5|1084|1
1648186000000|2022-03-25 05:26:40|1085.5|1084|1085.4|1083.9|1085.5|1084|1085.4|1083.9|4
1648186010000|2022-03-25 05:26:50|1085.2|1083.7|1085.8|1084.8|1085.8|1084.8|1085.2|1083.7|0
1648186130000|2022-03-25 05:28:50|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.8|1084.8|0
1648186140000|2022-03-25 05:29:00|1086.2|1084.7|1086.4|1085.4|1086.4|1085.4|1086|1084.7|0
1648186150000|2022-03-25 05:29:10|1086.2|1085.2|1086.3|1085.3|1086.3|1085.3|1086.2|1085.2|0
1648186200000|2022-03-25 05:30:00|1086.4|1085.4|1086.9|1085.4|1087.4|1086.4|1086.4|1085.1|3
1648186210000|2022-03-25 05:30:10|1087.1|1085.6|1087.2|1085.7|1087.2|1085.7|1087.1|1085.6|0
1648186220000|2022-03-25 05:30:20|1087.1|1085.6|1086.5|1085|1087.2|1086|1086.4|1084.9|1
1648186230000|2022-03-25 05:30:30|1086.4|1084.9|1085.6|1085|1086.4|1085|1085.6|1084.9|0
1648186240000|2022-03-25 05:30:40|1086|1085.2|1086.4|1084.9|1086.7|1085.2|1086|1084.9|1
1648186290000|2022-03-25 05:31:30|1086.5|1085|1086.4|1084.9|1086.5|1085|1086.4|1084.9|0
1648186310000|2022-03-25 05:31:50|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1648186350000|2022-03-25 05:32:30|1085.8|1085.2|1086.5|1085|1086.5|1085.2|1085.8|1085|1
1648186360000|2022-03-25 05:32:40|1086.3|1085.3|1086.3|1085.3|1086.4|1085.4|1086.3|1085.3|0
1648186390000|2022-03-25 05:33:10|1087|1085.5|1087.1|1085.6|1087.1|1085.6|1087|1085.5|0
1648186410000|2022-03-25 05:33:30|1086.4|1085.8|1086.5|1085|1086.8|1085.8|1086.4|1085|3
1648186420000|2022-03-25 05:33:40|1086.4|1084.9|1086.5|1085|1086.5|1085|1086.4|1084.9|0
1648186440000|2022-03-25 05:34:00|1086.1|1085.1|1086.5|1085|1086.5|1085.1|1086.1|1085|0
1648186450000|2022-03-25 05:34:10|1086.1|1085.1|1086.5|1085|1086.5|1085.1|1085.7|1084.2|1
1648186460000|2022-03-25 05:34:20|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|2
1648186470000|2022-03-25 05:34:30|1086.8|1085.8|1086.8|1085.8|1087|1085.8|1086.4|1085.4|1
1648186480000|2022-03-25 05:34:40|1086.9|1085.9|1086.3|1085.3|1086.9|1085.9|1086.3|1085.3|0
1648186500000|2022-03-25 05:35:00|1086|1085.4|1086.5|1085|1086.5|1085.4|1086|1084.9|1
1648186510000|2022-03-25 05:35:10|1085.5|1084.9|1086.4|1084.9|1086.4|1084.9|1085.5|1084.9|0
1648186540000|2022-03-25 05:35:40|1086.7|1085.2|1086.8|1085.8|1086.8|1085.8|1086.7|1085.2|0
1648186630000|2022-03-25 05:37:10|1086.4|1084.9|1086.5|1085|1086.5|1085|1086.4|1084.9|1
1648186640000|2022-03-25 05:37:20|1086.7|1085.2|1087.1|1086.1|1087.1|1086.2|1086.7|1085.2|2
1648186650000|2022-03-25 05:37:30|1086.5|1085.9|1086.3|1085.3|1086.7|1085.9|1086.3|1084.9|2
1648186660000|2022-03-25 05:37:40|1085.9|1085.2|1087.1|1085.6|1087.1|1085.6|1085.9|1085.2|1
1648186690000|2022-03-25 05:38:10|1085.6|1084.6|1085.6|1084.1|1085.7|1084.6|1085.6|1084.1|3
1648186740000|2022-03-25 05:39:00|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1648186750000|2022-03-25 05:39:10|1085.2|1083.7|1085.1|1083.6|1085.2|1083.7|1085.1|1083.6|0
1648186800000|2022-03-25 05:40:00|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1
1648186860000|2022-03-25 05:41:00|1086.1|1084.6|1086.5|1085|1086.5|1085|1086.1|1084.6|0
1648186870000|2022-03-25 05:41:10|1086.4|1084.9|1086.1|1084.6|1086.4|1084.9|1086.1|1084.6|0
1648186880000|2022-03-25 05:41:20|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1648186930000|2022-03-25 05:42:10|1085.4|1084.8|1086.3|1084.8|1086.3|1084.8|1085.4|1084.6|1
1648186950000|2022-03-25 05:42:30|1086.2|1084.7|1086|1084.5|1086.2|1084.7|1086|1084.5|1
1648186970000|2022-03-25 05:42:50|1085.9|1084.4|1085.9|1084.4|1085.9|1084.6|1085.6|1084.4|0
1648186980000|2022-03-25 05:43:00|1085.6|1084.6|1085.4|1084.4|1085.6|1084.6|1085.4|1084.4|0
1648187020000|2022-03-25 05:43:40|1085.7|1084.2|1085.8|1084.8|1085.8|1084.8|1085.7|1084.2|0
1648187040000|2022-03-25 05:44:00|1085.5|1084.9|1085.5|1084|1085.9|1084.9|1085.5|1084|0
1648187060000|2022-03-25 05:44:20|1085.6|1084.1|1086.2|1085.2|1086.2|1085.2|1085.6|1084.1|0
1648187070000|2022-03-25 05:44:30|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|1086.3|1085.3|0
1648187080000|2022-03-25 05:44:40|||||||||2
1648187090000|2022-03-25 05:44:50|1086.2|1085.6|1086.8|1085.8|1086.8|1085.8|1086.2|1085.6|1
1648187100000|2022-03-25 05:45:00|1087.1|1086.1|1086.7|1085.2|1087.1|1086.1|1086.3|1084.8|3
1648187120000|2022-03-25 05:45:20|1086.9|1085.4|1087.2|1085.7|1087.2|1085.7|1086.9|1085.4|0
1648187130000|2022-03-25 05:45:30|1087.1|1086.1|1087.7|1086.2|1087.7|1086.2|1087.1|1086.1|0
1648187150000|2022-03-25 05:45:50|1087.4|1086.4|1087.1|1086.1|1087.4|1086.4|1087.1|1085.7|0
1648187160000|2022-03-25 05:46:00|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1
1648187170000|2022-03-25 05:46:10|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|0
1648187220000|2022-03-25 05:47:00|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|1088.1|1086.6|0
1648187240000|2022-03-25 05:47:20|1087.1|1086.5|1087|1086|1087.1|1086.5|1087|1086|2
1648187250000|2022-03-25 05:47:30|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|0
1648187260000|2022-03-25 05:47:40|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.3|1085.7|1
1648187270000|2022-03-25 05:47:50|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1648187280000|2022-03-25 05:48:00|1086.4|1085.4|1086.4|1085.8|1086.4|1085.8|1086.3|1085.4|1
1648187290000|2022-03-25 05:48:10|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|1086.5|1085.9|0
1648187300000|2022-03-25 05:48:20|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1
1648187310000|2022-03-25 05:48:30|1087.6|1086.1|1086.7|1085.2|1087.6|1086.1|1086.7|1085.2|1
1648187370000|2022-03-25 05:49:30|1086.6|1085.6|1086.7|1085.2|1086.9|1085.6|1086.6|1085.2|0
1648187390000|2022-03-25 05:49:50|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1648187400000|2022-03-25 05:50:00|1087.2|1085.7|1086.7|1085.2|1087.2|1085.7|1086.7|1085.2|0
1648187410000|2022-03-25 05:50:10|1086.9|1085.9|1087.2|1085.7|1087.2|1085.9|1086.3|1085.5|1
1648187450000|2022-03-25 05:50:50|1087.4|1085.9|1087.5|1086|1087.6|1086.4|1087.2|1085.9|0
1648187460000|2022-03-25 05:51:00|1086.9|1085.9|1086.6|1085.6|1086.9|1085.9|1086.6|1085.2|0
1648187470000|2022-03-25 05:51:10|1086.8|1085.8|1087.2|1085.7|1087.3|1085.9|1086.8|1085.7|0
1648187500000|2022-03-25 05:51:40|1086.9|1086.3|1087.4|1086.4|1088|1086.7|1086.9|1086.3|0
1648187510000|2022-03-25 05:51:50|1088|1086.5|1088.4|1086.9|1088.4|1086.9|1088|1086.5|12
1648187560000|2022-03-25 05:52:40|1088.1|1086.6|1087.5|1086.9|1088.1|1087.1|1087.5|1086.4|2
1648187570000|2022-03-25 05:52:50|1087.7|1086.7|1088.1|1086.6|1088.6|1087.1|1086.7|1086|1
1648187580000|2022-03-25 05:53:00|1088|1086.5|1088.1|1086.6|1088.1|1086.6|1087.9|1086.4|0
1648187590000|2022-03-25 05:53:10|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1648187610000|2022-03-25 05:53:30|1087.8|1086.3|1088|1087|1088.2|1087|1087.8|1086.3|0
1648187640000|2022-03-25 05:54:00|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1648187700000|2022-03-25 05:55:00|1088.6|1086.8|1088.3|1086.8|1088.6|1086.8|1088.3|1086.8|0
1648187710000|2022-03-25 05:55:10|1088.6|1087.1|1087.7|1087.1|1088.6|1087.1|1087.7|1087.1|1
1648187720000|2022-03-25 05:55:20|1087.4|1086.4|1087.4|1086.8|1087.5|1086.9|1087.3|1086.4|0
1648187730000|2022-03-25 05:55:30|1087.3|1086.7|1088.1|1086.6|1088.1|1086.7|1087.3|1086.5|1
1648187740000|2022-03-25 05:55:40|1088.2|1086.7|1087.9|1086.4|1088.2|1086.7|1087.8|1086.3|0
1648187750000|2022-03-25 05:55:50|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|1087.8|1086.3|0
1648187810000|2022-03-25 05:56:50|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|1087.7|1086.2|0
1648187820000|2022-03-25 05:57:00|1087.8|1086.3|1088.6|1087.1|1088.6|1087.1|1087.8|1086.3|0
1648187840000|2022-03-25 05:57:20|1087.9|1086.4|1088|1086.5|1088|1086.9|1087.9|1086.4|0
1648187860000|2022-03-25 05:57:40|1087.3|1086.7|1088|1086.5|1088|1086.7|1087.3|1086.5|1
1648187870000|2022-03-25 05:57:50|1087.8|1086.8|1088.6|1087.1|1088.6|1087.1|1087.8|1086.8|0
1648187920000|2022-03-25 05:58:40|1088.5|1087|1088.2|1086.7|1088.5|1087|1088.2|1086.7|0
1648187940000|2022-03-25 05:59:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648187990000|2022-03-25 05:59:50|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|1088.4|1086.9|0
1648188000000|2022-03-25 06:00:00|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|0
1648188010000|2022-03-25 06:00:10|1087.6|1087|1088.2|1086.7|1088.2|1087|1087.6|1086.7|1
1648188030000|2022-03-25 06:00:30|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1648188040000|2022-03-25 06:00:40|1088.5|1087|1089.8|1088.3|1089.9|1088.5|1088.5|1087|2
1648188050000|2022-03-25 06:00:50|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|1089.7|1088.2|0
1648188060000|2022-03-25 06:01:00|1089.3|1087.8|1088.7|1087.2|1089.3|1087.8|1088.7|1087.2|4
1648188070000|2022-03-25 06:01:10|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1648188080000|2022-03-25 06:01:20|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|1088.7|1087.2|0
1648188110000|2022-03-25 06:01:50|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|1
1648188160000|2022-03-25 06:02:40|1087.3|1086.7|1087.2|1085.7|1087.7|1086.7|1086.6|1085.6|1
1648188180000|2022-03-25 06:03:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1648188260000|2022-03-25 06:04:20|1087.2|1085.7|1086.6|1085.1|1087.2|1085.7|1086.4|1085.1|0
1648188280000|2022-03-25 06:04:40|1087|1085.5|1086.7|1085.2|1087|1085.6|1086.6|1085.2|0
1648188310000|2022-03-25 06:05:10|1086.1|1085.5|1086.5|1085.5|1086.5|1085.5|1086.1|1085.5|1
1648188330000|2022-03-25 06:05:30|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|0
1648188340000|2022-03-25 06:05:40|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|1086.8|1085.8|0
1648188350000|2022-03-25 06:05:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1648188360000|2022-03-25 06:06:00|1086.3|1085.6|1086.7|1085.7|1086.7|1085.8|1086.3|1085.3|1
1648188370000|2022-03-25 06:06:10|1087|1085.5|1086.9|1085.9|1087|1085.9|1086.7|1085.5|0
1648188380000|2022-03-25 06:06:20|1086.7|1085.7|1086.9|1085.4|1086.9|1085.7|1086.7|1085.2|0
1648188390000|2022-03-25 06:06:30|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|1086.7|1085.2|0
1648188420000|2022-03-25 06:07:00|1087.6|1086.1|1087.3|1085.8|1087.6|1086.4|1087|1085.5|0
1648188450000|2022-03-25 06:07:30|1087.2|1086.2|1087.3|1085.8|1087.4|1086.2|1087.2|1085.8|0
1648188460000|2022-03-25 06:07:40|1086.6|1086|1087.3|1085.8|1087.4|1086|1086.6|1085.8|1
1648188550000|2022-03-25 06:09:10|1087.4|1085.9|1087.5|1086|1087.5|1086|1087.4|1085.9|0
1648188560000|2022-03-25 06:09:20|1086.9|1086.3|1086.9|1085.9|1086.9|1086.3|1086.6|1085.9|0
1648188580000|2022-03-25 06:09:40|1086.8|1086.2|1086.7|1085.2|1086.9|1086.2|1086.5|1085.2|0
1648188600000|2022-03-25 06:10:00|1086.5|1085.5|1086.9|1085.9|1087|1085.9|1086.5|1085.5|0
1648188610000|2022-03-25 06:10:10|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|1
1648188620000|2022-03-25 06:10:20|1087.4|1085.9|1087.3|1085.8|1087.4|1085.9|1087.3|1085.8|0
1648188660000|2022-03-25 06:11:00|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1648188700000|2022-03-25 06:11:40|1087.5|1086|1087.8|1086.3|1087.8|1086.3|1087.5|1086|0
1648188720000|2022-03-25 06:12:00|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|1087.9|1086.4|0
1648188760000|2022-03-25 06:12:40|1087.2|1086.6|1087.1|1086.5|1087.2|1086.6|1087.1|1086.5|0
1648188780000|2022-03-25 06:13:00|1087|1085.6|1086.7|1085.7|1087|1085.8|1086.6|1085.2|3
1648188790000|2022-03-25 06:13:10|1086.9|1085.9|1086.7|1085.2|1086.9|1086|1086.6|1085.2|0
1648188900000|2022-03-25 06:15:00|1086.9|1085.4|1087.8|1086.3|1087.8|1086.3|1086.9|1085.4|0
1648188910000|2022-03-25 06:15:10|1087.1|1086.5|1087.4|1085.9|1087.4|1086.5|1087.1|1085.9|1
1648188930000|2022-03-25 06:15:30|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|0
1648188940000|2022-03-25 06:15:40|||||||||9
1648188950000|2022-03-25 06:15:50|||||||||27
1648188960000|2022-03-25 06:16:00|||||||||27
1648188970000|2022-03-25 06:16:10|1087.1|1085.6|1087.2|1086.2|1087.4|1086.2|1087.1|1085.6|6
1648188980000|2022-03-25 06:16:20|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|1086.9|1085.4|0
1648188990000|2022-03-25 06:16:30|1086.7|1085.2|1087.3|1085.8|1087.3|1085.8|1086.7|1085.2|10
1648189000000|2022-03-25 06:16:40|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|1087.4|1085.9|0
1648189020000|2022-03-25 06:17:00|1087.2|1085.7|1087.3|1085.8|1087.3|1085.8|1087.2|1085.7|10
1648189030000|2022-03-25 06:17:10|1087.2|1085.7|1086.7|1085.7|1087.2|1085.7|1086.7|1085.5|28
1648189040000|2022-03-25 06:17:20|||||||||8
1648189050000|2022-03-25 06:17:30|1086.3|1085.5|1086.3|1085.7|1086.5|1085.7|1086.3|1085.5|3
1648189070000|2022-03-25 06:17:50|1086.6|1085.6|1086.7|1085.7|1086.7|1085.7|1086.6|1085.6|1
1648189080000|2022-03-25 06:18:00|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1
1648189140000|2022-03-25 06:19:00|1085.9|1084.9|1085.8|1084.3|1085.9|1084.9|1085.8|1084.3|0
1648189200000|2022-03-25 06:20:00|1085.6|1084.1|1086.1|1084.6|1086.1|1084.6|1085.6|1084.1|0
1648189210000|2022-03-25 06:20:10|1085.4|1084.8|1085.8|1084.3|1085.9|1084.8|1085.4|1084.3|1
1648189290000|2022-03-25 06:21:30|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|1086.1|1084.6|0
1648189350000|2022-03-25 06:22:30|1085.7|1084.7|1085.6|1084.1|1085.7|1084.7|1085.6|1084.1|0
1648189400000|2022-03-25 06:23:20|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1648189410000|2022-03-25 06:23:30|1085.1|1084.1|1084.5|1083.5|1085.1|1084.1|1084.4|1083.1|1
1648189420000|2022-03-25 06:23:40|1084.4|1083.4|1084.6|1083.1|1084.6|1083.4|1084.4|1083.1|0
1648189430000|2022-03-25 06:23:50|1084.3|1083.3|1084.5|1083.5|1085.3|1084.2|1084.3|1083.1|2
1648189440000|2022-03-25 06:24:00|1085.1|1083.6|1084.5|1083.5|1085.3|1084.3|1084.5|1083.5|0
1648189450000|2022-03-25 06:24:10|1084.8|1083.3|1084.5|1083.5|1085.1|1083.8|1084.5|1083.3|0
1648189460000|2022-03-25 06:24:20|1084.8|1083.3|1084.7|1083.7|1084.8|1083.7|1084.5|1083.3|0
1648189470000|2022-03-25 06:24:30|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1648189570000|2022-03-25 06:26:10|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648189580000|2022-03-25 06:26:20|1084.5|1083.5|1084.5|1083.5|1084.6|1083.5|1084.5|1083.1|0
1648189620000|2022-03-25 06:27:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1648189630000|2022-03-25 06:27:10|1084.3|1083.3|1084.8|1083.3|1084.8|1083.3|1084.3|1083.3|1
1648189640000|2022-03-25 06:27:20|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|1084.7|1083.7|0
1648189650000|2022-03-25 06:27:30||1084.1||1084.1||1084.1||1084.1|0
1648189660000|2022-03-25 06:27:40|1084.8|1084.2|1085.2|1084.2|1085.2|1084.2|1084.8|1084.2|1
1648189680000|2022-03-25 06:28:00|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1648189720000|2022-03-25 06:28:40|1085.5|1084.5|1085.6|1084.1|1085.6|1084.5|1085.5|1084.1|0
1648189730000|2022-03-25 06:28:50|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|0
1648189740000|2022-03-25 06:29:00|1085|1084.4|1085.3|1084.3|1085.3|1084.4|1085|1084|0
1648189760000|2022-03-25 06:29:20|1084.9|1084.1|1085|1084|1085.1|1084.1|1084.9|1084|0
1648189770000|2022-03-25 06:29:30|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|0
1648189790000|2022-03-25 06:29:50|1084.6|1084|1084.6|1084|1084.6|1084|1084.4|1083.8|0
1648189800000|2022-03-25 06:30:00|1084.5|1083.9|1084.3|1083.7|1084.5|1083.9|1084.3|1083.7|1
1648189810000|2022-03-25 06:30:10|1083.7|1082.7|1084.8|1083.3|1085|1083.5|1083.7|1082.7|5
1648189820000|2022-03-25 06:30:20|1084.5|1083.5|1084.4|1082.9|1084.5|1083.5|1084.4|1082.9|0
1648189830000|2022-03-25 06:30:30|1084.6|1083.1|1084.3|1083.3|1084.6|1083.3|1084.3|1083.1|0
1648189840000|2022-03-25 06:30:40|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1648189850000|2022-03-25 06:30:50|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|0
1648189860000|2022-03-25 06:31:00|1083.9|1083.3|1084|1083|1084.7|1083.3|1083.9|1083|3
1648189870000|2022-03-25 06:31:10|1084.1|1082.6|1083.7|1082.7|1084.1|1083|1083.3|1082.2|1
1648189890000|2022-03-25 06:31:30|1083.2|1082.6|1083|1082|1083.6|1082.6|1082.8|1081.6|7
1648189910000|2022-03-25 06:31:50|1083.5|1081.9|1083|1082|1083.5|1082|1083|1081.9|0
1648189920000|2022-03-25 06:32:00|1083.1|1082.1|1083|1081.5|1083.2|1082.1|1083|1081.5|1
1648189950000|2022-03-25 06:32:30|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|1083.1|1081.6|0
1648189960000|2022-03-25 06:32:40|1082.8|1081.8|1083|1081.5|1083.2|1081.8|1082.8|1081.5|2
1648189970000|2022-03-25 06:32:50|1083.1|1081.6|1082.1|1081.1|1083.6|1082.1|1082.1|1081|3
1648189980000|2022-03-25 06:33:00|1082.8|1081.3|1082.9|1081.4|1082.9|1081.4|1082.8|1081.3|0
1648190000000|2022-03-25 06:33:20|1083|1081.5|1083.2|1082.2|1083.2|1082.2|1083|1081.5|0
1648190030000|2022-03-25 06:33:50|1083.5|1082|1084.2|1082.7|1084.2|1082.7|1083.5|1082|1
1648190040000|2022-03-25 06:34:00|1084.5|1083|1084.1|1083.1|1084.5|1083.1|1083.7|1082.2|1
1648190050000|2022-03-25 06:34:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1648190100000|2022-03-25 06:35:00|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1
1648190110000|2022-03-25 06:35:10|1084|1083.4|1083.8|1082.3|1084|1083.4|1083.2|1082.3|3
1648190120000|2022-03-25 06:35:20|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|0
1648190130000|2022-03-25 06:35:30|1083.8|1082.8|1084.8|1083.3|1084.8|1083.3|1083.6|1082.6|1
1648190140000|2022-03-25 06:35:40|1084.1|1083.5|1084.3|1083.3|1084.3|1083.5|1084.1|1083.3|0
1648190150000|2022-03-25 06:35:50|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1648190160000|2022-03-25 06:36:00|1084|1083.4|1083.7|1082.2|1084|1083.4|1083.3|1082|3
1648190180000|2022-03-25 06:36:20|1083.4|1082.4|1083.3|1082.3|1083.4|1082.4|1083.3|1082.3|0
1648190190000|2022-03-25 06:36:30|1082.9|1083.1|1083.5|1082|1084.1|1083.1|1082.9|1082|2
1648190200000|2022-03-25 06:36:40|1083.6|1082.1|1083.5|1082.5|1084|1082.5|1083.5|1082.1|0
1648190210000|2022-03-25 06:36:50|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1648190220000|2022-03-25 06:37:00|1084|1082.5|1084|1082.5|1084|1082.5|1084|1082.5|0
1648190240000|2022-03-25 06:37:20|1084.1|1083.1|1084.4|1083.4|1084.7|1083.4|1084.1|1083.1|0
1648190250000|2022-03-25 06:37:30|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1648190260000|2022-03-25 06:37:40|1083.9|1082.5|1084|1082.5|1084|1082.5|1083.9|1082.5|1
1648190270000|2022-03-25 06:37:50|1084.1|1082.6|1084.8|1083.3|1084.8|1083.3|1083.4|1082.5|1
1648190340000|2022-03-25 06:39:00|1084.2|1082.7|1083.8|1082.3|1084.2|1082.7|1083.8|1082.3|1
1648190350000|2022-03-25 06:39:10|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|0
1648190360000|2022-03-25 06:39:20|1083.8|1082.3|1083.4|1081.9|1083.8|1082.3|1083.4|1081.9|1
1648190370000|2022-03-25 06:39:30|1083.3|1081.8|1083.7|1082.2|1083.7|1082.2|1083.3|1081.8|2
1648190380000|2022-03-25 06:39:40|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1648190390000|2022-03-25 06:39:50|1084|1082.5|1084.1|1082.6|1084.1|1082.6|1084|1082.5|0
1648190400000|2022-03-25 06:40:00|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|0
1648190430000|2022-03-25 06:40:30|1084.4|1082.9|1084.5|1083|1084.5|1083|1084.4|1082.9|0
1648190440000|2022-03-25 06:40:40|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1648190460000|2022-03-25 06:41:00|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1648190500000|2022-03-25 06:41:40|1084.3|1083.7|1084.4|1083.8|1084.4|1083.8|1084.3|1083.7|0
1648190530000|2022-03-25 06:42:10|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|0
1648190540000|2022-03-25 06:42:20|1085.1|1084.1|1085.4|1084.4|1085.4|1084.4|1085.1|1084.1|3
1648190550000|2022-03-25 06:42:30|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1648190560000|2022-03-25 06:42:40|1085.4|1084.4|1085.1|1084.5|1085.4|1084.6|1085.1|1084.4|0
1648190580000|2022-03-25 06:43:00|1085|1084.4|1085.1|1084.5|1085.1|1084.5|1085|1084.4|0
1648190610000|2022-03-25 06:43:30|1085.8|1084.3|1085.8|1084.3|1085.9|1084.4|1085.8|1084.3|1
1648190640000|2022-03-25 06:44:00|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1648190670000|2022-03-25 06:44:30|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1648190690000|2022-03-25 06:44:50|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|2
1648190700000|2022-03-25 06:45:00|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1648190710000|2022-03-25 06:45:10|1084.3|1083.7|1085|1083.5|1085|1083.7|1084.3|1083.3|1
1648190720000|2022-03-25 06:45:20|1085.1|1083.6|1085.5|1084|1085.5|1084|1084.9|1083.6|0
1648190740000|2022-03-25 06:45:40|1085.1|1084.1|1084.6|1084|1085.1|1084.3|1084.6|1084|0
1648190760000|2022-03-25 06:46:00|1085.5|1084.1|1085.5|1084|1085.5|1084.1|1085|1084|0
1648190770000|2022-03-25 06:46:10|1085.1|1084.1|1084.6|1084|1085.1|1084.3|1084.6|1084|0
1648190780000|2022-03-25 06:46:20|1085.5|1084.1|1085.5|1084.5|1085.8|1084.5|1085.5|1084.1|0
1648190790000|2022-03-25 06:46:30|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|0
1648190800000|2022-03-25 06:46:40|1085.5|1084.5|1085.6|1084.6|1085.6|1084.6|1085.5|1084.5|0
1648190820000|2022-03-25 06:47:00|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|1085.5|1084.5|0
1648190860000|2022-03-25 06:47:40|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1648190880000|2022-03-25 06:48:00|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|0
1648190890000|2022-03-25 06:48:10|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|2
1648190910000|2022-03-25 06:48:30|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|1085.5|1084.9|0
1648190920000|2022-03-25 06:48:40|1086.1|1085.1|1087.7|1086.2|1087.7|1086.2|1086.1|1085.1|3
1648190930000|2022-03-25 06:48:50|1087.5|1086|1087|1085.5|1087.5|1086|1086.4|1085.5|4
1648190940000|2022-03-25 06:49:00|1086.2|1085.6|1087.5|1086|1087.5|1086|1086.2|1085.5|1
1648190950000|2022-03-25 06:49:10|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1648190980000|2022-03-25 06:49:40|1087.2|1085.7|1087|1085.5|1087.2|1085.7|1086.8|1085.3|0
1648190990000|2022-03-25 06:49:50|1086.6|1085.6|1087.5|1086|1087.5|1086|1086.6|1085.6|1
1648191010000|2022-03-25 06:50:10|1087.6|1086.1|1087.7|1086.2|1087.7|1086.2|1087.6|1086.1|0
1648191050000|2022-03-25 06:50:50|1087.6|1086.1|1087.5|1086|1087.6|1086.1|1087.3|1085.8|0
1648191070000|2022-03-25 06:51:10|1086.9|1085.9|1086.8|1085.8|1086.9|1085.9|1086.8|1085.8|1
1648191100000|2022-03-25 06:51:40|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|0
1648191190000|2022-03-25 06:53:10|1086.9|1085.9|1086|1084.5|1086.9|1085.9|1086|1084.5|7
1648191200000|2022-03-25 06:53:20|1085.6|1084.6|1085.8|1084.8|1085.9|1084.8|1085.6|1084.1|0
1648191210000|2022-03-25 06:53:30|1085.7|1084.2|1085.8|1084.3|1086.1|1084.6|1085.1|1083.9|0
1648191220000|2022-03-25 06:53:40|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1648191240000|2022-03-25 06:54:00|1085.6|1084.1|1085.5|1084|1085.6|1084.1|1085.3|1083.8|1
1648191250000|2022-03-25 06:54:10|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1648191300000|2022-03-25 06:55:00|1086.1|1084.7|1086.1|1084.6|1086.1|1084.7|1086.1|1084.6|0
1648191320000|2022-03-25 06:55:20|1086|1084.5|1086.3|1084.8|1086.3|1084.8|1085.5|1084|1
1648191340000|2022-03-25 06:55:40|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1648191350000|2022-03-25 06:55:50|1085.5|1084.5|1085.6|1084.1|1086|1084.5|1085.3|1083.8|0
1648191360000|2022-03-25 06:56:00|1085.5|1084|1085.4|1083.9|1085.6|1084.1|1085.4|1083.9|0
1648191380000|2022-03-25 06:56:20|1085.3|1083.8|1084.7|1083.7|1085.3|1083.9|1084.7|1083.7|0
1648191390000|2022-03-25 06:56:30|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1648191410000|2022-03-25 06:56:50|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|1085.1|1083.6|0
1648191420000|2022-03-25 06:57:00|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1648191430000|2022-03-25 06:57:10|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|0
1648191440000|2022-03-25 06:57:20|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1648191460000|2022-03-25 06:57:40|1085.5|1084|1085.8|1084.3|1085.8|1084.3|1085.5|1084|0
1648191470000|2022-03-25 06:57:50|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1648191480000|2022-03-25 06:58:00|1085.3|1084.3|1085.7|1084.2|1085.7|1084.4|1085.3|1084|0
1648191510000|2022-03-25 06:58:30|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1648191530000|2022-03-25 06:58:50|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1648191540000|2022-03-25 06:59:00|1085.3|1084.3|1084.7|1083.7|1085.3|1084.3|1084.7|1083.7|2
1648191550000|2022-03-25 06:59:10|1084.8|1083.8|1085.1|1083.6|1085.1|1083.8|1084.8|1083.6|1
1648191570000|2022-03-25 06:59:30|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|0
1648191580000|2022-03-25 06:59:40|1085.6|1084.1|1086|1084.5|1086|1084.5|1085.6|1084.1|1
1648191590000|2022-03-25 06:59:50|1085.4|1084.4|1085.8|1084.3|1085.8|1084.4|1085.4|1084.2|0
1648191600000|2022-03-25 07:00:00|1085.5|1084.5|1085.4|1084.4|1085.5|1084.5|1085.4|1084.4|0
1648191660000|2022-03-25 07:01:00|1085.5|1084.5|1085.2|1084.6|1085.5|1084.6|1085.2|1084.5|0
1648191670000|2022-03-25 07:01:10|1084.5|1083.9|1084.3|1083.7|1084.7|1083.9|1084.3|1083.7|0
1648191680000|2022-03-25 07:01:20|1084.7|1083.9|1084.5|1083.9|1084.7|1083.9|1084.5|1083.9|0
1648191690000|2022-03-25 07:01:30|1084.7|1083.7|1085|1083.5|1085|1083.7|1084.7|1083.5|1
1648191700000|2022-03-25 07:01:40|1085.2|1083.7|1085.3|1083.8|1085.3|1084|1084.6|1083.7|0
1648191710000|2022-03-25 07:01:50|1085.4|1083.9|1085.5|1084|1085.5|1084|1085.4|1083.9|0
1648191780000|2022-03-25 07:03:00|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1648191790000|2022-03-25 07:03:10|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|1085.2|1083.7|0
1648191810000|2022-03-25 07:03:30|1084.4|1083.8|1085.3|1083.8|1085.3|1083.8|1084.4|1083.8|1
1648191830000|2022-03-25 07:03:50|1085.2|1083.7|1084.7|1083.7|1085.2|1083.7|1084.7|1083.7|0
1648191840000|2022-03-25 07:04:00|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1648191860000|2022-03-25 07:04:20|1084.3|1083.7|1084.4|1083.8|1084.4|1083.8|1084.3|1083.7|0
1648191880000|2022-03-25 07:04:40|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|0
1648191900000|2022-03-25 07:05:00|1084.3|1083.7|1085.1|1084.1|1085.1|1084.1|1084.3|1083.7|3
1648191910000|2022-03-25 07:05:10|1085.5|1084|1085|1084|1085.5|1084.3|1085|1084|0
1648191920000|2022-03-25 07:05:20|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|0
1648191940000|2022-03-25 07:05:40|1085.3|1083.8|1085|1084|1085.3|1084|1085|1083.8|0
1648191950000|2022-03-25 07:05:50|1084.7|1084.1|1084.6|1084|1084.7|1084.1|1084.6|1083.7|1
1648191960000|2022-03-25 07:06:00|1084.7|1083.7|1084.5|1083.9|1084.7|1083.9|1084.3|1083.7|1
1648191970000|2022-03-25 07:06:10|1084.6|1084|1084.1|1083.5|1084.6|1084|1084.1|1083.3|22
1648191980000|2022-03-25 07:06:20|||||||||40
1648191990000|2022-03-25 07:06:30|||||||||24
1648192000000|2022-03-25 07:06:40|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|2
1648192020000|2022-03-25 07:07:00|1084.4|1083.4|1084.1|1083.5|1084.4|1083.5|1084.1|1083.4|0
1648192040000|2022-03-25 07:07:20|1084.9|1083.4|1084.7|1083.2|1084.9|1083.4|1084.4|1082.9|3
1648192050000|2022-03-25 07:07:30|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1648192060000|2022-03-25 07:07:40|1084.6|1083.1|1084.8|1083.3|1084.8|1083.3|1084.6|1083.1|0
1648192070000|2022-03-25 07:07:50|1084.9|1083.4|1084.8|1083.3|1084.9|1083.4|1084.7|1083.2|0
1648192080000|2022-03-25 07:08:00|1084.9|1083.4|1084.8|1083.3|1084.9|1083.4|1084.8|1083.3|0
1648192110000|2022-03-25 07:08:30|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|1084.6|1083.1|0
1648192120000|2022-03-25 07:08:40|1084.3|1083.3|1084.1|1082.6|1084.3|1083.4|1083.6|1082.1|1
1648192130000|2022-03-25 07:08:50|||||||||1
1648192150000|2022-03-25 07:09:10|1083.9|1082.9|1084.3|1082.8|1084.3|1082.9|1083.9|1082.8|0
1648192160000|2022-03-25 07:09:20|1084.1|1082.6|1083.5|1082.5|1084.1|1082.9|1083.5|1082.1|0
1648192170000|2022-03-25 07:09:30|1083|1081.5|1082.9|1081.4|1083|1081.6|1082.6|1081.4|5
1648192190000|2022-03-25 07:09:50|1082.8|1081.8|1083.7|1082.2|1083.7|1082.2|1082.8|1081.8|1
1648192200000|2022-03-25 07:10:00|1083.8|1082.3|1083.1|1081.6|1083.8|1082.3|1083.1|1081.6|0
1648192240000|2022-03-25 07:10:40|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|2
1648192250000|2022-03-25 07:10:50|1082.5|1081.5|1081.6|1081|1082.5|1081.5|1081.6|1081|1
1648192260000|2022-03-25 07:11:00|1081.7|1080.7|1082.8|1081.3|1082.8|1081.3|1081.6|1080.7|1
1648192270000|2022-03-25 07:11:10|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|1082.9|1081.4|0
1648192290000|2022-03-25 07:11:30|1082.7|1081.7|1084|1082.5|1084.1|1082.6|1082.7|1081.7|1
1648192300000|2022-03-25 07:11:40|1084.1|1082.6|1084.3|1082.8|1084.4|1082.9|1083.7|1082.4|0
1648192310000|2022-03-25 07:11:50|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1648192320000|2022-03-25 07:12:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|0
1648192350000|2022-03-25 07:12:30|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1648192360000|2022-03-25 07:12:40|1084.2|1083.2|1083.8|1082.3|1084.2|1083.2|1083.8|1082.3|1
1648192380000|2022-03-25 07:13:00|1083.9|1082.4|1083.9|1082.4|1083.9|1082.4|1083.8|1082.3|0
1648192400000|2022-03-25 07:13:20|1083.4|1081.9|1083.2|1081.7|1083.4|1081.9|1083.2|1081.7|0
1648192410000|2022-03-25 07:13:30|1082.5|1081|1082.6|1081.6|1083.5|1082|1082.4|1080.9|6
1648192420000|2022-03-25 07:13:40|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|1082.5|1081.5|0
1648192470000|2022-03-25 07:14:30|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|1082.7|1081.2|0
1648192480000|2022-03-25 07:14:40|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1648192510000|2022-03-25 07:15:10|1081.9|1080.4|1081.2|1080.6|1081.9|1080.6|1081.2|1080.4|5
1648192520000|2022-03-25 07:15:20|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|1081.5|1080.5|0
1648192560000|2022-03-25 07:16:00|1081.7|1080.7|1081.1|1080.5|1081.9|1080.7|1081.1|1080.4|2
1648192570000|2022-03-25 07:16:10|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1648192610000|2022-03-25 07:16:50|1081.1|1080.5|1080.8|1079.3|1081.1|1080.5|1080.5|1079|8
1648192620000|2022-03-25 07:17:00|1080.9|1079.4|1080.8|1080.2|1081.1|1080.2|1080.8|1079.4|0
1648192630000|2022-03-25 07:17:10|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1
1648192640000|2022-03-25 07:17:20|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|1081.1|1080.1|0
1648192660000|2022-03-25 07:17:40|1080.8|1079.6|1080.9|1079.4|1080.9|1079.6|1080.4|1079.1|2
1648192680000|2022-03-25 07:18:00|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|0
1648192720000|2022-03-25 07:18:40|1080.4|1079.8|1080.9|1079.4|1080.9|1079.8|1080.4|1079.4|0
1648192740000|2022-03-25 07:19:00|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|1081.1|1079.6|0
1648192770000|2022-03-25 07:19:30|1081|1080|1081.1|1079.6|1081.1|1080|1081|1079.6|0
1648192800000|2022-03-25 07:20:00|1081.2|1079.7|1081.1|1080.1|1081.4|1080.2|1081.1|1079.7|2
1648192810000|2022-03-25 07:20:10|1081.3|1079.8|1080.9|1079.4|1081.3|1079.8|1080.9|1079.4|0
1648192820000|2022-03-25 07:20:20|1080.7|1080.1|1081.9|1080.4|1081.9|1080.4|1080.7|1080.1|2
1648192830000|2022-03-25 07:20:30|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|1081.4|1079.9|0
1648192860000|2022-03-25 07:21:00|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1
1648192870000|2022-03-25 07:21:10|1081.2|1080.2|1081.5|1080|1081.5|1080.2|1081.1|1080|0
1648192880000|2022-03-25 07:21:20|1081.4|1079.9|1081|1079.5|1081.4|1080.1|1081|1079.5|0
1648192890000|2022-03-25 07:21:30|1081.4|1079.9|1081.4|1080.4|1081.4|1080.4|1081.4|1079.9|0
1648192910000|2022-03-25 07:21:50|1081.3|1080.7|1081.4|1080.4|1081.5|1080.7|1081.3|1080.4|0
1648192920000|2022-03-25 07:22:00|1081.9||1081.9||1081.9||1081.9||2
1648192940000|2022-03-25 07:22:20|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|0
1648192960000|2022-03-25 07:22:40|1081.7|1080.2|1081.6|1080.1|1081.7|1080.2|1081.6|1080.1|0
1648192970000|2022-03-25 07:22:50|1081.7|1080.2|1081.8|1080.3|1081.8|1080.3|1081.6|1080.1|0
1648192980000|2022-03-25 07:23:00|1081.7|1080.2|1081.4|1079.9|1081.8|1080.3|1081.4|1079.9|0
1648193000000|2022-03-25 07:23:20|1081.9|1080.4|1082|1080.5|1082|1080.5|1081.9|1080.4|2
1648193010000|2022-03-25 07:23:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|6
1648193020000|2022-03-25 07:23:40|1080.5|1079.5|1079.9|1078.9|1080.8|1079.6|1079.4|1078.8|1
1648193030000|2022-03-25 07:23:50|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1648193040000|2022-03-25 07:24:00|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|1080.2|1078.7|0
1648193070000|2022-03-25 07:24:30|1080.1|1078.6|1079.6|1078.6|1080.1|1078.7|1079.2|1078.5|0
1648193080000|2022-03-25 07:24:40|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1648193100000|2022-03-25 07:25:00|1079|1078|1078.8|1077.8|1079.1|1078|1078.7|1077.6|20
1648193110000|2022-03-25 07:25:10|1078.4|1077.4|1078.4|1077.8|1078.6|1077.8|1078.3|1077.4|9
1648193150000|2022-03-25 07:25:50|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|1079.5|1078.5|2
1648193160000|2022-03-25 07:26:00|1079.3|1078.7|1079.8|1078.8|1079.8|1078.8|1079.3|1078.7|0
1648193190000|2022-03-25 07:26:30|1080.1|1078.6|1080.3|1078.8|1080.6|1079.3|1079.9|1078.6|1
1648193200000|2022-03-25 07:26:40|1080.1|1079.1|1080|1079.4|1080.6|1079.4|1080|1079.1|0
1648193220000|2022-03-25 07:27:00|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1648193230000|2022-03-25 07:27:10|1080.5|1079.1|1080.8|1079.3|1080.8|1079.3|1080.5|1079|0
1648193240000|2022-03-25 07:27:20|1080.6|1079.6|1080.8|1079.3|1080.8|1079.6|1080.6|1079.3|0
1648193250000|2022-03-25 07:27:30|1080.6|1079.6|1080.8|1079.8|1080.8|1079.8|1080.6|1079.6|0
1648193260000|2022-03-25 07:27:40|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1648193280000|2022-03-25 07:28:00|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|1080.1|1078.6|2
1648193300000|2022-03-25 07:28:20|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|1079.8|1078.8|0
1648193330000|2022-03-25 07:28:50|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|2
1648193350000|2022-03-25 07:29:10|1079.6|1078.6|1080.1|1078.6|1080.1|1078.6|1079.6|1078.5|0
1648193370000|2022-03-25 07:29:30|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|0
1648193400000|2022-03-25 07:30:00|1079.8|1078.3|1079.4|1077.9|1079.8|1078.3|1079.4|1077.9|4
1648193410000|2022-03-25 07:30:10|1079.3|1077.8|1078.4|1077.8|1079.3|1077.8|1078.4|1077.8|2
1648193420000|2022-03-25 07:30:20|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1079.4|1077.9|1
1648193430000|2022-03-25 07:30:30|1079.5|1078|1079.8|1078.3|1079.8|1078.3|1079.5|1078|0
1648193440000|2022-03-25 07:30:40|1079.9|1078.4|1080.2|1078.7|1080.2|1078.9|1079.8|1078.4|0
1648193470000|2022-03-25 07:31:10|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|1
1648193480000|2022-03-25 07:31:20|1080.2|1079|1080.2|1078.7|1080.2|1079|1080.2|1078.7|1
1648193560000|2022-03-25 07:32:40|1079.5|1078.5|1079.6|1078.6|1079.6|1078.6|1079.5|1078.5|0
1648193570000|2022-03-25 07:32:50|1079.7|1078.2|1079.5|1078|1079.7|1078.4|1079.4|1078|0
1648193580000|2022-03-25 07:33:00|1079.6|1078.1|1079.5|1078|1079.6|1078.1|1079.5|1078|0
1648193610000|2022-03-25 07:33:30|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|4
1648193620000|2022-03-25 07:33:40|1078.9|1077.4|1078.1|1077.5|1078.9|1077.5|1078.1|1077.4|0
1648193630000|2022-03-25 07:33:50|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1648193640000|2022-03-25 07:34:00|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|1078.5|1077.5|0
1648193690000|2022-03-25 07:34:50|1078.3|1077.7|1079.1|1077.6|1079.1|1077.7|1078.3|1077.6|0
1648193700000|2022-03-25 07:35:00|1078.8|1077.8|1078.7|1077.7|1078.8|1077.8|1078.7|1077.7|0
1648193760000|2022-03-25 07:36:00|1078.4|1077.8|1078.4|1077.4|1078.4|1077.8|1078.1|1077.4|3
1648193780000|2022-03-25 07:36:20|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|1078.1|1077.5|0
1648193790000|2022-03-25 07:36:30|1078|1077.4|1078.1|1077.5|1078.1|1077.5|1078|1077.4|0
1648193810000|2022-03-25 07:36:50|1078.8|1077.8|1078.7|1077.7|1078.8|1077.8|1078.7|1077.7|1
1648193820000|2022-03-25 07:37:00|1078.9|1077.4|1078.4|1077.4|1078.9|1077.4|1078.4|1077.4|1
1648193840000|2022-03-25 07:37:20|1078|1076.5|1077.4|1076.8|1078|1076.8|1077.4|1076.5|8
1648193850000|2022-03-25 07:37:30|1077.5|1076.9|1077.7|1076.7|1077.9|1076.9|1077.3|1076.5|3
1648193870000|2022-03-25 07:37:50|1077.4|1076.8|1078|1076.5|1078|1076.8|1077|1076|6
1648193880000|2022-03-25 07:38:00|1077.7|1076.7|1077.1|1076.1|1077.7|1076.7|1077.1|1076.1|0
1648193900000|2022-03-25 07:38:20|1077.2|1076.2|1077.5|1076|1077.5|1076.2|1077.2|1076|0
1648193910000|2022-03-25 07:38:30|1077.6|1076.1|1076.8|1076.2|1077.6|1076.3|1076.7|1075.5|4
1648193940000|2022-03-25 07:39:00|1076.7|1076.1|1076.5|1075.5|1076.7|1076.1|1076.3|1075.5|4
1648193950000|2022-03-25 07:39:10|1076.3|1075.3|1076.4|1075.4|1076.4|1075.4|1076.3|1075.3|0
1648193960000|2022-03-25 07:39:20|1076.5|1075.5|1077.5|1076|1077.5|1076|1076.4|1075.4|2
1648193970000|2022-03-25 07:39:30|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1
1648193980000|2022-03-25 07:39:40|1076.8|1076.2|1077|1075.5|1077|1076.2|1076.8|1075.5|0
1648194000000|2022-03-25 07:40:00|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1077.4|1075.9|1
1648194020000|2022-03-25 07:40:20|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|0
1648194030000|2022-03-25 07:40:30|1077.2|1076.3|1077.1|1076.1|1077.2|1076.3|1077.1|1076.1|1
1648194040000|2022-03-25 07:40:40|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1
1648194050000|2022-03-25 07:40:50|1077.5|1076|1077.2|1076.2|1077.5|1076.3|1077.2|1076|0
1648194060000|2022-03-25 07:41:00|1077.3|1076.3|1077.5|1076|1077.5|1076.3|1077.3|1076|0
1648194070000|2022-03-25 07:41:10|1077.3|1076.3|1077.9|1076.4|1077.9|1076.4|1077.3|1076.3|0
1648194110000|2022-03-25 07:41:50|1078.2|1076.7|1078|1077|1078.2|1077|1078|1076.7|0
1648194120000|2022-03-25 07:42:00|1077.7|1076.7|1077.7|1076.2|1077.8|1076.7|1077.3|1076.2|0
1648194140000|2022-03-25 07:42:20|1077.3|1076.3|1077.7|1076.2|1077.7|1076.3|1077.3|1076.2|0
1648194150000|2022-03-25 07:42:30|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1077.6|1076.6|1
1648194160000|2022-03-25 07:42:40|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1648194200000|2022-03-25 07:43:20|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|0
1648194210000|2022-03-25 07:43:30|1078|1076.5|1078.5|1077|1078.6|1077.1|1078|1076.5|0
1648194220000|2022-03-25 07:43:40|1078.3|1076.8|1078|1077|1078.3|1077|1078|1076.8|0
1648194240000|2022-03-25 07:44:00|1077.9|1076.9|1077.4|1076.4|1077.9|1076.9|1077.4|1076.4|0
1648194250000|2022-03-25 07:44:10|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|1077.3|1076.3|0
1648194260000|2022-03-25 07:44:20|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|1077.7|1076.2|0
1648194280000|2022-03-25 07:44:40|1077.3|1076.3|1077.8|1076.8|1078.1|1076.8|1077.3|1076.2|1
1648194300000|2022-03-25 07:45:00|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|3
1648194320000|2022-03-25 07:45:20|1077|1076.4|1077.1|1076.1|1077.1|1076.4|1077|1076.1|0
1648194360000|2022-03-25 07:46:00|1076.7||1076.7||1076.7||1076.7||4
1648194390000|2022-03-25 07:46:30|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1648194400000|2022-03-25 07:46:40|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1648194420000|2022-03-25 07:47:00|1076.8|1076.2|1076.7|1076.1|1076.8|1076.2|1076.7|1076.1|0
1648194430000|2022-03-25 07:47:10|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1648194440000|2022-03-25 07:47:20|1076.7|1076.1|1077.2|1076.2|1077.2|1076.2|1076.7|1076.1|1
1648194470000|2022-03-25 07:47:50|1077.3|1076.3|1078.4|1076.9|1078.4|1076.9|1077.3|1076.3|0
1648194510000|2022-03-25 07:48:30|1077.9|1076.4|1077.7|1076.2|1077.9|1076.4|1077.7|1076.2|1
1648194540000|2022-03-25 07:49:00|1077.5|1076.5|1077.6|1076.6|1077.6|1076.6|1077.5|1076.5|1
1648194550000|2022-03-25 07:49:10|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|0
1648194610000|2022-03-25 07:50:10|1077.8|1076.3|1077.7|1076.2|1077.8|1076.3|1077.7|1076.2|0
1648194620000|2022-03-25 07:50:20|1077.4|1076.4|1077|1076.4|1077.4|1076.5|1077|1076.3|0
1648194630000|2022-03-25 07:50:30|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|1076.9|1076.3|2
1648194640000|2022-03-25 07:50:40|1076.8|1076.2|1076.9|1076.3|1076.9|1076.3|1076.8|1076.2|0
1648194650000|2022-03-25 07:50:50|1077|1076.4|1077.5|1076.5|1077.5|1076.5|1077|1076.4|1
1648194660000|2022-03-25 07:51:00|1077.4|1076.4|1076|1075.4|1077.6|1076.4|1076|1075.4|7
1648194670000|2022-03-25 07:51:10|1076.1|1075.5|1076.3|1075.3|1076.3|1075.7|1076.1|1075.3|2
1648194720000|2022-03-25 07:52:00|1076.2|1075.2|1075.5|1074.5|1076.2|1075.4|1075.5|1074.5|10
1648194730000|2022-03-25 07:52:10|1076|1074.6|1076.1|1074.6|1076.1|1074.6|1076|1074.6|3
1648194740000|2022-03-25 07:52:20|1075.6||1075.6||1075.6||1075.6||1
1648194750000|2022-03-25 07:52:30|1075.7|1074.7|1075.6|1074.6|1075.7|1074.7|1075.6|1074.6|0
1648194760000|2022-03-25 07:52:40|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1
1648194780000|2022-03-25 07:53:00|1075.2|1074.6|1075.1|1074.5|1075.2|1074.6|1075.1|1074.5|1
1648194790000|2022-03-25 07:53:10|1075.3|1074.3|1075.2|1074.2|1075.3|1074.3|1075.2|1074.2|1
1648194800000|2022-03-25 07:53:20|1075.3|1074.3|1075.8|1074.8|1076.2|1074.8|1075.3|1074.3|1
1648194810000|2022-03-25 07:53:30|1075.9|1074.9|1076.5|1075|1076.5|1075|1075.9|1074.9|1
1648194850000|2022-03-25 07:54:10|1076.2|1075.2|1075.9|1074.9|1076.2|1075.2|1075.9|1074.7|0
1648194900000|2022-03-25 07:55:00|1075.8|1075.2|1075.8|1075.2|1075.9|1075.3|1075.8|1074.9|1
1648194910000|2022-03-25 07:55:10|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1648194940000|2022-03-25 07:55:40||1074.9||1074.9||1074.9||1074.9|0
1648194960000|2022-03-25 07:56:00|1076|1075|1075.9|1074.9|1076|1075|1075.9|1074.9|0
1648194970000|2022-03-25 07:56:10|1076.3|1075.7|1077.6|1076.1|1077.7|1076.2|1076.3|1075.7|24
1648195000000|2022-03-25 07:56:40|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|6
1648195020000|2022-03-25 07:57:00|1076.5|1075.5|1076.7|1075.2|1076.7|1075.5|1076.5|1075.2|0
1648195030000|2022-03-25 07:57:10|1076.6|1075.1|1076.3|1075.3|1076.6|1075.3|1076.3|1075.1|0
1648195040000|2022-03-25 07:57:20|1076.4|1075.4|1076.8|1075.3|1076.9|1075.4|1076.4|1075.3|0
1648195060000|2022-03-25 07:57:40|1076.9|1075.4|1076.8|1075.3|1076.9|1075.4|1076.8|1075.3|0
1648195080000|2022-03-25 07:58:00|1076.7|1075.2|1076.3|1075.3|1076.7|1075.3|1076.3|1075.2|0
1648195100000|2022-03-25 07:58:20|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|0
1648195110000|2022-03-25 07:58:30|1077|1075.5|1076.7|1075.2|1077|1075.6|1076|1075.2|3
1648195120000|2022-03-25 07:58:40|1076.9|1075.4|1075.5|1074|1077|1075.5|1075.5|1074|7
1648195130000|2022-03-25 07:58:50|1075.3|1074.3|1076|1074.5|1076|1074.5|1075.3|1074.2|0
1648195140000|2022-03-25 07:59:00|1075.5|1074|1074.9|1074.3|1075.5|1074.3|1074.9|1074|4
1648195150000|2022-03-25 07:59:10|1075|1074|1075.4|1074.4|1075.6|1074.7|1074.5|1073.8|4
1648195160000|2022-03-25 07:59:20|1075.5|1074.5|1075.4|1074.8|1075.5|1074.8|1075.4|1074.5|0
1648195180000|2022-03-25 07:59:40|1075.3|1074.7|1075.2|1074.2|1075.3|1074.7|1075.2|1074.2|1
1648195190000|2022-03-25 07:59:50|1075.5|1074.5|1075.7|1074.7|1075.8|1074.8|1075.5|1074.5|5
1648195200000|2022-03-25 08:00:00|1075.5|1074.5|1075|1074.4|1075.8|1074.5|1074.9|1074.1|1
1648195210000|2022-03-25 08:00:10|1075.1|1074.5|1075|1074|1075.1|1074.5|1075|1074|0
1648195220000|2022-03-25 08:00:20|1075.1|1074.1|1075.1|1074.1|1075.1|1074.4|1075|1074.1|0
1648195240000|2022-03-25 08:00:40|1075|1074.4|1075.3|1074.3|1075.8|1074.4|1075|1074.3|5
1648195250000|2022-03-25 08:00:50|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1648195260000|2022-03-25 08:01:00|1075.6|1074.6|1075.4|1074.4|1075.8|1074.6|1075.1|1074.1|6
1648195280000|2022-03-25 08:01:20|1075.7|1074.2|1075.4|1074.4|1075.7|1074.4|1075.4|1074.2|0
1648195300000|2022-03-25 08:01:40|1075.3|1074.3|1075.7|1074.2|1075.7|1074.3|1075.3|1074.2|2
1648195310000|2022-03-25 08:01:50|1075.4|1074.8|1076.5|1075|1076.5|1075|1075.4|1074.8|2
1648195320000|2022-03-25 08:02:00|1076.6|1075.1|1076.5|1075|1076.6|1075.1|1076.5|1075|0
1648195330000|2022-03-25 08:02:10|1076.1|1075.1|1076.3|1074.8|1076.3|1075.1|1076.1|1074.7|0
1648195340000|2022-03-25 08:02:20|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|1075.9|1074.9|0
1648195350000|2022-03-25 08:02:30|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1648195370000|2022-03-25 08:02:50|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|11
1648195380000|2022-03-25 08:03:00|1075.8|1074.3|1075.7|1074.2|1075.8|1074.3|1075.7|1074.2|0
1648195390000|2022-03-25 08:03:10|1075.4|1074.8|1075.9|1075.3|1076.2|1075.3|1075.4|1074.7|0
1648195400000|2022-03-25 08:03:20|1075.8|1075.2|1075.7|1075.1|1075.8|1075.2|1075.7|1075.1|1
1648195410000|2022-03-25 08:03:30|1076.1|1075.2|1075.8|1075.2|1076.1|1075.2|1075.8|1075.2|2
1648195420000|2022-03-25 08:03:40|1076|1075|1076|1075|1076|1075|1076|1075|0
1648195430000|2022-03-25 08:03:50|1076.2|1075.2|1075.9|1075.3|1076.2|1075.5|1075.9|1075.2|1
1648195440000|2022-03-25 08:04:00|1076|1075.4|1075.8|1074.3|1076.1|1075.4|1075.8|1074.3|3
1648195450000|2022-03-25 08:04:10|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1
1648195470000|2022-03-25 08:04:30|1076.1|1074.6|1076|1074.5|1076.1|1074.6|1076|1074.5|0
1648195480000|2022-03-25 08:04:40|1076.1|1074.6|1075.7|1074.7|1076.1|1074.7|1075.7|1074.6|0
1648195500000|2022-03-25 08:05:00|1075.8|1074.8|1075.4|1074.8|1075.8|1074.8|1075.4|1074.7|0
1648195520000|2022-03-25 08:05:20|1075.7|1074.7|1076|1074.5|1076|1074.7|1075.7|1074.5|0
1648195560000|2022-03-25 08:06:00|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1648195570000|2022-03-25 08:06:10|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1648195580000|2022-03-25 08:06:20|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|1075.9|1075.3|0
1648195590000|2022-03-25 08:06:30|1076|1074.9|1075.9|1075.3|1076.1|1075.3|1075.9|1074.9|2
1648195600000|2022-03-25 08:06:40|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1
1648195620000|2022-03-25 08:07:00|1075.2|1074.2|1075.8|1074.3|1075.8|1074.3|1075.2|1074.2|2
1648195630000|2022-03-25 08:07:10|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|1075.7|1074.7|0
1648195660000|2022-03-25 08:07:40|1074.7|1073.7|1074.3|1073.7|1074.7|1074|1074.3|1073.7|2
1648195670000|2022-03-25 08:07:50|||||||||1
1648195680000|2022-03-25 08:08:00|1074.4|1073.8|1075|1074|1075.2|1074|1074.4|1073.7|7
1648195690000|2022-03-25 08:08:10|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|1075.3|1074.3|0
1648195720000|2022-03-25 08:08:40|1075|1074.4|1074.8|1073.8|1075|1074.4|1074.8|1073.8|1
1648195730000|2022-03-25 08:08:50|1074.6|1074.2|1074.6|1073.6|1074.7|1074.2|1074.6|1073.6|0
1648195740000|2022-03-25 08:09:00|1074.7|1073.7|1074.5|1073.9|1074.7|1074|1074.5|1073.7|1
1648195770000|2022-03-25 08:09:30|1074.7|1073.7|1074.6|1073.6|1074.7|1073.7|1074.6|1073.6|0
1648195780000|2022-03-25 08:09:40|1073.7|1073.1|1073.8|1073.2|1074.1|1073.2|1073.7|1072.8|10
1648195800000|2022-03-25 08:10:00|1073.5|1072.9|1073.2|1072.6|1073.5|1072.9|1073.2|1072.3|7
1648195810000|2022-03-25 08:10:10|1073.5|1072.9|1071.9|1070.9|1073.5|1072.9|1071.2|1070.6|8
1648195820000|2022-03-25 08:10:20|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1648195830000|2022-03-25 08:10:30|||||||||2
1648195840000|2022-03-25 08:10:40|1071.9|1070.9|1071.6|1070.6|1072|1070.9|1071.4|1070.4|2
1648195850000|2022-03-25 08:10:50|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1648195860000|2022-03-25 08:11:00|1072|1070.5|1071.6|1070.6|1072|1070.9|1071.6|1070.4|3
1648195870000|2022-03-25 08:11:10|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1648195880000|2022-03-25 08:11:20|1072|1070.5|1072.1|1071.1|1072.2|1071.2|1071.8|1070.5|0
1648195890000|2022-03-25 08:11:30|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|5
1648195900000|2022-03-25 08:11:40|1071.6|1070.6|1071.7|1070.2|1071.7|1070.6|1071.6|1070.2|0
1648195910000|2022-03-25 08:11:50|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|1071.4|1070.4|0
1648195920000|2022-03-25 08:12:00|1071.3|1070.7|1071.4|1070.4|1071.4|1070.7|1071.3|1070.4|1
1648195930000|2022-03-25 08:12:10|1070.7|1070.8|1071|1070|1071|1070.8|1070.4|1069.7|59
1648195940000|2022-03-25 08:12:20|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1
1648195950000|2022-03-25 08:12:30|1070.5|1069.9|1070.4|1069.8|1070.5|1069.9|1070.4|1069.8|3
1648195960000|2022-03-25 08:12:40|1070.7|1069.7|1070.8|1069.8|1070.8|1069.8|1070.7|1069.7|1
1648195970000|2022-03-25 08:12:50|1071.3|1070.7|1072.3|1071.3|1072.3|1071.3|1071.3|1070.7|7
1648195980000|2022-03-25 08:13:00|1072.1|1071.5|1072.4|1070.9|1072.5|1071.5|1072.1|1070.9|4
1648195990000|2022-03-25 08:13:10|1072.2|1071.2|1072.9|1072.3|1073.1|1072.3|1072.2|1071.2|6
1648196010000|2022-03-25 08:13:30|1073.5|1072|1073.8|1072.8|1073.8|1072.8|1073.5|1072|1
1648196020000|2022-03-25 08:13:40|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1
1648196070000|2022-03-25 08:14:30|1074.2|1073.1|1073.2|1072.2|1074.2|1073.6|1073.2|1072|3
1648196080000|2022-03-25 08:14:40|1073.1|1072.5|1073.4|1071.9|1073.4|1072.5|1073.1|1071.9|0
1648196090000|2022-03-25 08:14:50|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|0
1648196100000|2022-03-25 08:15:00|1073.8|1072.3|1073.6|1073|1073.8|1073|1073.5|1072.1|3
1648196130000|2022-03-25 08:15:30|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|1073.7|1073.1|0
1648196140000|2022-03-25 08:15:40||1072.2||1072.2||1072.2||1072.2|1
1648196150000|2022-03-25 08:15:50|1073.5|1072|1073.6|1072.1|1073.6|1072.1|1073.5|1072|0
1648196160000|2022-03-25 08:16:00|1073.9|1072.4|1073.7|1072.7|1073.9|1072.7|1073.7|1072.4|0
1648196190000|2022-03-25 08:16:30|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1648196200000|2022-03-25 08:16:40|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1
1648196220000|2022-03-25 08:17:00|1073.1|1072.2|1072.5|1071.5|1073.1|1072.2|1072.5|1071.5|5
1648196230000|2022-03-25 08:17:10|1072.7|1071.7|1073.1|1071.6|1073.2|1071.7|1072.7|1071.6|1
1648196240000|2022-03-25 08:17:20|1072.9|1071.9|1073.7|1072.7|1073.8|1072.7|1072.9|1071.9|0
1648196250000|2022-03-25 08:17:30|1073.9|1072.9|1073.7|1072.7|1073.9|1072.9|1073.7|1072.7|0
1648196300000|2022-03-25 08:18:20|1075.2|1073.7|1075|1074|1075.2|1074|1075|1073.7|9
1648196310000|2022-03-25 08:18:30|1074.4|1073.8|1073.7|1072.2|1074.5|1073.8|1073.7|1072.2|3
1648196320000|2022-03-25 08:18:40|1073.6|1072.1|1073.7|1072.2|1073.7|1072.2|1073.6|1072.1|0
1648196360000|2022-03-25 08:19:20|1073.6|1072.6|1073.9|1072.4|1073.9|1072.6|1073.6|1072.3|0
1648196370000|2022-03-25 08:19:30|1074.1|1072.6|1074.4|1072.9|1074.4|1073|1074|1072.6|0
1648196400000|2022-03-25 08:20:00|1073.2|1071.7|1073.1|1071.6|1073.2|1071.7|1073.1|1071.6|6
1648196420000|2022-03-25 08:20:20|1072.3|1071.7|1073.3|1071.8|1073.3|1071.8|1072.3|1071.6|1
1648196480000|2022-03-25 08:21:20|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1648196490000|2022-03-25 08:21:30|||||||||1
1648196520000|2022-03-25 08:22:00|||||||||1
1648196550000|2022-03-25 08:22:30|1072.6|1072|1072.3|1071.7|1072.6|1072|1072.3|1071.7|1
1648196580000|2022-03-25 08:23:00|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|0
1648196590000|2022-03-25 08:23:10|1073.4|1071.9|1073.5|1072|1073.5|1072|1073.4|1071.9|0
1648196620000|2022-03-25 08:23:40|1073.6|1072.1|1073.9|1072.4|1073.9|1072.4|1073.6|1072.1|0
1648196630000|2022-03-25 08:23:50|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|1
1648196660000|2022-03-25 08:24:20|1073.9|1072.4|1072.5|1071.9|1073.9|1072.4|1072.5|1071.6|0
1648196670000|2022-03-25 08:24:30|1072.4|1071.8|1072.2|1071.6|1072.5|1071.8|1071.6|1070.7|7
1648196680000|2022-03-25 08:24:40|1072.1|1071.5|1072|1070.5|1072.9|1071.5|1071.3|1070.1|5
1648196690000|2022-03-25 08:24:50|1072.2|1070.7|1073|1071.5|1073|1071.5|1071.2|1070.3|2
1648196700000|2022-03-25 08:25:00|1073.1|1071.6|1072.1|1071.1|1073.1|1071.9|1072.1|1071.1|2
1648196710000|2022-03-25 08:25:10|1071.3|1070.7|1072.5|1071|1072.7|1071.2|1071.1|1070.5|6
1648196720000|2022-03-25 08:25:20|1072.1|1071.1|1071.9|1071.3|1072.1|1071.3|1071.9|1071.1|1
1648196730000|2022-03-25 08:25:30|1071.8|1071.2|1072.4|1070.9|1072.4|1071.2|1071.1|1070.5|8
1648196740000|2022-03-25 08:25:40|1072.3|1070.8|1072|1070.5|1072.3|1070.8|1071|1070.4|3
1648196760000|2022-03-25 08:26:00|1071.9|1070.4|1072.3|1070.8|1072.3|1070.8|1070.5|1069.9|15
1648196770000|2022-03-25 08:26:10|1072.4|1071.3|1070.9|1069.9|1072.4|1071.3|1070.4|1069.4|4
1648196780000|2022-03-25 08:26:20|1070.6|1070|1071|1069.5|1071.1|1070|1070|1069.4|8
1648196790000|2022-03-25 08:26:30|1070.8|1069.8|1071|1069.5|1071|1070.1|1070|1068.8|5
1648196800000|2022-03-25 08:26:40|1070.4|1069.8|1070.4|1069.8|1070.5|1069.8|1070.2|1069.4|1
1648196810000|2022-03-25 08:26:50||1069.4||1069.4||1069.4||1069.4|2
1648196820000|2022-03-25 08:27:00|1070.3|1069.8|1070.3|1069.7|1070.3|1069.8|1070.3|1069.7|0
1648196830000|2022-03-25 08:27:10|1070.6|1069.6|1070.3|1069.7|1070.6|1069.7|1070.2|1069.6|0
1648196840000|2022-03-25 08:27:20|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1648196850000|2022-03-25 08:27:30|1070.5|1069.5|1070.3|1069.7|1070.5|1069.7|1070.3|1069.5|1
1648196860000|2022-03-25 08:27:40|1069.8|1068.8|1069.8|1068.8|1069.9|1069.1|1069.3|1068.6|5
1648196870000|2022-03-25 08:27:50|1069.5|1069.2|1069.4|1068.4|1069.8|1069.2|1069.1|1068.1|9
1648196880000|2022-03-25 08:28:00|1069.5|1068.5|1069.4|1068.4|1069.5|1068.5|1069|1068.2|21
1648196890000|2022-03-25 08:28:10|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1
1648196900000|2022-03-25 08:28:20|||||||||1
1648196920000|2022-03-25 08:28:40|||||||||2
1648196930000|2022-03-25 08:28:50|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069|1068.3|1
1648196950000|2022-03-25 08:29:10|||||||||1
1648196960000|2022-03-25 08:29:20|||||||||1
1648196970000|2022-03-25 08:29:30|1069.5|1068.5|1069.4|1068.4|1069.6|1068.8|1068.8|1068.1|7
1648196980000|2022-03-25 08:29:40|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1648196990000|2022-03-25 08:29:50|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1
1648197000000|2022-03-25 08:30:00|1069.3|1068.3|1069.5|1068.5|1069.6|1068.5|1069.1|1068.1|0
1648197020000|2022-03-25 08:30:20|1069|1068.4|1069.8|1069.2|1069.8|1069.2|1069|1068.3|4
1648197030000|2022-03-25 08:30:30|1069.9|1069.3|1070.9|1069.9|1070.9|1069.9|1069.9|1069.2|14
1648197050000|2022-03-25 08:30:50|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1
1648197060000|2022-03-25 08:31:00|1071.1|1069.6|1071.2|1069.7|1071.2|1069.7|1071.1|1069.6|0
1648197100000|2022-03-25 08:31:40|1071.1|1069.6|1070.3|1069.3|1071.1|1069.6|1070.3|1069.2|1
1648197110000|2022-03-25 08:31:50|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1
1648197120000|2022-03-25 08:32:00|1069.9|1068.4|1070.1|1068.6|1070.1|1068.9|1069.5|1068.4|0
1648197130000|2022-03-25 08:32:10|1070.2|1068.7|1070.6|1069.1|1070.6|1069.1|1070|1068.7|1
1648197140000|2022-03-25 08:32:20|1070.5|1069.5|1069.9|1068.4|1070.8|1069.5|1069.9|1068.4|1
1648197150000|2022-03-25 08:32:30|1069.5|1068.5|1069.7|1068.2|1069.8|1068.5|1069.5|1068.1|0
1648197170000|2022-03-25 08:32:50|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1
1648197190000|2022-03-25 08:33:10|1069.5|1068.5|1070.7|1069.2|1070.7|1069.2|1069.5|1068.5|1
1648197200000|2022-03-25 08:33:20|1070.3|1069.3|1069.6|1068.6|1070.3|1069.3|1069.5|1068.6|2
1648197230000|2022-03-25 08:33:50|1069.4|1068.1|1069.1|1068.1|1069.4|1068.1|1069.1|1067.9|0
1648197250000|2022-03-25 08:34:10|1068.9|1068.3|1069.3|1067.8|1069.4|1068.4|1068.5|1067.6|6
1648197260000|2022-03-25 08:34:20|1069.4|1067.9|1069.4|1068.4|1069.4|1068.4|1069.4|1067.9|0
1648197270000|2022-03-25 08:34:30|1069.3|1068.3|1069.4|1068.4|1069.4|1068.4|1069.3|1068.3|0
1648197280000|2022-03-25 08:34:40|1069.3|1068.3|1069.4|1068.4|1069.4|1068.4|1069.3|1068.3|0
1648197290000|2022-03-25 08:34:50|1069.2|1068.6|1069.4|1068.8|1069.4|1068.8|1069.2|1068.6|0
1648197300000|2022-03-25 08:35:00|1069.5|1068.9|1070.4|1068.9|1070.4|1068.9|1069.5|1068.8|1
1648197310000|2022-03-25 08:35:10|||||||||1
1648197350000|2022-03-25 08:35:50|1070.5|1069.5|1071.1|1069.6|1071.1|1069.8|1070.5|1069.5|2
1648197360000|2022-03-25 08:36:00|1070.2|1068.7|1071.1|1069.6|1071.2|1069.9|1069.9|1068.7|4
1648197380000|2022-03-25 08:36:20|1070.4|1069.8|1071.6|1070.1|1071.6|1070.1|1070.4|1069.6|1
1648197390000|2022-03-25 08:36:30|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1
1648197420000|2022-03-25 08:37:00|1072.3|1070.8|1072|1071|1072.3|1071|1072|1070.8|0
1648197430000|2022-03-25 08:37:10|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1648197440000|2022-03-25 08:37:20|1071.8|1071.2|1072.9|1071.4|1072.9|1071.4|1071.8|1071.2|1
1648197450000|2022-03-25 08:37:30|1072.8|1071.3|1072.6|1071.1|1072.8|1071.3|1072.6|1071.1|0
1648197460000|2022-03-25 08:37:40|1072.3|1071.3|1071.3|1069.8|1072.3|1071.3|1070.8|1069.3|2
1648197480000|2022-03-25 08:38:00|1071.1|1069.6|1070.2|1068.7|1071.1|1069.6|1070.2|1068.7|1
1648197490000|2022-03-25 08:38:10|1070.1|1068.6|1069.7|1068.2|1070.1|1068.6|1069.7|1068.2|0
1648197510000|2022-03-25 08:38:30|1069.3|1068.3|1069.3|1067.8|1069.3|1068.3|1069.3|1067.8|3
1648197530000|2022-03-25 08:38:50|1069.1|1068.1|1069.5|1068|1069.5|1068.1|1069.1|1068|0
1648197550000|2022-03-25 08:39:10|1069.7|1068.2|1069.7|1068.7|1069.7|1068.7|1069.6|1068.2|0
1648197560000|2022-03-25 08:39:20|||||||||2
1648197580000|2022-03-25 08:39:40|1069.6|1069|1069.9|1068.9|1070.1|1069.1|1069.6|1068.9|10
1648197600000|2022-03-25 08:40:00|1070|1069|1070|1069|1070|1069|1070|1069|1
1648197610000|2022-03-25 08:40:10|1070.5|1069.3|1070.5|1069.5|1070.8|1069.5|1070.5|1069.1|9
1648197630000|2022-03-25 08:40:30||1069||1069||1069||1069|3
1648197670000|2022-03-25 08:41:10|1070.1|1069.1|1069.5|1068|1070.2|1069.1|1069|1068|3
1648197690000|2022-03-25 08:41:30|1068.9|1068.3|1068.8|1068.2|1068.9|1068.3|1068.7|1068.1|5
1648197700000|2022-03-25 08:41:40|1068.7|1068.1|1069|1067.5|1069|1068.4|1068.5|1067.5|7
1648197710000|2022-03-25 08:41:50|1068.9|1067.4|1068.8|1067.3|1068.9|1067.4|1068.7|1067.2|7
1648197720000|2022-03-25 08:42:00|1069|1067.5|1069|1067.5|1069|1067.7|1068.6|1067.5|0
1648197730000|2022-03-25 08:42:10|1068.4|1067.8|1068.3|1067.7|1068.4|1067.8|1068.3|1067.7|0
1648197740000|2022-03-25 08:42:20|1068.5|1067.5|1069|1067.5|1069|1067.5|1068.5|1067.5|1
1648197750000|2022-03-25 08:42:30|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1648197760000|2022-03-25 08:42:40|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|2
1648197770000|2022-03-25 08:42:50|1068.3|1067.7|1068.5|1067.5|1068.5|1067.7|1068.3|1067.5|1
1648197800000|2022-03-25 08:43:20|1067.5|1066|1067|1066|1067.9|1066.4|1066.6|1065.5|6
1648197810000|2022-03-25 08:43:30|1067.1|1066.1|1067.7|1066.2|1067.7|1066.6|1067.1|1066.1|1
1648197820000|2022-03-25 08:43:40|1067.4|1066.4|1067.1|1065.6|1067.6|1066.4|1066.8|1065.6|2
1648197830000|2022-03-25 08:43:50|1067|1066|1067.6|1066.1|1067.6|1066.1|1067|1065.7|0
1648197840000|2022-03-25 08:44:00|1067.5|1066|1067.7|1066.2|1067.7|1066.2|1067.5|1066|1
1648197850000|2022-03-25 08:44:10|1067.5|1066.5|1067.6|1066.6|1067.7|1066.9|1067.4|1066.5|2
1648197860000|2022-03-25 08:44:20|1068.3|1067|1068.3|1067.3|1068.3|1067.3|1068.3|1067|2
1648197880000|2022-03-25 08:44:40|1068.4|1067.8|1070.1|1068.6|1070.1|1068.6|1068.4|1067.8|2
1648197890000|2022-03-25 08:44:50|1069.8|1069.2|1070.6|1069.1|1070.6|1069.2|1069.8|1069|0
1648197900000|2022-03-25 08:45:00|1070.5|1069|1070.4|1069.4|1070.5|1069.4|1070.4|1069|0
1648197910000|2022-03-25 08:45:10|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1648197920000|2022-03-25 08:45:20|1070.5|1069|1070.2|1068.7|1070.5|1069|1070.2|1068.7|0
1648197950000|2022-03-25 08:45:50|1069.8|1068.3|1069.7|1068.2|1070.1|1069.1|1069.5|1068|3
1648197960000|2022-03-25 08:46:00|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1648197970000|2022-03-25 08:46:10|1069.3|1068.3|1067.1|1065.6|1069.6|1068.3|1067.1|1065.6|7
1648197980000|2022-03-25 08:46:20|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1648197990000|2022-03-25 08:46:30|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|0
1648198000000|2022-03-25 08:46:40|1067.1|1065.6|1067.1|1065.6|1067.1|1066|1067|1065.6|0
1648198010000|2022-03-25 08:46:50|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1
1648198030000|2022-03-25 08:47:10|1067.2|1066.2|1067.5|1066.5|1067.7|1066.5|1067.2|1066.2|0
1648198050000|2022-03-25 08:47:30|1069.1|1067.6|1069.1|1067.6|1069.2|1067.7|1069.1|1067.6|1
1648198060000|2022-03-25 08:47:40|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1648198070000|2022-03-25 08:47:50|1069.3|1067.8|1069.5|1068|1069.5|1068|1068.5|1067.8|5
1648198080000|2022-03-25 08:48:00|1069.1|1068.1|1068.7|1067.2|1069.1|1068.1|1067.6|1066.3|5
1648198090000|2022-03-25 08:48:10|1068.8|1067.3|1067.8|1066.3|1068.8|1067.6|1066.6|1065.6|5
1648198120000|2022-03-25 08:48:40|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1
1648198140000|2022-03-25 08:49:00|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|0
1648198160000|2022-03-25 08:49:20|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|0
1648198180000|2022-03-25 08:49:40|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|0
1648198200000|2022-03-25 08:50:00|1066.5|1065.3|1067.2|1065.7|1067.2|1065.7|1066.1|1065|4
1648198210000|2022-03-25 08:50:10|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1
1648198220000|2022-03-25 08:50:20|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|0
1648198230000|2022-03-25 08:50:30|1067.2|1065.7|1067.2|1065.7|1067.2|1065.7|1066.1|1065.1|1
1648198240000|2022-03-25 08:50:40|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1648198260000|2022-03-25 08:51:00|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1648198270000|2022-03-25 08:51:10|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1648198280000|2022-03-25 08:51:20|||||||||1
1648198290000|2022-03-25 08:51:30|1067.1|1065.6|1067.3|1065.8|1067.3|1065.8|1067.1|1065.6|0
1648198300000|2022-03-25 08:51:40|1067|1066.4|1067.6|1066.1|1067.6|1066.5|1067|1066.1|0
1648198320000|2022-03-25 08:52:00|1067.3|1065.8|1067.1|1065.6|1067.3|1065.8|1067.1|1065.6|0
1648198370000|2022-03-25 08:52:50|1067|1066|1067.1|1066.1|1067.1|1066.1|1067|1066|0
1648198380000|2022-03-25 08:53:00|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|2
1648198390000|2022-03-25 08:53:10|1067.7|1067.1|1066.9|1065.4|1067.7|1067.1|1063.8|1062.4|32
1648198410000|2022-03-25 08:53:30|1066.8|1065.8|1067.1|1065.6|1067.1|1065.8|1066.8|1065.6|3
1648198420000|2022-03-25 08:53:40|||||||||1
1648198500000|2022-03-25 08:55:00|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|0
1648198510000|2022-03-25 08:55:10|1067.6|1066.1|1067.7|1066.2|1067.7|1066.2|1067.6|1066.1|0
1648198570000|2022-03-25 08:56:10|1068|1066.5|1067.9|1066.4|1068|1066.5|1067.9|1066.4|1
1648198580000|2022-03-25 08:56:20|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1648198670000|2022-03-25 08:57:50|1067.6|1066.6|1067.6|1066.1|1067.6|1066.6|1067.3|1065.8|2
1648198680000|2022-03-25 08:58:00|1067.2|1066.2|1067.8|1066.3|1067.8|1066.3|1067.2|1066.2|1
1648198730000|2022-03-25 08:58:50|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1648198750000|2022-03-25 08:59:10|1068.2|1066.7|1068.1|1066.6|1068.2|1066.7|1068.1|1066.6|0
1648198830000|2022-03-25 09:00:30|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1
1648198860000|2022-03-25 09:01:00|1068|1066.5|1067.9|1066.4|1068|1066.5|1067.9|1066.4|1
1648198950000|2022-03-25 09:02:30|||||||||2
1648198990000|2022-03-25 09:03:10|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1648199050000|2022-03-25 09:04:10|1068.2|1066.7|1068.1|1066.6|1068.3|1066.8|1068.1|1066.6|3
1648199070000|2022-03-25 09:04:30|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|3
1648199100000|2022-03-25 09:05:00|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1648199120000|2022-03-25 09:05:20|1067.1|1066.5|1067.3|1065.8|1067.6|1066.5|1067.1|1065.8|2
1648199140000|2022-03-25 09:05:40|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|0
1648199150000|2022-03-25 09:05:50|1067|1066|1067|1066|1067|1066|1067|1066|0
1648199170000|2022-03-25 09:06:10|1067.1|1065.6|1066.8|1066.2|1067.1|1066.2|1066.8|1065.4|1
1648199180000|2022-03-25 09:06:20|1067|1065.5|1067.1|1065.6|1067.1|1065.6|1067|1065.5|0
1648199200000|2022-03-25 09:06:40|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1648199210000|2022-03-25 09:06:50|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|1067.1|1065.6|0
1648199230000|2022-03-25 09:07:10|1068.5|1067|1068.4|1066.9|1068.5|1067|1068.4|1066.9|5
1648199240000|2022-03-25 09:07:20|1068.5|1067|1068.5|1067|1068.5|1067|1068.4|1066.9|0
1648199380000|2022-03-25 09:09:40|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1648199400000|2022-03-25 09:10:00|1067.6|1067|1068.1|1066.6|1068.1|1067|1067.6|1066.3|2
1648199420000|2022-03-25 09:10:20|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1648199430000|2022-03-25 09:10:30|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1648199460000|2022-03-25 09:11:00|||||||||1
1648199520000|2022-03-25 09:12:00|1067.5|1066.5|1067.5|1066.5|1067.8|1066.5|1067.4|1066.3|0
1648199530000|2022-03-25 09:12:10|1067.9|1066.4|1067.5|1066.5|1067.9|1066.5|1067.4|1066.4|2
1648199540000|2022-03-25 09:12:20|1067.2|1066.6|1067.9|1066.4|1067.9|1066.8|1067.1|1066.4|1
1648199550000|2022-03-25 09:12:30|1067.6|1066.6|1067.5|1066|1067.8|1066.8|1066.2|1065.3|4
1648199560000|2022-03-25 09:12:40|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|0
1648199570000|2022-03-25 09:12:50|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1648199580000|2022-03-25 09:13:00|1067.4|1066.4|1067.6|1066.1|1067.9|1066.4|1066|1065.4|6
1648199590000|2022-03-25 09:13:10|1067.1|1065.6|1067.1|1065.6|1067.3|1065.8|1066.4|1064.9|2
1648199600000|2022-03-25 09:13:20|1066.9|1065.4|1067.3|1065.8|1067.3|1065.8|1065.9|1065.1|3
1648199610000|2022-03-25 09:13:30|1066.9|1065.9|1067.4|1065.9|1067.4|1066.1|1065.7|1065.1|3
1648199620000|2022-03-25 09:13:40|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|0
1648199650000|2022-03-25 09:14:10|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|4
1648199660000|2022-03-25 09:14:20|1067.4|1066.8|1067.6|1066.6|1068.7|1067.2|1067.4|1066.1|4
1648199700000|2022-03-25 09:15:00|1067.3|1066.3|1067|1065.5|1067.3|1066.3|1066.9|1065.4|2
1648199710000|2022-03-25 09:15:10|1067.1|1065.6|1067.9|1066.4|1067.9|1066.4|1066.5|1065.6|1
1648199750000|2022-03-25 09:15:50|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1648199770000|2022-03-25 09:16:10|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|0
1648199780000|2022-03-25 09:16:20|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1067.1|1066.5|1
1648199790000|2022-03-25 09:16:30|1067.2|1066.6|1066.2|1064.7|1067.2|1066.6|1066.1|1064.6|16
1648199820000|2022-03-25 09:17:00|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|0
1648199880000|2022-03-25 09:18:00|1066.1|1065.1|1067.5|1066|1067.5|1066|1066.1|1065.1|1
1648199930000|2022-03-25 09:18:50|1067.1|1066.1|1066.2|1064.7|1067.1|1066.1|1065.9|1064.4|2
1648199940000|2022-03-25 09:19:00|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|1065.9|1065.3|0
1648199950000|2022-03-25 09:19:10|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1648199960000|2022-03-25 09:19:20|1066.1|1065.5|1067.1|1065.6|1067.1|1065.6|1066.1|1065.5|1
1648199970000|2022-03-25 09:19:30|1067|1065.5|1066.9|1065.4|1067|1065.5|1066.9|1065.4|1
1648200000000|2022-03-25 09:20:00|1066.8|1065.3|1066.8|1065.8|1067.1|1065.8|1066.8|1065.3|2
1648200010000|2022-03-25 09:20:10|1066.6|1065.3|1066.6|1065.6|1066.6|1065.6|1066.6|1065.3|0
1648200040000|2022-03-25 09:20:40|1066.7|1065.7|1067|1066|1067|1066|1066.7|1065.7|2
1648200060000|2022-03-25 09:21:00||1065.5||1065.5||1065.5||1065.5|1
1648200100000|2022-03-25 09:21:40|1067.3|1066.7|1068|1066.5|1068|1066.7|1067.3|1066.5|6
1648200110000|2022-03-25 09:21:50|1067.9|1066.4|1067.8|1066.8|1067.9|1066.8|1067.8|1066.4|0
1648200120000|2022-03-25 09:22:00|1067.9|1066.9|1067.9|1067.3|1067.9|1067.3|1067.9|1066.9|0
1648200130000|2022-03-25 09:22:10|1068.3|1067.7|1069.5|1068|1069.7|1068.2|1068.3|1067.7|5
1648200160000|2022-03-25 09:22:40|1069.6|1068.1|1069.8|1068.3|1069.8|1068.3|1069.6|1068.1|1
1648200170000|2022-03-25 09:22:50|1069.6|1069|1070|1068.5|1070.7|1069.8|1069.6|1068.5|2
1648200180000|2022-03-25 09:23:00|1069.7|1068.2|1069.9|1068.9|1070.2|1068.9|1069.7|1068.2|0
1648200190000|2022-03-25 09:23:10|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1
1648200200000|2022-03-25 09:23:20|1069.9|1069.3|1070.1|1068.6|1070.3|1069.3|1069.9|1068.6|1
1648200210000|2022-03-25 09:23:30|||||||||1
1648200230000|2022-03-25 09:23:50|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1648200300000|2022-03-25 09:25:00|1069.9|1068.4|1070|1068.5|1070|1068.5|1069.9|1068.4|0
1648200310000|2022-03-25 09:25:10|1069.9|1068.4|1069.1|1067.6|1069.9|1068.4|1069.1|1067.6|2
1648200340000|2022-03-25 09:25:40|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1648200350000|2022-03-25 09:25:50|1068.6|1067.1|1067.4|1066.8|1068.8|1067.3|1067.4|1066.8|2
1648200430000|2022-03-25 09:27:10|1067.5|1066.9|1070.1|1068.6|1070.1|1068.6|1067.5|1066.9|5
1648200440000|2022-03-25 09:27:20|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|2
1648200480000|2022-03-25 09:28:00|1069.2|1068.6|1069|1068|1069.4|1068.6|1069|1068|1
1648200490000|2022-03-25 09:28:10|1068.8|1067.3|1068.3|1067.7|1069.1|1067.7|1068.3|1067.3|2
1648200510000|2022-03-25 09:28:30|1068.4|1067.8|1069.1|1067.6|1069.1|1067.8|1068.4|1067.6|1
1648200540000|2022-03-25 09:29:00|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|0
1648200550000|2022-03-25 09:29:10|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1648200590000|2022-03-25 09:29:50|1068.5|1067.9|1067.6|1066.6|1068.5|1067.9|1067.6|1066.4|1
1648200600000|2022-03-25 09:30:00|1067.3|1066.3|1067.9|1066.4|1067.9|1066.7|1067.3|1066.3|2
1648200610000|2022-03-25 09:30:10|1068|1066.5|1068|1066.5|1068.1|1066.6|1068|1066.5|2
1648200620000|2022-03-25 09:30:20|||||||||2
1648200650000|2022-03-25 09:30:50|1067.7|1066.2|1067.6|1066.6|1067.7|1066.6|1067.6|1066.2|2
1648200660000|2022-03-25 09:31:00|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|1
1648200670000|2022-03-25 09:31:10|1068.1|1066.6|1068|1067|1068.1|1067|1068|1066.6|0
1648200680000|2022-03-25 09:31:20|||||||||2
1648200690000|2022-03-25 09:31:30|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|2
1648200700000|2022-03-25 09:31:40|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1648200710000|2022-03-25 09:31:50|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1
1648200720000|2022-03-25 09:32:00|1067.6|1066.1|1067.9|1066.4|1067.9|1066.4|1067.5|1066|7
1648200740000|2022-03-25 09:32:20|1068.1|1066.6|1068.1|1066.6|1068.4|1066.9|1068.1|1066.6|2
1648200750000|2022-03-25 09:32:30|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1648200780000|2022-03-25 09:33:00|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|0
1648200800000|2022-03-25 09:33:20||1067.1||1067.1||1067.1||1067.1|0
1648200830000|2022-03-25 09:33:50|1068|1067.4|1068.6|1067.6|1068.6|1067.6|1068|1067.4|1
1648200850000|2022-03-25 09:34:10|1068.5|1067.9|1069.1|1068.1|1069.1|1068.1|1068.5|1067.7|1
1648200860000|2022-03-25 09:34:20|||||||||2
1648200920000|2022-03-25 09:35:20|1069.2|1068.2|1069.5|1068|1069.5|1068.2|1069.2|1067.9|2
1648200930000|2022-03-25 09:35:30|1069.2|1068.6|1069.3|1068.7|1069.3|1068.7|1069.2|1068.6|0
1648200940000|2022-03-25 09:35:40|1069.4|1068.8|1069.6|1068.6|1069.9|1068.8|1069.4|1068.4|1
1648200970000|2022-03-25 09:36:10||1068.1||1068.1||1068.1||1068.1|0
1648200980000|2022-03-25 09:36:20|1069.5|1068|1067.5|1066.9|1069.5|1068|1067.5|1066.8|7
1648200990000|2022-03-25 09:36:30|1067.2|1066.5|1067.4|1065.9|1067.4|1066.6|1067.2|1065.9|1
1648201000000|2022-03-25 09:36:40|1066.8|1066.2|1067.8|1066.3|1067.8|1066.3|1066.8|1066.2|1
1648201030000|2022-03-25 09:37:10|1067.9|1066.4|1067.9|1066.9|1067.9|1066.9|1067.7|1066.4|0
1648201040000|2022-03-25 09:37:20|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1
1648201050000|2022-03-25 09:37:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1648201060000|2022-03-25 09:37:40|1068.7|1067.5|1068.6|1067.6|1068.7|1067.6|1068.5|1067.5|2
1648201100000|2022-03-25 09:38:20|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1
1648201110000|2022-03-25 09:38:30|1069.3|1068.7|1070|1069|1070.1|1069.1|1069.3|1068.7|5
1648201150000|2022-03-25 09:39:10|1070.1|1069.1|1071.1|1070.1|1071.1|1070.1|1070.1|1069.1|15
1648201160000|2022-03-25 09:39:20|1071.2|1070.2|1071.8|1070.3|1071.8|1070.3|1071.2|1070.2|7
1648201180000|2022-03-25 09:39:40|1071.9|1070.4|1072.6|1071.1|1073.6|1072.1|1071.6|1070.4|2
1648201190000|2022-03-25 09:39:50|1071.7|1070.4|1071.2|1069.7|1071.9|1070.4|1071.2|1069.7|2
1648201200000|2022-03-25 09:40:00|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1648201210000|2022-03-25 09:40:10|1071|1070.4|1071.1|1069.6|1071.1|1070.5|1071|1069.6|2
1648201230000|2022-03-25 09:40:30|1070.9|1069.9|1071.8|1070.3|1071.8|1070.3|1070.9|1069.9|1
1648201240000|2022-03-25 09:40:40|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1648201310000|2022-03-25 09:41:50|1071.9|1070.4|1072.1|1070.6|1072.1|1070.6|1071.9|1070.4|4
1648201350000|2022-03-25 09:42:30||1071.1||1071.1||1071.1||1071.1|1
1648201360000|2022-03-25 09:42:40|1072|1071|1072|1071|1072|1071|1072|1071|0
1648201370000|2022-03-25 09:42:50|1071.7|1070.7|1071.3|1069.8|1071.7|1070.7|1071.3|1069.8|0
1648201380000|2022-03-25 09:43:00|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1648201390000|2022-03-25 09:43:10|1071.2|1070.6|1072.6|1071.1|1072.7|1071.2|1071.2|1070.5|1
1648201410000|2022-03-25 09:43:30|1072.7|1071.2|1072.8|1071.3|1072.8|1071.3|1072.7|1071.2|0
1648201430000|2022-03-25 09:43:50|1072.5|1071.9|1072.1|1070.6|1072.5|1071.9|1072.1|1070.6|0
1648201440000|2022-03-25 09:44:00|1071.4|1069.9|1071.3|1069.8|1071.4|1069.9|1070.4|1069.3|2
1648201450000|2022-03-25 09:44:10|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1648201510000|2022-03-25 09:45:10|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1648201520000|2022-03-25 09:45:20|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1648201530000|2022-03-25 09:45:30|||||||||2
1648201540000|2022-03-25 09:45:40|1071.5|1070|1070.9|1069.4|1071.5|1070|1070.9|1069.4|2
1648201570000|2022-03-25 09:46:10|1071.1|1069.9|1071.1|1069.6|1071.1|1069.9|1071.1|1069.6|1
1648201590000|2022-03-25 09:46:30|1071.6|1070.1|1071.7|1070.7|1071.7|1070.7|1071.6|1070.1|1
1648201620000|2022-03-25 09:47:00|1071.6|1071|1073.2|1071.7|1073.4|1071.9|1071.6|1071|2
1648201670000|2022-03-25 09:47:50|1073.4|1071.9|1073.8|1072.3|1073.9|1072.8|1073.4|1071.9|6
1648201680000|2022-03-25 09:48:00|1073.9|1072.4|1073.8|1072.3|1074.5|1073.3|1073.4|1072.3|9
1648201710000|2022-03-25 09:48:30|1073.6|1072.1|1072.9|1071.4|1073.6|1072.1|1072.9|1071.4|0
1648201720000|2022-03-25 09:48:40|1072.8|1071.3|1072.2|1071.2|1072.8|1071.3|1072.2|1071.1|0
1648201730000|2022-03-25 09:48:50|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|5
1648201740000|2022-03-25 09:49:00|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1648201750000|2022-03-25 09:49:10|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|0
1648201760000|2022-03-25 09:49:20|1072|1070.5|1071.9|1070.4|1072|1070.5|1071.9|1070.4|0
1648201790000|2022-03-25 09:49:50|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1648201810000|2022-03-25 09:50:10|1072.1|1070.6|1072.2|1070.7|1072.2|1070.7|1072.1|1070.6|0
1648201820000|2022-03-25 09:50:20|1072.1|1070.6|1071.6|1070.1|1072.1|1070.6|1071.6|1070.1|0
1648201890000|2022-03-25 09:51:30|1071.7|1070.2|1071.7|1070.2|1071.8|1070.3|1071.7|1070.2|4
1648201910000|2022-03-25 09:51:50|1072.6|1071.1|1072.8|1071.3|1073.3|1071.8|1072.5|1071.1|2
1648201920000|2022-03-25 09:52:00|1072.7|1071.2|1072.3|1070.8|1072.8|1071.3|1072.3|1070.8|1
1648201930000|2022-03-25 09:52:10|1072.2|1070.7|1072.4|1070.9|1072.4|1070.9|1072.1|1070.6|1
1648202040000|2022-03-25 09:54:00|1072.6|1071.1|1072.9|1071.4|1072.9|1071.4|1072.6|1071.1|2
1648202050000|2022-03-25 09:54:10|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|0
1648202060000|2022-03-25 09:54:20|1073.2|1071.7|1072.9|1071.4|1073.2|1071.7|1072.9|1071.4|3
1648202090000|2022-03-25 09:54:50|1073.1|1071.6|1072.2|1070.7|1073.1|1071.6|1071.5|1070|7
1648202100000|2022-03-25 09:55:00|1071.9|1070.9|1071.8|1070.8|1071.9|1070.9|1071.8|1070.8|0
1648202120000|2022-03-25 09:55:20|1071.7|1070.2|1071.9|1070.4|1071.9|1070.4|1071.7|1070.2|1
1648202130000|2022-03-25 09:55:30|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|3
1648202150000|2022-03-25 09:55:50|1071.5|1070.9|1072.6|1071.6|1073|1071.6|1071.5|1070.9|1
1648202160000|2022-03-25 09:56:00|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1648202170000|2022-03-25 09:56:10|1072.7|1071.2|1072.7|1071.2|1072.9|1071.6|1072.6|1071.2|2
1648202180000|2022-03-25 09:56:20|1071.9|1070.4|1071|1070|1071.9|1070.4|1071|1070|2
1648202190000|2022-03-25 09:56:30|1071.2|1070.2|1071.6|1070.1|1072.1|1070.6|1071.2|1070.1|2
1648202220000|2022-03-25 09:57:00|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|0
1648202260000|2022-03-25 09:57:40|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1648202280000|2022-03-25 09:58:00|1071.2|1069.7|1071.4|1069.9|1071.4|1069.9|1071.2|1069.7|3
1648202290000|2022-03-25 09:58:10|1070.8|1069.3|1070.9|1069.9|1071.2|1069.9|1070.8|1069.3|6
1648202300000|2022-03-25 09:58:20|1070.5|1070.4|1071.4|1070.4|1071.4|1070.4|1070.5|1070.4|1
1648202310000|2022-03-25 09:58:30|1071.7|1070.2|1070.9|1069.9|1071.7|1070.2|1070.9|1069.7|3
1648202320000|2022-03-25 09:58:40|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1648202330000|2022-03-25 09:58:50|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|0
1648202340000|2022-03-25 09:59:00|1070.7|1069.2|1070.6|1069.6|1070.7|1069.6|1070.6|1069.2|1
1648202360000|2022-03-25 09:59:20|1070.4|1069.4|1070.6|1069.6|1070.6|1069.6|1070.4|1069.4|6
1648202390000|2022-03-25 09:59:50|1071.2|1069.7|1070.9|1069.9|1071.2|1069.9|1070.9|1069.7|2
1648202410000|2022-03-25 10:00:10|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|3
1648202440000|2022-03-25 10:00:40|1071.4|1070.4|1071.3|1070.3|1071.4|1070.4|1071.3|1070.3|0
1648202450000|2022-03-25 10:00:50|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1648202480000|2022-03-25 10:01:20|1070.7|1070.1|1070.9|1069.4|1070.9|1070.1|1070.7|1069.3|1
1648202490000|2022-03-25 10:01:30|1070.7|1069.7|1070.9|1069.4|1071|1069.7|1070.7|1069.4|1
1648202500000|2022-03-25 10:01:40|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1648202510000|2022-03-25 10:01:50|1071|1070.4|1071.2|1069.7|1071.2|1070.4|1071|1069.7|1
1648202520000|2022-03-25 10:02:00|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|1070.9|1069.9|0
1648202560000|2022-03-25 10:02:40|1070.6|1069.6|1070.4|1069.4|1070.6|1069.6|1070.4|1069.4|0
1648202570000|2022-03-25 10:02:50|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|1070.3|1069.7|0
1648202580000|2022-03-25 10:03:00|1070.4|1069.8|1070.5|1069.9|1070.5|1069.9|1070.4|1069.8|2
1648202590000|2022-03-25 10:03:10|1070.6|1069.6|1070.8|1070.2|1070.9|1070.2|1070.5|1069.6|3
1648202610000|2022-03-25 10:03:30|1070.7|1070.1|1071|1070.4|1071.1|1070.5|1070.5|1069.9|4
1648202660000|2022-03-25 10:04:20|||||||||1
1648202690000|2022-03-25 10:04:50|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|0
1648202700000|2022-03-25 10:05:00|1071|1070|1070.8|1070.2|1071|1070.2|1070.8|1069.9|1
1648202710000|2022-03-25 10:05:10|1071|1070.4|1071.7|1070.2|1071.7|1070.6|1071|1070.2|3
1648202720000|2022-03-25 10:05:20|1071.5|1070.5|1071.7|1070.2|1071.7|1070.5|1071.5|1070.2|0
1648202730000|2022-03-25 10:05:30|1071.6|1070.1|1070.6|1069.6|1071.6|1070.2|1070.5|1069.6|1
1648202740000|2022-03-25 10:05:40|1070.7|1069.7|1071.1|1070.1|1071.2|1070.1|1070.7|1069.7|6
1648202750000|2022-03-25 10:05:50|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1648202760000|2022-03-25 10:06:00|1071.1|1070.5|1071.2|1069.7|1071.9|1070.5|1071|1069.7|2
1648202790000|2022-03-25 10:06:30|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1648202800000|2022-03-25 10:06:40|1070.3|1069.7|1070.2|1069.6|1070.3|1069.7|1070.2|1069.6|0
1648202830000|2022-03-25 10:07:10|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|2
1648202860000|2022-03-25 10:07:40|1070.6|1069.6|1070.5|1069.9|1070.6|1069.9|1070.5|1069.6|0
1648202900000|2022-03-25 10:08:20|1070.7|1070.1|1070.8|1069.3|1071.3|1070.1|1070.6|1069.2|3
1648202910000|2022-03-25 10:08:30|1070.7|1069.2|1070.5|1069.9|1070.7|1069.9|1070.5|1069.2|0
1648202920000|2022-03-25 10:08:40|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1648202930000|2022-03-25 10:08:50|1070.7|1069.2|1070.6|1069.6|1070.7|1069.6|1070.6|1069.2|0
1648202940000|2022-03-25 10:09:00|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1648202950000|2022-03-25 10:09:10|1070.8|1069.3|1070.5|1069.9|1070.8|1069.9|1070.5|1069.3|0
1648202970000|2022-03-25 10:09:30|1070.7|1069.2|1070.2|1069.6|1070.7|1069.6|1070.1|1069.2|0
1648202980000|2022-03-25 10:09:40|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1648203000000|2022-03-25 10:10:00|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1
1648203020000|2022-03-25 10:10:20|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|1
1648203050000|2022-03-25 10:10:50|1070.6|1069.1|1070.6|1069.6|1070.6|1069.6|1070.6|1069.1|3
1648203060000|2022-03-25 10:11:00|1070.8|1069.3|1070.4|1069.4|1070.8|1069.4|1070.4|1069.3|3
1648203080000|2022-03-25 10:11:20|1070.2|1069.6|1071.3|1070.3|1071.3|1070.3|1070.2|1069.6|2
1648203090000|2022-03-25 10:11:30|1071.4|1069.9|1070.6|1069.6|1071.4|1070.2|1070.6|1069.6|3
1648203150000|2022-03-25 10:12:30|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1648203170000|2022-03-25 10:12:50|1070.4|1069.8|1070.2|1069.6|1070.4|1069.8|1070.2|1069.6|0
1648203180000|2022-03-25 10:13:00|1070.3|1069.7|1070.4|1069.8|1070.4|1069.8|1070.3|1069.7|0
1648203190000|2022-03-25 10:13:10|1070.8|1069.9|1070.6|1069.6|1070.9|1069.9|1070.6|1069.6|4
1648203200000|2022-03-25 10:13:20|1070.3|1069.7|1070.9|1069.9|1070.9|1069.9|1070.3|1069.7|1
1648203210000|2022-03-25 10:13:30|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1648203220000|2022-03-25 10:13:40|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1
1648203250000|2022-03-25 10:14:10|1070.7|1069.7|1070.5|1069.9|1070.7|1070|1070.5|1069.7|2
1648203300000|2022-03-25 10:15:00|1070.6|1070|1072.1|1071.1|1073|1072|1070.6|1070|5
1648203320000|2022-03-25 10:15:20|1072.6|1071.6|1074.2|1072.7|1074.2|1073.2|1072.5|1071.6|2
1648203340000|2022-03-25 10:15:40|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|0
1648203350000|2022-03-25 10:15:50|1073.6|1072.6|1073.4|1072.4|1073.6|1072.6|1073.4|1072.4|2
1648203360000|2022-03-25 10:16:00|1073.2|1072.6|1074.2|1072.7|1074.2|1073.1|1073.2|1072.6|1
1648203370000|2022-03-25 10:16:10|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|0
1648203380000|2022-03-25 10:16:20|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|1074.3|1073.7|1
1648203420000|2022-03-25 10:17:00|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|1074.1|1073.1|0
1648203440000|2022-03-25 10:17:20|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|0
1648203450000|2022-03-25 10:17:30|1073.3|1072.7|1073.5|1072.5|1073.8|1072.7|1073.2|1072.3|3
1648203460000|2022-03-25 10:17:40|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|0
1648203470000|2022-03-25 10:17:50|1073.5|1072.9|1074.2|1072.7|1074.2|1073.1|1073.5|1072.7|1
1648203480000|2022-03-25 10:18:00|1074|1073|1074.1|1073.1|1074.1|1073.1|1074|1073|0
1648203540000|2022-03-25 10:19:00||1072.6||1072.6||1072.6||1072.6|0
1648203550000|2022-03-25 10:19:10|1073.9|1072.4|1073.8|1073.2|1073.9|1073.2|1073.8|1072.4|1
1648203560000|2022-03-25 10:19:20|1074|1073.4|1074.1|1073.5|1074.1|1073.5|1074|1073.4|2
1648203570000|2022-03-25 10:19:30|1074.2|1073.6|1074.9|1073.9|1074.9|1073.9|1074.2|1073.6|1
1648203580000|2022-03-25 10:19:40|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1648203590000|2022-03-25 10:19:50|1074.7|1074.1|1074.9|1073.4|1074.9|1074.1|1074.7|1073.4|2
1648203600000|2022-03-25 10:20:00|1074.7|1073.7|1074.4|1073.4|1074.7|1073.7|1074.4|1073.4|1
1648203610000|2022-03-25 10:20:10||1072.9||1072.9||1072.9||1072.9|0
1648203620000|2022-03-25 10:20:20|1075.1|1073.6|1075|1074.4|1075.1|1074.4|1075|1073.6|2
1648203650000|2022-03-25 10:20:50|1076.4|1075.8|1077.1|1075.6|1077.1|1076.1|1076.1|1075.1|10
1648203660000|2022-03-25 10:21:00|1076.9|1076.3|1076.3|1075.7|1077.4|1076.4|1076.2|1075.6|7
1648203670000|2022-03-25 10:21:10|1076.2|1075.6|1075.5|1074|1076.3|1075.7|1074.8|1073.4|4
1648203680000|2022-03-25 10:21:20|1075.6|1074.1|1076.2|1074.7|1076.2|1075|1075.6|1074.1|6
1648203690000|2022-03-25 10:21:30|1076.5|1075.9|1079.9|1078.4|1081.3|1079.8|1076.5|1075.9|52
1648203700000|2022-03-25 10:21:40|1079.7|1078.7|1079.7|1079.1|1079.7|1079.1|1079.5|1078.7|2
1648203720000|2022-03-25 10:22:00|1079.6|1079|1077.7|1076.7|1079.7|1079|1077.7|1076.3|6
1648203730000|2022-03-25 10:22:10|1078.8|1077.1|1078.9|1078.3|1078.9|1078.3|1078.7|1077.1|3
1648203740000|2022-03-25 10:22:20|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|3
1648203750000|2022-03-25 10:22:30|1078.7|1077.2|1078.4|1076.9|1078.7|1077.2|1078.4|1076.9|1
1648203770000|2022-03-25 10:22:50|1078.2|1077.6|1079.4|1077.9|1079.4|1077.9|1078.2|1077.6|1
1648203780000|2022-03-25 10:23:00|1079.5|1078|1079.7|1078.7|1080.6|1079.1|1079.2|1078|5
1648203800000|2022-03-25 10:23:20|1079.6|1079|1080.5|1079.9|1080.6|1079.9|1079.6|1079|4
1648203810000|2022-03-25 10:23:30|1079.2|1077.7|1078.1|1077.5|1079.4|1077.9|1077.9|1076.8|9
1648203820000|2022-03-25 10:23:40|1078.3|1077.7|1078.7|1078.1|1078.9|1078.1|1078.3|1077.7|4
1648203840000|2022-03-25 10:24:00|1078.6|1078|1078.5|1077.9|1078.6|1078|1078.5|1077.9|0
1648203850000|2022-03-25 10:24:10|1078|1077|1078|1077|1078|1077|1077.9|1076.9|3
1648203860000|2022-03-25 10:24:20|1077.9|1077.3|1078.2|1077.2|1078.2|1077.3|1077.9|1077.2|1
1648203870000|2022-03-25 10:24:30|1078.1|1077.1|1078|1077|1078.3|1077.1|1078|1076.8|0
1648203880000|2022-03-25 10:24:40|1077.9|1077.3|1078.4|1077.4|1078.4|1077.4|1077.9|1077|2
1648203890000|2022-03-25 10:24:50|1078.1|1077.5|1078.3|1076.8|1078.3|1077.5|1078.1|1076.8|0
1648203900000|2022-03-25 10:25:00|1078|1077|1078|1077|1078|1077|1078|1077|0
1648203930000|2022-03-25 10:25:30|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|1077.7|1077.1|0
1648203940000|2022-03-25 10:25:40|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|1077.5|1076.9|0
1648203950000|2022-03-25 10:25:50|1077.7|1076.2|1077.4|1076.8|1077.7|1076.8|1076.9|1076.2|4
1648203960000|2022-03-25 10:26:00|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1077.1|1076.1|1
1648203970000|2022-03-25 10:26:10|1077|1076|1077.3|1076.3|1077.9|1076.9|1077|1076|5
1648203980000|2022-03-25 10:26:20|1077.5|1076|1077.1|1076.1|1077.5|1076.1|1077.1|1076|0
1648204010000|2022-03-25 10:26:50|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1648204020000|2022-03-25 10:27:00|1076.6|1076|1076.9|1075.9|1077.7|1076.7|1076.4|1075.7|4
1648204030000|2022-03-25 10:27:10|1077.4|1076.3|1077.8|1076.3|1077.8|1076.3|1077.4|1076.3|7
1648204040000|2022-03-25 10:27:20|1077.7|1076.2|1077.3|1075.8|1077.7|1076.2|1077.2|1075.7|0
1648204050000|2022-03-25 10:27:30|1077.4|1075.9|1078.2|1076.7|1078.2|1076.7|1077.2|1075.9|1
1648204070000|2022-03-25 10:27:50|1077|1076|1076.7|1076.1|1077|1076.1|1076.7|1076|5
1648204080000|2022-03-25 10:28:00|1076.6|1076|1076.4|1074.9|1076.6|1076|1076.4|1074.9|2
1648204090000|2022-03-25 10:28:10|1076.2|1074.7|1075.8|1074.8|1076.2|1074.8|1075.8|1074.7|0
1648204100000|2022-03-25 10:28:20|1075.9|1075.2|1075.9|1074.4|1075.9|1075.2|1075.6|1074.2|1
1648204120000|2022-03-25 10:28:40|1075.4|1074.2|1075.7|1074.2|1075.7|1074.2|1075.4|1074.2|0
1648204130000|2022-03-25 10:28:50|1075.5|1074.5|1075.6|1074.6|1075.6|1074.6|1075.5|1074.5|0
1648204140000|2022-03-25 10:29:00|1075.7|1074.2|1075.4|1073.9|1075.7|1074.4|1075.4|1073.9|1
1648204150000|2022-03-25 10:29:10|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|0
1648204160000|2022-03-25 10:29:20|1075.4|1074.4|1076.3|1075.7|1076.7|1075.7|1075.4|1074.4|3
1648204170000|2022-03-25 10:29:30|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1648204180000|2022-03-25 10:29:40|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|0
1648204210000|2022-03-25 10:30:10|1075.8|1074.8|1075.2|1073.7|1075.8|1074.8|1075.2|1073.7|2
1648204220000|2022-03-25 10:30:20|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|0
1648204230000|2022-03-25 10:30:30|1075|1074.4|1075.9|1074.9|1075.9|1074.9|1075|1074.4|2
1648204240000|2022-03-25 10:30:40|1075.8|1074.8|1075.7|1074.2|1075.8|1074.8|1075.3|1074.2|3
1648204250000|2022-03-25 10:30:50|1076|1074.5|1075.7|1074.7|1076|1074.7|1075.7|1074.5|0
1648204280000|2022-03-25 10:31:20|1075.9|1075.1|1076.8|1075.8|1076.8|1076.1|1075.9|1075.1|2
1648204290000|2022-03-25 10:31:30|1076.7|1075.7|1076.7|1076.1|1076.7|1076.1|1076.7|1075.7|1
1648204300000|2022-03-25 10:31:40|1077.2|1076.2|1077.2|1076.6|1077.2|1076.6|1077.1|1076.2|1
1648204330000|2022-03-25 10:32:10|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|1077.1|1076.5|3
1648204340000|2022-03-25 10:32:20|1077.2|1076.2|1076.9|1076.3|1077.2|1076.3|1076.9|1076.2|0
1648204350000|2022-03-25 10:32:30|1075.9|1075.3|1075.2|1074.6|1076.2|1075.3|1075.2|1074.5|7
1648204360000|2022-03-25 10:32:40|1076.1||1076.1||1076.1||1076.1||2
1648204370000|2022-03-25 10:32:50|1076|1074.5|1075.7|1074.7|1076|1074.7|1075.7|1074.5|11
1648204380000|2022-03-25 10:33:00|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1
1648204390000|2022-03-25 10:33:10|1075.9|1074.4|1075.2|1074.2|1075.9|1074.5|1074.7|1074.1|2
1648204430000|2022-03-25 10:33:50|1075.1|1074.1|1075.1|1073.6|1076.1|1075|1075.1|1073.6|8
1648204440000|2022-03-25 10:34:00|1074.7|1073.2|1074.6|1073.1|1074.7|1073.2|1074.6|1073.1|0
1648204470000|2022-03-25 10:34:30|1073.9|1073.3|1075.2|1074.2|1075.2|1074.2|1073.9|1073.3|2
1648204510000|2022-03-25 10:35:10|1075.1|1074.5|1075.8|1074.3|1076.1|1074.6|1075.1|1074.3|1
1648204520000|2022-03-25 10:35:20|||||||||1
1648204530000|2022-03-25 10:35:30|1075.5|1074.5|1075.1|1073.6|1075.5|1074.5|1075.1|1073.6|0
1648204540000|2022-03-25 10:35:40|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1648204600000|2022-03-25 10:36:40|1075.2|1073.7|1075|1073.5|1075.2|1073.7|1075|1073.5|1
1648204620000|2022-03-25 10:37:00|1075.1|1073.6|1074.3|1072.8|1075.1|1073.6|1074.3|1072.8|0
1648204630000|2022-03-25 10:37:10|1074.2|1072.7|1074.1|1072.6|1074.2|1072.7|1074.1|1072.6|0
1648204640000|2022-03-25 10:37:20|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|0
1648204670000|2022-03-25 10:37:50|1075.2|1073.7|1075.2|1074.2|1076.1|1074.7|1075.2|1073.7|2
1648204680000|2022-03-25 10:38:00|1075|1074|1075.1|1073.6|1075.1|1074|1075|1073.6|2
1648204700000|2022-03-25 10:38:20|1074.7|1073.7|1074.4|1073.4|1074.7|1073.7|1074.4|1073.4|0
1648204710000|2022-03-25 10:38:30|1074.2|1072.9|1073.9|1072.4|1074.4|1073.2|1073.9|1072.4|0
1648204750000|2022-03-25 10:39:10|1073.6|1072.6|1074.3|1072.8|1074.3|1072.8|1073.6|1072.6|1
1648204760000|2022-03-25 10:39:20|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1648204780000|2022-03-25 10:39:40|1074.1|1073.5|1075.2|1073.7|1075.2|1074.2|1074.1|1073.5|1
1648204790000|2022-03-25 10:39:50|1075.1|1073.6|1074.9|1073.9|1075.1|1073.9|1074.9|1073.6|0
1648204800000|2022-03-25 10:40:00|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1648204840000|2022-03-25 10:40:40|1074.7|1073.2|1074.6|1073.1|1074.7|1073.2|1074.6|1073.1|0
1648204890000|2022-03-25 10:41:30|1074.2|1072.7|1074.1|1072.6|1074.2|1072.7|1074.1|1072.6|0
1648204900000|2022-03-25 10:41:40|1074|1073|1074|1073|1074|1073|1074|1073|0
1648204910000|2022-03-25 10:41:50|1075.1|1073.6|1074.9|1073.9|1075.1|1073.9|1074.9|1073.6|3
1648204920000|2022-03-25 10:42:00|1075|1074|1075|1074|1075|1074|1075|1074|0
1648204940000|2022-03-25 10:42:20|1075.4|1073.9|1074.9|1074.3|1075.4|1074.3|1074.9|1073.9|1
1648204960000|2022-03-25 10:42:40|1075|1074.4|1075.4|1074.4|1075.4|1074.4|1075|1074.4|1
1648204980000|2022-03-25 10:43:00|1074.6|1073.1|1072.9|1071.9|1074.6|1073.1|1072.8|1071.8|6
1648205000000|2022-03-25 10:43:20|1073.1|1072.1|1073.9|1072.4|1073.9|1072.4|1073.1|1072.1|2
1648205030000|2022-03-25 10:43:50|1074|1072.5|1073.7|1072.7|1074|1072.7|1073.7|1072.5|0
1648205130000|2022-03-25 10:45:30|||||||||5
1648205140000|2022-03-25 10:45:40|1075.1|1073.6|1074.8|1073.3|1075.1|1073.6|1074.8|1073.3|1
1648205170000|2022-03-25 10:46:10|1074.4|1072.9|1074.3|1072.8|1074.4|1072.9|1074.3|1072.8|0
1648205180000|2022-03-25 10:46:20|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1648205200000|2022-03-25 10:46:40|1073.8|1073.2|1073.7|1072.7|1073.8|1073.2|1073.7|1072.7|0
1648205290000|2022-03-25 10:48:10|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1648205300000|2022-03-25 10:48:20|||||||||1
1648205320000|2022-03-25 10:48:40|||||||||1
1648205330000|2022-03-25 10:48:50|||||||||1
1648205420000|2022-03-25 10:50:20|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|1073.7|1072.7|0
1648205480000|2022-03-25 10:51:20|1074.7|1073.1|1074.1|1072.6|1075|1073.7|1074|1072.6|2
1648205490000|2022-03-25 10:51:30|1073.9|1072.9|1073.9|1073.3|1073.9|1073.3|1073.9|1072.9|3
1648205510000|2022-03-25 10:51:50|1074.2|1073.2|1074.2|1073.2|1074.6|1073.2|1074.2|1072.9|1
1648205520000|2022-03-25 10:52:00|1074.4|1072.9|1074.2|1073.2|1074.4|1073.2|1074.1|1072.8|0
1648205530000|2022-03-25 10:52:10|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|0
1648205570000|2022-03-25 10:52:50|1074.4|1073.8|1073.9|1072.9|1075.3|1074|1073.9|1072.9|5
1648205580000|2022-03-25 10:53:00|1074.6|1073.1|1074.1|1073.5|1074.7|1073.7|1073.4|1072.6|4
1648205590000|2022-03-25 10:53:10|1074.5|1073.9|1074.4|1072.9|1074.5|1073.9|1074.4|1072.9|4
1648205610000|2022-03-25 10:53:30|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|0
1648205640000|2022-03-25 10:54:00|1074.4|1072.9|1074.6|1074|1075.2|1074.3|1074.2|1072.9|2
1648205650000|2022-03-25 10:54:10|1074.5|1073.9|1075.1|1073.6|1075.1|1073.9|1074.5|1073.6|2
1648205660000|2022-03-25 10:54:20|1075.8|1074.3|1076|1074.5|1076.1|1074.6|1075.8|1074.3|2
1648205670000|2022-03-25 10:54:30|1075.9|1074.4|1075.5|1074.5|1075.9|1074.5|1075.5|1074.4|0
1648205700000|2022-03-25 10:55:00|1075.7|1074.7|1077.9|1076.4|1077.9|1076.4|1075.7|1074.7|4
1648205710000|2022-03-25 10:55:10|1078|1076.5|1076.9|1075.4|1078|1077.1|1076.6|1075.4|1
1648205720000|2022-03-25 10:55:20|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|0
1648205760000|2022-03-25 10:56:00|1075.6|1074.6|1075.5|1074.9|1075.7|1074.9|1075.5|1074.6|0
1648205780000|2022-03-25 10:56:20|1075.6|1075|1076.7|1075.2|1076.7|1075.2|1075.6|1075|1
1648205790000|2022-03-25 10:56:30|1076.5|1075.9|1077.1|1075.6|1077.1|1076.1|1076.5|1075.6|1
1648205800000|2022-03-25 10:56:40|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|0
1648205840000|2022-03-25 10:57:20|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|1076.7|1075.2|0
1648205860000|2022-03-25 10:57:40|1076.3|1075.3|1075.6|1074.6|1076.3|1075.3|1075.6|1074.4|0
1648205880000|2022-03-25 10:58:00|||||||||1
1648205900000|2022-03-25 10:58:20|1075.9|1074.4|1075.7|1075.1|1075.9|1075.1|1075.7|1074.4|4
1648205910000|2022-03-25 10:58:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1648205920000|2022-03-25 10:58:40|1075.9|1075.3|1077.2|1075.7|1077.2|1075.7|1075.9|1075.1|1
1648205930000|2022-03-25 10:58:50|1076.7|1075.2|1076.4|1074.9|1076.7|1075.2|1076.4|1074.9|3
1648205950000|2022-03-25 10:59:10|1076.3|1074.8|1076.1|1074.6|1076.3|1074.8|1076.1|1074.6|0
1648205960000|2022-03-25 10:59:20|1075.6|1074.1|1075.7|1074.2|1075.7|1074.2|1075.6|1074.1|4
1648205970000|2022-03-25 10:59:30|1075.5|1074.7|1075.4|1073.9|1075.6|1074.9|1075.4|1073.9|0
1648205980000|2022-03-25 10:59:40|1075.1|1074.5|1075.4|1073.9|1075.4|1074.5|1075.1|1073.9|1
1648205990000|2022-03-25 10:59:50|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|1075.3|1074.7|5
1648206000000|2022-03-25 11:00:00|1075.4|1074.8|1075.3|1074.7|1075.9|1074.8|1075.2|1073.9|1
1648206010000|2022-03-25 11:00:10|1075.4|1074.8|1075.1|1074.5|1075.4|1074.8|1075.1|1074.5|1
1648206020000|2022-03-25 11:00:20|1075.3|1074.7|1075.4|1074.8|1075.4|1074.8|1075.3|1074.7|1
1648206040000|2022-03-25 11:00:40|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|2
1648206050000|2022-03-25 11:00:50|1075.6||1075.6||1075.6||1075.6||0
1648206110000|2022-03-25 11:01:50|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1
1648206120000|2022-03-25 11:02:00|1075.7|1074.2|1075.8|1074.3|1075.8|1074.3|1075.7|1074.2|0
1648206130000|2022-03-25 11:02:10|1075.7|1074.2|1075.5|1074|1075.7|1074.2|1075.5|1074|0
1648206140000|2022-03-25 11:02:20|1075.1|1074.1|1075.3|1073.8|1075.3|1074.1|1075.1|1073.8|1
1648206150000|2022-03-25 11:02:30|1075.2|1073.7|1073.8|1072.3|1075.2|1073.9|1073.7|1072.3|7
1648206160000|2022-03-25 11:02:40|1073.7|1072.7|1074.2|1073.2|1074.2|1073.2|1073.7|1072.7|2
1648206170000|2022-03-25 11:02:50|1073.9|1073.3|1074.3|1072.8|1075.2|1073.7|1073.9|1072.8|7
1648206180000|2022-03-25 11:03:00|1074.2|1072.7|1074.5|1073|1074.7|1073.2|1074.1|1072.7|1
1648206190000|2022-03-25 11:03:10|1074.3|1072.8|1073.9|1072.9|1074.3|1072.9|1073.9|1072.8|1
1648206200000|2022-03-25 11:03:20|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074|1072.5|0
1648206230000|2022-03-25 11:03:50|1073.9|1072.4|1073.1|1072.1|1073.9|1072.4|1073.1|1072.1|0
1648206240000|2022-03-25 11:04:00|1073.2|1071.7|1072.9|1071.9|1073.2|1071.9|1072.9|1071.7|0
1648206260000|2022-03-25 11:04:20|1072.8|1072.2|1072.9|1071.9|1072.9|1072.2|1072.8|1071.9|0
1648206270000|2022-03-25 11:04:30|1073|1072.3|1074.6|1073.1|1074.6|1073.1|1073|1072.3|1
1648206280000|2022-03-25 11:04:40|1074.1|1072.6|1074.1|1072.6|1074.1|1072.9|1073.9|1072.6|2
1648206340000|2022-03-25 11:05:40|1074.3|1073.3|1074.5|1073.5|1074.5|1073.5|1074.3|1073.3|1
1648206400000|2022-03-25 11:06:40|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.4|1072.9|0
1648206460000|2022-03-25 11:07:40|1074.7|1073.2|1075.4|1073.9|1075.4|1073.9|1074.7|1073.2|3
1648206470000|2022-03-25 11:07:50|1075.7|1074.4|1075.6|1074.6|1075.7|1074.7|1075.6|1074.4|1
1648206500000|2022-03-25 11:08:20|1075.5|1074.9|1075.7|1074.2|1075.7|1074.9|1075.5|1074.2|0
1648206510000|2022-03-25 11:08:30|1075.6|1074.1|1075.5|1074|1075.6|1074.1|1075.4|1073.9|1
1648206530000|2022-03-25 11:08:50|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1648206540000|2022-03-25 11:09:00|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|0
1648206570000|2022-03-25 11:09:30|1075.7|1074.3|1075.7|1074.2|1075.7|1074.3|1075.7|1074.2|1
1648206580000|2022-03-25 11:09:40|1075.6|1074.1|1075.5|1074|1075.6|1074.1|1075.5|1074|1
1648206720000|2022-03-25 11:12:00|1075.2|1073.7|1074.7|1073.2|1075.2|1073.8|1074.3|1072.8|9
1648206740000|2022-03-25 11:12:20|1074.5|1073.5|1074.3|1073.7|1074.6|1073.8|1074.3|1073.5|0
1648206760000|2022-03-25 11:12:40|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|2
1648206770000|2022-03-25 11:12:50|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|0
1648206780000|2022-03-25 11:13:00|1075.4|1073.9|1075.1|1074.1|1075.4|1074.1|1075.1|1073.9|3
1648206790000|2022-03-25 11:13:10|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1648206800000|2022-03-25 11:13:20|1074.9|1074.3|1074.5|1073.5|1075.1|1074.3|1073.8|1072.4|7
1648206810000|2022-03-25 11:13:30|1074.6|1073.6|1074.4|1072.9|1074.6|1073.8|1074.4|1072.9|0
1648206870000|2022-03-25 11:14:30|1074.2|1072.7|1074.4|1073.4|1074.4|1073.4|1074.2|1072.7|0
1648206880000|2022-03-25 11:14:40|1074.2|1073.6|1074.3|1073.7|1074.3|1073.7|1074.2|1073.6|0
1648206910000|2022-03-25 11:15:10|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|2
1648206980000|2022-03-25 11:16:20|1074.6|1073.6|1074.7|1073.2|1074.7|1073.6|1074.6|1073.2|3
1648207020000|2022-03-25 11:17:00|1074.6|1073.6|1075.1|1074.1|1075.7|1074.2|1074.6|1073.6|5
1648207050000|2022-03-25 11:17:30|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|1
1648207080000|2022-03-25 11:18:00|1074.6|1074|1074.7|1073.2|1074.8|1074|1073.7|1073.1|9
1648207090000|2022-03-25 11:18:10|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|0
1648207130000|2022-03-25 11:18:50|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1
1648207140000|2022-03-25 11:19:00||1073.7||1073.7||1073.7||1073.7|0
1648207220000|2022-03-25 11:20:20|1073.4|1071.9|1072.6|1071.6|1073.4|1071.9|1072.6|1071.6|2
1648207230000|2022-03-25 11:20:30|1072.7|1071.2|1072.6|1071.6|1072.7|1071.6|1072|1070.7|3
1648207240000|2022-03-25 11:20:40|1072.5|1071.9|1072.7|1072.1|1073.2|1072.2|1072.5|1071.5|2
1648207250000|2022-03-25 11:20:50|1072.8|1071.8|1072.9|1071.4|1072.9|1071.8|1072.8|1071.4|0
1648207280000|2022-03-25 11:21:20|1072.7|1071.7|1072.8|1071.8|1072.8|1071.8|1072.7|1071.7|0
1648207290000|2022-03-25 11:21:30|1072.7|1072.1|1072.8|1071.8|1072.8|1072.1|1072.7|1071.8|0
1648207310000|2022-03-25 11:21:50|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|1072.7|1072.1|0
1648207320000|2022-03-25 11:22:00|1073.3|1072.3|1073.4|1072.4|1073.4|1072.4|1073.3|1072.3|2
1648207380000|2022-03-25 11:23:00|1073.1|1072.5|1073.1|1072.1|1073.2|1072.5|1073.1|1072.1|0
1648207390000|2022-03-25 11:23:10|1073|1072|1073|1072|1073|1072|1073|1072|0
1648207410000|2022-03-25 11:23:30|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|0
1648207420000|2022-03-25 11:23:40|1073|1072|1073|1072|1073|1072|1073|1072|0
1648207430000|2022-03-25 11:23:50|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|0
1648207440000|2022-03-25 11:24:00|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|0
1648207450000|2022-03-25 11:24:10|1072.8|1072.2|1073.5|1072|1073.6|1072.6|1072.8|1072|3
1648207460000|2022-03-25 11:24:20|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|0
1648207490000|2022-03-25 11:24:50|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1648207530000|2022-03-25 11:25:30|1073.9|1072.9|1074.4|1072.9|1074.4|1072.9|1073.9|1072.9|3
1648207550000|2022-03-25 11:25:50|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|1074.3|1073.3|0
1648207570000|2022-03-25 11:26:10|1074.4|1073.4|1074.2|1073.6|1074.4|1073.6|1074.2|1073.4|0
1648207590000|2022-03-25 11:26:30|1074.3|1073.7|1074.4|1073.4|1074.4|1073.7|1074.3|1073.4|0
1648207600000|2022-03-25 11:26:40|1074.3|1072.8|1073.7|1072.7|1074.3|1073|1073.7|1072.7|1
1648207680000|2022-03-25 11:28:00|1074.3|1073.3|1074.4|1073.4|1074.4|1073.4|1074.3|1073.3|3
1648207740000|2022-03-25 11:29:00|1074.2|1073.2|1074.5|1073|1075|1074|1074.2|1073|4
1648207750000|2022-03-25 11:29:10|1074.6|1073.1|1075.2|1074.2|1075.2|1074.2|1074.4|1073.1|1
1648207760000|2022-03-25 11:29:20|1075|1074.4|1074.8|1074.2|1075.2|1074.4|1074.7|1073.6|1
1648207780000|2022-03-25 11:29:40|1074.9|1074.3|1074.8|1074.2|1074.9|1074.3|1074.8|1074.2|1
1648207800000|2022-03-25 11:30:00|1074.9|1073.9|1074.7|1073.2|1074.9|1074.1|1074.7|1073.2|0
1648207810000|2022-03-25 11:30:10|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|2
1648207850000|2022-03-25 11:30:50|1074.3|1073.3|1074.3|1073.3|1074.7|1073.4|1074.3|1073.2|3
1648207870000|2022-03-25 11:31:10|1075.2|1073.7|1075.1|1073.6|1075.2|1073.7|1075.1|1073.6|1
1648207890000|2022-03-25 11:31:30|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|1074.6|1073.1|0
1648207920000|2022-03-25 11:32:00|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1
1648208040000|2022-03-25 11:34:00|1075.4|1073.9|1074.7|1074.1|1075.5|1074.1|1074.7|1073.8|2
1648208050000|2022-03-25 11:34:10|1074.9|1073.9|1075.3|1074.3|1075.4|1074.3|1073.6|1072.7|7
1648208070000|2022-03-25 11:34:30|1075|1074.4|1074.7|1074.1|1075|1074.4|1074.7|1073.9|0
1648208080000|2022-03-25 11:34:40|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1648208090000|2022-03-25 11:34:50|1074.9|1073.9|1074.8|1073.8|1074.9|1073.9|1074.8|1073.8|0
1648208130000|2022-03-25 11:35:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1
1648208140000|2022-03-25 11:35:40|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|0
1648208150000|2022-03-25 11:35:50|1075.2|1074.6|1076.1|1074.6|1076.6|1075.8|1075.2|1074.6|4
1648208180000|2022-03-25 11:36:20|1075.7|1075.1|1075.6|1074.1|1075.7|1075.1|1075.6|1074.1|3
1648208200000|2022-03-25 11:36:40|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1648208220000|2022-03-25 11:37:00|1076.1|1074.6|1075|1074.4|1076.1|1074.6|1075|1073.7|3
1648208240000|2022-03-25 11:37:20|1075.9||1075.9||1075.9||1075.9||1
1648208310000|2022-03-25 11:38:30|1077|1075.5|1076.9|1075.4|1077|1075.5|1076.9|1075.4|2
1648208340000|2022-03-25 11:39:00|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|1076.5|1075.5|0
1648208350000|2022-03-25 11:39:10|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1648208360000|2022-03-25 11:39:20|1076.2|1074.9|1076.2|1075.2|1076.2|1075.2|1076.2|1074.9|1
1648208370000|2022-03-25 11:39:30|1076.1|1075.5|1075.7|1075.1|1076.4|1075.5|1075.7|1074.9|5
1648208380000|2022-03-25 11:39:40|1076.1|1075.3|1075.7|1075.1|1076.1|1075.3|1075.7|1075.1|1
1648208390000|2022-03-25 11:39:50|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1076.4|1074.9|1
1648208400000|2022-03-25 11:40:00|1076|1075|1076|1075|1076|1075|1076|1075|0
1648208410000|2022-03-25 11:40:10||1075.4||1075.4||1075.4||1075.4|0
1648208450000|2022-03-25 11:40:50|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|1
1648208460000|2022-03-25 11:41:00|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1076.5|1075.9|1
1648208560000|2022-03-25 11:42:40|1076.6|1076|1076.7|1075.2|1077.9|1076.9|1076.5|1075.2|4
1648208570000|2022-03-25 11:42:50|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1077.2|1075.7|1
1648208580000|2022-03-25 11:43:00|1077.1|1076.1|1076.9|1075.4|1077.1|1076.1|1076.6|1075.4|1
1648208620000|2022-03-25 11:43:40|1076.6|1075.6|1076.7|1075.2|1076.7|1075.6|1076.6|1075.2|0
1648208640000|2022-03-25 11:44:00|1076.4|1075.4|1076.4|1074.9|1076.6|1075.4|1076.4|1074.9|0
1648208650000|2022-03-25 11:44:10|1076.2|1075.2|1077|1075.5|1077|1076.1|1076.2|1075.2|2
1648208660000|2022-03-25 11:44:20|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|1076.9|1075.4|0
1648208680000|2022-03-25 11:44:40|1077|1075.5|1077|1075.5|1077|1075.8|1076.8|1075.5|0
1648208700000|2022-03-25 11:45:00|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|1076.8|1075.8|0
1648208710000|2022-03-25 11:45:10|1076.9|1075.9|1076.8|1076.2|1076.9|1076.2|1076.8|1075.9|0
1648208740000|2022-03-25 11:45:40|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|1076.7|1076.1|0
1648208750000|2022-03-25 11:45:50|1077.3|1076.7|1077.7|1077.1|1077.7|1077.1|1077.3|1076.6|13
1648208770000|2022-03-25 11:46:10|1077.8|1076.8|1077.7|1076.7|1077.8|1076.8|1077.7|1076.7|4
1648208780000|2022-03-25 11:46:20|1077.4|1076.8|1077.3|1075.8|1077.4|1076.8|1077.3|1075.8|5
1648208790000|2022-03-25 11:46:30|1078.3|1077.3|1078.9|1077.4|1078.9|1077.4|1078.3|1076.9|3
1648208800000|2022-03-25 11:46:40|1079.1|1077.6|1078.7|1078.1|1079.1|1078.1|1078.7|1077.6|0
1648208810000|2022-03-25 11:46:50|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|5
1648208820000|2022-03-25 11:47:00|1078.3|1077.7|1078.3|1076.8|1078.3|1077.7|1078|1076.8|1
1648208840000|2022-03-25 11:47:20|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|1078.1|1077.1|0
1648208850000|2022-03-25 11:47:30|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|1078.2|1077.2|0
1648208860000|2022-03-25 11:47:40|1077.8|1076.8|1077.5|1076.9|1077.8|1077|1077.5|1076.8|0
1648208880000|2022-03-25 11:48:00|1077.8|1077.2|1078.2|1077.2|1078.2|1077.3|1077.8|1077.2|3
1648208890000|2022-03-25 11:48:10|||||||||1
1648208900000|2022-03-25 11:48:20|1078.1|1077.1|1078.9|1078.3|1079.1|1078.3|1078.1|1077.1|2
1648208910000|2022-03-25 11:48:30|1079|1078.4|1078.9|1078.3|1079|1078.4|1078.9|1078.3|0
1648208920000|2022-03-25 11:48:40|1079.6|1078.1|1079.3|1078.3|1079.6|1078.3|1079.3|1078.1|0
1648208940000|2022-03-25 11:49:00|1079.6|1078.1|1078.9|1077.9|1079.6|1078.1|1078.8|1077.8|2
1648208950000|2022-03-25 11:49:10|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|1078.8|1077.8|0
1648208970000|2022-03-25 11:49:30|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|1078.9|1077.9|0
1648208990000|2022-03-25 11:49:50|1078.8|1078.2|1078.9|1077.9|1079|1078.2|1078.8|1077.9|0
1648209000000|2022-03-25 11:50:00|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|2
1648209010000|2022-03-25 11:50:10|1078.9|1078.3|1079|1078.4|1079|1078.4|1078.9|1078.3|0
1648209020000|2022-03-25 11:50:20|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1
1648209030000|2022-03-25 11:50:30||1077.9||1077.9||1077.9||1077.9|1
1648209040000|2022-03-25 11:50:40|1078.8|1077.8|1078.8|1077.8|1078.8|1078|1078.4|1077.8|1
1648209050000|2022-03-25 11:50:50|1078.5|1077.9|1078.8|1077.8|1078.8|1077.9|1078.5|1077.8|0
1648209070000|2022-03-25 11:51:10|1078.7|1078.1|1078.8|1078.2|1078.8|1078.2|1078.7|1078.1|0
1648209080000|2022-03-25 11:51:20|1078.9|1077.9|1078.9|1077.9|1078.9|1078.2|1078.8|1077.9|0
1648209090000|2022-03-25 11:51:30|1078.8|1078.2|1078.9|1077.9|1079|1078.2|1078.8|1077.9|0
1648209160000|2022-03-25 11:52:40|1078.6|1078|1078.1|1077.5|1078.6|1078|1078.1|1077.3|22
1648209170000|2022-03-25 11:52:50|1078.4|1077.4|1079.1|1078.5|1079.1|1078.5|1078.2|1077.4|6
1648209200000|2022-03-25 11:53:20|1079.3|1078.7|1079.2|1078.2|1079.3|1078.7|1079.1|1078.2|2
1648209210000|2022-03-25 11:53:30|1079.1|1078.5|1079.3|1078.3|1079.3|1078.5|1079.1|1078.3|0
1648209220000|2022-03-25 11:53:40|1079.2|1078.2|1078.9|1077.9|1079.2|1078.2|1078.9|1077.9|0
1648209230000|2022-03-25 11:53:50|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1648209240000|2022-03-25 11:54:00|1079.1|1078.5|1079|1078.4|1079.1|1078.5|1079|1078.4|1
1648209250000|2022-03-25 11:54:10|1079.1|1078.5|1079|1078.4|1079.1|1078.5|1079|1078.4|5
1648209280000|2022-03-25 11:54:40|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|0
1648209290000|2022-03-25 11:54:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1648209300000|2022-03-25 11:55:00|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|3
1648209310000|2022-03-25 11:55:10|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1079.1|1078.5|1
1648209320000|2022-03-25 11:55:20|1079.2|1078.6|1081.5|1080.5|1081.6|1080.8|1079.2|1078.6|4
1648209330000|2022-03-25 11:55:30|1081.4|1080.4|1080.9|1080.3|1081.5|1080.5|1080.9|1080.3|1
1648209350000|2022-03-25 11:55:50|1080.4|1079.8|1081.3|1079.8|1081.3|1079.8|1080.4|1079.8|2
1648209360000|2022-03-25 11:56:00||1080.7||1080.7||1080.7||1080.7|0
1648209370000|2022-03-25 11:56:10|1081.4|1080.8|1081.6|1080.6|1081.6|1080.8|1081.4|1080.6|3
1648209380000|2022-03-25 11:56:20|1082.1|1080.8|1081.8|1080.8|1082.1|1080.8|1081.8|1080.8|0
1648209390000|2022-03-25 11:56:30|1081.9|1080.9|1082.3|1081.7|1082.6|1082|1081.9|1080.9|11
1648209400000|2022-03-25 11:56:40|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1648209410000|2022-03-25 11:56:50|1082.1|1080.6|1081.7|1080.7|1082.1|1080.8|1081.4|1080.6|5
1648209420000|2022-03-25 11:57:00|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|1081.9|1080.9|3
1648209430000|2022-03-25 11:57:10|1082.2|1081.6|1082.4|1081.8|1082.6|1082|1082.2|1081.6|8
1648209440000|2022-03-25 11:57:20|1082.5|1081.9|1082.2|1081.2|1082.5|1081.9|1082.2|1081.2|6
1648209450000|2022-03-25 11:57:30|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|1082.3|1081.7|0
1648209470000|2022-03-25 11:57:50|1082.4|1081.8|1083.1|1082.5|1083.1|1082.5|1082.3|1081.7|11
1648209480000|2022-03-25 11:58:00|1083.3|1082.7|1084.3|1083.3|1084.8|1083.8|1083.3|1082.6|14
1648209490000|2022-03-25 11:58:10|1084.5|1083|1083.8|1082.8|1084.5|1083|1083.3|1082.3|2
1648209500000|2022-03-25 11:58:20|1083.7|1083.1|1084.4|1083.4|1084.4|1083.4|1083.7|1083.1|3
1648209510000|2022-03-25 11:58:30|1084.5|1083|1085.8|1084.8|1086|1084.8|1084.3|1083|5
1648209520000|2022-03-25 11:58:40|1086|1084.5|1086|1084.5|1086|1084.8|1085.8|1084.5|1
1648209530000|2022-03-25 11:58:50|1085.6|1085|1085.7|1084.7|1086|1085.2|1085.1|1084.3|5
1648209540000|2022-03-25 11:59:00|1086|1085.1|1085.7|1084.7|1086|1085.1|1085.7|1084.5|18
1648209550000|2022-03-25 11:59:10|1085.4|1084.8|1085.2|1084.6|1085.4|1084.8|1085.1|1084.5|5
1648209580000|2022-03-25 11:59:40|1085.1|1084.5|1085.2|1084.6|1085.2|1084.6|1085.1|1084.5|12
1648209600000|2022-03-25 12:00:00|1085.4|1084.8|1086|1085|1086.5|1085.1|1085.4|1084.8|0
1648209620000|2022-03-25 12:00:20|1085.8|1085.2|1085.1|1084.5|1085.8|1085.2|1084.8|1084.2|6
1648209640000|2022-03-25 12:00:40|1084|1083.4|1083.5|1082.5|1084.3|1083.4|1083.5|1082.5|8
1648209650000|2022-03-25 12:00:50|1083|1082.4|1082.4|1081.8|1083.1|1082.4|1082.4|1081.5|6
1648209660000|2022-03-25 12:01:00|1083.6|1082.1|1084.8|1083.3|1085.2|1083.7|1083.6|1082.1|11
1648209670000|2022-03-25 12:01:10|1084.6|1083.1|1085.2|1083.7|1085.2|1083.8|1084.6|1083.1|1
1648209680000|2022-03-25 12:01:20|1084.6|1084|1085.2|1083.7|1085.2|1084|1084.6|1083.7|2
1648209690000|2022-03-25 12:01:30|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|0
1648209740000|2022-03-25 12:02:20|1083.3|1081.8|1084.4|1082.9|1084.8|1083.3|1083.3|1081.8|9
1648209750000|2022-03-25 12:02:30|1084.5|1083|1084.5|1083|1084.5|1083|1084.5|1083|0
1648209780000|2022-03-25 12:03:00|1084.4|1082.9|1083.7|1082.2|1084.4|1082.9|1083.7|1082.2|4
1648209800000|2022-03-25 12:03:20|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|1083.6|1082.1|0
1648209810000|2022-03-25 12:03:30|1083.3|1082.3|1081.9|1081.3|1083.5|1082.3|1081.9|1081.2|3
1648209820000|2022-03-25 12:03:40|1082.2|1081.2|1082.7|1081.7|1082.7|1081.7|1081.9|1081.2|0
1648209830000|2022-03-25 12:03:50|1082.3|1081.4|1082.3|1081.3|1082.3|1081.6|1081.9|1081.2|4
1648209840000|2022-03-25 12:04:00|1082|1081.4|1083.1|1082.5|1083.5|1082.5|1082|1081.1|6
1648209850000|2022-03-25 12:04:10|1083.8|1082.3|1083.5|1082.5|1083.9|1082.9|1083.5|1082.3|1
1648209860000|2022-03-25 12:04:20|1083.3|1082.7|1082.9|1082.3|1083.6|1082.7|1082.9|1082.3|3
1648209870000|2022-03-25 12:04:30|1083.2|1082.2|1083.6|1082.1|1083.6|1082.3|1082.9|1082.1|0
1648209880000|2022-03-25 12:04:40|1083.5|1082|1083.6|1082.1|1083.6|1082.1|1083.5|1082|1
1648209890000|2022-03-25 12:04:50|1083.5|1082|1083.5|1082|1083.5|1082.2|1083.2|1082|1
1648209910000|2022-03-25 12:05:10|1083.6|1082.1|1085.5|1084|1085.5|1084|1083.6|1082.1|3
1648209920000|2022-03-25 12:05:20|1085.3|1084.3|1084.5|1083|1085.3|1084.3|1084.5|1083|3
1648209930000|2022-03-25 12:05:30|1084.2|1083.2|1084.2|1082.7|1084.2|1083.2|1083.7|1082.4|4
1648209940000|2022-03-25 12:05:40|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|0
1648209950000|2022-03-25 12:05:50|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1
1648209970000|2022-03-25 12:06:10|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|2
1648209980000|2022-03-25 12:06:20|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|1084.4|1082.9|0
1648209990000|2022-03-25 12:06:30|1084.5|1083|1085.2|1083.7|1085.5|1084|1084.5|1083|8
1648210010000|2022-03-25 12:06:50|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|1085.4|1083.9|0
1648210020000|2022-03-25 12:07:00|1086|1084.5|1086.2|1084.7|1086.2|1085.5|1086|1084.5|2
1648210040000|2022-03-25 12:07:20|1086.1|1084.6|1086|1084.5|1086.1|1084.6|1086|1084.5|1
1648210080000|2022-03-25 12:08:00|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|0
1648210090000|2022-03-25 12:08:10|1085.3|1084.7|1085.2|1083.7|1085.3|1084.7|1085.2|1083.7|1
1648210100000|2022-03-25 12:08:20|1084.9|1083.9|1084.2|1082.7|1085|1083.9|1084.1|1082.7|5
1648210110000|2022-03-25 12:08:30|1084.1|1082.6|1083.7|1082.7|1084.1|1082.7|1083.7|1082.5|1
1648210120000|2022-03-25 12:08:40|||||||||1
1648210170000|2022-03-25 12:09:30|1083.6|1083.1|1083.6|1083|1083.6|1083.1|1083.6|1083|2
1648210190000|2022-03-25 12:09:50|1083.7|1083.1|1084.9|1083.4|1085.1|1083.6|1083.7|1083.1|1
1648210200000|2022-03-25 12:10:00|||||||||1
1648210210000|2022-03-25 12:10:10|1085|1083.5|1085|1083.5|1085|1083.5|1085|1083.5|0
1648210230000|2022-03-25 12:10:30|1084.5|1083|1084|1083|1084.5|1083|1084|1083|2
1648210240000|2022-03-25 12:10:40|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|0
1648210260000|2022-03-25 12:11:00|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1648210270000|2022-03-25 12:11:10|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1648210280000|2022-03-25 12:11:20|1082.6|1081.6|1084|1082.5|1084|1082.5|1082.6|1081.6|5
1648210300000|2022-03-25 12:11:40|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|1084.2|1082.7|0
1648210320000|2022-03-25 12:12:00|1084.3|1082.8|1084.1|1083.1|1084.6|1083.6|1084.1|1082.8|0
1648210390000|2022-03-25 12:13:10|1084|1083|1084|1083|1084|1083|1084|1083|0
1648210410000|2022-03-25 12:13:30|1083.6|1082.7|1084.2|1082.7|1084.2|1082.7|1083.6|1082.7|1
1648210430000|2022-03-25 12:13:50|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|1083.9|1082.9|0
1648210440000|2022-03-25 12:14:00|||||||||1
1648210450000|2022-03-25 12:14:10||1083.3||1083.3||1083.3||1083.3|0
1648210470000|2022-03-25 12:14:30|1084|1083|1083.6|1082.1|1084|1083|1083.6|1082.1|0
1648210480000|2022-03-25 12:14:40|1083.5|1082|1083.1|1081.6|1083.5|1082|1083.1|1081.6|0
1648210490000|2022-03-25 12:14:50|1083|1082.4|1084.1|1082.6|1084.1|1082.8|1083|1082.4|2
1648210500000|2022-03-25 12:15:00|||||||||1
1648210530000|2022-03-25 12:15:30|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|1083.7|1082.7|2
1648210550000|2022-03-25 12:15:50|1084.2|1082.8|1084.1|1083.1|1084.3|1083.1|1084.1|1082.8|0
1648210560000|2022-03-25 12:16:00|1084.2|1083.2|1084.1|1083.5|1084.2|1083.5|1084.1|1083.2|1
1648210570000|2022-03-25 12:16:10|1083.9|1083.3|1083.8|1083.2|1083.9|1083.3|1083.8|1083.2|1
1648210580000|2022-03-25 12:16:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|2
1648210590000|2022-03-25 12:16:30|1084|1083.4|1084.1|1083.1|1084.1|1083.4|1084|1083|3
1648210600000|2022-03-25 12:16:40|1084|1083.4|1084.1|1083.1|1084.1|1083.4|1084|1083.1|0
1648210620000|2022-03-25 12:17:00|1084|1083|1084.4|1082.9|1084.4|1083.1|1084|1082.7|1
1648210630000|2022-03-25 12:17:10|1084.1|1083.5|1084.3|1083.3|1084.3|1083.5|1084.1|1083.3|0
1648210670000|2022-03-25 12:17:50|1084.5|1083|1084.3|1082.8|1084.5|1083|1084.3|1082.8|0
1648210740000|2022-03-25 12:19:00|1084.6|1083.1|1084.6|1083.1|1084.6|1083.4|1084.4|1083.1|1
1648210750000|2022-03-25 12:19:10|1084.4|1083.4|1084.2|1083.2|1084.6|1083.4|1084.2|1083.1|0
1648210760000|2022-03-25 12:19:20|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|0
1648210780000|2022-03-25 12:19:40|1084.3|1083.3|1085.1|1083.6|1085.1|1083.6|1084.1|1083.3|2
1648210790000|2022-03-25 12:19:50|1085|1083.5|1084.9|1083.4|1085|1083.5|1084.9|1083.4|1
1648210800000|2022-03-25 12:20:00|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|0
1648210810000|2022-03-25 12:20:10|1084.5|1083.5|1084.1|1083.1|1084.5|1083.5|1084.1|1083.1|0
1648210820000|2022-03-25 12:20:20|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|0
1648210830000|2022-03-25 12:20:30|||||||||1
1648210860000|2022-03-25 12:21:00|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1084.1|1083.1|1
1648210880000|2022-03-25 12:21:20|1084.2|1083.2|1084.3|1082.8|1084.3|1083.2|1084.2|1082.8|0
1648210940000|2022-03-25 12:22:20|1084.1|1082.6|1083.2|1082.6|1084.1|1082.7|1083.1|1082.3|4
1648210970000|2022-03-25 12:22:50|1084.1||1084.1||1084.1||1084.1||1
1648210980000|2022-03-25 12:23:00|||||||||1
1648211010000|2022-03-25 12:23:30|1083.9|1082.9|1084.3|1082.8|1084.5|1083.5|1083.9|1082.8|1
1648211030000|2022-03-25 12:23:50|1084|1083|1084.1|1082.6|1084.1|1083|1084|1082.6|0
1648211070000|2022-03-25 12:24:30|1083.8|1082.8|1084.1|1082.6|1084.1|1082.8|1083.8|1082.6|0
1648211100000|2022-03-25 12:25:00|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1083.2|1082.6|17
1648211110000|2022-03-25 12:25:10|1083.3|1082.7|1083.2|1082.6|1083.3|1082.7|1083.2|1082.6|34
1648211120000|2022-03-25 12:25:20|1082.9|1081.9|1084.4|1082.9|1084.4|1083.2|1082.9|1081.7|24
1648211130000|2022-03-25 12:25:30|1084.5|1083|1084.2|1083.6|1084.5|1083.6|1084.2|1082.9|16
1648211150000|2022-03-25 12:25:50|1084.3|1083.7|1084.2|1083.6|1084.3|1083.7|1084.2|1083.6|1
1648211160000|2022-03-25 12:26:00|||||||||1
1648211210000|2022-03-25 12:26:50|1084.9|1084.3|1085.4|1084.8|1086.1|1084.8|1084.9|1084.2|5
1648211220000|2022-03-25 12:27:00|1085.3|1084.7|1085.4|1084.8|1085.6|1084.8|1085.3|1084.6|1
1648211230000|2022-03-25 12:27:10|1085.1|1083.6|1084.6|1083.1|1085.1|1083.7|1084.2|1083|2
1648211270000|2022-03-25 12:27:50|1084.4|1083.8|1085.1|1084.1|1085.2|1084.1|1084.4|1083.7|10
1648211280000|2022-03-25 12:28:00|1085.5|1084|1085.2|1084.2|1085.5|1084.2|1085.1|1083.9|0
1648211290000|2022-03-25 12:28:10|1085.1|1084.1|1085.3|1084.7|1085.5|1084.7|1085.1|1084|0
1648211300000|2022-03-25 12:28:20|||||||||1
1648211310000|2022-03-25 12:28:30|1085.4|1084.8|1084.9|1084.3|1085.4|1084.8|1084.9|1084.1|2
1648211320000|2022-03-25 12:28:40|1084.8|1084.2|1085.1|1084.1|1085.1|1084.2|1084.8|1084.1|0
1648211350000|2022-03-25 12:29:10|1085|1084.4|1084.6|1083.6|1085.1|1084.4|1084.6|1083.6|4
1648211400000|2022-03-25 12:30:00|1084.5|1083.9|1084.6|1083.6|1084.6|1083.9|1084.5|1083.6|1
1648211410000|2022-03-25 12:30:10|1084.5|1083.9|1084.3|1083.3|1084.6|1083.9|1084.3|1083.3|0
1648211420000|2022-03-25 12:30:20|1084.2|1083.6|1085.4|1083.9|1085.4|1083.9|1084.2|1083.6|1
1648211430000|2022-03-25 12:30:30|1085.1|1084.1|1084.9|1084.3|1085.1|1084.3|1084.9|1084.1|0
1648211440000|2022-03-25 12:30:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1648211450000|2022-03-25 12:30:50|1084.9|1084.3|1085.8|1084.8|1085.8|1085.1|1084.9|1084.3|4
1648211460000|2022-03-25 12:31:00|1085.7|1085.1|1085.1|1084.1|1086.4|1085.2|1085.1|1084.1|2
1648211470000|2022-03-25 12:31:10|1085|1084|1085|1084|1085|1084|1085|1084|0
1648211480000|2022-03-25 12:31:20|1085.3|1083.8|1085.2|1084.2|1085.3|1084.2|1085.2|1083.8|0
1648211490000|2022-03-25 12:31:30|1085.3|1084.3|1085.1|1084.5|1085.3|1084.6|1085.1|1084.3|0
1648211510000|2022-03-25 12:31:50|1084.7|1084.1|1084.1|1083.5|1084.7|1084.1|1084.1|1083.5|7
1648211520000|2022-03-25 12:32:00|1084.2|1083.6|1085|1084.4|1085.1|1084.4|1084.2|1083.5|1
1648211530000|2022-03-25 12:32:10|1085.5|1084.9|1085.4|1084.8|1085.5|1084.9|1085.4|1084.8|3
1648211540000|2022-03-25 12:32:20|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1648211550000|2022-03-25 12:32:30|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1085.9|1084.9|1
1648211560000|2022-03-25 12:32:40|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1648211580000|2022-03-25 12:33:00|1085.5|1084.9|1086.9|1085.9|1087.1|1086.1|1085.5|1084.9|11
1648211590000|2022-03-25 12:33:10|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1087.2|1085.7|1
1648211600000|2022-03-25 12:33:20|1086.3|1084.8|1086.6|1085.1|1086.6|1085.1|1086.2|1084.7|6
1648211610000|2022-03-25 12:33:30|1086.8|1085.3|1086.9|1085.4|1086.9|1085.4|1086.8|1085.3|1
1648211650000|2022-03-25 12:34:10|1087|1085.5|1087|1086|1087|1086|1087|1085.5|0
1648211660000|2022-03-25 12:34:20|1087.5|1086.4|1088|1087|1088.1|1087|1087.4|1086.4|4
1648211670000|2022-03-25 12:34:30|1088.1|1087.1|1087.8|1086.8|1088.1|1087.3|1087.7|1086.7|3
1648211680000|2022-03-25 12:34:40|1088|1086.5|1087.6|1086.6|1088|1086.6|1087.6|1086.5|2
1648211690000|2022-03-25 12:34:50|1087.3|1086.7|1087.6|1087|1087.6|1087|1087.3|1086.1|9
1648211700000|2022-03-25 12:35:00|1087.5|1086.9|1087.4|1086.4|1087.5|1086.9|1087.4|1086.4|4
1648211710000|2022-03-25 12:35:10|1087.7|1086.8|1089.8|1088.8|1089.8|1088.8|1087.7|1086.8|10
1648211720000|2022-03-25 12:35:20|1089.9|1089.2|1089.8|1088.3|1090|1089.3|1089.8|1088.3|8
1648211730000|2022-03-25 12:35:30|1089.5|1088.5|1089.9|1088.4|1089.9|1088.6|1089.2|1088.3|7
1648211740000|2022-03-25 12:35:40|1089.6|1088.6|1090.2|1088.7|1091.6|1091|1089.6|1088.6|9
1648211750000|2022-03-25 12:35:50|1090.3|1088.8|1090.4|1089.4|1090.4|1089.4|1090.1|1088.7|1
1648211760000|2022-03-25 12:36:00|1090.3|1089.7|1089.1|1087.6|1091|1089.7|1089.1|1087.6|7
1648211770000|2022-03-25 12:36:10|1089|1087.5|1087.2|1085.7|1089|1087.5|1087.2|1085.7|2
1648211780000|2022-03-25 12:36:20|1087.1|1085.6|1088.1|1086.6|1088.1|1086.6|1087.1|1085.6|3
1648211790000|2022-03-25 12:36:30|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|1088.2|1086.7|0
1648211800000|2022-03-25 12:36:40|1088.3|1086.8|1088.8|1087.3|1089.5|1088|1088.1|1086.8|2
1648211820000|2022-03-25 12:37:00|1088.3|1087.8|1088.4|1087.4|1088.4|1087.8|1088.3|1087.4|1
1648211830000|2022-03-25 12:37:10|1088.6|1087.8|1088.3|1087.3|1088.6|1087.8|1088.3|1087.3|1
1648211840000|2022-03-25 12:37:20|1089.2|1088.2|1090|1088.5|1090|1088.5|1089.2|1088.1|2
1648211850000|2022-03-25 12:37:30|1089.9|1088.4|1089.1|1087.6|1090.1|1088.9|1089.1|1087.6|4
1648211860000|2022-03-25 12:37:40|1088.6|1087.4|1088.3|1086.8|1088.9|1087.4|1087.9|1086.7|4
1648211880000|2022-03-25 12:38:00|1088.2|1086.7|1088.3|1086.8|1088.5|1087|1087.2|1085.7|9
1648211890000|2022-03-25 12:38:10|1088.4|1086.9|1089.1|1087.6|1089.2|1088.6|1088.3|1086.8|14
1648211900000|2022-03-25 12:38:20|1089.2|1087.7|1089.3|1088.3|1089.3|1088.3|1089.2|1087.7|0
1648211910000|2022-03-25 12:38:30|1089.2|1088.6|1089.9|1089.3|1089.9|1089.3|1089.2|1088.6|1
1648211920000|2022-03-25 12:38:40|1090.2|1089.6|1090.8|1089.8|1090.8|1089.8|1090.2|1089.3|2
1648211930000|2022-03-25 12:38:50|1090.7|1089.3|1090.4|1088.9|1090.7|1089.3|1090.4|1088.9|2
1648211940000|2022-03-25 12:39:00|1090.5|1089|1090.9|1089.9|1091|1089.9|1090.3|1089|3
1648211950000|2022-03-25 12:39:10|1091.5|1090|1091.6|1091|1091.8|1091|1091.4|1090|10
1648211960000|2022-03-25 12:39:20|1091.8|1091.2|1092.5|1091.5|1092.5|1091.5|1091.8|1091|7
1648211970000|2022-03-25 12:39:30|1092.3|1091.3|1091|1089.5|1092.3|1091.3|1090.9|1089.4|8
1648211980000|2022-03-25 12:39:40|1091.2|1089.7|1090.7|1089.2|1091.2|1089.8|1090.2|1088.7|13
1648211990000|2022-03-25 12:39:50|||||||||2
1648212000000|2022-03-25 12:40:00|1090.8|1089.7|1090.8|1089.8|1090.8|1089.8|1090.8|1089.7|0
1648212010000|2022-03-25 12:40:10|1090.7|1089.3|1090.7|1089.2|1090.7|1089.3|1090.7|1089.2|1
1648212020000|2022-03-25 12:40:20|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|0
1648212030000|2022-03-25 12:40:30|1090.5|1089.5|1090.3|1089.3|1090.5|1089.5|1090.3|1089.3|0
1648212040000|2022-03-25 12:40:40|1089.8|1088.3|1089.2|1087.7|1089.8|1088.3|1089.2|1087.7|9
1648212050000|2022-03-25 12:40:50|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1648212060000|2022-03-25 12:41:00|1089.4|1087.9|1089.3|1087.8|1089.4|1087.9|1089.3|1087.8|1
1648212080000|2022-03-25 12:41:20|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1648212090000|2022-03-25 12:41:30|1089|1087.5|1088.7|1087.2|1089|1087.5|1088.7|1087.2|0
1648212100000|2022-03-25 12:41:40|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.3|1087.3|0
1648212110000|2022-03-25 12:41:50|1088.4|1087.4|1089.2|1087.7|1089.2|1087.7|1088.4|1087.3|0
1648212120000|2022-03-25 12:42:00|1089.3|1087.8|1088.9|1087.4|1089.3|1087.8|1088.9|1087.4|5
1648212130000|2022-03-25 12:42:10|1089.2|1087.7|1090.6|1089.1|1090.6|1089.1|1089.2|1087.7|3
1648212170000|2022-03-25 12:42:50|||||||||1
1648212180000|2022-03-25 12:43:00|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|1090.7|1089.2|0
1648212190000|2022-03-25 12:43:10|1090.8|1089.3|1090.7|1090.1|1091.1|1090.2|1090.7|1089.3|1
1648212210000|2022-03-25 12:43:30|1090.8|1090.2|1090.8|1090.2|1090.9|1090.3|1090.8|1090.2|0
1648212220000|2022-03-25 12:43:40|1091.1|1090.1|1090.6|1089.1|1091.2|1090.2|1090.6|1089.1|4
1648212230000|2022-03-25 12:43:50|1090.8|1089.3|1090.8|1089.3|1090.8|1089.3|1090.7|1089.2|0
1648212240000|2022-03-25 12:44:00|1090.4|1089.4|1089.4|1087.9|1090.4|1089.4|1089.4|1087.9|5
1648212250000|2022-03-25 12:44:10|1089.2|1087.7|1089.1|1087.6|1089.2|1087.7|1089.1|1087.6|1
1648212270000|2022-03-25 12:44:30|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|1089.2|1087.7|0
1648212280000|2022-03-25 12:44:40|1089.1|1087.6|1089.3|1087.8|1089.3|1087.8|1089.1|1087.6|1
1648212290000|2022-03-25 12:44:50|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1648215000000|2022-03-25 13:30:00|1090.9|1089.4|1092.7|1092.1|1093.6|1092.9|1090.8|1089.3|82
1648215010000|2022-03-25 13:30:10|1093|1092.4|1088.8|1087.3|1093|1092.4|1088.8|1087.3|35
1648215020000|2022-03-25 13:30:20|1088.9|1087.4|1089.8|1088.3|1090.8|1089.3|1088.9|1087.4|20
1648215030000|2022-03-25 13:30:30|1089.7|1088.2|1089.5|1088|1091.3|1090.1|1089.3|1088|16
1648215040000|2022-03-25 13:30:40|1090.1|1088.6|1089.3|1088.3|1090.1|1088.8|1089.3|1087.9|41
1648215050000|2022-03-25 13:30:50|1089.4|1088.4|1089.3|1088.3|1089.4|1088.4|1089.3|1088.3|4
1648215060000|2022-03-25 13:31:00|1089.2|1088.6|1090.6|1089.1|1090.6|1089.1|1089.1|1088.3|40
1648215070000|2022-03-25 13:31:10|1090.4|1089.4|1091.3|1089.8|1092.1|1091.4|1090.4|1089.4|25
1648215080000|2022-03-25 13:31:20|1092.3|1091.7|1092.8|1091.8|1093.6|1092.3|1092.3|1091.4|17
1648215090000|2022-03-25 13:31:30|1092.6|1092|1091.9|1090.9|1092.6|1092|1091.8|1090.4|6
1648215100000|2022-03-25 13:31:40|1092.3|1091.7|1088.6|1087.6|1093.3|1091.8|1088.6|1087.6|16
1648215110000|2022-03-25 13:31:50|1088.8|1087.3|1089.2|1087.7|1089.2|1087.8|1088.1|1087.3|7
1648215120000|2022-03-25 13:32:00|1089.7|1088.2|1091|1090|1091|1090|1089.7|1088.2|22
1648215130000|2022-03-25 13:32:10|1091.1|1090.1|1092.9|1091.9|1093.3|1092.5|1091.1|1089.8|66
1648215140000|2022-03-25 13:32:20|1092.8|1092.2|1092.6|1091.1|1092.9|1092.3|1092.2|1091.1|12
1648215150000|2022-03-25 13:32:30|1092.3|1091.3|1092.4|1091.8|1092.4|1091.8|1092|1091.3|4
1648215160000|2022-03-25 13:32:40|1092.5|1091.9|1093.3|1091.8|1093.4|1092.3|1092.4|1091.7|7
1648215170000|2022-03-25 13:32:50|1092.1|1090.6|1091.6|1090.1|1092.4|1091.1|1091.4|1089.9|17
1648215180000|2022-03-25 13:33:00|1091.7|1090.2|1091.4|1090.4|1091.8|1090.9|1091.2|1090|8
1648215190000|2022-03-25 13:33:10|1092.4|1091.8|1091.2|1090.6|1092.4|1091.8|1091.1|1090.2|25
1648215200000|2022-03-25 13:33:20|1091.9|1090.4|1092|1090.5|1092.4|1090.9|1091.4|1090.4|31
1648215210000|2022-03-25 13:33:30|1090.9|1090.3|1090.7|1089.2|1091.6|1090.6|1090.7|1089.2|8
1648215220000|2022-03-25 13:33:40|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|1090.6|1089.1|0
1648215230000|2022-03-25 13:33:50|1087.8|1087.2|1087.2|1086.2|1088.9|1087.7|1087.1|1085.6|16
1648215240000|2022-03-25 13:34:00|1087.4|1085.9|1087.4|1085.9|1087.4|1086.3|1086.6|1085.9|7
1648215250000|2022-03-25 13:34:10|1087.2|1086.2|1089.9|1088.4|1089.9|1088.4|1087.2|1085.9|9
1648215260000|2022-03-25 13:34:20|1090.2|1088.7|1090.5|1089|1090.5|1089|1090|1088.5|7
1648215270000|2022-03-25 13:34:30|1091.1|1089.6|1091.4|1089.9|1091.4|1089.9|1091.1|1089.6|11
1648215280000|2022-03-25 13:34:40|1090.9|1089.8|1090.1|1088.6|1091.4|1089.9|1089.2|1088.3|44
1648215290000|2022-03-25 13:34:50|1089.9|1088.9|1089.9|1088.9|1090.3|1089|1089.9|1088.8|10
1648215300000|2022-03-25 13:35:00|1090|1088.5|1089.9|1088.9|1090.3|1089.1|1089.8|1088.5|14
1648215310000|2022-03-25 13:35:10|1089.8|1089.2|1090.3|1088.8|1090.5|1089.6|1089.8|1088.8|26
1648215320000|2022-03-25 13:35:20|1090.4|1088.9|1088.6|1087.1|1090.4|1088.9|1088.3|1087.1|34
1648215330000|2022-03-25 13:35:30|1088.3|1087.3|1089.1|1087.6|1089.2|1088.6|1088.3|1087.1|19
1648215340000|2022-03-25 13:35:40|1089.2|1087.7|1090.5|1089|1090.5|1089|1089.2|1087.7|4
1648215350000|2022-03-25 13:35:50|1090.2|1089.2|1089.4|1088.8|1090.6|1089.2|1089|1087.7|43
1648215360000|2022-03-25 13:36:00|1089.6|1089|1090.5|1089|1090.5|1089|1089.6|1089|23
1648215370000|2022-03-25 13:36:10|1090.2|1089.2|1090.2|1089.2|1090.5|1089.2|1090.2|1089|2
1648215380000|2022-03-25 13:36:20|1090.5|1089|1090.1|1089.1|1090.5|1089.7|1089.7|1088.5|25
1648215390000|2022-03-25 13:36:30|1090.3|1089.5|1090.1|1089.5|1090.3|1089.5|1090.1|1089.3|2
1648215400000|2022-03-25 13:36:40|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|11
1648215410000|2022-03-25 13:36:50|1090.4|1089.8|1090.8|1090.2|1090.9|1090.3|1090.4|1089.8|9
1648215420000|2022-03-25 13:37:00|1090.7|1090.1|1091.3|1090.3|1091.6|1090.6|1090.4|1089.6|18
1648215430000|2022-03-25 13:37:10|1091.5|1090.7|1091.4|1089.9|1091.5|1090.7|1091.1|1089.9|17
1648215440000|2022-03-25 13:37:20|1091.5|1090|1090|1089|1091.5|1090|1090|1089|15
1648215450000|2022-03-25 13:37:30|1090.3|1088.8|1090.5|1089|1090.5|1089|1090.3|1088.8|2
1648215460000|2022-03-25 13:37:40|1090.2|1089.6|1090.4|1089.8|1090.5|1089.8|1090.2|1089|4
1648215470000|2022-03-25 13:37:50|1090.8|1089.6|1089.9|1088.4|1090.8|1089.6|1089.7|1088.4|12
1648215480000|2022-03-25 13:38:00|1089.6|1089|1090.8|1089.8|1090.8|1089.8|1089.6|1088.9|6
1648215490000|2022-03-25 13:38:10|1090.6|1090|1090|1088.5|1090.6|1090|1089.7|1088.2|6
1648215500000|2022-03-25 13:38:20|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|1089.6|1088.6|0
1648215510000|2022-03-25 13:38:30|1090|1088.5|1089.6|1089|1090|1089|1089.6|1088.5|0
1648215520000|2022-03-25 13:38:40|1089.7|1089.1|1089.6|1088.6|1090.1|1089.1|1089.6|1088.6|15
1648215530000|2022-03-25 13:38:50|1089.5|1088|1089.5|1088|1089.5|1088.8|1089.4|1088|13
1648215540000|2022-03-25 13:39:00|1089.3|1088.3|1089.8|1088.3|1089.8|1088.3|1089.3|1088.2|7
1648215550000|2022-03-25 13:39:10|1089.5|1088.8|1089.8|1088.8|1090.1|1088.9|1089.5|1088.6|4
1648215560000|2022-03-25 13:39:20|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1088.8|7
1648215570000|2022-03-25 13:39:30|1090.2|1089.5|1089.1|1087.6|1090.6|1089.7|1088.7|1087.5|13
1648215580000|2022-03-25 13:39:40|1089|1087.5|1087.8|1086.3|1089|1087.5|1086.6|1085.6|12
1648215590000|2022-03-25 13:39:50|1087.6|1087|1090.4|1088.9|1090.4|1088.9|1087.6|1086.9|10
1648215600000|2022-03-25 13:40:00|1090.5|1089|1091.6|1090.6|1091.7|1090.7|1090.4|1089|10
1648215610000|2022-03-25 13:40:10|1091.5|1090.5|1092.8|1092.2|1093.4|1092.5|1091.2|1090.4|9
1648215620000|2022-03-25 13:40:20|1093.2|1092.6|1093|1091.5|1093.9|1092.8|1092.8|1091.5|49
1648215630000|2022-03-25 13:40:30|1092.9|1091.9|1093.1|1092.5|1093.1|1092.5|1092.4|1091.8|9
1648215640000|2022-03-25 13:40:40|1094|1092.8|1093.6|1092.1|1094|1093.2|1093|1092.1|34
1648215650000|2022-03-25 13:40:50|1093.3|1092.3|1093.3|1092.3|1093.4|1092.4|1093.3|1092.3|0
1648215660000|2022-03-25 13:41:00|1093|1092.4|1093.2|1092.6|1093.8|1092.9|1092.9|1091.9|22
1648215670000|2022-03-25 13:41:10|1093.3|1091.8|1092.3|1091.3|1093.4|1092.2|1092.3|1091|7
1648215680000|2022-03-25 13:41:20|1092.5|1091.7|1093.2|1092.6|1093.5|1092.6|1092.5|1091.5|9
1648215690000|2022-03-25 13:41:30|1093.3|1092.7|1094.5|1093|1094.5|1093.7|1093.3|1092.7|12
1648215700000|2022-03-25 13:41:40|1093.8|1093.2|1093.8|1092.8|1094.4|1093.7|1093.8|1092.8|7
1648215710000|2022-03-25 13:41:50|1093.6|1093|1094.2|1093.6|1094.2|1093.6|1093.6|1093|3
1648215720000|2022-03-25 13:42:00|1094.3|1093.7|1093.8|1092.8|1094.5|1093.7|1093.8|1092.8|13
1648215730000|2022-03-25 13:42:10|1093.9|1092.9|1093.8|1093.2|1094|1093.3|1093.8|1092.4|4
1648215740000|2022-03-25 13:42:20|1094|1093|1094.1|1093.1|1094.1|1093.1|1094|1093|1
1648215750000|2022-03-25 13:42:30|1093.9|1093.3|1093.9|1093.3|1094|1093.4|1093.9|1093.3|3
1648215760000|2022-03-25 13:42:40|1093.3|1092.7|1093.4|1092.4|1093.4|1092.7|1092.9|1092.3|9
1648215770000|2022-03-25 13:42:50|1093.3|1092.7|1093.4|1092.8|1093.6|1092.8|1093.3|1092.6|1
1648215780000|2022-03-25 13:43:00|1093.1|1092.5|1093.2|1092.6|1093.5|1092.6|1093.1|1092.3|10
1648215790000|2022-03-25 13:43:10|1093.3|1092.7|1093.2|1092.6|1093.3|1092.7|1093.2|1092.6|4
1648215800000|2022-03-25 13:43:20|1093.5|1092.5|1092.8|1091.8|1093.5|1092.8|1092.2|1091.5|20
1648215820000|2022-03-25 13:43:40|1092.5|1091.9|1092.4|1091.8|1092.5|1091.9|1092.4|1091.8|3
1648215830000|2022-03-25 13:43:50|1092.6|1091.6|1092.4|1091.8|1092.6|1091.8|1091.8|1090.8|11
1648215840000|2022-03-25 13:44:00|1092.6|1091.6|1090.8|1090.2|1092.6|1091.8|1090.8|1090|19
1648215850000|2022-03-25 13:44:10|1090.9|1089.9|1091.1|1090.1|1091.1|1090.2|1090.8|1089.9|3
1648215860000|2022-03-25 13:44:20|1090.8|1090.2|1092.6|1091.6|1092.6|1091.6|1090.6|1089.9|17
1648215870000|2022-03-25 13:44:30|1092.5|1091.5|1091.5|1090.9|1092.5|1091.7|1091.5|1090.9|2
1648215880000|2022-03-25 13:44:40|1091.6|1091|1092.2|1091.2|1092.3|1091.3|1091.6|1091|4
1648215890000|2022-03-25 13:44:50|1091.6|1091|1091.1|1090.1|1091.6|1091|1091|1090|3
1648215900000|2022-03-25 13:45:00|1091.4|1089.9|1091.5|1090.5|1091.9|1091|1091.2|1089.9|22
1648215910000|2022-03-25 13:45:10|1091.6|1090.6|1089.8|1088.8|1091.7|1091.1|1089.7|1088.7|32
1648215920000|2022-03-25 13:45:20|1089.7|1088.7|1090.5|1089.5|1090.7|1089.7|1089.7|1088.7|5
1648215930000|2022-03-25 13:45:30|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|1090.3|1089.7|6
1648215940000|2022-03-25 13:45:40|1090.5|1089.5|1089.6|1088.6|1090.5|1089.5|1089.6|1088.5|5
1648215950000|2022-03-25 13:45:50|1089|1088|1088.5|1087.5|1089|1088|1088.5|1087.3|9
1648215960000|2022-03-25 13:46:00|1088|1087|1085.7|1084.7|1088|1087|1085.7|1084.7|46
1648215970000|2022-03-25 13:46:10|1086.9|1085.4|1085.3|1084.3|1086.9|1086|1085.3|1084.1|34
1648215980000|2022-03-25 13:46:20|1085|1084.4|1086.3|1085.7|1086.4|1085.7|1085|1084.2|8
1648215990000|2022-03-25 13:46:30|1086.2|1085.6|1086.3|1085.7|1086.6|1085.9|1086.2|1085.6|4
1648216000000|2022-03-25 13:46:40|1086.4|1085.8|1086.7|1086.1|1087|1086.1|1086.4|1085.7|10
1648216010000|2022-03-25 13:46:50|1086.6|1086|1085.9|1085.3|1086.6|1086|1085.8|1084.8|10
1648216020000|2022-03-25 13:47:00|1086.3|1085.4|1086.3|1085.7|1086.3|1085.7|1086|1085.4|5
1648216030000|2022-03-25 13:47:10|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086.1|1085.5|2
1648216040000|2022-03-25 13:47:20|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|1086.3|1085.7|0
1648216050000|2022-03-25 13:47:30|1087.3|1086.3|1086.2|1085.6|1087.3|1086.5|1086.2|1085.6|7
1648216060000|2022-03-25 13:47:40|1086.5|1085.5|1087.3|1086.3|1087.5|1086.3|1086.5|1085.5|6
1648216080000|2022-03-25 13:48:00|1087.4|1086.4|1087.8|1087.2|1087.8|1087.2|1087.3|1086.4|23
1648216090000|2022-03-25 13:48:10|1087.9|1087.3|1088.2|1086.7|1088.4|1087.4|1087.1|1086.2|16
1648216100000|2022-03-25 13:48:20|1088.3|1086.8|1088.3|1087.7|1088.3|1087.7|1088|1086.8|5
1648216110000|2022-03-25 13:48:30|1088.4|1087.4|1087.3|1086.7|1088.4|1087.5|1087.3|1086.7|9
1648216120000|2022-03-25 13:48:40|1087.6|1086.6|1086.9|1085.9|1087.9|1086.9|1086.9|1085.9|19
1648216130000|2022-03-25 13:48:50|1087|1086|1087.4|1085.9|1087.6|1086.7|1086.9|1085.9|8
1648216140000|2022-03-25 13:49:00|1087.2|1086.2|1086.6|1085.6|1087.4|1086.6|1086.3|1085.6|25
1648216150000|2022-03-25 13:49:10|1086.7|1085.7|1086.7|1085.7|1086.7|1085.7|1086.6|1085.6|2
1648216160000|2022-03-25 13:49:20|1086.6|1085.6|1086.8|1085.8|1086.8|1085.8|1086.6|1085.6|1
1648216170000|2022-03-25 13:49:30|1086.6|1086|1086.9|1085.9|1087.4|1086.2|1086.6|1085.6|2
1648216180000|2022-03-25 13:49:40|1087.3|1085.8|1086.8|1085.8|1087.3|1085.9|1086.8|1085.8|3
1648216200000|2022-03-25 13:50:00|1086.9|1085.9|1086.4|1085.8|1087.3|1086|1086.2|1085.6|23
1648216210000|2022-03-25 13:50:10|1086.8|1086.2|1086.4|1084.9|1086.8|1086.2|1086.4|1084.9|9
1648216220000|2022-03-25 13:50:20|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|0
1648216240000|2022-03-25 13:50:40|1086.1|1085.5|1087.9|1086.9|1087.9|1086.9|1086.1|1085.5|10
1648216250000|2022-03-25 13:50:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1
1648216260000|2022-03-25 13:51:00|1086.8|1086.2|1087.3|1086.3|1087.3|1086.3|1086.8|1086.2|21
1648216270000|2022-03-25 13:51:10|1087.4|1086.4|1087.6|1086.6|1087.6|1086.7|1087.3|1086.3|10
1648216280000|2022-03-25 13:51:20|1087.4|1086.8|1087.8|1087.2|1087.9|1087.3|1087.4|1086.8|5
1648216290000|2022-03-25 13:51:30|1088.1|1086.6|1089.2|1088.2|1089.6|1088.5|1087.8|1086.5|19
1648216300000|2022-03-25 13:51:40|1089.1|1088.5|1089.3|1088.7|1089.3|1088.7|1089.1|1088.5|8
1648216310000|2022-03-25 13:51:50|1089.4|1088.8|1089.3|1088.7|1089.4|1088.8|1089.3|1088.7|6
1648216320000|2022-03-25 13:52:00|1089.1|1088.5|1089.3|1088.7|1089.4|1088.8|1089.1|1088.4|10
1648216330000|2022-03-25 13:52:10|1089.5|1088.9|1089.3|1088.7|1089.8|1089|1089.3|1088.2|28
1648216340000|2022-03-25 13:52:20|1089.4|1088.8|1089.3|1088.7|1089.6|1089|1089.3|1088.6|6
1648216350000|2022-03-25 13:52:30|1089.2|1088.6|1088.2|1086.7|1089.2|1088.6|1088|1086.7|13
1648216360000|2022-03-25 13:52:40|1088.6|1087.1|1088.6|1087.1|1088.6|1087.1|1088.5|1087|3
1648216370000|2022-03-25 13:52:50|1088.8|1087.3|1089.2|1087.7|1089.3|1087.8|1088.8|1087.3|0
1648216380000|2022-03-25 13:53:00|1088.9|1087.9|1087.5|1086.9|1089.1|1087.9|1087.5|1086.9|8
1648216390000|2022-03-25 13:53:10|1087.8|1086.8|1087.1|1086.1|1087.8|1086.8|1086.4|1085.8|16
1648216400000|2022-03-25 13:53:20|1087.4|1085.9|1087|1086|1087.5|1086.1|1087|1085.9|0
1648216410000|2022-03-25 13:53:30|1086.8|1086.2|1087.3|1085.8|1087.3|1086.2|1086.8|1085.8|6
1648216420000|2022-03-25 13:53:40|1087.5|1086|1087.5|1086|1087.5|1086|1087.5|1086|1
1648216430000|2022-03-25 13:53:50|1087.7|1086.2|1087.6|1087|1087.8|1087|1087.1|1086.2|5
1648216440000|2022-03-25 13:54:00|1087.9|1086.9|1087.6|1086.1|1088.2|1087.4|1087.6|1086.1|5
1648216450000|2022-03-25 13:54:10|1087.3|1086.7|1087.3|1086.7|1087.4|1086.7|1086.9|1086.2|6
1648216460000|2022-03-25 13:54:20|1087.1|1086.5|1087.8|1087.2|1087.9|1087.2|1086.8|1086.2|10
1648216470000|2022-03-25 13:54:30|1087.5|1086.8|1087.8|1086.3|1088|1086.9|1087.5|1086.3|20
1648216480000|2022-03-25 13:54:40|1087.5|1086.5|1087.1|1086.5|1088|1087|1087.1|1086.2|4
1648216490000|2022-03-25 13:54:50|1087.4|1086.4|1088.4|1087.4|1089|1087.5|1087.4|1086.4|11
1648216500000|2022-03-25 13:55:00|1088.7|1087.2|1088.8|1087.8|1089|1088|1088.4|1087.2|22
1648216510000|2022-03-25 13:55:10|1088.5|1087.9|1088.2|1086.7|1088.8|1087.9|1087.9|1086.7|8
1648216520000|2022-03-25 13:55:20|1087.9|1086.9|1087.8|1086.8|1088.2|1086.9|1087.5|1086.6|2
1648216530000|2022-03-25 13:55:30|1087.7|1087.1|1088|1087|1088|1087.3|1087.7|1087|6
1648216540000|2022-03-25 13:55:40|1087.9|1087.3|1088|1087.4|1088|1087.4|1087.9|1087.3|2
1648216550000|2022-03-25 13:55:50|1088.4|1087.8|1088.7|1088.1|1089.2|1088.1|1088.4|1087.7|2
1648216560000|2022-03-25 13:56:00|1088.8|1088.2|1088.7|1088.1|1089.2|1088.6|1088.7|1088.1|14
1648216570000|2022-03-25 13:56:10|1089|1088|1088.8|1088.2|1089|1088.2|1088.8|1088|10
1648216580000|2022-03-25 13:56:20|1088.7|1088.1|1088.2|1087.6|1088.7|1088.1|1088.2|1087.6|5
1648216590000|2022-03-25 13:56:30|1088.1|1087.5|1088.4|1086.9|1088.4|1087.5|1087.9|1086.8|3
1648216600000|2022-03-25 13:56:40|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|1088.1|1087.1|0
1648216610000|2022-03-25 13:56:50|1088.5|1087|1088.3|1087.3|1088.5|1087.3|1088.3|1087|3
1648216620000|2022-03-25 13:57:00|1088.1|1087.5|1088.3|1087.3|1088.4|1087.5|1088.1|1087.3|2
1648216630000|2022-03-25 13:57:10|1088|1087.4|1088.2|1087.6|1088.3|1087.6|1088|1087.3|16
1648216640000|2022-03-25 13:57:20|1088.1|1087.5|1087.9|1087.3|1088.1|1087.5|1087.9|1087.3|4
1648216650000|2022-03-25 13:57:30|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|4
1648216660000|2022-03-25 13:57:40|1088.1|1087.1|1088|1087.4|1088.1|1087.4|1087.9|1087.1|2
1648216670000|2022-03-25 13:57:50|1087.9|1087.3|1088.1|1087.5|1088.2|1087.6|1087.9|1087.3|3
1648216680000|2022-03-25 13:58:00|1088.6|1088|1088.3|1087.7|1088.7|1088.1|1088.3|1087.7|12
1648216690000|2022-03-25 13:58:10|1087.7|1087.1|1087.5|1086.9|1087.9|1087.1|1087.5|1086.8|1
1648216700000|2022-03-25 13:58:20|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|1087.1|1086.1|10
1648216710000|2022-03-25 13:58:30|1087.2|1086.2|1088|1086.5|1088|1086.6|1087.2|1086|3
1648216730000|2022-03-25 13:58:50|1087.7|1086.7|1087.9|1086.9|1088|1086.9|1087.7|1086.5|1
1648216740000|2022-03-25 13:59:00|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|0
1648216750000|2022-03-25 13:59:10|||||||||1
1648216760000|2022-03-25 13:59:20|1087.8|1087.2|1087.8|1086.8|1088|1087.4|1087.2|1086.6|14
1648216770000|2022-03-25 13:59:30|1087.9|1086.9|1088.1|1087.1|1088.1|1087.1|1087.7|1086.9|1
1648216780000|2022-03-25 13:59:40|1087.9|1087.3|1088.2|1087.6|1088.2|1087.6|1087.8|1086.5|2
1648216790000|2022-03-25 13:59:50|1087.7|1087.1|1088.1|1087.5|1088.1|1087.5|1087.7|1087.1|13
1648216800000|2022-03-25 14:00:00|1088.2|1087.6|1088.3|1087.7|1088.3|1087.7|1087.8|1087.2|20
1648216810000|2022-03-25 14:00:10|1088.1|1087.5|1088|1087.4|1088.1|1087.5|1087.8|1087.2|11
1648216830000|2022-03-25 14:00:30|1088.2|1087.6|1087.8|1087.2|1088.2|1087.6|1087.8|1087.2|8
1648216840000|2022-03-25 14:00:40|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1087.8|1087.2|3
1648216850000|2022-03-25 14:00:50|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|2
1648216860000|2022-03-25 14:01:00|1088.3|1087.7|1088.4|1087.8|1088.5|1087.9|1088.3|1087.7|29
1648216870000|2022-03-25 14:01:10|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|1088.5|1087.9|4
1648216880000|2022-03-25 14:01:20|1088|1087.4|1088.1|1087.5|1088.1|1087.5|1088|1087.4|23
1648216890000|2022-03-25 14:01:30|1088.2|1087.6|1088.7|1088.1|1088.7|1088.1|1088.2|1087.6|4
1648216900000|2022-03-25 14:01:40|1088.1|1087.5|1087.9|1087.3|1088.1|1087.5|1087.9|1087.3|4
1648216910000|2022-03-25 14:01:50|1087.8|1087.2|1087.7|1087.1|1087.8|1087.2|1087.7|1087.1|2
1648216920000|2022-03-25 14:02:00|1087.4|1086.8|1086.7|1085.7|1087.4|1086.8|1086.7|1085.7|12
1648216930000|2022-03-25 14:02:10|1087.2|1085.8|1086.8|1085.8|1087.2|1085.8|1086.8|1085.8|3
1648216940000|2022-03-25 14:02:20|1087|1086|1087|1086.4|1087|1086.4|1086.9|1086|5
1648216950000|2022-03-25 14:02:30|1086.8|1086.2|1087.2|1086.6|1088.1|1087.4|1086.4|1085.7|14
1648216960000|2022-03-25 14:02:40|1087.3|1086.3|1087|1086.4|1087.3|1086.4|1087|1086.3|2
1648216970000|2022-03-25 14:02:50|1087.1|1086.5|1087.2|1086.6|1087.2|1086.6|1087.1|1086.5|2
1648216980000|2022-03-25 14:03:00|1087.4|1086.8|1087|1086.4|1087.6|1087|1087|1086.4|9
1648216990000|2022-03-25 14:03:10|1087.2|1086.6|1087.3|1086.7|1087.3|1086.7|1087.2|1086.6|3
1648217000000|2022-03-25 14:03:20|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1087.5|1086.9|1
1648217010000|2022-03-25 14:03:30|||||||||1
1648217020000|2022-03-25 14:03:40|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|1087.7|1087.1|2
1648217030000|2022-03-25 14:03:50|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.6|1087|3
1648217040000|2022-03-25 14:04:00|1088|1087.4|1088.3|1087.7|1088.5|1087.8|1088|1087.4|5
1648217050000|2022-03-25 14:04:10|1088.5|1087.9|1090.1|1089.5|1090.1|1089.5|1088.5|1087.9|24
1648217060000|2022-03-25 14:04:20|1090|1089.4|1089.6|1089|1090|1089.4|1089.6|1089|5
1648217080000|2022-03-25 14:04:40|1089.8|1089.2|1089.7|1089.1|1090.3|1089.7|1089.7|1088.8|17
1648217090000|2022-03-25 14:04:50|1089.8|1089.2|1089.7|1089.1|1089.8|1089.2|1089.7|1089.1|1
1648217100000|2022-03-25 14:05:00|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|1090.1|1089.5|12
1648217110000|2022-03-25 14:05:10|1089.6|1089|1089|1088.4|1089.6|1089|1088.9|1088.3|15
1648217120000|2022-03-25 14:05:20|1089.2|1088.6|1089.5|1088.9|1089.5|1088.9|1089.2|1088.6|13
1648217130000|2022-03-25 14:05:30|1089.8|1088.8|1089.7|1088.7|1089.8|1088.9|1089.5|1088.7|4
1648217140000|2022-03-25 14:05:40|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|0
1648217150000|2022-03-25 14:05:50|||||||||1
1648217160000|2022-03-25 14:06:00|1089.7|1088.7|1089.7|1088.7|1089.7|1088.9|1089.3|1088.6|7
1648217170000|2022-03-25 14:06:10|1089.3|1088.8|1089.7|1089.1|1089.7|1089.1|1089.3|1088.8|6
1648217180000|2022-03-25 14:06:20|1089.6|1089|1089.8|1088.8|1089.8|1089|1089.6|1088.8|2
1648217190000|2022-03-25 14:06:30|1089.6|1089|1089.5|1088.9|1089.6|1089|1089.5|1088.9|0
1648217200000|2022-03-25 14:06:40|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|1089.2|1088.2|8
1648217220000|2022-03-25 14:07:00|1089.1|1088.5|1089.3|1088.7|1089.5|1088.7|1089.1|1088.5|0
1648217230000|2022-03-25 14:07:10|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1089.9|1089.3|1
1648217240000|2022-03-25 14:07:20|1090.4|1089.4|1090.5|1089.5|1090.5|1089.5|1090.4|1089.4|2
1648217250000|2022-03-25 14:07:30|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|1090.4|1089.4|0
1648217260000|2022-03-25 14:07:40|1090.1|1089.5|1089.7|1088.7|1090.1|1089.5|1089.7|1088.7|4
1648217270000|2022-03-25 14:07:50|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|1089.3|1088.3|4
1648217280000|2022-03-25 14:08:00|1089.1|1088.5|1089.3|1088.7|1089.6|1089|1089.1|1088.5|11
1648217290000|2022-03-25 14:08:10|1089.1|1088.5|1088.7|1088.1|1089.1|1088.5|1088.7|1088.1|4
1648217300000|2022-03-25 14:08:20|1088.4|1087.4|1088.1|1087.5|1088.4|1087.5|1088.1|1087.4|5
1648217310000|2022-03-25 14:08:30|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1648217320000|2022-03-25 14:08:40|1088.3|1087.7|1087.8|1087.2|1088.3|1087.7|1087.8|1087|5
1648217330000|2022-03-25 14:08:50|||||||||2
1648217340000|2022-03-25 14:09:00|1087.9|1087.3|1087.1|1086.5|1087.9|1087.3|1087|1086.4|2
1648217350000|2022-03-25 14:09:10|1087|1086.4|1086.5|1085.9|1087|1086.4|1086.1|1085.5|4
1648217360000|2022-03-25 14:09:20|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1648217370000|2022-03-25 14:09:30|1086.5|1085.9|1086.4|1085.8|1086.5|1085.9|1086.4|1085.8|1
1648217380000|2022-03-25 14:09:40|1086.5|1085.5|1086.3|1085.7|1086.5|1085.7|1086.3|1085.4|4
1648217390000|2022-03-25 14:09:50|1085.4|1084.8|1086.1|1085.5|1086.1|1085.5|1085.4|1084.8|16
1648217400000|2022-03-25 14:10:00|1086.4|1085.4|1085.8|1085.2|1086.4|1085.4|1085.8|1085.1|4
1648217410000|2022-03-25 14:10:10|1085.5|1084.9|1085.7|1085.1|1085.7|1085.1|1085.5|1084.9|4
1648217420000|2022-03-25 14:10:20|1085.6|1085|1085.4|1084.8|1085.9|1085.3|1085.3|1084.7|27
1648217430000|2022-03-25 14:10:30|1085.3|1084.7|1085.6|1085|1086.1|1085.5|1085.3|1084.7|11
1648217440000|2022-03-25 14:10:40|1085.4|1084.8|1085.3|1084.7|1085.4|1084.8|1084.6|1084|7
1648217450000|2022-03-25 14:10:50|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|2
1648217460000|2022-03-25 14:11:00|1084.8|1084.2|1084.8|1084.2|1084.9|1084.3|1084.8|1084.2|9
1648217470000|2022-03-25 14:11:10|1084.9|1084.3|1085.6|1085|1085.7|1085.1|1084.9|1084.3|16
1648217480000|2022-03-25 14:11:20|1084.7|1084.6|1084.9|1083.9|1085.7|1084.8|1084.4|1083.8|24
1648217490000|2022-03-25 14:11:30|1084.6|1084|1084.8|1084.2|1085.7|1085.1|1084.6|1084|16
1648217500000|2022-03-25 14:11:40|1084.7|1084.1|1084.9|1084.3|1084.9|1084.3|1084.5|1083.9|4
1648217510000|2022-03-25 14:11:50|1084.8|1084.2|1085.2|1084.2|1085.2|1084.2|1084.8|1084.2|2
1648217520000|2022-03-25 14:12:00|||||||||2
1648217540000|2022-03-25 14:12:20|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|2
1648217550000|2022-03-25 14:12:30|1085.7|1085.1|1085.6|1085|1085.7|1085.1|1085.6|1085|3
1648217560000|2022-03-25 14:12:40|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|1085.7|1085.1|0
1648217580000|2022-03-25 14:13:00|1084.2|1083.6|1084.8|1084.2|1085|1084.2|1084.2|1083.6|5
1648217590000|2022-03-25 14:13:10|1085.1|1084.1|1085.1|1084.5|1085.2|1084.5|1084.9|1084.1|5
1648217600000|2022-03-25 14:13:20|1085.3|1084.7|1085.1|1084.5|1085.3|1084.7|1085.1|1084.5|1
1648217610000|2022-03-25 14:13:30|1085.3|1084.7|1085.6|1084.6|1085.6|1084.7|1085.3|1084.6|2
1648217630000|2022-03-25 14:13:50|1085.2|1083.9|1084.5|1083.9|1085.2|1083.9|1084.5|1083.9|7
1648217640000|2022-03-25 14:14:00|1084.9|1084.3|1085.5|1084.9|1085.6|1084.9|1084.9|1084.3|8
1648217660000|2022-03-25 14:14:20|1084.7|1084.1|1085.2|1084.6|1085.2|1084.6|1084.7|1084.1|22
1648217680000|2022-03-25 14:14:40|1084.8|1084.2|1084.4|1083.8|1085|1084.4|1083.6|1083|21
1648217690000|2022-03-25 14:14:50|1084.7|1084.1|1084.7|1084.1|1084.8|1084.1|1084.5|1083.7|7
1648217700000|2022-03-25 14:15:00|1084.5|1083.9|1084.7|1084.1|1085|1084.1|1084.5|1083.8|2
1648217710000|2022-03-25 14:15:10|1084.6|1084|1084.5|1083.9|1084.7|1084.1|1084.5|1083.9|11
1648217720000|2022-03-25 14:15:20|1083.8|1082.8|1084.7|1083.7|1084.7|1084|1083.8|1082.8|4
1648217730000|2022-03-25 14:15:30|1084.8|1084.1|1084.8|1083.8|1084.8|1084.1|1084.8|1083.8|1
1648217740000|2022-03-25 14:15:40|1084.9|1084.3|1085|1084.4|1085.3|1084.5|1084.7|1084.1|2
1648217750000|2022-03-25 14:15:50|1085.1|1084.1|1084.7|1084.1|1085.1|1084.1|1084.6|1084|3
1648217760000|2022-03-25 14:16:00|1084.8|1083.8|1084.5|1083.9|1084.8|1084|1084.5|1083.8|5
1648217770000|2022-03-25 14:16:10|1084.1|1083.5|1083.6|1082.6|1084.1|1083.5|1083.6|1082.6|5
1648217780000|2022-03-25 14:16:20|1083.3|1082.7|1083.2|1082.6|1083.3|1082.7|1083.2|1082.6|1
1648217790000|2022-03-25 14:16:30|1084|1083.4|1083.9|1083.3|1084.1|1083.5|1083.9|1083.3|4
1648217800000|2022-03-25 14:16:40|1083.1|1082.5|1081.3|1080.3|1083.1|1082.5|1081.3|1080.3|7
1648217810000|2022-03-25 14:16:50|1080.9|1080.8|1081.6|1081|1081.6|1081|1080.9|1080.8|12
1648217820000|2022-03-25 14:17:00|1080.9|1080.3|1080.3|1079.7|1081.3|1080.7|1080.3|1079.7|25
1648217830000|2022-03-25 14:17:10|1080.1|1079.5|1080.1|1079.5|1080.3|1079.7|1080.1|1079.5|6
1648217840000|2022-03-25 14:17:20|1080.2|1079.6|1080.3|1079.7|1080.8|1080.2|1080.2|1079.6|4
1648217850000|2022-03-25 14:17:30|1080.2|1079.6|1079.8|1078.8|1080.2|1079.6|1079.1|1078.5|25
1648217860000|2022-03-25 14:17:40|1079.6|1079|1078.4|1077.8|1079.7|1079|1078.4|1077.8|17
1648217870000|2022-03-25 14:17:50|1078.5|1077.9|1079.1|1078.5|1079.3|1078.6|1078.5|1077.6|17
1648217880000|2022-03-25 14:18:00|1079.3|1078.3|1079.6|1079|1079.6|1079|1078.5|1077.9|26
1648217890000|2022-03-25 14:18:10|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.5|1078.9|4
1648217900000|2022-03-25 14:18:20|1079.7|1079.1|1078.4|1077.8|1079.7|1079.1|1078.3|1077.6|18
1648217910000|2022-03-25 14:18:30|1077.9|1077.4|1078.6|1078|1078.6|1078|1077.9|1077.3|9
1648217920000|2022-03-25 14:18:40|1078.4|1077.8|1078.3|1077.7|1078.4|1077.8|1078.3|1077.7|2
1648217930000|2022-03-25 14:18:50|1078.4|1077.8|1078.8|1078.2|1078.8|1078.2|1078.4|1077.6|9
1648217940000|2022-03-25 14:19:00|1078.7|1078.1|1079.1|1078.5|1079.1|1078.5|1078.7|1077.8|3
1648217950000|2022-03-25 14:19:10|1078.8|1078.2|1078.9|1078.3|1078.9|1078.3|1078.7|1078.1|3
1648217960000|2022-03-25 14:19:20|1078.7|1078.1|1078.6|1078|1078.7|1078.1|1078.6|1078|3
1648217970000|2022-03-25 14:19:30|1078.7|1078.1|1078.7|1078.1|1078.8|1078.2|1078.4|1077.8|17
1648217980000|2022-03-25 14:19:40|1079|1078.4|1078.9|1078.3|1079|1078.4|1078.9|1078.3|3
1648217990000|2022-03-25 14:19:50|1078.8|1078.2|1078.4|1077.4|1078.9|1078.3|1077.8|1077.2|25
1648218000000|2022-03-25 14:20:00|1078.2|1077.6|1078.3|1077.3|1078.9|1078.3|1078.2|1077.3|17
1648218010000|2022-03-25 14:20:10|1077.7|1077.1|1078.4|1077.8|1078.8|1078.2|1077.7|1077.1|14
1648218020000|2022-03-25 14:20:20|1078.3|1077.7|1078.3|1077.7|1078.4|1077.7|1077.9|1077.2|37
1648218030000|2022-03-25 14:20:30|1078.2|1077.6|1078.8|1077.8|1079|1078.4|1078.2|1077.6|13
1648218040000|2022-03-25 14:20:40|1078.5|1077.9|1078.4|1077.4|1078.8|1078.1|1078.2|1077.4|7
1648218060000|2022-03-25 14:21:00|1078.2|1077.6|1077.9|1077.3|1078.2|1077.6|1077.9|1077.3|9
1648218070000|2022-03-25 14:21:10|1077.8|1077.2|1080.1|1079.1|1080.1|1079.4|1077.5|1076.8|73
1648218080000|2022-03-25 14:21:20|1079.9|1079.3|1080.7|1079.7|1080.7|1079.8|1079.7|1078.9|18
1648218090000|2022-03-25 14:21:30|1080.6|1080|1079.9|1079.3|1080.6|1080|1079.8|1078.8|23
1648218100000|2022-03-25 14:21:40|1080.2|1079.2|1078.9|1078.3|1080.2|1079.2|1078.5|1077.8|27
1648218110000|2022-03-25 14:21:50|1079.1|1078.5|1079.3|1078.7|1079.5|1078.9|1079.1|1078.5|13
1648218120000|2022-03-25 14:22:00|1079.2|1078.6|1079|1078|1079.2|1078.6|1078.6|1078|12
1648218130000|2022-03-25 14:22:10|1078.6|1078.1|1079.1|1078.1|1079.1|1078.4|1078.6|1078.1|2
1648218140000|2022-03-25 14:22:20|1078.9|1078.3|1079.3|1078.3|1079.3|1078.3|1078.9|1078.3|2
1648218150000|2022-03-25 14:22:30|1079.1|1078.5|1078.5|1077.9|1079.1|1078.5|1078.5|1077.9|3
1648218160000|2022-03-25 14:22:40|1078.7|1078.1|1079|1078.4|1079|1078.4|1078.7|1078.1|17
1648218170000|2022-03-25 14:22:50|1079.1|1078.5|1079|1078.4|1079.1|1078.5|1079|1078.4|3
1648218180000|2022-03-25 14:23:00|1078.7|1078.1|1077.9|1077.3|1078.7|1078.1|1077.8|1077.2|15
1648218190000|2022-03-25 14:23:10|1078.1|1077.5|1078.1|1077.5|1078.7|1077.7|1078.1|1077.5|8
1648218200000|2022-03-25 14:23:20|1078.2|1077.6|1078.1|1077.5|1078.2|1077.6|1078.1|1077.5|1
1648218210000|2022-03-25 14:23:30|1078|1077.4|1078.8|1077.8|1078.8|1078|1078|1077.4|3
1648218220000|2022-03-25 14:23:40|1078.9|1078.3|1078.6|1078|1078.9|1078.3|1078.6|1078|2
1648218230000|2022-03-25 14:23:50|||||||||1
1648218240000|2022-03-25 14:24:00|1078.7|1078.1|1079.5|1078.9|1079.6|1079|1078.7|1078.1|4
1648218250000|2022-03-25 14:24:10|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|2
1648218260000|2022-03-25 14:24:20|1078.8|1078.2|1078.5|1077.9|1078.8|1078.2|1078.5|1077.9|25
1648218270000|2022-03-25 14:24:30|1078.6|1078|1078.1|1077.5|1078.7|1078.1|1077.9|1077.3|31
1648218280000|2022-03-25 14:24:40|1078|1077.4|1078.2|1077.2|1078.5|1077.9|1078|1077.2|16
1648218290000|2022-03-25 14:24:50|1077.9|1077.3|1077.7|1077.1|1078.7|1077.8|1077.7|1077.1|5
1648218300000|2022-03-25 14:25:00|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|5
1648218310000|2022-03-25 14:25:10|1078.7|1077.7|1078.4|1077.4|1078.7|1077.7|1077.8|1076.9|8
1648218320000|2022-03-25 14:25:20|1078.2|1077.6|1077.8|1077.2|1078.2|1077.6|1077.8|1077.2|7
1648218330000|2022-03-25 14:25:30|1077.6|1077|1077.5|1076.9|1077.6|1077|1077.5|1076.9|1
1648218340000|2022-03-25 14:25:40|1077.6|1077|1076.2|1075.6|1077.8|1077.2|1076.2|1075.3|11
1648218350000|2022-03-25 14:25:50|1076.4|1075.4|1075|1074.4|1076.4|1075.7|1074.9|1074.3|27
1648218360000|2022-03-25 14:26:00|1075.8|1075.2|1076.6|1075.6|1076.6|1075.6|1075.8|1075.2|87
1648218370000|2022-03-25 14:26:10|1076.2|1075.4|1075.7|1075.1|1076.2|1075.4|1075.7|1075.1|3
1648218380000|2022-03-25 14:26:20|1075.4|1074.8|1075.9|1074.9|1075.9|1074.9|1075.4|1074.8|10
1648218390000|2022-03-25 14:26:30|1076|1075|1076.2|1075.6|1077|1076.4|1076|1075|10
1648218400000|2022-03-25 14:26:40|1076.3|1075.3|1076.1|1075.1|1076.3|1075.4|1075.8|1075.1|2
1648218410000|2022-03-25 14:26:50|1076|1075.4|1076.3|1075.7|1076.4|1075.8|1076|1075.3|11
1648218420000|2022-03-25 14:27:00|1076.2|1075.6|1075.8|1075.2|1076.2|1075.6|1075.7|1075.1|29
1648218430000|2022-03-25 14:27:10|1074.1|1072.6|1073.7|1073.1|1074.1|1073.1|1073.2|1072.6|37
1648218440000|2022-03-25 14:27:20|1073.4|1072.8|1073.2|1072.6|1073.7|1073.1|1073.2|1072.6|23
1648218450000|2022-03-25 14:27:30|1073.5|1072.9|1074.8|1074.2|1074.8|1074.2|1073.2|1072.6|23
1648218460000|2022-03-25 14:27:40|1075|1074|1074.7|1073.7|1075|1074.1|1074.3|1073.7|10
1648218470000|2022-03-25 14:27:50|1074.8|1074.1|1074.6|1074|1074.8|1074.2|1074.6|1074|1
1648218480000|2022-03-25 14:28:00|1073.8|1073.2|1073.7|1073.1|1074|1073.4|1073.7|1073.1|8
1648218490000|2022-03-25 14:28:10|1074|1073.4|1073.7|1073.1|1074.1|1073.4|1073.7|1073.1|2
1648218500000|2022-03-25 14:28:20|1073.6|1073|1073.3|1072.7|1073.6|1073|1073.3|1072.7|3
1648218510000|2022-03-25 14:28:30|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1
1648218520000|2022-03-25 14:28:40|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1073.5|1072.9|1
1648218530000|2022-03-25 14:28:50|||||||||3
1648218540000|2022-03-25 14:29:00|1073.4|1072.8|1073.5|1072.9|1073.8|1073.2|1073|1072.4|8
1648218550000|2022-03-25 14:29:10|1073|1072.5|1073.4|1072.8|1073.4|1072.8|1073|1072.2|16
1648218560000|2022-03-25 14:29:20|1073.5|1072.9|1073.6|1072.6|1073.7|1073.1|1073.2|1072.6|11
1648218570000|2022-03-25 14:29:30|1072.9|1072.3|1073|1072.4|1073.3|1072.7|1072.9|1072.2|28
1648218580000|2022-03-25 14:29:40|1073.3|1072.3|1073.3|1072.7|1073.3|1072.7|1073|1072.3|53
1648218590000|2022-03-25 14:29:50|1073.2|1072.6|1073.9|1073.3|1073.9|1073.3|1073.2|1072.6|3
1648218600000|2022-03-25 14:30:00|1074|1073.4|1074|1073.4|1074.5|1073.9|1074|1073.4|15
1648218610000|2022-03-25 14:30:10|1074.7|1073.2|1073.7|1073.1|1074.7|1073.4|1073.7|1073.1|8
1648218620000|2022-03-25 14:30:20|1073.1|1072.1|1073.2|1072.6|1073.5|1072.6|1072.8|1072.1|8
1648218630000|2022-03-25 14:30:30|||||||||1
1648218640000|2022-03-25 14:30:40|1073.5|1072.5|1072.9|1072.3|1074|1073.1|1072.9|1072.3|12
1648218650000|2022-03-25 14:30:50|1073|1072.4|1073.7|1072.2|1073.7|1073.1|1073|1072.2|4
1648218660000|2022-03-25 14:31:00|1073.5|1072.5|1074.7|1074.1|1074.7|1074.1|1073.2|1072.5|21
1648218670000|2022-03-25 14:31:10|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|3
1648218680000|2022-03-25 14:31:20|1074.7|1074.1|1074.4|1073.4|1074.7|1074.1|1074.1|1073.4|10
1648218690000|2022-03-25 14:31:30|1074.1|1073.5|1074.1|1073.5|1074.1|1073.5|1074|1073.4|1
1648218700000|2022-03-25 14:31:40|1074.2|1073.6|1077.8|1077.2|1078.4|1077.8|1074.2|1073.6|29
1648218710000|2022-03-25 14:31:50|1078|1077.4|1078.3|1077.3|1080|1079.4|1077.9|1076.9|42
1648218720000|2022-03-25 14:32:00|1078.4|1077.4|1079|1078.4|1079.3|1078.7|1078.4|1077.4|59
1648218730000|2022-03-25 14:32:10|1079.1|1078.1|1079.2|1078.2|1079.2|1078.2|1078.5|1077.5|12
1648218740000|2022-03-25 14:32:20|1078.8|1077.9|1078.6|1077.6|1078.9|1077.9|1078.4|1077|6
1648218750000|2022-03-25 14:32:30|1078.7|1077.7|1077.2|1076.6|1078.7|1077.7|1077.2|1076.4|13
1648218760000|2022-03-25 14:32:40|1078|1077|1077.7|1076.7|1078.4|1077.7|1077.7|1076.7|10
1648218770000|2022-03-25 14:32:50|1077.5|1076.5|1078.2|1077.2|1078.4|1077.5|1077.3|1076.4|7
1648218780000|2022-03-25 14:33:00|1078.1|1077.1|1078.5|1077.9|1078.5|1077.9|1077.5|1076.9|5
1648218790000|2022-03-25 14:33:10|1078.6|1078|1078.3|1077.7|1078.8|1078.1|1078|1077.3|6
1648218800000|2022-03-25 14:33:20|1078.6|1077.6|1079|1078.4|1079|1078.4|1078.6|1077.6|8
1648218810000|2022-03-25 14:33:30|1078.8|1078.2|1076.8|1076.2|1078.9|1078.2|1076.8|1076.2|23
1648218820000|2022-03-25 14:33:40|1077.9|1076.9|1077.2|1076.2|1077.9|1077.2|1076.8|1076.2|8
1648218840000|2022-03-25 14:34:00|1077.4|1076.8|1080.2|1079.6|1080.2|1079.6|1077.4|1076.8|34
1648218850000|2022-03-25 14:34:10|1080.9|1079.9|1080.3|1079.3|1081.2|1080.5|1080.3|1079.3|17
1648218860000|2022-03-25 14:34:20|1080.2|1079.2|1081|1080.4|1081|1080.4|1079.7|1079|18
1648218870000|2022-03-25 14:34:30|1081.4|1080.7|1081.6|1081|1081.7|1081|1081.3|1080.7|6
1648218880000|2022-03-25 14:34:40|1081.2|1080.6|1081.3|1080.3|1081.4|1080.6|1081.2|1080.3|1
1648218890000|2022-03-25 14:34:50|1081.4|1080.4|1080.7|1079.7|1081.4|1080.4|1080.6|1079.7|2
1648218900000|2022-03-25 14:35:00|1080.5|1079.9|1080|1079.4|1080.5|1079.9|1080|1079.4|5
1648218910000|2022-03-25 14:35:10|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1648218920000|2022-03-25 14:35:20|1080.4|1079.4|1080.6|1080|1081|1080.4|1080.4|1079.4|12
1648218930000|2022-03-25 14:35:30|1080.9|1079.9|1080.6|1080|1080.9|1080|1080.6|1079.9|1
1648218940000|2022-03-25 14:35:40|1080.7|1080.1|1081.6|1080.1|1081.6|1080.1|1080.7|1080.1|1
1648218950000|2022-03-25 14:35:50|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.7|1080.1|6
1648218960000|2022-03-25 14:36:00|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.1|1079.5|5
1648218970000|2022-03-25 14:36:10|1080.3|1079.7|1080.5|1079.9|1080.9|1080.3|1080|1079.4|13
1648218980000|2022-03-25 14:36:20|1080.8|1080.2|1080.5|1079.9|1080.8|1080.2|1080.5|1079.9|6
1648218990000|2022-03-25 14:36:30|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1080|1079.4|2
1648219000000|2022-03-25 14:36:40|1079.9|1079.3|1080.3|1079.7|1080.3|1079.7|1079.9|1079.3|5
1648219010000|2022-03-25 14:36:50|1080.4|1079.4|1080.7|1079.7|1080.7|1079.8|1080.2|1079.4|8
1648219020000|2022-03-25 14:37:00|1080.6|1079.6|1080.4|1079.8|1080.6|1079.8|1080.4|1079.6|0
1648219030000|2022-03-25 14:37:10|1080.7|1080.1|1080.4|1079.8|1080.7|1080.1|1080.4|1079.8|9
1648219040000|2022-03-25 14:37:20|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|2
1648219050000|2022-03-25 14:37:30|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|4
1648219060000|2022-03-25 14:37:40|1080.1|1079.5|1080.3|1079.7|1080.3|1079.7|1080.1|1079.5|2
1648219070000|2022-03-25 14:37:50|1080.4|1079.8|1081.2|1080.6|1081.2|1080.6|1080.4|1079.8|5
1648219080000|2022-03-25 14:38:00|1081.3|1080.7|1080.8|1080.2|1081.3|1080.7|1080.8|1080.2|3
1648219090000|2022-03-25 14:38:10|1080.6|1080|1080.1|1079.5|1080.6|1080|1080|1079.4|5
1648219100000|2022-03-25 14:38:20|1080.8|1080.2|1082|1081.4|1082.1|1081.5|1080.8|1080.2|19
1648219110000|2022-03-25 14:38:30|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1082|1081.4|3
1648219130000|2022-03-25 14:38:50|1082.2|1081.6|1082.7|1082.1|1082.9|1082.3|1082.2|1081.4|33
1648219140000|2022-03-25 14:39:00|1082.8|1082.2|1084.2|1083.6|1084.8|1084.1|1082.8|1082.2|9
1648219150000|2022-03-25 14:39:10|1084.5|1083.9|1083.7|1083.1|1084.6|1083.9|1083|1082.4|13
1648219160000|2022-03-25 14:39:20|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1
1648219170000|2022-03-25 14:39:30|1083.5|1082.9|1083.2|1082.6|1083.5|1082.9|1083.2|1082.6|1
1648219180000|2022-03-25 14:39:40|1083.3|1082.7|1083|1082.4|1083.3|1082.7|1083|1082.4|1
1648219190000|2022-03-25 14:39:50|1083.4|1082.2|1083.1|1082.1|1083.4|1082.2|1083.1|1082.1|1
1648219200000|2022-03-25 14:40:00|1082.7|1082|1083.6|1082.6|1083.7|1082.7|1082|1081.4|6
1648219210000|2022-03-25 14:40:10|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|1083.2|1082.2|2
1648219220000|2022-03-25 14:40:20|1082.9|1082.3|1083.3|1082.3|1083.3|1082.3|1082.7|1082.1|6
1648219230000|2022-03-25 14:40:30|1083.2|1082.6|1083.4|1082.8|1083.4|1082.8|1083.2|1082.6|0
1648219240000|2022-03-25 14:40:40|1083.7|1082.7|1084.3|1083.3|1084.6|1083.5|1083.7|1082.7|1
1648219250000|2022-03-25 14:40:50|1083.9|1083.2|1084.2|1082.7|1084.3|1083.2|1083.9|1082.7|4
1648219260000|2022-03-25 14:41:00|1083.8|1082.8|1083.6|1083|1083.8|1083|1083.4|1082.8|1
1648219270000|2022-03-25 14:41:10|1083.5|1082.9|1083|1082|1083.5|1082.9|1083|1082|7
1648219280000|2022-03-25 14:41:20|1082.9|1082.3|1083.9|1083.3|1083.9|1083.3|1082.9|1082.3|1
1648219290000|2022-03-25 14:41:30|1084|1083.4|1083.4|1082.8|1084|1083.4|1083.4|1082.6|3
1648219300000|2022-03-25 14:41:40|1083.5|1082.9|1082.9|1082.3|1083.5|1082.9|1082.9|1082.3|4
1648219310000|2022-03-25 14:41:50|1083|1082|1082.7|1082.1|1083|1082.1|1082.7|1082|1
1648219320000|2022-03-25 14:42:00|1082.9|1081.9|1082.7|1082.1|1082.9|1082.1|1082.7|1081.9|2
1648219330000|2022-03-25 14:42:10|1083.1|1083.3|1083.9|1083.3|1083.9|1083.3|1083.1|1083.3|6
1648219340000|2022-03-25 14:42:20|1083.4|1082.8|1083.9|1083.3|1083.9|1083.3|1083.4|1082.5|5
1648219350000|2022-03-25 14:42:30|1084|1083.4|1080.4|1079.8|1084|1083.4|1080.3|1079.6|39
1648219360000|2022-03-25 14:42:40|1080.5|1079.9|1080.2|1079.6|1080.6|1079.9|1080.2|1079.6|1
1648219370000|2022-03-25 14:42:50|1080.5|1079.5|1080.6|1079.6|1080.6|1079.6|1080.5|1079.5|1
1648219380000|2022-03-25 14:43:00|1080.9|1080.3|1081|1080.4|1081.5|1080.6|1080.9|1080.1|4
1648219390000|2022-03-25 14:43:10|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|1080.9|1080.3|8
1648219400000|2022-03-25 14:43:20|1080.4|1079.8|1080.5|1079.9|1080.6|1080|1080.4|1079.8|4
1648219410000|2022-03-25 14:43:30|1080|1079.4|1079.9|1079.3|1080|1079.4|1079.9|1079.3|10
1648219420000|2022-03-25 14:43:40|1080|1079.4|1080.4|1079.8|1080.4|1079.8|1080|1079.4|5
1648219430000|2022-03-25 14:43:50|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|1
1648219440000|2022-03-25 14:44:00|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|7
1648219450000|2022-03-25 14:44:10|||||||||6
1648219460000|2022-03-25 14:44:20|1079.9|1079.3|1080.2|1079.6|1080.2|1079.6|1079.9|1079.3|15
1648219470000|2022-03-25 14:44:30|1080.3|1079.7|1080.5|1079.9|1080.5|1079.9|1080.3|1079.7|0
1648219480000|2022-03-25 14:44:40|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1648219490000|2022-03-25 14:44:50|1080.7|1079.7|1080.7|1080.1|1080.7|1080.1|1080.5|1079.7|3
1648219500000|2022-03-25 14:45:00|1080.9|1079.9|1081|1080|1081.3|1080.3|1080.9|1079.9|2
1648219510000|2022-03-25 14:45:10|1080.1|1079.5|1080.4|1079.8|1080.4|1079.8|1079.9|1079.3|8
1648219530000|2022-03-25 14:45:30|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|4
1648219550000|2022-03-25 14:45:50|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|0
1648219560000|2022-03-25 14:46:00|1080.6|1080|1081.2|1080.6|1081.2|1080.6|1080.6|1080|6
1648219570000|2022-03-25 14:46:10|1081.7|1081.1|1082.2|1081.2|1082.3|1081.3|1081.7|1081.1|5
1648219580000|2022-03-25 14:46:20|1081.9|1081.3|1082.2|1081.2|1082.2|1081.3|1081.9|1081.2|0
1648219590000|2022-03-25 14:46:30|||||||||1
1648219600000|2022-03-25 14:46:40|1081.9|1081.3|1081.9|1081.3|1082.2|1081.3|1081.1|1080.5|4
1648219610000|2022-03-25 14:46:50|1081.7|1081.1|1081.8|1081.2|1081.8|1081.2|1081.7|1081.1|0
1648219620000|2022-03-25 14:47:00|1081.7|1081.1|1081.9|1081.3|1083|1082.4|1081.5|1080.6|48
1648219640000|2022-03-25 14:47:20|1082.4|1081.8|1081.7|1081.1|1082.4|1081.8|1081.7|1080.9|6
1648219660000|2022-03-25 14:47:40|1081.5|1080.9|1080.7|1080.1|1081.5|1080.9|1080.7|1080.1|4
1648219670000|2022-03-25 14:47:50|1080.6|1080|1081.2|1080.6|1081.2|1080.6|1080.6|1080|3
1648219680000|2022-03-25 14:48:00|||||||||7
1648219700000|2022-03-25 14:48:20|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|10
1648219710000|2022-03-25 14:48:30|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|1
1648219720000|2022-03-25 14:48:40|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|2
1648219730000|2022-03-25 14:48:50|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|3
1648219740000|2022-03-25 14:49:00|1081.6|1080.6|1080.6|1079.6|1081.6|1080.6|1080.3|1079.6|30
1648219750000|2022-03-25 14:49:10|1080.4|1079.4|1080.4|1079.8|1080.4|1079.8|1079.9|1079.3|18
1648219760000|2022-03-25 14:49:20|1080.5|1079.9|1080.7|1080.1|1080.7|1080.1|1080.5|1079.9|1
1648219790000|2022-03-25 14:49:50|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|6
1648219800000|2022-03-25 14:50:00|1080.4|1079.8|1080.5|1079.5|1080.5|1079.8|1080.2|1079.5|4
1648219810000|2022-03-25 14:50:10|1080.2|1079.6|1080.2|1079.6|1080.4|1079.8|1079.9|1079.3|6
1648219830000|2022-03-25 14:50:30|1080.5|1079.5|1080.4|1079.8|1080.5|1079.8|1080.4|1079.5|3
1648219840000|2022-03-25 14:50:40|1080.6|1080|1081|1080.4|1081.2|1080.6|1080.6|1080|11
1648219850000|2022-03-25 14:50:50|1081.2|1080.2|1081.1|1080.5|1081.2|1080.6|1081.1|1080.2|9
1648219860000|2022-03-25 14:51:00|1081.2|1080.6|1081|1080.4|1081.5|1080.8|1081|1080.4|2
1648219870000|2022-03-25 14:51:10|1080.9|1080.3|1081.4|1080.8|1081.4|1080.8|1080.9|1080.2|3
1648219880000|2022-03-25 14:51:20|1081.6|1080.6|1080.7|1080.1|1081.6|1080.8|1080.4|1079.8|9
1648219890000|2022-03-25 14:51:30|1080.8|1079.8|1080.4|1079.8|1080.8|1079.8|1080.4|1079.8|2
1648219900000|2022-03-25 14:51:40|1080.3|1079.4|1080.7|1080.1|1080.7|1080.1|1080.2|1079.3|3
1648219910000|2022-03-25 14:51:50|1080.8|1079.8|1080.4|1079.8|1080.8|1080|1080.4|1079.6|5
1648219920000|2022-03-25 14:52:00|1080.6|1079.6|1080.2|1079.6|1080.6|1079.6|1080.2|1079.6|1
1648219930000|2022-03-25 14:52:10|1080.3|1079.3|1078.4|1077.8|1080.3|1079.4|1078.4|1077.7|6
1648219940000|2022-03-25 14:52:20|1078.6|1078|1078.7|1078.1|1078.9|1078.3|1078.6|1078|3
1648219950000|2022-03-25 14:52:30|1078.5|1077.9|1078.6|1078|1078.7|1078.1|1078.5|1077.9|4
1648219960000|2022-03-25 14:52:40|1078.7|1077.7|1078.7|1078.1|1079|1078.4|1078.6|1077.7|10
1648219970000|2022-03-25 14:52:50|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1
1648219980000|2022-03-25 14:53:00|1078.6|1078|1078.7|1078.1|1078.9|1078.1|1078.6|1077.9|1
1648219990000|2022-03-25 14:53:10|1078.8|1078.2|1078.7|1078.1|1078.8|1078.2|1078.7|1078.1|0
1648220010000|2022-03-25 14:53:30|1078.5|1077.9|1078.9|1077.9|1078.9|1077.9|1078.4|1077.8|7
1648220020000|2022-03-25 14:53:40|1078.7|1077.7|1078.8|1077.8|1078.9|1078.1|1078.5|1077.7|10
1648220030000|2022-03-25 14:53:50|1078.6|1078|1078.7|1078.1|1078.8|1078.1|1078.5|1077.8|2
1648220050000|2022-03-25 14:54:10|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1079|1078.4|5
1648220060000|2022-03-25 14:54:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1
1648220070000|2022-03-25 14:54:30|1079.7|1079.1|1079.3|1078.7|1079.7|1079.1|1079.3|1078.7|6
1648220080000|2022-03-25 14:54:40|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1648220100000|2022-03-25 14:55:00|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1648220110000|2022-03-25 14:55:10|1079.2|1078.6|1079.3|1078.7|1079.3|1078.7|1079.2|1078.6|1
1648220120000|2022-03-25 14:55:20|1079.4|1078.8|1079.3|1078.7|1079.4|1078.8|1079.2|1078.6|2
1648220130000|2022-03-25 14:55:30|1078.4|1077.8|1078.7|1078.1|1078.8|1078.2|1078.4|1077.8|15
1648220140000|2022-03-25 14:55:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1648220150000|2022-03-25 14:55:50|1078.7|1078.1|1078.9|1078.3|1079.1|1078.4|1078.5|1077.9|7
1648220160000|2022-03-25 14:56:00|1079|1078.4|1079.3|1078.7|1079.4|1078.8|1079|1078.4|11
1648220170000|2022-03-25 14:56:10|1079.2|1078.6|1079.5|1078.9|1079.5|1078.9|1079.2|1078.6|2
1648220190000|2022-03-25 14:56:30|1079.7|1078.7|1079|1078.4|1079.7|1078.7|1078.7|1078.1|7
1648220200000|2022-03-25 14:56:40|1079.3|1078.7|1078.3|1077.7|1079.4|1078.8|1078.3|1077.7|14
1648220210000|2022-03-25 14:56:50|1078.7|1078.1|1078.9|1077.9|1078.9|1078.1|1078.6|1077.9|7
1648220220000|2022-03-25 14:57:00|1078.7|1078.1|1078.6|1078|1078.7|1078.1|1078.6|1078|0
1648220230000|2022-03-25 14:57:10|1078.9|1077.9|1078.6|1078|1078.9|1078.1|1078.6|1077.9|0
1648220240000|2022-03-25 14:57:20|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|1078.5|1077.9|0
1648220260000|2022-03-25 14:57:40|1078.3|1077.7|1078.5|1077.9|1078.5|1077.9|1078.2|1077.6|5
1648220270000|2022-03-25 14:57:50|1078.4|1077.8|1078.3|1077.7|1078.4|1077.8|1078.3|1077.7|0
1648220280000|2022-03-25 14:58:00|1078.2|1077.6|1077.3|1076.7|1078.2|1077.6|1077.3|1076.7|8
1648220290000|2022-03-25 14:58:10|1077.1|1076.1|1076.2|1075.6|1077.1|1076.1|1076.2|1075.6|9
1648220300000|2022-03-25 14:58:20|1075.7|1074.7|1076.5|1075.9|1076.6|1075.9|1075.7|1074.7|6
1648220310000|2022-03-25 14:58:30|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1076.2|1075.6|1
1648220320000|2022-03-25 14:58:40|1076.3|1075.7|1076.2|1075.6|1076.3|1075.7|1076.2|1075.6|1
1648220330000|2022-03-25 14:58:50|1076.5|1075.9|1076.9|1075.9|1077.1|1076.5|1076.5|1075.9|6
1648220340000|2022-03-25 14:59:00|1076.6|1076|1076.5|1075.9|1076.6|1076|1076.5|1075.9|0
1648220350000|2022-03-25 14:59:10|1076.7|1075.7|1076.7|1076.1|1076.9|1076.1|1076.5|1075.7|2
1648220360000|2022-03-25 14:59:20|1077|1076|1077.1|1076.1|1077.2|1076.2|1077|1076|0
1648220370000|2022-03-25 14:59:30|1076.8|1076.2|1076.5|1075.9|1076.8|1076.2|1076.5|1075.9|2
1648220380000|2022-03-25 14:59:40|1076.7|1076.1|1076.5|1075.9|1077.2|1076.4|1076.5|1075.9|10
1648220390000|2022-03-25 14:59:50|1076.6|1076|1076.5|1075.9|1076.6|1076|1076.3|1075.7|3
1648220400000|2022-03-25 15:00:00|1076.6|1076|1077.1|1076.1|1077.1|1076.1|1076.3|1075.7|3
1648220410000|2022-03-25 15:00:10|1077|1076.4|1077.2|1076.6|1077.2|1076.6|1076.8|1076.2|3
1648220420000|2022-03-25 15:00:20|1076.8|1076.2|1076.9|1076.3|1076.9|1076.3|1076.8|1076.2|3
1648220430000|2022-03-25 15:00:30|1077|1076.4|1076.5|1075.9|1077.2|1076.6|1076.5|1075.9|7
1648220440000|2022-03-25 15:00:40|1076.6|1076|1077.3|1076.7|1077.3|1076.7|1076.6|1076|6
1648220450000|2022-03-25 15:00:50|1077.4|1076.8|1078|1077.4|1078|1077.4|1077.4|1076.8|1
1648220460000|2022-03-25 15:01:00|1078.1|1077.5|1078.5|1077.9|1078.5|1077.9|1078.1|1077.5|3
1648220470000|2022-03-25 15:01:10|1078.6|1078|1079.1|1078.1|1079.1|1078.3|1078.6|1077.9|18
1648220480000|2022-03-25 15:01:20|1078.4|1077.8|1079|1078.4|1079|1078.4|1078.4|1077.8|7
1648220490000|2022-03-25 15:01:30|1079.1|1078.5|1079.1|1078.5|1079.4|1078.6|1079.1|1078.2|0
1648220500000|2022-03-25 15:01:40|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.2|4
1648220510000|2022-03-25 15:01:50|1079.1|1078.5|1079|1078.4|1079.2|1078.6|1079|1078.4|0
1648220520000|2022-03-25 15:02:00|1078.5|1077.9|1078.7|1078.1|1078.7|1078.1|1078.5|1077.9|11
1648220530000|2022-03-25 15:02:10|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|0
1648220540000|2022-03-25 15:02:20|1079|1078.4|1078.5|1077.9|1079|1078.4|1078.5|1077.9|6
1648220550000|2022-03-25 15:02:30|1078.7|1078.1|1079|1078|1079.1|1078.4|1078.7|1078|2
1648220560000|2022-03-25 15:02:40|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1
1648220570000|2022-03-25 15:02:50|1078.7|1078.1|1078.9|1078.3|1078.9|1078.3|1078.7|1078.1|1
1648220580000|2022-03-25 15:03:00|1079.1|1078.1|1079|1078|1079.1|1078.1|1079|1078|1
1648220590000|2022-03-25 15:03:10|1078.9|1078.3|1079|1078.4|1079.2|1078.6|1078.9|1078.3|1
1648220600000|2022-03-25 15:03:20|1078.9|1078.3|1079.2|1078.2|1079.2|1078.4|1078.9|1078.2|1
1648220610000|2022-03-25 15:03:30|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1079|1078.4|1
1648220620000|2022-03-25 15:03:40|1079.3|1078.7|1078.4|1077.8|1079.3|1078.7|1078.4|1077.5|4
1648220630000|2022-03-25 15:03:50|1078.6|1077.1|1079|1078|1079|1078|1078|1077.1|17
1648220640000|2022-03-25 15:04:00|1079.1|1078.1|1079.4|1078.4|1079.4|1078.5|1079|1078.1|2
1648220650000|2022-03-25 15:04:10|1079.2|1078.6|1079.5|1078.9|1079.5|1078.9|1079.2|1078.6|3
1648220660000|2022-03-25 15:04:20|1079.6|1078.6|1079.5|1078.9|1079.6|1078.9|1079.2|1078.6|11
1648220670000|2022-03-25 15:04:30|1079.6|1078.6|1079.3|1078.3|1079.6|1078.6|1079.3|1078.3|4
1648220680000|2022-03-25 15:04:40|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.4|1
1648220690000|2022-03-25 15:04:50|1078.9|1078.3|1078.3|1077.7|1078.9|1078.3|1078.3|1077.7|5
1648220730000|2022-03-25 15:05:30|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1648220740000|2022-03-25 15:05:40|1078.7|1078.1|1078.6|1077.6|1078.7|1078.1|1078.6|1077.6|6
1648220750000|2022-03-25 15:05:50|1078.7|1077.7|1079|1078|1079|1078.1|1078.5|1077.7|8
1648220760000|2022-03-25 15:06:00|1079.2|1078.4|1079.2|1078.6|1079.5|1078.9|1079.2|1078.4|17
1648220770000|2022-03-25 15:06:10|1079.3|1078.7|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|0
1648220780000|2022-03-25 15:06:20|1079.5|1078.9|1080.2|1079.6|1080.2|1079.6|1079.5|1078.9|21
1648220790000|2022-03-25 15:06:30|1080.3|1079.7|1080|1079.4|1080.4|1079.8|1079.7|1079.1|11
1648220800000|2022-03-25 15:06:40|1080.2|1079.6|1080.3|1079.7|1080.4|1079.8|1080.2|1079.6|0
1648220810000|2022-03-25 15:06:50|1080.2|1079.6|1080.5|1079.9|1080.5|1079.9|1080.2|1079.6|3
1648220820000|2022-03-25 15:07:00|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|8
1648220830000|2022-03-25 15:07:10|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1079.9|1079.3|2
1648220840000|2022-03-25 15:07:20|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|4
1648220850000|2022-03-25 15:07:30|1080.2|1079.2|1080.5|1079.9|1080.6|1079.9|1080|1079.2|12
1648220860000|2022-03-25 15:07:40|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|1080.7|1080.1|8
1648220870000|2022-03-25 15:07:50|1080.9|1080.3|1080.7|1080.1|1080.9|1080.3|1080.5|1079.9|4
1648220880000|2022-03-25 15:08:00|1080.5|1079.9|1080.6|1080|1080.7|1080.1|1080.5|1079.9|5
1648220890000|2022-03-25 15:08:10|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|2
1648220900000|2022-03-25 15:08:20|1080.6|1080|1080.5|1079.9|1080.6|1080|1080.5|1079.9|1
1648220910000|2022-03-25 15:08:30|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|2
1648220920000|2022-03-25 15:08:40|1080.6|1079.6|1080.8|1079.8|1080.8|1079.9|1080.5|1079.6|3
1648220930000|2022-03-25 15:08:50|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|1080.7|1079.7|0
1648220940000|2022-03-25 15:09:00|1080.9|1080.1|1080.9|1080.3|1080.9|1080.3|1080.9|1079.7|5
1648220950000|2022-03-25 15:09:10|1080.7|1080.1|1080.5|1079.9|1080.7|1080.1|1080.4|1079.8|5
1648220960000|2022-03-25 15:09:20|1080.4|1079.8|1079.3|1078.7|1080.6|1079.8|1079.3|1078.7|18
1648220970000|2022-03-25 15:09:30|1079.9|1078.4|1079.5|1078.9|1079.9|1079.1|1079.3|1078.4|6
1648220980000|2022-03-25 15:09:40|1079.3|1078.7|1079|1078.4|1079.3|1078.7|1078.9|1078.3|4
1648220990000|2022-03-25 15:09:50|1079.1|1078.5|1079.5|1078.9|1079.6|1078.9|1079.1|1078.5|2
1648221000000|2022-03-25 15:10:00|1079.4|1078.8|1079.3|1078.7|1079.4|1078.8|1079.3|1078.7|0
1648221010000|2022-03-25 15:10:10|1079.4|1078.4|1079.5|1078.9|1079.5|1078.9|1079.1|1078.4|5
1648221020000|2022-03-25 15:10:20|1079.4|1078.8|1079.4|1078.8|1079.5|1078.9|1079.4|1078.8|7
1648221030000|2022-03-25 15:10:30|1079.5|1078.9|1079.5|1078.9|1079.6|1079|1079.5|1078.9|4
1648221040000|2022-03-25 15:10:40|1079.8|1078.8|1079.9|1078.9|1079.9|1078.9|1079.8|1078.8|2
1648221050000|2022-03-25 15:10:50|1079.7|1079.1|1079.9|1078.9|1079.9|1079.3|1079.7|1078.9|0
1648221060000|2022-03-25 15:11:00|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|0
1648221070000|2022-03-25 15:11:10|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|1
1648221080000|2022-03-25 15:11:20|1079.9|1078.9|1079.5|1078.9|1079.9|1078.9|1079.5|1078.9|1
1648221100000|2022-03-25 15:11:40|||||||||5
1648221120000|2022-03-25 15:12:00|1079.6|1079|1080|1079.4|1080|1079.4|1079.6|1079|12
1648221130000|2022-03-25 15:12:10|1079.9|1078.9|1079.8|1078.8|1079.9|1078.9|1079.7|1078.7|6
1648221140000|2022-03-25 15:12:20|1079.9|1078.9|1079.9|1078.9|1080.1|1079.3|1079.8|1078.9|1
1648221150000|2022-03-25 15:12:30|1079.7|1079.1|1080|1079.4|1080.1|1079.4|1079.7|1079.1|5
1648221160000|2022-03-25 15:12:40|1080.1|1079.5|1080|1079.4|1080.2|1079.6|1080|1079.4|3
1648221170000|2022-03-25 15:12:50|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|5
1648221180000|2022-03-25 15:13:00|1079.7|1079.1|1079.5|1078.9|1079.7|1079.1|1079.5|1078.9|0
1648221190000|2022-03-25 15:13:10|1079.6|1079|1079.6|1079|1079.6|1079|1079.5|1078.9|9
1648221230000|2022-03-25 15:13:50|||||||||1
1648221240000|2022-03-25 15:14:00|||||||||19
1648221250000|2022-03-25 15:14:10|1079.5|1078.9|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|5
1648221260000|2022-03-25 15:14:20|1079.9|1078.9|1079.9|1079.3|1079.9|1079.3|1079.9|1078.9|1
1648221270000|2022-03-25 15:14:30|1080|1079.4|1080|1079.4|1080.2|1079.6|1079.9|1079.3|17
1648221280000|2022-03-25 15:14:40|1079.9|1079.3|1079.9|1078.9|1079.9|1079.3|1079.7|1078.9|2
1648221290000|2022-03-25 15:14:50|1080|1079|1079.9|1079.3|1080|1079.3|1079.7|1079|2
1648221300000|2022-03-25 15:15:00|1079.8|1079.2|1080|1079|1080.1|1079.3|1079.8|1079|3
1648221310000|2022-03-25 15:15:10|1079.8|1079.2|1080.2|1079.2|1080.2|1079.6|1079.8|1079.2|5
1648221320000|2022-03-25 15:15:20|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|1
1648221330000|2022-03-25 15:15:30|1080|1079.4|1079.5|1078.9|1080|1079.4|1079.5|1078.7|16
1648221340000|2022-03-25 15:15:40|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1648221350000|2022-03-25 15:15:50|1079.3|1078.7|1079.4|1078.8|1079.4|1078.8|1079.3|1078.7|1
1648221360000|2022-03-25 15:16:00|1078.8|1078.2|1079.2|1078.6|1079.2|1078.6|1078.8|1078.2|6
1648221370000|2022-03-25 15:16:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1
1648221380000|2022-03-25 15:16:20|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|1079.7|1078.7|2
1648221390000|2022-03-25 15:16:30|1079.8|1078.8|1079.9|1078.9|1079.9|1079.1|1079.7|1078.8|0
1648221400000|2022-03-25 15:16:40|1080|1079|1079.9|1078.9|1080|1079.2|1079.8|1078.5|7
1648221420000|2022-03-25 15:17:00|1080|1079|1079.4|1078.8|1080|1079|1079.3|1078.7|14
1648221430000|2022-03-25 15:17:10|1079.5|1078.9|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|3
1648221440000|2022-03-25 15:17:20|1079.5|1078.5|1079.7|1079.1|1079.7|1079.1|1079.3|1078.5|5
1648221460000|2022-03-25 15:17:40|1079.4|1078.8|1079.4|1078.8|1079.5|1078.8|1079.3|1078.5|5
1648221470000|2022-03-25 15:17:50|||||||||3
1648221480000|2022-03-25 15:18:00|1079.5|1078.5|1079.7|1079.1|1079.7|1079.1|1079.2|1078.5|5
1648221490000|2022-03-25 15:18:10|||||||||7
1648221500000|2022-03-25 15:18:20|||||||||2
1648221510000|2022-03-25 15:18:30|1079.9|1079.3|1080.4|1079.4|1080.4|1079.7|1079.9|1079.2|39
1648221520000|2022-03-25 15:18:40|1080.3|1079.3|1079.9|1078.9|1080.3|1079.3|1079.8|1078.9|5
1648221530000|2022-03-25 15:18:50|1079.8|1078.8|1079.9|1078.9|1079.9|1078.9|1079.8|1078.8|4
1648221540000|2022-03-25 15:19:00|1079.7|1079.1|1079.8|1079.2|1080.1|1079.2|1079.7|1079.1|1
1648221550000|2022-03-25 15:19:10|1079.9|1078.9|1079.7|1079.1|1079.9|1079.1|1079.7|1078.9|2
1648221560000|2022-03-25 15:19:20|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|2
1648221570000|2022-03-25 15:19:30|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|2
1648221580000|2022-03-25 15:19:40|1079.9|1079.3|1079.8|1079.2|1080|1079.3|1079.7|1079|7
1648221590000|2022-03-25 15:19:50|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1
1648221600000|2022-03-25 15:20:00|1079.8|1079.2|1079.7|1079.1|1079.8|1079.2|1079.7|1079.1|4
1648221610000|2022-03-25 15:20:10|1079.8|1079.2|1080.2|1079.2|1080.2|1079.3|1079.8|1079.2|4
1648221620000|2022-03-25 15:20:20|1080.1|1079.6|1080.1|1079.5|1080.1|1079.6|1080.1|1079.2|1
1648221630000|2022-03-25 15:20:30|1080.2|1079.6|1079.8|1079.2|1080.2|1079.6|1079.8|1079|2
1648221640000|2022-03-25 15:20:40|1079.9|1079.3|1080|1079|1080.1|1079.5|1079.9|1079|13
1648221650000|2022-03-25 15:20:50||1079.4||1079.4||1079.4||1079.4|1
1648221660000|2022-03-25 15:21:00|1080.1|1079.5|1079.8|1079.2|1080.1|1079.5|1079.7|1079|4
1648221670000|2022-03-25 15:21:10|1080|1079.4|1079.7|1079.1|1080|1079.4|1079.7|1079.1|4
1648221680000|2022-03-25 15:21:20|1079.8|1079.2|1079.9|1079.3|1080.1|1079.5|1079.7|1079.1|5
1648221690000|2022-03-25 15:21:30|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|2
1648221700000|2022-03-25 15:21:40|1079.9|1079.3|1079.7|1079.1|1080|1079.4|1079.7|1079.1|2
1648221710000|2022-03-25 15:21:50|1079.8|1079.2|1079.6|1079|1079.9|1079.3|1079.6|1079|5
1648221730000|2022-03-25 15:22:10|1079.7|1079.1|1079.7|1079.1|1079.8|1079.2|1079.7|1079.1|6
1648221740000|2022-03-25 15:22:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|15
1648221750000|2022-03-25 15:22:30|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1079.7|1079.1|1
1648221770000|2022-03-25 15:22:50|||||||||4
1648221780000|2022-03-25 15:23:00|1079.8|1079.2|1080.4|1079.8|1080.4|1079.8|1079.8|1079.2|27
1648221790000|2022-03-25 15:23:10|||||||||11
1648221800000|2022-03-25 15:23:20|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|21
1648221810000|2022-03-25 15:23:30|1079.7|1079.1|1079.8|1079.2|1079.8|1079.2|1079.7|1079.1|10
1648221820000|2022-03-25 15:23:40|||||||||5
1648221830000|2022-03-25 15:23:50|||||||||1
1648221840000|2022-03-25 15:24:00|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|5
1648221870000|2022-03-25 15:24:30|1079.9|1079.3|1079.6|1079|1079.9|1079.3|1079.6|1079|28
1648221880000|2022-03-25 15:24:40|1079.7|1079.1|1079.7|1079.1|1079.8|1079.2|1079.7|1079.1|5
1648221890000|2022-03-25 15:24:50|||||||||4
1648221900000|2022-03-25 15:25:00|1079.8|1079.2|1079.5|1078.9|1079.8|1079.2|1079.3|1078.5|61
1648221920000|2022-03-25 15:25:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|1
1648221930000|2022-03-25 15:25:30|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1079.5|1078.9|1
1648221940000|2022-03-25 15:25:40|||||||||7
1648221950000|2022-03-25 15:25:50|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1648221960000|2022-03-25 15:26:00|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.5|1078.9|3
1648221970000|2022-03-25 15:26:10|1079.5|1078.5|1079.5|1078.9|1079.6|1079|1079.3|1078.5|13
1648221980000|2022-03-25 15:26:20|1079.6|1079|1079.7|1078.7|1079.7|1079|1079.6|1078.7|5
1648221990000|2022-03-25 15:26:30|||||||||1
1648222000000|2022-03-25 15:26:40|1079.6|1078.6|1079.5|1078.9|1079.6|1078.9|1079.5|1078.6|1
1648222030000|2022-03-25 15:27:10|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|1
1648222040000|2022-03-25 15:27:20|1079.7|1079.1|1079.5|1078.9|1079.7|1079.1|1079.5|1078.9|4
1648222060000|2022-03-25 15:27:40|||||||||2
1648222070000|2022-03-25 15:27:50|1079.7|1079.1|1080|1079.4|1080|1079.4|1079.7|1079.1|14
1648222080000|2022-03-25 15:28:00|||||||||14
1648222090000|2022-03-25 15:28:10|||||||||2
1648222100000|2022-03-25 15:28:20|1079.9|1079.3|1079.8|1079.2|1079.9|1079.3|1079.8|1079.2|2
1648222110000|2022-03-25 15:28:30|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1079|10
1648222120000|2022-03-25 15:28:40|||||||||2
1648222130000|2022-03-25 15:28:50|1079.7|1079.1|1079.9|1079.3|1080|1079.4|1079.7|1079.1|5
1648222140000|2022-03-25 15:29:00|1080|1079.4|1079.9|1079.3|1080|1079.4|1079.9|1079.3|2
1648222150000|2022-03-25 15:29:10|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|4
1648222160000|2022-03-25 15:29:20|1079.7|1079.1|1079.6|1079|1079.7|1079.1|1079.6|1079|1
1648222170000|2022-03-25 15:29:30|||||||||7
1648222180000|2022-03-25 15:29:40|||||||||3
1648222190000|2022-03-25 15:29:50|1079|1078.6|1078.8|1078.2|1079.2|1078.6|1078.8|1078.2|28
1648222200000|2022-03-25 15:30:00|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|1078.9|1078.3|3
1648222210000|2022-03-25 15:30:10|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|2
1648222220000|2022-03-25 15:30:20|1078.7|1078.1|1078.6|1078|1078.8|1078.2|1078.5|1077.9|12
1648222230000|2022-03-25 15:30:30|1079|1078.4|1079.1|1078.5|1079.1|1078.5|1079|1078.4|5
1648222240000|2022-03-25 15:30:40|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|1079.3|1078.7|0
1648222260000|2022-03-25 15:31:00|1079|1078.4|1079.6|1079|1079.6|1079|1079|1078.4|2
1648222270000|2022-03-25 15:31:10|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|7
1648222280000|2022-03-25 15:31:20|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|1079.9|1079.3|2
1648222290000|2022-03-25 15:31:30|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.6|1079|6
1648222300000|2022-03-25 15:31:40|1079.8|1079.2|1079.9|1079.3|1079.9|1079.3|1079.8|1079.2|0
1648222310000|2022-03-25 15:31:50|||||||||1
1648222320000|2022-03-25 15:32:00|1080|1079.4|1080.5|1079.9|1080.5|1079.9|1080|1079.4|5
1648222330000|2022-03-25 15:32:10|1080.3|1079.7|1080|1079.4|1080.3|1079.7|1080|1079.4|8
1648222340000|2022-03-25 15:32:20|||||||||1
1648222350000|2022-03-25 15:32:30|1080.3|1079.7|1080.4|1079.8|1080.4|1079.8|1080.3|1079.7|5
1648222360000|2022-03-25 15:32:40|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|3
1648222370000|2022-03-25 15:32:50|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|4
1648222380000|2022-03-25 15:33:00|1080.2|1079.6|1080|1079.4|1080.3|1079.7|1079.9|1079.3|10
1648222390000|2022-03-25 15:33:10|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|5
1648222400000|2022-03-25 15:33:20|||||||||5
1648222410000|2022-03-25 15:33:30|1079.5|1078.9|1079.8|1078.8|1079.9|1079|1079.5|1078.8|9
1648222420000|2022-03-25 15:33:40|1079.5|1078.9|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|1
1648222430000|2022-03-25 15:33:50|1079.6|1079|1079.7|1079.1|1079.7|1079.1|1079.5|1078.9|5
1648222440000|2022-03-25 15:34:00|||||||||1
1648222450000|2022-03-25 15:34:10|1079.8|1079.2|1080|1079.4|1080|1079.4|1079.8|1079.2|8
1648222460000|2022-03-25 15:34:20|||||||||5
1648222470000|2022-03-25 15:34:30|1079.9|1079.3|1080.2|1079.6|1080.2|1079.6|1079.9|1079.2|3
1648222480000|2022-03-25 15:34:40|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|0
1648222490000|2022-03-25 15:34:50|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080|1079.4|2
1648222500000|2022-03-25 15:35:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1
1648222510000|2022-03-25 15:35:10|1080.1|1079.5|1080.2|1079.6|1080.2|1079.6|1080.1|1079.5|13
1648222520000|2022-03-25 15:35:20|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|1080.3|1079.7|3
1648222530000|2022-03-25 15:35:30|1080.4|1079.8|1080.5|1079.9|1080.5|1079.9|1080.4|1079.8|9
1648222540000|2022-03-25 15:35:40|1080.4|1079.8|1080.1|1079.5|1080.4|1079.8|1080.1|1079.5|8
1648222550000|2022-03-25 15:35:50|1080.2|1079.6|1080.5|1079.9|1080.5|1079.9|1080.2|1079.6|13
1648222560000|2022-03-25 15:36:00|1080.4|1079.8|1080.1|1079.5|1080.4|1079.8|1079.8|1079.2|12
1648222570000|2022-03-25 15:36:10|1080.2|1079.6|1080.1|1079.1|1080.2|1079.6|1080.1|1079.1|7
1648222580000|2022-03-25 15:36:20|1080|1079.4|1080.1|1079.1|1080.1|1079.4|1080|1079.1|0
1648222590000|2022-03-25 15:36:30|1080.2|1079.2|1080.2|1079.6|1080.2|1079.6|1080.1|1079.2|1
1648222600000|2022-03-25 15:36:40|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|0
1648222610000|2022-03-25 15:36:50|1080.2|1079.6|1080.3|1079.7|1080.4|1079.7|1080.2|1079.2|3
1648222620000|2022-03-25 15:37:00|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|1
1648222630000|2022-03-25 15:37:10|1080.2|1079.6|1080.2|1079.6|1080.3|1079.7|1080.2|1079.6|11
1648222640000|2022-03-25 15:37:20|1080.3|1079.7|1080.5|1079.9|1080.5|1079.9|1080.3|1079.7|6
1648222650000|2022-03-25 15:37:30|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1
1648222660000|2022-03-25 15:37:40|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|1080.5|1079.9|6
1648222690000|2022-03-25 15:38:10|1080.4|1079.8|1080.3|1079.7|1080.4|1079.8|1080.3|1079.7|4
1648222700000|2022-03-25 15:38:20|1080.2|1079.6|1080.3|1079.7|1080.5|1079.9|1080.2|1079.6|4
1648222710000|2022-03-25 15:38:30|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|50
1648222720000|2022-03-25 15:38:40|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1080.1|1079.5|1
1648222730000|2022-03-25 15:38:50|||||||||1
1648222740000|2022-03-25 15:39:00|1080.2|1079.6|1082.2|1081.6|1082.3|1081.7|1079.6|1079|95
1648222750000|2022-03-25 15:39:10|1082.3|1081.7|1083.2|1082.6|1083.2|1082.6|1082.1|1081.5|85
1648222760000|2022-03-25 15:39:20|1083.3|1082.7|1083.2|1082.6|1083.3|1082.7|1083.2|1082.6|38
1648222770000|2022-03-25 15:39:30|1083.8|1083.2|1084|1083|1084|1083.2|1083.8|1083|32
1648222780000|2022-03-25 15:39:40|1083.7|1083.1|1083.7|1083.1|1083.7|1083.1|1083.5|1082.9|0
1648222790000|2022-03-25 15:39:50|1083.6|1083|1083.9|1083.3|1084|1083.3|1083.6|1083|2
1648222800000|2022-03-25 15:40:00|1084|1083.4|1084.2|1083.6|1084.2|1083.6|1083.9|1083.2|23
1648222810000|2022-03-25 15:40:10|1085.1|1084.1|1084.8|1084.2|1085.1|1084.4|1084.7|1084.1|20
1648222820000|2022-03-25 15:40:20|1085|1084.4|1085.3|1084.7|1085.3|1084.7|1084.8|1084.2|20
1648222830000|2022-03-25 15:40:30|1085|1084.4|1084.7|1084.1|1085|1084.4|1084.7|1083.7|9
1648222840000|2022-03-25 15:40:40|1084.8|1084.2|1085.2|1084.6|1085.3|1084.7|1084.8|1084.2|2
1648222850000|2022-03-25 15:40:50|1085.6|1085.1|1085.7|1085.1|1085.7|1085.1|1085.6|1085.1|14
1648222860000|2022-03-25 15:41:00|1085.8|1085.2|1085.2|1084.6|1086|1085.4|1085.1|1084.5|15
1648222870000|2022-03-25 15:41:10|1085.3|1084.7|1085.5|1084.9|1085.5|1084.9|1085.2|1084.6|1
1648222880000|2022-03-25 15:41:20|1085.7|1085.1|1084.7|1084.1|1085.7|1085.1|1084.6|1083.7|22
1648222890000|2022-03-25 15:41:30|1084.9|1084.3|1085.3|1084.7|1085.4|1084.7|1084.9|1084.3|4
1648222900000|2022-03-25 15:41:40|1085.2|1084.6|1084.9|1084.3|1085.2|1084.6|1084.7|1084.1|3
1648222910000|2022-03-25 15:41:50|1085|1084.4|1085.6|1085|1085.7|1085.1|1085|1084.4|8
1648222920000|2022-03-25 15:42:00|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|1085.3|1084.7|30
1648222930000|2022-03-25 15:42:10|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1648222940000|2022-03-25 15:42:20|1085.3|1084.7|1084.9|1084.3|1085.3|1084.7|1084.9|1084.3|5
1648222950000|2022-03-25 15:42:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1648222960000|2022-03-25 15:42:40|1084.7|1084.1|1085.5|1084.9|1085.5|1084.9|1084.7|1084.1|3
1648222970000|2022-03-25 15:42:50|1085.8|1085.2|1085.1|1084.1|1086|1085.4|1085.1|1084.1|16
1648222980000|2022-03-25 15:43:00|1084.9|1084.3|1085.5|1084.9|1085.5|1084.9|1084.9|1084.2|5
1648223000000|2022-03-25 15:43:20|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|2
1648223010000|2022-03-25 15:43:30|1085.5|1084.9|1085.4|1084.8|1085.5|1084.9|1085.4|1084.8|4
1648223020000|2022-03-25 15:43:40|||||||||1
1648223030000|2022-03-25 15:43:50|1085.1|1084.5|1084.6|1084|1085.1|1084.5|1084.2|1083.6|16
1648223040000|2022-03-25 15:44:00|1084.7|1084.1|1084.7|1084.1|1084.9|1084.3|1084.7|1084.1|10
1648223050000|2022-03-25 15:44:10|1084.9|1084.3|1084.8|1084.2|1085.3|1084.7|1084.7|1084.1|8
1648223060000|2022-03-25 15:44:20|1084.7|1084.1|1084.8|1084.2|1085|1084.4|1084.1|1083.1|60
1648223070000|2022-03-25 15:44:30|1084.7|1084.1|1084.8|1084.2|1085.7|1085.1|1084.3|1083.7|13
1648223080000|2022-03-25 15:44:40|1085.6|1084.6|1085.1|1084.1|1085.6|1084.6|1085.1|1084.1|6
1648223090000|2022-03-25 15:44:50|1085|1084.4|1084.8|1084.2|1085.2|1084.4|1084.7|1083.9|9
1648223100000|2022-03-25 15:45:00|1084.7|1084.1|1084.8|1084.2|1084.8|1084.2|1084.7|1084.1|3
1648223110000|2022-03-25 15:45:10|1084.6|1084|1085.2|1084.2|1085.2|1084.2|1084.1|1083.5|9
1648223120000|2022-03-25 15:45:20|1085.1|1084.5|1084.4|1083.8|1085.1|1084.5|1084.3|1083.7|3
1648223130000|2022-03-25 15:45:30|1084.8|1084.2|1084.3|1083.7|1084.8|1084.2|1084.3|1083.7|8
1648223140000|2022-03-25 15:45:40|1084.1|1083.5|1084.2|1083.2|1084.2|1083.5|1084|1083.2|7
1648223150000|2022-03-25 15:45:50|1084|1083.4|1084.7|1084.1|1084.7|1084.1|1083.8|1083.2|3
1648223160000|2022-03-25 15:46:00|1084.6|1084|1084.7|1084.1|1084.7|1084.1|1084.6|1084|2
1648223170000|2022-03-25 15:46:10|1084.6|1084|1085|1084.4|1085|1084.4|1084.6|1084|7
1648223180000|2022-03-25 15:46:20|1085.1|1084.5|1084.7|1084.1|1085.2|1084.6|1084.7|1084.1|13
1648223190000|2022-03-25 15:46:30|1084.6|1084|1084.9|1084.3|1084.9|1084.3|1084.2|1083.6|5
1648223200000|2022-03-25 15:46:40|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|2
1648223210000|2022-03-25 15:46:50|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.8|1084.2|4
1648223230000|2022-03-25 15:47:10|1084.9|1084.3|1084.9|1084.3|1085|1084.4|1084.9|1084.3|2
1648223240000|2022-03-25 15:47:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1
1648223250000|2022-03-25 15:47:30|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|4
1648223260000|2022-03-25 15:47:40|1085|1084|1085.2|1084.6|1085.2|1084.6|1084.9|1084|7
1648223280000|2022-03-25 15:48:00|1084.8|1084.2|1084.7|1084.1|1084.8|1084.2|1084.7|1084.1|4
1648223290000|2022-03-25 15:48:10|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|0
1648223300000|2022-03-25 15:48:20|1084.8|1084.2|1084.9|1084.3|1084.9|1084.3|1084.8|1084.2|0
1648223320000|2022-03-25 15:48:40|||||||||11
1648223340000|2022-03-25 15:49:00|1085.1|1084.5|1085.3|1084.7|1085.3|1084.7|1085.1|1084.5|1
1648223350000|2022-03-25 15:49:10|1085|1084.4|1084.6|1084|1085.1|1084.5|1084.6|1084|6
1648223360000|2022-03-25 15:49:20|1084.5|1083.9|1085|1084.4|1085.1|1084.5|1084.5|1083.9|3
1648223380000|2022-03-25 15:49:40|1084.8|1084.2|1084.5|1083.9|1084.8|1084.2|1084.5|1083.9|14
1648223390000|2022-03-25 15:49:50|||||||||6
1648223400000|2022-03-25 15:50:00|||||||||1
1648223410000|2022-03-25 15:50:10|1084.3|1083.7|1083.6|1083|1084.4|1083.7|1083.3|1082.7|6
1648223420000|2022-03-25 15:50:20|1083.8|1083.2|1083.7|1082.7|1083.9|1083.3|1083.7|1082.7|2
1648223440000|2022-03-25 15:50:40|1083|1082.4|1082.6|1082|1083|1082.4|1081.4|1080.8|25
1648223450000|2022-03-25 15:50:50|1082.7|1082.1|1082.1|1081.5|1083.2|1082.5|1082.1|1081.5|15
1648223460000|2022-03-25 15:51:00|1082.4|1081.8|1083.1|1082.5|1083.2|1082.6|1082.4|1081.8|5
1648223470000|2022-03-25 15:51:10|1083.2|1082.6|1083.7|1082.7|1083.7|1083|1083.2|1082.4|17
1648223480000|2022-03-25 15:51:20|1083.9|1082.9|1083.9|1083.3|1084|1083.3|1083.9|1082.9|4
1648223490000|2022-03-25 15:51:30|1084|1083|1083.2|1082.2|1084|1083|1083.2|1082.2|6
1648223500000|2022-03-25 15:51:40|1084.1|1083.5|1084|1083.4|1084.4|1083.8|1084|1083.4|8
1648223510000|2022-03-25 15:51:50|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1648223520000|2022-03-25 15:52:00|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1083.9|1083.3|1
1648223530000|2022-03-25 15:52:10|1084|1083.4|1084.2|1083.2|1084.3|1083.4|1084|1083.2|3
1648223540000|2022-03-25 15:52:20|1084.1|1083.5|1084.2|1083.6|1084.3|1083.6|1084|1083.3|23
1648223550000|2022-03-25 15:52:30|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|1084.3|1083.7|3
1648223560000|2022-03-25 15:52:40|||||||||2
1648223580000|2022-03-25 15:53:00|1084.4|1083.8|1084.8|1084.2|1084.8|1084.2|1084.4|1083.8|3
1648223590000|2022-03-25 15:53:10|||||||||4
1648223620000|2022-03-25 15:53:40|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|1084.7|1084.1|2
1648223630000|2022-03-25 15:53:50|1084.8|1084.2|1084.8|1084.2|1084.9|1084.3|1084.8|1084.2|3
1648223640000|2022-03-25 15:54:00|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|2
1648223670000|2022-03-25 15:54:30|1084|1083.4|1084.1|1083.5|1084.1|1083.5|1084|1083.4|0
1648223680000|2022-03-25 15:54:40|1084|1083.4|1083.4|1082.8|1084|1083.4|1083.4|1082.8|2
1648223690000|2022-03-25 15:54:50|1084.2|1083.6|1084.2|1083.6|1084.3|1083.7|1084.2|1083.6|10
1648223700000|2022-03-25 15:55:00|1084.3|1083.7|1083.9|1083.3|1084.3|1083.7|1083.9|1083.3|3
1648223710000|2022-03-25 15:55:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1648223720000|2022-03-25 15:55:20|1084.4|1083.8|1084.5|1083.9|1084.5|1083.9|1084.4|1083.8|2
1648223730000|2022-03-25 15:55:30|1084.3|1083.3|1084.5|1083.9|1084.5|1083.9|1084.2|1083.3|2
1648223740000|2022-03-25 15:55:40|1084.4|1083.8|1084.1|1083.5|1084.4|1083.8|1084.1|1083.5|2
1648223760000|2022-03-25 15:56:00|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084.1|1083.5|0
1648223770000|2022-03-25 15:56:10|1084.5|1083.9|1084.1|1083.5|1084.5|1083.9|1084.1|1083.5|3
1648223780000|2022-03-25 15:56:20|1084.2|1083.6|1084.3|1083.7|1084.4|1083.8|1084.2|1083.6|6
1648223790000|2022-03-25 15:56:30|1084.5|1083.9|1084.4|1083.8|1084.5|1083.9|1084.4|1083.8|0
1648223800000|2022-03-25 15:56:40|1084.5|1083.9|1085.1|1084.5|1085.1|1084.5|1084.5|1083.9|2
1648223810000|2022-03-25 15:56:50|1085.2|1084.2|1085|1084.4|1085.2|1084.4|1085|1084.1|2
1648223820000|2022-03-25 15:57:00|1085.1|1084.5|1085|1084.4|1085.2|1084.5|1085|1084.2|2
1648223830000|2022-03-25 15:57:10|1085.2|1084.6|1085.1|1084.5|1085.2|1084.6|1085.1|1084.5|10
1648223840000|2022-03-25 15:57:20|1085.2|1084.6|1085.1|1084.5|1085.2|1084.6|1085.1|1084.5|0
1648223850000|2022-03-25 15:57:30|1085.2|1084.6|1085|1084.4|1085.3|1084.7|1085|1084.2|7
1648223860000|2022-03-25 15:57:40|1085.1|1084.5|1085.1|1084.5|1085.2|1084.6|1085.1|1084.5|0
1648223870000|2022-03-25 15:57:50|1084.9|1084.3|1085.1|1084.5|1085.1|1084.5|1084.6|1084|4
1648223880000|2022-03-25 15:58:00|1085|1084.4|1085|1084.4|1085|1084.4|1084.8|1084.2|6
1648223890000|2022-03-25 15:58:10|||||||||3
1648223900000|2022-03-25 15:58:20|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|1085.1|1084.5|3
1648223910000|2022-03-25 15:58:30|1085|1084|1085|1084|1085|1084|1085|1084|6
1648223920000|2022-03-25 15:58:40|1084.8|1084.2|1085.5|1084.9|1085.7|1085.1|1084.8|1084.2|22
1648223930000|2022-03-25 15:58:50|1085.6|1085|1085.7|1085.1|1085.7|1085.1|1085.6|1085|0
1648223940000|2022-03-25 15:59:00|1085.8|1084.8|1085.3|1084.7|1085.8|1084.8|1084.8|1084.2|11
1648223950000|2022-03-25 15:59:10|1085.4|1084.4|1085.4|1084.8|1085.4|1084.8|1085.3|1084.4|1
1648223960000|2022-03-25 15:59:20|1085.3|1084.7|1085.1|1084.1|1085.4|1084.7|1084.3|1083.6|9
1648223970000|2022-03-25 15:59:30|1084.7|1083.7|1084.5|1083.9|1084.7|1084|1084.3|1083.7|6
1648223980000|2022-03-25 15:59:40|1084.7|1083.7|1084|1083.4|1084.7|1083.8|1084|1083.4|1
1648223990000|2022-03-25 15:59:50|1084.1|1083.5|1084.1|1083.5|1084.4|1083.6|1084.1|1083.4|10
1648224000000|2022-03-25 16:00:00|1084.2|1083.6|1084.3|1083.7|1084.3|1083.7|1084.1|1083.5|14
1648224010000|2022-03-25 16:00:10|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|1084.5|1083.9|6
1648224020000|2022-03-25 16:00:20|1084.4|1083.8|1084|1083.4|1084.4|1083.8|1083.6|1083|13
1648224030000|2022-03-25 16:00:30|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.6|1083|3
1648224040000|2022-03-25 16:00:40|1082.8|1082.2|1083.4|1082.8|1083.4|1082.8|1082.8|1082.2|7
1648224050000|2022-03-25 16:00:50|1083.3|1082.7|1083.4|1082.8|1083.4|1082.8|1083.3|1082.7|0
1648224060000|2022-03-25 16:01:00|1083.5|1082.9|1083.3|1082.7|1083.5|1082.9|1083.3|1082.7|4
1648224090000|2022-03-25 16:01:30|1084|1082.5|1084.2|1083.2|1084.2|1083.2|1083.8|1082.5|4
1648224100000|2022-03-25 16:01:40|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|8
1648224110000|2022-03-25 16:01:50|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|2
1648224120000|2022-03-25 16:02:00|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|1084.2|1083.2|2
1648224140000|2022-03-25 16:02:20|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|1084.3|1083.3|0
1648224150000|2022-03-25 16:02:30|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|1084.1|1083.5|0
1648224160000|2022-03-25 16:02:40|1084.2|1083.6|1086|1085|1086|1085|1084.2|1083.6|5
1648224170000|2022-03-25 16:02:50|||||||||1
1648224180000|2022-03-25 16:03:00|1086.1|1085.1|1085.9|1085.3|1086.1|1085.3|1085.9|1085.1|0
1648224190000|2022-03-25 16:03:10|1086|1085.4|1085.9|1085.3|1086.1|1085.5|1085.9|1085.3|4
1648224200000|2022-03-25 16:03:20|1086|1085.4|1087.1|1086.5|1087.3|1086.7|1086|1085.4|6
1648224210000|2022-03-25 16:03:30|1087.2|1086.6|1087.2|1086.6|1087.4|1086.8|1087.2|1086.6|6
1648224220000|2022-03-25 16:03:40|1087.3|1086.7|1089|1088.4|1089|1088.4|1087.2|1086.5|29
1648224230000|2022-03-25 16:03:50|1089.1|1088.5|1089.1|1088.5|1089.1|1088.5|1088.8|1088.2|7
1648224240000|2022-03-25 16:04:00|1088.9|1088.3|1088.8|1088.2|1088.9|1088.3|1088.8|1088.2|2
1648224250000|2022-03-25 16:04:10|1089|1088.4|1089.1|1088.5|1089.1|1088.5|1089|1088.4|3
1648224260000|2022-03-25 16:04:20|1089|1088.4|1090.1|1089.5|1090.1|1089.5|1089|1088.4|15
1648224270000|2022-03-25 16:04:30|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|54
1648224280000|2022-03-25 16:04:40|1089.9|1089.3|1091.9|1091.3|1091.9|1091.3|1089.9|1089.3|30
1648224290000|2022-03-25 16:04:50|1092|1091.4|1091.7|1091.1|1092|1091.4|1091.6|1090.7|9
1648224300000|2022-03-25 16:05:00|1091.8|1091.2|1091.5|1090.9|1091.8|1091.2|1091.5|1090.9|4
1648224310000|2022-03-25 16:05:10|1092|1090.5|1092.6|1092|1092.9|1092.3|1092|1090.5|23
1648224320000|2022-03-25 16:05:20|1092.7|1092.1|1093|1092.4|1093|1092.4|1092.5|1091.5|17
1648224330000|2022-03-25 16:05:30|1093.2|1092.6|1093|1092.4|1093.2|1092.6|1093|1092.4|8
1648224340000|2022-03-25 16:05:40|1093.1|1092.5|1094.2|1093.2|1094.2|1093.2|1093|1092.3|7
1648224350000|2022-03-25 16:05:50|1094.3|1092.8|1093.5|1092.5|1094.3|1093.1|1093.1|1092.4|14
1648224360000|2022-03-25 16:06:00|1093.3|1092.7|1093.7|1092.7|1093.7|1093|1092.9|1092.3|39
1648224370000|2022-03-25 16:06:10|1092.9|1092.3|1093.6|1093|1093.6|1093|1092.9|1092.3|11
1648224380000|2022-03-25 16:06:20|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1093.3|1092.7|9
1648224390000|2022-03-25 16:06:30|1093.5|1092.9|1093.3|1092.7|1093.5|1092.9|1093.3|1092.7|1
1648224400000|2022-03-25 16:06:40|1093.5|1092.9|1093.6|1093|1093.6|1093|1093.5|1092.9|1
1648224410000|2022-03-25 16:06:50|1093.8|1093.2|1093.3|1092.7|1094|1093.4|1093.3|1092.7|6
1648224420000|2022-03-25 16:07:00|1093.5|1092.9|1093.4|1092.8|1093.6|1092.9|1093.2|1092.6|7
1648224430000|2022-03-25 16:07:10|1093.3|1092.7|1093.6|1093|1093.6|1093|1093.3|1092.7|2
1648224450000|2022-03-25 16:07:30|1093.5|1092.9|1094.1|1093.5|1094.2|1093.5|1093.5|1092.9|9
1648224460000|2022-03-25 16:07:40|1094.2|1093.6|1094.3|1093.7|1094.5|1093.7|1094.1|1093.3|3
1648224470000|2022-03-25 16:07:50|1094.5|1093.5|1093.2|1092.6|1094.5|1093.7|1093.2|1092.6|13
1648224480000|2022-03-25 16:08:00|1093.5|1092.5|1094.4|1093.4|1094.8|1094|1093.2|1092.5|13
1648224490000|2022-03-25 16:08:10|1094.3|1093.7|1094.3|1093.7|1094.5|1093.9|1094.3|1093.7|2
1648224500000|2022-03-25 16:08:20|1094.4|1093.8|1094.9|1093.9|1094.9|1094|1094.4|1093.7|5
1648224510000|2022-03-25 16:08:30|1094.6|1094|1094.7|1093.7|1094.7|1094|1094.6|1093.7|2
1648224520000|2022-03-25 16:08:40|1095|1093.5|1094.6|1094|1095|1094.2|1094.6|1093.5|4
1648224530000|2022-03-25 16:08:50|1094.7|1094.1|1093.4|1092.8|1096.1|1095.5|1093.4|1092.8|30
1648224540000|2022-03-25 16:09:00|1093.5|1092.9|1094.1|1093.5|1094.4|1093.7|1093.5|1092.9|5
1648224550000|2022-03-25 16:09:10|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|4
1648224560000|2022-03-25 16:09:20|1093.8|1093.2|1094.1|1093.5|1094.1|1093.5|1093.8|1093.2|22
1648224570000|2022-03-25 16:09:30|1093.7|1093.1|1094.2|1093.6|1094.3|1093.6|1093.3|1092.3|22
1648224580000|2022-03-25 16:09:40|1094.3|1093.7|1095.6|1095|1095.6|1095|1094.3|1093.7|29
1648224590000|2022-03-25 16:09:50|1095.3|1094.7|1095.6|1095|1096.1|1095.5|1095.3|1094.7|21
1648224600000|2022-03-25 16:10:00|1095.8|1095.2|1095.5|1094.9|1095.8|1095.2|1095.3|1094.5|8
1648224610000|2022-03-25 16:10:10|1095.7|1095.1|1096.5|1095.5|1098.7|1098.1|1095.7|1095.1|27
1648224620000|2022-03-25 16:10:20|1096.2|1095.6|1096.3|1095.7|1096.3|1095.7|1095.5|1094.9|12
1648224630000|2022-03-25 16:10:30|1096.5|1095.5|1095.7|1095.1|1096.5|1095.5|1094.8|1093.8|8
1648224640000|2022-03-25 16:10:40|1095.8|1095.2|1095.8|1095.2|1096.3|1095.7|1095.8|1095.2|4
1648224650000|2022-03-25 16:10:50|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.9|1095.3|5
1648224660000|2022-03-25 16:11:00|1096.2|1095.6|1097.4|1096.8|1097.4|1096.8|1095.8|1095|27
1648224670000|2022-03-25 16:11:10|1097.8|1097.2|1097.1|1096.5|1097.8|1097.2|1097|1096.4|13
1648224680000|2022-03-25 16:11:20|1097.2|1096.6|1097.6|1097|1098|1097.4|1097.2|1096.6|24
1648224690000|2022-03-25 16:11:30|1097.7|1097.1|1098.7|1097.7|1098.7|1098|1097.7|1097.1|16
1648224700000|2022-03-25 16:11:40|1098.5|1097.9|1099.4|1098.8|1099.5|1098.9|1098.5|1097.9|4
1648224710000|2022-03-25 16:11:50|1099.5|1098.9|1097.9|1097.3|1099.5|1098.9|1097.9|1097.3|26
1648224720000|2022-03-25 16:12:00|1098|1097.4|1099.3|1098.7|1099.3|1098.7|1098|1097.4|50
1648224730000|2022-03-25 16:12:10|1098.8|1098.2|1099.7|1099.1|1099.7|1099.1|1098.8|1098.2|16
1648224740000|2022-03-25 16:12:20|1099.3|1098.7|1099.1|1098.5|1099.3|1098.7|1099.1|1098.5|9
1648224750000|2022-03-25 16:12:30|1099|1098.4|1099|1098.4|1099.6|1099|1099|1098.1|10
1648224760000|2022-03-25 16:12:40|1099.1|1098.5|1098.5|1097.5|1099.1|1098.5|1098.5|1097.1|21
1648224770000|2022-03-25 16:12:50|1098.4|1097.8|1098.4|1097.8|1098.5|1097.8|1098|1097.4|7
1648224780000|2022-03-25 16:13:00|1098.5|1097.9|1098.8|1097.8|1098.9|1097.9|1098.5|1097.4|1
1648224790000|2022-03-25 16:13:10|1098.5|1097.9|1098.1|1097.5|1098.5|1097.9|1098.1|1097.3|1
1648224800000|2022-03-25 16:13:20|1098|1097.4|1098.2|1097.6|1098.3|1097.7|1098|1097.4|7
1648224810000|2022-03-25 16:13:30|1098.1|1097.5|1099.6|1099|1099.6|1099|1098.1|1097.5|32
1648224820000|2022-03-25 16:13:40|1099.7|1099.1|1099.5|1098.9|1099.7|1099.1|1099.5|1098.6|9
1648224830000|2022-03-25 16:13:50|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.5|1098.9|27
1648224840000|2022-03-25 16:14:00|1100.5|1099.9|1100.5|1099.5|1100.5|1099.9|1099.9|1099.3|28
1648224850000|2022-03-25 16:14:10|1100.3|1099.7|1102.5|1101.9|1102.7|1102|1100.3|1099.7|40
1648224860000|2022-03-25 16:14:20|1102.3|1101.7|1102.2|1101.2|1102.8|1102.2|1102.2|1101.2|35
1648224870000|2022-03-25 16:14:30|1102.1|1101.5|1103.4|1102.4|1103.4|1102.7|1102.1|1101.5|38
1648224880000|2022-03-25 16:14:40|1103.5|1102.8|1103.4|1102.8|1103.5|1102.9|1103.1|1102.4|29
1648224890000|2022-03-25 16:14:50|1103.5|1102.9|1104|1103.4|1104.2|1103.6|1103.5|1102.9|38
1648224900000|2022-03-25 16:15:00|1104.2|1103.6|1103.5|1102.9|1104.2|1103.6|1103.3|1102.7|68
1648224910000|2022-03-25 16:15:10|1103.6|1103|1103.7|1103.1|1103.7|1103.1|1103.6|1103|6
1648224920000|2022-03-25 16:15:20|1103.8|1103.2|1102.5|1101.9|1103.8|1103.2|1102|1101.2|29
1648224930000|2022-03-25 16:15:30|1102.6|1102|1102.7|1102.1|1103.4|1102.6|1102.6|1101.8|13
1648224940000|2022-03-25 16:15:40|1102.8|1102.2|1102.2|1101.2|1102.8|1102.2|1102.2|1101.2|5
1648224950000|2022-03-25 16:15:50|1102|1101.4|1101.8|1101.2|1102|1101.4|1101|1100|4
1648224960000|2022-03-25 16:16:00|1101.5|1100.9|1102|1101.4|1102.7|1101.6|1101.5|1100.9|17
1648224970000|2022-03-25 16:16:10|||||||||1
1648224980000|2022-03-25 16:16:20|1102.3|1101.3|1102.3|1101.3|1102.7|1101.3|1102.3|1101.1|3
1648224990000|2022-03-25 16:16:30|1102|1101.4|1102.1|1101.1|1102.6|1101.5|1101.8|1101|8
1648225000000|2022-03-25 16:16:40|1102|1101.4|1100.7|1100.1|1102|1101.4|1100.7|1100.1|13
1648225010000|2022-03-25 16:16:50|1100.8|1100.2|1102.4|1101.4|1102.5|1101.5|1100.7|1100.1|39
1648225020000|2022-03-25 16:17:00|1102.1|1101.5|1100.6|1100|1102.1|1101.5|1100.6|1099.9|14
1648225030000|2022-03-25 16:17:10|1100.5|1099.9|1099.5|1098.5|1100.5|1099.9|1099.5|1098.5|4
1648225040000|2022-03-25 16:17:20|1099.4|1098.8|1101.3|1099.8|1101.3|1100.3|1098.8|1098.1|28
1648225050000|2022-03-25 16:17:30|1101.1|1100.1|1100|1099|1101.1|1100.5|1100|1099|12
1648225060000|2022-03-25 16:17:40|1100.2|1099.2|1100|1099.4|1100.4|1099.8|1100|1099.2|12
1648225070000|2022-03-25 16:17:50|1099.9|1099.3|1099.8|1098.8|1099.9|1099.3|1099.1|1098.5|6
1648225080000|2022-03-25 16:18:00|1099.3|1098.7|1099.6|1099|1100.1|1099.4|1099.3|1098.7|20
1648225090000|2022-03-25 16:18:10|1100.5|1099.9|1100.5|1099.9|1101|1100.4|1100.5|1099.8|7
1648225100000|2022-03-25 16:18:20|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1100.3|1099.7|1
1648225110000|2022-03-25 16:18:30|1100.4|1099.8|1100.3|1099.7|1100.4|1099.8|1100.3|1099.7|0
1648225120000|2022-03-25 16:18:40|1100.1|1099.5|1099.4|1098.8|1100.1|1099.5|1099.4|1098.8|9
1648225130000|2022-03-25 16:18:50|1099.3|1098.7|1099|1098|1099.7|1098.8|1098.7|1097.7|23
1648225140000|2022-03-25 16:19:00|1098.6|1097.8|1099.1|1098.5|1099.1|1098.5|1098.6|1097.8|6
1648225150000|2022-03-25 16:19:10|1099.2|1098.6|1100.3|1099.3|1100.3|1099.3|1099.2|1098.6|11
1648225160000|2022-03-25 16:19:20|1100.2|1099.6|1099.8|1098.8|1100.2|1099.6|1099.8|1098.8|9
1648225170000|2022-03-25 16:19:30|1099.3|1098.3|1098.5|1097.9|1099.3|1098.3|1098.1|1097.1|10
1648225180000|2022-03-25 16:19:40|1098.6|1097.6|1099.5|1098.5|1099.5|1098.5|1098.5|1097.6|5
1648225200000|2022-03-25 16:20:00|1100.4|1098.9|1100|1099.4|1100.4|1099.4|1100|1098.9|2
1648225220000|2022-03-25 16:20:20|1100.3|1099.3|1099.5|1098.9|1100.3|1099.4|1099.5|1098.9|13
1648225230000|2022-03-25 16:20:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1098.6|1097.7|15
1648225240000|2022-03-25 16:20:40|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1
1648225250000|2022-03-25 16:20:50|1098.8|1098.2|1099.5|1098.5|1099.5|1098.5|1098.8|1098.1|4
1648225260000|2022-03-25 16:21:00|1099.2|1098.6|1099.1|1098.5|1099.2|1098.6|1099.1|1098.5|0
1648225270000|2022-03-25 16:21:10|1099.5||1099.5||1099.5||1099.5||1
1648225280000|2022-03-25 16:21:20|||||||||3
1648225290000|2022-03-25 16:21:30|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1648225310000|2022-03-25 16:21:50|1099.2|1098.3|1099.1|1098.5|1099.2|1098.6|1099.1|1098.3|11
1648225320000|2022-03-25 16:22:00|||||||||5
1648225340000|2022-03-25 16:22:20|||||||||6
1648225350000|2022-03-25 16:22:30|1099|1098.4|1098.9|1098.3|1099|1098.4|1098.8|1098.2|3
1648225360000|2022-03-25 16:22:40|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|8
1648225370000|2022-03-25 16:22:50|1098.8|1098.2|1098.6|1098|1098.8|1098.2|1098.5|1097.7|18
1648225380000|2022-03-25 16:23:00|1098.5|1097.9|1098.5|1097.9|1098.6|1098|1098.5|1097.9|6
1648225390000|2022-03-25 16:23:10|1098.8|1097.8|1098.6|1098|1098.8|1098.1|1098.5|1097.8|11
1648225400000|2022-03-25 16:23:20|1098.5|1097.9|1098.2|1097.2|1098.5|1097.9|1097.6|1097|25
1648225410000|2022-03-25 16:23:30|1098.1|1097.5|1098.3|1097.7|1098.5|1097.7|1098.1|1097.5|1
1648225420000|2022-03-25 16:23:40|1098.2|1097.6|1097.7|1097.1|1098.2|1097.6|1097.7|1097.1|14
1648225430000|2022-03-25 16:23:50|1097.6|1096.6|1096.6|1096|1097.6|1096.6|1096.6|1096|14
1648225440000|2022-03-25 16:24:00|1096.8|1096.2|1097.4|1096.8|1097.9|1097.3|1096.8|1096.2|4
1648225450000|2022-03-25 16:24:10|1097.3|1096.7|1096.6|1096|1097.3|1096.7|1096.6|1096|8
1648225460000|2022-03-25 16:24:20|||||||||1
1648225470000|2022-03-25 16:24:30|1096.1|1095.5|1096.4|1095.8|1096.5|1095.8|1096.1|1095.4|23
1648225480000|2022-03-25 16:24:40|1096.3|1095.7|1096.4|1095.8|1096.5|1095.8|1096.3|1095.5|2
1648225490000|2022-03-25 16:24:50|1096.5|1095.5|1096.4|1095.8|1096.5|1095.8|1096.4|1095.5|4
1648225500000|2022-03-25 16:25:00|1096.3|1095.7|1096.5|1095.9|1096.5|1095.9|1096.3|1095.7|20
1648225510000|2022-03-25 16:25:10|1096.6|1095.6|1096.6|1096|1096.6|1096|1096.6|1095.6|10
1648225520000|2022-03-25 16:25:20|1096.5|1095.9|1096.5|1095.9|1096.6|1095.9|1096.3|1095.5|8
1648225530000|2022-03-25 16:25:30|1096.3|1095.7|1095.2|1094.6|1096.3|1095.7|1095.2|1094.3|49
1648225540000|2022-03-25 16:25:40|1095.3|1094.7|1095.1|1094.5|1095.3|1094.7|1095.1|1094.5|0
1648225550000|2022-03-25 16:25:50|1095.3|1094.7|1096|1095.4|1096.6|1095.9|1095.3|1094.7|34
1648225560000|2022-03-25 16:26:00|1096.7|1095.2|1096.5|1095.9|1096.7|1095.9|1096.4|1095.2|10
1648225570000|2022-03-25 16:26:10|1096|1095.4|1096.3|1095.7|1096.5|1095.9|1096|1095.1|12
1648225580000|2022-03-25 16:26:20|1096.4|1095.8|1096.4|1095.8|1096.6|1096|1096.4|1095.8|7
1648225610000|2022-03-25 16:26:50|1097.6|1097|1098.7|1097.2|1098.7|1097.8|1097.6|1097|12
1648225620000|2022-03-25 16:27:00|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1098.5|1097.5|1
1648225630000|2022-03-25 16:27:10|1098.4|1097.4|1098|1096.5|1098.6|1097.5|1097.7|1096.5|4
1648225640000|2022-03-25 16:27:20|1097.9|1096.9|1097.6|1097|1098.2|1097.5|1097.6|1096.9|18
1648225650000|2022-03-25 16:27:30|1098|1097.4|1098.1|1097.5|1098.1|1097.5|1098|1097.4|5
1648225660000|2022-03-25 16:27:40|1098|1097.4|1097.6|1097|1098.2|1097.4|1097.6|1097|5
1648225670000|2022-03-25 16:27:50|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|3
1648225680000|2022-03-25 16:28:00|1097.6|1097|1097.8|1097.2|1097.8|1097.2|1097.6|1097|6
1648225690000|2022-03-25 16:28:10|1097.7|1097.1|1097.5|1096.5|1097.7|1097.1|1097.1|1096.4|6
1648225700000|2022-03-25 16:28:20|1097.1|1096.7|1097.5|1096.9|1097.5|1096.9|1097.1|1096.7|5
1648225710000|2022-03-25 16:28:30|1098.1|1097.5|1098.6|1097.1|1098.6|1097.5|1098.1|1097.1|3
1648225720000|2022-03-25 16:28:40|1098.3|1097.3|1097.4|1096.8|1098.3|1097.5|1097.3|1096.7|2
1648225740000|2022-03-25 16:29:00|1097.9|1096.9|1097.8|1096.8|1097.9|1096.9|1097.8|1096.8|1
1648225750000|2022-03-25 16:29:10|1097.9|1096.9|1098.9|1098.3|1099|1098.3|1097.8|1096.9|2
1648225760000|2022-03-25 16:29:20|1099|1098.4|1097.9|1097.3|1099.1|1098.5|1097.9|1097.3|5
1648225770000|2022-03-25 16:29:30|1098|1097.4|1098.3|1097.7|1098.5|1097.7|1098|1097.4|5
1648225780000|2022-03-25 16:29:40|1098.5|1097.5|1097.9|1097.3|1098.5|1097.7|1097.9|1097.3|7
1648225790000|2022-03-25 16:29:50|1097.1|1096.5|1098|1097|1098|1097.3|1096.9|1096.3|10
1648225800000|2022-03-25 16:30:00|1097.9|1097.3|1098.1|1097.5|1098.1|1097.5|1097.4|1096.6|4
1648225810000|2022-03-25 16:30:10|1097.9|1097.3|1098.2|1097.6|1098.2|1097.6|1097.9|1097.3|2
1648225820000|2022-03-25 16:30:20|1098.5|1097.5|1099.8|1098.3|1099.9|1098.6|1098.3|1097.5|17
1648225830000|2022-03-25 16:30:30|1099.5|1098.9|1099.8|1099.2|1100.3|1099.3|1099.5|1098.7|5
1648225840000|2022-03-25 16:30:40|1100|1099.4|1100.2|1099.2|1100.2|1099.5|1099.6|1099|8
1648225850000|2022-03-25 16:30:50|1100.1|1099.1|1100.2|1099.2|1100.2|1099.6|1099.7|1099.1|4
1648225860000|2022-03-25 16:31:00|1100|1099.4|1099.5|1098.9|1100.1|1099.5|1098.6|1098|9
1648225870000|2022-03-25 16:31:10|1099.3|1098.7|1099.4|1098.8|1099.6|1099|1099.3|1098.7|3
1648225880000|2022-03-25 16:31:20|1099.3|1098.7|1099.5|1098.9|1099.6|1099|1099.3|1098.6|3
1648225890000|2022-03-25 16:31:30|1099.6|1099|1098.6|1098|1099.6|1099|1097.7|1097|10
1648225900000|2022-03-25 16:31:40|1098.7|1098.1|1098.8|1098.2|1098.8|1098.2|1098.6|1098|3
1648225910000|2022-03-25 16:31:50|1098.9|1098.3|1099|1098|1099|1098.3|1098.9|1098|3
1648225920000|2022-03-25 16:32:00|1098.9|1098.3|1099.1|1097.6|1099.1|1098.3|1098.8|1097.5|2
1648225930000|2022-03-25 16:32:10|1098.8|1098.2|1098.4|1097.8|1098.9|1098.3|1098.3|1097.5|5
1648225940000|2022-03-25 16:32:20|1099.1|1098.1|1099.3|1098.3|1099.3|1098.3|1099.1|1098.1|1
1648225950000|2022-03-25 16:32:30|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1648225960000|2022-03-25 16:32:40|1099|1098.4|1098.5|1097.5|1099|1098.4|1098.3|1097.3|4
1648225970000|2022-03-25 16:32:50|||||||||1
1648225980000|2022-03-25 16:33:00|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|1
1648226000000|2022-03-25 16:33:20|1099|1098|1099|1098|1099|1098|1099|1098|2
1648226020000|2022-03-25 16:33:40|1098.8|1098.2|1098.9|1098.3|1098.9|1098.3|1098.8|1098.2|1
1648226040000|2022-03-25 16:34:00|1099|1098|1099|1098|1099|1098|1099|1098|2
1648226050000|2022-03-25 16:34:10|1098.5|1097.9|1099|1098|1099|1098|1098.5|1097.9|0
1648226060000|2022-03-25 16:34:20|1098.6|1097.5|1098.5|1097.5|1098.6|1097.5|1098.5|1097.5|2
1648226080000|2022-03-25 16:34:40|1098|1097.4|1097.5|1096.5|1098|1097.4|1097.1|1096.5|10
1648226100000|2022-03-25 16:35:00|1097.4|1096.8|1098.4|1097.8|1098.4|1097.8|1097.4|1096.8|1
1648226110000|2022-03-25 16:35:10|1099|1098|1098.4|1097.8|1099|1098.3|1098.4|1097.8|6
1648226120000|2022-03-25 16:35:20|1098.1|1097.5|1098.4|1097.8|1098.4|1097.8|1097.9|1097.3|3
1648226140000|2022-03-25 16:35:40|1098.6|1098|1098.5|1097|1099.1|1098.5|1098.5|1097|45
1648226150000|2022-03-25 16:35:50|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|2
1648226160000|2022-03-25 16:36:00|1098.5|1097|1099.3|1098.7|1099.3|1098.7|1098.5|1097|22
1648226170000|2022-03-25 16:36:10|1099.2|1098.6|1099|1098.4|1099.2|1098.6|1099|1098.4|1
1648226180000|2022-03-25 16:36:20|1099.2|1098.2|1098.6|1097.6|1099.2|1098.2|1098.3|1097.6|4
1648226190000|2022-03-25 16:36:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|3
1648226200000|2022-03-25 16:36:40|1098.7|1098.1|1098.7|1098.1|1098.8|1098.2|1098.6|1098|2
1648226210000|2022-03-25 16:36:50|1098.8|1098.2|1099|1098.4|1099.2|1098.5|1098.8|1098.2|4
1648226220000|2022-03-25 16:37:00|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.8|1098.2|3
1648226230000|2022-03-25 16:37:10|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|3
1648226240000|2022-03-25 16:37:20|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|2
1648226250000|2022-03-25 16:37:30|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|0
1648226260000|2022-03-25 16:37:40|1099|1098.4|1101.3|1100.3|1101.3|1100.3|1099|1098.3|12
1648226270000|2022-03-25 16:37:50|1101.5|1100|1099.8|1098.8|1101.5|1100|1099.8|1098.8|29
1648226280000|2022-03-25 16:38:00|1099.5|1098.5|1099.5|1098.5|1099.5|1098.5|1099|1098.4|3
1648226290000|2022-03-25 16:38:10|1099.8|1098.8|1100|1099.4|1100|1099.4|1099.8|1098.8|3
1648226310000|2022-03-25 16:38:30|1100.1|1099.1|1099.8|1099.2|1100.1|1099.3|1099.5|1098.9|3
1648226330000|2022-03-25 16:38:50|1100.1|1099.1|1099.8|1099.2|1100.1|1099.2|1099.8|1099.1|0
1648226340000|2022-03-25 16:39:00|1099.9|1099.3|1100|1099.4|1100|1099.4|1099.9|1099.3|3
1648226380000|2022-03-25 16:39:40|1100.1|1099.5|1100.4|1099.8|1100.4|1099.8|1100.1|1099.5|1
1648226390000|2022-03-25 16:39:50|1100.2|1099.6|1100|1099.4|1100.2|1099.6|1100|1099.4|7
1648226400000|2022-03-25 16:40:00|||||||||2
1648226410000|2022-03-25 16:40:10|1100.3|1099.3|1101|1100|1101.1|1100.4|1100.1|1099.2|14
1648226420000|2022-03-25 16:40:20|1101.1|1100.4|1100.8|1100.2|1101.1|1100.5|1100.8|1100.2|6
1648226430000|2022-03-25 16:40:30|1100.7|1100.1|1101|1100|1101|1100.1|1100.7|1100|2
1648226440000|2022-03-25 16:40:40|1100.6|1099.9|1100.5|1099.9|1100.6|1099.9|1100.5|1099.9|3
1648226450000|2022-03-25 16:40:50|1100.3|1098.8|1100.3|1098.8|1100.3|1099|1100|1098.8|1
1648226460000|2022-03-25 16:41:00|1100.5|1099.5|1099.6|1099|1100.5|1099.5|1099.6|1099|3
1648226470000|2022-03-25 16:41:10|1100|1099.4|1100.6|1099.6|1100.6|1099.6|1100|1099.4|5
1648226480000|2022-03-25 16:41:20|1100.3|1099.7|1100.3|1099.3|1100.5|1099.7|1100.3|1099.3|1
1648226490000|2022-03-25 16:41:30|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|2
1648226500000|2022-03-25 16:41:40|1100.8|1099.3|1100.3|1099.3|1100.8|1099.7|1100.3|1099.3|2
1648226510000|2022-03-25 16:41:50|1100.1|1099.5|1100|1099.4|1100.1|1099.5|1100|1099.4|0
1648226520000|2022-03-25 16:42:00|1100.3|1099.3|1100.3|1099.7|1100.3|1099.7|1100.3|1099.3|0
1648226540000|2022-03-25 16:42:20|1100.4|1099.8|1100.3|1099.7|1100.4|1099.8|1100.3|1099.7|0
1648226550000|2022-03-25 16:42:30|1100.7|1099.9|1100.6|1099.6|1100.7|1099.9|1100.5|1099.6|4
1648226560000|2022-03-25 16:42:40|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|1100.7|1099.7|0
1648226570000|2022-03-25 16:42:50|1100.3|1099.8|1100.3|1099.7|1100.4|1099.8|1100.3|1099.7|1
1648226580000|2022-03-25 16:43:00|1100.4|1099.8|1100.1|1099.5|1100.4|1099.8|1100.1|1099.5|4
1648226590000|2022-03-25 16:43:10|1099.8|1099.2|1099.1|1098.5|1100|1099.4|1099.1|1098.5|6
1648226600000|2022-03-25 16:43:20|1099.2|1098.6|1099.3|1098.7|1099.4|1098.7|1099.2|1098.4|4
1648226610000|2022-03-25 16:43:30|1099.6|1099|1100|1099.4|1100|1099.4|1099.6|1099|5
1648226630000|2022-03-25 16:43:50|1100.1|1099.5|1100.1|1099.1|1100.4|1099.6|1099.9|1099.1|8
1648226640000|2022-03-25 16:44:00|1099.8|1099.2|1099.7|1098.7|1099.8|1099.2|1099.7|1098.7|1
1648226650000|2022-03-25 16:44:10|1099.6|1098.1|1098.6|1098|1099.6|1098.1|1098.6|1098|7
1648226660000|2022-03-25 16:44:20|1098.8|1097.8|1098.4|1097.8|1098.8|1097.8|1098.4|1097.8|0
1648226670000|2022-03-25 16:44:30|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|0
1648226680000|2022-03-25 16:44:40|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|2
1648226690000|2022-03-25 16:44:50|1097.9|1096.9|1098.3|1097.7|1098.4|1097.7|1097.9|1096.9|6
1648226700000|2022-03-25 16:45:00|1098.4|1097.8|1099.6|1099|1099.7|1099|1098.4|1097.8|8
1648226730000|2022-03-25 16:45:30|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|2
1648226740000|2022-03-25 16:45:40|1098.6|1098|1099.1|1098.5|1099.1|1098.5|1098.6|1098|2
1648226750000|2022-03-25 16:45:50|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|4
1648226770000|2022-03-25 16:46:10|1098.7|1098.1|1099|1098.4|1099|1098.4|1098.6|1098|1
1648226780000|2022-03-25 16:46:20|1098.9|1098.3|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|2
1648226790000|2022-03-25 16:46:30|1099|1098|1098.6|1098|1099|1098.2|1098.6|1098|3
1648226800000|2022-03-25 16:46:40|1098.8|1098.2|1099.2|1098.2|1099.2|1098.3|1098.8|1098.2|2
1648226810000|2022-03-25 16:46:50|1098.5|1097.9|1098.2|1097.2|1098.5|1097.9|1098.2|1097.2|9
1648226820000|2022-03-25 16:47:00|1098|1097.4|1098.1|1097.5|1098.1|1097.5|1098|1097.4|0
1648226830000|2022-03-25 16:47:10|1098.2|1097.2|1097.9|1097.3|1098.2|1097.3|1097.9|1097.2|3
1648226840000|2022-03-25 16:47:20|1098|1097.4|1098.6|1098|1098.8|1098|1098|1097.3|4
1648226850000|2022-03-25 16:47:30|1099||1099||1099||1099||3
1648226860000|2022-03-25 16:47:40|1098.8|1098.2|1098.8|1098.2|1099.1|1098.5|1098.8|1098.2|5
1648226870000|2022-03-25 16:47:50|1098.1|1097.5|1097.9|1097.3|1098.1|1097.5|1097.9|1097.3|7
1648226880000|2022-03-25 16:48:00|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|1
1648226890000|2022-03-25 16:48:10|1097.5|1096.9|1097.4|1096.8|1097.5|1096.9|1097.4|1096.8|7
1648226900000|2022-03-25 16:48:20|1097.5|1096.9|1098.5|1097.9|1098.7|1098.1|1097.5|1096.9|4
1648226910000|2022-03-25 16:48:30|1098.3|1097.3|1098.2|1097.2|1098.3|1097.5|1098.1|1097.2|5
1648226920000|2022-03-25 16:48:40|1098.3|1097.3|1098.6|1097.1|1098.6|1097.5|1098.1|1097.1|0
1648226930000|2022-03-25 16:48:50|1098.3|1097.3|1098.3|1097.3|1098.3|1097.5|1098.1|1097.3|1
1648226940000|2022-03-25 16:49:00|1098.4|1097.8|1098.5|1097.5|1098.6|1097.8|1098.3|1097.1|11
1648226950000|2022-03-25 16:49:10|1098.4|1097.8|1099|1098|1099.1|1098.3|1098.4|1097.8|3
1648226960000|2022-03-25 16:49:20|1099.2|1097.7|1099|1098|1099.2|1098.3|1098.9|1097.6|4
1648226970000|2022-03-25 16:49:30|1098.9|1098.3|1099|1098|1099.1|1098.3|1098.8|1098|2
1648226980000|2022-03-25 16:49:40|1098.9|1098.3|1099.7|1098.7|1099.7|1098.8|1098.9|1098.3|1
1648226990000|2022-03-25 16:49:50|1099.6|1099|1099.4|1098.8|1099.6|1099|1099.4|1098.8|3
1648227000000|2022-03-25 16:50:00|1099.5|1098.9|1099.1|1098.5|1099.5|1098.9|1099.1|1098.3|3
1648227010000|2022-03-25 16:50:10|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1099.1|1098.3|0
1648227020000|2022-03-25 16:50:20|1099.4|1098.8|1099.6|1099|1100|1099|1099.4|1098.8|5
1648227030000|2022-03-25 16:50:30|1099.4|1098.8|1099.6|1099|1099.8|1099|1099.4|1098.7|4
1648227040000|2022-03-25 16:50:40|1099.8|1098.8|1099.7|1099.1|1099.8|1099.1|1099.7|1098.7|5
1648227050000|2022-03-25 16:50:50|1099.8|1099.2|1099.7|1099.1|1099.8|1099.2|1099.7|1099.1|2
1648227060000|2022-03-25 16:51:00|1099.8|1099.2|1100|1099|1100|1099.2|1099.5|1098.9|5
1648227070000|2022-03-25 16:51:10|1099.9|1099.3|1100.1|1099.5|1100.3|1099.5|1099.9|1099.3|1
1648227080000|2022-03-25 16:51:20|1100.2|1099.6|1100.3|1099.7|1100.3|1099.7|1100.2|1099.6|2
1648227090000|2022-03-25 16:51:30|||||||||1
1648227100000|2022-03-25 16:51:40|1100.4|1099.8|1101.2|1100.2|1101.2|1100.2|1100.4|1099.8|2
1648227110000|2022-03-25 16:51:50|1101.1|1100.5|1101.3|1100.7|1101.3|1100.7|1101.1|1100.5|1
1648227120000|2022-03-25 16:52:00|1101.4|1100.8|1101.1|1100.5|1101.8|1101.2|1101.1|1100.3|11
1648227130000|2022-03-25 16:52:10|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|1101.3|1100.7|2
1648227140000|2022-03-25 16:52:20|1101.2|1100.6|1101.3|1100.7|1101.3|1100.7|1101.1|1100.5|0
1648227150000|2022-03-25 16:52:30|||||||||2
1648227160000|2022-03-25 16:52:40|1101.4|1100.8|1101.6|1101|1101.6|1101|1101.4|1100.8|5
1648227170000|2022-03-25 16:52:50|1101.7|1101.1|1101.7|1100.7|1102|1101.3|1101.7|1100.7|3
1648227180000|2022-03-25 16:53:00|1101.6|1101.1|1102.4|1101.8|1102.4|1101.8|1101.6|1101|10
1648227190000|2022-03-25 16:53:10|1102.5|1101.9|1102.8|1102.2|1102.8|1102.2|1102.5|1101.9|16
1648227200000|2022-03-25 16:53:20|1103|1102.4|1102.6|1102|1103|1102.4|1102.3|1101.7|11
1648227210000|2022-03-25 16:53:30|1101.9|1101.3|1102.5|1101.5|1102.8|1102.2|1101.9|1101.3|19
1648227220000|2022-03-25 16:53:40|1102.1|1101.6|1102.7|1101.7|1102.7|1101.8|1102.1|1101.6|6
1648227230000|2022-03-25 16:53:50|1102.6|1102|1102.4|1101.8|1102.6|1102|1101.9|1101.3|5
1648227240000|2022-03-25 16:54:00|||||||||1
1648227250000|2022-03-25 16:54:10|1102.6|1102|1102.6|1102|1102.6|1102|1102.4|1101.8|4
1648227260000|2022-03-25 16:54:20|1102.7|1101.7|1103.2|1102.6|1103.3|1102.6|1102.5|1101.7|49
1648227270000|2022-03-25 16:54:30|1103.3|1102.3|1103|1102.4|1103.3|1102.4|1103|1102.3|39
1648227280000|2022-03-25 16:54:40|1103.2|1102.2|1103.1|1102.5|1103.3|1102.7|1103|1102.2|1
1648227290000|2022-03-25 16:54:50|1103.2|1102.6|1103.7|1102.7|1103.7|1102.7|1103.1|1102.5|7
1648227300000|2022-03-25 16:55:00|1103.6|1103|1103.7|1103.1|1103.7|1103.1|1103.6|1103|4
1648227310000|2022-03-25 16:55:10|1103.8|1103.2|1103.4|1102.8|1103.8|1103.2|1103.4|1102.8|1
1648227320000|2022-03-25 16:55:20|1103.5|1102.9|1103.2|1102.6|1103.5|1102.9|1103.2|1102.5|1
1648227340000|2022-03-25 16:55:40|1103.1|1102.5|1102.9|1102.3|1103.1|1102.5|1102.9|1102.3|2
1648227360000|2022-03-25 16:56:00|1102.6|1102|1102.5|1101.9|1102.6|1102|1102.5|1101.9|5
1648227370000|2022-03-25 16:56:10|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|1
1648227380000|2022-03-25 16:56:20|1102.7|1102.1|1103.3|1102.7|1103.3|1102.7|1102.7|1102.1|7
1648227390000|2022-03-25 16:56:30|1103.2|1102.6|1103.5|1102.5|1103.5|1102.7|1103.2|1102.5|2
1648227400000|2022-03-25 16:56:40|1103.6|1102.6|1103.5|1102.9|1103.7|1102.9|1103.2|1102.6|6
1648227410000|2022-03-25 16:56:50|1103.6|1103|1103.4|1102.8|1103.6|1103|1103.4|1102.8|1
1648227420000|2022-03-25 16:57:00|1103.5|1102.9|1103.7|1103.1|1104.1|1103.5|1103.5|1102.8|9
1648227430000|2022-03-25 16:57:10|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1648227440000|2022-03-25 16:57:20|1104.1|1103.1|1103.8|1103.2|1104.1|1103.4|1103.7|1103|3
1648227450000|2022-03-25 16:57:30|1103.7|1103.1|1104.1|1103.1|1104.1|1103.4|1103.7|1103.1|2
1648227460000|2022-03-25 16:57:40|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1648227470000|2022-03-25 16:57:50|1104.3|1103.3|1104.2|1102.7|1104.3|1103.3|1103.8|1102.6|4
1648227480000|2022-03-25 16:58:00|1104|1103|1104|1103.4|1104|1103.4|1103.8|1103|4
1648227490000|2022-03-25 16:58:10|1103.9|1103.3|1104|1103.4|1104|1103.4|1103.9|1103.3|1
1648227500000|2022-03-25 16:58:20|1104.2|1103.2|1102.8|1102.2|1104.3|1103.6|1102.8|1102.2|9
1648227510000|2022-03-25 16:58:30|1102.9|1102.3|1103.1|1102.5|1103.1|1102.5|1102.9|1102.3|0
1648227520000|2022-03-25 16:58:40|1102.8|1102.2|1102.4|1101.8|1102.9|1102.3|1102.3|1101.1|5
1648227530000|2022-03-25 16:58:50|1102.3|1101.7|1102.4|1101.8|1102.4|1101.8|1102.3|1101.7|0
1648227570000|2022-03-25 16:59:30|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1102.3|1101.7|1
1648227580000|2022-03-25 16:59:40|1102.2|1101.6|1101.9|1101.3|1102.2|1101.6|1101.9|1101.2|2
1648227590000|2022-03-25 16:59:50|1100.8|1100.2|1101.1|1100.5|1101.1|1100.5|1100.8|1100.2|8
1648227600000|2022-03-25 17:00:00|1101.2|1100.2|1101.1|1100.5|1101.2|1100.5|1100.8|1100.2|2
1648227610000|2022-03-25 17:00:10|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|1100.1|1099.5|10
1648227620000|2022-03-25 17:00:20|1100.2|1099.2|1100.1|1099.5|1100.2|1099.5|1099.8|1099.2|3
1648227630000|2022-03-25 17:00:30|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1648227640000|2022-03-25 17:00:40|1100.1|1099.5|1099.3|1098.7|1100.1|1099.5|1099.3|1098.7|12
1648227660000|2022-03-25 17:01:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|2
1648227670000|2022-03-25 17:01:10|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1
1648227680000|2022-03-25 17:01:20|1099.5|1098.5|1099.3|1098.7|1099.5|1098.7|1099.3|1098.4|1
1648227690000|2022-03-25 17:01:30|1099|1098.4|1098.6|1098|1099.5|1098.5|1098.6|1098|23
1648227700000|2022-03-25 17:01:40|1098.5|1097.9|1098.4|1097.8|1098.5|1097.9|1098.4|1097.8|5
1648227710000|2022-03-25 17:01:50|1098.2|1097.6|1098.6|1098|1098.6|1098|1098|1097.4|3
1648227720000|2022-03-25 17:02:00|1098.8|1097.8|1099.5|1098.5|1099.5|1098.5|1098.6|1097.8|3
1648227730000|2022-03-25 17:02:10|1099.8|1098.3|1099.3|1098.7|1099.8|1098.7|1099.3|1098.3|1
1648227740000|2022-03-25 17:02:20|1099.4|1098.8|1098.8|1098.2|1099.4|1098.8|1098.8|1098.2|4
1648227750000|2022-03-25 17:02:30|1098.9|1097.9|1099.3|1098.7|1099.4|1098.8|1098.6|1097.8|10
1648227760000|2022-03-25 17:02:40|1099.4|1098.8|1099.5|1098.5|1099.5|1098.8|1099.4|1098.4|4
1648227770000|2022-03-25 17:02:50|1099.3|1098.3|1099.4|1098.4|1099.4|1098.4|1099.3|1098.3|4
1648227790000|2022-03-25 17:03:10|1099.6|1098.1|1099.5|1098|1099.6|1098.1|1099.5|1098|1
1648227800000|2022-03-25 17:03:20|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|1099.3|1098.3|0
1648227810000|2022-03-25 17:03:30|1099|1098.4|1100.1|1099.1|1100.1|1099.1|1099|1098.3|4
1648227820000|2022-03-25 17:03:40|1100|1099.4|1099.8|1098.8|1100|1099.4|1099.5|1098.8|3
1648227830000|2022-03-25 17:03:50||1099.2||1099.2||1099.2||1099.2|0
1648227840000|2022-03-25 17:04:00|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1100.1|1099.1|1
1648227850000|2022-03-25 17:04:10|1100.4|1099.8|1101|1100.4|1101.3|1100.5|1100.4|1099.8|17
1648227860000|2022-03-25 17:04:20|1100.5|1099.9|1100.5|1099.5|1100.5|1099.9|1100.5|1099.5|5
1648227870000|2022-03-25 17:04:30|1100.3|1099.7|1100.8|1100.2|1100.8|1100.2|1100.3|1099.7|3
1648227900000|2022-03-25 17:05:00|1100.6|1100|1101|1100.4|1101|1100.4|1100.6|1100|4
1648227910000|2022-03-25 17:05:10|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|3
1648227920000|2022-03-25 17:05:20|1100.3|1099.7|1100.6|1099.6|1100.6|1099.7|1100.3|1099.6|2
1648227940000|2022-03-25 17:05:40|1101.1|1100.1|1101|1100.4|1101.1|1100.4|1101|1100.1|7
1648227950000|2022-03-25 17:05:50|1100.3|1099.7|1100.8|1099.3|1100.8|1099.7|1100.2|1099.3|38
1648227960000|2022-03-25 17:06:00|1100.7|1099.7|1100.9|1099.9|1100.9|1099.9|1100.7|1099.7|0
1648227970000|2022-03-25 17:06:10|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1648227980000|2022-03-25 17:06:20|||||||||3
1648228020000|2022-03-25 17:07:00|1100.7|1100.1|1100.9|1100.3|1100.9|1100.3|1100.7|1100.1|0
1648228030000|2022-03-25 17:07:10|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1648228070000|2022-03-25 17:07:50|1101.2|1100.6|1101.1|1100.5|1101.2|1100.6|1101.1|1100.5|1
1648228080000|2022-03-25 17:08:00|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1648228100000|2022-03-25 17:08:20|1101.1|1100.5|1101.5|1100.5|1101.5|1100.6|1101.1|1100.5|1
1648228110000|2022-03-25 17:08:30|1101.1|1100.3|1100|1099|1101.5|1100.5|1100|1099|11
1648228120000|2022-03-25 17:08:40|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1100.3|1098.8|1
1648228130000|2022-03-25 17:08:50|1100.4|1098.9|1101.7|1100.7|1101.7|1100.7|1100.4|1098.9|6
1648228140000|2022-03-25 17:09:00|1101.6|1101|1100.9|1099.9|1101.6|1101|1100.6|1099.8|3
1648228150000|2022-03-25 17:09:10|1100.8|1100.2|1101.3|1099.8|1101.3|1100.2|1100.8|1099.8|1
1648228160000|2022-03-25 17:09:20|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1648228170000|2022-03-25 17:09:30|1101.3|1099.8|1101|1100|1101.3|1100.3|1100.9|1099.8|1
1648228180000|2022-03-25 17:09:40|1100.9|1100.3|1101.8|1100.3|1101.8|1100.7|1100.9|1100.3|1
1648228190000|2022-03-25 17:09:50|1101.6|1101|1101.2|1100.2|1101.6|1101|1101.2|1100.2|5
1648228220000|2022-03-25 17:10:20|1101|1100.4|1101.6|1101|1101.6|1101|1101|1100.4|2
1648228250000|2022-03-25 17:10:50|||||||||1
1648228260000|2022-03-25 17:11:00|||||||||1
1648228290000|2022-03-25 17:11:30|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1
1648228320000|2022-03-25 17:12:00|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|3
1648228330000|2022-03-25 17:12:10|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|1101.1|1100.5|0
1648228340000|2022-03-25 17:12:20|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.3|1100.3|1
1648228350000|2022-03-25 17:12:30|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|1101.2|1100.2|4
1648228360000|2022-03-25 17:12:40|1101.1|1100.1|1100.9|1099.9|1101.1|1100.2|1100.8|1099.9|3
1648228370000|2022-03-25 17:12:50|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|1
1648228380000|2022-03-25 17:13:00|1100.7|1099.7|1100.4|1099.8|1100.7|1099.8|1100.3|1099.7|3
1648228390000|2022-03-25 17:13:10|1100.9|1100.3|1100.8|1100.2|1101.6|1101|1100.7|1099.7|9
1648228440000|2022-03-25 17:14:00|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|12
1648228450000|2022-03-25 17:14:10|1100.8|1100.2|1101|1100.4|1101.1|1100.5|1100.8|1100.2|4
1648228480000|2022-03-25 17:14:40|1100.8|1100.2|1100.5|1099.9|1100.8|1100.2|1100.5|1099.9|5
1648228490000|2022-03-25 17:14:50|1100.6|1100|1100.7|1100.1|1100.7|1100.1|1100.6|1100|1
1648228500000|2022-03-25 17:15:00||1099.7||1099.7||1099.7||1099.7|9
1648228510000|2022-03-25 17:15:10|||||||||3
1648228530000|2022-03-25 17:15:30|1100.8|1099.3|1100.5|1099.5|1100.8|1099.5|1100.5|1099.3|7
1648228540000|2022-03-25 17:15:40|1100.1|1099.4|1100|1099.4|1100.1|1099.4|1100|1099.4|2
1648228560000|2022-03-25 17:16:00|1099.7|1099.1|1100|1099.4|1100|1099.4|1099.7|1099.1|10
1648228570000|2022-03-25 17:16:10|1100.1|1099.1|1100|1099.4|1100.1|1099.4|1099.8|1099.1|5
1648228590000|2022-03-25 17:16:30|1099.8|1099.2|1099.7|1099.1|1099.8|1099.2|1099.7|1099.1|3
1648228600000|2022-03-25 17:16:40|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.2|1098.6|2
1648228610000|2022-03-25 17:16:50|1099.7|1098.8|1099.7|1099.1|1099.8|1099.1|1099.7|1098.8|4
1648228620000|2022-03-25 17:17:00|1099.8|1098.8|1099.5|1098.9|1099.8|1098.9|1099.5|1098.8|2
1648228630000|2022-03-25 17:17:10|1099.6|1098.6|1099.6|1098.6|1099.6|1098.6|1099.1|1098.5|1
1648228640000|2022-03-25 17:17:20|1099.5|1098.9|1099.6|1098.6|1099.6|1098.9|1099.5|1098.6|0
1648228650000|2022-03-25 17:17:30|1099.5|1098.9|1099.2|1098.6|1099.5|1098.9|1099.2|1098.6|6
1648228660000|2022-03-25 17:17:40|1099|1098.4|1099.1|1098.5|1099.1|1098.5|1099|1098.4|1
1648228670000|2022-03-25 17:17:50|1099|1098.4|1099.1|1098.5|1099.1|1098.5|1099|1098.4|0
1648228680000|2022-03-25 17:18:00|||||||||1
1648228690000|2022-03-25 17:18:10|1099.3|1098.7|1100|1099|1100|1099.2|1099.3|1098.7|9
1648228700000|2022-03-25 17:18:20|1099.8|1099.2|1099.6|1099|1099.9|1099.3|1099.6|1098.7|3
1648228710000|2022-03-25 17:18:30|1099.7|1098.7|1099.6|1099|1099.7|1099|1099.6|1098.7|0
1648228720000|2022-03-25 17:18:40|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1099.7|1098.7|1
1648228730000|2022-03-25 17:18:50|1099.6|1099|1099.3|1098.7|1100|1099.4|1099.3|1098.7|5
1648228740000|2022-03-25 17:19:00|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|3
1648228750000|2022-03-25 17:19:10|1100|1099.4|1099.6|1099|1100|1099.4|1099.5|1098.9|1
1648228760000|2022-03-25 17:19:20|1100.2|1099.6|1100|1099.4|1100.2|1099.6|1100|1099.4|6
1648228770000|2022-03-25 17:19:30|1100.2|1099.6|1100.4|1099.4|1100.7|1100|1100.2|1099.4|4
1648228780000|2022-03-25 17:19:40|1100.1|1099.5|1099.8|1099.2|1100.1|1099.5|1099.7|1099.1|4
1648228790000|2022-03-25 17:19:50|1100|1099.4|1099.8|1099.2|1100|1099.4|1099.8|1099.2|1
1648228800000|2022-03-25 17:20:00|1100|1099.4|1101.2|1100.6|1101.2|1100.6|1100|1099.4|30
1648228810000|2022-03-25 17:20:10|1101.1|1100.2|1100.5|1099.9|1101.2|1100.5|1100.2|1099.6|4
1648228830000|2022-03-25 17:20:30|1100.6|1100|1100.5|1099.5|1100.6|1100|1100.5|1099.5|2
1648228840000|2022-03-25 17:20:40|1100.6|1099.9|1100.5|1099.5|1100.6|1099.9|1100.5|1099.5|0
1648228850000|2022-03-25 17:20:50|1101.1|1099.9|1101.1|1100.1|1101.1|1100.1|1101.1|1099.9|1
1648228860000|2022-03-25 17:21:00|1101|1100|1100.8|1100.2|1101.3|1100.4|1100.5|1099.8|6
1648228870000|2022-03-25 17:21:10|1100.7|1100.1|1100.8|1100.2|1100.8|1100.2|1100.7|1099.8|1
1648228880000|2022-03-25 17:21:20|1100.9|1099.9|1100.8|1099.8|1100.9|1099.9|1100.8|1099.8|2
1648228890000|2022-03-25 17:21:30|1100.7|1099.7|1100.7|1099.7|1100.7|1100.1|1100.6|1099.7|4
1648228900000|2022-03-25 17:21:40|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|0
1648228910000|2022-03-25 17:21:50|1100.6|1100|1100.6|1100|1100.6|1100|1100.5|1099.9|2
1648228920000|2022-03-25 17:22:00|1100.5|1099.9|1101.6|1100.1|1101.6|1100.7|1100.5|1099.9|2
1648228930000|2022-03-25 17:22:10|1101.7|1100.2|1101.4|1100.8|1101.7|1100.8|1101.4|1100.1|5
1648228940000|2022-03-25 17:22:20|1101.5|1100.9|1100.7|1099.7|1101.5|1100.9|1100.6|1099.7|5
1648228950000|2022-03-25 17:22:30|1100.5|1099.5|1100.3|1099.3|1100.5|1099.6|1100.2|1099.3|7
1648228960000|2022-03-25 17:22:40|1100.2|1099.2|1100.5|1099.5|1100.5|1099.6|1100.2|1099.2|1
1648228970000|2022-03-25 17:22:50|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1648228980000|2022-03-25 17:23:00|1100.3|1099.3|1099.6|1098.6|1100.3|1099.3|1099.3|1098.3|8
1648228990000|2022-03-25 17:23:10|1099.5|1098.9|1100.3|1099.3|1100.3|1099.3|1099.4|1098.8|1
1648229000000|2022-03-25 17:23:20|1100|1099.4|1100.5|1099.5|1100.5|1099.6|1100|1099.3|0
1648229010000|2022-03-25 17:23:30|1100|1099|1100.2|1099.2|1100.3|1099.3|1100|1099|2
1648229020000|2022-03-25 17:23:40|1100.3|1099.3|1100.2|1099.2|1100.3|1099.3|1100.2|1099.2|0
1648229030000|2022-03-25 17:23:50|1100.3|1099.3|1100.3|1099.3|1100.3|1099.3|1099.9|1099.2|0
1648229040000|2022-03-25 17:24:00|1100|1099.4|1099.9|1099.3|1100|1099.4|1099.9|1099.3|0
1648229050000|2022-03-25 17:24:10|1100.3||1099.9||1100.3||1099.9||0
1648229060000|2022-03-25 17:24:20|1100.2|1099.2|1100.3|1099.3|1100.3|1099.3|1100.2|1099.2|0
1648229080000|2022-03-25 17:24:40|||||||||1
1648229090000|2022-03-25 17:24:50|1100.2|1099.2|1100.3|1099.3|1100.3|1099.3|1100.2|1099.2|0
1648229100000|2022-03-25 17:25:00|1100.2|1099.2|1100.2|1099.6|1100.3|1099.6|1100.2|1099.2|0
1648229110000|2022-03-25 17:25:10|1100.3|1099.7|1100.3|1099.7|1100.5|1099.9|1100.2|1099.5|16
1648229130000|2022-03-25 17:25:30|1100.5|1099.9|1101|1100|1101|1100|1100.5|1099.9|5
1648229140000|2022-03-25 17:25:40|1100.9|1099.9|1101|1100|1101|1100|1100.9|1099.9|0
1648229150000|2022-03-25 17:25:50|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|1100.9|1099.9|2
1648229160000|2022-03-25 17:26:00|1100.5|1098.5|1098.9|1098.3|1100.5|1098.5|1098.9|1098.3|4
1648229170000|2022-03-25 17:26:10|1099|1098|1099|1098|1099|1098|1099|1098|0
1648229180000|2022-03-25 17:26:20|1098.9|1098.3|1099|1098|1099|1098.3|1098.9|1098|2
1648229190000|2022-03-25 17:26:30|1098.9|1097.9|1098.2|1097.6|1098.9|1098.1|1098.2|1097.6|6
1648229200000|2022-03-25 17:26:40|||||||||53
1648229210000|2022-03-25 17:26:50|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|1098.1|1097.5|0
1648229220000|2022-03-25 17:27:00|1098|1097.4|1096.8|1096.2|1098|1097.4|1096.8|1096.2|28
1648229230000|2022-03-25 17:27:10|1096.7|1096.1|1096.5|1095.9|1096.7|1096.1|1095.9|1095.3|5
1648229240000|2022-03-25 17:27:20|1096.4|1095.8|1096.3|1095.7|1096.4|1095.8|1096.3|1095.7|1
1648229250000|2022-03-25 17:27:30|||||||||3
1648229260000|2022-03-25 17:27:40|1096.5|1095.5|1096.5|1095.9|1096.7|1095.9|1096.4|1095.4|5
1648229270000|2022-03-25 17:27:50|||||||||1
1648229280000|2022-03-25 17:28:00|1096.6|1096|1096.5|1095.9|1096.6|1096|1096.5|1095.9|2
1648229290000|2022-03-25 17:28:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|3
1648229300000|2022-03-25 17:28:20|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|2
1648229310000|2022-03-25 17:28:30|1096.5|1095.9|1096.6|1096|1096.6|1096|1096.3|1095.4|4
1648229340000|2022-03-25 17:29:00|1096.7|1096.1|1097.1|1096.5|1097.7|1097|1096.7|1096.1|5
1648229350000|2022-03-25 17:29:10|1097|1096.4|1097.7|1096.7|1097.7|1096.7|1097|1096.4|6
1648229360000|2022-03-25 17:29:20|1098|1097.1|1097.9|1096.9|1098|1097.4|1097.8|1096.9|4
1648229380000|2022-03-25 17:29:40|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1648229390000|2022-03-25 17:29:50|1097.9|1097.3|1098.5|1097.9|1098.5|1097.9|1097.9|1097.3|3
1648229400000|2022-03-25 17:30:00|1097.7|1097.1|1098.3|1097.7|1098.8|1098.2|1097.7|1097.1|22
1648229410000|2022-03-25 17:30:10|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|45
1648229420000|2022-03-25 17:30:20|1097.9|1097.3|1097.9|1096.9|1097.9|1097.3|1097.6|1096.9|9
1648229430000|2022-03-25 17:30:30|1097.8|1097.2|1098.5|1097.9|1098.5|1097.9|1097.8|1097.2|1
1648229440000|2022-03-25 17:30:40|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|2
1648229450000|2022-03-25 17:30:50|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1097.9|1096.9|1
1648229460000|2022-03-25 17:31:00|1097.8|1097.2|1098.3|1097.7|1098.3|1097.7|1097.8|1097.2|3
1648229470000|2022-03-25 17:31:10|1097.5|1096.9|1097.8|1097.2|1098.2|1097.3|1097.5|1096.9|3
1648229480000|2022-03-25 17:31:20|1098|1097.4|1097.9|1096.9|1098|1097.4|1097.8|1096.9|6
1648229490000|2022-03-25 17:31:30|1097.8|1097.2|1098.2|1097.6|1098.3|1097.7|1097.8|1097.2|3
1648229510000|2022-03-25 17:31:50|1097.8|1097.2|1098.2|1097.2|1098.2|1097.5|1097.8|1097.1|2
1648229520000|2022-03-25 17:32:00|1098.1|1097.5|1098.5|1097.9|1098.5|1097.9|1098|1097.4|3
1648229530000|2022-03-25 17:32:10|1098.4|1097.8|1098.3|1097.7|1098.4|1097.8|1098.3|1097.7|0
1648229540000|2022-03-25 17:32:20|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|5
1648229550000|2022-03-25 17:32:30|1098.3|1097.7|1098.9|1097.9|1099|1098|1097.9|1096.9|16
1648229560000|2022-03-25 17:32:40|1099|1098|1099|1098|1099|1098|1098.9|1097.9|1
1648229570000|2022-03-25 17:32:50|1098.9|1097.9|1099|1098|1099|1098|1098.9|1097.9|0
1648229600000|2022-03-25 17:33:20|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1648229610000|2022-03-25 17:33:30|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|1
1648229620000|2022-03-25 17:33:40|1098.6|1098|1098.4|1097.8|1098.6|1098|1098.3|1097.7|6
1648229630000|2022-03-25 17:33:50|1098.3|1097.7|1098.4|1097.8|1098.4|1097.8|1098.3|1097.7|1
1648229640000|2022-03-25 17:34:00|1098.8|1098.2|1098.9|1098.3|1099|1098.3|1098.8|1098|1
1648229670000|2022-03-25 17:34:30|1099.1|1098.5|1098.9|1098.3|1099.1|1098.5|1098.9|1098.3|5
1648229680000|2022-03-25 17:34:40|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1648229690000|2022-03-25 17:34:50|1098.9|1098.3|1098.8|1098.2|1098.9|1098.3|1098.7|1098.1|2
1648229720000|2022-03-25 17:35:20|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|1098.9|1098.3|0
1648229730000|2022-03-25 17:35:30|1099.2|1098.6|1098.8|1098.2|1099.2|1098.6|1098.8|1098.2|8
1648229740000|2022-03-25 17:35:40|1099.1|1098.5|1099.2|1098.6|1099.2|1098.6|1099|1098.4|2
1648229750000|2022-03-25 17:35:50|1098.5|1097.9|1098.6|1097.6|1098.7|1098.1|1098.5|1097.6|2
1648229760000|2022-03-25 17:36:00|1098.5|1097.9|1098.5|1097.9|1098.7|1097.9|1098.5|1097.6|4
1648229770000|2022-03-25 17:36:10|1097.3|1096.7|1097.9|1097.3|1097.9|1097.3|1097.3|1096.7|10
1648229780000|2022-03-25 17:36:20|1098|1097.4|1097.2|1096.6|1098|1097.4|1097.2|1096.4|30
1648229800000|2022-03-25 17:36:40|1097.4|1096.8|1097.7|1097.1|1097.7|1097.1|1097.4|1096.8|1
1648229810000|2022-03-25 17:36:50|1097.9|1097.3|1097.2|1096.6|1097.9|1097.3|1097.2|1096.6|1
1648229820000|2022-03-25 17:37:00|1097.1|1096.5|1096.2|1095.6|1097.1|1096.5|1096.2|1095.6|26
1648229830000|2022-03-25 17:37:10|1096.3|1095.7|1096.6|1096|1096.6|1096|1096.3|1095.7|2
1648229840000|2022-03-25 17:37:20|1096.8|1095.8|1096|1095.4|1096.8|1095.8|1095.9|1095.3|6
1648229850000|2022-03-25 17:37:30|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1096.5|1095.5|1
1648229860000|2022-03-25 17:37:40|1096.1|1095.7|1096.2|1095.6|1096.3|1095.7|1096.1|1095.6|0
1648229870000|2022-03-25 17:37:50|1096.1|1095.5|1096.2|1095.6|1096.2|1095.6|1096.1|1095.5|45
1648229880000|2022-03-25 17:38:00|1096.1|1095.5|1096.1|1095.5|1096.1|1095.5|1095.9|1095.3|0
1648229900000|2022-03-25 17:38:20|1096.5|1095.9|1096.6|1096|1096.6|1096|1096.5|1095.9|0
1648229910000|2022-03-25 17:38:30|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|2
1648229920000|2022-03-25 17:38:40|||||||||2
1648229930000|2022-03-25 17:38:50|1096.6|1096|1096.5|1095.9|1096.9|1096.1|1096.5|1095.9|2
1648229940000|2022-03-25 17:39:00|1096.6|1096|1096.8|1096.2|1097.3|1096.7|1096.6|1096|13
1648229960000|2022-03-25 17:39:20|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|1096.5|1095.9|2
1648229970000|2022-03-25 17:39:30|1096.7|1096.1|1097.3|1096.7|1097.3|1096.7|1096.7|1096.1|1
1648229980000|2022-03-25 17:39:40|1097.1|1096.5|1097.1|1096.5|1097.1|1096.5|1097|1096.4|0
1648229990000|2022-03-25 17:39:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1648230000000|2022-03-25 17:40:00|1097.1|1096.5|1097|1096.4|1097.1|1096.5|1097|1096.4|0
1648230010000|2022-03-25 17:40:10|1097.1|1096.5|1097.2|1096.6|1097.4|1096.7|1097.1|1096.4|3
1648230050000|2022-03-25 17:40:50|1097.5|1096.9|1097.6|1097|1097.9|1097|1097.5|1096.9|3
1648230060000|2022-03-25 17:41:00|1097.7|1096.7|1097.3|1096.7|1097.7|1096.7|1097.3|1096.7|4
1648230070000|2022-03-25 17:41:10|1097.9|1096.9|1097.9|1096.9|1097.9|1097.2|1097.5|1096.5|123
1648230080000|2022-03-25 17:41:20|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|1097.8|1096.8|0
1648230110000|2022-03-25 17:41:50|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1648230120000|2022-03-25 17:42:00|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|2
1648230150000|2022-03-25 17:42:30|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|1097.5|1096.9|0
1648230160000|2022-03-25 17:42:40|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|2
1648230170000|2022-03-25 17:42:50|1097.3|1096.7|1096.7|1096.1|1097.3|1096.7|1096.7|1096.1|5
1648230180000|2022-03-25 17:43:00|1097.1|1096.2|1096.8|1096.2|1097.2|1096.2|1096.8|1096.2|3
1648230190000|2022-03-25 17:43:10|1096.3|1095.7|1096|1095.4|1096.3|1095.7|1096|1095.4|1
1648230200000|2022-03-25 17:43:20|1096.3|1095.7|1096.4|1095.4|1096.4|1095.7|1096.3|1095.4|2
1648230210000|2022-03-25 17:43:30|1096.3|1095.7|1096.8|1096.2|1096.9|1096.2|1096.3|1095.7|1
1648230220000|2022-03-25 17:43:40|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1648230230000|2022-03-25 17:43:50|1097.1|1096.5|1096.7|1096.1|1097.1|1096.5|1096.5|1095.6|3
1648230240000|2022-03-25 17:44:00|1097.2|1096.2|1097.5|1096.9|1097.5|1096.9|1097|1096.2|4
1648230250000|2022-03-25 17:44:10|1097.7|1096.7|1097.3|1096.7|1097.8|1097.2|1097.2|1096.6|2
1648230260000|2022-03-25 17:44:20|1097.5|1096.9|1097.7|1097.1|1097.8|1097.2|1097.5|1096.9|57
1648230270000|2022-03-25 17:44:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|20
1648230280000|2022-03-25 17:44:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|1
1648230290000|2022-03-25 17:44:50|1098.3|1097.7|1098.7|1098.1|1098.7|1098.1|1098.3|1097.7|5
1648230300000|2022-03-25 17:45:00|1098.9|1097.4|1098.7|1097.7|1098.9|1097.7|1098.7|1097.4|2
1648230310000|2022-03-25 17:45:10|1098.6|1098|1098.2|1097.6|1098.6|1098|1098.2|1097.6|1
1648230320000|2022-03-25 17:45:20||1097.2||1097.2||1097.2||1097.2|0
1648230330000|2022-03-25 17:45:30|1098.3|1097.3|1098.2|1097.2|1098.3|1097.3|1098.2|1097.2|0
1648230340000|2022-03-25 17:45:40|1097.9|1097.6|1098|1097.4|1098|1097.6|1097.9|1097.3|3
1648230350000|2022-03-25 17:45:50|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|11
1648230360000|2022-03-25 17:46:00|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.8|1097.2|3
1648230370000|2022-03-25 17:46:10|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|1097.9|1097.3|2
1648230380000|2022-03-25 17:46:20|1097.8|1097.2|1097.8|1097.2|1098.6|1098|1097.8|1097.2|18
1648230390000|2022-03-25 17:46:30|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1648230400000|2022-03-25 17:46:40|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|1098.2|1097.2|0
1648230410000|2022-03-25 17:46:50|1098.1|1097.5|1098.4|1097.4|1098.4|1097.5|1098.1|1097.4|0
1648230420000|2022-03-25 17:47:00|1098.5|1097.5|1098.2|1097.6|1098.5|1097.6|1097.8|1097.2|2
1648230430000|2022-03-25 17:47:10|1097.8|1097.2|1098.2|1097.2|1098.2|1097.3|1097.8|1097.2|21
1648230450000|2022-03-25 17:47:30|1098.5|1097.5|1098.2|1097.2|1098.5|1097.6|1098|1097.1|0
1648230460000|2022-03-25 17:47:40|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|1098.1|1097.1|0
1648230470000|2022-03-25 17:47:50|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|1098.3|1097.7|10
1648230480000|2022-03-25 17:48:00|1098.5|1097.5|1098.3|1097.7|1098.5|1097.8|1098.3|1097.4|0
1648230500000|2022-03-25 17:48:20|1098.4|1097.8|1098.8|1098.2|1098.8|1098.2|1098.4|1097.8|1
1648230510000|2022-03-25 17:48:30|1098.9|1097.9|1099.1|1098.5|1099.1|1098.5|1098.9|1097.9|3
1648230520000|2022-03-25 17:48:40|1099.2|1098.6|1098.9|1097.9|1099.2|1098.6|1098.7|1097.9|6
1648230530000|2022-03-25 17:48:50|1098.7|1098.1|1098.9|1097.9|1098.9|1098.2|1098.7|1097.9|0
1648230550000|2022-03-25 17:49:10|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1
1648230560000|2022-03-25 17:49:20|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1098.9|1097.9|1
1648230580000|2022-03-25 17:49:40|||||||||7
1648230590000|2022-03-25 17:49:50|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1648230600000|2022-03-25 17:50:00|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|0
1648230610000|2022-03-25 17:50:10|1099|1098.4|1099.4|1098.8|1099.7|1099.1|1099|1098.4|7
1648230620000|2022-03-25 17:50:20|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1099.1|1098.5|1
1648230630000|2022-03-25 17:50:30|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1648230640000|2022-03-25 17:50:40|1098.8|1098.2|1098.7|1098.1|1098.8|1098.2|1098.5|1097.9|7
1648230650000|2022-03-25 17:50:50|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|3
1648230660000|2022-03-25 17:51:00|1098.7|1098.1|1098.5|1097.9|1098.7|1098.1|1098.5|1097.9|2
1648230670000|2022-03-25 17:51:10|||||||||7
1648230680000|2022-03-25 17:51:20|1098.7|1098.1|1098.7|1098.1|1098.7|1098.1|1098.6|1098|5
1648230690000|2022-03-25 17:51:30|1098.6|1098|1098.6|1098|1098.7|1098.1|1098.6|1098|1
1648230700000|2022-03-25 17:51:40|1098.7|1098.1|1098.9|1098.3|1099.2|1098.3|1098.7|1098.1|32
1648230710000|2022-03-25 17:51:50|1098.8|1098.2|1098.8|1098.2|1098.9|1098.3|1098.8|1098.2|20
1648230720000|2022-03-25 17:52:00|1098.6|1098|1099.2|1098.2|1099.2|1098.5|1098.6|1098|3
1648230730000|2022-03-25 17:52:10|1099|1098|1098.9|1097.9|1099|1098|1098.9|1097.9|0
1648230760000|2022-03-25 17:52:40|1098.5||1098.5||1098.5||1098.5||8
1648230770000|2022-03-25 17:52:50|1098.9|1098.3|1098.8|1098.2|1099|1098.4|1098.8|1098.2|5
1648230780000|2022-03-25 17:53:00|1099|1098|1098.9|1097.9|1099|1098|1098.9|1097.9|3
1648230810000|2022-03-25 17:53:30|1098.8|1098.2|1099|1098.4|1099.2|1098.6|1098.8|1098.2|5
1648230820000|2022-03-25 17:53:40|1099.4||1099||1099.4||1099||1
1648230830000|2022-03-25 17:53:50|||||||||1
1648230840000|2022-03-25 17:54:00|1099.5|1098.5|1099.1|1098.5|1099.5|1098.6|1099.1|1098.5|3
1648230850000|2022-03-25 17:54:10|1099.2|1098.6|1099.2|1098.6|1099.6|1099|1099.2|1098.6|3
1648230860000|2022-03-25 17:54:20|1099.1|1098.5|1099.1|1098.5|1099.2|1098.6|1099.1|1098.5|2
1648230870000|2022-03-25 17:54:30|1099.2|1098.6|1099.7|1099.1|1100|1099.4|1099.2|1098.6|45
1648230880000|2022-03-25 17:54:40|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.6|1099|4
1648230890000|2022-03-25 17:54:50|||||||||1
1648230900000|2022-03-25 17:55:00|1100|1099.4|1099.8|1099.2|1100|1099.4|1099.8|1099.2|1
1648230910000|2022-03-25 17:55:10|1099.6|1099|1099.4|1098.8|1099.6|1099|1099|1098.4|36
1648230920000|2022-03-25 17:55:20|1099.3|1098.7|1099.5|1098.9|1099.6|1099|1099.2|1098.6|8
1648230930000|2022-03-25 17:55:30|1099.4|1098.8|1099.3|1098.7|1099.7|1098.8|1099.3|1098.6|9
1648230940000|2022-03-25 17:55:40|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.4|1098.8|4
1648230960000|2022-03-25 17:56:00|1099.4|1098.8|1099.7|1099.1|1099.9|1099.1|1099.4|1098.7|8
1648230970000|2022-03-25 17:56:10|1099.8|1099.2|1100|1099.4|1100|1099.4|1099.8|1099.2|1
1648230990000|2022-03-25 17:56:30|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|1099.9|1099.3|0
1648231000000|2022-03-25 17:56:40|1100|1099|1099.3|1098.7|1100|1099.1|1099|1098.4|6
1648231010000|2022-03-25 17:56:50|1099.2|1098.6|1099.3|1098.7|1099.3|1098.7|1099.2|1098.6|0
1648231020000|2022-03-25 17:57:00|1099.2|1098.6|1099|1098.4|1099.2|1098.6|1099|1098.4|3
1648231030000|2022-03-25 17:57:10|||||||||1
1648231050000|2022-03-25 17:57:30|1099.1|1098.5|1099.2|1098.6|1099.2|1098.6|1099.1|1098.5|5
1648231060000|2022-03-25 17:57:40|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|1099.3|1098.7|0
1648231070000|2022-03-25 17:57:50|1099|1098.4|1099.5|1098.9|1099.5|1098.9|1099|1098.4|10
1648231080000|2022-03-25 17:58:00|1099.4|1098.8|1099.5|1098.9|1099.7|1099.1|1099.4|1098.8|33
1648231090000|2022-03-25 17:58:10|1099.3|1098.7|1099.3|1098.7|1099.4|1098.8|1099.3|1098.7|5
1648231100000|2022-03-25 17:58:20|1099.5|1098.9|1099.3|1098.7|1099.7|1099.1|1099.3|1098.7|18
1648231110000|2022-03-25 17:58:30|||||||||4
1648231120000|2022-03-25 17:58:40|1099.8|1098.8|1099.4|1098.8|1099.8|1098.9|1099.4|1098.7|8
1648231130000|2022-03-25 17:58:50|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|1099.5|1098.9|3
1648231140000|2022-03-25 17:59:00|1098.6|1098|1098.7|1098.1|1098.8|1098.1|1098.4|1097.8|10
1648231150000|2022-03-25 17:59:10|1098.8|1098.2|1099.2|1098.6|1099.2|1098.6|1098.8|1098.2|2
1648231160000|2022-03-25 17:59:20|1099.1|1098.5|1099|1098.4|1099.1|1098.5|1099|1098.4|3
1648231170000|2022-03-25 17:59:30|1099.1|1098|1099.2|1098.6|1099.2|1098.6|1099|1098|2
1648231180000|2022-03-25 17:59:40|1099.3|1098.7|1099.7|1099.1|1099.7|1099.1|1099.2|1098.6|7
1648231190000|2022-03-25 17:59:50|1099.3|1098.7|1099.4|1098.8|1099.7|1098.9|1098.9|1098.3|14
1648231200000|2022-03-25 18:00:00|1099.5|1098.9|1099.3|1098.3|1099.9|1099.1|1099.2|1098.2|13
1648231210000|2022-03-25 18:00:10|1099.2|1098.6|1098.4|1097.4|1099.5|1098.9|1098.4|1097.4|10
1648231220000|2022-03-25 18:00:20|1098.8|1097.8|1098.4|1097.4|1098.9|1098.2|1098.4|1097.2|3
1648231230000|2022-03-25 18:00:30|1098.3|1097.3|1098.4|1097.4|1098.4|1097.4|1098.3|1097.3|0
1648231250000|2022-03-25 18:00:50|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.5|1096.9|9
1648231260000|2022-03-25 18:01:00|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|5
1648231270000|2022-03-25 18:01:10|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|3
1648231280000|2022-03-25 18:01:20|1098|1097|1098|1097|1098|1097|1098|1097|2
1648231290000|2022-03-25 18:01:30|1097.7|1097.1|1098|1097|1098|1097.1|1097.7|1097|0
1648231300000|2022-03-25 18:01:40|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|0
1648231310000|2022-03-25 18:01:50|1098|1097|1097.7|1097.1|1098|1097.2|1097.7|1097|1
1648231320000|2022-03-25 18:02:00|1097.8|1097.2|1097.7|1097.1|1097.8|1097.2|1097.7|1097.1|0
1648231330000|2022-03-25 18:02:10|1097.6|1097|1097.7|1097.1|1097.7|1097.1|1097.6|1097|16
1648231340000|2022-03-25 18:02:20|1097.9|1097.3|1098|1097.4|1098|1097.4|1097.9|1097.3|5
1648231350000|2022-03-25 18:02:30|1097.8|1097.2|1097.5|1096.9|1097.8|1097.2|1097.5|1096.9|57
1648231360000|2022-03-25 18:02:40|1097.6|1097|1097.6|1097|1097.6|1097|1097.5|1096.9|7
1648231370000|2022-03-25 18:02:50|||||||||6
1648231380000|2022-03-25 18:03:00|||||||||1
1648231390000|2022-03-25 18:03:10|1097.5|1096.9|1097.6|1097|1097.6|1097|1097.5|1096.9|2
1648231400000|2022-03-25 18:03:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|3
1648231420000|2022-03-25 18:03:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|3
1648231430000|2022-03-25 18:03:50|1098.2|1097.6|1098|1097.4|1098.3|1097.6|1098|1097.3|11
1648231440000|2022-03-25 18:04:00|1098.3|1097.3|1098.2|1097.6|1098.3|1097.6|1098|1097.3|1
1648231450000|2022-03-25 18:04:10|||||||||2
1648231470000|2022-03-25 18:04:30|||||||||1
1648231490000|2022-03-25 18:04:50|1098.4|1097.8|1098.7|1097.7|1098.7|1097.9|1098.2|1097.5|34
1648231500000|2022-03-25 18:05:00|1098.3|1097.6|1098.1|1097.5|1098.3|1097.6|1097.9|1097.3|5
1648231510000|2022-03-25 18:05:10|1097.8|1097.2|1097.9|1097.3|1098.2|1097.5|1097.8|1097.2|11
1648231520000|2022-03-25 18:05:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1648231530000|2022-03-25 18:05:30|1097.9|1097.3|1098.4|1097.4|1098.7|1097.7|1097.8|1097.2|5
1648231540000|2022-03-25 18:05:40|1097.9|1097.3|1097.7|1097.1|1098.2|1097.3|1097.7|1097.1|7
1648231550000|2022-03-25 18:05:50|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|2
1648231560000|2022-03-25 18:06:00|1097.9|1097.3|1097.7|1097.1|1097.9|1097.3|1097.7|1097.1|0
1648231570000|2022-03-25 18:06:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|20
1648231580000|2022-03-25 18:06:20|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|1097.7|1097.1|3
1648231590000|2022-03-25 18:06:30|||||||||4
1648231610000|2022-03-25 18:06:50|1097.6|1097|1095.7|1095.1|1097.6|1097|1095.6|1095|100
1648231620000|2022-03-25 18:07:00|1095.8|1095.2|1095.4|1094.8|1095.9|1095.3|1095.4|1094.8|21
1648231630000|2022-03-25 18:07:10|1095.6|1095|1095.4|1094.8|1095.6|1095|1095.3|1094.7|6
1648231640000|2022-03-25 18:07:20|1095.5|1094.9|1094.7|1094.1|1095.5|1094.9|1094.7|1094.1|8
1648231650000|2022-03-25 18:07:30|1094.8|1094.2|1094.7|1094.1|1095.1|1094.5|1094.6|1094|90
1648231660000|2022-03-25 18:07:40|1094.6|1094|1095.2|1094.6|1095.2|1094.6|1094.5|1093.9|42
1648231670000|2022-03-25 18:07:50|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.2|3
1648231680000|2022-03-25 18:08:00|1095.3|1094.3|1094.6|1093.6|1095.3|1094.5|1094.2|1093.5|30
1648231690000|2022-03-25 18:08:10|1094.5|1093.5|1093.9|1093.3|1094.5|1093.7|1093.9|1093.3|37
1648231700000|2022-03-25 18:08:20|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.8|1093.2|2
1648231710000|2022-03-25 18:08:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.7|1093.1|4
1648231720000|2022-03-25 18:08:40|1094|1093.4|1094.1|1093.5|1094.2|1093.6|1094|1093.4|17
1648231730000|2022-03-25 18:08:50|1094.2|1093.6|1093.9|1093.3|1094.3|1093.7|1093.9|1093.3|8
1648231740000|2022-03-25 18:09:00|1094|1093.4|1094.8|1094.2|1095.1|1094.2|1094|1093.4|11
1648231750000|2022-03-25 18:09:10|1095.1|1094.1|1095.3|1094.7|1096.2|1095.3|1094.9|1094.1|19
1648231760000|2022-03-25 18:09:20|1095.2|1094.6|1095.1|1094.5|1095.2|1094.6|1094.9|1094.3|2
1648231770000|2022-03-25 18:09:30|1095.3|1094.7|1095.5|1094.5|1095.5|1094.8|1095.3|1094.5|1
1648231780000|2022-03-25 18:09:40|1095|1094.4|1095.2|1094.6|1095.3|1094.7|1094.9|1094.3|7
1648231790000|2022-03-25 18:09:50|1095.3|1094.3|1095.1|1094.1|1095.3|1094.3|1094.9|1094.1|3
1648231800000|2022-03-25 18:10:00|1094.9|1094.3|1095.4|1094.8|1095.4|1094.8|1094.9|1094.3|2
1648231810000|2022-03-25 18:10:10|1095.6|1094.6|1095.5|1094.9|1095.7|1094.9|1095.1|1094.2|6
1648231820000|2022-03-25 18:10:20|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|50
1648231830000|2022-03-25 18:10:30|1096.2|1095.6|1095.9|1095.3|1096.4|1095.8|1095.4|1094.8|27
1648231840000|2022-03-25 18:10:40|1096|1095.4|1096.2|1095.6|1096.2|1095.6|1095.4|1094.8|7
1648231850000|2022-03-25 18:10:50|1096.1|1095.5|1096|1095|1096.5|1095.6|1095.3|1094.7|25
1648231860000|2022-03-25 18:11:00|1095.9|1095.3|1096.3|1095.7|1096.5|1095.7|1095.7|1095.1|15
1648231870000|2022-03-25 18:11:10|1095.9|1095.3|1096|1095.4|1096|1095.4|1095.7|1095.1|7
1648231880000|2022-03-25 18:11:20|1096.1|1095.5|1096.4|1095.8|1097.3|1096.4|1096|1095.4|21
1648231890000|2022-03-25 18:11:30|1096.5|1095.9|1096.3|1095.7|1097.3|1096.5|1096.1|1095.5|9
1648231900000|2022-03-25 18:11:40|1096.4|1095.8|1096.8|1096.2|1097.1|1096.5|1096.3|1095.7|31
1648231910000|2022-03-25 18:11:50|1096.6|1096|1096.9|1096.3|1096.9|1096.3|1096.3|1095.7|68
1648231920000|2022-03-25 18:12:00|1097.1|1096.1|1096.4|1095.8|1097.1|1096.1|1096.4|1095.8|26
1648231930000|2022-03-25 18:12:10|1096.8|1096.2|1096.4|1095.8|1097.1|1096.5|1096.3|1095.7|3
1648231940000|2022-03-25 18:12:20|1096.6|1096|1096.3|1095.7|1096.6|1096|1096.3|1095.7|25
1648231950000|2022-03-25 18:12:30|1096.4|1095.8|1097.1|1096.5|1097.2|1096.6|1096.4|1095.8|10
1648231960000|2022-03-25 18:12:40|1097.2|1096.6|1097.2|1096.6|1097.3|1096.7|1096.9|1096.3|2
1648231970000|2022-03-25 18:12:50|1097.4|1096.8|1098.2|1097.6|1098.6|1097.9|1097.4|1096.8|39
1648231980000|2022-03-25 18:13:00|1098|1097|1097.5|1096.9|1098.5|1097.7|1097.5|1096.9|31
1648231990000|2022-03-25 18:13:10|1097.6|1097|1097.2|1096.6|1098.3|1097.3|1097.2|1096.6|17
1648232000000|2022-03-25 18:13:20|1097.5|1096.5|1097.2|1096.6|1097.8|1096.9|1097.2|1096.5|5
1648232010000|2022-03-25 18:13:30|1097.3|1096.7|1097.3|1096.7|1097.3|1096.7|1097.2|1096.6|7
1648232020000|2022-03-25 18:13:40|1097.1|1096.5|1097.1|1096.5|1097.3|1096.7|1096.8|1096.2|36
1648232030000|2022-03-25 18:13:50|1097|1096.4|1097.4|1096.8|1098.2|1097.6|1096.8|1096.2|55
1648232040000|2022-03-25 18:14:00|1097.1|1096.5|1097.9|1097.3|1098.2|1097.3|1096.9|1096.3|200
1648232050000|2022-03-25 18:14:10|1097.6|1097|1098.2|1097.6|1098.2|1097.6|1097.4|1096.8|85
1648232060000|2022-03-25 18:14:20|1097.7|1097.1|1097.6|1097|1097.7|1097.1|1097.1|1096.5|85
1648232070000|2022-03-25 18:14:30|1097.7|1097.1|1099|1098|1099.1|1098.2|1097|1096.4|78
1648232080000|2022-03-25 18:14:40|1098.5|1097.9|1098.4|1097.8|1099.1|1098.4|1097.8|1097.2|91
1648232090000|2022-03-25 18:14:50|1098.2|1097.6|1097.9|1097.3|1098.8|1098.2|1097.9|1097.3|93
1648232100000|2022-03-25 18:15:00|1097.8|1097.2|1098.8|1098.2|1098.8|1098.2|1097.8|1097.2|84
1648232110000|2022-03-25 18:15:10|1098.7|1098.1|1099.3|1098.7|1099.3|1098.7|1098.7|1098.1|12
1648232120000|2022-03-25 18:15:20|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|24
1648232130000|2022-03-25 18:15:30|1099.5|1098.9|1099.5|1098.5|1099.9|1099.3|1099.5|1098.5|21
1648232140000|2022-03-25 18:15:40|1099.2|1098.6|1099.8|1099.2|1100|1099.4|1099.2|1098.6|28
1648232150000|2022-03-25 18:15:50|1099.9|1099.3|1099.8|1099.2|1099.9|1099.3|1099.8|1099.2|8
1648232160000|2022-03-25 18:16:00|1099.9|1099.3|1100|1099|1100.7|1100.1|1099.8|1099|27
1648232170000|2022-03-25 18:16:10|1099.9|1099.3|1098.5|1097.5|1099.9|1099.3|1098.5|1097.5|51
1648232180000|2022-03-25 18:16:20|1100.2|1099.6|1099.4|1098.8|1100.2|1099.6|1099.4|1098.3|22
1648232190000|2022-03-25 18:16:30|1099.5|1098.9|1099.1|1098.5|1099.5|1098.9|1099.1|1098.5|3
1648232200000|2022-03-25 18:16:40|1099.4|1098.8|1099.4|1098.8|1100.3|1099.1|1098.8|1098.2|16
1648232210000|2022-03-25 18:16:50|1099.3|1098.7|1099.9|1099.3|1100.3|1099.4|1099.3|1098.5|19
1648232220000|2022-03-25 18:17:00|1100.1|1099.5|1100.7|1099.7|1100.7|1099.9|1100.1|1099.5|27
1648232230000|2022-03-25 18:17:10|1100.4|1099.8|1100.3|1099.3|1100.4|1099.8|1100.1|1099.3|6
1648232240000|2022-03-25 18:17:20|1100.4|1099.4|1100.5|1099.9|1100.5|1099.9|1100.4|1099.4|3
1648232250000|2022-03-25 18:17:30|1100.4|1099.8|1100.5|1099.9|1100.5|1099.9|1100.4|1099.8|14
1648232260000|2022-03-25 18:17:40|1101|1100|1100.4|1099.8|1101|1100|1100.4|1099.6|19
1648232270000|2022-03-25 18:17:50|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1648232280000|2022-03-25 18:18:00|1100.4|1099.8|1099.8|1099.2|1100.4|1099.8|1098.9|1098.3|41
1648232290000|2022-03-25 18:18:10|1099.7|1099.1|1097.9|1096.9|1100.3|1099.6|1097.9|1096.9|27
1648232300000|2022-03-25 18:18:20|1097.5|1097|1097.5|1096.9|1098.3|1097.7|1097.2|1096.6|34
1648232310000|2022-03-25 18:18:30|1097.9|1097.3|1097.5|1096.5|1098.6|1098|1097.5|1096.5|34
1648232320000|2022-03-25 18:18:40|1097.6|1096.6|1097.1|1096.1|1098|1097.4|1097.1|1095.7|34
1648232330000|2022-03-25 18:18:50|1097.8|1096.8|1096.9|1096.3|1098.7|1097.2|1096.8|1096.2|28
1648232340000|2022-03-25 18:19:00|1096.8|1096.2|1096.7|1095.7|1097.2|1096.4|1096.3|1095.7|33
1648232350000|2022-03-25 18:19:10|1096.8|1095.8|1096.4|1095.8|1096.8|1096.1|1096.3|1095.7|35
1648232360000|2022-03-25 18:19:20|1096.5|1095.9|1096.2|1095.6|1096.7|1095.9|1096|1095.4|23
1648232370000|2022-03-25 18:19:30|1096.1|1095.5|1095.4|1094.8|1096.3|1095.5|1095.4|1094.5|13
1648232380000|2022-03-25 18:19:40|1095.2|1094.6|1095|1094.4|1095.5|1094.9|1095|1094.4|32
1648232390000|2022-03-25 18:19:50|1095.1|1094.5|1095.2|1094.6|1095.2|1094.6|1095.1|1094.5|34
1648425600000|2022-03-28 00:00:00|1086.4|1084.9|1085.8|1084.3|1086.4|1084.9|1081.5|1080.2|41
1648425610000|2022-03-28 00:00:10|1085.6|1084.1|1085.1|1083.6|1086|1084.5|1084.2|1083.5|22
1648425620000|2022-03-28 00:00:20|1084.7|1083.2|1082.2|1080.7|1084.7|1083.2|1082|1080.7|27
1648425630000|2022-03-28 00:00:30|1082.4|1080.9|1082.9|1081.4|1083.9|1082.9|1081.9|1080.9|26
1648425640000|2022-03-28 00:00:40|1083|1081.5|1080.1|1078.6|1083|1081.5|1080|1078.5|13
1648425650000|2022-03-28 00:00:50|1079.3|1078.7|1080.1|1078.6|1080.1|1078.7|1079.1|1078.3|12
1648425660000|2022-03-28 00:01:00|1080.3|1078.8|1081.8|1080.3|1081.9|1080.4|1080.3|1078.8|6
1648425670000|2022-03-28 00:01:10|1081.9|1080.4|1081.2|1080.6|1081.9|1081|1081.1|1080.2|3
1648425680000|2022-03-28 00:01:20|1081.1|1080.5|1082.3|1081.3|1082.3|1081.3|1081.1|1080.5|5
1648425690000|2022-03-28 00:01:30|1082.4|1081.4|1085.9|1084.4|1086.1|1084.6|1082.4|1081.4|12
1648425700000|2022-03-28 00:01:40|1085.8|1084.3|1084.9|1083.9|1085.8|1084.3|1084.7|1083.8|4
1648425710000|2022-03-28 00:01:50|1085.1|1084.5|1085.6|1084.1|1085.8|1084.8|1085.1|1083.9|3
1648425720000|2022-03-28 00:02:00|1085.5|1084|1085.6|1084.1|1085.6|1084.1|1085.5|1084|0
1648425730000|2022-03-28 00:02:10|1085.9|1084.4|1085.6|1084.1|1085.9|1084.4|1085.6|1084.1|0
1648425740000|2022-03-28 00:02:20|1085.9|1084.4|1085.8|1084.3|1085.9|1084.8|1085.7|1084.2|0
1648425750000|2022-03-28 00:02:30|1085.9|1084.4|1086|1084.5|1086|1084.5|1085.9|1084.4|1
1648425760000|2022-03-28 00:02:40|1085.9|1084.4|1085.6|1085|1085.9|1085|1085.6|1084.4|1
1648425770000|2022-03-28 00:02:50|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1085.9|1084.4|1
1648425780000|2022-03-28 00:03:00|1085.1|1084.5|1085.6|1084.1|1085.9|1084.5|1085.1|1084.1|3
1648425790000|2022-03-28 00:03:10|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1648425800000|2022-03-28 00:03:20|1085.9|1084.4|1085.6|1084.1|1085.9|1084.4|1085.6|1084.1|5
1648425810000|2022-03-28 00:03:30|1085.4|1084.4|1085.5|1084.5|1085.5|1084.5|1085.4|1084.4|0
1648425820000|2022-03-28 00:03:40|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1
1648425830000|2022-03-28 00:03:50|1085.1|1083.6|1085|1083.5|1085.1|1083.6|1085|1083.5|6
1648425840000|2022-03-28 00:04:00|1085.1|1083.6|1084.9|1083.4|1085.1|1083.6|1084.9|1083.4|0
1648425850000|2022-03-28 00:04:10|1085|1083.5|1084.9|1083.4|1085|1083.5|1084.9|1083.4|1
1648425860000|2022-03-28 00:04:20|1084.2|1083.6|1082.4|1080.9|1084.2|1083.6|1082.4|1080.9|2
1648425870000|2022-03-28 00:04:30|1082.2|1080.7|1082|1080.5|1082.3|1080.8|1081.9|1080.4|1
1648425880000|2022-03-28 00:04:40|1082.1|1080.6|1082.4|1080.9|1082.4|1080.9|1082.1|1080.6|0
1648425890000|2022-03-28 00:04:50|1082.3|1080.8|1082.4|1080.9|1082.4|1080.9|1082.3|1080.8|1
1648425900000|2022-03-28 00:05:00|1082.5|1081|1082.5|1081.9|1083.3|1081.9|1082.5|1081|4
1648425910000|2022-03-28 00:05:10|1082.2|1081.6|1082.4|1081.4|1082.4|1081.6|1082.2|1081.4|1
1648425920000|2022-03-28 00:05:20|1082.3|1081.3|1081.6|1080.1|1082.3|1081.5|1081.6|1080.1|1
1648425930000|2022-03-28 00:05:30|1081.4|1079.9|1081.9|1080.4|1081.9|1080.4|1081.4|1079.9|0
1648425960000|2022-03-28 00:06:00|1081.8|1080.3|1081.3|1079.8|1081.8|1080.3|1081|1079.8|0
1648425970000|2022-03-28 00:06:10|1081.2|1079.7|1081.1|1079.6|1081.2|1079.7|1081|1079.5|0
1648425980000|2022-03-28 00:06:20|1081|1079.5|1081|1079.5|1081|1079.5|1081|1079.5|0
1648426000000|2022-03-28 00:06:40|1080.8|1079.3|1080.4|1078.9|1080.8|1079.3|1080.3|1078.8|0
1648426010000|2022-03-28 00:06:50|1080.3|1078.8|1078.7|1077.2|1080.3|1078.8|1078.7|1077.2|3
1648426020000|2022-03-28 00:07:00|1078.6|1077.1|1079.6|1078.1|1079.6|1078.3|1078.5|1077|5
1648426030000|2022-03-28 00:07:10|1079.7|1078.2|1079.8|1078.3|1079.8|1078.3|1079.7|1078.2|1
1648426050000|2022-03-28 00:07:30|1079.9|1078.4|1079.9|1078.4|1079.9|1078.4|1079.7|1078.2|1
1648426060000|2022-03-28 00:07:40|1080.6|1079.1|1080.7|1079.2|1080.8|1079.3|1080.6|1079.1|2
1648426070000|2022-03-28 00:07:50|1080.8|1079.3|1081|1079.5|1081.3|1080.4|1080.8|1079.3|9
1648426080000|2022-03-28 00:08:00|1080.5|1079|1078.3|1076.8|1080.5|1079.3|1078.3|1076.8|6
1648426090000|2022-03-28 00:08:10|1078|1077.4|1078.7|1077.2|1078.8|1077.4|1078|1077.2|19
1648426100000|2022-03-28 00:08:20|1078.5|1077.5|1078.7|1077.7|1078.7|1077.7|1078.2|1077.5|31
1648426110000|2022-03-28 00:08:30|||||||||2
1648426120000|2022-03-28 00:08:40|1078.9|1077.4|1079|1077.5|1079|1077.5|1078.7|1077.2|13
1648426140000|2022-03-28 00:09:00|1078.8|1078.2|1079.2|1078.2|1079.2|1078.2|1078.8|1078|1
1648426150000|2022-03-28 00:09:10|1079|1078|1079|1077.5|1079.2|1078|1078.8|1077.5|2
1648426170000|2022-03-28 00:09:30|1078.9|1077.4|1079|1077.5|1079|1077.5|1078.9|1077.4|0
1648426190000|2022-03-28 00:09:50|1078.3|1077.7|1079|1077.5|1079|1077.7|1078.3|1077.3|1
1648426200000|2022-03-28 00:10:00|1078.8|1077.3|1078.8|1077.3|1079|1077.5|1078|1077|7
1648426210000|2022-03-28 00:10:10|1079.1|1077.6|1079|1077.5|1079.1|1077.6|1079|1077.5|1
1648426220000|2022-03-28 00:10:20|1079.1|1077.6|1079.3|1077.8|1079.4|1077.9|1079.1|1077.6|0
1648426240000|2022-03-28 00:10:40|||||||||1
1648426250000|2022-03-28 00:10:50|1079.5|1078|1080.4|1078.9|1080.4|1078.9|1079.5|1078|3
1648426260000|2022-03-28 00:11:00|1080.5|1079|1080.5|1079|1080.5|1079|1080.5|1079|0
1648426290000|2022-03-28 00:11:30|1080.2|1079.6|1080.3|1079.7|1080.3|1079.7|1080.2|1079.6|6
1648426300000|2022-03-28 00:11:40|1080.2|1079.6|1078.9|1077.9|1080.2|1079.6|1078.9|1077.9|7
1648426310000|2022-03-28 00:11:50|1079.2|1077.7|1079|1078|1079.3|1078|1079|1077.7|8
1648426320000|2022-03-28 00:12:00|1078.9|1077.9|1079.2|1077.7|1079.2|1077.9|1078.9|1077.7|1
1648426330000|2022-03-28 00:12:10|1079.3|1077.8|1079|1078.4|1079.3|1078.4|1079|1077.8|0
1648426340000|2022-03-28 00:12:20|1078.9|1077.9|1079.4|1077.9|1079.4|1077.9|1078.5|1077.9|11
1648426350000|2022-03-28 00:12:30|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1648426360000|2022-03-28 00:12:40|1078.4||1078.4||1078.4||1078.4||11
1648426370000|2022-03-28 00:12:50|1078|1076.5|1075.8|1075.2|1078|1076.5|1075.8|1075.2|4
1648426380000|2022-03-28 00:13:00|1075.6|1075|1075.2|1073.7|1075.6|1075|1074.1|1073.2|26
1648426390000|2022-03-28 00:13:10|1075.4|1074.8|1075.8|1074.3|1076|1074.8|1075.4|1074.3|4
1648426400000|2022-03-28 00:13:20|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|1075.9|1074.4|0
1648426410000|2022-03-28 00:13:30|1076.6|1075.1|1077.3|1075.8|1077.3|1075.8|1076.6|1075.1|5
1648426420000|2022-03-28 00:13:40|1077.7|1076.2|1078.1|1076.6|1078.1|1076.6|1077.7|1076.2|1
1648426440000|2022-03-28 00:14:00|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|0
1648426470000|2022-03-28 00:14:30|1078.5|1077.9|1077.2|1075.7|1078.5|1077.9|1077.2|1075.7|4
1648426480000|2022-03-28 00:14:40|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|1077.1|1075.6|0
1648426490000|2022-03-28 00:14:50|1077.2|1075.7|1077.3|1075.8|1077.3|1076.1|1077.1|1075.7|1
1648426500000|2022-03-28 00:15:00|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1648426510000|2022-03-28 00:15:10|1078.1|1076.6|1078.6|1077.1|1079|1077.9|1078.1|1076.6|14
1648426530000|2022-03-28 00:15:30|1078.7|1077.2|1078.8|1077.3|1078.8|1077.3|1078.7|1077.2|6
1648426540000|2022-03-28 00:15:40|1079|1078.4|1078.9|1078.3|1079|1078.4|1078.9|1078.3|4
1648426550000|2022-03-28 00:15:50|1080.4|1078.9|1078.9|1077.4|1080.5|1079|1078.9|1077.4|5
1648426560000|2022-03-28 00:16:00|1078|1076.5|1077.8|1076.3|1078|1076.5|1077.7|1076.2|6
1648426570000|2022-03-28 00:16:10|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|1077.9|1076.4|5
1648426580000|2022-03-28 00:16:20|1078|1076.5|1078.1|1076.6|1078.1|1076.6|1078|1076.5|1
1648426600000|2022-03-28 00:16:40|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1
1648426610000|2022-03-28 00:16:50|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|1078.3|1076.8|0
1648426620000|2022-03-28 00:17:00|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|1078.2|1076.7|0
1648426650000|2022-03-28 00:17:30|1077.9|1076.4|1078.1|1076.6|1078.1|1076.6|1077.9|1076.4|1
1648426670000|2022-03-28 00:17:50|1078.2|1076.7|1078|1076.5|1078.2|1076.7|1076.7|1076.1|2
1648426680000|2022-03-28 00:18:00|1078.1|1076.6|1077.3|1076.7|1078.1|1076.7|1077.2|1076.4|4
1648426690000|2022-03-28 00:18:10|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|12
1648426700000|2022-03-28 00:18:20|1077.6|1076.1|1077.4|1075.9|1077.6|1076.1|1077.4|1075.9|16
1648426710000|2022-03-28 00:18:30|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|0
1648426720000|2022-03-28 00:18:40|1077.1|1075.6|1076.2|1074.7|1077.1|1075.6|1075.9|1074.6|9
1648426730000|2022-03-28 00:18:50|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|1076.1|1074.6|2
1648426750000|2022-03-28 00:19:10|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|1076.2|1074.7|0
1648426760000|2022-03-28 00:19:20|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|0
1648426770000|2022-03-28 00:19:30|1075.7|1074.2|1075.6|1074.1|1076.1|1074.6|1075.6|1074.1|5
1648426780000|2022-03-28 00:19:40|1076|1074.5|1074.8|1073.3|1076|1074.5|1073|1072|24
1648426790000|2022-03-28 00:19:50|1075.7|1074.2|1075.6|1074.1|1075.7|1074.4|1075|1074.1|1
1648426800000|2022-03-28 00:20:00|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|3
1648426810000|2022-03-28 00:20:10|1075.2|1074.2|1075|1073.5|1075.2|1074.2|1074.5|1073|6
1648426840000|2022-03-28 00:20:40|1074.6|1074|1074.8|1073.8|1074.8|1074|1074.6|1073.8|0
1648426890000|2022-03-28 00:21:30|1074.6|1073.6|1073.7|1072.2|1074.7|1073.6|1073.7|1072.2|2
1648426900000|2022-03-28 00:21:40|||||||||1
1648426910000|2022-03-28 00:21:50|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1074.1|1072.6|1
1648426920000|2022-03-28 00:22:00|1074.2|1072.7|1075|1073.5|1075|1073.5|1074.2|1072.7|4
1648426930000|2022-03-28 00:22:10|1074.4|1073.8|1075|1073.5|1075|1073.8|1074.4|1073.5|3
1648426940000|2022-03-28 00:22:20|1075.3|1074.3|1075|1073.5|1075.3|1074.3|1075|1073.5|0
1648426980000|2022-03-28 00:23:00|1074.9|1073.4|1073.3|1071.8|1074.9|1073.4|1072.9|1071.8|4
1648426990000|2022-03-28 00:23:10|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|1
1648427000000|2022-03-28 00:23:20|1072.8|1071.3|1072.7|1071.2|1072.8|1071.3|1072.7|1071.2|2
1648427010000|2022-03-28 00:23:30|1072.6|1071.1|1072.9|1071.4|1072.9|1071.4|1071.5|1070.9|9
1648427020000|2022-03-28 00:23:40|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1648427030000|2022-03-28 00:23:50|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1648427040000|2022-03-28 00:24:00|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1648427050000|2022-03-28 00:24:10|1073|1072.4|1073.8|1072.3|1073.8|1072.4|1073|1072.3|2
1648427060000|2022-03-28 00:24:20|1074|1072.5|1073.4|1071.9|1074|1072.5|1072.9|1071.4|5
1648427070000|2022-03-28 00:24:30|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|0
1648427090000|2022-03-28 00:24:50|||||||||2
1648427100000|2022-03-28 00:25:00|1073.5|1072|1073.5|1072|1073.5|1072|1073.5|1072|0
1648427110000|2022-03-28 00:25:10|||||||||1
1648427130000|2022-03-28 00:25:30|1073.2|1071.7|1073.1|1071.6|1073.2|1071.7|1073.1|1071.6|0
1648427140000|2022-03-28 00:25:40|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|4
1648427150000|2022-03-28 00:25:50|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1648427180000|2022-03-28 00:26:20|1072.8|1071.8|1074.1|1072.6|1074.1|1072.6|1072.8|1071.8|1
1648427210000|2022-03-28 00:26:50|1074.9|1073.4|1075|1073.5|1075|1073.5|1074.9|1073.4|5
1648427240000|2022-03-28 00:27:20|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1648427250000|2022-03-28 00:27:30|1075|1073.5|1074.9|1073.9|1075|1074|1074.6|1073.1|19
1648427280000|2022-03-28 00:28:00|||||||||6
1648427290000|2022-03-28 00:28:10|1075.3|1073.8|1074.9|1073.9|1075.3|1073.9|1074.9|1073.8|0
1648427310000|2022-03-28 00:28:30|1075.3|1073.8|1074.9|1073.9|1075.3|1074|1074.9|1073.8|0
1648427320000|2022-03-28 00:28:40|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1648427340000|2022-03-28 00:29:00|1075|1074|1075|1074|1075|1074|1075|1074|0
1648427350000|2022-03-28 00:29:10|1074.8|1073.8|1074.9|1073.9|1074.9|1073.9|1074.8|1073.8|5
1648427360000|2022-03-28 00:29:20|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|1074.7|1074.1|0
1648427370000|2022-03-28 00:29:30|1074.4|1073.8|1074.9|1073.9|1075.1|1073.9|1074.4|1073.6|3
1648427410000|2022-03-28 00:30:10|1074.6|1074|1075.2|1073.7|1075.2|1074|1074.6|1073.7|1
1648427420000|2022-03-28 00:30:20|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1648427440000|2022-03-28 00:30:40|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1648427450000|2022-03-28 00:30:50|1075|1074|1075.1|1074.1|1075.1|1074.1|1075|1074|0
1648427460000|2022-03-28 00:31:00|||||||||1
1648427480000|2022-03-28 00:31:20|1075.4|1073.9|1075.8|1074.3|1075.8|1074.3|1075.4|1073.9|3
1648427490000|2022-03-28 00:31:30|1075.5|1074|1075.4|1074.4|1075.8|1074.4|1075.4|1074|46
1648427530000|2022-03-28 00:32:10|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1075.1|1074.5|1
1648427540000|2022-03-28 00:32:20|1075.3|1074.3|1075.6|1074.1|1075.6|1074.3|1075.3|1074.1|0
1648427550000|2022-03-28 00:32:30|||||||||2
1648427560000|2022-03-28 00:32:40|||||||||1
1648427570000|2022-03-28 00:32:50|1075.2|1074.2|1074.9|1074.3|1075.2|1074.4|1074.9|1074.2|0
1648427580000|2022-03-28 00:33:00|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|3
1648427590000|2022-03-28 00:33:10|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1074.7|1073.7|1
1648427600000|2022-03-28 00:33:20|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1648427630000|2022-03-28 00:33:50|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|3
1648427640000|2022-03-28 00:34:00|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1648427650000|2022-03-28 00:34:10|1075.4|1073.9|1075.3|1073.8|1075.4|1073.9|1075.3|1073.8|0
1648427660000|2022-03-28 00:34:20|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|1074.9|1073.9|0
1648427670000|2022-03-28 00:34:30|1074.8|1073.8|1075.1|1073.6|1075.1|1074|1074.4|1073.6|1
1648427720000|2022-03-28 00:35:20|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|0
1648427730000|2022-03-28 00:35:30|||||||||1
1648427760000|2022-03-28 00:36:00|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1
1648427770000|2022-03-28 00:36:10|1075.4|1073.9|1075.7|1074.2|1076.3|1074.8|1075.4|1073.9|8
1648427790000|2022-03-28 00:36:30|1075.6|1074.1|1075.5|1074|1075.6|1074.1|1075.5|1074|2
1648427800000|2022-03-28 00:36:40|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|4
1648427860000|2022-03-28 00:37:40|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1648427880000|2022-03-28 00:38:00|1075.2|1074.2|1075.1|1074.1|1075.2|1074.2|1075.1|1074.1|0
1648427920000|2022-03-28 00:38:40|1074.7||1074.7||1074.7||1074.7||1
1648427930000|2022-03-28 00:38:50|1074.6|1074|1075.5|1074|1075.6|1074.1|1074.4|1073.8|3
1648427940000|2022-03-28 00:39:00|1075.2|1074.2|1075.5|1074|1075.5|1074.3|1074.6|1073.7|14
1648427950000|2022-03-28 00:39:10|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|0
1648428000000|2022-03-28 00:40:00|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1648428010000|2022-03-28 00:40:10|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1648428020000|2022-03-28 00:40:20|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|0
1648428050000|2022-03-28 00:40:50|1074.6|1073.6|1075.1|1073.6|1075.1|1073.6|1074.6|1073.6|1
1648428060000|2022-03-28 00:41:00|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1648428070000|2022-03-28 00:41:10|1075.4|1073.9|1075.2|1073.7|1075.4|1073.9|1075.2|1073.7|0
1648428160000|2022-03-28 00:42:40|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|0
1648428180000|2022-03-28 00:43:00|1074.2|1073.6|1075.4|1073.9|1075.4|1073.9|1074.2|1073.6|0
1648428200000|2022-03-28 00:43:20|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|0
1648428210000|2022-03-28 00:43:30|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1648428220000|2022-03-28 00:43:40|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|0
1648428290000|2022-03-28 00:44:50|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|0
1648428360000|2022-03-28 00:46:00|1075.3|1073.8|1074.9|1073.9|1075.3|1073.9|1074.9|1073.7|1
1648428370000|2022-03-28 00:46:10|1074.6|1074|1075.5|1074|1075.5|1074|1074.4|1073.7|4
1648428390000|2022-03-28 00:46:30|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|1075.6|1074.1|0
1648428420000|2022-03-28 00:47:00|1075.5|1074|1075.6|1074.1|1075.6|1074.1|1075.5|1074|0
1648428440000|2022-03-28 00:47:20|1075.5|1074|1075.1|1074.1|1075.6|1074.1|1075.1|1074|0
1648428450000|2022-03-28 00:47:30|1075|1074|1075|1074|1075|1074|1075|1074|0
1648428460000|2022-03-28 00:47:40|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|1075.1|1074.1|0
1648428470000|2022-03-28 00:47:50|1075|1074|1074.7|1074.1|1075|1074.1|1074.7|1074|0
1648428480000|2022-03-28 00:48:00|1075|1073.5|1074.7|1073.7|1075.1|1073.7|1074.7|1073.5|5
1648428500000|2022-03-28 00:48:20|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1
1648428510000|2022-03-28 00:48:30|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1648428540000|2022-03-28 00:49:00|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|1075.4|1073.9|0
1648428550000|2022-03-28 00:49:10|1075.3|1073.8|1075.1|1073.6|1075.3|1073.8|1075.1|1073.6|5
1648428630000|2022-03-28 00:50:30|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|1
1648428640000|2022-03-28 00:50:40|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|1075.1|1073.6|0
1648428650000|2022-03-28 00:50:50|||||||||5
1648428660000|2022-03-28 00:51:00|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1648428670000|2022-03-28 00:51:10|||||||||1
1648428680000|2022-03-28 00:51:20|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|0
1648428710000|2022-03-28 00:51:50|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|0
1648428720000|2022-03-28 00:52:00|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|1074.9|1073.4|5
1648428770000|2022-03-28 00:52:50|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|0
1648428780000|2022-03-28 00:53:00|1074.3|1073.7|1073.5|1072|1074.4|1073.7|1072.9|1072|8
1648428790000|2022-03-28 00:53:10|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|0
1648428800000|2022-03-28 00:53:20|1072.9|1071|1072.7|1071.2|1072.9|1071.3|1071.5|1070.9|6
1648428810000|2022-03-28 00:53:30|1072.6|1071.1|1072.1|1070.6|1072.7|1071.2|1072.1|1070.6|7
1648428820000|2022-03-28 00:53:40|1071.3|1069.8|1071.1|1069.6|1071.3|1069.8|1070.1|1069.2|22
1648428830000|2022-03-28 00:53:50|1071|1069.5|1071|1069.5|1071|1069.5|1070.1|1069.3|6
1648428840000|2022-03-28 00:54:00|1071.3|1069.8|1071.1|1069.6|1071.3|1069.8|1071.1|1069.6|3
1648428850000|2022-03-28 00:54:10|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1648428860000|2022-03-28 00:54:20|1071.2|1069.7|1072.4|1070.9|1072.4|1070.9|1071.2|1069.7|4
1648428870000|2022-03-28 00:54:30|1072.3|1070.8|1071.1|1069.6|1072.3|1071.1|1071.1|1069.6|7
1648428880000|2022-03-28 00:54:40|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1648428900000|2022-03-28 00:55:00|1070.2|1069.6|1070.1|1069.5|1070.2|1069.6|1070.1|1069.5|0
1648428910000|2022-03-28 00:55:10|1070|1069.4|1071.1|1069.6|1071.1|1069.6|1070|1069.3|1
1648428930000|2022-03-28 00:55:30|1071.3|1069.8|1071.4|1069.9|1071.4|1069.9|1071.3|1069.8|0
1648428950000|2022-03-28 00:55:50|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|3
1648428960000|2022-03-28 00:56:00|1071.2|1069.7|1070.1|1069.1|1071.2|1069.7|1070.1|1069.1|3
1648428970000|2022-03-28 00:56:10||1068.6||1068.6||1068.6||1068.6|0
1648429000000|2022-03-28 00:56:40|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|0
1648429010000|2022-03-28 00:56:50|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1648429030000|2022-03-28 00:57:10|1069.9|1068.4|1070|1068.5|1070|1068.5|1069.9|1068.4|10
1648429040000|2022-03-28 00:57:20|||||||||1
1648429050000|2022-03-28 00:57:30|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|5
1648429060000|2022-03-28 00:57:40|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|2
1648429070000|2022-03-28 00:57:50|1069.6|1068.1|1069.5|1068|1069.6|1068.1|1069.5|1068|7
1648429080000|2022-03-28 00:58:00|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1
1648429090000|2022-03-28 00:58:10|1070|1068.5|1069.7|1068.2|1070|1068.5|1069.7|1068.2|12
1648429110000|2022-03-28 00:58:30|1069.5|1068|1069.7|1068.2|1069.7|1068.2|1069.5|1068|10
1648429120000|2022-03-28 00:58:40|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|5
1648429150000|2022-03-28 00:59:10|1069.4|1067.9|1070.4|1068.9|1070.4|1068.9|1069.4|1067.9|11
1648429170000|2022-03-28 00:59:30|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1648429190000|2022-03-28 00:59:50|1070.4|1068.9|1070.5|1069|1070.5|1069|1070.4|1068.9|0
1648429200000|2022-03-28 01:00:00|1070.6|1069.1|1070.4|1068.9|1070.6|1069.1|1070.4|1068.9|3
1648429210000|2022-03-28 01:00:10|1070.6|1069.1|1070|1068.5|1070.6|1069.1|1070|1068.5|6
1648429220000|2022-03-28 01:00:20|1070.1|1068.6|1069.4|1067.9|1070.1|1068.6|1069.3|1067.9|2
1648429250000|2022-03-28 01:00:50|||||||||2
1648429260000|2022-03-28 01:01:00|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1648429270000|2022-03-28 01:01:10|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1648429280000|2022-03-28 01:01:20|1069.7|1068.2|1070.1|1068.6|1070.3|1068.8|1069.7|1068.2|3
1648429290000|2022-03-28 01:01:30|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1648429300000|2022-03-28 01:01:40|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|0
1648429330000|2022-03-28 01:02:10|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1648429340000|2022-03-28 01:02:20|1069.5|1068|1069.6|1068.1|1069.6|1068.1|1069.5|1068|2
1648429350000|2022-03-28 01:02:30|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|3
1648429360000|2022-03-28 01:02:40|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1648429380000|2022-03-28 01:03:00|||||||||1
1648429390000|2022-03-28 01:03:10|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|5
1648429400000|2022-03-28 01:03:20|||||||||1
1648429420000|2022-03-28 01:03:40|1069.3|1067.8|1069.6|1068.1|1069.6|1068.1|1069.3|1067.8|7
1648429430000|2022-03-28 01:03:50|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1648429440000|2022-03-28 01:04:00|1070|1068.5|1070.1|1068.6|1070.2|1068.7|1070|1068.5|0
1648429450000|2022-03-28 01:04:10|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|1
1648429470000|2022-03-28 01:04:30|1069.7|1068.2|1069.5|1068|1069.7|1068.2|1069.5|1068|1
1648429490000|2022-03-28 01:04:50|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|2
1648429520000|2022-03-28 01:05:20|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1648429530000|2022-03-28 01:05:30|1069.7|1068.2|1069.8|1068.3|1069.8|1068.3|1069.7|1068.2|3
1648429540000|2022-03-28 01:05:40|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1648429550000|2022-03-28 01:05:50|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|5
1648429580000|2022-03-28 01:06:20|1069.9|1068.4|1070.7|1069.2|1070.7|1069.2|1069.9|1068.4|2
1648429590000|2022-03-28 01:06:30|||||||||1
1648429600000|2022-03-28 01:06:40|1070.8|1069.3|1071.1|1069.6|1071.1|1069.6|1070.8|1069.3|3
1648429640000|2022-03-28 01:07:20|1071.3|1069.8|1071.5|1070|1071.6|1070.1|1071.3|1069.8|3
1648429650000|2022-03-28 01:07:30|1071.6|1070.1|1072.3|1070.8|1072.3|1070.8|1071.5|1070|2
1648429660000|2022-03-28 01:07:40|1072.4|1070.9|1072.4|1070.9|1072.5|1071|1072.3|1070.8|0
1648429670000|2022-03-28 01:07:50|1072.3|1070.8|1071.9|1070.9|1072.4|1070.9|1071.9|1070.8|0
1648429680000|2022-03-28 01:08:00|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.6|1070.6|0
1648429690000|2022-03-28 01:08:10|1071.6|1070.3|1071.9|1070.4|1071.9|1070.4|1071.6|1070.1|2
1648429710000|2022-03-28 01:08:30|1072|1070.5|1071|1070|1072|1070.7|1071|1070|3
1648429720000|2022-03-28 01:08:40|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|1070.9|1070.3|0
1648429730000|2022-03-28 01:08:50|1072.2|1070.7|1072|1070.5|1072.3|1070.8|1072|1070.5|2
1648429740000|2022-03-28 01:09:00|||||||||1
1648429750000|2022-03-28 01:09:10|1071.9|1070.4|1071|1070|1071.9|1070.4|1071|1070|0
1648429770000|2022-03-28 01:09:30|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1
1648429780000|2022-03-28 01:09:40|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|0
1648429800000|2022-03-28 01:10:00|1071.1|1070.1|1071.7|1070.2|1071.7|1070.2|1070.6|1069.8|3
1648429810000|2022-03-28 01:10:10|1071.6|1070.1|1071.4|1069.9|1072|1071|1071.4|1069.9|0
1648429820000|2022-03-28 01:10:20|1070.6|1070|1070.4|1069.4|1070.6|1070|1070.4|1069.4|1
1648429850000|2022-03-28 01:10:50|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1648429870000|2022-03-28 01:11:10|||||||||1
1648429890000|2022-03-28 01:11:30|1070.8|1069.2|1070.7|1069.2|1070.8|1069.2|1070.7|1069.2|5
1648429900000|2022-03-28 01:11:40|1070.4|1069.4|1070.8|1069.8|1070.9|1069.8|1070|1069.4|5
1648429930000|2022-03-28 01:12:10|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1648429960000|2022-03-28 01:12:40|1070.8|1069.3|1071.8|1070.3|1071.8|1070.3|1070|1069.3|2
1648429980000|2022-03-28 01:13:00|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|2
1648429990000|2022-03-28 01:13:10|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1648430000000|2022-03-28 01:13:20|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.1|1069.6|2
1648430010000|2022-03-28 01:13:30|1071|1069.5|1070.8|1069.3|1071|1069.5|1070.8|1069.3|0
1648430020000|2022-03-28 01:13:40|1071|1069.5|1071.1|1069.6|1071.1|1069.6|1071|1069.5|3
1648430030000|2022-03-28 01:13:50|1071|1069.5|1070.9|1069.4|1071|1069.5|1070.8|1069.3|2
1648430040000|2022-03-28 01:14:00|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1648430050000|2022-03-28 01:14:10|1071.3|1069.8|1071.1|1069.6|1071.3|1069.8|1071.1|1069.6|1
1648430070000|2022-03-28 01:14:30|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1
1648430080000|2022-03-28 01:14:40|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1648430100000|2022-03-28 01:15:00|1071.5|1070.5|1071.5|1070.5|1071.6|1070.6|1071.5|1070.5|0
1648430120000|2022-03-28 01:15:20|1071.2|1069.7|1071.6|1070.6|1071.6|1070.6|1071.2|1069.7|2
1648430130000|2022-03-28 01:15:30|1071|1070.4|1071.1|1070.1|1071.3|1070.4|1071|1069.6|1
1648430140000|2022-03-28 01:15:40|1071|1070|1071|1070|1071|1070|1071|1070|0
1648430150000|2022-03-28 01:15:50|1071.1|1070.1|1071.1|1070.1|1071.8|1070.8|1071.1|1070.1|6
1648430160000|2022-03-28 01:16:00|1071|1070|1071.1|1070.1|1071.1|1070.1|1071|1070|0
1648430170000|2022-03-28 01:16:10|1071|1070|1071|1070|1071|1070|1071|1070|0
1648430180000|2022-03-28 01:16:20|1070.8|1069.8|1071.1|1069.6|1071.1|1069.9|1070.5|1069.5|3
1648430190000|2022-03-28 01:16:30|1071|1070|1071.1|1070.1|1071.1|1070.1|1071|1070|0
1648430200000|2022-03-28 01:16:40|1071.3|1069.8|1070.9|1069.4|1071.3|1069.8|1070.9|1069.4|1
1648430210000|2022-03-28 01:16:50|1071|1069.5|1071.1|1069.6|1071.1|1069.6|1071|1069.5|0
1648430220000|2022-03-28 01:17:00|1071|1069.5|1071.1|1069.6|1071.1|1069.6|1071|1069.5|1
1648430240000|2022-03-28 01:17:20|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|0
1648430250000|2022-03-28 01:17:30|1071.1|1069.6|1071.6|1070.1|1071.6|1070.1|1071|1069.5|2
1648430270000|2022-03-28 01:17:50|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|3
1648430280000|2022-03-28 01:18:00|1071.1|1069.6|1071.2|1069.7|1071.2|1069.7|1071.1|1069.6|0
1648430290000|2022-03-28 01:18:10|1071.1|1069.6|1070.9|1069.4|1071.1|1069.6|1070.9|1069.4|1
1648430300000|2022-03-28 01:18:20|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1648430310000|2022-03-28 01:18:30|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1
1648430330000|2022-03-28 01:18:50|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|9
1648430340000|2022-03-28 01:19:00|1070.9|1069.4|1070.9|1069.4|1071|1069.8|1070.8|1069.4|0
1648430350000|2022-03-28 01:19:10|1071|1069.5|1070.8|1069.3|1071|1069.8|1070.8|1069.3|3
1648430410000|2022-03-28 01:20:10|1070.7|1069.2|1070.8|1069.3|1070.8|1069.3|1070.7|1069.2|0
1648430420000|2022-03-28 01:20:20|1070.3|1069.6|1070.3|1069.3|1070.7|1069.6|1070.3|1069.2|0
1648430430000|2022-03-28 01:20:30|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1648430440000|2022-03-28 01:20:40|1070|1069|1069.8|1068.8|1070|1069|1069.8|1068.8|0
1648430460000|2022-03-28 01:21:00|1069.6|1068.6|1069.7|1068.7|1069.7|1068.8|1069.4|1068.6|0
1648430470000|2022-03-28 01:21:10|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1648430480000|2022-03-28 01:21:20|1069.9|1068.9|1069.8|1068.8|1070|1069|1069.8|1068.8|8
1648430490000|2022-03-28 01:21:30|1069.9|1068.9|1069.8|1068.8|1069.9|1068.9|1069.8|1068.8|0
1648430500000|2022-03-28 01:21:40|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|0
1648430520000|2022-03-28 01:22:00|1069.3|1068.7|1070|1068.5|1070|1068.7|1069.3|1068.5|2
1648430580000|2022-03-28 01:23:00|||||||||1
1648430590000|2022-03-28 01:23:10|||||||||1
1648430640000|2022-03-28 01:24:00|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1
1648430730000|2022-03-28 01:25:30|1069.7|1068.2|1070.3|1068.8|1070.3|1068.8|1069.7|1068.2|2
1648430740000|2022-03-28 01:25:40|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1
1648430770000|2022-03-28 01:26:10|1070.1|1068.6|1069.7|1068.2|1070.1|1068.6|1069.7|1068.2|5
1648430800000|2022-03-28 01:26:40|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1648430810000|2022-03-28 01:26:50|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1
1648430820000|2022-03-28 01:27:00|1069.6|1068.1|1069.5|1068|1069.6|1068.1|1069.5|1068|1
1648430830000|2022-03-28 01:27:10|1069.6|1068.1|1069.8|1068.3|1070|1068.5|1069.6|1068.1|1
1648430840000|2022-03-28 01:27:20|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1648430850000|2022-03-28 01:27:30|1070|1068.5|1070.4|1068.9|1070.4|1068.9|1070|1068.5|0
1648430860000|2022-03-28 01:27:40|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1648430870000|2022-03-28 01:27:50|1070.4|1068.9|1070.4|1068.9|1070.5|1069|1070.4|1068.9|0
1648430890000|2022-03-28 01:28:10|1070.5|1069|1070.6|1069.1|1070.6|1069.1|1070.5|1069|0
1648430900000|2022-03-28 01:28:20|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1648430910000|2022-03-28 01:28:30|1070.6|1069.1|1071.2|1070.2|1071.2|1070.2|1070.6|1069.1|0
1648430920000|2022-03-28 01:28:40|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1648430980000|2022-03-28 01:29:40|1071.2|1069.7|1072|1070.5|1072|1070.7|1071.2|1069.7|3
1648430990000|2022-03-28 01:29:50|1071.6|1070.6|1071.1|1069.6|1071.6|1070.6|1071|1069.5|1
1648431010000|2022-03-28 01:30:10|1071.2|1069.7|1071.1|1069.6|1071.3|1069.8|1071.1|1069.6|0
1648431040000|2022-03-28 01:30:40|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|1
1648431060000|2022-03-28 01:31:00|1070.7|1069.2|1069.9|1069.3|1070.9|1069.4|1069.9|1069|1
1648431070000|2022-03-28 01:31:10|1070.8|1070|1070.9|1069.9|1070.9|1070|1070.6|1069.8|0
1648431090000|2022-03-28 01:31:30|1071|1070|1071|1070|1071|1070|1071|1070|0
1648431140000|2022-03-28 01:32:20|1071.4|1069.9|1071.5|1070|1071.5|1070|1071.4|1069.9|0
1648431150000|2022-03-28 01:32:30|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1648431190000|2022-03-28 01:33:10|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1648431240000|2022-03-28 01:34:00|1071.8|1070.3|1071.8|1070.3|1071.9|1070.4|1071.8|1070.3|0
1648431250000|2022-03-28 01:34:10|1072|1070.5|1071.8|1070.3|1072|1071|1071.6|1070.3|1
1648431290000|2022-03-28 01:34:50|1071.9|1070.4|1071.8|1070.3|1072|1070.5|1071.8|1070.3|0
1648431310000|2022-03-28 01:35:10|1071.7|1070.2|1070.8|1069.3|1071.7|1070.2|1070.7|1069.2|1
1648431350000|2022-03-28 01:35:50|||||||||1
1648431370000|2022-03-28 01:36:10|1070.7|1069.2|1070.4|1068.9|1070.7|1069.2|1070.3|1068.8|0
1648431380000|2022-03-28 01:36:20|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1648431390000|2022-03-28 01:36:30|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|0
1648431410000|2022-03-28 01:36:50|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1648431450000|2022-03-28 01:37:30|1070.2|1069.6|1071.1|1069.6|1071.1|1069.6|1070.2|1069.1|1
1648431460000|2022-03-28 01:37:40|1071|1069.5|1070.6|1069.1|1071|1069.5|1070.6|1069.1|0
1648431480000|2022-03-28 01:38:00|1070.7|1069.2|1071|1069.5|1071|1069.5|1070.1|1069.2|1
1648431500000|2022-03-28 01:38:20|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|0
1648431510000|2022-03-28 01:38:30|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|0
1648431520000|2022-03-28 01:38:40|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|0
1648431540000|2022-03-28 01:39:00|||||||||1
1648431560000|2022-03-28 01:39:20|1071.1|1070.5|1071.2|1070.2|1071.2|1070.5|1071.1|1070.2|0
1648431590000|2022-03-28 01:39:50|1071.1|1070.5|1071.7|1070.7|1071.7|1070.7|1071.1|1070.5|2
1648431600000|2022-03-28 01:40:00|1071.8|1070.3|1072|1070.5|1072|1070.5|1071.7|1070.2|0
1648431610000|2022-03-28 01:40:10|1071.6|1071|1071.7|1071.1|1071.7|1071.1|1071.6|1071|0
1648431630000|2022-03-28 01:40:30|1071.8|1071.2|1071.9|1071.3|1071.9|1071.3|1071.8|1071.2|0
1648431640000|2022-03-28 01:40:40|1072.1|1071.5|1072.2|1070.7|1072.4|1071.5|1072.1|1070.7|3
1648431650000|2022-03-28 01:40:50|1072.1|1070.6|1072.1|1070.6|1072.3|1070.8|1072.1|1070.6|0
1648431670000|2022-03-28 01:41:10|1071.9|1071.3|1072.1|1070.6|1072.1|1071.3|1071.9|1070.6|1
1648431690000|2022-03-28 01:41:30|1072|1070.5|1071.8|1070.3|1072|1070.5|1071.6|1070.1|0
1648431780000|2022-03-28 01:43:00|1071.9|1070.4|1072|1070.5|1072|1070.5|1071.9|1070.4|0
1648431800000|2022-03-28 01:43:20|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|2
1648431840000|2022-03-28 01:44:00|||||||||1
1648431860000|2022-03-28 01:44:20|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1648431870000|2022-03-28 01:44:30|1072.3|1071.3|1073.5|1072|1073.5|1072|1072.3|1071.3|2
1648431890000|2022-03-28 01:44:50|1073.4|1071.9|1073.5|1072|1073.5|1072|1073.4|1071.9|0
1648431900000|2022-03-28 01:45:00|1073.4|1071.9|1073.1|1071.6|1073.5|1072|1073.1|1071.6|1
1648431920000|2022-03-28 01:45:20|1073.3|1071.8|1073.4|1071.9|1073.5|1072|1073.3|1071.8|0
1648431930000|2022-03-28 01:45:30|1072.5|1071.7|1072.5|1071.5|1072.7|1071.7|1072.5|1071.5|2
1648431940000|2022-03-28 01:45:40|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|3
1648431950000|2022-03-28 01:45:50|1073.3|1071.8|1073.5|1072|1073.5|1072|1073.3|1071.8|0
1648431960000|2022-03-28 01:46:00|1073.4|1071.9|1073|1072|1073.4|1072|1073|1071.9|0
1648431970000|2022-03-28 01:46:10|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|0
1648431980000|2022-03-28 01:46:20|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1073.4|1071.9|1
1648431990000|2022-03-28 01:46:30|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1073.3|1072.3|1
1648432020000|2022-03-28 01:47:00|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1648432030000|2022-03-28 01:47:10|1072.9|1072.3|1073|1071.5|1073|1072.3|1072.8|1071.3|2
1648432040000|2022-03-28 01:47:20|1073.3|1071.8|1073.2|1071.7|1073.3|1071.8|1073.2|1071.7|2
1648432060000|2022-03-28 01:47:40|1072.6|1072|1072.5|1071.9|1072.6|1072|1072.5|1071.9|1
1648432070000|2022-03-28 01:47:50|1073|1072|1073|1072|1073|1072|1073|1072|5
1648432080000|2022-03-28 01:48:00|1073.2|1071.7|1072.4|1071.8|1073.2|1071.8|1072.4|1071.7|1
1648432090000|2022-03-28 01:48:10|1072.3|1071.7|1073.3|1071.8|1073.3|1071.8|1072.3|1071.7|1
1648432130000|2022-03-28 01:48:50|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1648432140000|2022-03-28 01:49:00|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1648432180000|2022-03-28 01:49:40|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|0
1648432200000|2022-03-28 01:50:00|1073.4|1071.9|1073.3|1071.8|1073.4|1071.9|1073.3|1071.8|0
1648432220000|2022-03-28 01:50:20|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|0
1648432230000|2022-03-28 01:50:30|1073.1|1071.6|1073.2|1071.7|1073.2|1071.7|1073.1|1071.6|0
1648432240000|2022-03-28 01:50:40|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1648432250000|2022-03-28 01:50:50|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|1
1648432260000|2022-03-28 01:51:00||1072||1072||1072||1072|0
1648432280000|2022-03-28 01:51:20|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1648432320000|2022-03-28 01:52:00|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1648432390000|2022-03-28 01:53:10|1073.2|1072|1073|1071.5|1073.2|1072|1073|1071.5|2
1648432400000|2022-03-28 01:53:20|1073.1|1071.6|1073.1|1071.6|1073.3|1071.8|1073.1|1071.6|0
1648432420000|2022-03-28 01:53:40|1073.3|1072.1|1073.3|1071.8|1073.4|1072.1|1073.3|1071.8|0
1648432430000|2022-03-28 01:53:50|1073.2|1071.7|1073.3|1071.8|1073.3|1071.8|1073.2|1071.7|0
1648432450000|2022-03-28 01:54:10|1073.4|1071.9|1073.4|1071.9|1073.5|1072|1073.4|1071.9|0
1648432460000|2022-03-28 01:54:20|1073.1|1071.6|1073.5|1072|1073.5|1072|1073.1|1071.6|0
1648432470000|2022-03-28 01:54:30|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|1073.1|1072.1|0
1648432480000|2022-03-28 01:54:40|1073|1072|1073|1072|1073|1072|1073|1072|0
1648432490000|2022-03-28 01:54:50|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1648432500000|2022-03-28 01:55:00|1072.9|1072.3|1072.8|1072.2|1073.5|1072.7|1072.8|1072|2
1648432550000|2022-03-28 01:55:50|1073.1|1072.1|1073|1071.5|1073.4|1072.1|1073|1071.5|1
1648432560000|2022-03-28 01:56:00|1073.1|1071.6|1073.2|1071.7|1073.2|1071.7|1073.1|1071.6|0
1648432580000|2022-03-28 01:56:20|1073.1|1071.6|1072.7|1071.7|1073.1|1071.7|1072.7|1071.6|0
1648432610000|2022-03-28 01:56:50|1072.6|1071.6|1073.2|1071.7|1073.2|1071.7|1072.6|1071.5|1
1648432620000|2022-03-28 01:57:00|1073.1|1071.6|1073|1071.5|1073.1|1071.6|1073|1071.5|0
1648432650000|2022-03-28 01:57:30|1073.2|1071.7|1073.2|1071.7|1073.2|1071.7|1073|1071.5|0
1648432660000|2022-03-28 01:57:40|1073|1071.5|1073.2|1071.7|1073.2|1071.7|1073|1071.5|0
1648432670000|2022-03-28 01:57:50|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1648432680000|2022-03-28 01:58:00|1072.8|1071.3|1072.6|1071.6|1073|1071.6|1072.5|1071.3|1
1648432700000|2022-03-28 01:58:20|1072.5|1071.5|1073|1071.5|1073.1|1071.8|1072.3|1071.5|1
1648432710000|2022-03-28 01:58:30|1073.1|1071.6|1073|1071.5|1073.1|1071.6|1073|1071.5|0
1648432720000|2022-03-28 01:58:40|1073.2|1071.7|1073|1071.5|1073.2|1071.7|1072.8|1071.3|0
1648432730000|2022-03-28 01:58:50|1073.1|1071.6|1073|1071.5|1073.1|1071.6|1072.8|1071.3|0
1648432740000|2022-03-28 01:59:00|1073.2|1071.7|1073|1071.5|1073.2|1071.7|1073|1071.5|0
1648432750000|2022-03-28 01:59:10|1073.1|1071.6|1073.2|1071.7|1073.4|1071.9|1073|1071.5|2
1648432760000|2022-03-28 01:59:20|1073.3|1071.8|1072.5|1071.5|1073.3|1071.8|1072.5|1071.5|0
1648432770000|2022-03-28 01:59:30|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|0
1648432790000|2022-03-28 01:59:50|||||||||1
1648432800000|2022-03-28 02:00:00|1072.5|1071.5|1072.6|1071.6|1072.6|1071.9|1072.5|1071.5|0
1648432810000|2022-03-28 02:00:10|1072.5|1071.5|1072.6|1071.6|1072.7|1071.9|1072.5|1071.5|0
1648432820000|2022-03-28 02:00:20|1072.4|1071.8|1072.5|1071.5|1072.7|1071.9|1072.4|1071.5|0
1648432840000|2022-03-28 02:00:40|1073|1071.6|1072.8|1071.3|1073.1|1071.6|1072.5|1071.3|2
1648432850000|2022-03-28 02:00:50|1072.5|1071.5|1073.1|1071.6|1073.1|1071.6|1072.5|1071.3|0
1648432860000|2022-03-28 02:01:00|1073|1072|1073|1072|1073|1072|1073|1072|0
1648432870000|2022-03-28 02:01:10|1073.1|1072.1|1073.2|1071.7|1073.2|1072.1|1073.1|1071.7|0
1648432880000|2022-03-28 02:01:20|1073|1072|1073.1|1072.1|1073.2|1072.4|1073|1072|0
1648432890000|2022-03-28 02:01:30|1073|1072|1073.2|1071.7|1073.2|1072|1073|1071.7|0
1648432910000|2022-03-28 02:01:50|1072.8|1071.8|1072.8|1071.8|1073|1071.8|1072.8|1071.5|0
1648432920000|2022-03-28 02:02:00|1073|1071.5|1072|1071.4|1073|1072|1072|1071.4|2
1648432970000|2022-03-28 02:02:50|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1
1648432980000|2022-03-28 02:03:00|1072.1|1071.5|1072.2|1071.2|1072.3|1071.5|1072.1|1071.2|0
1648432990000|2022-03-28 02:03:10|1072|1071.4|1072.5|1071.5|1073|1071.8|1072|1071.4|1
1648433000000|2022-03-28 02:03:20|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1648433010000|2022-03-28 02:03:30|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|0
1648433040000|2022-03-28 02:04:00|1072.5|1071|1072.4|1070.9|1072.5|1071|1072.4|1070.9|0
1648433060000|2022-03-28 02:04:20|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|0
1648433070000|2022-03-28 02:04:30|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|0
1648433080000|2022-03-28 02:04:40|1072.1|1071.1|1072.3|1070.8|1072.4|1071.1|1072.1|1070.8|0
1648433090000|2022-03-28 02:04:50|1072|1071|1071.6|1071|1072|1071.2|1071.6|1071|3
1648433110000|2022-03-28 02:05:10|1071.9|1070.9|1072.7|1071.2|1072.7|1071.2|1071.9|1070.9|4
1648433130000|2022-03-28 02:05:30|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|1072.6|1071.1|0
1648433140000|2022-03-28 02:05:40|1072.9|1071.4|1072.7|1071.2|1072.9|1071.4|1072.7|1071.2|2
1648433150000|2022-03-28 02:05:50|1072.6|1071.1|1072.5|1071|1072.6|1071.1|1072.5|1071|0
1648433170000|2022-03-28 02:06:10|1072.3|1071.3|1072.5|1071|1072.8|1071.3|1072.3|1070.8|2
1648433190000|2022-03-28 02:06:30|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|0
1648433200000|2022-03-28 02:06:40|1072.3|1070.8|1072.1|1070.6|1072.3|1071|1072|1070.6|0
1648433210000|2022-03-28 02:06:50|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1648433220000|2022-03-28 02:07:00|1071.1|1070.3|1071.2|1070.2|1071.2|1070.3|1071.1|1070.1|1
1648433230000|2022-03-28 02:07:10|1071.3|1070.3|1071|1070|1071.4|1070.3|1071|1069.9|0
1648433240000|2022-03-28 02:07:20|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1648433250000|2022-03-28 02:07:30|1071.7||1071.7||1071.7||1071.7||1
1648433260000|2022-03-28 02:07:40|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1648433270000|2022-03-28 02:07:50|1071.4|1070.4|1071.5|1070|1071.5|1070.5|1071.4|1070|0
1648433280000|2022-03-28 02:08:00|1071.4|1069.9|1071.3|1069.8|1071.4|1069.9|1071.3|1069.8|0
1648433290000|2022-03-28 02:08:10|1071|1070|1071|1070|1071|1070|1071|1070|0
1648433300000|2022-03-28 02:08:20|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1
1648433310000|2022-03-28 02:08:30|1070.8|1070.2|1071.2|1070.2|1071.3|1070.3|1070.8|1070.1|1
1648433320000|2022-03-28 02:08:40|1071.3|1070.3|1071.2|1070.2|1071.3|1070.3|1071.2|1070.2|0
1648433330000|2022-03-28 02:08:50|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|1071.3|1070.3|0
1648433340000|2022-03-28 02:09:00|1071.2|1070.2|1070.9|1069.9|1071.3|1070.2|1070.8|1069.7|1
1648433350000|2022-03-28 02:09:10|1070.6|1070|1071.2|1069.7|1071.2|1070|1070.6|1069.7|1
1648433360000|2022-03-28 02:09:20|1071.1|1069.6|1071.3|1070.7|1071.3|1070.7|1071.1|1069.6|1
1648433380000|2022-03-28 02:09:40|1072.2|1070.8|1072.3|1070.8|1072.3|1070.8|1072.2|1070.8|2
1648433390000|2022-03-28 02:09:50|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1648433400000|2022-03-28 02:10:00|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|0
1648433420000|2022-03-28 02:10:20|1072.3|1071.3|1072.6|1071.1|1072.6|1071.5|1072.3|1071.1|1
1648433430000|2022-03-28 02:10:30|1072.3|1070.8|1072.1|1070.6|1072.3|1070.8|1072|1070.5|0
1648433450000|2022-03-28 02:10:50|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|1
1648433470000|2022-03-28 02:11:10|1071.9|1070.4|1071.5|1070.5|1071.9|1070.5|1071.5|1070.4|0
1648433490000|2022-03-28 02:11:30|1071.8|1070.8|1072.4|1070.9|1072.4|1070.9|1071.8|1070.8|2
1648433500000|2022-03-28 02:11:40|1072.5|1071|1072.7|1071.2|1072.8|1071.3|1072.4|1070.9|0
1648433520000|2022-03-28 02:12:00|1072.8|1071.3|1072.7|1071.2|1072.8|1071.3|1072.7|1071.2|0
1648433540000|2022-03-28 02:12:20|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|0
1648433550000|2022-03-28 02:12:30|1072.3|1070.8|1072.4|1070.9|1072.4|1070.9|1072.3|1070.8|0
1648433560000|2022-03-28 02:12:40|1072.1|1071.1|1072|1071|1072.1|1071.1|1072|1071|0
1648433580000|2022-03-28 02:13:00|1071.8|1070.8|1071.4|1070.8|1071.8|1071|1071.4|1070.8|1
1648433600000|2022-03-28 02:13:20|1071.5|1070.9|1072.2|1070.7|1072.3|1070.9|1071.5|1070.7|2
1648433620000|2022-03-28 02:13:40|1072|1070.5|1072|1071|1072|1071|1072|1070.5|0
1648433630000|2022-03-28 02:13:50|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1648433640000|2022-03-28 02:14:00|1072|1070.5|1071.6|1070.6|1072|1070.6|1071.6|1070.5|2
1648433650000|2022-03-28 02:14:10|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1648433700000|2022-03-28 02:15:00|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1648433750000|2022-03-28 02:15:50|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|4
1648433760000|2022-03-28 02:16:00|1071.1|1070.1|1071|1070|1071.1|1070.1|1071|1070|0
1648433770000|2022-03-28 02:16:10|1070.6||1070.6||1070.6||1070.6||5
1648433810000|2022-03-28 02:16:50|||||||||1
1648433830000|2022-03-28 02:17:10|1071|1069.5|1070.8|1069.8|1071|1069.8|1070.8|1069.5|2
1648433840000|2022-03-28 02:17:20|1070.5|1069.9|1071.3|1069.8|1071.3|1069.9|1070.5|1069.6|4
1648433890000|2022-03-28 02:18:10|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1648433900000|2022-03-28 02:18:20|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|1071.1|1070.1|0
1648433930000|2022-03-28 02:18:50|1071.4|1069.9|1071.8|1070.3|1071.8|1070.3|1071.4|1069.9|1
1648433940000|2022-03-28 02:19:00|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1
1648433970000|2022-03-28 02:19:30|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|1071.4|1069.9|0
1648433980000|2022-03-28 02:19:40|1071.5|1070|1071.3|1070.3|1071.5|1070.6|1071.2|1070|0
1648433990000|2022-03-28 02:19:50|1071.6|1070.6|1071.6|1070.1|1071.9|1070.6|1071.6|1070.1|2
1648434040000|2022-03-28 02:20:40|1071.5|1070|1071.4|1069.9|1071.5|1070|1071.4|1069.9|0
1648434060000|2022-03-28 02:21:00|1071.1|1070.1|1071|1070|1071.1|1070.1|1071|1070|0
1648434070000|2022-03-28 02:21:10|1070.8|1070.2|1071.5|1070|1071.5|1070.2|1070.8|1070|1
1648434080000|2022-03-28 02:21:20|1071.1|1070.1|1071.1|1069.6|1071.3|1070.1|1071|1069.6|0
1648434090000|2022-03-28 02:21:30|1070.8|1069.8|1070.5|1069.9|1070.8|1069.9|1070.5|1069.7|1
1648434100000|2022-03-28 02:21:40|1070.9||1070.9||1070.9||1070.9||0
1648434120000|2022-03-28 02:22:00|1070.8|1069.8|1070.5|1069.9|1070.8|1069.9|1070.5|1069.7|0
1648434160000|2022-03-28 02:22:40|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1
1648434230000|2022-03-28 02:23:50|1071.3|1070.3|1071.4|1069.9|1071.5|1070.3|1071.2|1069.7|0
1648434240000|2022-03-28 02:24:00|1071.1|1070.1|1070.8|1069.8|1071.4|1070.1|1070.8|1069.7|0
1648434270000|2022-03-28 02:24:30|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1648434310000|2022-03-28 02:25:10|1070.8|1070.2|1070.9|1069.9|1070.9|1070.2|1070.8|1069.9|3
1648434330000|2022-03-28 02:25:30|1070.7|1070.1|1070.9|1069.9|1070.9|1070.1|1070.7|1069.9|0
1648434350000|2022-03-28 02:25:50|1070.6|1070|1070.5|1069.9|1070.6|1070|1070.5|1069.9|0
1648434380000|2022-03-28 02:26:20|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1648434400000|2022-03-28 02:26:40|1070.5|1069.9|1071.2|1069.7|1071.4|1069.9|1070.5|1069.7|2
1648434460000|2022-03-28 02:27:40|1070.8|1070.2|1071|1070.4|1071.2|1070.4|1070.8|1070.2|0
1648434490000|2022-03-28 02:28:10|1071.1|1070.5|1071.2|1070.6|1071.2|1070.6|1071.1|1070.5|0
1648434510000|2022-03-28 02:28:30|1071.1|1070.1|1072.1|1070.6|1072.1|1070.6|1070.7|1070.1|8
1648434530000|2022-03-28 02:28:50|1071.9|1070.9|1072.2|1070.7|1072.2|1070.9|1071.9|1070.7|0
1648434570000|2022-03-28 02:29:30|1072.1|1071.1|1072.2|1071.2|1072.5|1071.7|1072.1|1071|1
1648434600000|2022-03-28 02:30:00|1072.5|1071|1072.5|1071|1072.6|1071.1|1072.5|1071|0
1648434610000|2022-03-28 02:30:10|1072.2|1071.2|1072.7|1071.2|1072.7|1071.4|1072|1070.9|1
1648434620000|2022-03-28 02:30:20|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1648434630000|2022-03-28 02:30:30|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1648434650000|2022-03-28 02:30:50|1072.8|1071.3|1073|1071.5|1073|1071.5|1072.8|1071.3|0
1648434660000|2022-03-28 02:31:00|1072.9|1071.4|1073|1071.5|1073|1071.5|1072.8|1071.3|0
1648434680000|2022-03-28 02:31:20|1072.8|1071.3|1073|1071.5|1073|1071.5|1072.8|1071.3|0
1648434700000|2022-03-28 02:31:40|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|0
1648434710000|2022-03-28 02:31:50|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|1
1648434720000|2022-03-28 02:32:00|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1648434740000|2022-03-28 02:32:20|1072.3|1070.7|1071.7|1070.7|1072.3|1070.8|1071.7|1070.7|0
1648434750000|2022-03-28 02:32:30|1071.5|1070.9|1071.4|1070.8|1071.5|1070.9|1071.4|1070.8|0
1648434770000|2022-03-28 02:32:50|1071.5|1070.5|1070.9|1070.3|1071.6|1070.5|1070.9|1070|0
1648434780000|2022-03-28 02:33:00|1070.8|1070.2|1071.7|1070.7|1072.2|1070.7|1070.8|1070.2|3
1648434790000|2022-03-28 02:33:10|1071.5|1070.5|1072|1070.5|1072|1070.5|1071.5|1070.3|1
1648434820000|2022-03-28 02:33:40|1072.1|1070.6|1072|1070.5|1072.5|1071|1072|1070.5|0
1648434870000|2022-03-28 02:34:30|1071.9|1070.4|1072.3|1070.8|1072.3|1070.8|1071.9|1070.4|1
1648434910000|2022-03-28 02:35:10|1072.2|1070.7|1072|1070.5|1072.2|1070.7|1072|1070.5|0
1648434930000|2022-03-28 02:35:30|1072.2|1070.7|1072.3|1070.8|1072.3|1070.8|1072.2|1070.7|0
1648434960000|2022-03-28 02:36:00|1071.9|1070.9|1071.8|1070.3|1071.9|1070.9|1071.8|1070.3|0
1648434970000|2022-03-28 02:36:10|1071.7|1070.2|1071.6|1070.6|1071.7|1070.6|1071.6|1070.2|0
1648434980000|2022-03-28 02:36:20|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1
1648435000000|2022-03-28 02:36:40|1072|1070.5|1071.9|1070.4|1072|1070.5|1071.9|1070.4|0
1648435010000|2022-03-28 02:36:50|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1648435030000|2022-03-28 02:37:10|1071.3|1070.7|1072|1070.5|1072|1070.7|1071.3|1070.5|1
1648435040000|2022-03-28 02:37:20|1072.1|1070.6|1072.2|1070.7|1072.2|1070.7|1072.1|1070.6|0
1648435050000|2022-03-28 02:37:30|1072|1071|1072|1071|1072|1071|1072|1071|0
1648435110000|2022-03-28 02:38:30|1072.2|1070.7|1072|1071|1072.2|1071|1071.8|1070.5|0
1648435130000|2022-03-28 02:38:50|1072.2|1070.7|1072|1071|1072.2|1071|1072|1070.7|0
1648435140000|2022-03-28 02:39:00|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1648435200000|2022-03-28 02:40:00|1071.8|1071.2|1072.8|1071.3|1072.9|1071.4|1071.8|1071.2|1
1648435280000|2022-03-28 02:41:20|1071.9|1070.4|1071.8|1070.3|1071.9|1070.4|1071.8|1070.3|6
1648435290000|2022-03-28 02:41:30|1071.9|1070.4|1071.7|1070.2|1071.9|1070.4|1071.6|1070.1|0
1648435300000|2022-03-28 02:41:40|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1648435320000|2022-03-28 02:42:00|1071.8|1070.3|1071.7|1070.2|1071.8|1070.3|1071.7|1070.2|0
1648435350000|2022-03-28 02:42:30|1071.8|1070.3|1071.7|1070.2|1071.8|1070.3|1071.7|1070.2|0
1648435360000|2022-03-28 02:42:40|1071.8|1070.3|1070.8|1069.8|1071.8|1070.5|1070.8|1069.8|2
1648435370000|2022-03-28 02:42:50||1070.2||1070.2||1070.2||1070.2|0
1648435380000|2022-03-28 02:43:00|1070.7|1069.8|1070.8|1070.2|1070.8|1070.2|1070.7|1069.8|1
1648435390000|2022-03-28 02:43:10|1070.9|1070.3|1072|1070.5|1072.2|1070.7|1070.9|1070.3|3
1648435410000|2022-03-28 02:43:30|1072.1|1070.6|1072.2|1070.7|1072.2|1070.7|1072.1|1070.6|0
1648435420000|2022-03-28 02:43:40|1072.3|1070.8|1071.4|1069.9|1072.3|1070.8|1071.2|1069.9|2
1648435430000|2022-03-28 02:43:50|1071.3|1069.8|1070.8|1069.8|1071.4|1070.2|1070.8|1069.8|3
1648435440000|2022-03-28 02:44:00|1071|1070.2|1070.8|1069.8|1071|1070.2|1070.8|1069.8|1
1648435450000|2022-03-28 02:44:10|1070.9|1070.2|1071|1070|1071|1070.2|1070.9|1069.9|0
1648435460000|2022-03-28 02:44:20|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1648435520000|2022-03-28 02:45:20|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1648435530000|2022-03-28 02:45:30|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1648435560000|2022-03-28 02:46:00|1071|1069.8|1071|1069.5|1071|1069.8|1071|1069.5|26
1648435570000|2022-03-28 02:46:10|1070.8|1069.3|1070|1069|1070.8|1069.3|1070|1069|44
1648435580000|2022-03-28 02:46:20|||||||||1
1648435590000|2022-03-28 02:46:30|||||||||1
1648435600000|2022-03-28 02:46:40|||||||||2
1648435620000|2022-03-28 02:47:00|1069.8|1068.8|1070|1069|1070|1069|1069.8|1068.4|7
1648435640000|2022-03-28 02:47:20|1069|1068.4|1068.9|1068.3|1069|1068.4|1068.9|1068.3|20
1648435650000|2022-03-28 02:47:30|1068.8|1067.9|1068.5|1067.5|1069|1068|1068.5|1067.2|14
1648435660000|2022-03-28 02:47:40|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1
1648435670000|2022-03-28 02:47:50|1068.8|1067.8|1068.2|1067.6|1068.8|1067.8|1068.2|1067.3|2
1648435680000|2022-03-28 02:48:00|1068.3|1067.3|1068.2|1067.2|1068.3|1067.3|1068.2|1067.2|4
1648435690000|2022-03-28 02:48:10|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|6
1648435700000|2022-03-28 02:48:20|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|5
1648435710000|2022-03-28 02:48:30|1068.2|1066.7|1068.3|1066.8|1068.3|1066.8|1068.2|1066.7|1
1648435750000|2022-03-28 02:49:10|1070.1|1068.6|1069.8|1068.3|1070.1|1068.6|1069.8|1068.3|7
1648435770000|2022-03-28 02:49:30|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1648435780000|2022-03-28 02:49:40|1069.8|1068.3|1069.3|1068.3|1069.8|1068.3|1069.3|1068.3|0
1648435810000|2022-03-28 02:50:10|1069|1068.4|1069|1068|1069.2|1068.4|1069|1068|0
1648435870000|2022-03-28 02:51:10|1069.2|1068.2|1069.3|1067.8|1069.7|1068.2|1069.2|1067.8|1
1648435880000|2022-03-28 02:51:20|1069.2|1067.7|1068.9|1067.4|1069.2|1067.7|1068.9|1067.4|1
1648435890000|2022-03-28 02:51:30|||||||||3
1648435900000|2022-03-28 02:51:40|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|2
1648435910000|2022-03-28 02:51:50|1069.7|1068.2|1069.8|1068.3|1069.8|1068.3|1069.7|1068.2|0
1648435920000|2022-03-28 02:52:00|1069.9|1068.4|1069.8|1068.3|1069.9|1068.4|1069.8|1068.3|0
1648435940000|2022-03-28 02:52:20|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1069|1068.4|1
1648435970000|2022-03-28 02:52:50|1069.9|1068.7|1070.1|1068.6|1070.2|1068.8|1069.2|1068.5|4
1648435980000|2022-03-28 02:53:00|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|0
1648435990000|2022-03-28 02:53:10|1070.1|1068.6|1070|1068.5|1070.1|1068.6|1070|1068.5|1
1648436040000|2022-03-28 02:54:00|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1648436070000|2022-03-28 02:54:30|1069.1|1068.5|1069.5|1068|1069.5|1068.5|1069.1|1068|3
1648436080000|2022-03-28 02:54:40|1069.2|1068.2|1069.8|1068.3|1069.8|1068.3|1069.1|1067.6|1
1648436090000|2022-03-28 02:54:50|1070.1|1068.6|1070|1068.5|1070.1|1069.2|1069.8|1068.5|1
1648436100000|2022-03-28 02:55:00|1069.9|1068.4|1069.5|1068|1069.9|1068.4|1069.5|1068|1
1648436110000|2022-03-28 02:55:10|1069.4|1067.9|1069.3|1067.8|1069.4|1067.9|1069.3|1067.8|1
1648436120000|2022-03-28 02:55:20|1069.4|1067.9|1069.2|1067.7|1069.5|1068|1069.2|1067.7|2
1648436130000|2022-03-28 02:55:30|1069.1|1067.6|1069|1067.5|1069.1|1067.6|1069|1067.5|4
1648436140000|2022-03-28 02:55:40|1068.9|1067.4|1068.8|1067.3|1068.9|1067.4|1068.8|1067.3|5
1648436150000|2022-03-28 02:55:50|1068.2|1067.2|1068.2|1067.2|1068.4|1067.2|1068.2|1066.8|3
1648436160000|2022-03-28 02:56:00|1068.5|1067.5|1068.4|1066.9|1068.5|1067.5|1068.4|1066.9|1
1648436170000|2022-03-28 02:56:10|1068.2|1066.7|1068.3|1066.8|1068.3|1066.8|1068|1066.5|9
1648436180000|2022-03-28 02:56:20|1068.2|1066.7|1068.1|1066.6|1068.2|1066.7|1068.1|1066.6|2
1648436190000|2022-03-28 02:56:30|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|3
1648436200000|2022-03-28 02:56:40|1068.1|1066.6|1067.4|1066.8|1068.2|1066.9|1067.4|1066.5|2
1648436220000|2022-03-28 02:57:00|1067.3|1066.7|1067.4|1066.8|1067.4|1066.8|1067.3|1066.7|3
1648436270000|2022-03-28 02:57:50|1067.5|1066.5|1067.4|1066.4|1067.5|1066.5|1067.4|1066.4|0
1648436280000|2022-03-28 02:58:00|1067.5|1066.5|1068.2|1066.7|1068.3|1066.8|1067.2|1066.5|5
1648436290000|2022-03-28 02:58:10|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1
1648436300000|2022-03-28 02:58:20|1068.2|1066.7|1068|1066.5|1068.2|1066.7|1068|1066.5|1
1648436310000|2022-03-28 02:58:30|1067.5|1066.3|1067.8|1066.3|1067.8|1066.3|1067.5|1066.3|1
1648436320000|2022-03-28 02:58:40|1068|1066.5|1068.2|1066.7|1068.2|1066.7|1068|1066.5|0
1648436350000|2022-03-28 02:59:10|1068.5|1067|1068.4|1066.9|1068.5|1067|1068.4|1066.9|1
1648436370000|2022-03-28 02:59:30|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|5
1648436440000|2022-03-28 03:00:40|1068.7|1068.1|1069|1068|1069.5|1068.1|1068.7|1067.8|0
1648436460000|2022-03-28 03:01:00|1068.9|1067.4|1068.3|1066.8|1068.9|1067.4|1068.3|1066.8|1
1648436470000|2022-03-28 03:01:10|1068.2|1066.7|1068.3|1066.8|1068.3|1066.8|1068.2|1066.7|0
1648436520000|2022-03-28 03:02:00|1068.2|1066.7|1068.2|1066.7|1068.3|1066.8|1068.2|1066.7|0
1648436530000|2022-03-28 03:02:10|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|0
1648436550000|2022-03-28 03:02:30|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|1068.5|1067.5|2
1648436560000|2022-03-28 03:02:40|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1
1648436580000|2022-03-28 03:03:00|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1648436640000|2022-03-28 03:04:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|1
1648436670000|2022-03-28 03:04:30|1069.1|1067.6|1069|1067.5|1069.1|1067.6|1069|1067.5|2
1648436730000|2022-03-28 03:05:30|||||||||4
1648436750000|2022-03-28 03:05:50|1068.9|1067.4|1068.7|1067.2|1068.9|1067.4|1068.7|1067.2|1
1648436760000|2022-03-28 03:06:00|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1648436790000|2022-03-28 03:06:30|1068.9|1067.4|1068.5|1067|1068.9|1067.4|1068.5|1067|0
1648436800000|2022-03-28 03:06:40|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|1068.3|1067.3|3
1648436820000|2022-03-28 03:07:00|1068.5|1067|1068.2|1067.6|1068.9|1067.6|1068.2|1067|1
1648436830000|2022-03-28 03:07:10|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|1068.3|1067.7|0
1648436870000|2022-03-28 03:07:50|1069.3|1067.8|1069.1|1067.6|1069.3|1068.2|1069.1|1067.6|4
1648436880000|2022-03-28 03:08:00|1069|1068|1069.2|1067.7|1069.2|1068.1|1068.7|1067.7|1
1648436910000|2022-03-28 03:08:30|1069.3|1067.8|1069.8|1068.3|1069.8|1068.3|1069.3|1067.8|0
1648436920000|2022-03-28 03:08:40|1069.7|1068.2|1069.2|1068.2|1069.7|1068.2|1069.2|1068.2|0
1648436940000|2022-03-28 03:09:00|1069.5|1068|1069.3|1067.8|1069.6|1068.2|1069.2|1067.8|0
1648437000000|2022-03-28 03:10:00|1069.4|1068.4|1069.8|1068.8|1069.8|1068.8|1069.4|1068.4|1
1648437010000|2022-03-28 03:10:10|1070|1068.5|1069.2|1067.7|1070|1068.5|1069.1|1067.7|0
1648437050000|2022-03-28 03:10:50|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1
1648437090000|2022-03-28 03:11:30|1069.2|1067.7|1069.2|1067.7|1069.2|1068.1|1069.1|1067.7|0
1648437100000|2022-03-28 03:11:40|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1648437120000|2022-03-28 03:12:00|||||||||1
1648437150000|2022-03-28 03:12:30|1069.2|1067.7|1069|1068.4|1069.2|1068.4|1069|1067.7|3
1648437160000|2022-03-28 03:12:40|1069.3|1068.7|1069.8|1068.8|1069.8|1068.8|1069.3|1068.7|1
1648437180000|2022-03-28 03:13:00|1070|1068.5|1069.9|1068.4|1070|1068.5|1069.9|1068.4|0
1648437190000|2022-03-28 03:13:10|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1648437200000|2022-03-28 03:13:20|1069.9|1068.4|1070.1|1068.6|1070.1|1068.6|1069.9|1068.4|0
1648437220000|2022-03-28 03:13:40|1069.9|1068.9|1069.9|1069.3|1070|1069.3|1069.9|1068.9|0
1648437230000|2022-03-28 03:13:50|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1648437240000|2022-03-28 03:14:00||1068.7||1068.7||1068.7||1068.7|1
1648437260000|2022-03-28 03:14:20|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1648437270000|2022-03-28 03:14:30|1069.9|1068.9|1070|1069|1070|1069|1069.9|1068.9|0
1648437290000|2022-03-28 03:14:50|1070.2|1068.7|1070.1|1068.6|1070.2|1068.7|1070.1|1068.6|1
1648437300000|2022-03-28 03:15:00|1070.3|1068.8|1070.1|1068.6|1070.3|1068.8|1070.1|1068.6|0
1648437330000|2022-03-28 03:15:30|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|0
1648437350000|2022-03-28 03:15:50|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|0
1648437360000|2022-03-28 03:16:00|1069.8|1068.3|1069.5|1068.5|1069.8|1068.5|1069.1|1068.3|1
1648437370000|2022-03-28 03:16:10|1069.1||1069.1||1069.1||1069.1||0
1648437390000|2022-03-28 03:16:30|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1
1648437420000|2022-03-28 03:17:00|1070.2|1068.7|1070|1068.5|1070.2|1068.7|1069.8|1068.3|0
1648437430000|2022-03-28 03:17:10|1069.9|1068.4|1069.8|1068.3|1069.9|1068.4|1069.8|1068.3|0
1648437460000|2022-03-28 03:17:40|1070|1069|1070|1069|1070|1069|1070|1069|0
1648437470000|2022-03-28 03:17:50|1070.2|1068.7|1070.1|1068.6|1070.2|1068.7|1070.1|1068.6|0
1648437480000|2022-03-28 03:18:00|1070.2|1068.7|1069.1|1068.5|1070.2|1068.8|1069.1|1068.5|1
1648437500000|2022-03-28 03:18:20|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1648437510000|2022-03-28 03:18:30|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|1068.9|1068.3|0
1648437520000|2022-03-28 03:18:40|1068.7|1068.1|1068.8|1068.2|1068.8|1068.2|1068.7|1068.1|3
1648437530000|2022-03-28 03:18:50|1069|1068|1068.7|1068.1|1069|1068.1|1068.7|1068|0
1648437540000|2022-03-28 03:19:00|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1648437550000|2022-03-28 03:19:10|1068.7|1068.1|1069.9|1068.4|1069.9|1068.4|1068.7|1068.1|1
1648437560000|2022-03-28 03:19:20|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|0
1648437660000|2022-03-28 03:21:00|1069.8|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1068|1
1648437720000|2022-03-28 03:22:00|1069.3|1067.8|1068.6|1068|1069.3|1068|1068.6|1067.8|1
1648437750000|2022-03-28 03:22:30|1068.4|1067.8|1068.2|1067.2|1068.4|1067.8|1068.2|1067.2|1
1648437760000|2022-03-28 03:22:40|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|2
1648437770000|2022-03-28 03:22:50|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1648437780000|2022-03-28 03:23:00|1069|1067.5|1069|1067.5|1069|1067.5|1069|1067.5|0
1648437800000|2022-03-28 03:23:20|1068.7|1067.7|1068.8|1067.3|1069|1067.7|1068.7|1067.2|0
1648437810000|2022-03-28 03:23:30|1068.5|1067.5|1068.4|1067.4|1068.7|1067.5|1068.4|1067|0
1648437820000|2022-03-28 03:23:40|1068.3|1067.7|1068.8|1067.3|1069.2|1067.7|1068.3|1067.3|0
1648437830000|2022-03-28 03:23:50|1068.7|1067.7|1068.7|1067.7|1069|1067.7|1068.7|1067.4|0
1648437840000|2022-03-28 03:24:00|1068.8|1067.3|1068.4|1067.4|1068.8|1067.5|1068.4|1067.3|0
1648437850000|2022-03-28 03:24:10|1068.5|1067|1068.9|1067.4|1068.9|1067.4|1068.4|1067|0
1648437860000|2022-03-28 03:24:20|1068.4|1067.8|1068.8|1067.3|1068.8|1067.8|1068.4|1067.3|0
1648437870000|2022-03-28 03:24:30|1069.3|1067.8|1068.7|1067.7|1069.3|1067.8|1068.7|1067.7|0
1648437880000|2022-03-28 03:24:40|1068.5|1067.5|1068.3|1066.8|1068.6|1067.5|1068.3|1066.8|3
1648437890000|2022-03-28 03:24:50|1068.4|1066.9|1068.2|1067.2|1068.5|1067.2|1068.2|1066.9|0
1648437920000|2022-03-28 03:25:20|1068|1067.4|1068.7|1067.7|1068.7|1067.7|1068|1067.3|0
1648437930000|2022-03-28 03:25:30|1068.8|1067.8|1069.2|1067.7|1069.2|1067.8|1068.8|1067.7|0
1648437940000|2022-03-28 03:25:40|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1648437970000|2022-03-28 03:26:10|1068.9|1067.4|1068.8|1067.3|1068.9|1067.4|1068.8|1067.3|0
1648437980000|2022-03-28 03:26:20|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|1068.7|1067.7|0
1648438040000|2022-03-28 03:27:20|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|0
1648438050000|2022-03-28 03:27:30|1068.7|1067.7|1069.3|1067.8|1069.3|1068.1|1068.6|1067.7|0
1648438190000|2022-03-28 03:29:50|1068.9|1067.9|1070.1|1068.6|1070.1|1068.6|1068.9|1067.7|2
1648438200000|2022-03-28 03:30:00|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|0
1648438390000|2022-03-28 03:33:10|||||||||3
1648438410000|2022-03-28 03:33:30||1069||1069||1069||1069|3
1648438420000|2022-03-28 03:33:40|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1648438450000|2022-03-28 03:34:10|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1648438470000|2022-03-28 03:34:30|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1648438480000|2022-03-28 03:34:40|1070.3|1069.7|1071.1|1069.6|1071.1|1069.7|1070.3|1069.6|1
1648438540000|2022-03-28 03:35:40|1070.8|1069.8|1070.7|1069.7|1070.8|1069.8|1070.7|1069.7|0
1648438550000|2022-03-28 03:35:50|1070|1068.5|1069.8|1068.8|1070|1068.8|1069.7|1068.5|2
1648438560000|2022-03-28 03:36:00|1069.9|1068.9|1070.3|1068.8|1070.3|1069.3|1069.9|1068.8|1
1648438610000|2022-03-28 03:36:50|1070|1069|1069.8|1068.8|1070.3|1069|1069.8|1068.5|0
1648438620000|2022-03-28 03:37:00|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|0
1648438630000|2022-03-28 03:37:10|1069.7|1069.1|1069.5|1068.9|1069.7|1069.1|1069.5|1068.7|0
1648438640000|2022-03-28 03:37:20|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1648438650000|2022-03-28 03:37:30|1070|1068.5|1069.8|1068.8|1070|1068.9|1069.8|1068.5|1
1648438680000|2022-03-28 03:38:00|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1648438700000|2022-03-28 03:38:20|1069.5|1068.9|1070.1|1068.6|1070.1|1068.9|1069.5|1068.6|1
1648438710000|2022-03-28 03:38:30|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1648439000000|2022-03-28 03:43:20|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1648439010000|2022-03-28 03:43:30|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1648439020000|2022-03-28 03:43:40|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1648439030000|2022-03-28 03:43:50|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|0
1648439300000|2022-03-28 03:48:20|1070.9|1069.4|1071.3|1069.8|1071.3|1069.8|1070.9|1069.4|0
1648439490000|2022-03-28 03:51:30|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|0
1648439690000|2022-03-28 03:54:50|1071.2|1069.7|1071.3|1069.8|1071.3|1069.8|1071.2|1069.7|0
1648439700000|2022-03-28 03:55:00|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|0
1648439710000|2022-03-28 03:55:10|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|0
1648439750000|2022-03-28 03:55:50|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1648439760000|2022-03-28 03:56:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1648439790000|2022-03-28 03:56:30|1070.5|1069.5|1070.6|1069.1|1070.6|1069.5|1070.5|1069.1|0
1648439860000|2022-03-28 03:57:40|1070.7|1069.2|1070.6|1069.1|1070.8|1069.3|1070.6|1069.1|2
1648439900000|2022-03-28 03:58:20|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|0
1648439910000|2022-03-28 03:58:30|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|1070.9|1069.4|0
1648439950000|2022-03-28 03:59:10|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1
1648439970000|2022-03-28 03:59:30|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|1070.8|1069.8|0
1648439990000|2022-03-28 03:59:50|1071|1069.5|1070.3|1069.3|1071|1069.7|1070.3|1069.3|0
1648440000000|2022-03-28 04:00:00|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|2
1648440020000|2022-03-28 04:00:20|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1648440060000|2022-03-28 04:01:00|1070.1|1069.5|1070.8|1069.3|1070.8|1069.5|1070.1|1069.3|1
1648440160000|2022-03-28 04:02:40|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1648440180000|2022-03-28 04:03:00|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1648440300000|2022-03-28 04:05:00|1070.9|1069.4|1070.8|1069.3|1070.9|1069.4|1070.8|1069.3|0
1648440310000|2022-03-28 04:05:10|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1648440330000|2022-03-28 04:05:30|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1648440340000|2022-03-28 04:05:40|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1648440360000|2022-03-28 04:06:00|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1648440370000|2022-03-28 04:06:10|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1648440400000|2022-03-28 04:06:40|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1648440420000|2022-03-28 04:07:00|1070.6|1069.6|1070.8|1069.3|1070.8|1069.6|1070.6|1069.3|0
1648440480000|2022-03-28 04:08:00|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1648440540000|2022-03-28 04:09:00|1070|1069.4|1070.4|1069.4|1071|1069.5|1069.9|1069.3|1
1648440660000|2022-03-28 04:11:00|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1648440830000|2022-03-28 04:13:50|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1648440870000|2022-03-28 04:14:30|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1648440900000|2022-03-28 04:15:00|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1648441110000|2022-03-28 04:18:30|1070.1|1069|1069.8|1069.2|1070.5|1069.2|1069.8|1069|1
1648441120000|2022-03-28 04:18:40|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|1
1648441140000|2022-03-28 04:19:00|1070.3|1069.3|1071|1069.5|1071.1|1069.9|1070.3|1069.3|1
1648441150000|2022-03-28 04:19:10|1070.7|1070.1|1071|1070.4|1071.1|1070.4|1070.7|1070.1|2
1648441160000|2022-03-28 04:19:20|1071.1|1070.5|1070.9|1070.3|1071.1|1070.5|1070.9|1070.3|0
1648441230000|2022-03-28 04:20:30|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|2
1648441250000|2022-03-28 04:20:50|1071.8|1070.8|1072.4|1071.8|1072.4|1071.8|1071.8|1070.8|4
1648441280000|2022-03-28 04:21:20|1072.6|1072|1073|1072|1073|1072|1072.6|1072|7
1648441290000|2022-03-28 04:21:30|1073.2|1072.6|1073.3|1072.3|1073.3|1072.6|1073.2|1072.3|8
1648441300000|2022-03-28 04:21:40|1073.2|1072.2|1073.4|1072.4|1073.4|1072.4|1073.2|1072.2|2
1648441320000|2022-03-28 04:22:00|1073.6|1072.6|1072.9|1071.4|1073.6|1072.6|1072.9|1071.4|5
1648441380000|2022-03-28 04:23:00|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1648441470000|2022-03-28 04:24:30|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1648441510000|2022-03-28 04:25:10|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1648441680000|2022-03-28 04:28:00|1072.7|1071.2|1072.9|1071.4|1072.9|1071.4|1072.7|1071.2|0
1648441910000|2022-03-28 04:31:50|1072.8|1071.3|1072.6|1071.1|1072.8|1071.3|1072.6|1071.1|0
1648441920000|2022-03-28 04:32:00|1072.1||1072.1||1072.1||1072.1||0
1648441930000|2022-03-28 04:32:10|||||||||2
1648441980000|2022-03-28 04:33:00|1072|1071.4|1072.2|1071.2|1072.3|1071.4|1072|1071.2|0
1648442120000|2022-03-28 04:35:20|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1648442190000|2022-03-28 04:36:30|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1648442220000|2022-03-28 04:37:00|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1648442430000|2022-03-28 04:40:30|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1648442440000|2022-03-28 04:40:40|1072.1|1071.5|1072.2|1071.2|1072.2|1071.5|1072.1|1071.2|0
1648442670000|2022-03-28 04:44:30|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|1072.1|1071.5|0
1648442680000|2022-03-28 04:44:40|1072.2|1071.2|1072.1|1071.5|1072.3|1071.5|1072.1|1071.2|1
1648442690000|2022-03-28 04:44:50|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1648442710000|2022-03-28 04:45:10|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1648443060000|2022-03-28 04:51:00|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1648443080000|2022-03-28 04:51:20|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|1072.1|1071.1|0
1648443160000|2022-03-28 04:52:40|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|3
1648443400000|2022-03-28 04:56:40|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1648443550000|2022-03-28 04:59:10|1072|1070.9|1072|1070.5|1072|1070.9|1072|1070.5|4
1648443580000|2022-03-28 04:59:40|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1
1648443630000|2022-03-28 05:00:30|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1648443690000|2022-03-28 05:01:30|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1648443810000|2022-03-28 05:03:30|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1648443840000|2022-03-28 05:04:00|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1648443870000|2022-03-28 05:04:30|1072|1070.5|1072.1|1070.6|1072.1|1070.6|1072|1070.5|0
1648443910000|2022-03-28 05:05:10|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1648443940000|2022-03-28 05:05:40|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|1071.7|1070.7|0
1648443960000|2022-03-28 05:06:00|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1648443970000|2022-03-28 05:06:10|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|0
1648443990000|2022-03-28 05:06:30|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|1
1648444000000|2022-03-28 05:06:40|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|1071.7|1071.1|0
1648444060000|2022-03-28 05:07:40|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|4
1648444070000|2022-03-28 05:07:50|1071.2|1070.5|1071.6|1070.6|1071.6|1070.6|1071.2|1070.5|1
1648444080000|2022-03-28 05:08:00|1071.9|1070.4|1071.4|1069.9|1071.9|1070.6|1071.4|1069.9|5
1648444090000|2022-03-28 05:08:10|1071.1|1070.1|1072.1|1070.6|1072.1|1071.3|1071.1|1070.1|2
1648444160000|2022-03-28 05:09:20|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|0
1648444210000|2022-03-28 05:10:10|1071.7|1070.7|1071.9|1070.4|1071.9|1070.7|1071.7|1070.4|0
1648444230000|2022-03-28 05:10:30|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1648444250000|2022-03-28 05:10:50|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|1071.3|1070.7|0
1648444260000|2022-03-28 05:11:00|1071.2|1070.6|1070.7|1069.2|1071.5|1070.6|1070.6|1069.1|1
1648444270000|2022-03-28 05:11:10|1070.1|1069.5|1070.6|1069.6|1070.6|1069.6|1070.1|1069.5|1
1648444320000|2022-03-28 05:12:00|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1648444360000|2022-03-28 05:12:40|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|1071.1|1069.6|0
1648444400000|2022-03-28 05:13:20|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1648444430000|2022-03-28 05:13:50|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1648444470000|2022-03-28 05:14:30|1070.4|1069.8|1070.3|1069.7|1070.4|1069.8|1070.3|1069.7|0
1648444510000|2022-03-28 05:15:10|1070.2|1069.6|1071|1069.5|1071|1069.6|1070.2|1069.4|1
1648444580000|2022-03-28 05:16:20|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|1070.7|1069.7|0
1648444600000|2022-03-28 05:16:40|1070.6|1069.6|1070.2|1069.6|1070.6|1069.6|1070.2|1069.6|0
1648444620000|2022-03-28 05:17:00|1070.1|1069.5|1070|1069.4|1070.1|1069.5|1070|1069.4|0
1648444630000|2022-03-28 05:17:10|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|1070.1|1069.5|0
1648444650000|2022-03-28 05:17:30|1070|1069.4|1069.9|1069.3|1070|1069.4|1069.9|1069.3|0
1648444680000|2022-03-28 05:18:00|1069.7|1069.1|1070.9|1069.4|1070.9|1069.4|1069.7|1069.1|2
1648444750000|2022-03-28 05:19:10|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1648444770000|2022-03-28 05:19:30|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|1070.5|1069.9|0
1648444830000|2022-03-28 05:20:30|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1648444860000|2022-03-28 05:21:00|1070.3|1069.7|1070.6|1069.1|1070.7|1069.7|1070.3|1068.9|4
1648444870000|2022-03-28 05:21:10|1070|1069.4|1069.7|1069.1|1070|1069.4|1069.7|1069.1|0
1648444900000|2022-03-28 05:21:40|1070|1068.7|1070|1068.5|1070|1068.7|1070|1068.5|1
1648445010000|2022-03-28 05:23:30|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1648445050000|2022-03-28 05:24:10|1069.6|1068.6|1070.2|1068.7|1070.2|1068.7|1069.6|1068.6|1
1648445120000|2022-03-28 05:25:20|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1648445160000|2022-03-28 05:26:00|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|0
1648445180000|2022-03-28 05:26:20|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1648445190000|2022-03-28 05:26:30|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1648445230000|2022-03-28 05:27:10|1069.3|1068.7|1070.1|1068.6|1070.2|1068.7|1069.3|1068.6|1
1648445240000|2022-03-28 05:27:20|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|0
1648445250000|2022-03-28 05:27:30|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1648445260000|2022-03-28 05:27:40|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1648445280000|2022-03-28 05:28:00|1069.2|1068.6|1070.1|1068.6|1070.1|1068.6|1069.2|1068.5|1
1648445290000|2022-03-28 05:28:10|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|0
1648445360000|2022-03-28 05:29:20|1070.4|1068.9|1071.2|1069.7|1071.2|1069.7|1070.4|1068.9|0
1648445370000|2022-03-28 05:29:30|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1648445380000|2022-03-28 05:29:40|1070.9|1069.9|1071.4|1069.9|1071.4|1069.9|1070.9|1069.6|0
1648445400000|2022-03-28 05:30:00|1070.9|1069.4|1070.1|1068.6|1070.9|1069.4|1069.8|1068.6|4
1648445410000|2022-03-28 05:30:10|1070|1068.5|1069.9|1068.4|1070.1|1068.6|1069.9|1068.4|3
1648445430000|2022-03-28 05:30:30|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|1070.1|1068.6|0
1648445440000|2022-03-28 05:30:40|1069.9|1069.3|1070.1|1069.1|1070.1|1069.3|1069.9|1069.1|0
1648445450000|2022-03-28 05:30:50|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1648445470000|2022-03-28 05:31:10|1070|1069|1070.1|1068.6|1070.2|1069|1070|1068.6|0
1648445490000|2022-03-28 05:31:30|1069.8|1068.8|1070.6|1069.1|1070.7|1069.2|1069.8|1068.4|2
1648445530000|2022-03-28 05:32:10|1070.5|1069|1070.6|1069.1|1070.6|1069.1|1070.2|1068.7|0
1648445570000|2022-03-28 05:32:50|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1648445580000|2022-03-28 05:33:00|1070.4|1068.9|1070|1068.5|1070.4|1069.1|1070|1068.5|0
1648445590000|2022-03-28 05:33:10|1069.7|1068.7|1070.6|1069.1|1070.6|1069.1|1069.7|1068.7|1
1648445610000|2022-03-28 05:33:30|1069.7|1068.9|1070.4|1068.9|1070.4|1068.9|1069.7|1068.9|1
1648445640000|2022-03-28 05:34:00|1070.5|1069|1070.8|1069.3|1070.9|1069.4|1070.5|1069|0
1648445730000|2022-03-28 05:35:30|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|1070.4|1068.9|0
1648445740000|2022-03-28 05:35:40|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|0
1648445750000|2022-03-28 05:35:50|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|0
1648445770000|2022-03-28 05:36:10|1070.1|1068.6|1070.5|1069|1070.5|1069|1069.4|1068.6|1
1648445790000|2022-03-28 05:36:30|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1648445800000|2022-03-28 05:36:40|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1648445810000|2022-03-28 05:36:50|1070.1|1069.1|1069.8|1069.2|1070.1|1069.2|1069.8|1069.1|0
1648445820000|2022-03-28 05:37:00|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|0
1648445830000|2022-03-28 05:37:10|1070|1068.7|1069.9|1068.9|1070|1068.9|1069.8|1068.5|7
1648445870000|2022-03-28 05:37:50|1069.8|1069.2|1070|1069|1070|1069.4|1069.8|1069|0
1648445880000|2022-03-28 05:38:00|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|0
1648445920000|2022-03-28 05:38:40|1069.6|1069|1069.7|1068.7|1069.8|1069|1069.6|1068.7|0
1648445930000|2022-03-28 05:38:50|1069.4|1068.8|1069.7|1068.2|1069.7|1068.8|1069.3|1068.2|1
1648445960000|2022-03-28 05:39:20|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1
1648445970000|2022-03-28 05:39:30|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1648446000000|2022-03-28 05:40:00|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|0
1648446010000|2022-03-28 05:40:10|1069.7|1069.1|1069.9|1068.9|1070|1069.2|1069.7|1068.9|1
1648446020000|2022-03-28 05:40:20|1069.7|1069.1|1069.9|1069.3|1069.9|1069.3|1069.7|1069.1|0
1648446070000|2022-03-28 05:41:10|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1648446090000|2022-03-28 05:41:30|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|0
1648446100000|2022-03-28 05:41:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1648446130000|2022-03-28 05:42:10|1069.7|1069.1|1069.7|1068.2|1069.7|1069.1|1069.7|1068.2|5
1648446140000|2022-03-28 05:42:20|1069.6|1068.1|1070|1068.5|1070|1068.5|1069.6|1068.1|1
1648446160000|2022-03-28 05:42:40|1069.2|1068.6|1070|1068.5|1070|1068.6|1069.2|1068.4|0
1648446200000|2022-03-28 05:43:20|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1648446210000|2022-03-28 05:43:30|1069.1|1067.6|1069.2|1067.7|1069.2|1067.7|1069.1|1067.6|1
1648446220000|2022-03-28 05:43:40|1068.9|1067.9|1068.8|1067.8|1068.9|1067.9|1068.8|1067.8|0
1648446240000|2022-03-28 05:44:00|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1648446250000|2022-03-28 05:44:10|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1648446290000|2022-03-28 05:44:50|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1648446300000|2022-03-28 05:45:00|1068.4|1067.6|1068.4|1067.8|1068.4|1067.8|1068.4|1067.6|0
1648446320000|2022-03-28 05:45:20|1068.3|1067.7|1068.1|1067.5|1068.3|1067.7|1068.1|1067.5|2
1648446330000|2022-03-28 05:45:30|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1
1648446380000|2022-03-28 05:46:20|1068.5|1067.5|1068.3|1067.3|1068.5|1067.6|1068.2|1067.3|0
1648446400000|2022-03-28 05:46:40|1068|1067.4|1067.9|1067.3|1068|1067.4|1067.9|1067.3|0
1648446500000|2022-03-28 05:48:20|1068|1067.4|1068.9|1067.9|1068.9|1067.9|1068|1067.4|3
1648446510000|2022-03-28 05:48:30|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1648446540000|2022-03-28 05:49:00|1069.1|1067.6|1068.9|1067.4|1069.1|1067.6|1068.9|1067.4|0
1648446550000|2022-03-28 05:49:10|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1648446580000|2022-03-28 05:49:40|1068.4|1067.4|1068.4|1067.4|1068.8|1067.4|1068.4|1067.3|2
1648446590000|2022-03-28 05:49:50|1068.6|1067.1|1068.4|1067.4|1068.6|1067.4|1068.4|1067.1|0
1648446600000|2022-03-28 05:50:00|1068.8|1067.3|1067.9|1066.9|1068.8|1067.4|1067.9|1066.9|2
1648446620000|2022-03-28 05:50:20|1067.6|1067|1067.3|1066.7|1067.6|1067|1067.3|1066.7|1
1648446630000|2022-03-28 05:50:30|1068.5|1067|1068.6|1067.1|1068.6|1067.1|1068.5|1067|3
1648446640000|2022-03-28 05:50:40|1068.4|1066.9|1068.6|1067.1|1068.6|1067.1|1068.4|1066.9|0
1648446660000|2022-03-28 05:51:00|1068.4|1066.9|1068.2|1066.7|1068.4|1066.9|1068.2|1066.7|0
1648446670000|2022-03-28 05:51:10|1068.1|1066.6|1068|1066.5|1068.1|1066.9|1067.9|1066.5|0
1648446690000|2022-03-28 05:51:30|1067.7|1066.7|1067.6|1066.6|1067.7|1066.7|1067.6|1066.6|0
1648446710000|2022-03-28 05:51:50|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|2
1648446770000|2022-03-28 05:52:50|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1
1648446780000|2022-03-28 05:53:00|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1648446830000|2022-03-28 05:53:50|1067.3|1066.2|1067.3|1066.3|1067.3|1066.3|1067.2|1066.2|0
1648446840000|2022-03-28 05:54:00|1067.4|1065.9|1067.1|1066.1|1067.4|1066.1|1066.9|1065.9|1
1648446850000|2022-03-28 05:54:10|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|0
1648446900000|2022-03-28 05:55:00|1067.6|1066.1|1067.9|1066.4|1068|1066.5|1067.6|1066.1|1
1648446960000|2022-03-28 05:56:00|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1
1648446970000|2022-03-28 05:56:10|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1
1648447010000|2022-03-28 05:56:50|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|0
1648447020000|2022-03-28 05:57:00|1067.9|1066.4|1067.4|1066.4|1067.9|1066.4|1067.4|1066.4|0
1648447050000|2022-03-28 05:57:30|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|1067.5|1066.5|0
1648447060000|2022-03-28 05:57:40|1067.4|1066.4|1067.3|1066.3|1067.6|1066.4|1067.3|1066.1|0
1648447080000|2022-03-28 05:58:00|1067.4|1065.9|1067.2|1066.2|1067.5|1066.2|1067.1|1065.9|1
1648447090000|2022-03-28 05:58:10|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|1066.9|1066.3|0
1648447110000|2022-03-28 05:58:30|1067.6|1066.1|1067.9|1066.4|1067.9|1066.4|1067.6|1066.1|2
1648447150000|2022-03-28 05:59:10|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|1068.1|1066.6|4
1648447180000|2022-03-28 05:59:40|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1
1648447190000|2022-03-28 05:59:50|||||||||1
1648447200000|2022-03-28 06:00:00|1067.8|1066.3|1067.8|1066.3|1067.9|1066.4|1067.8|1066.3|0
1648447210000|2022-03-28 06:00:10|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|0
1648447220000|2022-03-28 06:00:20|1067.8|1066.3|1067.7|1066.2|1067.8|1066.3|1067.7|1066.2|0
1648447250000|2022-03-28 06:00:50|||||||||1
1648447290000|2022-03-28 06:01:30|1067.6|1067|1067.6|1066.1|1067.6|1067|1067.6|1066.1|1
1648447320000|2022-03-28 06:02:00|1067.5|1066|1067.3|1066.3|1067.5|1066.3|1067.3|1065.9|1
1648447330000|2022-03-28 06:02:10|1067.4|1065.9|1067.3|1066.3|1067.4|1066.3|1067.3|1065.9|0
1648447340000|2022-03-28 06:02:20|1067.4|1065.9|1067.2|1066.2|1067.4|1066.2|1067.2|1065.9|0
1648447350000|2022-03-28 06:02:30|1067.3|1066.3|1067.3|1066.3|1067.4|1066.3|1067.3|1065.9|0
1648447360000|2022-03-28 06:02:40|1067.4|1065.9|1067.3|1066.3|1067.4|1066.3|1067.1|1065.9|0
1648447370000|2022-03-28 06:02:50|1067.4|1065.9|1067.1|1066.1|1067.5|1066.5|1067.1|1065.9|1
1648447390000|2022-03-28 06:03:10|1067.2|1066.2|1066.9|1066.3|1067.2|1066.3|1066.9|1066.1|0
1648447430000|2022-03-28 06:03:50|1067.6|1066.1|1067.8|1066.3|1067.8|1066.3|1067.6|1066.1|1
1648447440000|2022-03-28 06:04:00|1067.7|1066.2|1067.8|1066.3|1067.8|1066.3|1067.7|1066.2|0
1648447450000|2022-03-28 06:04:10|1067.9|1066.4|1067.9|1066.9|1067.9|1066.9|1067.8|1066.4|0
1648447470000|2022-03-28 06:04:30|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1648447490000|2022-03-28 06:04:50|1068|1066.5|1067.8|1066.3|1068|1066.5|1067.8|1066.3|0
1648447550000|2022-03-28 06:05:50|||||||||1
1648447570000|2022-03-28 06:06:10|1067.9|1066.4|1067.8|1066.3|1067.9|1066.4|1067.8|1066.3|0
1648447580000|2022-03-28 06:06:20|1067.6|1066.1|1067.8|1066.3|1067.8|1066.3|1067.6|1066.1|0
1648447600000|2022-03-28 06:06:40|1067.6|1066.1|1067.7|1066.2|1067.8|1066.3|1067.6|1066.1|0
1648447610000|2022-03-28 06:06:50|1067.6|1066.1|1067.6|1066.1|1067.8|1066.3|1067.6|1066.1|0
1648447620000|2022-03-28 06:07:00|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1648447630000|2022-03-28 06:07:10|1067.6|1066.1|1067.8|1066.3|1067.8|1066.3|1067.6|1066.1|0
1648447640000|2022-03-28 06:07:20|1067.7|1066.2|1067.6|1066.1|1067.8|1066.3|1067.6|1066.1|0
1648447650000|2022-03-28 06:07:30|1067.8|1066.3|1067.6|1066.1|1067.8|1066.3|1067.6|1066.1|0
1648447660000|2022-03-28 06:07:40|1067.7|1066.2|1067.6|1066.1|1067.8|1066.3|1067.6|1066.1|0
1648447680000|2022-03-28 06:08:00|1067.8|1066.3|1067.7|1066.2|1067.8|1066.3|1067.6|1066.1|0
1648447690000|2022-03-28 06:08:10|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1648447700000|2022-03-28 06:08:20|1067.7|1066.2|1067.8|1066.3|1067.8|1066.3|1067.6|1066.1|0
1648447710000|2022-03-28 06:08:30|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|0
1648447720000|2022-03-28 06:08:40|1067.7|1066.2|1067.8|1066.3|1067.8|1066.3|1067.7|1066.2|0
1648447730000|2022-03-28 06:08:50|1067.7|1066.2|1067.8|1066.3|1067.8|1066.3|1067.7|1066.2|0
1648447740000|2022-03-28 06:09:00|1067.9|1066.4|1067.8|1066.3|1067.9|1066.4|1067.7|1066.2|2
1648447750000|2022-03-28 06:09:10|1067.7|1066.2|1067.8|1066.3|1067.8|1066.3|1067.7|1066.2|0
1648447760000|2022-03-28 06:09:20|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|0
1648447770000|2022-03-28 06:09:30|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.6|1066.1|1
1648447790000|2022-03-28 06:09:50|1067.6|1066.1|1067.9|1066.4|1067.9|1066.9|1067.5|1066.1|2
1648447800000|2022-03-28 06:10:00|1067.8|1066.3|1067.6|1066.1|1067.8|1066.3|1067.6|1066.1|0
1648447810000|2022-03-28 06:10:10|1067.8|1066.3|1067.1|1066.1|1067.8|1066.3|1067.1|1066.1|0
1648447830000|2022-03-28 06:10:30|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|0
1648447840000|2022-03-28 06:10:40|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|1067.1|1066.1|0
1648447850000|2022-03-28 06:10:50|1067.2|1066.5|1067.2|1066.2|1067.2|1066.5|1067.2|1066.2|0
1648447860000|2022-03-28 06:11:00|1067.1|1066.1|1067.2|1066.2|1067.2|1066.2|1067.1|1066.1|1
1648447870000|2022-03-28 06:11:10|1066.9|1066.3|1067.2|1066.2|1067.2|1066.3|1066.9|1066.2|1
1648447960000|2022-03-28 06:12:40|1066.9|1066.3|1067.8|1066.3|1067.8|1066.3|1066.9|1066|1
1648447970000|2022-03-28 06:12:50|1067.6|1066.1|1067.5|1066|1067.6|1066.1|1067.5|1066|0
1648448000000|2022-03-28 06:13:20|1067.4|1065.9|1067.5|1066|1067.5|1066|1067.3|1065.8|0
1648448020000|2022-03-28 06:13:40|1067.3|1066.3|1067.4|1066.4|1067.6|1066.4|1067.3|1066|0
1648448040000|2022-03-28 06:14:00|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|0
1648448050000|2022-03-28 06:14:10|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|1
1648448070000|2022-03-28 06:14:30|1067.4|1065.9|1067.4|1065.9|1067.5|1066|1067.4|1065.9|0
1648448080000|2022-03-28 06:14:40|1067.5|1066|1067.4|1065.9|1067.5|1066|1067.4|1065.9|0
1648448090000|2022-03-28 06:14:50|1067.5|1066|1067.7|1066.2|1067.7|1066.2|1067.2|1065.9|4
1648448100000|2022-03-28 06:15:00|1067.6|1066.1|1067.5|1066|1067.6|1066.1|1067.5|1066|0
1648448150000|2022-03-28 06:15:50|1067.6|1066.1|1067.6|1066.1|1067.7|1066.2|1067.6|1066.1|1
1648448160000|2022-03-28 06:16:00|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|0
1648448190000|2022-03-28 06:16:30|1067.4|1066.4|1067.5|1066|1067.5|1066.4|1067.4|1066|0
1648448210000|2022-03-28 06:16:50|1067.4|1065.9|1067.3|1065.8|1067.4|1065.9|1067.3|1065.8|1
1648448220000|2022-03-28 06:17:00|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|0
1648448230000|2022-03-28 06:17:10|1067.5|1066|1067.5|1066|1067.5|1066|1067.5|1066|0
1648448280000|2022-03-28 06:18:00|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|1067.4|1065.9|0
1648448300000|2022-03-28 06:18:20|1067.5|1066|1067.4|1065.9|1067.5|1066|1067.4|1065.9|0
1648448310000|2022-03-28 06:18:30|1067.5|1066|1067.5|1066|1067.5|1066|1067.4|1065.9|0
1648448320000|2022-03-28 06:18:40|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|1067.3|1066.3|0
1648448330000|2022-03-28 06:18:50|1067.2|1066.6|1067.8|1066.3|1067.8|1066.6|1067.2|1066.3|1
1648448340000|2022-03-28 06:19:00|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|0
1648448350000|2022-03-28 06:19:10|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|1067.7|1066.2|0
1648448360000|2022-03-28 06:19:20|1067.5|1066.5|1067.4|1066.4|1067.8|1066.5|1067.4|1066.2|0
1648448390000|2022-03-28 06:19:50|||||||||1
1648448400000|2022-03-28 06:20:00|1067.3|1066.3|1067.3|1066.3|1067.6|1066.3|1067.3|1066.1|0
1648448450000|2022-03-28 06:20:50|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1
1648448460000|2022-03-28 06:21:00|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1
1648448480000|2022-03-28 06:21:20|1067.7|1066.2|1067.6|1066.1|1067.7|1066.2|1067.6|1066.1|2
1648448500000|2022-03-28 06:21:40|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1648448540000|2022-03-28 06:22:20|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|1067.9|1066.4|0
1648448580000|2022-03-28 06:23:00|1067.8|1066.3|1067.8|1066.3|1067.9|1066.4|1067.8|1066.3|0
1648448590000|2022-03-28 06:23:10|1067.5|1066.5|1067.6|1066.6|1067.6|1066.6|1067.5|1066.5|0
1648448600000|2022-03-28 06:23:20|1067.4|1066.4|1067.1|1066.5|1067.4|1066.6|1067.1|1066.4|0
1648448620000|2022-03-28 06:23:40|1067.4|1066.4|1067.6|1066.6|1067.6|1066.6|1067.4|1066.4|2
1648448650000|2022-03-28 06:24:10|1068|1066.5|1067.9|1066.4|1068|1066.5|1067.9|1066.4|0
1648448730000|2022-03-28 06:25:30|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|2
1648448760000|2022-03-28 06:26:00|1068|1067|1068|1067|1068|1067|1068|1067|0
1648448770000|2022-03-28 06:26:10|||||||||1
1648448840000|2022-03-28 06:27:20|1069|1067.5|1069|1067.5|1069.1|1067.6|1069|1067.5|1
1648448850000|2022-03-28 06:27:30|1068.9|1067.4|1069|1067.5|1069|1067.5|1068.9|1067.4|0
1648448880000|2022-03-28 06:28:00|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|0
1648448940000|2022-03-28 06:29:00|1068.9|1067.9|1068.4|1066.9|1069.2|1068.3|1068.4|1066.9|3
1648449010000|2022-03-28 06:30:10|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1
1648449070000|2022-03-28 06:31:10|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1648449130000|2022-03-28 06:32:10|||||||||1
1648449140000|2022-03-28 06:32:20|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|0
1648449160000|2022-03-28 06:32:40|1068.4|1066.9|1068.5|1067|1068.5|1067|1068.4|1066.9|0
1648449230000|2022-03-28 06:33:50|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1
1648449310000|2022-03-28 06:35:10|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|1
1648449320000|2022-03-28 06:35:20|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1648449330000|2022-03-28 06:35:30|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1648449340000|2022-03-28 06:35:40|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1648449360000|2022-03-28 06:36:00|1068.6|1067.1|1068.7|1067.2|1068.7|1067.2|1068.6|1067.1|0
1648449410000|2022-03-28 06:36:50|1068.6|1067.1|1068.7|1067.2|1068.7|1067.2|1068.6|1067.1|0
1648449420000|2022-03-28 06:37:00|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1
1648449430000|2022-03-28 06:37:10|1068.5|1067|1068.5|1067.5|1068.7|1067.5|1068.5|1067|1
1648449440000|2022-03-28 06:37:20|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1648449450000|2022-03-28 06:37:30|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|1068.6|1067.1|0
1648449460000|2022-03-28 06:37:40|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|1068.4|1066.9|0
1648449470000|2022-03-28 06:37:50|1068.6|1067.1|1068.3|1066.8|1068.6|1067.1|1068.3|1066.8|0
1648449480000|2022-03-28 06:38:00|1067.7|1067.1|1067.6|1067|1067.7|1067.1|1067.6|1067|1
1648449500000|2022-03-28 06:38:20|1067.5|1066.9|1068.6|1067.1|1068.6|1067.1|1067.2|1066.4|4
1648449510000|2022-03-28 06:38:30|1068.7|1067.2|1068.5|1067.9|1068.7|1067.9|1068.4|1067.2|0
1648449520000|2022-03-28 06:38:40|1068.4|1067.8|1068.6|1068|1068.6|1068|1068.4|1067.8|0
1648449530000|2022-03-28 06:38:50|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|1068.7|1068.1|0
1648449540000|2022-03-28 06:39:00|1068.8|1068.2|1067.9|1066.9|1068.9|1068.2|1067.9|1066.9|9
1648449550000|2022-03-28 06:39:10|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|2
1648449560000|2022-03-28 06:39:20|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1648449570000|2022-03-28 06:39:30|1068.6|1067.6|1068.8|1067.8|1069|1067.8|1068.6|1067.4|0
1648449580000|2022-03-28 06:39:40|1068.9|1067.9|1068.8|1068.2|1068.9|1068.2|1068.8|1067.9|0
1648449590000|2022-03-28 06:39:50|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1648449600000|2022-03-28 06:40:00|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1648449610000|2022-03-28 06:40:10|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1648449640000|2022-03-28 06:40:40|1069.6|1068.2|1070|1068.5|1070|1068.5|1069.6|1068.2|0
1648449670000|2022-03-28 06:41:10|||||||||2
1648449680000|2022-03-28 06:41:20|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|6
1648449690000|2022-03-28 06:41:30|1068.7|1067.7|1068.6|1067.6|1068.7|1067.7|1068.6|1067.6|0
1648449700000|2022-03-28 06:41:40|1069.1||1069.1||1069.1||1069.1||2
1648449710000|2022-03-28 06:41:50|1069.6|1068.1|1069.2|1067.7|1069.6|1068.1|1069.2|1067.7|0
1648449730000|2022-03-28 06:42:10|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1648449840000|2022-03-28 06:44:00|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|0
1648449850000|2022-03-28 06:44:10|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1648449880000|2022-03-28 06:44:40|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|0
1648449910000|2022-03-28 06:45:10|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1648449920000|2022-03-28 06:45:20|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1648449930000|2022-03-28 06:45:30|1069.9|1068.4|1069.1|1068.1|1069.9|1068.4|1069.1|1067.9|0
1648449960000|2022-03-28 06:46:00|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1648449970000|2022-03-28 06:46:10|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1648449990000|2022-03-28 06:46:30|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1648450000000|2022-03-28 06:46:40|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1648450030000|2022-03-28 06:47:10|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1648450050000|2022-03-28 06:47:30|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|1069.1|1068.1|0
1648450110000|2022-03-28 06:48:30|1069|1068|1069|1068|1069|1068|1069|1068|0
1648450200000|2022-03-28 06:50:00|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1648450210000|2022-03-28 06:50:10|1069|1068|1069.7|1068.2|1069.7|1068.2|1069|1068|0
1648450260000|2022-03-28 06:51:00|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1648450270000|2022-03-28 06:51:10|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|0
1648450310000|2022-03-28 06:51:50|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|0
1648450320000|2022-03-28 06:52:00|1069.8|1068.3|1069.7|1069.1|1069.8|1069.1|1069.4|1068.3|1
1648450390000|2022-03-28 06:53:10|1070|1069|1070.1|1069.1|1070.1|1069.1|1070|1069|1
1648450420000|2022-03-28 06:53:40|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1648450440000|2022-03-28 06:54:00|1070.1|1069.1|1070.2|1069.2|1070.2|1069.2|1070.1|1069.1|1
1648450450000|2022-03-28 06:54:10|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1648450500000|2022-03-28 06:55:00|1070.5|1069.5|1070.6|1069.6|1070.6|1069.6|1070.5|1069.5|0
1648450510000|2022-03-28 06:55:10|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1648450560000|2022-03-28 06:56:00|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1648450570000|2022-03-28 06:56:10|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|1070.5|1069.5|0
1648450590000|2022-03-28 06:56:30|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1648450610000|2022-03-28 06:56:50|1070.3|1069.3|1070.2|1069.2|1070.3|1069.3|1070.2|1069.2|0
1648450620000|2022-03-28 06:57:00|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1648450630000|2022-03-28 06:57:10|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1648450660000|2022-03-28 06:57:40|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|1
1648450690000|2022-03-28 06:58:10|1070.2|1069.6|1070.8|1069.8|1070.8|1069.8|1070.2|1069.6|0
1648450710000|2022-03-28 06:58:30|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1648450720000|2022-03-28 06:58:40|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1648450740000|2022-03-28 06:59:00|1070.6|1070|1070.8|1069.8|1070.8|1070|1070.6|1069.8|2
1648450750000|2022-03-28 06:59:10|1070.7|1069.7|1071.8|1070.3|1071.9|1070.4|1070.7|1069.7|5
1648450800000|2022-03-28 07:00:00|1071.7|1070.2|1070.7|1069.2|1071.7|1070.2|1070.7|1069.2|2
1648450900000|2022-03-28 07:01:40|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1648451040000|2022-03-28 07:04:00|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|2
1648451060000|2022-03-28 07:04:20|1070.9|1069.4|1072|1070.5|1072|1070.6|1070.9|1069.4|4
1648451070000|2022-03-28 07:04:30|1072.1|1070.6|1072.1|1070.6|1072.2|1070.7|1072|1070.5|0
1648451090000|2022-03-28 07:04:50|1072|1070.5|1071.5|1070.9|1072|1070.9|1071.5|1070.5|0
1648451100000|2022-03-28 07:05:00|1071.1|1069.6|1070.9|1069.4|1071.1|1069.6|1070.9|1069.4|2
1648451110000|2022-03-28 07:05:10|1071|1069.5|1070.9|1069.4|1071|1069.5|1070.9|1069.4|0
1648451130000|2022-03-28 07:05:30|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1648451160000|2022-03-28 07:06:00|1070.3|1069.7|1070.2|1069.6|1070.3|1069.7|1070.2|1069.6|0
1648451170000|2022-03-28 07:06:10|1070.1|1069.5|1070.4|1069.8|1071.1|1069.8|1070.1|1069.5|3
1648451210000|2022-03-28 07:06:50|1069.7|1069.1|1070.1|1069.1|1070.6|1069.7|1069.4|1068.4|7
1648451220000|2022-03-28 07:07:00|1069.8|1069.2|1070.1|1068.6|1070.1|1069.2|1069.5|1068.4|4
1648451240000|2022-03-28 07:07:20|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|0
1648451250000|2022-03-28 07:07:30|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1648451280000|2022-03-28 07:08:00|1069.8|1069.2|1070|1069|1070.1|1069.3|1069.8|1069|1
1648451300000|2022-03-28 07:08:20|1070.2|1068.7|1069.8|1068.8|1070.2|1068.8|1069.7|1068.6|2
1648451310000|2022-03-28 07:08:30|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|0
1648451340000|2022-03-28 07:09:00|1070.1|1068.6|1069.9|1068.4|1070.1|1068.6|1069.9|1068.4|0
1648451350000|2022-03-28 07:09:10|1069.6|1068.6|1069.7|1068.7|1069.7|1068.7|1069.6|1068.6|1
1648451380000|2022-03-28 07:09:40|||||||||1
1648451400000|2022-03-28 07:10:00||1069.1||1069.1||1069.1||1069.1|2
1648451420000|2022-03-28 07:10:20|1069.5|1068.9|1069.7|1069.1|1069.7|1069.1|1069.5|1068.9|0
1648451430000|2022-03-28 07:10:30|1069.5|1068.9|1069.4|1068.8|1069.5|1068.9|1069.4|1068.8|0
1648451440000|2022-03-28 07:10:40|1069.3|1068.7|1069.2|1068.6|1069.4|1068.7|1069.2|1068.4|2
1648451450000|2022-03-28 07:10:50|1069.1|1068.5|1069|1068.4|1069.1|1068.5|1068.9|1068.3|0
1648451460000|2022-03-28 07:11:00|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1
1648451500000|2022-03-28 07:11:40|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1648451520000|2022-03-28 07:12:00|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1
1648451530000|2022-03-28 07:12:10|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1648451540000|2022-03-28 07:12:20|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1648451570000|2022-03-28 07:12:50|1069.3|1068.7|1069.3|1068.3|1069.3|1068.7|1069.3|1068.3|0
1648451580000|2022-03-28 07:13:00|1069.2|1068.6|1069.4|1068.4|1069.6|1068.6|1069.1|1068.1|3
1648451590000|2022-03-28 07:13:10|1069.6|1068.6|1069.7|1068.7|1069.7|1068.7|1069.6|1068.6|3
1648451600000|2022-03-28 07:13:20|1069.6|1068.6|1069.7|1069.1|1069.7|1069.1|1069.6|1068.6|0
1648451610000|2022-03-28 07:13:30|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1
1648451620000|2022-03-28 07:13:40|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1648451630000|2022-03-28 07:13:50|1069.7|1068.8|1069.9|1068.9|1069.9|1068.9|1069.7|1068.8|0
1648451640000|2022-03-28 07:14:00|1070|1069|1070|1069|1070|1069|1070|1069|0
1648451650000|2022-03-28 07:14:10|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|1069.9|1069.3|0
1648451700000|2022-03-28 07:15:00||1068.9||1068.9||1068.9||1068.9|2
1648451750000|2022-03-28 07:15:50|1070|1069|1070.1|1069.1|1070.1|1069.3|1069.9|1069|2
1648451760000|2022-03-28 07:16:00|1069.9|1068.9|1070.1|1068.6|1070.1|1068.9|1069.9|1068.6|0
1648451770000|2022-03-28 07:16:10|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|1070.2|1068.7|0
1648451790000|2022-03-28 07:16:30|1070.1|1069.1|1069.5|1068.5|1070.3|1069.1|1069.5|1068.5|3
1648451810000|2022-03-28 07:16:50|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1648451830000|2022-03-28 07:17:10|1069.4|1068.4|1068.8|1068.2|1069.4|1068.4|1068.8|1068.2|0
1648451850000|2022-03-28 07:17:30|1068.7|1068.1|1069.7|1068.2|1069.7|1068.2|1068.7|1068|7
1648451860000|2022-03-28 07:17:40|1069.3|1068.3|1069.1|1068.1|1069.3|1068.3|1069.1|1068.1|0
1648451880000|2022-03-28 07:18:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1648451890000|2022-03-28 07:18:10|1068.9|1067.3|1068.9|1067.4|1068.9|1067.4|1068.9|1067.3|3
1648451900000|2022-03-28 07:18:20|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1648451910000|2022-03-28 07:18:30|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|1068.9|1067.4|0
1648451930000|2022-03-28 07:18:50|1068.6|1067.1|1068.2|1067.2|1068.6|1067.2|1067.8|1067.1|2
1648451940000|2022-03-28 07:19:00|1067.8||1067.8||1067.8||1067.8||0
1648451960000|2022-03-28 07:19:20|1067.7|1067.1|1067.5|1066.9|1067.7|1067.1|1067.4|1066.8|2
1648451970000|2022-03-28 07:19:30|1067.7|1067.1|1068.7|1067.7|1068.7|1067.7|1067.7|1067.1|3
1648451980000|2022-03-28 07:19:40|1068.8|1067.3|1068.5|1067.9|1068.8|1067.9|1068.5|1067.2|0
1648451990000|2022-03-28 07:19:50|1068.7|1068.1|1068.7|1067.7|1068.7|1068.1|1068.7|1067.7|0
1648452000000|2022-03-28 07:20:00||1068.1||1068.1||1068.1||1068.1|0
1648452010000|2022-03-28 07:20:10|1068.6|1068|1069.3|1068.3|1069.3|1068.3|1068.6|1068|5
1648452030000|2022-03-28 07:20:30|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1069.7|1068.7|1
1648452070000|2022-03-28 07:21:10|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|1069.5|1068.5|0
1648452080000|2022-03-28 07:21:20|1069.3|1068.7|1069.2|1068.6|1069.3|1068.7|1069.2|1068.6|0
1648452090000|2022-03-28 07:21:30|1069.1|1068.5|1069.1|1068.5|1069.1|1068.5|1069|1068.4|1
1648452100000|2022-03-28 07:21:40|1069.7|1068.2|1069.5|1068.5|1069.7|1068.5|1069.5|1068.2|0
1648452110000|2022-03-28 07:21:50|1069.7|1068.2|1070.6|1069.1|1070.7|1069.2|1069.7|1068.2|2
1648452120000|2022-03-28 07:22:00|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|0
1648452170000|2022-03-28 07:22:50||1069.7||1069.7||1069.7||1069.7|3
1648452180000|2022-03-28 07:23:00|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1648452190000|2022-03-28 07:23:10|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|1070.7|1070.1|0
1648452230000|2022-03-28 07:23:50||1069.2||1069.2||1069.2||1069.2|1
1648452240000|2022-03-28 07:24:00|1071.3|1069.8|1071.4|1069.9|1071.4|1069.9|1071.3|1069.8|1
1648452260000|2022-03-28 07:24:20|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1648452290000|2022-03-28 07:24:50|1071.4|1069.9|1072|1071|1072|1071|1071.4|1069.9|2
1648452300000|2022-03-28 07:25:00|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|1071.9|1070.9|0
1648452320000|2022-03-28 07:25:20|1072.2|1070.4|1072.2|1070.7|1072.2|1070.7|1072.2|1070.4|1
1648452330000|2022-03-28 07:25:30|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1648452350000|2022-03-28 07:25:50|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1648452370000|2022-03-28 07:26:10|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1648452450000|2022-03-28 07:27:30|1072|1071|1070.8|1069.8|1072|1071|1070.8|1069.8|3
1648452460000|2022-03-28 07:27:40|1070.9|1069.4|1071|1070|1071|1070|1070.6|1069.4|1
1648452490000|2022-03-28 07:28:10|1071.3|1069.8|1071|1070|1071.7|1070.2|1071|1069.8|1
1648452500000|2022-03-28 07:28:20|1070.8|1069.8|1070.5|1069.5|1070.8|1069.8|1070.5|1069.2|1
1648452530000|2022-03-28 07:28:50|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|0
1648452550000|2022-03-28 07:29:10|1070.3|1069.3|1070.5|1069|1070.5|1069.3|1070.3|1069|0
1648452560000|2022-03-28 07:29:20|1070.4|1068.9|1069.9|1068.9|1070.4|1068.9|1069.9|1068.9|1
1648452570000|2022-03-28 07:29:30|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1648452580000|2022-03-28 07:29:40|1070.1|1069.1|1070.2|1069.2|1070.2|1069.2|1070.1|1069.1|0
1648452620000|2022-03-28 07:30:20|1070|1069|1070.2|1069.2|1070.2|1069.2|1070|1069|0
1648452630000|2022-03-28 07:30:30|1070.1|1069.1|1070|1069|1070.1|1069.1|1070|1069|0
1648452660000|2022-03-28 07:31:00|1070.2|1068.7|1070|1068.5|1070.2|1068.7|1070|1068.5|2
1648452690000|2022-03-28 07:31:30|1069.9|1068.4|1069.5|1068.5|1069.9|1068.5|1069.5|1068.3|2
1648452700000|2022-03-28 07:31:40|1069.6|1068.6|1070.2|1068.7|1070.3|1068.8|1069.6|1068.6|1
1648452770000|2022-03-28 07:32:50|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1069.9|1068.9|1
1648452800000|2022-03-28 07:33:20||1068.4||1068.4||1068.4||1068.4|1
1648452850000|2022-03-28 07:34:10|1069.2|1068.6|1069.5|1068.9|1069.5|1068.9|1069|1068.4|25
1648452870000|2022-03-28 07:34:30|1070.1|1069.5|1069.9|1068.4|1070.1|1069.5|1069.8|1068.4|0
1648452880000|2022-03-28 07:34:40|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|0
1648452890000|2022-03-28 07:34:50|1069.9|1068.4|1070.3|1068.8|1070.5|1069|1069.3|1068.4|2
1648452950000|2022-03-28 07:35:50|1070.4|1068.9|1070.3|1068.8|1070.4|1068.9|1070.3|1068.8|1
1648452960000|2022-03-28 07:36:00|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|1070.6|1069.1|0
1648452970000|2022-03-28 07:36:10|1070.5|1069|1070.6|1069.1|1070.6|1069.1|1070.5|1069|0
1648452990000|2022-03-28 07:36:30|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1648453000000|2022-03-28 07:36:40|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1648453040000|2022-03-28 07:37:20|1070.3|1069.3|1070.4|1069.4|1070.4|1069.4|1070.3|1069.3|0
1648453090000|2022-03-28 07:38:10|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1648453140000|2022-03-28 07:39:00|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1
1648453150000|2022-03-28 07:39:10|1070|1069|1069.7|1068.7|1070|1069|1069.7|1068.7|1
1648453190000|2022-03-28 07:39:50|1069.2|1068.6|1069.2|1067.7|1069.2|1068.6|1069.2|1067.7|3
1648453200000|2022-03-28 07:40:00|1068.9|1067.9|1068.8|1067.8|1068.9|1068.1|1068.7|1067.8|3
1648453210000|2022-03-28 07:40:10|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1648453250000|2022-03-28 07:40:50|||||||||1
1648453260000|2022-03-28 07:41:00|1068.8|1067.8|1068.8|1067.8|1068.9|1067.9|1068.8|1067.8|0
1648453280000|2022-03-28 07:41:20|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|1068.9|1067.9|0
1648453300000|2022-03-28 07:41:40|1068.2|1067.6|1069|1067.5|1069.5|1068|1068.2|1067.2|7
1648453320000|2022-03-28 07:42:00|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1648453330000|2022-03-28 07:42:10|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1648453340000|2022-03-28 07:42:20|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|0
1648453390000|2022-03-28 07:43:10|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|1069.7|1068.2|0
1648453410000|2022-03-28 07:43:30|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1648453430000|2022-03-28 07:43:50|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.3|1067.8|0
1648453560000|2022-03-28 07:46:00|||||||||1
1648453580000|2022-03-28 07:46:20|1069|1068|1069|1068|1069|1068|1069|1068|0
1648453620000|2022-03-28 07:47:00|1069.2|1067.7|1069.5|1068|1069.5|1068|1069|1067.7|2
1648453640000|2022-03-28 07:47:20|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1648453650000|2022-03-28 07:47:30||1068.6||1068.6||1068.6||1068.6|0
1648453660000|2022-03-28 07:47:40|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1648453670000|2022-03-28 07:47:50|1069.6|1069|1069.5|1068|1069.6|1069|1069.5|1068|0
1648453680000|2022-03-28 07:48:00|1069.4|1067.9|1069.3|1068.3|1069.4|1068.3|1069.3|1067.9|0
1648453700000|2022-03-28 07:48:20|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|1069.4|1068.4|0
1648453740000|2022-03-28 07:49:00|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|1
1648453750000|2022-03-28 07:49:10|1069.4|1067.9|1069.4|1067.9|1069.5|1068|1069.4|1067.9|0
1648453920000|2022-03-28 07:52:00|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1068.8|1067.8|1
1648453980000|2022-03-28 07:53:00|1068.9|1067.9|1069.2|1067.7|1069.2|1067.9|1068.9|1067.7|0
1648453990000|2022-03-28 07:53:10|1068.7|1068.1|1069.2|1067.7|1069.2|1068.1|1068.5|1067.7|1
1648454030000|2022-03-28 07:53:50|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|0
1648454040000|2022-03-28 07:54:00|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1648454070000|2022-03-28 07:54:30|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|0
1648454090000|2022-03-28 07:54:50|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1648454100000|2022-03-28 07:55:00|1069.2|1068.2|1069.4|1068.4|1069.9|1068.9|1069.2|1068.2|2
1648454110000|2022-03-28 07:55:10|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1648454170000|2022-03-28 07:56:10|1069|1068.4|1069.2|1068.6|1069.2|1068.6|1069|1068.4|0
1648454180000|2022-03-28 07:56:20|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1648454210000|2022-03-28 07:56:50|1069.1|1068.5|1069.2|1068.6|1069.3|1068.7|1069.1|1068.5|0
1648454250000|2022-03-28 07:57:30|||||||||1
1648454260000|2022-03-28 07:57:40|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|1069.3|1068.7|0
1648454270000|2022-03-28 07:57:50|1069.2|1068.6|1069.5|1068.9|1069.5|1068.9|1069.2|1068.5|2
1648454340000|2022-03-28 07:59:00|1069.7|1068.7|1069.7|1068.7|1069.7|1068.8|1069.4|1068.6|1
1648454370000|2022-03-28 07:59:30|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|1069.5|1068.9|0
1648454380000|2022-03-28 07:59:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1648454390000|2022-03-28 07:59:50|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|1070.1|1069.1|0
1648454400000|2022-03-28 08:00:00|1070.2|1069.2|1070|1069|1070.2|1069.2|1070|1069|0
1648454450000|2022-03-28 08:00:50|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1070.3|1069.3|1
1648454460000|2022-03-28 08:01:00|1070.4|1068.9|1070|1069|1070.4|1069|1070|1068.9|0
1648454500000|2022-03-28 08:01:40|1069.7|1069.1|1069.4|1068.8|1069.7|1069.1|1069.4|1068.8|2
1648454510000|2022-03-28 08:01:50|1070.1|1068.6|1069.5|1068.5|1070.4|1068.9|1069.5|1068.5|0
1648454520000|2022-03-28 08:02:00|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1648454570000|2022-03-28 08:02:50|1069.3|1068.7|1069.1|1068.5|1069.3|1068.7|1069.1|1068.5|0
1648454580000|2022-03-28 08:03:00|1069.3|1068.7|1069.5|1068.9|1069.5|1068.9|1069.3|1068.7|0
1648454600000|2022-03-28 08:03:20|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1648454630000|2022-03-28 08:03:50|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|1069.7|1069.1|0
1648454700000|2022-03-28 08:05:00|1069.6|1069|1070.1|1069.5|1070.5|1069.5|1069.6|1069|2
1648454710000|2022-03-28 08:05:10|1070|1069.4|1070.7|1069.2|1070.7|1069.5|1069.6|1069|2
1648454720000|2022-03-28 08:05:20|1071|1069.5|1071.1|1069.6|1071.1|1069.6|1071|1069.5|0
1648454730000|2022-03-28 08:05:30|1070.8|1069.8|1070.5|1069.9|1070.8|1069.9|1070.5|1069.8|0
1648454740000|2022-03-28 08:05:40|1070.1|1069.1|1070|1069|1070.1|1069.1|1070|1069|1
1648454750000|2022-03-28 08:05:50|||||||||1
1648454810000|2022-03-28 08:06:50|1069.5|1068.9|1070|1069|1070|1069|1069.5|1068.9|0
1648454900000|2022-03-28 08:08:20|1070.1|1069.1|1071.1|1069.6|1071.1|1069.9|1070.1|1069.1|1
1648454940000|2022-03-28 08:09:00|1071|1070|1071|1070.4|1071|1070.4|1071|1070|1
1648455000000|2022-03-28 08:10:00|1071.1|1070.5|1071.2|1070.6|1071.7|1070.7|1071.1|1070.3|1
1648455020000|2022-03-28 08:10:20|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1648455030000|2022-03-28 08:10:30|1071.2|1070.6|1071.1|1069.6|1071.2|1070.6|1071|1069.5|1
1648455090000|2022-03-28 08:11:30|1070.8|1069.8|1070.6|1069.1|1070.8|1069.8|1070.6|1069.1|0
1648455110000|2022-03-28 08:11:50|1071.1|1069.6|1071.2|1069.7|1071.2|1069.7|1071.1|1069.6|0
1648455120000|2022-03-28 08:12:00|1071|1070.4|1072|1070.5|1072|1070.9|1071|1070.4|1
1648455130000|2022-03-28 08:12:10|1072.1|1070.6|1072.2|1070.7|1072.2|1070.7|1072.1|1070.6|0
1648455160000|2022-03-28 08:12:40|1071.9|1070.9|1072|1071|1072|1071|1071.9|1070.9|0
1648455180000|2022-03-28 08:13:00|1072.3|1070.8|1072.3|1070.8|1072.4|1070.9|1072.3|1070.8|0
1648455210000|2022-03-28 08:13:30|1072.2|1071.2|1072.5|1071|1072.5|1071.7|1072.2|1071|7
1648455230000|2022-03-28 08:13:50|1072.3|1071.7|1072.4|1071.8|1073.5|1072.5|1072.3|1071.7|5
1648455240000|2022-03-28 08:14:00|1072.5|1071.9|1071.5|1070.9|1072.5|1071.9|1071.5|1070.9|7
1648455260000|2022-03-28 08:14:20|1072.7|1071.2|1071.7|1070.2|1072.7|1071.2|1070.9|1069.9|5
1648455270000|2022-03-28 08:14:30|1072.1|1070.6|1071.2|1069.7|1072.2|1070.7|1071.2|1069.7|5
1648455420000|2022-03-28 08:17:00|1071.3|1069.8|1070.5|1069|1071.3|1069.8|1069.5|1068.9|5
1648455430000|2022-03-28 08:17:10|1070.6|1069.1|1070.9|1069.4|1070.9|1069.4|1070.6|1069.1|0
1648455440000|2022-03-28 08:17:20|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1071.2|1069.7|1
1648455460000|2022-03-28 08:17:40|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|1071.3|1069.8|0
1648455470000|2022-03-28 08:17:50|1071.2|1069.7|1071.2|1070.2|1071.2|1070.2|1071.1|1069.7|0
1648455480000|2022-03-28 08:18:00|1072.2|1070.7|1072.5|1071|1072.5|1071.7|1071.5|1070|18
1648455490000|2022-03-28 08:18:10|1072.4|1071.4|1072.9|1071.4|1072.9|1071.7|1072.4|1071.4|0
1648455540000|2022-03-28 08:19:00|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|1073.1|1071.6|0
1648455570000|2022-03-28 08:19:30|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1648455580000|2022-03-28 08:19:40|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|0
1648455590000|2022-03-28 08:19:50|1072|1071.4|1071.5|1070|1072.3|1071.4|1071.5|1070|1
1648455600000|2022-03-28 08:20:00|1072.5|1070.5|1072.4|1070.9|1072.9|1072.1|1072.4|1070.5|0
1648455610000|2022-03-28 08:20:10|1072.1|1070.6|1072.3|1071.3|1072.4|1071.4|1072.1|1070.6|0
1648455650000|2022-03-28 08:20:50|1072.5|1071.5|1072.9|1071.4|1072.9|1071.9|1072.5|1071.4|2
1648455660000|2022-03-28 08:21:00|1072.4|1070.9|1072.2|1070.7|1072.4|1070.9|1072.2|1070.7|0
1648455680000|2022-03-28 08:21:20|1072|1070.5|1072.4|1070.9|1072.7|1071.6|1071.9|1070.4|0
1648455710000|2022-03-28 08:21:50|1072.1|1070.6|1071.7|1070.2|1072.1|1070.6|1071.7|1070.2|0
1648455720000|2022-03-28 08:22:00|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|0
1648455750000|2022-03-28 08:22:30|1071.7|1070.2|1072.3|1070.8|1072.3|1070.8|1071.7|1070.2|0
1648455760000|2022-03-28 08:22:40|1072.2|1070.7|1071.5|1070|1072.2|1070.7|1071.5|1070|0
1648455770000|2022-03-28 08:22:50|1071.3|1070.3|1071.9|1070.9|1071.9|1070.9|1071.3|1070.1|4
1648455780000|2022-03-28 08:23:00|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|1
1648455790000|2022-03-28 08:23:10|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|1072.2|1070.7|0
1648455820000|2022-03-28 08:23:40|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|1072.4|1070.9|0
1648455830000|2022-03-28 08:23:50|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|0
1648455840000|2022-03-28 08:24:00|1072.9|1071.4|1072.2|1070.7|1073|1071.8|1072.2|1070.7|1
1648455850000|2022-03-28 08:24:10|1071.9|1070.4|1072.3|1070.8|1072.3|1070.8|1071.9|1070.4|1
1648455880000|2022-03-28 08:24:40|1072.4|1070.9|1072.2|1070.7|1073|1071.5|1072.2|1070.7|0
1648455900000|2022-03-28 08:25:00|1072.1|1070.6|1072|1070.5|1072.1|1070.6|1072|1070.5|0
1648455920000|2022-03-28 08:25:20|1071.9|1070.4|1071.2|1070.2|1071.9|1070.4|1071.2|1070.2|8
1648455930000|2022-03-28 08:25:30|1071.1|1070.1|1071.2|1069.7|1071.2|1070.1|1071.1|1069.7|1
1648455950000|2022-03-28 08:25:50|1071|1069.5|1070.8|1069.3|1071|1069.5|1070.8|1069.3|0
1648455960000|2022-03-28 08:26:00|1070.7|1069.2|1071.4|1069.9|1071.4|1069.9|1070.6|1069.2|0
1648455970000|2022-03-28 08:26:10|1071.3|1070.3|1072.4|1070.9|1072.4|1070.9|1071.3|1070|1
1648455980000|2022-03-28 08:26:20|||||||||1
1648456020000|2022-03-28 08:27:00|1072.5|1071|1072.9|1071.4|1072.9|1071.4|1072.5|1071|0
1648456060000|2022-03-28 08:27:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1648456070000|2022-03-28 08:27:50|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|1072.9|1071.4|0
1648456080000|2022-03-28 08:28:00|1073|1071.5|1071.9|1070.4|1073|1071.5|1071.9|1070.4|1
1648456140000|2022-03-28 08:29:00|1072.2|1070.7|1071.9|1070.4|1072.2|1070.7|1071.9|1070.4|0
1648456200000|2022-03-28 08:30:00|1072|1071|1073.1|1072.1|1073.2|1072.1|1072|1071|2
1648456250000|2022-03-28 08:30:50|1073|1072.4|1073.2|1071.7|1073.2|1072.4|1073|1071.7|1
1648456260000|2022-03-28 08:31:00|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|1072.7|1071.2|2
1648456270000|2022-03-28 08:31:10|1073|1071.5|1072.6|1071.1|1073|1071.5|1072.6|1071.1|0
1648456310000|2022-03-28 08:31:50|1072.1|1070.7|1072.2|1070.7|1072.2|1070.7|1072.1|1070.7|0
1648456320000|2022-03-28 08:32:00|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|0
1648456340000|2022-03-28 08:32:20|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|0
1648456390000|2022-03-28 08:33:10|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|5
1648456400000|2022-03-28 08:33:20|1072.6|1071.1|1072.5|1071.5|1072.6|1071.5|1072.5|1071.1|0
1648456410000|2022-03-28 08:33:30|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|1072.7|1071.7|0
1648456470000|2022-03-28 08:34:30|1073.6|1072.1|1073.2|1071.7|1073.6|1072.1|1073.2|1071.7|3
1648456500000|2022-03-28 08:35:00|1073|1072|1073|1072|1073|1072|1073|1072|0
1648456510000|2022-03-28 08:35:10|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1648456520000|2022-03-28 08:35:20|1072.6|1072|1073.5|1072.9|1073.5|1072.9|1072.6|1072|2
1648456560000|2022-03-28 08:36:00|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1648456580000|2022-03-28 08:36:20|1073.5|1072.9|1073.1|1071.6|1073.5|1072.9|1073.1|1071.6|3
1648456590000|2022-03-28 08:36:30|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1648456630000|2022-03-28 08:37:10|1072.9|1071.4|1072.7|1071.2|1072.9|1071.4|1072.7|1071.2|0
1648456640000|2022-03-28 08:37:20|1073.1|1071.6|1073.2|1071.7|1073.2|1071.7|1073.1|1071.6|7
1648456660000|2022-03-28 08:37:40|1073.5|1072|1073.9|1072.4|1073.9|1072.4|1073.5|1072|2
1648456670000|2022-03-28 08:37:50|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|1073.8|1072.3|0
1648456680000|2022-03-28 08:38:00|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|1073.7|1072.2|0
1648456700000|2022-03-28 08:38:20|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1648456710000|2022-03-28 08:38:30|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|1072.9|1072.3|0
1648456720000|2022-03-28 08:38:40|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1648456730000|2022-03-28 08:38:50|1072.9|1072.3|1073.1|1072.5|1073.1|1072.5|1072.9|1072.3|0
1648456740000|2022-03-28 08:39:00|1073.4|1072.4|1073.7|1072.2|1074|1073|1073.4|1072.2|2
1648456750000|2022-03-28 08:39:10|1073.8|1072.3|1073.7|1072.7|1073.8|1072.7|1073.7|1072.3|0
1648456850000|2022-03-28 08:40:50|1073.9|1073.1|1073.8|1072.8|1073.9|1073.1|1073.8|1072.8|0
1648456870000|2022-03-28 08:41:10|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|1073.9|1072.4|0
1648456880000|2022-03-28 08:41:20|1073.6|1072.6|1073.5|1072.5|1073.6|1072.6|1073.5|1072.5|0
1648456890000|2022-03-28 08:41:30|1073.6|1072.1|1074.8|1073.3|1074.8|1073.3|1073.6|1072.1|1
1648456900000|2022-03-28 08:41:40|1074.7|1073.2|1074.8|1073.3|1074.8|1073.3|1074.7|1073.2|1
1648456910000|2022-03-28 08:41:50|1074.9|1073.4|1074.4|1072.9|1074.9|1073.4|1074.4|1072.9|0
1648456920000|2022-03-28 08:42:00|1074.5|1073|1075|1074|1075|1074|1074.5|1073|1
1648456950000|2022-03-28 08:42:30|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|1075.2|1073.7|0
1648456980000|2022-03-28 08:43:00|1075|1074|1075.2|1073.7|1075.2|1074|1075|1073.7|0
1648457010000|2022-03-28 08:43:30|1074.7|1072.7|1073.8|1072.3|1074.7|1072.7|1073.8|1072.3|1
1648457020000|2022-03-28 08:43:40|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|0
1648457050000|2022-03-28 08:44:10|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|1074.4|1072.9|0
1648457100000|2022-03-28 08:45:00|1073.5|1072|1074|1073|1074|1073|1072.7|1071.4|5
1648457110000|2022-03-28 08:45:10|1073.8|1072.8|1074.1|1073.1|1074.3|1073.1|1073.8|1072.8|0
1648457130000|2022-03-28 08:45:30|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|1
1648457160000|2022-03-28 08:46:00|1075|1073.5|1073.8|1072.3|1075|1073.5|1073.8|1072.3|0
1648457170000|2022-03-28 08:46:10|1073.9|1072.4|1073.2|1071.7|1074.9|1073.4|1073|1071.5|2
1648457180000|2022-03-28 08:46:20|1073.3|1071.8|1073.8|1072.3|1074|1072.5|1073|1071.8|1
1648457190000|2022-03-28 08:46:30|1074|1072.5|1073.8|1072.3|1074|1072.5|1073.8|1072.3|0
1648457210000|2022-03-28 08:46:50|1074|1072.5|1074|1072.5|1074|1072.5|1074|1072.5|0
1648457220000|2022-03-28 08:47:00|1073.9|1072.4|1074.3|1072.8|1074.3|1072.8|1073.9|1072.4|1
1648457230000|2022-03-28 08:47:10|1074.5|1073.3|1074.4|1072.9|1074.5|1073.3|1074.4|1072.9|0
1648457240000|2022-03-28 08:47:20|1074.5|1073|1074.7|1073.2|1074.7|1073.2|1074.5|1073|2
1648457250000|2022-03-28 08:47:30|1074.6|1073.1|1074.8|1073.3|1074.8|1073.3|1074.5|1073|7
1648457260000|2022-03-28 08:47:40|1074.9|1073.4|1074.6|1073.1|1074.9|1073.4|1074.5|1073|1
1648457270000|2022-03-28 08:47:50|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1074.7|1073.2|1
1648457280000|2022-03-28 08:48:00|||||||||1
1648457290000|2022-03-28 08:48:10|1074.8|1073.3|1074.7|1073.2|1074.8|1073.3|1074.7|1073.2|4
1648457300000|2022-03-28 08:48:20|1074.8|1073.3|1074.8|1073.3|1074.8|1073.3|1074.7|1073.2|0
1648457310000|2022-03-28 08:48:30|1075|1073.5|1074.7|1073.2|1075|1074.3|1074.5|1073.2|12
1648457320000|2022-03-28 08:48:40|1074.4|1072.9|1074.4|1073.4|1074.6|1073.4|1074.3|1072.8|0
1648457330000|2022-03-28 08:48:50|1074.7|1073.2|1074.8|1074.2|1074.8|1074.2|1074.4|1073.2|1
1648457340000|2022-03-28 08:49:00|1074.9|1074.3|1074.8|1073.8|1075|1074.3|1074.8|1073.4|18
1648457350000|2022-03-28 08:49:10|1074.9|1073.9|1074.7|1074.1|1074.9|1074.2|1074.6|1073.8|0
1648457360000|2022-03-28 08:49:20|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1648457370000|2022-03-28 08:49:30|||||||||5
1648457380000|2022-03-28 08:49:40|1074.7|1074.1|1074.7|1074.1|1074.8|1074.2|1074.7|1074.1|0
1648457390000|2022-03-28 08:49:50|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1648457400000|2022-03-28 08:50:00|1074.7|1074.1|1074.9|1073.9|1074.9|1074.1|1074.6|1073.8|5
1648457410000|2022-03-28 08:50:10|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1648457420000|2022-03-28 08:50:20|1075|1073.5|1074.2|1073.6|1075|1074|1074.2|1073.5|0
1648457430000|2022-03-28 08:50:30|1074.3|1073.7|1074.4|1073.8|1074.4|1073.8|1074.3|1073.7|3
1648457440000|2022-03-28 08:50:40|1074.6|1073.6|1074.4|1073.8|1074.6|1073.8|1074.4|1073.5|0
1648457450000|2022-03-28 08:50:50|1074.8|1074.1|1074.7|1074.1|1074.8|1074.1|1074.7|1074.1|1
1648457460000|2022-03-28 08:51:00|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1648457470000|2022-03-28 08:51:10|1074.9|1073.9|1074.9|1073.9|1074.9|1074.2|1074.8|1073.8|2
1648457480000|2022-03-28 08:51:20|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1
1648457490000|2022-03-28 08:51:30|1075|1073.5|1074.8|1073.8|1075|1073.9|1074.8|1073.5|0
1648457500000|2022-03-28 08:51:40||1074.2||1074.2||1074.2||1074.2|5
1648457510000|2022-03-28 08:51:50|||||||||6
1648457520000|2022-03-28 08:52:00||1073.8||1073.8||1073.8||1073.8|0
1648457530000|2022-03-28 08:52:10|1074.9|1073.9|1074.9|1073.4|1075|1074.3|1074.9|1073.4|6
1648457540000|2022-03-28 08:52:20|1075|1073.5|1074.9|1073.9|1075|1073.9|1074.9|1073.5|5
1648457550000|2022-03-28 08:52:30|||||||||5
1648457560000|2022-03-28 08:52:40|||||||||5
1648457580000|2022-03-28 08:53:00|||||||||5
1648457590000|2022-03-28 08:53:10|1075|1074|1075|1074|1075|1074|1075|1074|0
1648457600000|2022-03-28 08:53:20|||||||||5
1648457610000|2022-03-28 08:53:30|||||||||5
1648457620000|2022-03-28 08:53:40|1074.2|1073.6|1073.7|1073.1|1074.2|1073.6|1073.6|1073|13
1648457640000|2022-03-28 08:54:00|1074|1073|1074.9|1073.9|1075.1|1073.9|1074|1073|8
1648457650000|2022-03-28 08:54:10|1074.6|1074|1074.2|1072.7|1074.8|1074|1074.2|1072.7|2
1648457660000|2022-03-28 08:54:20|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|3
1648457680000|2022-03-28 08:54:40|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1073|1
1648457700000|2022-03-28 08:55:00|1074.3|1072.8|1074.4|1072.9|1074.4|1072.9|1074.3|1072.8|1
1648457730000|2022-03-28 08:55:30|1074.5|1073|1074.2|1072.7|1074.6|1073.1|1074.2|1072.7|10
1648457740000|2022-03-28 08:55:40|1074.1|1072.6|1071.5|1070.5|1074.1|1072.6|1071.5|1070.5|2
1648457750000|2022-03-28 08:55:50|1071.4|1070.8|1071.7|1070.2|1071.9|1070.8|1071.4|1070.1|7
1648457760000|2022-03-28 08:56:00|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|1071.6|1070.1|0
1648457770000|2022-03-28 08:56:10|1071.7|1070.2|1071.7|1070.2|1071.9|1070.4|1071.7|1070.2|0
1648457780000|2022-03-28 08:56:20|1071|1070.4|1071.7|1070.7|1071.8|1070.8|1070.9|1070.3|6
1648457810000|2022-03-28 08:56:50|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1648457820000|2022-03-28 08:57:00|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|0
1648457830000|2022-03-28 08:57:10|1071.4|1070.8|1070.9|1069.9|1071.7|1070.8|1070.8|1069.9|12
1648457840000|2022-03-28 08:57:20|1070.7|1069.7|1071.6|1070.1|1071.6|1070.1|1070.7|1069.7|12
1648457860000|2022-03-28 08:57:40|1071.5|1070|1071.4|1069.9|1071.5|1070|1071.4|1069.9|0
1648457870000|2022-03-28 08:57:50|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|0
1648457880000|2022-03-28 08:58:00|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1071.9|1070.4|1
1648457900000|2022-03-28 08:58:20|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|1071.7|1070.2|0
1648457910000|2022-03-28 08:58:30|||||||||1
1648457920000|2022-03-28 08:58:40|1071.8|1070.3|1071.8|1070.3|1071.9|1070.4|1071.8|1070.3|7
1648457930000|2022-03-28 08:58:50|1071.7|1070.2|1071.7|1070.2|1071.8|1070.3|1071.7|1070.2|0
1648457940000|2022-03-28 08:59:00|1071.9|1070.4|1071.5|1070.9|1072|1071.1|1071.5|1070.2|15
1648457950000|2022-03-28 08:59:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|1
1648457960000|2022-03-28 08:59:20|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|1071.5|1070.9|2
1648457970000|2022-03-28 08:59:30|1071.4|1070.8|1071.6|1070.1|1071.7|1070.8|1071.3|1070|5
1648457980000|2022-03-28 08:59:40|1071.2|1070.2|1071.4|1069.9|1071.4|1070.2|1071.1|1069.9|1
1648457990000|2022-03-28 08:59:50|1070.7|1069.2|1071.5|1070|1071.5|1070|1070.7|1069.2|3
1648458000000|2022-03-28 09:00:00|1071.4|1069.9|1070.6|1069.1|1071.4|1069.9|1070.6|1069.1|1
1648458030000|2022-03-28 09:00:30|1070.3|1069.3|1070.3|1069.3|1070.7|1069.3|1069.8|1068.3|3
1648458040000|2022-03-28 09:00:40|1070.2|1069.6|1070.3|1069.3|1070.4|1069.6|1070.2|1069.3|0
1648458050000|2022-03-28 09:00:50|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1648458060000|2022-03-28 09:01:00|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1
1648458070000|2022-03-28 09:01:10|1070.1|1069.1|1070|1068.5|1070.1|1069.1|1070|1068.5|0
1648458110000|2022-03-28 09:01:50|1070.1|1068.6|1070.2|1068.7|1070.2|1068.7|1070.1|1068.6|0
1648458210000|2022-03-28 09:03:30|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.5|1
1648458220000|2022-03-28 09:03:40|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1069.9|1068.4|1
1648458240000|2022-03-28 09:04:00|1069.5|1068.5|1069.8|1068.3|1069.8|1068.5|1069.4|1068.3|0
1648458270000|2022-03-28 09:04:30|1069.7|1068.2|1069.5|1068|1069.7|1068.2|1069.5|1068|2
1648458280000|2022-03-28 09:04:40|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1648458300000|2022-03-28 09:05:00|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1648458350000|2022-03-28 09:05:50|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|1069.6|1068.1|0
1648458360000|2022-03-28 09:06:00|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|0
1648458420000|2022-03-28 09:07:00|1068.8|1068.2|1069.5|1068|1069.5|1068.2|1068.8|1067.8|2
1648458430000|2022-03-28 09:07:10|1069.4|1067.9|1069.5|1068|1069.5|1068|1069.4|1067.9|5
1648458450000|2022-03-28 09:07:30|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1069.4|1067.9|1
1648458460000|2022-03-28 09:07:40|1069.3|1067.8|1069.2|1067.7|1069.3|1067.8|1069.2|1067.7|0
1648458470000|2022-03-28 09:07:50|||||||||1
1648458490000|2022-03-28 09:08:10|1069.1|1067.6|1069|1067.5|1069.1|1067.6|1068.6|1067.5|2
1648458500000|2022-03-28 09:08:20|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|1069.1|1067.6|0
1648458510000|2022-03-28 09:08:30|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|1069.2|1067.7|0
1648458520000|2022-03-28 09:08:40|1069.1|1067.6|1068.7|1067.7|1069.1|1067.7|1068.7|1067.6|0
1648458530000|2022-03-28 09:08:50|1068.6|1067.6|1068.2|1066.7|1068.6|1067.6|1068.1|1066.6|12
1648458540000|2022-03-28 09:09:00|1068.1|1067.5|1068|1066.5|1068.3|1067.5|1067.8|1066.5|8
1648458550000|2022-03-28 09:09:10|1068.4|1067.4|1068.7|1067.2|1068.7|1067.4|1068.4|1067.2|2
1648458590000|2022-03-28 09:09:50|||||||||1
1648458600000|2022-03-28 09:10:00|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1648458630000|2022-03-28 09:10:30|1068.7|1067.2|1068.7|1067.2|1068.8|1067.5|1068.4|1067.2|2
1648458660000|2022-03-28 09:11:00|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1648458670000|2022-03-28 09:11:10|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|0
1648458690000|2022-03-28 09:11:30|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1648458770000|2022-03-28 09:12:50|1068.6|1067.1|1068.3|1067.3|1068.6|1067.3|1068.3|1067.1|0
1648458780000|2022-03-28 09:13:00|1068.5|1067|1068.4|1066.9|1068.5|1067|1068.4|1066.9|5
1648458790000|2022-03-28 09:13:10|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|1068.1|1067.1|0
1648458800000|2022-03-28 09:13:20|||||||||3
1648458810000|2022-03-28 09:13:30|1068|1067|1067.9|1066.4|1068|1067|1067.8|1066.3|3
1648458830000|2022-03-28 09:13:50|1067.6|1066.6|1067.9|1066.4|1067.9|1066.6|1067.6|1066.3|7
1648458840000|2022-03-28 09:14:00|1067.8|1066.3|1067.6|1067|1067.8|1067|1067.6|1066.3|0
1648458860000|2022-03-28 09:14:20|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1067.9|1066.9|1
1648458890000|2022-03-28 09:14:50|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|1067.7|1067.1|0
1648458900000|2022-03-28 09:15:00|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|5
1648458920000|2022-03-28 09:15:20|||||||||2
1648458950000|2022-03-28 09:15:50|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1067.6|1066.1|1
1648458960000|2022-03-28 09:16:00|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|0
1648458970000|2022-03-28 09:16:10|1067|1066.4|1066.6|1066|1067|1066.4|1066.6|1066|1
1648458980000|2022-03-28 09:16:20|1066.5|1065.9|1066.5|1065.9|1066.6|1066|1066.5|1065.9|2
1648458990000|2022-03-28 09:16:30|1065|1065.5|1064.2|1063.6|1065|1065.5|1064.2|1063.3|24
1648459000000|2022-03-28 09:16:40|1064|1063.4|1065.5|1064.5|1065.6|1064.7|1064|1063.4|10
1648459010000|2022-03-28 09:16:50|1065.4|1064.4|1065.5|1064|1065.6|1064.4|1064.4|1063.5|8
1648459020000|2022-03-28 09:17:00|1065.4|1063.9|1065.2|1063.7|1065.7|1064.2|1064.3|1063.7|10
1648459030000|2022-03-28 09:17:10|1064.8|1063.3|1065.2|1063.7|1065.2|1063.7|1064|1063.3|7
1648459040000|2022-03-28 09:17:20|1065|1063.5|1064.8|1063.3|1065|1063.8|1064.7|1063.3|3
1648459050000|2022-03-28 09:17:30|1064.9|1063.4|1063.8|1063.2|1064.9|1063.8|1063.8|1063.2|3
1648459060000|2022-03-28 09:17:40|1064.2|1063.3|1064.3|1063.3|1065|1063.7|1064.2|1063|6
1648459070000|2022-03-28 09:17:50|1064.7|1063.2|1064.5|1063|1064.7|1063.2|1063.8|1062.8|4
1648459100000|2022-03-28 09:18:20|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|1064.2|1063.2|0
1648459110000|2022-03-28 09:18:30|1064.3|1063.7|1065.2|1064.2|1065.5|1064.2|1064.3|1063.5|5
1648459120000|2022-03-28 09:18:40|1065.1|1064.1|1065.1|1063.6|1065.2|1064.1|1065.1|1063.6|0
1648459140000|2022-03-28 09:19:00|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|1
1648459150000|2022-03-28 09:19:10|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|0
1648459160000|2022-03-28 09:19:20|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|2
1648459170000|2022-03-28 09:19:30|1064.7|1063.7|1064.6|1063.6|1064.7|1063.7|1064.3|1063.5|2
1648459180000|2022-03-28 09:19:40|1065.1|1064.1|1065.1|1064.5|1065.6|1064.5|1065.1|1064|4
1648459190000|2022-03-28 09:19:50|1065.8|1064.3|1066|1064.5|1066|1064.5|1065.8|1064.3|1
1648459200000|2022-03-28 09:20:00|1065.9|1064.4|1065.5|1064|1065.9|1064.4|1065.5|1064|0
1648459210000|2022-03-28 09:20:10|1065.3|1064.7|1065.5|1064|1065.5|1064.7|1065.3|1064|0
1648459230000|2022-03-28 09:20:30|1064.7|1064.1|1064.4|1063.8|1064.7|1064.1|1064.2|1063.6|7
1648459250000|2022-03-28 09:20:50|1065.3|1064|1065.5|1064|1065.5|1064|1065.3|1064|2
1648459260000|2022-03-28 09:21:00|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|1065.6|1064.1|0
1648459310000|2022-03-28 09:21:50|1065|1064|1064.8|1064.2|1065|1064.2|1064.8|1064|0
1648459320000|2022-03-28 09:22:00|1064.7|1064.1|1064.7|1063.2|1065|1064.1|1063.8|1062.8|11
1648459330000|2022-03-28 09:22:10|1064.5|1063|1064.5|1063.9|1064.7|1063.9|1064.4|1063|0
1648459350000|2022-03-28 09:22:30|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|1064.7|1064.1|0
1648459360000|2022-03-28 09:22:40|1064.6|1064|1064.6|1063.1|1064.6|1064|1064.5|1063|2
1648459370000|2022-03-28 09:22:50|1064.5|1063|1064.8|1063.3|1064.8|1063.3|1064.4|1062.9|1
1648459380000|2022-03-28 09:23:00|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|2
1648459400000|2022-03-28 09:23:20|1064.8|1063.3|1064.7|1063.2|1064.8|1063.3|1064.7|1063.2|0
1648459410000|2022-03-28 09:23:30|1064.8|1063.3|1064.5|1063|1064.9|1063.4|1064.5|1063|0
1648459420000|2022-03-28 09:23:40|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1
1648459430000|2022-03-28 09:23:50||1063.7||1063.7||1063.7||1063.7|0
1648459440000|2022-03-28 09:24:00|1065|1063.5|1065|1064|1065|1064|1064.6|1063.1|2
1648459460000|2022-03-28 09:24:20|1064.7|1063.2|1064.9|1063.4|1064.9|1063.4|1064.7|1063.2|1
1648459470000|2022-03-28 09:24:30|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|1065.1|1063.6|0
1648459490000|2022-03-28 09:24:50|1064.8|1063.8|1064.8|1063.3|1064.8|1063.8|1064.7|1063.2|1
1648459500000|2022-03-28 09:25:00|1064.7|1063.2|1064.8|1063.3|1064.8|1063.3|1064.7|1063.2|1
1648459510000|2022-03-28 09:25:10|||||||||1
1648459520000|2022-03-28 09:25:20|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|1064.7|1063.2|0
1648459550000|2022-03-28 09:25:50|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1648459560000|2022-03-28 09:26:00|1064.2|1063.6|1064.1|1062.6|1064.2|1063.6|1063.3|1062.6|4
1648459570000|2022-03-28 09:26:10|1064|1062.5|1063.7|1062.7|1064|1062.7|1063.7|1062.5|1
1648459580000|2022-03-28 09:26:20|1063.3||1063.3||1063.3||1063.3||0
1648459590000|2022-03-28 09:26:30|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1
1648459610000|2022-03-28 09:26:50|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1
1648459620000|2022-03-28 09:27:00|||||||||1
1648459660000|2022-03-28 09:27:40|1064.1|1062.6|1063.9|1062.4|1064.1|1062.6|1063.9|1062.4|0
1648459670000|2022-03-28 09:27:50|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1648459700000|2022-03-28 09:28:20|1063.4|1062.4|1063.2|1061.7|1063.4|1062.4|1062.8|1061.7|1
1648459710000|2022-03-28 09:28:30|1063|1061.5|1063.2|1061.7|1063.2|1061.7|1063|1061.5|1
1648459720000|2022-03-28 09:28:40|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1648459730000|2022-03-28 09:28:50|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|1063.1|1061.6|0
1648459740000|2022-03-28 09:29:00|1062.3|1060.8|1061.7|1060.2|1062.3|1060.8|1061.6|1060.1|15
1648459780000|2022-03-28 09:29:40|1061.9|1060.4|1061.8|1060.3|1061.9|1060.4|1061.8|1060.3|0
1648459800000|2022-03-28 09:30:00|1061.7|1060.2|1060.5|1059|1061.7|1060.3|1058.9|1057.7|51
1648459810000|2022-03-28 09:30:10|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|0
1648459820000|2022-03-28 09:30:20|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1
1648459840000|2022-03-28 09:30:40|1061.1|1059.6|1060.4|1059.4|1061.1|1059.6|1060.4|1059.4|3
1648459850000|2022-03-28 09:30:50|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|2
1648459860000|2022-03-28 09:31:00|1060.7|1059.2|1060.6|1059.1|1060.7|1059.2|1060.6|1059.1|0
1648459880000|2022-03-28 09:31:20|1060.1|1058.6|1060.1|1058.6|1060.3|1058.8|1060.1|1058.6|3
1648459890000|2022-03-28 09:31:30|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1
1648459910000|2022-03-28 09:31:50|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1
1648459920000|2022-03-28 09:32:00|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1059.9|1058.4|1
1648459930000|2022-03-28 09:32:10|1059.6|1058.6|1059.7|1058.7|1059.7|1058.7|1059.6|1058.6|2
1648459940000|2022-03-28 09:32:20|1059.4|1058.8|1059.9|1058.9|1059.9|1058.9|1059.4|1058.6|3
1648459960000|2022-03-28 09:32:40|1059.8|1059.2|1060.9|1059.4|1060.9|1059.6|1059.8|1059.2|5
1648459970000|2022-03-28 09:32:50|1060.7|1059.7|1061|1059.5|1061|1059.7|1060.7|1059.3|1
1648459980000|2022-03-28 09:33:00|||||||||2
1648459990000|2022-03-28 09:33:10|1061.1|1060.1|1061.6|1060.1|1061.8|1060.6|1061.1|1060.1|3
1648460000000|2022-03-28 09:33:20|1061.4|1060.4|1061.5|1060.5|1061.5|1060.5|1061.4|1060.4|0
1648460010000|2022-03-28 09:33:30|1061.6|1060.6|1061.6|1060.6|1061.6|1061|1061.5|1060.6|2
1648460020000|2022-03-28 09:33:40|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|1
1648460040000|2022-03-28 09:34:00|1062.2|1061.2|1062.3|1060.8|1062.3|1061.2|1061.4|1060.3|1
1648460050000|2022-03-28 09:34:10|1062.4|1061.8|1063.6|1062.1|1063.7|1062.2|1062.4|1061.8|6
1648460070000|2022-03-28 09:34:30||1062.6||1062.6||1062.6||1062.6|0
1648460080000|2022-03-28 09:34:40|1064|1063.4|1063.7|1062.7|1064|1063.4|1063.5|1062.5|6
1648460100000|2022-03-28 09:35:00|1064|1062.5|1064.3|1063.7|1065.2|1064.1|1063.7|1062.5|10
1648460110000|2022-03-28 09:35:10|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1648460120000|2022-03-28 09:35:20|1064.4|1063.8|1065|1063.5|1065.3|1064.7|1064.4|1063.5|15
1648460130000|2022-03-28 09:35:30|1064.5||1064.5||1064.5||1064.5||0
1648460140000|2022-03-28 09:35:40|1064.7|1064.1|1065.1|1064.1|1065.1|1064.1|1064.7|1064|4
1648460150000|2022-03-28 09:35:50|1064.7|1063.2|1065|1063.5|1065|1064.3|1064.6|1063.1|11
1648460160000|2022-03-28 09:36:00|1064.9|1063.4|1063.8|1062.3|1064.9|1063.4|1063.6|1062.1|3
1648460180000|2022-03-28 09:36:20|1064.6|1063.2|1064.7|1063.2|1064.7|1063.2|1064.6|1063.1|2
1648460190000|2022-03-28 09:36:30|1064.5|1063|1064.7|1063.2|1065|1063.6|1064.5|1063|0
1648460210000|2022-03-28 09:36:50|1064.4|1062.9|1064.3|1062.8|1064.4|1062.9|1064.3|1062.8|0
1648460220000|2022-03-28 09:37:00|||||||||1
1648460240000|2022-03-28 09:37:20|1064|1063.4|1063.8|1062.8|1064|1063.4|1063.8|1062.8|0
1648460250000|2022-03-28 09:37:30|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1648460260000|2022-03-28 09:37:40|1063.7|1063.1|1065|1063.5|1065|1063.5|1063.7|1063|3
1648460270000|2022-03-28 09:37:50|1064.8|1063.3|1064.4|1062.9|1064.8|1063.3|1064|1062.5|2
1648460280000|2022-03-28 09:38:00|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|0
1648460290000|2022-03-28 09:38:10|1064.4|1062.9|1064.5|1063|1064.5|1063|1064.4|1062.9|0
1648460300000|2022-03-28 09:38:20|1064.4|1062.9|1063|1061.5|1064.4|1062.9|1063|1061.5|3
1648460310000|2022-03-28 09:38:30|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1
1648460320000|2022-03-28 09:38:40|1063.1|1062.5|1063.2|1062.6|1063.2|1062.6|1063.1|1062.5|1
1648460330000|2022-03-28 09:38:50|1063.5|1062.9|1063.4|1062.8|1063.5|1062.9|1063.4|1062.8|0
1648460340000|2022-03-28 09:39:00|1063.2|1062.6|1063.1|1062.5|1063.2|1062.6|1063.1|1062.5|0
1648460350000|2022-03-28 09:39:10|1063|1062.4|1063.4|1061.9|1063.4|1062.4|1062.5|1061.5|16
1648460370000|2022-03-28 09:39:30|1062.7|1062.1|1062.5|1061.5|1062.9|1062.1|1062.5|1061.5|0
1648460390000|2022-03-28 09:39:50|||||||||1
1648460400000|2022-03-28 09:40:00|1061.8|1060.3|1062.6|1061.1|1062.6|1061.1|1061.7|1060.2|5
1648460410000|2022-03-28 09:40:10|1062.3|1061.3|1062.4|1061.4|1062.4|1061.4|1062.3|1061.3|0
1648460420000|2022-03-28 09:40:20|1062.7|1061.2|1061.9|1060.9|1062.7|1061.3|1061.9|1060.9|4
1648460430000|2022-03-28 09:40:30|1061.8|1060.8|1061.8|1060.3|1061.9|1060.8|1061.8|1060.3|0
1648460440000|2022-03-28 09:40:40|1062.2|1061.6|1062.2|1060.7|1062.7|1061.6|1062.1|1060.6|5
1648460450000|2022-03-28 09:40:50|1062.3|1060.8|1062.1|1060.6|1062.4|1061.4|1062.1|1060.6|0
1648460480000|2022-03-28 09:41:20|1060.9|1060.3|1061.9|1060.4|1061.9|1060.4|1060.9|1060.3|3
1648460500000|2022-03-28 09:41:40|1061.4|1060.6|1062.1|1061.1|1062.1|1061.1|1061.3|1060.6|1
1648460510000|2022-03-28 09:41:50|1062.2|1061.2|1062.1|1061.1|1062.2|1061.2|1062|1060.7|1
1648460520000|2022-03-28 09:42:00|1062.2|1060.7|1061.9|1060.4|1062.2|1060.7|1061.9|1060.4|3
1648460540000|2022-03-28 09:42:20|1061.7|1061.1|1061.5|1060.5|1061.7|1061.1|1061.5|1060.5|1
1648460550000|2022-03-28 09:42:30|1062.1|1060.9|1062.1|1061.1|1062.1|1061.4|1061.8|1060.9|5
1648460610000|2022-03-28 09:43:30|1062|1060.6|1062|1060.5|1062|1060.6|1062|1060.5|0
1648460630000|2022-03-28 09:43:50|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|1
1648460640000|2022-03-28 09:44:00|1061.9|1060.4|1062|1060.5|1062.1|1060.7|1061.7|1060.4|0
1648460650000|2022-03-28 09:44:10|1061.9|1060.4|1061.2|1059.7|1061.9|1060.6|1061.2|1059.7|1
1648460660000|2022-03-28 09:44:20|1061.3|1059.8|1062.2|1060.7|1062.2|1060.7|1061.3|1059.8|3
1648460670000|2022-03-28 09:44:30|1061.9|1061.3|1062.2|1061.6|1062.4|1061.6|1061.9|1060.9|5
1648460680000|2022-03-28 09:44:40|1062.5|1061|1062.4|1060.9|1062.5|1061|1062.4|1060.9|5
1648460700000|2022-03-28 09:45:00|1062|1061|1062.4|1060.9|1062.5|1061.7|1061.7|1060.8|3
1648460740000|2022-03-28 09:45:40|1062.5|1061|1062.6|1061.6|1062.6|1061.6|1062.5|1061|0
1648460760000|2022-03-28 09:46:00|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|3
1648460800000|2022-03-28 09:46:40|1062.5|1061|1062|1061|1062.5|1061|1062|1061|0
1648460810000|2022-03-28 09:46:50|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|0
1648460830000|2022-03-28 09:47:10|1061.8|1061.2|1062.7|1061.7|1062.7|1062.1|1061.8|1061.2|1
1648460880000|2022-03-28 09:48:00|1062.9|1061.4|1062.7|1061.2|1062.9|1061.4|1062.7|1061.2|1
1648460890000|2022-03-28 09:48:10|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|0
1648460920000|2022-03-28 09:48:40|1062|1061.4|1062.7|1061.2|1062.7|1061.4|1062|1061|0
1648460970000|2022-03-28 09:49:30|1062.6|1061.1|1061.7|1060.7|1062.6|1061.3|1061.7|1060.7|2
1648461000000|2022-03-28 09:50:00|1060.7|1059.7|1060.9|1059.4|1060.9|1059.7|1060.7|1059.4|4
1648461010000|2022-03-28 09:50:10|1060.7|1059.2|1060.2|1058.7|1060.7|1059.2|1060.2|1058.7|10
1648461020000|2022-03-28 09:50:20|1060.1|1058.6|1061.3|1059.8|1061.4|1059.9|1058.8|1057.9|23
1648461030000|2022-03-28 09:50:30|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1061.4|1059.9|1
1648461040000|2022-03-28 09:50:40|1061.2|1060.2|1062|1061|1062|1061|1061.2|1060.2|1
1648461050000|2022-03-28 09:50:50|1061.7|1061.1|1061.6|1060.1|1062.1|1061.1|1061.6|1060.1|1
1648461080000|2022-03-28 09:51:20|||||||||2
1648461090000|2022-03-28 09:51:30|1061.4|1059.9|1062|1060.5|1062|1060.5|1061.4|1059.9|0
1648461100000|2022-03-28 09:51:40|1061.9|1060.4|1061.2|1060.2|1061.9|1060.4|1061.2|1060.2|0
1648461110000|2022-03-28 09:51:50|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|0
1648461120000|2022-03-28 09:52:00|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|0
1648461150000|2022-03-28 09:52:30|1061.6|1060.1|1061.2|1059.7|1061.6|1060.1|1061.2|1059.7|0
1648461170000|2022-03-28 09:52:50|1061.5|1060.2|1061.2|1060.2|1061.5|1060.2|1061.2|1060|1
1648461180000|2022-03-28 09:53:00|1061|1060.4|1061.9|1061.3|1061.9|1061.3|1061|1060.3|1
1648461230000|2022-03-28 09:53:50|1062|1061|1062|1061|1062|1061|1062|1061|0
1648461240000|2022-03-28 09:54:00|1061.9|1060.9|1061.6|1060.1|1062|1060.9|1061.2|1060.1|2
1648461250000|2022-03-28 09:54:10|1061.7|1060.2|1061.8|1060.3|1061.9|1060.4|1061.7|1060.2|0
1648461300000|2022-03-28 09:55:00|||||||||1
1648461320000|2022-03-28 09:55:20|1061.9|1060.4|1062.4|1060.9|1062.4|1060.9|1061.9|1060.4|1
1648461330000|2022-03-28 09:55:30|1062.1|1060.6|1061.2|1059.7|1062.1|1060.6|1061.1|1059.7|2
1648461350000|2022-03-28 09:55:50|1060.3|1059.5|1060.9|1059.4|1061.2|1059.7|1060.3|1059.4|3
1648461360000|2022-03-28 09:56:00|1061.7|1060.2|1061.2|1059.7|1061.7|1060.3|1061.2|1059.7|6
1648461410000|2022-03-28 09:56:50|1061.1|1059.6|1061|1059.5|1061.1|1059.6|1061|1059.5|0
1648461430000|2022-03-28 09:57:10|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1
1648461460000|2022-03-28 09:57:40|1061.2|1059.7|1061.3|1059.8|1061.3|1059.8|1061.2|1059.7|0
1648461470000|2022-03-28 09:57:50|1061.2|1059.7|1061.5|1060|1061.5|1060|1061.2|1059.7|3
1648461530000|2022-03-28 09:58:50|1061.3|1059.8|1060.9|1059.4|1061.3|1059.8|1060.9|1059.4|2
1648461540000|2022-03-28 09:59:00|1060.2|1059.6|1061|1059.5|1061|1059.6|1060.2|1059.5|1
1648461550000|2022-03-28 09:59:10|1060.9|1059.4|1060.9|1059.4|1061.1|1059.6|1060.4|1058.9|11
1648461560000|2022-03-28 09:59:20|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|0
1648461570000|2022-03-28 09:59:30|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|0
1648461580000|2022-03-28 09:59:40|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|3
1648461590000|2022-03-28 09:59:50|1061.3|1060.3|1060.6|1059.6|1061.4|1060.4|1060.6|1059.6|1
1648461600000|2022-03-28 10:00:00|1060.7|1059.7|1061.1|1059.6|1061.6|1060.1|1060.7|1059.6|2
1648461620000|2022-03-28 10:00:20|1060.9|1059.9|1061.2|1060.2|1061.2|1060.2|1060.9|1059.9|0
1648461630000|2022-03-28 10:00:30|1061.1|1060.1|1062.1|1060.6|1062.1|1060.6|1061.1|1060.1|3
1648461640000|2022-03-28 10:00:40|1062|1060.5|1061.9|1060.4|1062|1060.5|1061.9|1060.4|0
1648461650000|2022-03-28 10:00:50|1061.8|1060.8|1062.1|1060.6|1062.1|1060.8|1061.8|1060.6|0
1648461690000|2022-03-28 10:01:30|1061.8|1060.3|1061.2|1059.7|1061.8|1060.3|1061.2|1059.7|4
1648461700000|2022-03-28 10:01:40|1060.6|1059.6|1060|1059|1060.6|1059.6|1060|1058.9|0
1648461710000|2022-03-28 10:01:50|1059.9|1058.9|1060.3|1058.8|1060.3|1058.9|1059.9|1058.8|1
1648461720000|2022-03-28 10:02:00|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|1060.1|1058.6|0
1648461730000|2022-03-28 10:02:10|1060.2|1058.7|1060.2|1058.7|1060.2|1058.7|1060.2|1058.7|0
1648461760000|2022-03-28 10:02:40|1059.6|1058.1|1059.5|1058.5|1059.6|1058.6|1059|1058.1|3
1648461770000|2022-03-28 10:02:50|1059.6|1058.6|1059.2|1058.6|1059.6|1058.7|1059.1|1058.5|6
1648461780000|2022-03-28 10:03:00|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1
1648461800000|2022-03-28 10:03:20|1060.7|1059.2|1059.4|1058.4|1060.7|1059.5|1059.4|1058.4|3
1648461810000|2022-03-28 10:03:30|1059.6|1058.1|1058.9|1058.3|1059.7|1058.3|1058.8|1058.1|8
1648461820000|2022-03-28 10:03:40|1059|1058.4|1060.7|1059.2|1060.7|1059.5|1059|1058.2|1
1648461830000|2022-03-28 10:03:50|1060|1059|1059.8|1058.8|1060|1059|1059.8|1058.8|0
1648461840000|2022-03-28 10:04:00|1059.5|1058|1059|1057.5|1059.5|1058|1059|1057.5|3
1648461850000|2022-03-28 10:04:10|1058|1057.4|1057.5|1056|1058|1057.4|1055.8|1054.8|25
1648461860000|2022-03-28 10:04:20|1056.9|1056.3|1057.2|1055.7|1057.2|1056.3|1056.9|1055.7|3
1648461870000|2022-03-28 10:04:30|1057.7|1056.2|1057.4|1055.9|1057.7|1056.2|1056.8|1055.9|4
1648461880000|2022-03-28 10:04:40|1057|1056|1056.5|1055|1057.2|1056|1056.4|1054.9|8
1648461890000|2022-03-28 10:04:50|1056.6|1055.5|1056.6|1056|1056.6|1056|1056.5|1055.5|0
1648461900000|2022-03-28 10:05:00|1056.7|1055.7|1056.9|1055.4|1057.3|1055.8|1056.4|1055.3|5
1648461910000|2022-03-28 10:05:10|1057|1055.5|1058.2|1056.7|1058.2|1056.8|1056.9|1055.5|2
1648461920000|2022-03-28 10:05:20|1058.6|1057.1|1057.4|1055.9|1058.6|1057.1|1057.2|1055.8|2
1648461930000|2022-03-28 10:05:30|1057|1055.5|1056.9|1055.4|1057.4|1055.9|1056.5|1055.4|1
1648461940000|2022-03-28 10:05:40|1057.3|1055.8|1056.8|1055.3|1057.3|1056|1056.6|1055.3|1
1648461950000|2022-03-28 10:05:50|1056.7|1055.2|1056.1|1054.6|1056.7|1055.2|1056|1054.5|8
1648461960000|2022-03-28 10:06:00|1056.2|1054.7|1056.5|1055|1056.5|1055|1055.7|1054.7|2
1648461970000|2022-03-28 10:06:10|1055.8|1055.2|1056|1055.4|1056.5|1055.4|1055.8|1054.7|5
1648461980000|2022-03-28 10:06:20|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|2
1648461990000|2022-03-28 10:06:30|1056.6|1055.1|1056.6|1055.1|1056.6|1055.7|1056.3|1055.1|1
1648462000000|2022-03-28 10:06:40|1056|1055.4|1056.3|1054.8|1056.3|1055.4|1056|1054.8|0
1648462010000|2022-03-28 10:06:50|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|0
1648462020000|2022-03-28 10:07:00|1056.5|1055|1056.6|1055.1|1056.7|1055.2|1056.5|1055|0
1648462030000|2022-03-28 10:07:10|1056.3|1055.3|1056.9|1055.4|1056.9|1055.4|1056|1055.2|0
1648462050000|2022-03-28 10:07:30|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|0
1648462060000|2022-03-28 10:07:40|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|0
1648462070000|2022-03-28 10:07:50|1056|1055.4|1056.1|1054.6|1056.1|1055.4|1055.8|1054.6|0
1648462080000|2022-03-28 10:08:00|1056|1055|1056|1055|1056|1055|1056|1055|1
1648462090000|2022-03-28 10:08:10|1056.3|1054.8|1056.5|1055|1056.5|1055|1056.3|1054.8|0
1648462100000|2022-03-28 10:08:20|1056.7|1055.2|1056.9|1055.4|1056.9|1055.4|1056.7|1055.2|0
1648462110000|2022-03-28 10:08:30|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|0
1648462120000|2022-03-28 10:08:40|1056.6|1055.1|1056.5|1055|1056.6|1055.1|1056.5|1055|0
1648462130000|2022-03-28 10:08:50|1056.4|1054.9|1055.9|1054.9|1056.4|1054.9|1055.9|1054.9|0
1648462140000|2022-03-28 10:09:00|1055.6|1055|1055.7|1054.7|1055.7|1055|1055.3|1054.7|3
1648462150000|2022-03-28 10:09:10|1055.5|1054.9|1056.5|1055|1056.5|1055|1055.5|1054.5|2
1648462160000|2022-03-28 10:09:20|1057.1|1055.6|1057.1|1055.6|1057.1|1055.6|1057.1|1055.6|0
1648462170000|2022-03-28 10:09:30|1056.7|1055.7|1056.7|1055.2|1056.7|1055.7|1056.7|1055.2|0
1648462180000|2022-03-28 10:09:40|1056.3|1055.7|1056.7|1055.7|1056.8|1055.8|1056.3|1055.7|1
1648462190000|2022-03-28 10:09:50|1056.8|1055.3|1056.1|1055.1|1056.8|1055.3|1056.1|1055.1|1
1648462200000|2022-03-28 10:10:00|1056|1055|1056.8|1055.3|1056.8|1055.3|1056|1055|1
1648462210000|2022-03-28 10:10:10|1056.6|1055.6|1056.2|1054.7|1056.8|1055.6|1056.2|1054.7|7
1648462220000|2022-03-28 10:10:20|1056.3|1054.8|1056|1054.5|1056.4|1054.9|1056|1054.5|2
1648462230000|2022-03-28 10:10:30|1056.1|1054.6|1058|1056.5|1058|1056.5|1056.1|1054.6|19
1648462240000|2022-03-28 10:10:40|1057.8|1056.3|1057.6|1056.1|1057.8|1056.3|1057.5|1056|5
1648462260000|2022-03-28 10:11:00|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|0
1648462330000|2022-03-28 10:12:10|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|0
1648462400000|2022-03-28 10:13:20|1057.7|1056.2|1057.6|1056.1|1057.7|1056.2|1057.6|1056.1|0
1648462410000|2022-03-28 10:13:30|1057|1055.5|1057.3|1055.8|1057.3|1055.8|1056.7|1055.2|5
1648462430000|2022-03-28 10:13:50|1057.1|1056.1|1057.7|1056.2|1057.7|1056.2|1057.1|1056.1|1
1648462470000|2022-03-28 10:14:30|1058.2|1057.2|1057.6|1057|1058.2|1057.2|1057.6|1057|1
1648462480000|2022-03-28 10:14:40|1057.8|1057.2|1059|1057.5|1059|1057.5|1057.8|1057.2|3
1648462490000|2022-03-28 10:14:50|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1648462500000|2022-03-28 10:15:00|1059|1057.5|1058.5|1057|1059|1058|1058.5|1057|18
1648462510000|2022-03-28 10:15:10|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|1058.4|1056.9|2
1648462540000|2022-03-28 10:15:40|1058.5|1057|1058.5|1057|1058.5|1057|1058.5|1057|0
1648462560000|2022-03-28 10:16:00|1058.2|1056.7|1057.9|1056.4|1058.2|1056.7|1057.9|1056.4|1
1648462570000|2022-03-28 10:16:10|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|0
1648462590000|2022-03-28 10:16:30|1057.7|1056.2|1058.1|1056.6|1058.1|1056.6|1057.7|1056.2|2
1648462650000|2022-03-28 10:17:30|1057.8|1056.3|1057.6|1056.1|1057.8|1056.3|1057.6|1056.1|3
1648462670000|2022-03-28 10:17:50|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|0
1648462680000|2022-03-28 10:18:00|1057.6|1056.1|1057.5|1056.5|1057.9|1056.6|1057.5|1056.1|0
1648462690000|2022-03-28 10:18:10|1057.7|1056.2|1058|1056.5|1058|1056.5|1057.6|1056.1|3
1648462710000|2022-03-28 10:18:30|1058.1|1056.6|1058.2|1056.7|1058.2|1056.7|1058.1|1056.6|0
1648462740000|2022-03-28 10:19:00|1058.6|1057.1|1058.9|1057.4|1058.9|1057.4|1058.6|1057.1|0
1648462750000|2022-03-28 10:19:10|1059.2|1057.7|1059.2|1057.7|1059.3|1058.1|1059.1|1057.7|0
1648462770000|2022-03-28 10:19:30|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1058.7|1057.2|5
1648462790000|2022-03-28 10:19:50|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|3
1648462800000|2022-03-28 10:20:00|1060.2|1058.7|1060.2|1058.7|1060.2|1058.7|1060.2|1058.7|0
1648462810000|2022-03-28 10:20:10|1060.7|1059.2|1060.3|1058.8|1060.7|1059.2|1060.3|1058.8|0
1648462850000|2022-03-28 10:20:50|1060.4|1058.9|1061|1059.5|1061|1059.5|1060.4|1058.9|2
1648462860000|2022-03-28 10:21:00|1061.2|1059.7|1061.3|1059.8|1061.3|1059.8|1061.2|1059.7|1
1648462900000|2022-03-28 10:21:40|1061.2|1059.7|1060.9|1059.4|1061.2|1059.7|1060.9|1059.4|0
1648462910000|2022-03-28 10:21:50|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|0
1648462920000|2022-03-28 10:22:00|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1
1648462950000|2022-03-28 10:22:30|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|0
1648462980000|2022-03-28 10:23:00|||||||||1
1648462990000|2022-03-28 10:23:10|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|0
1648463020000|2022-03-28 10:23:40|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|1061.2|1059.7|0
1648463040000|2022-03-28 10:24:00|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1
1648463050000|2022-03-28 10:24:10|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|0
1648463060000|2022-03-28 10:24:20|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|1060.4|1058.9|0
1648463080000|2022-03-28 10:24:40|1060.5|1059|1060.5|1059.5|1060.7|1059.5|1060.5|1059|0
1648463090000|2022-03-28 10:24:50|||||||||1
1648463100000|2022-03-28 10:25:00|1060.7|1059.2|1060.6|1059.1|1060.7|1059.2|1060.6|1059.1|0
1648463110000|2022-03-28 10:25:10|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1059.8|1059.2|1
1648463120000|2022-03-28 10:25:20|1060.5|1059.5|1060.6|1059.1|1060.6|1059.5|1060.5|1059.1|0
1648463180000|2022-03-28 10:26:20|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|0
1648463200000|2022-03-28 10:26:40|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|0
1648463240000|2022-03-28 10:27:20|1060.7|1059.2|1060.6|1059.1|1060.7|1059.2|1060.6|1059.1|0
1648463260000|2022-03-28 10:27:40|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|0
1648463280000|2022-03-28 10:28:00|||||||||1
1648463320000|2022-03-28 10:28:40|1060.4|1059.4|1060.3|1059.3|1060.4|1059.4|1060.3|1059.3|0
1648463330000|2022-03-28 10:28:50|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|0
1648463340000|2022-03-28 10:29:00|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1648463350000|2022-03-28 10:29:10|||||||||1
1648463360000|2022-03-28 10:29:20|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1
1648463370000|2022-03-28 10:29:30|1059.9|1059.3|1061.1|1059.6|1061.1|1059.6|1059.9|1059.3|3
1648463440000|2022-03-28 10:30:40|1061.2|1059.7|1061.5|1060|1061.5|1060|1061.2|1059.7|0
1648463460000|2022-03-28 10:31:00|1061.6|1060.1|1061.5|1060|1061.6|1060.1|1061.5|1060|0
1648463480000|2022-03-28 10:31:20|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|0
1648463490000|2022-03-28 10:31:30|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|0
1648463500000|2022-03-28 10:31:40|||||||||2
1648463520000|2022-03-28 10:32:00|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|1
1648463570000|2022-03-28 10:32:50|1061.6|1060.1|1061.6|1060.6|1061.8|1060.6|1061.6|1060.1|1
1648463600000|2022-03-28 10:33:20|1061.8|1060.3|1061.7|1060.2|1061.8|1060.3|1061.7|1060.2|0
1648463610000|2022-03-28 10:33:30|1061.5|1060|1061.6|1060.1|1061.6|1060.3|1060.9|1060|1
1648463640000|2022-03-28 10:34:00|1061.5|1060|1060.9|1059.4|1061.5|1060|1060.9|1059.4|1
1648463650000|2022-03-28 10:34:10|1060.8|1059.3|1060.7|1059.2|1060.8|1059.3|1060.7|1059.2|0
1648463660000|2022-03-28 10:34:20|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|0
1648463670000|2022-03-28 10:34:30|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|0
1648463690000|2022-03-28 10:34:50|1060.5|1059.5|1060.7|1059.2|1060.7|1059.5|1060.5|1059.2|1
1648463700000|2022-03-28 10:35:00|1060.6|1059.1|1060|1058.5|1060.6|1059.2|1060|1058.5|0
1648463710000|2022-03-28 10:35:10|1059.7|1058.7|1059.5|1058.9|1059.7|1058.9|1059.5|1058.7|0
1648463720000|2022-03-28 10:35:20|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|1059.7|1058.7|4
1648463740000|2022-03-28 10:35:40|1059.4|1058.8|1059.3|1058.7|1059.4|1058.8|1059.3|1058.7|0
1648463770000|2022-03-28 10:36:10|1060|1058.5|1061|1059.5|1061|1059.5|1059.7|1058.5|2
1648463840000|2022-03-28 10:37:20|||||||||1
1648463860000|2022-03-28 10:37:40|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|0
1648463880000|2022-03-28 10:38:00|1061.2|1059.7|1061.2|1059.7|1061.7|1060.2|1061.2|1059.7|5
1648463890000|2022-03-28 10:38:10|1061|1060|1060.8|1060.2|1061|1060.2|1060.8|1060|0
1648463900000|2022-03-28 10:38:20|1060.9|1060.3|1061.1|1060.5|1061.2|1060.5|1060.9|1060.2|2
1648463910000|2022-03-28 10:38:30|1061.2|1060.6|1061.2|1059.7|1061.2|1060.6|1061.2|1059.7|1
1648463920000|2022-03-28 10:38:40|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|0
1648463940000|2022-03-28 10:39:00|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|0
1648463960000|2022-03-28 10:39:20|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1
1648464000000|2022-03-28 10:40:00|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1648464010000|2022-03-28 10:40:10|1060.9|1060.3|1060.9|1059.9|1060.9|1060.3|1060.8|1059.8|1
1648464060000|2022-03-28 10:41:00|||||||||1
1648464070000|2022-03-28 10:41:10|1060.7|1060.1|1060.8|1060.2|1060.8|1060.2|1060.7|1060.1|0
1648464100000|2022-03-28 10:41:40|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1648464140000|2022-03-28 10:42:20|1061|1060.4|1061.7|1060.2|1061.7|1060.4|1061|1060.2|3
1648464150000|2022-03-28 10:42:30|1061.8|1060.3|1061.7|1060.2|1061.8|1060.3|1061.7|1060.2|0
1648464160000|2022-03-28 10:42:40|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|0
1648464170000|2022-03-28 10:42:50|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|0
1648464240000|2022-03-28 10:44:00|||||||||1
1648464270000|2022-03-28 10:44:30|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|1061.5|1060.5|0
1648464290000|2022-03-28 10:44:50|||||||||1
1648464310000|2022-03-28 10:45:10|1062|1060.7|1062.2|1060.7|1062.2|1060.7|1062|1060.7|2
1648464320000|2022-03-28 10:45:20|1062.1|1060.6|1062.2|1060.7|1062.2|1060.7|1062.1|1060.6|0
1648464350000|2022-03-28 10:45:50|1062.6|1062|1062.7|1062.1|1062.7|1062.1|1062.6|1062|0
1648464360000|2022-03-28 10:46:00|1062.3|1061.7|1063.1|1061.6|1063.1|1061.7|1062.3|1061.5|2
1648464370000|2022-03-28 10:46:10|1063|1062|1063.1|1061.6|1063.1|1062|1063|1061.6|0
1648464380000|2022-03-28 10:46:20|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1648464400000|2022-03-28 10:46:40|||||||||2
1648464410000|2022-03-28 10:46:50|||||||||1
1648464420000|2022-03-28 10:47:00|1062.7|1061.7|1062.1|1060.6|1062.7|1061.7|1062.1|1060.6|1
1648464430000|2022-03-28 10:47:10|1062.2|1060.7|1062|1060.5|1062.2|1060.7|1062|1060.5|3
1648464440000|2022-03-28 10:47:20|1062.1|1060.6|1062.2|1060.7|1062.2|1060.7|1062.1|1060.6|0
1648464460000|2022-03-28 10:47:40|1062.1|1061.1|1063.3|1061.8|1063.3|1061.8|1062.1|1061.1|3
1648464490000|2022-03-28 10:48:10|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1
1648464520000|2022-03-28 10:48:40|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|0
1648464540000|2022-03-28 10:49:00|1062.8|1061.3|1062.4|1061.4|1062.8|1061.5|1062.4|1061.3|0
1648464550000|2022-03-28 10:49:10|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|1062.5|1061.5|0
1648464560000|2022-03-28 10:49:20|1062.9|1061.4|1062.8|1061.3|1062.9|1061.4|1062.8|1061.3|1
1648464570000|2022-03-28 10:49:30|1062.9|1061.4|1063|1061.5|1063|1061.5|1062.9|1061.4|0
1648464580000|2022-03-28 10:49:40|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1648464600000|2022-03-28 10:50:00|1063|1061.5|1062.9|1061.4|1063|1061.5|1062.9|1061.4|0
1648464610000|2022-03-28 10:50:10|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1648464620000|2022-03-28 10:50:20|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1648464640000|2022-03-28 10:50:40|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1648464650000|2022-03-28 10:50:50|1062.5|1061|1062.3|1060.8|1062.5|1061|1062.3|1060.8|7
1648464660000|2022-03-28 10:51:00|1062|1060.5|1062.2|1060.7|1062.2|1060.7|1062|1060.5|1
1648464700000|2022-03-28 10:51:40|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1
1648464730000|2022-03-28 10:52:10|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|0
1648464770000|2022-03-28 10:52:50|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1062.2|1060.7|1
1648464840000|2022-03-28 10:54:00|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|0
1648464860000|2022-03-28 10:54:20|1062.2|1060.7|1062.3|1060.8|1062.3|1060.8|1062.2|1060.7|0
1648464900000|2022-03-28 10:55:00|1062.2|1060.7|1062.3|1060.8|1062.3|1060.8|1062.2|1060.7|1
1648464910000|2022-03-28 10:55:10|1062.1|1060.6|1062|1060.5|1062.1|1060.6|1062|1060.5|0
1648464930000|2022-03-28 10:55:30|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1
1648464940000|2022-03-28 10:55:40|1062.1|1060.6|1062.2|1060.7|1062.2|1060.7|1062.1|1060.6|0
1648464960000|2022-03-28 10:56:00|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|0
1648465040000|2022-03-28 10:57:20|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|6
1648465130000|2022-03-28 10:58:50|||||||||2
1648465140000|2022-03-28 10:59:00|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|0
1648465150000|2022-03-28 10:59:10|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|8
1648465200000|2022-03-28 11:00:00|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|0
1648465210000|2022-03-28 11:00:10|1062.5|1061|1062.6|1061.1|1062.6|1061.1|1062.5|1061|0
1648465220000|2022-03-28 11:00:20|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|0
1648465240000|2022-03-28 11:00:40|1062.3|1060.8|1061.8|1060.3|1062.3|1060.8|1061.5|1060|5
1648465250000|2022-03-28 11:00:50|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1
1648465260000|2022-03-28 11:01:00|1061.7|1060.2|1061.4|1059.9|1061.7|1060.2|1061.4|1059.9|1
1648465270000|2022-03-28 11:01:10|1061.5|1060|1061.6|1060.1|1061.6|1060.1|1061.5|1060|0
1648465280000|2022-03-28 11:01:20|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|0
1648465290000|2022-03-28 11:01:30|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1648465300000|2022-03-28 11:01:40|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|1060.5|1059.9|0
1648465310000|2022-03-28 11:01:50|||||||||1
1648465320000|2022-03-28 11:02:00|1060.6|1060|1061.1|1059.6|1061.1|1060|1060.6|1059.6|6
1648465340000|2022-03-28 11:02:20|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|0
1648465350000|2022-03-28 11:02:30|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|1061.1|1059.6|0
1648465360000|2022-03-28 11:02:40|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|0
1648465370000|2022-03-28 11:02:50|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|3
1648465380000|2022-03-28 11:03:00|1060.8|1059.7|1060|1059.4|1060.9|1060.3|1060|1059.3|7
1648465390000|2022-03-28 11:03:10|1060.1|1058.5|1060.7|1059.2|1060.7|1059.2|1059.8|1058.5|2
1648465400000|2022-03-28 11:03:20|1060.8|1059.3|1060.9|1059.4|1060.9|1059.4|1060.8|1059.3|1
1648465410000|2022-03-28 11:03:30|1061.3|1059.8|1061.5|1060|1061.5|1060|1061.1|1059.6|2
1648465430000|2022-03-28 11:03:50|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|1061.3|1060.3|0
1648465440000|2022-03-28 11:04:00|1061.8||1061.8||1061.8||1061.8||0
1648465550000|2022-03-28 11:05:50|||||||||1
1648465560000|2022-03-28 11:06:00|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|0
1648465610000|2022-03-28 11:06:50|1061.6|1060.1|1061.5|1060|1061.6|1060.1|1061.5|1060|1
1648465620000|2022-03-28 11:07:00|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|0
1648465700000|2022-03-28 11:08:20|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|0
1648465720000|2022-03-28 11:08:40|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1648465730000|2022-03-28 11:08:50|||||||||1
1648465770000|2022-03-28 11:09:30|||||||||1
1648465800000|2022-03-28 11:10:00|1061.2|1060.2|1061.5|1060|1061.5|1060.2|1061.2|1060|1
1648465810000|2022-03-28 11:10:10|1061.6|1060.1|1061.2|1060.2|1061.6|1060.2|1061.2|1059.9|3
1648465850000|2022-03-28 11:10:50|1060.9|1059.7|1060.8|1059.3|1060.9|1059.7|1060.8|1059.3|0
1648465860000|2022-03-28 11:11:00|1060.9|1059.4|1060.9|1059.9|1060.9|1059.9|1060.9|1059.4|1
1648465920000|2022-03-28 11:12:00|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1648465940000|2022-03-28 11:12:20|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1
1648465970000|2022-03-28 11:12:50|||||||||1
1648466000000|2022-03-28 11:13:20||1060.3||1060.3||1060.3||1060.3|0
1648466010000|2022-03-28 11:13:30|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1648466030000|2022-03-28 11:13:50|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|1060.9|1060.3|0
1648466040000|2022-03-28 11:14:00|1061|1060.4|1060.9|1060.3|1061|1060.4|1060.9|1060.3|0
1648466050000|2022-03-28 11:14:10|1060.7|1060.1|1060.9|1059.9|1061.1|1060.5|1060.7|1059.9|3
1648466070000|2022-03-28 11:14:30|1060.6|1060|1060.7|1060.1|1061|1060.4|1060.6|1060|1
1648466080000|2022-03-28 11:14:40|1060.5|1059.9|1060.9|1060.3|1060.9|1060.3|1060.5|1059.9|3
1648466100000|2022-03-28 11:15:00|1061|1060.4|1060.6|1060|1061.1|1060.4|1060.6|1059.9|1
1648466160000|2022-03-28 11:16:00|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1
1648466180000|2022-03-28 11:16:20|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|3
1648466190000|2022-03-28 11:16:30|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|19
1648466200000|2022-03-28 11:16:40|1062.5|1061|1062.6|1061.1|1062.6|1061.3|1062.3|1061|0
1648466230000|2022-03-28 11:17:10|1062|1061.4|1061.5|1060|1062|1061.4|1061.5|1060|1
1648466240000|2022-03-28 11:17:20|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|0
1648466250000|2022-03-28 11:17:30|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|0
1648466270000|2022-03-28 11:17:50|1061.1|1060.1|1060.7|1059.7|1061.1|1060.2|1060.7|1059.2|0
1648466280000|2022-03-28 11:18:00|1060.5|1059.9|1060.4|1058.9|1060.7|1060|1060.4|1058.9|2
1648466290000|2022-03-28 11:18:10|1060|1059|1059.6|1058.6|1060.2|1059|1059.6|1058.5|1
1648466300000|2022-03-28 11:18:20|1059|1058.4|1060.5|1059|1060.6|1059.1|1059|1058.4|6
1648466310000|2022-03-28 11:18:30|1060.4|1058.9|1060.4|1058.9|1060.5|1059|1060.4|1058.9|0
1648466320000|2022-03-28 11:18:40|1060.5|1059|1060.3|1058.8|1060.5|1059|1060.3|1058.8|0
1648466330000|2022-03-28 11:18:50|1060.2|1058.7|1060.1|1058.6|1060.2|1058.7|1060.1|1058.6|1
1648466350000|2022-03-28 11:19:10|1059.1|1058.5|1060|1058.5|1060|1058.5|1059.1|1058.5|1
1648466410000|2022-03-28 11:20:10|1059.9|1058.4|1059.6|1058.1|1059.9|1058.5|1059.5|1058.1|0
1648466420000|2022-03-28 11:20:20|1059.3|1057.8|1059.5|1058|1059.5|1058|1059.3|1057.8|1
1648466450000|2022-03-28 11:20:50|1059.6|1058.9|1059.9|1058.4|1059.9|1058.9|1059.6|1058.1|2
1648466510000|2022-03-28 11:21:50|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|0
1648466520000|2022-03-28 11:22:00|1059.7|1058.2|1059.7|1058.2|1059.8|1058.5|1059|1058.2|2
1648466530000|2022-03-28 11:22:10|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|0
1648466610000|2022-03-28 11:23:30|1059.3|1058.3|1059.2|1058.2|1059.3|1058.3|1059.2|1058.2|0
1648466620000|2022-03-28 11:23:40|1058.7|1058.1|1058.8|1057.3|1058.8|1058.1|1058.7|1057.3|12
1648466630000|2022-03-28 11:23:50|1058.2|1057.2|1059|1057.5|1059|1057.5|1058.2|1057|8
1648466640000|2022-03-28 11:24:00|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1
1648466700000|2022-03-28 11:25:00|1058.6|1057.1|1058.7|1057.2|1058.7|1057.2|1058.6|1057.1|1
1648466710000|2022-03-28 11:25:10|1058.9|1057.4|1058.9|1057.4|1058.9|1057.4|1058.9|1057.4|1
1648466720000|2022-03-28 11:25:20|1058.8|1057.8|1059.6|1058.1|1059.6|1058.1|1058.8|1057.8|2
1648466730000|2022-03-28 11:25:30|1059.7|1058.2|1059.7|1058.2|1059.7|1058.2|1059.7|1058.2|0
1648466750000|2022-03-28 11:25:50|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1
1648466780000|2022-03-28 11:26:20|1059.4|1057.9|1059.3|1057.8|1059.4|1057.9|1059.3|1057.8|1
1648466790000|2022-03-28 11:26:30|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|3
1648466810000|2022-03-28 11:26:50|1059.9|1058.9|1059.1|1057.6|1059.9|1058.9|1059.1|1057.6|0
1648466830000|2022-03-28 11:27:10|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|0
1648466850000|2022-03-28 11:27:30|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1648466880000|2022-03-28 11:28:00|1059|1057.5|1059|1057.5|1059|1057.5|1059|1057.5|1
1648466900000|2022-03-28 11:28:20|1058.7|1058.1|1059|1057.5|1059|1058.1|1058.7|1057.5|1
1648466930000|2022-03-28 11:28:50|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|1
1648466940000|2022-03-28 11:29:00|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|0
1648466960000|2022-03-28 11:29:20|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|1058.9|1057.9|0
1648466970000|2022-03-28 11:29:30|1059.2|1058.2|1059.5|1058|1059.6|1058.2|1059.2|1058|4
1648466980000|2022-03-28 11:29:40|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|0
1648467000000|2022-03-28 11:30:00|1059.2|1058.6|1059.3|1057.8|1059.3|1058.6|1059.2|1057.7|2
1648467010000|2022-03-28 11:30:10|1059.2|1057.7|1059.2|1057.7|1059.3|1057.8|1059.2|1057.7|0
1648467060000|2022-03-28 11:31:00|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1
1648467090000|2022-03-28 11:31:30|1058.4|1057.8|1058.8|1057.8|1058.8|1057.8|1058.4|1057.7|3
1648467100000|2022-03-28 11:31:40|||||||||1
1648467180000|2022-03-28 11:33:00|1058.9|1057.4|1058.6|1057.1|1058.9|1057.4|1058.6|1057.1|0
1648467190000|2022-03-28 11:33:10|1058.3|1056.8|1057|1056|1058.3|1056.8|1056.9|1055.7|4
1648467200000|2022-03-28 11:33:20|1057.2|1055.7|1057.5|1056.5|1057.5|1056.5|1057|1055.7|2
1648467210000|2022-03-28 11:33:30|1057.8|1056.3|1057.9|1056.4|1058|1056.7|1057.7|1056.3|0
1648467230000|2022-03-28 11:33:50|1057.7|1056.2|1057.9|1056.4|1057.9|1056.4|1057.7|1056.2|1
1648467240000|2022-03-28 11:34:00|1057.5|1056.5|1057.5|1056|1057.5|1056.5|1057.5|1056|0
1648467250000|2022-03-28 11:34:10|1057.7|1056.2|1057.4|1056.4|1057.7|1056.4|1057.4|1056|0
1648467260000|2022-03-28 11:34:20|1057.7|1056.2|1057.5|1056|1057.7|1056.2|1057.5|1056|0
1648467270000|2022-03-28 11:34:30|1057.7|1056.2|1057.5|1056.5|1057.7|1056.5|1057.5|1056.2|0
1648467280000|2022-03-28 11:34:40|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|1057.7|1056.2|0
1648467290000|2022-03-28 11:34:50|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|1057.9|1056.4|1
1648467300000|2022-03-28 11:35:00|1057.8|1056.3|1057.6|1056.1|1057.8|1056.3|1057.6|1056.1|0
1648467310000|2022-03-28 11:35:10|1057.4|1056.4|1057.4|1056.4|1057.5|1056.5|1057.4|1056.4|0
1648467320000|2022-03-28 11:35:20|1057|1055.9|1056.9|1055.9|1057|1055.9|1056.9|1055.5|2
1648467330000|2022-03-28 11:35:30|1056.5|1055.6|1056.4|1055.4|1056.7|1055.6|1056.4|1055.2|1
1648467340000|2022-03-28 11:35:40|1056.3|1055.3|1055.9|1054.9|1056.3|1055.3|1055.5|1054.6|19
1648467350000|2022-03-28 11:35:50|1056|1055|1056|1055|1056|1055|1056|1055|0
1648467360000|2022-03-28 11:36:00|1055.8|1055.2|1055.4|1054.8|1055.8|1055.2|1055.4|1054.7|6
1648467370000|2022-03-28 11:36:10|1055.5|1054.9|1055.7|1055.1|1055.8|1055.1|1055.5|1054.8|1
1648467380000|2022-03-28 11:36:20|1055.5|1054.9|1055.9|1054.4|1055.9|1054.9|1054.8|1054.2|16
1648467390000|2022-03-28 11:36:30|1055.7|1054.2|1055.9|1054.4|1055.9|1054.4|1055.6|1054.1|1
1648467480000|2022-03-28 11:38:00|1055.6|1054.6|1055.5|1054.5|1055.9|1054.6|1055.5|1054.4|2
1648467500000|2022-03-28 11:38:20|1055.7|1054.2|1055.5|1054|1055.7|1054.2|1055.5|1054|2
1648467510000|2022-03-28 11:38:30|1055.2|1054.6|1055.5|1054|1055.5|1054.6|1055.2|1054|0
1648467520000|2022-03-28 11:38:40|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|1055.4|1054.4|0
1648467530000|2022-03-28 11:38:50|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|0
1648467560000|2022-03-28 11:39:20|1055.6|1055|1056|1054.5|1056.2|1055|1055.6|1054.5|5
1648467570000|2022-03-28 11:39:30|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|0
1648467580000|2022-03-28 11:39:40|1056.2|1054.7|1056|1054.5|1056.2|1054.7|1056|1054.5|0
1648467590000|2022-03-28 11:39:50|1055.5|1054.2|1055.9|1054.4|1056.2|1054.7|1055.5|1054.2|0
1648467600000|2022-03-28 11:40:00|1055.8|1054.3|1055.5|1054.5|1055.8|1054.5|1055.5|1054.3|0
1648467610000|2022-03-28 11:40:10|1055.1|1054.4|1055.5|1054.5|1055.5|1054.5|1055|1054.4|7
1648467620000|2022-03-28 11:40:20|1055.7|1054.2|1055.5|1054.5|1055.7|1054.5|1055.5|1054.2|0
1648467630000|2022-03-28 11:40:30|||||||||1
1648467640000|2022-03-28 11:40:40|1055.3|1054.7|1055.3|1054.3|1055.3|1054.7|1055.2|1054.3|2
1648467650000|2022-03-28 11:40:50|1055|1054.4|1055.2|1054.2|1055.2|1054.4|1055|1054.2|0
1648467660000|2022-03-28 11:41:00|1055.3|1054.3|1055|1054.4|1055.3|1054.6|1055|1054.3|1
1648467720000|2022-03-28 11:42:00|1054.8|1054|1054.8|1054.2|1054.8|1054.2|1054.8|1054|1
1648467730000|2022-03-28 11:42:10|1054.7|1054.1|1054.7|1054.1|1054.8|1054.1|1054.5|1053.8|5
1648467740000|2022-03-28 11:42:20|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|0
1648467780000|2022-03-28 11:43:00|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|0
1648467790000|2022-03-28 11:43:10|1054.8|1053.8|1054.7|1054.1|1054.8|1054.1|1054.7|1053.8|0
1648467800000|2022-03-28 11:43:20|1053.5|1052|1053.3|1051.8|1053.5|1052|1052.3|1050.8|6
1648467810000|2022-03-28 11:43:30|1052.6|1052|1052.2|1050.7|1052.6|1052|1052.2|1050.7|1
1648467820000|2022-03-28 11:43:40|1052|1051.2|1052.3|1050.8|1052.4|1051.4|1052|1050.8|2
1648467830000|2022-03-28 11:43:50|1052.1|1050.6|1052.7|1051.2|1052.8|1051.3|1052.1|1050.6|2
1648467860000|2022-03-28 11:44:20|1052.6|1051.1|1052.4|1050.9|1052.6|1051.1|1052.4|1050.9|0
1648467870000|2022-03-28 11:44:30|1052.2|1051.6|1053.7|1052.2|1053.8|1052.3|1052.2|1051.6|3
1648467900000|2022-03-28 11:45:00|1053.4|1052.4|1052.8|1051.3|1053.4|1052.4|1052.8|1051.3|1
1648467920000|2022-03-28 11:45:20|1052.9|1051.4|1052.9|1051.4|1052.9|1051.4|1052.9|1051.4|0
1648467930000|2022-03-28 11:45:30|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1648467940000|2022-03-28 11:45:40|1052.7|1051.2|1052.4|1050.9|1052.7|1051.2|1052.4|1050.9|7
1648467960000|2022-03-28 11:46:00|1052.3|1050.8|1051.3|1050.7|1052.3|1050.8|1051.3|1050.5|1
1648467990000|2022-03-28 11:46:30|1052.2||1052.2||1052.2||1052.2||1
1648468040000|2022-03-28 11:47:20|1051.7||1051.3||1051.7||1051.3||0
1648468060000|2022-03-28 11:47:40|1052|1050.5|1051.7|1050.7|1052|1050.7|1051.7|1050.5|0
1648468100000|2022-03-28 11:48:20|||||||||1
1648468140000|2022-03-28 11:49:00|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|3
1648468160000|2022-03-28 11:49:20|1050.9|1050.3|1050.8|1050.2|1050.9|1050.3|1050.8|1050.2|8
1648468170000|2022-03-28 11:49:30|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1648468180000|2022-03-28 11:49:40|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|6
1648468190000|2022-03-28 11:49:50|1051.8|1050.3|1051.6|1050.1|1051.8|1050.9|1051.5|1050.1|5
1648468200000|2022-03-28 11:50:00|1051.5|1050|1050.7|1050.1|1051.5|1050.1|1050.7|1050|3
1648468220000|2022-03-28 11:50:20|1050.8|1050.2|1050.9|1050.3|1050.9|1050.3|1050.8|1050.2|0
1648468230000|2022-03-28 11:50:30|1051.3|1050.2|1051.2|1050.2|1051.3|1050.2|1051.2|1050.2|3
1648468240000|2022-03-28 11:50:40|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|0
1648468250000|2022-03-28 11:50:50|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|0
1648468260000|2022-03-28 11:51:00|1050.8|1050.1|1050.7|1050.1|1050.8|1050.1|1050.7|1050.1|0
1648468280000|2022-03-28 11:51:20|1050.8|1050.2|1051.4|1050.8|1051.6|1050.8|1050.8|1050.2|3
1648468290000|2022-03-28 11:51:30|1051.6|1051|1052.1|1051.5|1052.1|1051.5|1051.6|1051|4
1648468300000|2022-03-28 11:51:40|1052.6|1052|1053.1|1052.5|1054|1052.7|1052.6|1051.8|10
1648468310000|2022-03-28 11:51:50|1053.3|1052.3|1053.3|1051.8|1053.4|1052.4|1053.3|1051.8|2
1648468340000|2022-03-28 11:52:20|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|5
1648468380000|2022-03-28 11:53:00|1053.1|1051.6|1054.3|1052.8|1054.4|1052.9|1053.1|1051.6|1
1648468390000|2022-03-28 11:53:10|1054.2|1052.7|1054|1052.5|1054.2|1052.7|1053.5|1052.3|0
1648468400000|2022-03-28 11:53:20|1053.6|1052.6|1053.6|1052.1|1053.6|1052.6|1053.6|1052.1|0
1648468420000|2022-03-28 11:53:40|1053.2|1052.2|1053.6|1052.1|1053.6|1052.3|1052.9|1052.1|0
1648468450000|2022-03-28 11:54:10|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|50
1648468480000|2022-03-28 11:54:40|1053.2|1051.7|1053.1|1051.6|1053.2|1051.7|1053.1|1051.6|0
1648468510000|2022-03-28 11:55:10|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1
1648468520000|2022-03-28 11:55:20|1053.3|1051.8|1053.2|1051.7|1053.3|1051.8|1053.2|1051.7|0
1648468530000|2022-03-28 11:55:30|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1648468540000|2022-03-28 11:55:40|1053.1|1051.6|1052.9|1051.4|1053.1|1051.6|1052.9|1051.4|0
1648468550000|2022-03-28 11:55:50|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|0
1648468570000|2022-03-28 11:56:10|||||||||1
1648468590000|2022-03-28 11:56:30|1052.9|1052.3|1053.6|1052.1|1053.6|1052.3|1052.9|1052.1|0
1648468620000|2022-03-28 11:57:00|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|1053.3|1052.3|0
1648468670000|2022-03-28 11:57:50|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|0
1648468680000|2022-03-28 11:58:00|1053.8|1052.3|1053.5|1052.5|1053.8|1052.5|1053.5|1052.3|0
1648468690000|2022-03-28 11:58:10|1053|1052|1053.7|1052.7|1053.7|1052.7|1052.5|1051.5|7
1648468700000|2022-03-28 11:58:20|1053.1|1052.5|1053.3|1051.8|1053.4|1052.5|1053.1|1051.8|1
1648468710000|2022-03-28 11:58:30|1053.2|1052.6|1053.3|1051.8|1053.3|1052.6|1053.2|1051.8|0
1648468720000|2022-03-28 11:58:40|1053.2|1051.7|1053.1|1051.6|1053.2|1051.7|1053.1|1051.6|0
1648468730000|2022-03-28 11:58:50|1053.2|1051.7|1053.2|1051.7|1053.3|1051.8|1053.2|1051.7|0
1648468740000|2022-03-28 11:59:00|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1648468750000|2022-03-28 11:59:10|1053|1051.5|1052.7|1051.2|1053|1051.5|1052.7|1051.2|11
1648468760000|2022-03-28 11:59:20|1052.3|1051.3|1052.4|1050.9|1052.4|1051.3|1052.3|1050.9|0
1648468770000|2022-03-28 11:59:30|1052.3|1050.8|1052.3|1050.8|1052.4|1050.9|1052.3|1050.8|1
1648468790000|2022-03-28 11:59:50|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|0
1648468800000|2022-03-28 12:00:00|1052.3|1051.3|1052.2|1051.2|1052.3|1051.3|1052.2|1051.2|0
1648468810000|2022-03-28 12:00:10|1052.3|1050.7|1052.3|1051.3|1052.3|1051.3|1052.3|1050.7|2
1648468820000|2022-03-28 12:00:20|1052.1|1051.5|1053.2|1051.7|1053.2|1051.7|1052.1|1051.5|2
1648468830000|2022-03-28 12:00:30|1052.5|1051.9|1053.1|1051.6|1053.1|1051.9|1052.5|1051.4|0
1648468840000|2022-03-28 12:00:40|1053.2|1051.7|1053.1|1051.6|1053.2|1051.7|1053.1|1051.6|1
1648468850000|2022-03-28 12:00:50|1052.7|1051.7|1052.5|1051|1052.7|1051.7|1052.5|1051|1
1648468860000|2022-03-28 12:01:00|1052.4|1050.9|1052.2|1050.7|1052.5|1051|1051.5|1050.7|6
1648468870000|2022-03-28 12:01:10|1052.4|1050.9|1052.6|1051.1|1052.6|1051.1|1052.2|1050.7|6
1648468880000|2022-03-28 12:01:20|1052.5|1051|1052.3|1050.8|1052.5|1051|1052.3|1050.8|2
1648468890000|2022-03-28 12:01:30|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|0
1648468900000|2022-03-28 12:01:40|1052.3|1050.8|1052.4|1050.9|1052.4|1050.9|1052.3|1050.8|0
1648468910000|2022-03-28 12:01:50|1052.5|1051|1052.6|1051.1|1052.6|1051.1|1052.5|1051|0
1648468940000|2022-03-28 12:02:20|1052.5|1051|1052.3|1050.8|1052.6|1051.1|1052.3|1050.8|1
1648468960000|2022-03-28 12:02:40|1052.5|1051|1052.5|1051|1052.5|1051|1052.5|1051|0
1648468970000|2022-03-28 12:02:50|1052.4|1050.9|1052.5|1051|1052.5|1051|1052.4|1050.9|0
1648468980000|2022-03-28 12:03:00|1052.6|1051.1|1052.3|1050.8|1052.6|1051.1|1052.3|1050.8|4
1648468990000|2022-03-28 12:03:10|1052.5|1051|1052.5|1051|1052.5|1051|1052.5|1051|0
1648469000000|2022-03-28 12:03:20|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|2
1648469010000|2022-03-28 12:03:30|||||||||1
1648469020000|2022-03-28 12:03:40|1051.3|1050.7|1051.8|1050.3|1051.8|1050.7|1051.3|1050.3|3
1648469030000|2022-03-28 12:03:50|1051.9|1050.4|1052.3|1050.8|1052.3|1050.8|1051.9|1050.4|2
1648469040000|2022-03-28 12:04:00|1052.4|1050.9|1052.5|1051|1052.5|1051|1052.4|1050.9|0
1648469050000|2022-03-28 12:04:10||1051.9||1051.9||1051.9||1051.9|0
1648469060000|2022-03-28 12:04:20|1052.7|1051.7|1054.2|1052.7|1054.2|1052.7|1052.7|1051.7|5
1648469070000|2022-03-28 12:04:30|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|8
1648469080000|2022-03-28 12:04:40|1054|1052.5|1054.1|1052.6|1054.1|1052.6|1054|1052.5|0
1648469090000|2022-03-28 12:04:50|1054|1052.5|1054.4|1052.9|1054.6|1053.1|1054|1052.5|7
1648469100000|2022-03-28 12:05:00|1054.5|1053|1054.5|1053|1054.5|1053.2|1054.2|1053|0
1648469110000|2022-03-28 12:05:10|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|0
1648469120000|2022-03-28 12:05:20|1054.2|1052.7|1052|1051|1054.2|1052.7|1052|1051|6
1648469130000|2022-03-28 12:05:30|1051.9|1051.3|1052.2|1050.7|1052.4|1051.4|1051.9|1050.7|2
1648469150000|2022-03-28 12:05:50|1053|1051.5|1053.3|1051.8|1053.4|1051.9|1053|1051.5|2
1648469160000|2022-03-28 12:06:00|1053.2|1051.7|1053|1051.5|1053.2|1051.7|1053|1051.5|1
1648469170000|2022-03-28 12:06:10|1053.1|1051.6|1053|1051.5|1053.1|1051.6|1053|1051.5|0
1648469180000|2022-03-28 12:06:20|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1648469190000|2022-03-28 12:06:30|1052.5|1051|1052.2|1050.7|1052.5|1051|1052.2|1050.7|0
1648469200000|2022-03-28 12:06:40|1052.1|1050.6|1052.3|1050.8|1052.4|1050.9|1052.1|1050.6|0
1648469210000|2022-03-28 12:06:50|1052.5|1051|1052.3|1050.8|1052.5|1051|1052.3|1050.8|0
1648469220000|2022-03-28 12:07:00|1052.2|1050.7|1052.4|1050.9|1052.4|1050.9|1052.2|1050.7|0
1648469240000|2022-03-28 12:07:20||1051.4||1051.4||1051.4||1051.4|0
1648469250000|2022-03-28 12:07:30|1052.7|1051.2|1052.9|1051.4|1052.9|1051.4|1052.7|1051.2|0
1648469260000|2022-03-28 12:07:40|1052.8|1051.8|1052.7|1052.1|1052.8|1052.1|1052.7|1051.8|0
1648469280000|2022-03-28 12:08:00|1052.9|1051.9|1052.8|1051.3|1052.9|1051.9|1052.8|1051.3|0
1648469290000|2022-03-28 12:08:10|1052.5|1051|1052.7|1051.7|1052.9|1051.7|1052.4|1050.9|2
1648469300000|2022-03-28 12:08:20|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|1052.8|1051.8|0
1648469320000|2022-03-28 12:08:40|1053.4|1051.9|1053.9|1052.4|1053.9|1052.7|1053.4|1051.9|3
1648469350000|2022-03-28 12:09:10|1053.7|1052.2|1054.9|1053.4|1055|1053.5|1053.7|1052.2|2
1648469360000|2022-03-28 12:09:20|1054.8|1053.3|1054.7|1053.2|1054.8|1053.3|1054.7|1053.2|0
1648469370000|2022-03-28 12:09:30|1054.6|1053.1|1054.7|1053.7|1054.8|1053.8|1054.3|1053.1|0
1648469380000|2022-03-28 12:09:40|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|0
1648469400000|2022-03-28 12:10:00|1054.5|1053|1054.5|1053|1054.5|1053.4|1054.4|1053|2
1648469410000|2022-03-28 12:10:10|1054.4|1053.4|1055.1|1054.1|1055.2|1054.2|1054.4|1053.4|8
1648469420000|2022-03-28 12:10:20|1054.9|1054.3|1054.9|1053.4|1055.2|1054.3|1054.9|1053.4|1
1648469430000|2022-03-28 12:10:30|1054.8|1053.3|1054.7|1053.2|1054.8|1053.3|1054.7|1053.2|0
1648469440000|2022-03-28 12:10:40|1054.8|1053.3|1054.7|1053.2|1054.8|1053.3|1054.7|1053.2|0
1648469450000|2022-03-28 12:10:50|1055|1054.4|1054.9|1053.4|1055|1054.4|1054.9|1053.4|6
1648469460000|2022-03-28 12:11:00|1055|1053.5|1054.6|1053.1|1055|1053.5|1054.6|1053.1|0
1648469470000|2022-03-28 12:11:10|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|1054.7|1053.2|1
1648469480000|2022-03-28 12:11:20|1054.9|1053.4|1054.7|1053.2|1054.9|1053.4|1054.7|1053.2|1
1648469490000|2022-03-28 12:11:30|1054.5|1053|1053.8|1052.3|1054.5|1053|1053.8|1052.3|4
1648469500000|2022-03-28 12:11:40|1054|1053|1053.9|1052.4|1054|1053|1053.9|1052.4|1
1648469510000|2022-03-28 12:11:50|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|1
1648469530000|2022-03-28 12:12:10|1054.3|1052.8|1054.4|1052.9|1054.4|1052.9|1054.3|1052.8|1
1648469550000|2022-03-28 12:12:30|1054.5|1053|1055|1053.5|1055|1053.5|1054.5|1053|0
1648469570000|2022-03-28 12:12:50|1054.7|1053.2|1055|1053.5|1055|1053.5|1054.7|1053.2|9
1648469580000|2022-03-28 12:13:00|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|0
1648469590000|2022-03-28 12:13:10|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|1055.3|1053.8|0
1648469600000|2022-03-28 12:13:20|1055.2|1053.7|1054.3|1052.8|1055.2|1053.7|1054.3|1052.8|0
1648469610000|2022-03-28 12:13:30|1054.5|1053|1054.6|1053.1|1054.6|1053.1|1054.5|1053|3
1648469630000|2022-03-28 12:13:50|1054.5|1053|1054.5|1053|1054.5|1053|1054.3|1052.8|0
1648469640000|2022-03-28 12:14:00|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|0
1648469660000|2022-03-28 12:14:20|1054.7|1053.2|1053.6|1052.1|1054.7|1053.2|1053|1052.1|3
1648469670000|2022-03-28 12:14:30|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1648469680000|2022-03-28 12:14:40|1053.5|1052|1053.5|1052|1053.5|1052|1053.5|1052|1
1648469690000|2022-03-28 12:14:50|1053.3|1051.8|1053.3|1051.8|1053.5|1052|1053.3|1051.8|0
1648469700000|2022-03-28 12:15:00|1053.6|1052.1|1052.9|1051.4|1053.7|1052.3|1052.8|1051.3|1
1648469710000|2022-03-28 12:15:10|1052.8|1051.3|1052.5|1051|1052.8|1051.3|1052.4|1050.9|3
1648469720000|2022-03-28 12:15:20|1052.4|1050.9|1052.6|1051.1|1052.6|1051.1|1052.4|1050.9|0
1648469730000|2022-03-28 12:15:30|1052.7|1051.2|1052.8|1051.3|1052.8|1051.3|1052.7|1051.2|1
1648469740000|2022-03-28 12:15:40|1052.7|1051.2|1054.3|1052.8|1054.5|1053|1052.7|1051.2|14
1648469750000|2022-03-28 12:15:50|1054.4|1052.9|1054.3|1052.8|1054.4|1052.9|1054.3|1052.8|0
1648469770000|2022-03-28 12:16:10|1054.4|1052.9|1054.4|1052.9|1054.4|1052.9|1054.4|1052.9|0
1648469780000|2022-03-28 12:16:20|1054.5|1053|1054.7|1053.2|1054.7|1053.2|1054.5|1053|0
1648469790000|2022-03-28 12:16:30|1056.7|1055.2|1055.9|1054.4|1056.7|1055.2|1055.4|1054.4|4
1648469800000|2022-03-28 12:16:40|1056|1054.5|1055.4|1054.8|1056.3|1054.8|1055.4|1054.5|0
1648469810000|2022-03-28 12:16:50|1056|1054.5|1056.1|1054.6|1056.6|1055.1|1056|1054.5|1
1648469820000|2022-03-28 12:17:00|1056.2|1054.7|1056.1|1054.6|1056.7|1055.2|1056.1|1054.6|0
1648469830000|2022-03-28 12:17:10|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1648469850000|2022-03-28 12:17:30|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|5
1648469870000|2022-03-28 12:17:50|1056.1||1056.1||1056.1||1056.1||1
1648469910000|2022-03-28 12:18:30|1055.6|1054.8|1055.6|1054.6|1056.1|1054.8|1055.6|1054.6|0
1648469930000|2022-03-28 12:18:50|1056.1|1054.5|1055.9|1054.4|1056.1|1054.6|1055.6|1054.4|3
1648469940000|2022-03-28 12:19:00|1056|1054.5|1055.5|1054|1056|1054.7|1055.5|1054|5
1648469950000|2022-03-28 12:19:10|1055.2|1053.7|1054.8|1053.8|1055.2|1053.8|1054.8|1053.7|0
1648469960000|2022-03-28 12:19:20|1054.6|1053.6|1054.9|1053.4|1054.9|1053.6|1054.6|1053.4|6
1648469970000|2022-03-28 12:19:30|1054.6|1053.6|1054.6|1053.6|1054.6|1053.6|1054.6|1053.6|0
1648469980000|2022-03-28 12:19:40|1054.9|1053.4|1055.9|1054.4|1055.9|1054.4|1054.9|1053.4|3
1648469990000|2022-03-28 12:19:50|1056.6|1055.3|1055.9|1054.4|1056.6|1055.6|1055.9|1054.4|1
1648470000000|2022-03-28 12:20:00|1055.8|1054.8|1056.4|1055.4|1056.4|1055.8|1055.8|1054.6|2
1648470010000|2022-03-28 12:20:10|1056.2|1055.6|1056.3|1055.3|1057|1056|1056.2|1055.3|3
1648470040000|2022-03-28 12:20:40|1056.2|1055.2|1056.3|1055.3|1056.8|1055.7|1056.2|1055.1|1
1648470050000|2022-03-28 12:20:50|||||||||1
1648470060000|2022-03-28 12:21:00|1056.2|1055.6|1055.8|1054.3|1056.7|1055.6|1055.5|1054.2|1
1648470070000|2022-03-28 12:21:10|1055.9|1054.4|1055.9|1054.4|1055.9|1054.4|1055.9|1054.4|0
1648470080000|2022-03-28 12:21:20|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.5|0
1648470100000|2022-03-28 12:21:40|1056.2|1054.7|1056.3|1054.8|1056.3|1054.8|1056.1|1054.6|4
1648470110000|2022-03-28 12:21:50|1056.2|1054.7|1055.4|1054.4|1056.2|1054.7|1055.4|1054.4|0
1648470120000|2022-03-28 12:22:00|1056.1|1054.6|1056.1|1054.6|1056.2|1054.7|1056|1054.5|6
1648470140000|2022-03-28 12:22:20|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.5|0
1648470160000|2022-03-28 12:22:40|1056.1|1054.6|1056.4|1055.4|1056.4|1055.6|1056.1|1054.6|6
1648470170000|2022-03-28 12:22:50|1056.3|1055.3|1056.5|1055.9|1056.5|1055.9|1056.3|1055.3|0
1648470180000|2022-03-28 12:23:00|1056.4|1054.9|1056.2|1054.7|1056.4|1055.1|1055.9|1054.7|55
1648470190000|2022-03-28 12:23:10|1056.1|1054.6|1055.9|1054.4|1056.1|1055|1055.9|1054.4|58
1648470200000|2022-03-28 12:23:20|1056|1054.5|1056.2|1054.7|1056.3|1054.8|1055.9|1054.4|1
1648470230000|2022-03-28 12:23:50|1055.9|1055.3|1055.8|1054.3|1056|1055.3|1055.8|1054.3|3
1648470240000|2022-03-28 12:24:00|1055.5|1054.5|1055.1|1054.5|1055.5|1054.5|1055.1|1054.4|0
1648470250000|2022-03-28 12:24:10|1055.7|1054.2|1055.9|1054.4|1055.9|1054.4|1055.7|1054.2|1
1648470260000|2022-03-28 12:24:20|1055.8|1054.3|1055.7|1054.2|1055.8|1054.3|1055.6|1054.1|2
1648470270000|2022-03-28 12:24:30|1055.6|1054.1|1055.6|1054.1|1055.7|1054.3|1055.3|1054.1|0
1648470280000|2022-03-28 12:24:40|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1648470290000|2022-03-28 12:24:50|1055.5|1054|1056|1054.5|1056|1054.6|1055.2|1054|0
1648470300000|2022-03-28 12:25:00|1056.1|1054.6|1055.6|1054.6|1056.1|1054.6|1055.6|1054.5|0
1648470320000|2022-03-28 12:25:20|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1
1648470390000|2022-03-28 12:26:30|||||||||1
1648470410000|2022-03-28 12:26:50|1056.7|1055.2|1057.1|1055.6|1057.1|1055.6|1056.2|1054.7|1
1648470420000|2022-03-28 12:27:00|1056.9|1055.4|1056.7|1056.1|1056.9|1056.1|1056.6|1055.4|0
1648470430000|2022-03-28 12:27:10|1056.6|1056|1056.4|1054.9|1056.7|1056.1|1056.4|1054.9|3
1648470440000|2022-03-28 12:27:20|1056.3|1054.8|1056.2|1054.7|1056.3|1054.8|1056.2|1054.7|0
1648470450000|2022-03-28 12:27:30|1056.1|1054.6|1056|1054.5|1056.1|1054.6|1055.8|1054.3|0
1648470480000|2022-03-28 12:28:00|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1
1648470490000|2022-03-28 12:28:10|1055.7|1054.7|1056.1|1054.6|1056.1|1054.7|1055.7|1054.6|0
1648470500000|2022-03-28 12:28:20|1055.4|1054.8|1056|1054.5|1056|1054.8|1055.4|1054.5|5
1648470510000|2022-03-28 12:28:30|1056.1|1054.6|1057.3|1055.8|1057.5|1056|1056.1|1054.6|5
1648470520000|2022-03-28 12:28:40|1057.1|1055.6|1057|1055.5|1057.1|1055.6|1057|1055.5|0
1648470530000|2022-03-28 12:28:50|1056.7|1055.2|1056.8|1055.3|1056.8|1055.3|1056.7|1055.2|0
1648470550000|2022-03-28 12:29:10|1056.7|1055.2|1056.6|1055.1|1056.7|1055.2|1056.6|1055.1|0
1648470560000|2022-03-28 12:29:20|1056.7|1055.7|1056.6|1055.1|1056.8|1055.7|1056.6|1055.1|0
1648470570000|2022-03-28 12:29:30|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|0
1648470580000|2022-03-28 12:29:40|1056.2|1054.7|1056.5|1055|1056.5|1055|1056.2|1054.7|0
1648470590000|2022-03-28 12:29:50|1056.6|1055.6|1056.4|1055.8|1056.9|1055.8|1056.4|1055|2
1648470600000|2022-03-28 12:30:00|1056.8|1055.3|1056.7|1055.7|1056.9|1055.7|1056.7|1055.2|1
1648470620000|2022-03-28 12:30:20|1056.9|1055.4|1056.8|1055.3|1057|1055.5|1056.7|1055.2|2
1648470640000|2022-03-28 12:30:40|1056.9|1055.4|1057.4|1055.9|1057.4|1055.9|1056.9|1055.4|2
1648470650000|2022-03-28 12:30:50|1057.1|1056.1|1057.2|1055.7|1057.4|1056.1|1057.1|1055.7|1
1648470660000|2022-03-28 12:31:00|1057.1|1055.6|1057.4|1055.9|1057.4|1055.9|1057.1|1055.6|0
1648470670000|2022-03-28 12:31:10|1057.3|1055.8|1057.4|1055.9|1057.4|1055.9|1057.3|1055.8|0
1648470680000|2022-03-28 12:31:20|1057.5|1056|1057.5|1056|1057.5|1056|1057.5|1056|0
1648470690000|2022-03-28 12:31:30|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|0
1648470700000|2022-03-28 12:31:40|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|0
1648470710000|2022-03-28 12:31:50|1056.9|1055.6|1056.9|1055.4|1056.9|1055.6|1056.9|1055.4|0
1648470720000|2022-03-28 12:32:00|1057.1|1055.6|1055.7|1054.2|1057.1|1055.6|1055.7|1054.2|0
1648470730000|2022-03-28 12:32:10|1055.3|1054.3|1056.1|1055.1|1056.3|1055.1|1055.1|1054.3|2
1648470740000|2022-03-28 12:32:20|1056.2|1055.2|1056.1|1055.5|1056.2|1055.5|1056.1|1055.2|0
1648470750000|2022-03-28 12:32:30|1056.3|1055.3|1056.1|1055.1|1056.3|1055.3|1056.1|1055.1|0
1648470770000|2022-03-28 12:32:50|1056.2|1054.7|1055.9|1054.4|1056.2|1054.7|1055.9|1054.4|0
1648470780000|2022-03-28 12:33:00|1056|1054.5|1055.3|1054.7|1056|1054.7|1055.2|1054.3|1
1648470790000|2022-03-28 12:33:10|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1
1648470800000|2022-03-28 12:33:20|1055.4|1054.8|1055.1|1054.5|1055.6|1054.8|1055.1|1054.5|1
1648470810000|2022-03-28 12:33:30|1055.2|1054.6|1055.1|1054.5|1055.3|1054.6|1055.1|1054.3|1
1648470820000|2022-03-28 12:33:40|1055.3|1054.3|1055.4|1054.4|1055.4|1054.4|1055.3|1054.3|3
1648470870000|2022-03-28 12:34:30|1055|1054.2|1054.8|1053.8|1055|1054.3|1054.7|1053.8|13
1648470880000|2022-03-28 12:34:40|1055|1053.5|1055|1053.5|1055|1053.5|1055|1053.5|1
1648470890000|2022-03-28 12:34:50|1054.9|1053.4|1055.2|1053.7|1055.2|1053.7|1054.9|1053.4|0
1648470900000|2022-03-28 12:35:00|1055.3|1053.8|1054.7|1053.7|1055.3|1053.8|1054.7|1053.7|0
1648470920000|2022-03-28 12:35:20|1054.8|1054.2|1054.8|1053.8|1054.8|1054.2|1054.8|1053.8|0
1648470930000|2022-03-28 12:35:30|1054.7|1053.7|1054.7|1053.2|1054.9|1053.7|1054.7|1053.2|0
1648470950000|2022-03-28 12:35:50|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|0
1648470970000|2022-03-28 12:36:10|1054.7|1053.2|1054.5|1053.5|1054.7|1053.5|1054.5|1053.2|0
1648470980000|2022-03-28 12:36:20|1054.7|1053.2|1054.5|1053.5|1054.7|1053.5|1054.5|1053.2|0
1648470990000|2022-03-28 12:36:30|||||||||4
1648471000000|2022-03-28 12:36:40|1054.2|1053.6|1052.5|1051|1054.2|1053.6|1052.5|1051|40
1648471010000|2022-03-28 12:36:50|1052.7|1051.2|1052.4|1050.9|1052.7|1051.2|1052.4|1050.9|1
1648471020000|2022-03-28 12:37:00|1052.3|1050.8|1052.3|1050.8|1052.4|1050.9|1052.3|1050.8|2
1648471030000|2022-03-28 12:37:10|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|0
1648471040000|2022-03-28 12:37:20|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|3
1648471050000|2022-03-28 12:37:30|1052.2|1050.7|1052.1|1050.6|1052.2|1050.7|1052.1|1050.6|1
1648471060000|2022-03-28 12:37:40|||||||||5
1648471070000|2022-03-28 12:37:50|||||||||1
1648471100000|2022-03-28 12:38:20|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1648471110000|2022-03-28 12:38:30|1051.1|1050.1|1051.8|1050.3|1051.9|1050.4|1051.1|1050.1|1
1648471120000|2022-03-28 12:38:40|1051.7|1050.2|1052.4|1050.9|1052.4|1050.9|1051.7|1050.2|5
1648471150000|2022-03-28 12:39:10|1052.5|1051.9|1054.3|1052.8|1054.3|1052.8|1052.5|1051.9|10
1648471160000|2022-03-28 12:39:20|1054.5|1053|1054.8|1053.3|1054.8|1053.3|1054.5|1053|0
1648471190000|2022-03-28 12:39:50|1054.7|1053.2|1054.8|1053.3|1054.8|1053.3|1054.7|1053.2|0
1648471200000|2022-03-28 12:40:00|1054.7|1053.2|1054.8|1053.3|1054.8|1053.3|1054.7|1053.2|0
1648471210000|2022-03-28 12:40:10|1054.5|1053.5|1054.5|1053|1054.5|1053.5|1054.5|1053|2
1648471230000|2022-03-28 12:40:30|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|1054.2|1053.2|0
1648471250000|2022-03-28 12:40:50|1056|1054.5|1056.5|1055|1056.5|1055|1056|1054.5|4
1648471260000|2022-03-28 12:41:00|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|0
1648471270000|2022-03-28 12:41:10|||||||||1
1648471290000|2022-03-28 12:41:30|1055.9|1054.4|1056|1054.5|1056|1054.5|1055.9|1054.4|2
1648471300000|2022-03-28 12:41:40|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|0
1648471310000|2022-03-28 12:41:50|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|0
1648471320000|2022-03-28 12:42:00|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|0
1648471330000|2022-03-28 12:42:10|1056.4|1054.9|1058|1056.5|1058|1056.5|1056.3|1054.8|3
1648471340000|2022-03-28 12:42:20|1058.3|1056.8|1058|1056.5|1058.3|1056.8|1057.2|1056.4|1
1648471360000|2022-03-28 12:42:40|||||||||2
1648471370000|2022-03-28 12:42:50|1058.1|1056.6|1057.8|1056.3|1058.1|1056.6|1057.8|1056.3|0
1648471380000|2022-03-28 12:43:00|1057.9|1056.4|1058.1|1056.6|1058.1|1056.6|1057.9|1056.4|5
1648471410000|2022-03-28 12:43:30|1057.9|1056.4|1057.8|1056.3|1057.9|1056.4|1057.8|1056.3|1
1648471420000|2022-03-28 12:43:40|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1
1648471430000|2022-03-28 12:43:50|1057.5|1056|1056.4|1054.9|1057.5|1056|1056.2|1054.8|3
1648471440000|2022-03-28 12:44:00|1056.3|1054.8|1056.8|1055.3|1057.1|1055.6|1056.2|1054.7|1
1648471490000|2022-03-28 12:44:50|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|1
1648474200000|2022-03-28 13:30:00|1055.9|1054.9|1055.9|1054.9|1056.9|1055.4|1053.8|1053.1|178
1648474210000|2022-03-28 13:30:10|1056.1|1054.6|1053.7|1053.1|1056.1|1055|1053.3|1051.9|22
1648474220000|2022-03-28 13:30:20|1053.8|1053.2|1053.5|1052.9|1055.2|1053.9|1052.9|1052.2|48
1648474230000|2022-03-28 13:30:30|1054.6|1053.1|1053.2|1052.2|1055.1|1054.2|1053.2|1052|17
1648474240000|2022-03-28 13:30:40|1053.8|1052.8|1053|1051.5|1054|1052.8|1052.3|1051.2|11
1648474250000|2022-03-28 13:30:50|1052.5|1051|1051.7|1050.7|1053|1051.5|1051.1|1049.7|23
1648474260000|2022-03-28 13:31:00|1052.2|1051.2|1051.2|1050.2|1052.2|1051.2|1050.9|1049.8|31
1648474270000|2022-03-28 13:31:10|1052.3|1050.8|1048.7|1047.2|1052.6|1051.1|1048.2|1047.2|45
1648474280000|2022-03-28 13:31:20|1048.9|1047.4|1048.4|1047.4|1050.2|1048.7|1048.4|1047.1|27
1648474290000|2022-03-28 13:31:30|1049.1|1047.6|1050.7|1049.2|1050.7|1049.5|1048.1|1047.2|35
1648474300000|2022-03-28 13:31:40|1050.4|1049.4|1049.3|1047.8|1050.6|1049.5|1049.3|1047.8|11
1648474310000|2022-03-28 13:31:50|1049|1048|1050.2|1049.2|1050.3|1049.2|1048.7|1048|13
1648474320000|2022-03-28 13:32:00|1050.5|1049.5|1048.8|1047.8|1050.5|1049.5|1048|1047.4|19
1648474330000|2022-03-28 13:32:10|1048.9|1047.9|1048.6|1047.6|1049.8|1048.3|1048.6|1047.6|21
1648474340000|2022-03-28 13:32:20|1049.4|1047.9|1048.5|1047.9|1049.4|1048|1048.5|1047.5|3
1648474350000|2022-03-28 13:32:30|1048.6|1048|1049|1047.5|1049.6|1048.2|1048.3|1047.5|9
1648474360000|2022-03-28 13:32:40|1049.6|1048.1|1049.4|1048.4|1049.9|1048.5|1049|1047.8|12
1648474370000|2022-03-28 13:32:50|1049.5|1048|1049.2|1048.2|1049.5|1048.6|1048.8|1047.7|8
1648474380000|2022-03-28 13:33:00|1049.3|1048.3|1047.9|1046.9|1049.4|1048.4|1047|1046.4|21
1648474390000|2022-03-28 13:33:10|1048|1047|1047.5|1046.5|1048.1|1047|1047.1|1046.1|23
1648474400000|2022-03-28 13:33:20|1047.4|1046.4|1046.3|1045.7|1047.4|1046.6|1045.8|1045.2|39
1648474410000|2022-03-28 13:33:30|1046.7|1045.5|1047.6|1046.1|1047.7|1046.7|1046.4|1045.5|8
1648474420000|2022-03-28 13:33:40|1047.2|1046.2|1049.5|1048.5|1049.6|1048.6|1047.2|1046.1|20
1648474430000|2022-03-28 13:33:50|1049.6|1048.1|1051.8|1050.3|1052.3|1051.3|1049.5|1048.1|24
1648474440000|2022-03-28 13:34:00|1051.6|1051|1051.3|1050.3|1051.9|1051|1051.3|1050|15
1648474450000|2022-03-28 13:34:10|1051|1050|1050.8|1050.2|1051.5|1050.2|1050.3|1049.3|14
1648474460000|2022-03-28 13:34:20|1051|1050|1051.4|1050.4|1051.4|1050.7|1050.8|1050|10
1648474470000|2022-03-28 13:34:30|1051.3|1050.7|1053.5|1052.5|1053.7|1052.5|1051.1|1050|12
1648474480000|2022-03-28 13:34:40|1053.3|1052.7|1053.4|1052.4|1053.7|1053|1053.3|1052.4|3
1648474490000|2022-03-28 13:34:50|1053.1|1052.5|1053.3|1052.3|1053.5|1052.5|1052.6|1052|8
1648474500000|2022-03-28 13:35:00|1053|1052|1054.8|1053.8|1055.1|1054.2|1052.4|1050.9|36
1648474510000|2022-03-28 13:35:10|1054.7|1054.1|1058.2|1056.7|1058.4|1057|1054.7|1053.9|42
1648474520000|2022-03-28 13:35:20|1058.3|1056.8|1057.2|1056.6|1058.3|1057.3|1056.7|1055.7|34
1648474530000|2022-03-28 13:35:30|1057.4|1056.4|1056.2|1055.2|1057.4|1056.4|1054.9|1053.7|31
1648474540000|2022-03-28 13:35:40|1056.3|1054.8|1056.5|1055.5|1058.3|1056.8|1056|1054.8|14
1648474550000|2022-03-28 13:35:50|1056.4|1055.4|1055.2|1054.6|1056.4|1055.4|1055|1054.2|11
1648474560000|2022-03-28 13:36:00|1056.1|1055|1056|1055|1057.2|1056.3|1055.7|1054.7|15
1648474570000|2022-03-28 13:36:10|1056.1|1054.6|1054.2|1052.7|1056.1|1054.7|1054.2|1052.7|15
1648474580000|2022-03-28 13:36:20|1054|1052.5|1054|1053|1054.3|1053.2|1054|1052.5|9
1648474590000|2022-03-28 13:36:30|1053.9|1052.9|1053.8|1052.8|1053.9|1053.1|1053.7|1052.7|7
1648474600000|2022-03-28 13:36:40|1053.7|1052.7|1053.4|1052.4|1053.7|1052.7|1052.1|1051.3|10
1648474610000|2022-03-28 13:36:50|1053.1|1052.5|1052.6|1052|1053.4|1052.7|1052|1051.4|12
1648474620000|2022-03-28 13:37:00|1052.7|1052.1|1052.7|1052.1|1053.5|1052.6|1051.9|1051|24
1648474630000|2022-03-28 13:37:10|1052.8|1051.8|1050.9|1050.3|1052.9|1052.1|1050.6|1050|22
1648474640000|2022-03-28 13:37:20|1050.8|1050.2|1050.6|1050|1051.2|1050.5|1050.6|1049.9|16
1648474650000|2022-03-28 13:37:30|1050.5|1049.9|1052.2|1051.2|1052.7|1051.6|1050.5|1049.9|20
1648474660000|2022-03-28 13:37:40|1052|1051|1052.7|1051.2|1052.7|1051.7|1051|1050.4|11
1648474670000|2022-03-28 13:37:50|1051.6|1050.6|1051.4|1050.4|1051.7|1050.9|1051.1|1050.1|6
1648474680000|2022-03-28 13:38:00|1051.2|1050.2|1050.7|1049.7|1051.2|1050.5|1050.5|1049.2|7
1648474690000|2022-03-28 13:38:10|1050.8|1049.8|1051.2|1050.2|1051.2|1050.2|1050.5|1049.6|7
1648474700000|2022-03-28 13:38:20|1051|1050.4|1050.6|1050|1051.3|1050.4|1050.6|1049.8|3
1648474710000|2022-03-28 13:38:30|1050.7|1050.1|1051.3|1050.3|1052.1|1051.1|1050.7|1050.1|81
1648474720000|2022-03-28 13:38:40|1051.2|1050.2|1052|1050.5|1052|1050.7|1050.2|1048.7|54
1648474730000|2022-03-28 13:38:50|1051.9|1050.4|1050.7|1049.7|1051.9|1050.5|1050.7|1049.4|8
1648474740000|2022-03-28 13:39:00|1050.6|1050|1050.4|1049.8|1050.7|1050|1049.7|1049.1|12
1648474750000|2022-03-28 13:39:10|1050.7|1049.2|1049.7|1048.7|1050.7|1049.5|1049.7|1048.6|15
1648474760000|2022-03-28 13:39:20|1049.6|1049|1050|1049.4|1051.4|1049.9|1049.6|1048.7|23
1648474770000|2022-03-28 13:39:30|1050.2|1049.6|1049.6|1048.6|1050.4|1049.6|1049.6|1048.6|8
1648474780000|2022-03-28 13:39:40|1049.4|1048.8|1049.5|1048.5|1050.6|1049.3|1049.4|1048.1|13
1648474790000|2022-03-28 13:39:50|1049.2|1048.6|1047.7|1047.1|1049.3|1048.6|1047.3|1046.7|18
1648474800000|2022-03-28 13:40:00|1048.5|1047.5|1048.9|1047.9|1049.4|1048.1|1048.5|1047.5|11
1648474810000|2022-03-28 13:40:10|1049|1048|1049.1|1047.6|1049.5|1048.6|1048.2|1047.5|14
1648474820000|2022-03-28 13:40:20|1048.9|1047.4|1048.5|1047.5|1048.9|1047.5|1048.4|1047.1|1
1648474830000|2022-03-28 13:40:30|1048.9|1047.9|1048.9|1048.3|1049.2|1048.4|1048.5|1047.9|18
1648474840000|2022-03-28 13:40:40|1049.4|1048.4|1050|1049|1050|1049|1049.1|1048.4|14
1648474850000|2022-03-28 13:40:50|1050.7|1049.7|1052.4|1050.9|1052.5|1051|1050.4|1049.7|12
1648474860000|2022-03-28 13:41:00|1052.3|1051.3|1053.4|1052.4|1053.7|1052.4|1051.8|1050.7|13
1648474870000|2022-03-28 13:41:10|1053.5|1052.5|1053.5|1052.5|1054.8|1053.3|1053.5|1052.1|35
1648474880000|2022-03-28 13:41:20|1053.4|1052.8|1054.1|1053.5|1054.4|1053.5|1053.1|1052.4|9
1648474890000|2022-03-28 13:41:30|1054.2|1053.6|1054.8|1053.8|1054.9|1054.2|1054.2|1053.2|10
1648474900000|2022-03-28 13:41:40|1054.6|1054|1054.2|1053.6|1054.6|1054|1054.2|1053.4|7
1648474910000|2022-03-28 13:41:50|1055.1|1054.1|1054.2|1053.6|1055.1|1054.4|1054.2|1053.6|10
1648474920000|2022-03-28 13:42:00|1054|1053.2|1052.6|1052|1054.2|1053.4|1052.6|1052|9
1648474930000|2022-03-28 13:42:10|1052.5|1051.9|1053.2|1052.6|1053.4|1052.7|1052.5|1051.8|11
1648474940000|2022-03-28 13:42:20|1053.3|1052.7|1054.3|1053.7|1054.3|1053.7|1053.3|1052.7|16
1648474950000|2022-03-28 13:42:30|1054.4|1053.8|1055.5|1054.9|1055.5|1054.9|1054.3|1053.6|10
1648474960000|2022-03-28 13:42:40|1055.8|1054.8|1055.5|1054.9|1056.4|1055.4|1055.4|1054.8|14
1648474970000|2022-03-28 13:42:50|1055.4|1054.8|1054.8|1053.8|1055.6|1054.9|1053.7|1052.4|14
1648474980000|2022-03-28 13:43:00|1054.6|1053.6|1054.8|1054.2|1054.8|1054.2|1054.6|1053.6|4
1648474990000|2022-03-28 13:43:10|1055.3|1054.3|1054.6|1053.6|1055.5|1054.6|1054.5|1053.6|11
1648475000000|2022-03-28 13:43:20|1054.3|1053.3|1054.2|1053.2|1054.4|1053.5|1054.1|1053.1|8
1648475010000|2022-03-28 13:43:30|1054.1|1053.5|1053.8|1053.2|1054.1|1053.5|1053|1052.2|13
1648475020000|2022-03-28 13:43:40|1053.6|1053|1052.1|1050.6|1053.6|1053|1051.2|1050.6|14
1648475030000|2022-03-28 13:43:50|1051.8|1050.8|1050.2|1049.6|1051.8|1050.8|1050.2|1049.6|13
1648475040000|2022-03-28 13:44:00|1050.9|1049.9|1052.3|1051.3|1052.4|1051.7|1050.4|1049.8|19
1648475050000|2022-03-28 13:44:10|1052|1051.4|1052|1051|1052|1051.4|1051.5|1050.7|10
1648475060000|2022-03-28 13:44:20|1052.2|1051.2|1052.1|1051.5|1052.3|1051.5|1052.1|1051.2|4
1648475070000|2022-03-28 13:44:30|1052.2|1051.6|1053|1052|1053.4|1052.5|1052.2|1051.6|21
1648475080000|2022-03-28 13:44:40|1053.2|1052.2|1054.7|1053.7|1054.7|1053.7|1053.2|1052.2|8
1648475090000|2022-03-28 13:44:50|1054.3|1054|1053.9|1052.9|1054.6|1054|1053.6|1052.5|15
1648475100000|2022-03-28 13:45:00|1053.8|1052.8|1054|1053.4|1054.4|1053.8|1053.3|1052.3|33
1648475110000|2022-03-28 13:45:10|1054.3|1053.7|1055.3|1054.3|1055.3|1054.3|1054.3|1053.4|71
1648475120000|2022-03-28 13:45:20|1055|1054.4|1055.1|1054.5|1055.1|1054.5|1053.9|1052.9|12
1648475130000|2022-03-28 13:45:30|1055.2|1054.6|1053.7|1053.1|1055.3|1054.7|1053.7|1052.9|9
1648475140000|2022-03-28 13:45:40|1053.6|1053|1053.3|1052.3|1053.8|1053|1053.3|1052.3|5
1648475150000|2022-03-28 13:45:50|1052.9|1052.5|1053.3|1052.7|1053.8|1053.2|1052.9|1052.5|17
1648475160000|2022-03-28 13:46:00|1052.1|1051.5|1053.1|1052.1|1053.2|1052.4|1052.1|1051.2|14
1648475170000|2022-03-28 13:46:10|1053.5|1052|1052.3|1051.7|1053.5|1052.5|1052.3|1051.7|6
1648475180000|2022-03-28 13:46:20|1052.1|1051.5|1052.6|1052|1053|1052.3|1052.1|1050.8|7
1648475190000|2022-03-28 13:46:30|1052.8|1051.8|1052.2|1051.2|1052.8|1051.8|1052.1|1051.2|1
1648475200000|2022-03-28 13:46:40|1051.7|1051.1|1053.8|1052.8|1053.8|1052.8|1051.7|1050.8|15
1648475210000|2022-03-28 13:46:50|1053.9|1052.9|1053.3|1052.7|1053.9|1052.9|1053.3|1052.5|3
1648475220000|2022-03-28 13:47:00|1053.2|1052.2|1052.8|1052.2|1054|1053.2|1052.8|1052.2|10
1648475230000|2022-03-28 13:47:10|1052.9|1051.9|1052|1051|1053|1052|1052|1051|4
1648475240000|2022-03-28 13:47:20|1051.9|1050.9|1051.5|1050.9|1051.9|1051.2|1050.9|1049.9|15
1648475250000|2022-03-28 13:47:30|1051.3|1050.3|1051.3|1050.3|1051.4|1050.7|1050.6|1049.8|4
1648475260000|2022-03-28 13:47:40|1051.2|1050.6|1051.3|1050.3|1051.5|1050.7|1050.8|1050.2|5
1648475270000|2022-03-28 13:47:50|1051.7|1050.7|1052.2|1051.2|1052.2|1051.2|1051.2|1050.6|5
1648475280000|2022-03-28 13:48:00|1051.6|1051|1051.7|1050.7|1052.1|1051.1|1051.6|1050.7|3
1648475290000|2022-03-28 13:48:10|1051.5|1050.5|1051.6|1051|1051.6|1051|1050.9|1050.3|7
1648475300000|2022-03-28 13:48:20|1051.8|1050.8|1051.3|1050.7|1051.8|1050.9|1050.9|1050.3|1
1648475310000|2022-03-28 13:48:30|1051.2|1050.6|1051.1|1050.5|1051.2|1050.6|1051.1|1050.5|0
1648475320000|2022-03-28 13:48:40|1051.2|1050.6|1051.2|1050.6|1052|1051.3|1051.2|1050.6|9
1648475330000|2022-03-28 13:48:50|1051.5|1050.5|1051.4|1050.4|1051.7|1051|1051|1050|10
1648475340000|2022-03-28 13:49:00|1051.1|1050.5|1050.8|1049.8|1051.1|1050.5|1050.6|1049.8|3
1648475350000|2022-03-28 13:49:10|1050.5|1049.9|1050.5|1049.9|1051.3|1050.3|1050.5|1049.5|2
1648475360000|2022-03-28 13:49:20|1050|1049|1050.4|1049.4|1050.5|1049.9|1049.5|1048.9|26
1648475370000|2022-03-28 13:49:30|1050.1|1049.5|1049.7|1048.7|1051|1050.1|1049.6|1048.7|7
1648475380000|2022-03-28 13:49:40|1049.5|1048.9|1049.6|1048.6|1049.7|1048.9|1049.5|1048.2|2
1648475390000|2022-03-28 13:49:50|1049.7|1049.1|1049.5|1048.5|1050.2|1049.2|1049.5|1048.5|1
1648475400000|2022-03-28 13:50:00|1050.1|1049.1|1050.5|1049.9|1050.7|1049.9|1049.6|1048.9|17
1648475410000|2022-03-28 13:50:10|1051.1|1050.1|1052.1|1051.1|1052.1|1051.1|1050.7|1050|19
1648475420000|2022-03-28 13:50:20|1051.9|1051.3|1051.3|1050.3|1052.1|1051.4|1051.2|1050.3|3
1648475430000|2022-03-28 13:50:30|1051.1|1050.1|1050.7|1049.7|1052|1051|1050.7|1049.6|7
1648475440000|2022-03-28 13:50:40|1050.6|1050|1050.5|1049.5|1051|1050|1050.1|1049.5|13
1648475450000|2022-03-28 13:50:50|1050.1|1049.8|1051|1050|1051|1050.1|1050.1|1049.8|4
1648475460000|2022-03-28 13:51:00|1050.8|1050.2|1051|1050|1051.2|1050.2|1050.3|1049.7|30
1648475470000|2022-03-28 13:51:10|1051.1|1049.6|1050.5|1049.9|1051.1|1050|1050.5|1049.6|2
1648475480000|2022-03-28 13:51:20|1050.3|1049.7|1050.2|1049.2|1050.7|1049.9|1049.7|1048.7|4
1648475490000|2022-03-28 13:51:30|1049.9|1049.3|1049.2|1048.2|1049.9|1049.3|1048.7|1047.7|6
1648475500000|2022-03-28 13:51:40|1049.7|1049.1|1050|1049|1050.1|1049.3|1049.6|1049|14
1648475510000|2022-03-28 13:51:50|1050.7|1049.7|1051|1050|1051.2|1050.3|1050.2|1049.5|24
1648475520000|2022-03-28 13:52:00|1051.2|1050.2|1050.1|1049.1|1051.2|1050.5|1050.1|1049.1|11
1648475530000|2022-03-28 13:52:10|1050|1049.4|1050|1049.4|1050|1049.4|1049.9|1048.9|4
1648475540000|2022-03-28 13:52:20|1050.1|1048.6|1049.2|1048.6|1050.1|1049.1|1048.9|1047.9|18
1648475550000|2022-03-28 13:52:30|1049.1|1048.5|1048.8|1048.2|1049.1|1048.5|1048.5|1047.7|12
1648475560000|2022-03-28 13:52:40|1049.1|1048.5|1048|1047.4|1049.1|1048.5|1048|1047.3|17
1648475570000|2022-03-28 13:52:50|1047.8|1047.2|1048|1047|1048.1|1047.4|1047.4|1046.8|19
1648475580000|2022-03-28 13:53:00|1047.9|1047.3|1047.6|1047|1048.7|1048|1047.3|1046.7|20
1648475590000|2022-03-28 13:53:10|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|2
1648475600000|2022-03-28 13:53:20|1047.6|1047|1047.3|1046.7|1047.6|1047|1047.3|1046.7|11
1648475610000|2022-03-28 13:53:30|1047.7|1046.9|1047.8|1047.2|1047.9|1047.2|1047.6|1046.9|17
1648475620000|2022-03-28 13:53:40|1047.4|1046.8|1047.3|1046.7|1047.9|1046.9|1047.2|1046.6|10
1648475630000|2022-03-28 13:53:50|1047.2|1046.6|1047.6|1046.6|1047.6|1046.9|1047.2|1046.5|12
1648475640000|2022-03-28 13:54:00|1047.3|1046.7|1049.1|1048.5|1049.7|1048.9|1047|1046.4|56
1648475650000|2022-03-28 13:54:10|1049.3|1048.7|1048.5|1047.5|1049.3|1048.7|1048.5|1047.5|11
1648475660000|2022-03-28 13:54:20|1048.6|1048|1048.5|1047.9|1048.9|1048|1048.5|1047.8|15
1648475670000|2022-03-28 13:54:30|1049|1048|1047.9|1047.3|1049|1048.3|1047.7|1047.1|41
1648475680000|2022-03-28 13:54:40|1047.8|1047.2|1047.6|1047|1047.8|1047.2|1047.2|1046.6|54
1648475690000|2022-03-28 13:54:50|1047.7|1047.1|1047.8|1047.2|1047.9|1047.2|1047.6|1046.9|3
1648475700000|2022-03-28 13:55:00|1047.7|1047.1|1047.7|1047.1|1048.6|1047.7|1047.6|1047|21
1648475710000|2022-03-28 13:55:10|1048.2|1047.6|1048.2|1047.6|1048.9|1048.1|1048.1|1047.5|19
1648475720000|2022-03-28 13:55:20|1048.3|1047.7|1048.4|1047.8|1048.9|1048.2|1048.1|1047.5|16
1648475730000|2022-03-28 13:55:30|1048.5|1047.9|1048.2|1047.6|1048.5|1047.9|1048.1|1047.4|9
1648475740000|2022-03-28 13:55:40|1048.5|1047.9|1048.5|1047.9|1048.7|1048|1048.5|1047.7|2
1648475750000|2022-03-28 13:55:50|1048.3|1047.7|1049.4|1048.4|1049.4|1048.4|1047.8|1047.2|15
1648475760000|2022-03-28 13:56:00|1049.1|1048.5|1048.6|1048|1049.4|1048.6|1048.5|1047.9|14
1648475770000|2022-03-28 13:56:10|1048.5|1047.9|1048.3|1047.7|1048.5|1047.9|1047.8|1047.2|3
1648475780000|2022-03-28 13:56:20|1048.5|1047.9|1048.2|1047.2|1048.5|1047.9|1048.1|1047.2|5
1648475790000|2022-03-28 13:56:30|1048|1047.4|1047.3|1046.7|1048|1047.4|1047.3|1046.7|10
1648475800000|2022-03-28 13:56:40|1047.8|1047.2|1047.7|1047.1|1048.2|1047.6|1047.6|1047|11
1648475810000|2022-03-28 13:56:50|1047.8|1046.8|1047.7|1047.1|1047.8|1047.2|1047.6|1046.8|4
1648475820000|2022-03-28 13:57:00|1048|1047|1047.8|1047.2|1048|1047.2|1047.5|1046.9|12
1648475830000|2022-03-28 13:57:10|1048|1047|1048.3|1047.7|1048.4|1047.7|1047.1|1046.5|25
1648475840000|2022-03-28 13:57:20|1048.2|1047.6|1048.1|1047.5|1048.6|1048|1048.1|1047.5|4
1648475850000|2022-03-28 13:57:30|1048.3|1047.7|1048.3|1047.7|1048.4|1047.7|1048.2|1047.4|4
1648475860000|2022-03-28 13:57:40|1048.5|1047.9|1048.7|1048.1|1048.8|1048.2|1048.4|1047.8|12
1648475870000|2022-03-28 13:57:50|1048.8|1048.2|1048.9|1048.3|1048.9|1048.3|1048.4|1047.8|6
1648475880000|2022-03-28 13:58:00|1049|1048.4|1049.1|1048.5|1049.2|1048.6|1048.8|1048|16
1648475890000|2022-03-28 13:58:10|1049.2|1048.2|1049.1|1048.1|1049.2|1048.4|1048.8|1048.1|1
1648475900000|2022-03-28 13:58:20|1049|1048.4|1049.7|1049.1|1049.8|1049.2|1049|1048.4|1
1648475910000|2022-03-28 13:58:30|1049.6|1049|1051.1|1050.5|1051.3|1050.7|1049.6|1049|22
1648475920000|2022-03-28 13:58:40|1050.8|1050.2|1050.7|1050.1|1051|1050.3|1050.6|1049.9|3
1648475930000|2022-03-28 13:58:50|1050.8|1049.8|1051|1050.4|1051|1050.4|1050.6|1049.7|3
1648475940000|2022-03-28 13:59:00|1050.9|1050.3|1050.6|1050|1051|1050.3|1050.5|1049.9|5
1648475950000|2022-03-28 13:59:10|1050.7|1050.1|1049.7|1049.1|1050.7|1050.1|1049.5|1048.5|12
1648475960000|2022-03-28 13:59:20|1049.8|1048.8|1050|1049.4|1050.2|1049.6|1049.7|1048.8|11
1648475970000|2022-03-28 13:59:30|1049.9|1049.3|1049.7|1049.1|1049.9|1049.3|1049.7|1049.1|1
1648475980000|2022-03-28 13:59:40|1049.5|1048.9|1050.5|1049.5|1050.5|1049.5|1049.1|1048.5|16
1648475990000|2022-03-28 13:59:50|1050.1|1049.2|1050.2|1049.2|1050.2|1049.5|1049.8|1049.2|6
1648476000000|2022-03-28 14:00:00|1049.9|1049.3|1048.7|1048.1|1050.1|1049.5|1048.5|1047.9|24
1648476010000|2022-03-28 14:00:10|1048.4|1047.8|1048.4|1047.8|1048.7|1048.1|1048.4|1047.7|3
1648476020000|2022-03-28 14:00:20|1048.3|1047.7|1048.7|1048.1|1048.7|1048.1|1048.3|1047.7|15
1648476030000|2022-03-28 14:00:30|1048.6|1048|1048.5|1047.9|1048.7|1048.1|1048.4|1047.8|3
1648476040000|2022-03-28 14:00:40|1048.6|1048|1048.6|1048|1048.6|1048|1048.5|1047.9|1
1648476050000|2022-03-28 14:00:50|1048.3|1047.7|1047.7|1047.1|1048.3|1047.7|1047.7|1047.1|14
1648476060000|2022-03-28 14:01:00|1047.3|1046.7|1047.4|1046.8|1047.8|1047.2|1047.3|1046.7|16
1648476070000|2022-03-28 14:01:10|1047.3|1046.7|1047.4|1046.8|1047.6|1047|1047.3|1046.7|2
1648476080000|2022-03-28 14:01:20|1047.5|1046.9|1046.7|1045.7|1047.5|1046.9|1046.4|1045.7|29
1648476090000|2022-03-28 14:01:30|1046.4|1045.8|1045.2|1044.6|1046.6|1046|1045.2|1044.6|23
1648476100000|2022-03-28 14:01:40|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1044.8|1044.2|36
1648476110000|2022-03-28 14:01:50|1045.2|1044.6|1045.6|1045|1045.8|1045.2|1045.2|1044.6|13
1648476120000|2022-03-28 14:02:00|1045.7|1045.1|1046.7|1046.1|1046.7|1046.1|1045.7|1045.1|12
1648476130000|2022-03-28 14:02:10|1046.4|1045.8|1046.2|1045.6|1046.7|1046.1|1046.2|1045.6|10
1648476140000|2022-03-28 14:02:20|1046.3|1045.7|1046.1|1045.5|1047.1|1046.5|1046.1|1045.5|25
1648476150000|2022-03-28 14:02:30|1046.2|1045.6|1045.8|1045.2|1046.2|1045.6|1045.2|1044.6|10
1648476160000|2022-03-28 14:02:40|1045.4|1044.8|1045.4|1044.4|1045.5|1044.9|1045|1044.4|7
1648476170000|2022-03-28 14:02:50|1045.1|1044.5|1044.8|1044.2|1045.2|1044.6|1044.6|1044|13
1648476180000|2022-03-28 14:03:00|1044.7|1044.1|1044.6|1044|1045.3|1044.7|1044.4|1043.8|17
1648476190000|2022-03-28 14:03:10|1044.5|1043.9|1044.7|1044.1|1044.7|1044.1|1044.3|1043.7|4
1648476200000|2022-03-28 14:03:20|1044.6|1044|1043.6|1043|1044.6|1044|1043.6|1043|15
1648476210000|2022-03-28 14:03:30|1043.8|1043.2|1043.7|1043.1|1043.8|1043.2|1043.2|1042.6|35
1648476220000|2022-03-28 14:03:40|1043.6|1043|1044.3|1043.7|1044.5|1043.9|1043.6|1043|16
1648476230000|2022-03-28 14:03:50|1044.4|1043.8|1044.3|1043.7|1044.4|1043.8|1044.3|1043.7|5
1648476240000|2022-03-28 14:04:00|1044.2|1043.6|1044.5|1043.9|1044.5|1043.9|1044.1|1043.5|20
1648476250000|2022-03-28 14:04:10|1044.6|1044|1044.4|1043.8|1044.6|1044|1044.2|1043.6|5
1648476260000|2022-03-28 14:04:20|1044.3|1043.7|1044|1043.4|1044.3|1043.7|1044|1043.4|9
1648476270000|2022-03-28 14:04:30|1044.1|1043.5|1044.1|1043.5|1044.3|1043.7|1044|1043.4|9
1648476280000|2022-03-28 14:04:40|1043.9|1043.3|1044|1043.4|1044.1|1043.5|1043.7|1043.1|16
1648476290000|2022-03-28 14:04:50|1043.9|1043.3|1043.5|1042.9|1043.9|1043.3|1043.5|1042.9|10
1648476300000|2022-03-28 14:05:00|1043.8|1043.2|1043.7|1043.1|1044.5|1043.9|1043.7|1043.1|24
1648476310000|2022-03-28 14:05:10|1043.8|1043.2|1044.2|1043.6|1044.3|1043.7|1043.8|1043.2|16
1648476320000|2022-03-28 14:05:20|1044.3|1043.7|1044|1043.4|1044.3|1043.7|1044|1043.4|8
1648476330000|2022-03-28 14:05:30|1044.2|1043.6|1043.6|1043|1044.2|1043.6|1043.6|1043|8
1648476340000|2022-03-28 14:05:40|1043.5|1042.9|1043.7|1043.1|1043.8|1043.1|1043.5|1042.7|23
1648476350000|2022-03-28 14:05:50|1044.5|1043.9|1045|1044.4|1045|1044.4|1044.5|1043.9|39
1648476360000|2022-03-28 14:06:00|1045.1|1044.5|1044.7|1044.1|1045.2|1044.6|1044.7|1044.1|6
1648476370000|2022-03-28 14:06:10|1044.6|1044|1044.6|1044|1044.8|1044.2|1044.6|1044|1
1648476380000|2022-03-28 14:06:20|1044.5|1043.9|1044.7|1044.1|1044.7|1044.1|1044.2|1043.6|6
1648476390000|2022-03-28 14:06:30|1045|1044.4|1045.3|1044.7|1045.5|1044.9|1045|1044.4|20
1648476400000|2022-03-28 14:06:40|1045.2|1044.6|1045.1|1044.5|1045.3|1044.7|1045.1|1044.5|10
1648476410000|2022-03-28 14:06:50|1045.2|1044.6|1045.2|1044.6|1045.3|1044.7|1045.2|1044.6|7
1648476420000|2022-03-28 14:07:00|1045.3|1044.7|1046.1|1045.5|1046.3|1045.7|1045.2|1044.6|12
1648476430000|2022-03-28 14:07:10|1046|1045.4|1046.6|1046|1046.8|1046.2|1045.6|1045|10
1648476440000|2022-03-28 14:07:20|1046.4|1045.8|1046.6|1046|1046.9|1046.3|1046.1|1045.5|31
1648476450000|2022-03-28 14:07:30|1046.4|1045.8|1046.4|1045.8|1046.7|1046|1046.3|1045.6|4
1648476460000|2022-03-28 14:07:40|1046.3|1045.7|1046.5|1045.9|1046.5|1045.9|1046.3|1045.7|6
1648476470000|2022-03-28 14:07:50|1046.4|1045.8|1046.6|1046|1046.6|1046|1046.4|1045.8|0
1648476480000|2022-03-28 14:08:00|1046.2|1045.6|1046.4|1045.8|1046.4|1045.8|1045.9|1045.3|15
1648476490000|2022-03-28 14:08:10|1046.6|1045.6|1046.6|1046|1046.6|1046|1046.2|1045.6|5
1648476500000|2022-03-28 14:08:20|1046.4|1045.8|1046.6|1046|1046.6|1046|1046.3|1045.6|1
1648476510000|2022-03-28 14:08:30|1046.7|1046.1|1046.1|1045.5|1046.7|1046.1|1045.5|1044.9|11
1648476520000|2022-03-28 14:08:40|1046.2|1045.6|1046.1|1045.5|1046.7|1045.7|1045.6|1045|15
1648476530000|2022-03-28 14:08:50|1046.2|1045.2|1046.1|1045.1|1046.2|1045.4|1045.6|1045|11
1648476540000|2022-03-28 14:09:00|1045.9|1045.3|1046.2|1045.6|1046.2|1045.6|1045.4|1044.8|11
1648476550000|2022-03-28 14:09:10|1046.3|1045.7|1046.7|1046.1|1046.8|1046.2|1046.2|1045.6|15
1648476560000|2022-03-28 14:09:20|1046.8|1046.2|1047.3|1046.7|1047.3|1046.7|1046.5|1045.9|6
1648476570000|2022-03-28 14:09:30|1047.5|1046.9|1047.7|1047.1|1048.1|1047.3|1047.3|1046.7|29
1648476580000|2022-03-28 14:09:40|1047.4|1046.8|1047.9|1047.3|1047.9|1047.3|1047.4|1046.8|2
1648476590000|2022-03-28 14:09:50|1047.7|1047.1|1047.3|1046.7|1047.8|1047.2|1047.3|1046.7|13
1648476600000|2022-03-28 14:10:00|1047.6|1047|1047.8|1047.2|1047.8|1047.2|1047.6|1047|2
1648476610000|2022-03-28 14:10:10|1047.9|1047.3|1047.9|1047.3|1048.2|1047.5|1047.9|1047.2|2
1648476620000|2022-03-28 14:10:20|1047.8|1047.2|1051|1050.4|1051|1050.4|1047.8|1047.1|26
1648476630000|2022-03-28 14:10:30|1050.8|1050.2|1052.5|1051.9|1052.5|1051.9|1050.3|1049.7|30
1648476640000|2022-03-28 14:10:40|1053.3|1052.7|1052.5|1051.9|1053.5|1052.9|1052.5|1051.7|47
1648476650000|2022-03-28 14:10:50|1052.4|1051.8|1052.5|1051.9|1052.5|1051.9|1051.6|1051|15
1648476660000|2022-03-28 14:11:00|1052.2|1051.6|1051.8|1051.2|1052.2|1051.6|1051.1|1050.5|37
1648476670000|2022-03-28 14:11:10|1051.9|1051.3|1050.6|1050|1051.9|1051.3|1050.6|1050|9
1648476680000|2022-03-28 14:11:20|1050.7|1050.1|1050.5|1049.5|1050.7|1050.1|1049.9|1049.3|10
1648476690000|2022-03-28 14:11:30|1050.3|1049.7|1050|1049.4|1050.3|1049.7|1050|1049.4|1
1648476700000|2022-03-28 14:11:40|1050.3|1049.7|1049.5|1048.9|1050.3|1049.7|1049.5|1048.8|10
1648476710000|2022-03-28 14:11:50|1049.7|1048.7|1048.8|1048.2|1049.7|1048.7|1048.5|1047.9|16
1648476720000|2022-03-28 14:12:00|1049.2|1048.6|1048.8|1048.2|1049.2|1048.6|1048.6|1048|10
1648476730000|2022-03-28 14:12:10|1048.9|1048.3|1049.3|1048.7|1049.3|1048.7|1048.9|1048.3|3
1648476740000|2022-03-28 14:12:20|1049.5|1048.9|1049.6|1049|1049.7|1049|1049.5|1048.7|6
1648476750000|2022-03-28 14:12:30|1049.9|1049.3|1049.6|1049|1049.9|1049.3|1049.6|1049|9
1648476760000|2022-03-28 14:12:40|1049.3|1048.7|1049.5|1048.9|1049.7|1049.1|1049.2|1048.6|11
1648476770000|2022-03-28 14:12:50|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|9
1648476780000|2022-03-28 14:13:00|1050|1049.4|1050.2|1049.6|1050.2|1049.6|1050|1049.4|4
1648476790000|2022-03-28 14:13:10|1050.3|1049.3|1049.8|1049.2|1050.3|1049.5|1049.3|1048.7|17
1648476800000|2022-03-28 14:13:20|1050|1049.4|1049.1|1048.5|1050|1049.4|1049|1048|14
1648476810000|2022-03-28 14:13:30|1048.7|1047.7|1048.5|1047.5|1048.8|1047.8|1048.2|1047.5|16
1648476820000|2022-03-28 14:13:40|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|1
1648476830000|2022-03-28 14:13:50|1048.1|1047.5|1049.7|1048.7|1049.9|1049.2|1048.1|1047.5|12
1648476840000|2022-03-28 14:14:00|1049.8|1048.8|1049.7|1049.1|1050|1049.4|1049.5|1048.7|4
1648476850000|2022-03-28 14:14:10|1049.8|1049.2|1049.8|1048.8|1050|1049.2|1049.8|1048.8|3
1648476860000|2022-03-28 14:14:20|1049.7|1049.1|1050|1049.4|1050|1049.4|1049.7|1049.1|5
1648476870000|2022-03-28 14:14:30|1049.9|1049.3|1049.9|1049.3|1050|1049.4|1049.9|1049.3|2
1648476880000|2022-03-28 14:14:40|1049.7|1049.1|1049.7|1049.1|1050|1049.3|1049.7|1049|5
1648476890000|2022-03-28 14:14:50|1049.5|1048.9|1049.9|1049.3|1050|1049.4|1049.5|1048.9|5
1648476900000|2022-03-28 14:15:00|1050.1|1049.5|1050.6|1050|1050.6|1050|1049.8|1049.1|5
1648476910000|2022-03-28 14:15:10|1050.4|1049.8|1050.8|1050.2|1051.4|1050.8|1050.2|1049.4|9
1648476920000|2022-03-28 14:15:20|1050.7|1050.1|1051.2|1050.6|1051.8|1051.2|1050.7|1050.1|11
1648476930000|2022-03-28 14:15:30|1050.6|1050|1051.2|1050.6|1051.2|1050.6|1050.6|1049.8|13
1648476940000|2022-03-28 14:15:40|1051.3|1050.7|1051.5|1050.9|1052|1051.4|1051.3|1050.7|24
1648476950000|2022-03-28 14:15:50|1051.7|1050.7|1051.6|1051|1051.9|1051.3|1051.5|1050.7|3
1648476960000|2022-03-28 14:16:00|1051.4|1050.8|1052|1051|1052|1051.1|1051.1|1050.5|11
1648476970000|2022-03-28 14:16:10|1051.9|1050.9|1051.6|1051|1051.9|1051.1|1051.6|1050.9|0
1648476980000|2022-03-28 14:16:20|1051.2|1050.6|1051.6|1051|1051.7|1051.1|1050.9|1050.3|11
1648476990000|2022-03-28 14:16:30|1052|1051.4|1051.6|1051|1052.2|1051.6|1051.6|1050.9|8
1648477000000|2022-03-28 14:16:40|1051.7|1051.1|1052.3|1051.7|1052.3|1051.7|1051.7|1051|16
1648477010000|2022-03-28 14:16:50|1052.4|1051.8|1053.5|1052.5|1053.7|1052.7|1052.4|1051.7|16
1648477020000|2022-03-28 14:17:00|1053.7|1052.7|1052.8|1052.2|1053.7|1053|1052.8|1052.2|16
1648477030000|2022-03-28 14:17:10|1053|1052|1052.8|1052.2|1053.3|1052.7|1052.3|1051.7|7
1648477040000|2022-03-28 14:17:20|1052.3|1051.7|1052.8|1052.2|1053|1052.4|1052.3|1051.5|7
1648477050000|2022-03-28 14:17:30|1052.6|1052|1052.8|1052.2|1053.1|1052.5|1052.4|1051.7|8
1648477060000|2022-03-28 14:17:40|1052.7|1052.1|1051.7|1051.1|1052.7|1052.1|1051.7|1051.1|26
1648477070000|2022-03-28 14:17:50|1051.9|1051.3|1051.2|1050.6|1052|1051.3|1051.2|1050.6|7
1648477080000|2022-03-28 14:18:00|1051.3|1050.7|1051.5|1050.9|1051.5|1050.9|1051.3|1050.5|5
1648477090000|2022-03-28 14:18:10|1051.7|1051.1|1051|1050.4|1051.7|1051.1|1051|1050.4|8
1648477100000|2022-03-28 14:18:20|1050.8|1050.2|1051.5|1050.9|1051.5|1050.9|1050.8|1050.2|8
1648477110000|2022-03-28 14:18:30|1051.3|1050.7|1051.2|1050.6|1051.7|1051|1051.2|1050.4|14
1648477120000|2022-03-28 14:18:40|1051.1|1050.5|1050.7|1050.1|1051.1|1050.5|1050.7|1050.1|6
1648477130000|2022-03-28 14:18:50|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1648477140000|2022-03-28 14:19:00|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1050.9|1050.3|7
1648477150000|2022-03-28 14:19:10|1051|1050.4|1050.6|1050|1051.1|1050.5|1050.6|1049.9|4
1648477160000|2022-03-28 14:19:20|||||||||6
1648477170000|2022-03-28 14:19:30|1050.8|1050.2|1050.8|1050.2|1051.1|1050.5|1050.7|1050.1|7
1648477180000|2022-03-28 14:19:40|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1648477190000|2022-03-28 14:19:50|1050.5|1049.9|1050.8|1050.2|1051|1050.2|1050.5|1049.9|6
1648477200000|2022-03-28 14:20:00|1050.3|1049.7|1050.5|1049.9|1050.7|1050.1|1050.3|1049.7|11
1648477210000|2022-03-28 14:20:10|1050.3|1049.7|1050.4|1049.8|1050.5|1049.9|1050.3|1049.7|0
1648477220000|2022-03-28 14:20:20|1050.3|1049.7|1050.1|1049.5|1050.3|1049.7|1050.1|1049.5|5
1648477230000|2022-03-28 14:20:30|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|3
1648477240000|2022-03-28 14:20:40|1049.6|1049|1050.6|1050|1050.9|1050|1049.6|1049|7
1648477250000|2022-03-28 14:20:50|1050.7|1050.1|1050.8|1050.2|1051|1050.3|1050.7|1050|1
1648477260000|2022-03-28 14:21:00|1051|1050|1052|1051.4|1052|1051.4|1050.8|1050|6
1648477270000|2022-03-28 14:21:10|1052.1|1051.5|1053.3|1052.7|1053.3|1052.7|1052.1|1051.5|26
1648477280000|2022-03-28 14:21:20|1053.4|1052.8|1053.4|1052.8|1053.9|1053.3|1053.3|1052.7|15
1648477300000|2022-03-28 14:21:40|1053.7|1052.7|1054.1|1053.5|1054.2|1053.5|1053.5|1052.7|3
1648477310000|2022-03-28 14:21:50|1054.2|1053.2|1054|1052.5|1054.4|1053.2|1053.7|1052.5|4
1648477320000|2022-03-28 14:22:00|1053.7|1052.7|1053.9|1052.4|1053.9|1052.7|1053.5|1052.3|1
1648477330000|2022-03-28 14:22:10|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.4|1052.4|6
1648477340000|2022-03-28 14:22:20|1053.4|1052.4|1053.3|1052.3|1053.5|1052.5|1053.3|1051.9|5
1648477350000|2022-03-28 14:22:30|1053.5|1052|1053.5|1052.5|1053.8|1052.5|1053.3|1052|5
1648477360000|2022-03-28 14:22:40|1053.8|1052.8|1053.8|1053.2|1054|1053.4|1053.8|1052.8|3
1648477370000|2022-03-28 14:22:50|1054.1|1053.1|1053.8|1053.2|1054.1|1053.2|1053.8|1053.1|6
1648477380000|2022-03-28 14:23:00|||||||||1
1648477390000|2022-03-28 14:23:10|1053.4|1052.4|1053.9|1052.4|1054|1052.5|1053.3|1052.3|4
1648477400000|2022-03-28 14:23:20|1053.6|1053|1054.7|1053.7|1054.7|1053.7|1053.6|1052.4|6
1648477410000|2022-03-28 14:23:30|1054.9|1053.9|1054.7|1053.7|1054.9|1053.9|1054.3|1053.7|12
1648477420000|2022-03-28 14:23:40|1054.6|1054|1056.5|1055.5|1057.1|1056.2|1054.6|1054|23
1648477430000|2022-03-28 14:23:50|1056.4|1055.8|1057.7|1056.7|1057.7|1056.7|1056.3|1055.5|23
1648477440000|2022-03-28 14:24:00|1057.5|1056.5|1056.5|1055.5|1057.8|1056.9|1056.5|1055.5|17
1648477450000|2022-03-28 14:24:10|1056.9|1055.4|1057.1|1056.5|1057.2|1056.5|1056.9|1055.4|9
1648477460000|2022-03-28 14:24:20|1057.2|1056.2|1058.3|1056.8|1058.3|1057|1056.8|1056.2|3
1648477470000|2022-03-28 14:24:30|1057.9|1057.3|1057|1056|1057.9|1057.3|1056.8|1055.4|8
1648477480000|2022-03-28 14:24:40|1057.1|1055.6|1057.9|1056.4|1058.4|1057|1056.9|1055.6|20
1648477490000|2022-03-28 14:24:50|1057.2|1056.2|1057.8|1057.2|1058|1057.3|1057|1056.2|33
1648477500000|2022-03-28 14:25:00|1058|1057.4|1057.3|1056.3|1058.5|1057.7|1057.2|1056.2|26
1648477510000|2022-03-28 14:25:10|1057.5|1056.7|1056.8|1055.8|1057.5|1056.7|1056.7|1055.8|11
1648477520000|2022-03-28 14:25:20|1056.4|1055.4|1055.6|1055|1056.4|1055.4|1055.6|1054.8|6
1648477530000|2022-03-28 14:25:30|1055.7|1054.7|1055.6|1055|1055.7|1055|1055.5|1054.7|1
1648477540000|2022-03-28 14:25:40|1055.7|1054.7|1055|1054.4|1055.7|1054.7|1054.9|1053.7|5
1648477550000|2022-03-28 14:25:50|1055.1|1054.5|1055.4|1054.8|1055.6|1055|1055.1|1054.5|2
1648477560000|2022-03-28 14:26:00|1055.1|1054.1|1055.2|1054.2|1055.2|1054.5|1055|1054|6
1648477570000|2022-03-28 14:26:10|1055.3|1054.3|1056.4|1055.8|1056.6|1056|1055.3|1054.3|5
1648477580000|2022-03-28 14:26:20|1055.9|1055.3|1056.2|1054.7|1056.2|1055.3|1055.9|1054.7|7
1648477590000|2022-03-28 14:26:30|1056|1055|1055.8|1054.8|1056.5|1055.1|1055.8|1054.8|1
1648477600000|2022-03-28 14:26:40|1055.9|1054.4|1055.8|1054.3|1055.9|1054.4|1055.8|1054.3|1
1648477610000|2022-03-28 14:26:50|1055.6|1054.6|1055.8|1054.3|1055.8|1054.6|1055.6|1054.3|0
1648477620000|2022-03-28 14:27:00|1055.9|1054.4|1056.7|1055.7|1056.7|1055.7|1055.8|1054.4|7
1648477630000|2022-03-28 14:27:10|1056.6|1055.6|1055.8|1054.8|1056.6|1055.9|1055.7|1054.5|8
1648477640000|2022-03-28 14:27:20|1055.6|1055.2|1055.8|1054.8|1055.8|1055.2|1055.6|1054.6|7
1648477650000|2022-03-28 14:27:30|1055.9|1054.9|1055.8|1054.8|1055.9|1054.9|1055.8|1054.8|0
1648477670000|2022-03-28 14:27:50|1055.4|1054.3|1055.8|1054.3|1055.8|1054.9|1055.3|1054.3|12
1648477680000|2022-03-28 14:28:00|1055.9|1054.4|1056.1|1055.1|1056.1|1055.5|1055.9|1054.4|4
1648477690000|2022-03-28 14:28:10|1056|1055.4|1055.3|1054.3|1056.1|1055.5|1055.3|1054.3|2
1648477700000|2022-03-28 14:28:20|1055.4|1054.4|1055.3|1054.3|1055.4|1054.4|1055.3|1054.3|1
1648477720000|2022-03-28 14:28:40|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|0
1648477730000|2022-03-28 14:28:50|1055.3|1054.7|1055.1|1054.5|1055.3|1054.7|1054.9|1054|9
1648477740000|2022-03-28 14:29:00|1055|1054.4|1054.7|1054.1|1055.1|1054.4|1054.7|1054|4
1648477750000|2022-03-28 14:29:10|1054.6|1053.1|1053.6|1053|1054.6|1053.4|1053.6|1052.9|13
1648477760000|2022-03-28 14:29:20|1053.7|1052.7|1053.9|1053.3|1054.3|1053.3|1053.1|1052.5|9
1648477770000|2022-03-28 14:29:30|1054|1053.4|1053.6|1052.6|1054.3|1053.4|1053.6|1052.6|3
1648477780000|2022-03-28 14:29:40|1053.7|1052.7|1054.1|1053.1|1054.2|1053.2|1053.7|1052.7|5
1648477790000|2022-03-28 14:29:50|1053.8|1053.5|1053.7|1053.1|1053.9|1053.5|1053.4|1052.6|8
1648477800000|2022-03-28 14:30:00|1053.8|1053.2|1054.5|1053.5|1054.5|1053.5|1053.6|1053|28
1648477810000|2022-03-28 14:30:10|1054.6|1053.6|1054.9|1054.3|1055|1054.3|1054.6|1053.6|1
1648477820000|2022-03-28 14:30:20|1054.8|1054.2|1054|1053|1054.8|1054.2|1053.6|1052.9|2
1648477830000|2022-03-28 14:30:30|1054.3|1052.8|1053.7|1052.7|1054.3|1053|1053.4|1052.5|6
1648477840000|2022-03-28 14:30:40|1053.6|1053|1053.5|1052.5|1053.6|1053|1053.4|1052.5|2
1648477850000|2022-03-28 14:30:50|1053.2|1052.6|1053.6|1052.1|1054|1053|1053.2|1052.1|7
1648477860000|2022-03-28 14:31:00|1052.6|1051.6|1052.6|1051.1|1052.6|1051.7|1051.7|1050.8|24
1648477870000|2022-03-28 14:31:10|1052.5|1051.5|1052|1051|1052.5|1051.7|1051.6|1051|6
1648477880000|2022-03-28 14:31:20|1051.9|1050.9|1050.1|1049.5|1051.9|1051|1050.1|1049.1|10
1648477890000|2022-03-28 14:31:30|1050.4|1049.4|1050.5|1049.9|1051.5|1050.1|1050.4|1049.3|15
1648477900000|2022-03-28 14:31:40|1050.4|1049.4|1049.6|1049|1050.5|1049.7|1049.4|1048.8|16
1648477910000|2022-03-28 14:31:50|1050.2|1048.7|1049.1|1048.5|1050.2|1048.9|1049.1|1048.5|12
1648477920000|2022-03-28 14:32:00|1048.9|1048.3|1048.6|1047.1|1049.3|1048.7|1047.9|1047.1|33
1648477930000|2022-03-28 14:32:10|1048.4|1047.4|1048.3|1047.3|1048.5|1047.5|1048.1|1047|5
1648477940000|2022-03-28 14:32:20|1048.6|1047.1|1048.4|1047.4|1048.6|1047.4|1048.4|1047.1|1
1648477950000|2022-03-28 14:32:30|1048.3|1047.7|1048.4|1047.4|1048.4|1047.7|1048.3|1047.3|1
1648477960000|2022-03-28 14:32:40|1048.2|1047.2|1047.7|1046.7|1048.2|1047.2|1047.5|1046.3|65
1648477970000|2022-03-28 14:32:50|1046.9|1046.3|1046.4|1045.8|1047|1046.4|1046.4|1045.8|9
1648477980000|2022-03-28 14:33:00|1046.5|1045.9|1046.3|1044.8|1046.8|1046.2|1046.1|1044.8|27
1648477990000|2022-03-28 14:33:10|1046|1045|1045.9|1045.3|1046|1045.4|1045.9|1045|1
1648478000000|2022-03-28 14:33:20|1046|1045.4|1046.6|1045.6|1046.8|1046.1|1045.9|1045.3|8
1648478010000|2022-03-28 14:33:30|1046.4|1046|1046.5|1045.9|1046.7|1046|1046.3|1045.6|2
1648478020000|2022-03-28 14:33:40|1046.4|1045.8|1046.4|1045.8|1046.6|1046|1046.3|1045.7|3
1648478030000|2022-03-28 14:33:50|1046.6|1045.6|1046.6|1046|1046.6|1046|1046.4|1045.6|1
1648478040000|2022-03-28 14:34:00|1045.8|1045.2|1046.6|1046|1046.6|1046|1045.5|1044.7|16
1648478050000|2022-03-28 14:34:10|1046.8|1046.2|1046.7|1046.1|1047.5|1046.6|1046.6|1046|15
1648478060000|2022-03-28 14:34:20|1046.8|1045.8|1047.3|1046.3|1047.4|1046.6|1046.1|1045.4|4
1648478070000|2022-03-28 14:34:30|1047.1|1046.5|1047.1|1046.1|1047.5|1046.5|1046.9|1046.1|7
1648478080000|2022-03-28 14:34:40|1046.9|1046.3|1047|1046|1047|1046.3|1046.9|1046|2
1648478090000|2022-03-28 14:34:50|1047.4|1045.9|1047.3|1046.3|1047.5|1046.5|1047.3|1045.9|8
1648478100000|2022-03-28 14:35:00|1046.6|1046|1046.8|1046.2|1046.8|1046.2|1046.6|1046|9
1648478110000|2022-03-28 14:35:10|1047|1046|1047|1046|1047|1046|1047|1046|0
1648478120000|2022-03-28 14:35:20|1046.9|1045.9|1046.5|1045.5|1046.9|1046|1046.3|1045.5|14
1648478140000|2022-03-28 14:35:40|1046.2|1045.6|1046.5|1045.9|1046.6|1046|1046|1045.4|21
1648478150000|2022-03-28 14:35:50|1046.7|1045.7|1046.5|1045.9|1046.7|1046|1046.5|1045.7|1
1648478160000|2022-03-28 14:36:00|1046.7|1046.1|1046.8|1046.2|1046.8|1046.2|1046.5|1045.8|5
1648478170000|2022-03-28 14:36:10|1047|1046.4|1047|1046.4|1047.2|1046.4|1047|1046.2|18
1648478180000|2022-03-28 14:36:20|1047.7|1047.1|1047.6|1046.6|1048.7|1048.1|1047.6|1046.6|10
1648478190000|2022-03-28 14:36:30|1047.8|1047.2|1047.6|1047|1047.9|1047.2|1047.6|1046.9|3
1648478200000|2022-03-28 14:36:40|1047.3|1046.7|1047.6|1046.6|1047.6|1046.9|1047.3|1046.4|4
1648478210000|2022-03-28 14:36:50|1047.3|1046.7|1047.3|1046.3|1047.5|1046.7|1047.1|1046.3|3
1648478220000|2022-03-28 14:37:00|1047.2|1046.7|1047.2|1046.6|1047.3|1046.7|1047.1|1046.3|9
1648478230000|2022-03-28 14:37:10|1047.1|1046.5|1047.9|1047.3|1047.9|1047.3|1047|1046.4|10
1648478240000|2022-03-28 14:37:20|1048|1047.4|1047.5|1046.9|1048.1|1047.5|1047.5|1046.9|3
1648478250000|2022-03-28 14:37:30|1047.6|1047|1047.6|1047|1047.7|1047.1|1047.5|1046.9|0
1648478260000|2022-03-28 14:37:40|1047.8|1047.2|1048|1047|1048|1047.2|1047.8|1047|1
1648478270000|2022-03-28 14:37:50|1047.8|1047.2|1047.6|1047|1047.9|1047.3|1047.6|1047|1
1648478280000|2022-03-28 14:38:00|1047.8|1046.8|1047.8|1047.2|1047.8|1047.2|1047.6|1046.8|3
1648478290000|2022-03-28 14:38:10|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|5
1648478300000|2022-03-28 14:38:20|1047.3|1046.7|1047.4|1046.8|1047.6|1046.9|1047|1046.4|7
1648478310000|2022-03-28 14:38:30|1047.2|1046.6|1046.8|1046.2|1047.4|1046.8|1046.7|1046.1|10
1648478320000|2022-03-28 14:38:40|1046.9|1046.3|1046.7|1046.1|1047|1046.4|1046.6|1046|5
1648478330000|2022-03-28 14:38:50|1046.8|1046.2|1047|1046.4|1047|1046.4|1046.8|1046.2|3
1648478340000|2022-03-28 14:39:00|1047.1|1046.5|1046.7|1046.1|1047.3|1046.7|1046.7|1045.8|10
1648478350000|2022-03-28 14:39:10|1046.9|1046.3|1047.1|1046.5|1047.5|1046.9|1046.9|1046.3|7
1648478360000|2022-03-28 14:39:20|1047|1046.4|1047.3|1046.7|1047.3|1046.7|1047|1046.4|2
1648478370000|2022-03-28 14:39:30|1047.4|1046.8|1048|1047.4|1048|1047.4|1047.4|1046.8|3
1648478380000|2022-03-28 14:39:40|1047.7|1047.1|1048|1047.4|1048|1047.4|1047.7|1047.1|2
1648478390000|2022-03-28 14:39:50|1048.1|1047.5|1049|1048.4|1049|1048.4|1048.1|1047.5|10
1648478400000|2022-03-28 14:40:00|1048.1|1047.5|1049|1048.4|1049.3|1048.5|1048|1047.4|9
1648478410000|2022-03-28 14:40:10|1049.1|1048.5|1049.1|1048.1|1049.2|1048.6|1049.1|1048.1|4
1648478420000|2022-03-28 14:40:20|1049|1048.4|1048.3|1047.7|1049.3|1048.7|1048.3|1047.7|8
1648478430000|2022-03-28 14:40:30|1048.6|1048|1048.7|1048.1|1048.8|1048.2|1048.6|1047.7|0
1648478440000|2022-03-28 14:40:40|1048.6|1048|1048.6|1048|1048.8|1048.2|1048.6|1047.7|4
1648478450000|2022-03-28 14:40:50|1048.9|1048.3|1048.8|1048.2|1048.9|1048.3|1048.8|1048.2|10
1648478460000|2022-03-28 14:41:00|1048.5|1047.9|1048.5|1047.9|1048.7|1048.1|1048.5|1047.9|5
1648478470000|2022-03-28 14:41:10|1048.9|1048.3|1049.5|1048.9|1049.8|1048.9|1048.9|1048.3|5
1648478480000|2022-03-28 14:41:20|1049.7|1049.1|1049.2|1048.2|1049.7|1049.1|1049.2|1048.2|3
1648478490000|2022-03-28 14:41:30|1049|1048.4|1048.3|1047.7|1049.1|1048.5|1048.3|1047.7|9
1648478500000|2022-03-28 14:41:40|1048.4|1047.8|1048.8|1048.2|1049|1048.3|1048.4|1047.8|3
1648478510000|2022-03-28 14:41:50|1048.9|1048.3|1047.8|1047.2|1048.9|1048.3|1047.8|1047.2|7
1648478520000|2022-03-28 14:42:00|1047.9|1047.3|1047.3|1046.7|1048|1047.4|1047.3|1046.7|3
1648478530000|2022-03-28 14:42:10|1047.6|1047|1047.8|1047.2|1047.8|1047.2|1047.6|1047|2
1648478540000|2022-03-28 14:42:20|1047.7|1047.1|1047.6|1047|1047.7|1047.1|1047.6|1047|3
1648478550000|2022-03-28 14:42:30|1047.4|1046.8|1047.3|1046.7|1047.4|1046.8|1047.3|1046.7|2
1648478560000|2022-03-28 14:42:40|1047.5|1046.9|1047.4|1046.8|1047.7|1047.1|1047.4|1046.6|7
1648478570000|2022-03-28 14:42:50|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|1047.3|1046.7|0
1648478580000|2022-03-28 14:43:00|1046.8|1046.3|1045.9|1045.3|1046.8|1046.3|1045.8|1045.2|28
1648478590000|2022-03-28 14:43:10|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|3
1648478610000|2022-03-28 14:43:30|1046.4|1045.8|1046.6|1046|1046.6|1046|1046.4|1045.8|5
1648478620000|2022-03-28 14:43:40|1047|1046.4|1046.6|1046|1047|1046.4|1046.6|1046|7
1648478630000|2022-03-28 14:43:50|1046.7|1046.1|1046.7|1046.1|1047|1046.4|1046.7|1046|1
1648478640000|2022-03-28 14:44:00|1046.8|1046.2|1046.1|1045.5|1046.8|1046.2|1046.1|1045.5|5
1648478650000|2022-03-28 14:44:10|1046.5|1045.6|1046.4|1045.8|1046.5|1045.8|1046.2|1045.6|4
1648478660000|2022-03-28 14:44:20|1046.5|1045.9|1046.1|1045.5|1046.5|1045.9|1045.7|1045.1|10
1648478670000|2022-03-28 14:44:30|1046.2|1045.2|1046|1045.4|1046.2|1045.4|1046|1045.2|3
1648478680000|2022-03-28 14:44:40|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|13
1648478690000|2022-03-28 14:44:50|1045.8|1045.2|1046.1|1045.1|1046.1|1045.5|1045.8|1045.1|10
1648478700000|2022-03-28 14:45:00|1045.8|1045.2|1045.8|1045.2|1045.9|1045.3|1045.4|1044.8|11
1648478710000|2022-03-28 14:45:10|1046|1045.4|1046.8|1045.8|1046.8|1045.8|1046|1045.4|1
1648478720000|2022-03-28 14:45:20|1046.7|1046.1|1045.9|1045.3|1046.7|1046.1|1045.9|1045.3|7
1648478730000|2022-03-28 14:45:30|1045.8|1045.2|1045.9|1045.3|1046.1|1045.3|1045.8|1045.1|0
1648478740000|2022-03-28 14:45:40|1046.1|1045.1|1045.7|1045.1|1046.1|1045.3|1045.7|1045.1|0
1648478750000|2022-03-28 14:45:50|1045.8|1045.2|1045.9|1045.3|1045.9|1045.3|1045.7|1045.1|5
1648478770000|2022-03-28 14:46:10|1045.7|1045.1|1046.1|1045.5|1046.1|1045.5|1045.7|1045|6
1648478780000|2022-03-28 14:46:20|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.7|1045.1|2
1648478790000|2022-03-28 14:46:30|1045.7|1045.1|1046.4|1045.8|1046.4|1045.8|1045.7|1045.1|9
1648478800000|2022-03-28 14:46:40|1046.1|1045.5|1046.6|1045.6|1046.6|1045.7|1045.9|1045.3|6
1648478810000|2022-03-28 14:46:50|1046.4|1045.8|1046.5|1045.9|1046.8|1046.2|1046.2|1045.6|14
1648478820000|2022-03-28 14:47:00|1046.4|1045.8|1046.9|1045.9|1046.9|1046.2|1046.4|1045.8|5
1648478830000|2022-03-28 14:47:10|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|2
1648478840000|2022-03-28 14:47:20|1046.8|1046.2|1046.6|1046|1046.8|1046.2|1046.4|1045.7|5
1648478850000|2022-03-28 14:47:30|1046.5|1045.9|1047.6|1047|1047.8|1047|1046.5|1045.9|4
1648478860000|2022-03-28 14:47:40|1047.7|1046.7|1047.3|1046.7|1047.7|1047|1047.3|1046.5|1
1648478870000|2022-03-28 14:47:50|1046.8|1046.2|1047.1|1046.5|1047.2|1046.6|1046.8|1046.1|2
1648478880000|2022-03-28 14:48:00|1047|1046.4|1047.7|1046.7|1047.7|1047|1047|1046.1|1
1648478890000|2022-03-28 14:48:10|1047.6|1046.6|1047.2|1046.2|1047.7|1046.8|1047.1|1046.1|2
1648478900000|2022-03-28 14:48:20|1047.1|1046.5|1047.1|1046.1|1047.2|1046.5|1047.1|1046.1|6
1648478910000|2022-03-28 14:48:30|1046.8|1046.2|1046.6|1046|1046.8|1046.2|1046.6|1046|4
1648478920000|2022-03-28 14:48:40|1046.7|1045.7|1046.6|1046|1046.7|1046.1|1046.5|1045.7|5
1648478940000|2022-03-28 14:49:00|1046.8|1046.2|1046.5|1045.9|1046.8|1046.2|1046.5|1045.9|11
1648478950000|2022-03-28 14:49:10|1046.6|1046|1046.9|1046.3|1047.1|1046.5|1046.5|1045.9|13
1648478960000|2022-03-28 14:49:20|1046.8|1046.2|1046.6|1046|1047|1046.2|1046.6|1045.6|28
1648478970000|2022-03-28 14:49:30|1046.7|1045.7|1047.5|1046.9|1047.6|1047|1046.6|1045.7|13
1648478980000|2022-03-28 14:49:40|1047.6|1047|1047.9|1047.3|1048.3|1047.7|1047.6|1047|6
1648478990000|2022-03-28 14:49:50|1048|1047.4|1048.3|1047.3|1048.3|1047.5|1048|1047.3|4
1648479000000|2022-03-28 14:50:00|1048.1|1047.5|1047.3|1046.7|1048.1|1047.5|1047.3|1046.6|10
1648479010000|2022-03-28 14:50:10|1047.4|1046.8|1047.3|1046.7|1048.4|1047.8|1047|1046.4|32
1648479020000|2022-03-28 14:50:20|1047.5|1046.5|1047.1|1046.5|1047.6|1047|1047.1|1046.4|5
1648479030000|2022-03-28 14:50:30|1046.8|1046.2|1047.7|1046.7|1047.7|1047|1046.8|1046.2|2
1648479040000|2022-03-28 14:50:40|1047.5|1046.9|1047.6|1047|1047.6|1047|1047.3|1046.7|1
1648479050000|2022-03-28 14:50:50|1047.7|1046.7|1047.6|1047|1047.7|1047|1047.6|1046.7|1
1648479060000|2022-03-28 14:51:00|1047.8|1047.2|1049.3|1048.7|1049.3|1048.7|1047.8|1047.2|3
1648479070000|2022-03-28 14:51:10|1049.5|1048.9|1049.2|1048.6|1049.5|1048.9|1049.2|1048.6|5
1648479080000|2022-03-28 14:51:20|1049.1|1048.5|1048.7|1048.1|1049.1|1048.5|1048.7|1048.1|2
1648479090000|2022-03-28 14:51:30|1048.8|1048.2|1048.7|1048.1|1049.2|1048.3|1048.7|1048.1|1
1648479100000|2022-03-28 14:51:40|1048.6|1048|1048.3|1047.7|1048.6|1048|1048.2|1047.5|4
1648479110000|2022-03-28 14:51:50|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.3|1047.7|2
1648479120000|2022-03-28 14:52:00|1048.3|1047.7|1048.8|1048.2|1048.9|1048.3|1048.2|1047.6|8
1648479130000|2022-03-28 14:52:10|1048.9|1048.3|1048.5|1047.9|1048.9|1048.3|1048.4|1047.8|9
1648479140000|2022-03-28 14:52:20|1049|1048|1049|1048.4|1049|1048.4|1048.8|1048|9
1648479150000|2022-03-28 14:52:30|1048.6|1048|1049|1048|1049|1048|1048.6|1047.7|4
1648479160000|2022-03-28 14:52:40|1048.7|1048.1|1048.3|1047.7|1048.7|1048.1|1048.3|1047.7|4
1648479170000|2022-03-28 14:52:50|1048.4|1047.8|1048.7|1047.7|1048.7|1048|1048.4|1047.7|5
1648479180000|2022-03-28 14:53:00|1048.6|1048|1049.1|1048.5|1049.1|1048.5|1048.6|1048|6
1648479190000|2022-03-28 14:53:10|1049.2|1048.6|1049.4|1048.8|1049.4|1048.8|1049.2|1048.6|2
1648479200000|2022-03-28 14:53:20|1049.1|1048.5|1048.9|1048.3|1049.1|1048.5|1048.8|1048.2|2
1648479210000|2022-03-28 14:53:30|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049|1048.4|1
1648479220000|2022-03-28 14:53:40|1049.2|1048.2|1049.1|1048.5|1049.2|1048.5|1049.1|1048.2|1
1648479230000|2022-03-28 14:53:50|1049|1048.4|1049.1|1048.5|1049.1|1048.5|1049|1048.4|1
1648479240000|2022-03-28 14:54:00|1049|1048.4|1050.3|1049.7|1050.4|1049.8|1049|1048.4|13
1648479250000|2022-03-28 14:54:10|1050|1049.4|1049.8|1049.2|1050|1049.4|1049.8|1049.2|3
1648479260000|2022-03-28 14:54:20|1049.9|1049.3|1049.6|1049|1050|1049.3|1049.6|1049|3
1648479270000|2022-03-28 14:54:30|1049.7|1049.1|1049.6|1049|1049.7|1049.1|1049.1|1048.5|7
1648479280000|2022-03-28 14:54:40|||||||||1
1648479290000|2022-03-28 14:54:50|1049.5|1048.9|1049.6|1048.6|1049.6|1048.9|1049.1|1048.4|3
1648479300000|2022-03-28 14:55:00|1049.4|1048.8|1049.3|1048.3|1049.4|1048.8|1049.3|1048.3|2
1648479310000|2022-03-28 14:55:10|1049.1|1048.5|1050.1|1049.1|1050.2|1049.5|1049.1|1048.2|15
1648479320000|2022-03-28 14:55:20|1049.6|1049.5|1049.6|1048.6|1049.7|1049.5|1049.4|1048.6|2
1648479330000|2022-03-28 14:55:30|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1
1648479340000|2022-03-28 14:55:40|1049.9|1049.3|1048.8|1048.2|1049.9|1049.3|1048.8|1048.2|3
1648479350000|2022-03-28 14:55:50|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|8
1648479360000|2022-03-28 14:56:00|1048.3|1047.7|1048.3|1047.3|1048.5|1047.9|1048.1|1047.3|8
1648479370000|2022-03-28 14:56:10|1048.1|1047.5|1047.8|1047.2|1048.1|1047.5|1047.8|1047.2|5
1648479380000|2022-03-28 14:56:20|1048|1047|1048.1|1047.1|1048.1|1047.2|1047.8|1047|1
1648479390000|2022-03-28 14:56:30|1047.9|1047.3|1047.9|1047.3|1048|1047.4|1047.9|1047.3|11
1648479400000|2022-03-28 14:56:40|1047.7|1047.1|1047.8|1047.2|1047.8|1047.2|1047.7|1047.1|2
1648479410000|2022-03-28 14:56:50|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1
1648479420000|2022-03-28 14:57:00|1048|1047.4|1048.2|1047.6|1048.6|1047.8|1048|1047.2|8
1648479430000|2022-03-28 14:57:10|1048.1|1047.5|1048.2|1047.6|1048.9|1048.1|1048.1|1047.5|3
1648479440000|2022-03-28 14:57:20|1048.1|1047.5|1048.3|1047.7|1048.3|1047.7|1047.6|1047|5
1648479450000|2022-03-28 14:57:30|1048.2|1047.6|1047.9|1047.3|1048.2|1047.6|1047.9|1047.3|1
1648479460000|2022-03-28 14:57:40|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|6
1648479470000|2022-03-28 14:57:50|1047.1|1046.1|1047|1046.4|1047.3|1046.6|1047|1046.1|5
1648479480000|2022-03-28 14:58:00|1046.8|1046.2|1047.2|1046.6|1047.2|1046.6|1046.7|1046.1|3
1648479490000|2022-03-28 14:58:10|1047.3|1046.7|1047.4|1046.8|1047.4|1046.8|1047.3|1046.7|3
1648479510000|2022-03-28 14:58:30|1047.3|1046.7|1047.2|1046.6|1047.3|1046.7|1047.1|1046.5|6
1648479520000|2022-03-28 14:58:40|1047.3|1046.7|1047.8|1047.2|1047.8|1047.2|1047.3|1046.7|4
1648479530000|2022-03-28 14:58:50|1047.7|1047.1|1047.3|1046.7|1047.7|1047.1|1047.3|1046.7|3
1648479540000|2022-03-28 14:59:00|1047.1|1046.5|1047.1|1046.5|1047.3|1046.7|1046.9|1046.1|5
1648479550000|2022-03-28 14:59:10|1047|1046.4|1047.6|1047|1047.6|1047|1046.9|1046.3|12
1648479570000|2022-03-28 14:59:30|1047.4|1046.6|1047.4|1046.4|1047.4|1046.6|1047.3|1046.3|10
1648479590000|2022-03-28 14:59:50|1047.1|1046.5|1046.9|1046.3|1047.1|1046.5|1046.7|1046.1|23
1648479600000|2022-03-28 15:00:00|1046.8|1046.2|1046.3|1045.7|1046.8|1046.2|1046|1045.4|10
1648479610000|2022-03-28 15:00:10|1046.4|1045.8|1046.4|1045.8|1046.6|1045.8|1046.3|1045.5|5
1648479620000|2022-03-28 15:00:20|1046.6|1045.6|1046.7|1045.7|1046.7|1045.9|1046.1|1045.5|29
1648479630000|2022-03-28 15:00:30|1046.6|1045.6|1046.8|1045.8|1046.8|1045.9|1046.5|1045.6|0
1648479650000|2022-03-28 15:00:50|1046.5|1045.9|1046.6|1046|1046.6|1046|1046.4|1045.8|2
1648479660000|2022-03-28 15:01:00|1046.7|1046.1|1047.4|1046.8|1047.5|1046.9|1046.7|1046.1|4
1648479670000|2022-03-28 15:01:10|1047.5|1046.5|1047.4|1046.4|1047.5|1046.5|1047.4|1046.4|1
1648479680000|2022-03-28 15:01:20|1047.1|1046.5|1047|1046.4|1047.1|1046.5|1047|1046.4|6
1648479690000|2022-03-28 15:01:30|1046.9|1046.3|1047.6|1047|1048.1|1047.5|1046.6|1046|23
1648479700000|2022-03-28 15:01:40|1047.7|1047.1|1047.8|1046.8|1048|1047.4|1047.4|1046.8|7
1648479710000|2022-03-28 15:01:50|1048|1047.2|1048.9|1048.3|1049|1048.3|1047.6|1046.8|13
1648479720000|2022-03-28 15:02:00|1049.5|1048.5|1050.6|1049.6|1051.4|1050.8|1049.5|1048.5|31
1648479730000|2022-03-28 15:02:10|1050.5|1050|1050.4|1049.8|1050.5|1050|1050.4|1049.8|2
1648479740000|2022-03-28 15:02:20|1050.1|1049.5|1050.3|1049.3|1050.3|1049.6|1050.1|1049.1|3
1648479750000|2022-03-28 15:02:30|1050.2|1049.6|1049.6|1048.6|1050.3|1049.6|1049.6|1048.6|1
1648479770000|2022-03-28 15:02:50|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|2
1648479780000|2022-03-28 15:03:00|1049.5|1048.9|1049.9|1049.3|1049.9|1049.3|1049.3|1048.7|4
1648479790000|2022-03-28 15:03:10|1049.8|1049.2|1049.3|1048.7|1049.8|1049.2|1048.9|1048.3|13
1648479800000|2022-03-28 15:03:20|1049.6|1049|1049.7|1048.7|1049.8|1049|1049.6|1048.7|8
1648479810000|2022-03-28 15:03:30|1049.3|1048.8|1049.4|1048.8|1049.4|1048.8|1049.3|1048.8|3
1648479820000|2022-03-28 15:03:40|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1048.8|1048.2|3
1648479830000|2022-03-28 15:03:50|1049.1|1048.5|1049.5|1048.5|1049.5|1048.6|1049.1|1048.5|1
1648479840000|2022-03-28 15:04:00|1049.2|1048.6|1049.3|1048.7|1049.3|1048.7|1048.9|1048.3|2
1648479850000|2022-03-28 15:04:10|1049.2|1048.6|1049.1|1048.5|1049.2|1048.6|1049.1|1048.5|1
1648479860000|2022-03-28 15:04:20|1049|1048.4|1049.1|1048.5|1049.1|1048.5|1049|1048.4|1
1648479880000|2022-03-28 15:04:40|1049|1048.4|1048.8|1048.2|1049|1048.4|1048.8|1048.2|3
1648479890000|2022-03-28 15:04:50|1049.1|1048.5|1049|1048.4|1049.1|1048.5|1049|1048.4|3
1648479900000|2022-03-28 15:05:00|1049.1|1048.5|1049.1|1048.5|1049.2|1048.5|1048.8|1048.2|25
1648479910000|2022-03-28 15:05:10|1049|1048.4|1048.9|1048.3|1049|1048.4|1048.9|1048.3|6
1648479920000|2022-03-28 15:05:20|1049|1048.4|1049.8|1048.8|1050|1049.4|1049|1048.4|9
1648479930000|2022-03-28 15:05:30|1049.6|1049|1049.2|1048.6|1049.6|1049|1049.2|1048.6|0
1648479940000|2022-03-28 15:05:40|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1049|1048.4|2
1648479950000|2022-03-28 15:05:50|1049.1|1048.5|1049|1048.4|1049.2|1048.6|1048.9|1048.3|8
1648479960000|2022-03-28 15:06:00|1048.9|1048.3|1049|1048.4|1049|1048.4|1048.9|1048.3|18
1648479970000|2022-03-28 15:06:10|1048.8|1048.2|1048.4|1047.8|1048.8|1048.2|1048.4|1047.8|9
1648479980000|2022-03-28 15:06:20|1048.8|1048.2|1048.5|1047.9|1048.8|1048.2|1048.5|1047.9|8
1648479990000|2022-03-28 15:06:30|1048.3|1047.7|1048.2|1047.6|1048.3|1047.7|1048.2|1047.6|5
1648480000000|2022-03-28 15:06:40|1048.1|1047.5|1048.6|1048|1048.6|1048|1048.1|1047.5|13
1648480010000|2022-03-28 15:06:50|1048.5|1047.9|1048.6|1048|1048.6|1048|1048.3|1047.7|5
1648480020000|2022-03-28 15:07:00|1048.5|1047.9|1050|1049|1050.2|1049.6|1048.5|1047.9|23
1648480030000|2022-03-28 15:07:10|1049.7|1049.1|1049.7|1049.1|1049.9|1049.1|1049.3|1048.7|2
1648480040000|2022-03-28 15:07:20|1049.8|1049.2|1049.7|1049.1|1050|1049.3|1049.7|1049|4
1648480050000|2022-03-28 15:07:30|1050|1049|1049.9|1049.3|1050|1049.3|1049.7|1049|0
1648480060000|2022-03-28 15:07:40|1050.5|1049.9|1049.6|1049|1050.7|1050.1|1049.6|1049|9
1648480070000|2022-03-28 15:07:50|||||||||2
1648480080000|2022-03-28 15:08:00|1049.5|1048.9|1051.6|1051|1051.6|1051|1049.5|1048.9|38
1648480090000|2022-03-28 15:08:10|1051.5|1050.9|1051.3|1050.7|1052|1051.4|1051.3|1050.6|8
1648480100000|2022-03-28 15:08:20|1051.5|1050.5|1052|1051.4|1052|1051.4|1051.3|1050.5|8
1648480110000|2022-03-28 15:08:30|1051.8|1051.2|1053.2|1052.2|1053.4|1052.5|1051.8|1051.2|21
1648480120000|2022-03-28 15:08:40|1053|1052.4|1053.5|1052.9|1053.6|1052.9|1052.7|1052.1|9
1648480130000|2022-03-28 15:08:50|1053.6|1053|1053.6|1052.6|1053.6|1053|1053.5|1052.6|6
1648480140000|2022-03-28 15:09:00|1053.5|1052.9|1053.6|1053|1053.7|1053.1|1053.5|1052.6|5
1648480150000|2022-03-28 15:09:10|1054.1|1053.5|1054|1053.4|1054.7|1053.9|1054|1053|4
1648480160000|2022-03-28 15:09:20|1054.3|1053.7|1053.2|1052.6|1054.9|1053.9|1053|1052.4|27
1648480170000|2022-03-28 15:09:30|1053.3|1052.7|1053.8|1053.2|1054.2|1053.6|1053.3|1052.7|33
1648480180000|2022-03-28 15:09:40|1053.6|1052.8|1052.7|1052.1|1053.7|1053.1|1052.7|1052.1|2
1648480190000|2022-03-28 15:09:50|1053.1|1052.2|1052|1051.4|1053.1|1052.5|1052|1051.2|10
1648480200000|2022-03-28 15:10:00|1052.1|1051.1|1052.5|1051.9|1052.5|1051.9|1051.5|1050.9|4
1648480210000|2022-03-28 15:10:10|1052.6|1052|1052.7|1052.1|1053.1|1052.5|1052.6|1052|5
1648480220000|2022-03-28 15:10:20|1052.8|1052.2|1052.3|1051.3|1052.8|1052.2|1052.3|1051.3|3
1648480230000|2022-03-28 15:10:30|1052.2|1051.6|1052.5|1051.5|1052.8|1051.8|1052|1051|8
1648480240000|2022-03-28 15:10:40|1052.3|1051.3|1051.6|1051|1052.8|1051.7|1051.6|1050.8|8
1648480250000|2022-03-28 15:10:50|1052|1051.4|1051.1|1050.5|1052|1051.4|1050.9|1049.9|21
1648480260000|2022-03-28 15:11:00|1051.7|1050.7|1051.8|1051.2|1053.4|1052.5|1051.7|1050.7|21
1648480270000|2022-03-28 15:11:10|1051.7|1050.7|1051.5|1050.9|1051.7|1051.1|1051.4|1050.7|5
1648480280000|2022-03-28 15:11:20|1051.2|1050.6|1051.3|1050.3|1051.3|1050.6|1051.2|1050.3|4
1648480290000|2022-03-28 15:11:30|1051.2|1050.6|1051.8|1051.2|1051.8|1051.2|1051.2|1050.6|3
1648480300000|2022-03-28 15:11:40|1052|1051.4|1051.2|1050.6|1052|1051.4|1051.2|1050.4|4
1648480310000|2022-03-28 15:11:50|1050.9|1050.2|1051.2|1050.2|1051.2|1050.3|1050.9|1050.2|1
1648480320000|2022-03-28 15:12:00|1051.1|1050.5|1051.2|1050.2|1051.5|1050.6|1051.1|1050.2|0
1648480330000|2022-03-28 15:12:10|1051|1050|1051|1050|1051|1050|1050.3|1049.7|14
1648480340000|2022-03-28 15:12:20|1050.7|1050.1|1051|1050|1051|1050.1|1050.7|1049.7|1
1648480350000|2022-03-28 15:12:30|1050.7|1050.1|1051.4|1050.8|1051.5|1050.8|1050.7|1050.1|2
1648480360000|2022-03-28 15:12:40|1051.5|1050.5|1050.8|1049.8|1051.5|1050.8|1050.5|1049.5|8
1648480370000|2022-03-28 15:12:50|1050.5|1049.9|1050.7|1049.7|1050.7|1050|1050.5|1049.7|1
1648480380000|2022-03-28 15:13:00|1050.5|1049.9|1050.1|1049.5|1050.5|1049.9|1050|1049.4|6
1648480390000|2022-03-28 15:13:10|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1
1648480400000|2022-03-28 15:13:20|1050.7|1049.7|1050.5|1049.9|1050.7|1049.9|1050.3|1049.7|4
1648480410000|2022-03-28 15:13:30|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.6|1050|6
1648480420000|2022-03-28 15:13:40|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.2|1049.5|5
1648480430000|2022-03-28 15:13:50|1050.4|1049.8|1050.3|1049.7|1050.4|1049.8|1049.8|1049.2|4
1648480440000|2022-03-28 15:14:00|1049.9|1049.3|1050|1049.4|1050|1049.4|1049.9|1049.3|2
1648480450000|2022-03-28 15:14:10|1050.8|1050.2|1051|1050|1051|1050.2|1050.7|1049.9|2
1648480460000|2022-03-28 15:14:20|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1
1648480470000|2022-03-28 15:14:30|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|6
1648480480000|2022-03-28 15:14:40|1050.1|1049.5|1050.1|1049.5|1050.7|1050|1050.1|1049.5|30
1648480490000|2022-03-28 15:14:50|1050.5|1049.7|1050.4|1049.8|1050.5|1049.8|1050.3|1049.7|5
1648480500000|2022-03-28 15:15:00|1050.6|1050|1050.4|1049.8|1050.7|1050|1050.4|1049.7|2
1648480510000|2022-03-28 15:15:10|1050.2|1049.6|1049.6|1049|1050.2|1049.6|1049.6|1048.9|3
1648480520000|2022-03-28 15:15:20|1050.3|1049.7|1049.7|1049.1|1050.7|1050|1049.7|1049.1|8
1648480530000|2022-03-28 15:15:30|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1648480540000|2022-03-28 15:15:40|1050.1|1049.5|1050|1049.4|1050.1|1049.5|1050|1049.4|4
1648480550000|2022-03-28 15:15:50|1050.4|1049.8|1051.2|1050.2|1051.2|1050.2|1050.4|1049.8|14
1648480560000|2022-03-28 15:16:00|1051|1050.4|1051.2|1050.2|1051.3|1050.7|1050.9|1049.9|8
1648480570000|2022-03-28 15:16:10|1050.8|1050|1050.2|1049.2|1051|1050|1050.2|1049.2|1
1648480580000|2022-03-28 15:16:20|1050.3|1049.7|1050.5|1049.5|1050.5|1049.9|1050.3|1049.5|9
1648480590000|2022-03-28 15:16:30|1050.3|1049.7|1050.2|1049.2|1050.3|1049.7|1050.1|1049.2|4
1648480600000|2022-03-28 15:16:40|1050|1049.4|1050.1|1049.5|1050.1|1049.5|1050|1049.4|9
1648480620000|2022-03-28 15:17:00|1050.3|1049.7|1050.9|1050.3|1050.9|1050.3|1050.3|1049.7|4
1648480630000|2022-03-28 15:17:10|1051.3||1050.9||1051.3||1050.9||3
1648480650000|2022-03-28 15:17:30|1050.8|1050.2|1051|1050.4|1051.1|1050.4|1050.7|1050.1|5
1648480660000|2022-03-28 15:17:40|1051.2|1050.2|1050.7|1050.1|1051.2|1050.4|1050.7|1050.1|4
1648480670000|2022-03-28 15:17:50|1050.8|1050.2|1051|1050|1051|1050.2|1050.8|1050|0
1648480680000|2022-03-28 15:18:00|1051.1|1050.4|1051.3|1050.7|1051.3|1050.7|1051.1|1050.4|1
1648480690000|2022-03-28 15:18:10|1051.4|1050.4|1051|1050.4|1051.4|1050.4|1051|1050|10
1648480700000|2022-03-28 15:18:20|1050.8|1050|1050.8|1050.2|1050.8|1050.2|1050.8|1050|4
1648480710000|2022-03-28 15:18:30|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|2
1648480730000|2022-03-28 15:18:50|1050.8|1050.2|1051.5|1050.9|1051.5|1050.9|1050.8|1050.2|33
1648480740000|2022-03-28 15:19:00|1051.4|1050.4|1051.1|1050.1|1051.4|1050.4|1051|1050.1|4
1648480750000|2022-03-28 15:19:10|1050.8|1050.2|1051|1050.4|1051|1050.4|1050.7|1050.1|7
1648480760000|2022-03-28 15:19:20|||||||||11
1648480770000|2022-03-28 15:19:30|1051.1|1050.1|1049.8|1049.2|1051.1|1050.1|1049.8|1049.2|10
1648480780000|2022-03-28 15:19:40|1049.7|1049.1|1049.3|1048.7|1049.7|1049.1|1049.3|1048.7|7
1648480800000|2022-03-28 15:20:00|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|16
1648480810000|2022-03-28 15:20:10|1049.3|1048.7|1048.8|1048.2|1049.5|1048.7|1048.8|1048.2|8
1648480820000|2022-03-28 15:20:20|1049.1|1048.5|1048.4|1047.4|1049.4|1048.7|1048.1|1047.4|35
1648480830000|2022-03-28 15:20:30|1048.2|1047.6|1048.3|1047.7|1048.4|1047.7|1047.8|1047.1|6
1648480840000|2022-03-28 15:20:40|1047.5|1046.5|1047.5|1046.5|1047.5|1046.5|1047.5|1046.5|58
1648480850000|2022-03-28 15:20:50|1047.7|1046.7|1047.7|1047.1|1048|1047.1|1047.7|1046.7|17
1648480860000|2022-03-28 15:21:00|1047.6|1047|1047.7|1046.7|1047.7|1047|1047.2|1046.5|11
1648480870000|2022-03-28 15:21:10|1047.8|1046.8|1047.2|1046.2|1048|1047.3|1046.9|1046.2|31
1648480880000|2022-03-28 15:21:20|1047.6|1046.6|1048.4|1047.8|1048.7|1047.8|1047.6|1046.6|8
1648480890000|2022-03-28 15:21:30|1048.7|1047.7|1048.7|1048.1|1048.7|1048.1|1048.5|1047.7|9
1648480900000|2022-03-28 15:21:40|1048.5|1047.9|1048.7|1048.1|1048.7|1048.1|1048.2|1047.6|13
1648480910000|2022-03-28 15:21:50|1048.8|1048.2|1049.5|1048.9|1049.5|1048.9|1048.7|1048.1|11
1648480920000|2022-03-28 15:22:00|1049.2|1048.6|1049|1048|1049.2|1048.6|1048.7|1048|20
1648480930000|2022-03-28 15:22:10|1048.8|1048.2|1048.9|1048.3|1048.9|1048.3|1048.8|1048.2|1
1648480940000|2022-03-28 15:22:20|1049|1048.4|1049|1048.4|1049.5|1048.9|1048.7|1048.1|8
1648480950000|2022-03-28 15:22:30|1049.1|1048.5|1048.7|1048.1|1049.1|1048.5|1048.5|1047.9|4
1648480960000|2022-03-28 15:22:40|1048.5|1047.9|1048.5|1047.9|1049|1048.4|1048.5|1047.9|9
1648480970000|2022-03-28 15:22:50|1047.7|1047.1|1048.1|1047.1|1048.1|1047.1|1047.7|1047.1|16
1648480980000|2022-03-28 15:23:00|1047.9|1046.9|1047.5|1046.9|1048.1|1047.3|1047.5|1046.8|12
1648480990000|2022-03-28 15:23:10|1047.7|1046.7|1047.2|1046.6|1047.7|1046.7|1047|1046.4|7
1648481000000|2022-03-28 15:23:20|1047.3|1046.7|1047.2|1046.6|1047.3|1046.7|1047.2|1046.6|3
1648481010000|2022-03-28 15:23:30|1047.1|1046.5|1047|1046.4|1047.1|1046.5|1046.8|1046.2|10
1648481020000|2022-03-28 15:23:40|1046.9|1046.3|1047|1046.4|1047|1046.4|1046.9|1046.3|5
1648481030000|2022-03-28 15:23:50|1047.4|1046.8|1047|1046.4|1047.4|1046.8|1047|1046.4|13
1648481040000|2022-03-28 15:24:00|1047.1|1046.5|1047|1046.4|1047.1|1046.5|1047|1046.4|3
1648481060000|2022-03-28 15:24:20|1046.7|1046.1|1046.3|1045.7|1046.9|1046.3|1046.3|1045.7|33
1648481070000|2022-03-28 15:24:30|1046.1|1045.5|1046.5|1045.9|1046.5|1045.9|1045.8|1045.2|20
1648481080000|2022-03-28 15:24:40|1046.6|1045.6|1046.5|1045.5|1046.7|1045.6|1046|1045.2|3
1648481090000|2022-03-28 15:24:50|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|1046.3|1045.7|0
1648481100000|2022-03-28 15:25:00|1046.5|1045.9|1046.6|1045.6|1046.6|1045.9|1046.4|1045.4|7
1648481110000|2022-03-28 15:25:10|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1045.9|1045.3|2
1648481120000|2022-03-28 15:25:20|1046.3|1045.7|1046.3|1045.7|1046.5|1045.7|1046.1|1045.5|4
1648481130000|2022-03-28 15:25:30|1046.4|1045.8|1047.1|1046.1|1047.1|1046.4|1046.4|1045.8|6
1648481140000|2022-03-28 15:25:40|1047|1046.4|1048|1047.4|1048|1047.4|1047|1046.4|8
1648481150000|2022-03-28 15:25:50|1048.2|1047.2|1047.7|1047.1|1048.2|1047.3|1047.7|1047.1|0
1648481160000|2022-03-28 15:26:00|1047.5|1046.9|1047.5|1046.9|1047.6|1047|1047.4|1046.8|5
1648481170000|2022-03-28 15:26:10|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1
1648481180000|2022-03-28 15:26:20|1047.5|1046.9|1048.2|1047.6|1048.2|1047.6|1047.5|1046.9|10
1648481190000|2022-03-28 15:26:30|1048.4|1047.8|1047.4|1046.8|1048.4|1047.8|1047.4|1046.8|2
1648481200000|2022-03-28 15:26:40|1047.9|1047.3|1047.4|1046.8|1047.9|1047.3|1047.4|1046.8|10
1648481210000|2022-03-28 15:26:50|1047.5|1046.9|1046.9|1046.3|1047.5|1046.9|1046.9|1046.3|7
1648481220000|2022-03-28 15:27:00|||||||||2
1648481230000|2022-03-28 15:27:10|1046.8|1046.2|1047.3|1046.7|1047.4|1046.8|1046.8|1046.2|8
1648481240000|2022-03-28 15:27:20|1047.4|1046.8|1047.9|1046.9|1047.9|1046.9|1047.4|1046.8|3
1648481250000|2022-03-28 15:27:30|||||||||4
1648481260000|2022-03-28 15:27:40|1047.6|1047|1047.1|1046.5|1047.6|1047|1047.1|1046.5|12
1648481270000|2022-03-28 15:27:50|1047|1046.4|1046.9|1046.3|1047|1046.4|1046.9|1046.3|2
1648481280000|2022-03-28 15:28:00|1047.2|1046.6|1047|1046.4|1047.4|1046.8|1047|1046.4|5
1648481290000|2022-03-28 15:28:10|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1
1648481300000|2022-03-28 15:28:20|1047|1046.4|1047|1046.4|1047.3|1046.4|1046.6|1046|8
1648481310000|2022-03-28 15:28:30|1046.9|1046.3|1047|1046.4|1047|1046.4|1046.9|1046.3|1
1648481320000|2022-03-28 15:28:40|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047|1046.4|2
1648481330000|2022-03-28 15:28:50|1047.4|1046.4|1047|1046.4|1047.4|1046.5|1047|1046.4|2
1648481340000|2022-03-28 15:29:00|1047.3|1046.3|1047.1|1046.5|1047.4|1046.6|1047|1046.3|0
1648481350000|2022-03-28 15:29:10|1047.3|1046.7|1047.5|1046.9|1047.7|1047.1|1047.3|1046.7|4
1648481360000|2022-03-28 15:29:20|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|6
1648481370000|2022-03-28 15:29:30|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|1
1648481380000|2022-03-28 15:29:40|1048.1|1047.1|1047.5|1046.9|1048.1|1047.2|1047.2|1046.6|23
1648481390000|2022-03-28 15:29:50|1047.7|1046.7|1047.6|1047|1047.7|1047|1046.7|1045.8|7
1648481400000|2022-03-28 15:30:00|1047.9|1046.9|1047.5|1046.5|1048|1047.2|1047.4|1046.5|5
1648481410000|2022-03-28 15:30:10|1047.6|1047|1047.5|1046.5|1047.7|1047|1047.3|1046.4|2
1648481420000|2022-03-28 15:30:20|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|0
1648481430000|2022-03-28 15:30:30|1047.5|1046.5|1047|1046.4|1047.5|1046.6|1046.9|1046.2|2
1648481440000|2022-03-28 15:30:40|||||||||1
1648481450000|2022-03-28 15:30:50|1046.7|1046.1|1047.7|1046.7|1048.1|1047.1|1046.7|1046.1|4
1648481460000|2022-03-28 15:31:00|1047.4|1046.8|1047.6|1046.6|1047.6|1046.8|1047.4|1046.6|0
1648481470000|2022-03-28 15:31:10|1047.4|1046.8|1047.6|1047|1047.9|1047.3|1047.4|1046.8|5
1648481480000|2022-03-28 15:31:20|1047.7|1047.1|1047.4|1046.8|1047.8|1047.1|1047.4|1046.7|5
1648481490000|2022-03-28 15:31:30|1047.6|1046.6|1046.9|1046.3|1047.6|1046.6|1046.9|1046.3|16
1648481500000|2022-03-28 15:31:40|1046.8|1046.2|1046.8|1046.2|1047.4|1046.8|1046.8|1046.1|6
1648481510000|2022-03-28 15:31:50|1046.9|1046.3|1046.8|1046.2|1047.1|1046.5|1046.8|1046.1|2
1648481520000|2022-03-28 15:32:00|1046.7|1046.1|1046.6|1046|1046.8|1046.1|1046.2|1045.6|6
1648481530000|2022-03-28 15:32:10|1046.7|1045.7|1046.1|1045.5|1046.7|1046|1046.1|1045.5|2
1648481540000|2022-03-28 15:32:20|1046|1045.4|1046.3|1045.7|1046.5|1045.9|1046|1045.3|7
1648481560000|2022-03-28 15:32:40|1046.4|1045.8|1046.4|1045.4|1046.9|1046.3|1046.3|1045.4|8
1648481570000|2022-03-28 15:32:50|1046.1|1045.5|1046.4|1045.4|1046.4|1045.7|1046.1|1045.4|0
1648481580000|2022-03-28 15:33:00|1046.1|1045.8|1046.3|1045.7|1046.4|1045.8|1046.1|1045.4|4
1648481590000|2022-03-28 15:33:10|1046.4|1045.4|1046.1|1045.5|1046.4|1045.6|1046.1|1045.4|4
1648481600000|2022-03-28 15:33:20|||||||||2
1648481610000|2022-03-28 15:33:30|1046.2|1045.6|1046.1|1045.5|1046.3|1045.7|1046|1045.4|6
1648481620000|2022-03-28 15:33:40|1046|1045.4|1045.1|1044.1|1046|1045.4|1045.1|1044.1|10
1648481630000|2022-03-28 15:33:50|1045.2|1044.2|1045.3|1044.7|1046.1|1045.2|1045.2|1044.2|14
1648481640000|2022-03-28 15:34:00|1045.4|1044.8|1044.7|1044.1|1045.5|1044.8|1044.7|1044.1|23
1648481650000|2022-03-28 15:34:10|1044.8|1044.2|1044.9|1044.3|1045.1|1044.5|1044.6|1044|22
1648481660000|2022-03-28 15:34:20|1044.8|1044.2|1044.8|1044.2|1044.9|1044.3|1044.7|1044.1|1
1648481670000|2022-03-28 15:34:30|1044.7|1044.1|1044.8|1044.2|1044.8|1044.2|1044.7|1044.1|8
1648481680000|2022-03-28 15:34:40|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|2
1648481690000|2022-03-28 15:34:50|1044.8|1044.2|1045.2|1044.6|1045.3|1044.7|1044.8|1044.2|19
1648481700000|2022-03-28 15:35:00|1045|1044.4|1045.1|1044.5|1045.3|1044.6|1044.8|1044.1|17
1648481710000|2022-03-28 15:35:10|1045|1044.4|1045|1044.4|1045.3|1044.7|1045|1044.4|3
1648481720000|2022-03-28 15:35:20|1045.1|1044.5|1045.2|1044.6|1045.2|1044.6|1044.9|1044.3|3
1648481730000|2022-03-28 15:35:30|1045|1044.2|1045|1044.4|1045|1044.4|1044.9|1044.2|6
1648481740000|2022-03-28 15:35:40|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|6
1648481750000|2022-03-28 15:35:50|1044.9|1044.3|1044.8|1044.2|1044.9|1044.3|1044.7|1044.1|4
1648481760000|2022-03-28 15:36:00|1044.9|1044.3|1045.3|1044.7|1045.4|1044.8|1044.7|1044.1|4
1648481770000|2022-03-28 15:36:10|1045.2|1044.6|1045.7|1045.1|1045.7|1045.1|1045|1044.4|19
1648481780000|2022-03-28 15:36:20|1045.8|1045.2|1045.5|1044.9|1046.2|1045.6|1045.5|1044.9|10
1648481790000|2022-03-28 15:36:30|1045.2|1044.2|1045.2|1044.6|1045.5|1044.9|1045.2|1044.2|6
1648481800000|2022-03-28 15:36:40|1045.6|1044.8|1045.2|1044.6|1045.6|1044.8|1045.2|1044.6|2
1648481810000|2022-03-28 15:36:50|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|7
1648481820000|2022-03-28 15:37:00|1045.4|1044.8|1045.2|1044.6|1045.4|1044.8|1045.2|1044.6|9
1648481830000|2022-03-28 15:37:10|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|2
1648481840000|2022-03-28 15:37:20|1046|1045.4|1047|1046.4|1047.2|1046.4|1046|1045.4|12
1648481850000|2022-03-28 15:37:30|1046.7|1046.1|1046.9|1046.3|1047|1046.4|1046.7|1046.1|1
1648481860000|2022-03-28 15:37:40|1047|1046.4|1048.4|1046.9|1048.4|1047.2|1046.9|1046.3|16
1648481870000|2022-03-28 15:37:50|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|10
1648481880000|2022-03-28 15:38:00|1046.9|1046.3|1047.1|1046.1|1047.3|1046.3|1046.6|1045.7|2
1648481890000|2022-03-28 15:38:10|1047|1046.4|1047.1|1046.1|1047.2|1046.4|1047|1046.1|1
1648481900000|2022-03-28 15:38:20|1047.2|1046.2|1046.9|1045.9|1047.2|1046.2|1046.3|1045.7|4
1648481910000|2022-03-28 15:38:30|1046.8|1046.2|1046.8|1045.8|1046.9|1046.2|1046.8|1045.8|1
1648481920000|2022-03-28 15:38:40|1046.7|1046.1|1046.7|1046.1|1046.8|1046.1|1046.7|1045.8|7
1648481930000|2022-03-28 15:38:50|1047.1|1046|1047.1|1046.5|1047.7|1046.9|1047.1|1046|5
1648481940000|2022-03-28 15:39:00|1047|1046.4|1047.4|1046.8|1047.7|1046.9|1047|1046.4|4
1648481950000|2022-03-28 15:39:10|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|4
1648481960000|2022-03-28 15:39:20|||||||||2
1648481970000|2022-03-28 15:39:30|1047.8|1047.2|1047.7|1047.1|1047.8|1047.2|1047.7|1047.1|1
1648481980000|2022-03-28 15:39:40|1047.8|1047.2|1048|1047.4|1048|1047.4|1047.8|1047.2|9
1648481990000|2022-03-28 15:39:50|1047.9|1046.9|1048|1046.5|1048|1046.9|1047.9|1046.5|4
1648482000000|2022-03-28 15:40:00|1047.4|1046.8|1047.9|1046.9|1047.9|1046.9|1047.4|1046.8|1
1648482010000|2022-03-28 15:40:10|1047.8|1046.8|1047.6|1047|1048|1047|1047.4|1046.5|1
1648482020000|2022-03-28 15:40:20|1047.9|1047.3|1048.6|1047.6|1048.7|1047.6|1047.9|1047.2|13
1648482030000|2022-03-28 15:40:30|1048.4|1047.8|1048.6|1047.6|1048.7|1047.8|1048.4|1047.2|1
1648482040000|2022-03-28 15:40:40|1047.9|1047.3|1048.2|1047.6|1048.2|1047.6|1047.9|1047.3|9
1648482050000|2022-03-28 15:40:50|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|0
1648482060000|2022-03-28 15:41:00|1048|1047.4|1047.9|1046.9|1048|1047.4|1047.9|1046.9|1
1648482070000|2022-03-28 15:41:10|||||||||1
1648482090000|2022-03-28 15:41:30|1047.7|1046.7|1047.4|1046.4|1047.7|1046.8|1047.3|1046.4|4
1648482100000|2022-03-28 15:41:40|1047.1|1046.5|1047.9|1047.3|1047.9|1047.3|1047|1046.4|1
1648482110000|2022-03-28 15:41:50|1048.4|1047.4|1047.9|1047.3|1048.4|1047.8|1047.9|1047.1|6
1648482120000|2022-03-28 15:42:00|||||||||1
1648482130000|2022-03-28 15:42:10|1048.1|1046.9|1048.1|1046.6|1048.1|1046.9|1048.1|1046.6|8
1648482140000|2022-03-28 15:42:20|1048|1046.5|1047.6|1046.6|1048|1046.6|1047.6|1046.3|1
1648482150000|2022-03-28 15:42:30|1047.5|1046.9|1047.6|1046.6|1047.6|1046.9|1047.5|1046.6|17
1648482160000|2022-03-28 15:42:40|1047.5|1046.9|1047.6|1047|1047.6|1047|1047.4|1046.8|6
1648482170000|2022-03-28 15:42:50|1047.7|1047.1|1048.6|1048|1048.6|1048|1047.7|1047.1|6
1648482180000|2022-03-28 15:43:00|1048.7|1048.1|1048.6|1048|1048.7|1048.1|1048.5|1047.7|8
1648482190000|2022-03-28 15:43:10|1048.5|1047.9|1048.4|1047.4|1048.5|1047.9|1048.4|1047.4|2
1648482200000|2022-03-28 15:43:20|1048.6|1047.1|1048.6|1047.6|1048.6|1047.8|1048.4|1047|4
1648482220000|2022-03-28 15:43:40|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|3
1648482230000|2022-03-28 15:43:50|1048.3|1047.3|1048.4|1047.4|1048.4|1047.4|1048.3|1047.3|1
1648482240000|2022-03-28 15:44:00|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048|1047.1|4
1648482250000|2022-03-28 15:44:10|1048.6|1047.6|1048.9|1048.3|1048.9|1048.3|1048.6|1047.6|8
1648482260000|2022-03-28 15:44:20|1048.6|1048|1048.9|1047.9|1048.9|1048.3|1048.6|1047.9|8
1648482280000|2022-03-28 15:44:40|1048.5||1048.9||1048.9||1048.5||30
1648482290000|2022-03-28 15:44:50|1048.7|1048.1|1049.1|1048.5|1049.1|1048.5|1048.7|1048.1|4
1648482300000|2022-03-28 15:45:00|1049.2|1048.6|1050.7|1050.1|1050.7|1050.1|1049.2|1048.6|18
1648482310000|2022-03-28 15:45:10|1050.6|1050|1051.7|1050.7|1051.8|1050.8|1050.5|1049.9|11
1648482320000|2022-03-28 15:45:20|1051.8|1050.8|1051.7|1050.7|1051.8|1050.9|1051.5|1050.7|1
1648482330000|2022-03-28 15:45:30|1051.5|1050.9|1051.6|1051|1051.6|1051|1051.5|1050.9|1
1648482340000|2022-03-28 15:45:40|1051.8|1050.3|1052.1|1051.5|1052.1|1051.5|1051.7|1050.3|7
1648482350000|2022-03-28 15:45:50|1052.6|1052|1051.9|1050.9|1052.7|1052|1051.9|1050.8|9
1648482360000|2022-03-28 15:46:00|1051.6|1051|1052.6|1052|1052.6|1052|1051.5|1050.9|6
1648482370000|2022-03-28 15:46:10|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|12
1648482380000|2022-03-28 15:46:20|1052.1|1051.5|1051.4|1050.4|1052.1|1051.5|1051.2|1050.4|2
1648482390000|2022-03-28 15:46:30|1051.1|1050.5|1051.1|1050.1|1051.1|1050.5|1051|1050.1|2
1648482400000|2022-03-28 15:46:40|1050.9|1050.3|1050.9|1049.9|1051|1050.3|1050.5|1049.9|3
1648482410000|2022-03-28 15:46:50|1050.4|1049.4|1050.2|1049.6|1050.5|1049.9|1050.1|1049.4|20
1648482420000|2022-03-28 15:47:00|1049.7|1049.1|1050.7|1049.2|1050.7|1049.4|1049.7|1049.1|14
1648482430000|2022-03-28 15:47:10|1050.4|1049.4|1050.3|1049.3|1050.7|1049.4|1050.3|1049.2|0
1648482440000|2022-03-28 15:47:20|1050.2|1049.6|1051.2|1049.7|1051.2|1049.7|1050.2|1049.4|5
1648482450000|2022-03-28 15:47:30|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|0
1648482460000|2022-03-28 15:47:40|1050.7|1050.1|1051|1050.4|1051|1050.4|1050.5|1049.9|13
1648482470000|2022-03-28 15:47:50|1051.5|1050.5|1051.2|1050.2|1051.5|1050.5|1051.2|1050.2|2
1648482480000|2022-03-28 15:48:00|||||||||4
1648482490000|2022-03-28 15:48:10|1050.9|1050.3|1051.8|1050.8|1051.8|1050.8|1050.9|1050.2|2
1648482500000|2022-03-28 15:48:20|1051.7|1050.7|1051.8|1051.2|1051.8|1051.2|1051.7|1050.7|5
1648482510000|2022-03-28 15:48:30|1051.9|1051.3|1052.2|1051.6|1052.2|1051.6|1051.9|1051.3|5
1648482520000|2022-03-28 15:48:40|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.2|1051.6|3
1648482530000|2022-03-28 15:48:50|1052|1051|1052.1|1051.1|1052.1|1051.1|1051.4|1050.6|9
1648482540000|2022-03-28 15:49:00|1052.3|1050.8|1052.2|1051.2|1052.3|1051.6|1051.9|1050.8|2
1648482550000|2022-03-28 15:49:10|1052.1|1051.5|1052.2|1051.2|1052.2|1051.5|1051.9|1050.7|4
1648482560000|2022-03-28 15:49:20|1052.1|1051.1|1051.6|1051|1052.1|1051.1|1051.6|1050.7|0
1648482570000|2022-03-28 15:49:30|1051.9|1050.9|1053.6|1053|1053.6|1053|1051.9|1050.9|9
1648482580000|2022-03-28 15:49:40|1054|1053.3|1053.9|1052.9|1054|1053.3|1053.1|1052.4|11
1648482590000|2022-03-28 15:49:50|1053.7|1053.1|1053.8|1052.8|1053.9|1053.2|1053.7|1052.8|3
1648482600000|2022-03-28 15:50:00|1053.4|1052|1053.4|1052.4|1053.9|1053.2|1052.9|1052|20
1648482610000|2022-03-28 15:50:10|1053.5|1052.8|1053.4|1052.8|1053.5|1052.9|1053.4|1052.8|4
1648482620000|2022-03-28 15:50:20|1053.5|1052.9|1053.9|1053.3|1053.9|1053.3|1053.5|1052.9|3
1648482630000|2022-03-28 15:50:30|1053.8|1053.2|1054.9|1053.9|1055|1054.3|1053.4|1052.7|15
1648482640000|2022-03-28 15:50:40|1055|1054|1055.1|1054.5|1055.4|1054.6|1054.8|1053.9|3
1648482650000|2022-03-28 15:50:50|1055|1054.4|1054.5|1053.9|1055|1054.4|1054.4|1053.6|7
1648482660000|2022-03-28 15:51:00|1054.7|1054.1|1054.7|1053.7|1054.7|1054.1|1054.6|1053.7|1
1648482670000|2022-03-28 15:51:10|1054.6|1054|1054.9|1053.9|1054.9|1054.1|1054.6|1053.9|2
1648482680000|2022-03-28 15:51:20|1054.7|1054.3|1054.2|1053.2|1054.9|1054.3|1054.2|1053.2|5
1648482690000|2022-03-28 15:51:30|1054.5|1053.5|1054.1|1053.5|1054.5|1053.6|1054.1|1053.4|1
1648482700000|2022-03-28 15:51:40|1054.2|1053.6|1054.7|1053.7|1055.1|1053.9|1054.2|1053.5|14
1648482710000|2022-03-28 15:51:50|1054.4|1053.4|1054|1053|1054.4|1053.6|1054|1053|7
1648482720000|2022-03-28 15:52:00|1053.9|1052.9|1054.5|1053.9|1054.6|1053.9|1053.7|1052.7|16
1648482730000|2022-03-28 15:52:10|1054.4|1053.8|1054.5|1053.9|1054.5|1053.9|1054.4|1053.8|0
1648482750000|2022-03-28 15:52:30|1054.9|1053.6|1053.9|1052.9|1054.9|1053.6|1053.6|1052.6|10
1648482760000|2022-03-28 15:52:40|1054.1|1052.6|1053.4|1052.8|1054.1|1052.8|1053.4|1052.6|1
1648482770000|2022-03-28 15:52:50|1053.1|1052.1|1053.5|1052|1053.6|1052.1|1053.1|1052|1
1648482800000|2022-03-28 15:53:20|1053.2|1052.2|1053.1|1052.1|1053.2|1052.2|1053.1|1052.1|1
1648482810000|2022-03-28 15:53:30|1053.5|1052|1054.2|1053.2|1054.4|1053.2|1053.5|1052|15
1648482820000|2022-03-28 15:53:40|1054.1|1052.6|1053.7|1052.7|1054.1|1052.7|1053.7|1052.4|8
1648482830000|2022-03-28 15:53:50|1053.9|1052.4|1053.4|1052.4|1053.9|1052.6|1053.2|1052.4|0
1648482840000|2022-03-28 15:54:00|1053.5|1052.5|1053.4|1052.4|1053.9|1052.7|1053.1|1052.2|0
1648482850000|2022-03-28 15:54:10|1053.1|1052.5|1053.2|1052.2|1053.2|1052.5|1053.1|1052.2|4
1648482860000|2022-03-28 15:54:20|1053.3|1052.3|1053.5|1052.5|1053.7|1053|1053.3|1052.3|10
1648482870000|2022-03-28 15:54:30|1054.3|1053.3|1053.9|1052.4|1054.3|1053.3|1053.7|1052.4|4
1648482880000|2022-03-28 15:54:40|1053.6|1052.6|1053.9|1053.3|1054.2|1053.3|1053.5|1052.5|3
1648482900000|2022-03-28 15:55:00|1053.7|1052.7|1053.8|1053.2|1054.2|1053.4|1053.7|1052.7|4
1648482910000|2022-03-28 15:55:10|1053.7|1053.1|1054.4|1052.9|1054.4|1053.6|1053.7|1052.7|2
1648482920000|2022-03-28 15:55:20|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1
1648482930000|2022-03-28 15:55:30|1054.3|1053.7|1054.2|1053.2|1054.4|1053.7|1054.2|1052.9|7
1648482950000|2022-03-28 15:55:50|1054.1|1053.5|1055.1|1054.1|1055.2|1054.2|1054.1|1053.5|1
1648482960000|2022-03-28 15:56:00|1055|1054|1055.2|1054.2|1055.2|1054.2|1055|1054|0
1648482970000|2022-03-28 15:56:10|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|1054.7|1053.7|6
1648482980000|2022-03-28 15:56:20|1054.4|1053.8|1056.1|1054.6|1056.1|1055.3|1054.4|1053.6|18
1648482990000|2022-03-28 15:56:30|1055.8|1055.2|1057|1056.4|1057.3|1056.4|1055.8|1054.6|31
1648483000000|2022-03-28 15:56:40|1057.1|1056.1|1057|1055.5|1057.1|1056.2|1056.6|1055.4|19
1648483010000|2022-03-28 15:56:50|1057.1|1055.6|1057.5|1056|1057.5|1056.1|1057|1055.6|9
1648483020000|2022-03-28 15:57:00|||||||||1
1648483030000|2022-03-28 15:57:10|1057.1|1056.1|1056.7|1056.1|1057.1|1056.1|1056.7|1056.1|1
1648483040000|2022-03-28 15:57:20|1056.2|1055.6|1057|1055.5|1057|1055.6|1056.2|1055.5|11
1648483050000|2022-03-28 15:57:30|1057.1|1056.1|1057|1055.5|1057.1|1056.1|1057|1055.5|2
1648483060000|2022-03-28 15:57:40|1056.8|1055.8|1057.1|1055.6|1057.2|1055.9|1056.8|1055.6|1
1648483070000|2022-03-28 15:57:50|1056.6|1056|1056.8|1055.8|1056.9|1056|1056.6|1055.8|3
1648483080000|2022-03-28 15:58:00|1056.7|1056.1|1056.8|1055.8|1056.8|1056.1|1056.6|1055.8|1
1648483090000|2022-03-28 15:58:10|1057.1|1056.1|1056.8|1055.8|1057.1|1056.2|1056.8|1055.8|2
1648483100000|2022-03-28 15:58:20|1056.7|1055.7|1056.6|1055.6|1056.7|1055.7|1056.6|1055.6|0
1648483110000|2022-03-28 15:58:30|1057.1|1056.1|1058.1|1057.1|1058.5|1057.6|1057.1|1055.6|57
1648483120000|2022-03-28 15:58:40|1058|1057.4|1058.3|1057.3|1058.3|1057.6|1057.9|1057.1|11
1648483130000|2022-03-28 15:58:50|1058.2|1057.6|1057.9|1056.4|1058.4|1057.6|1057.9|1056.4|7
1648483140000|2022-03-28 15:59:00|1057.8|1056.8|1057.8|1056.8|1058.1|1057.2|1057.6|1056.7|6
1648483150000|2022-03-28 15:59:10|1057.7|1056.7|1057.7|1056.7|1058.3|1057.6|1057.7|1056.7|8
1648483160000|2022-03-28 15:59:20|1057.5|1056.9|1057.2|1056.2|1057.5|1056.9|1056.9|1056.2|5
1648483170000|2022-03-28 15:59:30|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|0
1648483180000|2022-03-28 15:59:40|1056.6|1055.6|1056.4|1055.8|1056.6|1055.8|1056|1055.4|11
1648483190000|2022-03-28 15:59:50|1056.3|1055.7|1056.3|1055.7|1056.4|1055.7|1056.2|1055.4|2
1648483200000|2022-03-28 16:00:00|1055.8|1055.2|1056.3|1055.7|1056.3|1055.7|1055.3|1054.7|8
1648483210000|2022-03-28 16:00:10|1056.2|1055.6|1056.4|1055.4|1056.4|1055.6|1056.2|1055.4|14
1648483220000|2022-03-28 16:00:20|1055.8|1055.2|1056.1|1055.1|1056.1|1055.2|1055.8|1055|2
1648483230000|2022-03-28 16:00:30|1055.8|1055.2|1055.8|1055.2|1056.1|1055.2|1055.8|1055.1|2
1648483240000|2022-03-28 16:00:40|1055.9|1055.3|1055.8|1055.2|1055.9|1055.3|1055.8|1055.2|0
1648483250000|2022-03-28 16:00:50|1054.9|1054.3|1054.9|1053.9|1055.5|1054.3|1054.5|1053.9|31
1648483260000|2022-03-28 16:01:00|1055.1|1054.1|1055.5|1054.9|1055.5|1054.9|1055.1|1054.1|4
1648483270000|2022-03-28 16:01:10|1055.3|1054.7|1056.2|1054.7|1056.2|1055.2|1055.3|1054.6|9
1648483280000|2022-03-28 16:01:20|||||||||1
1648483290000|2022-03-28 16:01:30|1056.1|1054.6|1055.9|1054.9|1056.1|1054.9|1055.9|1054.6|0
1648483300000|2022-03-28 16:01:40|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1648483310000|2022-03-28 16:01:50|1055.1|1054.1|1055.6|1054.6|1055.6|1054.6|1055|1054|4
1648483320000|2022-03-28 16:02:00|1055.7|1054.7|1055.5|1054.5|1055.9|1054.9|1055.5|1054.3|11
1648483330000|2022-03-28 16:02:10|1055.2|1054.6|1055.2|1054.2|1055.4|1054.6|1054.9|1053.4|6
1648483340000|2022-03-28 16:02:20|1055.5|1054|1055.4|1053.9|1055.5|1054|1055.4|1053.9|1
1648483350000|2022-03-28 16:02:30|1055|1053.5|1054.6|1053.6|1055.1|1053.6|1054.6|1053.5|2
1648483360000|2022-03-28 16:02:40|1054.5|1053.9|1055.2|1054.6|1055.6|1054.6|1054.5|1053.9|1
1648483370000|2022-03-28 16:02:50|1055.3|1054.7|1054.9|1053.9|1055.5|1054.7|1054.7|1053.9|3
1648483380000|2022-03-28 16:03:00|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|5
1648483390000|2022-03-28 16:03:10|1055|1054.2|1055.1|1054.5|1055.1|1054.5|1054.8|1053.9|14
1648483400000|2022-03-28 16:03:20|1054.8|1054.1|1055.1|1054.5|1055.1|1054.5|1054.7|1053.8|6
1648483410000|2022-03-28 16:03:30|1055.2|1054.6|1055.5|1054.5|1055.5|1054.6|1055.2|1054.3|2
1648483420000|2022-03-28 16:03:40|1055.2|1054.6|1055.5|1054.5|1055.5|1054.6|1055.1|1054.5|0
1648483430000|2022-03-28 16:03:50|1055.4|1054.4|1055.1|1054.5|1055.4|1054.5|1055|1053.9|7
1648483440000|2022-03-28 16:04:00|||||||||1
1648483450000|2022-03-28 16:04:10|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1648483460000|2022-03-28 16:04:20|1055.1|1054.5|1055.4|1054.8|1055.5|1054.8|1055.1|1054.4|2
1648483470000|2022-03-28 16:04:30|1055.2|1054.6|1055.5|1054.5|1055.5|1054.6|1055|1054|9
1648483480000|2022-03-28 16:04:40|1055.2|1054.2|1054.7|1054.1|1055.4|1054.2|1054.7|1053.9|0
1648483490000|2022-03-28 16:04:50|1054.8|1053.8|1054.2|1053.2|1054.8|1053.8|1054.2|1053.1|5
1648483500000|2022-03-28 16:05:00|1054.7|1053.7|1054.7|1053.7|1055.1|1054.1|1054.6|1053.7|7
1648483510000|2022-03-28 16:05:10|1054.5|1053.9|1054.5|1053.5|1054.6|1053.9|1054.5|1053.5|1
1648483520000|2022-03-28 16:05:20|1054.4|1053.4|1054.6|1053.1|1054.6|1053.5|1054.4|1053.1|1
1648483530000|2022-03-28 16:05:30|1054.5|1053|1054.2|1053.2|1054.5|1053.2|1054.2|1053|0
1648483540000|2022-03-28 16:05:40|1054.3|1053.3|1054.7|1054.1|1054.7|1054.1|1054.2|1053.3|4
1648483550000|2022-03-28 16:05:50|1055|1054|1054.7|1054.1|1055|1054.2|1054.7|1054|3
1648483560000|2022-03-28 16:06:00|1055.4|1054.4|1055.2|1054.2|1055.7|1054.4|1055.2|1054.1|7
1648483570000|2022-03-28 16:06:10|1055.4|1053.9|1054.4|1053.8|1055.4|1054.1|1054.4|1053.7|0
1648483580000|2022-03-28 16:06:20|1054.6|1053.6|1054|1053.4|1054.6|1053.6|1054|1053.2|5
1648483590000|2022-03-28 16:06:30|1054.1|1053.1|1054.2|1053.6|1054.4|1053.6|1054.1|1053.1|2
1648483600000|2022-03-28 16:06:40|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|6
1648483610000|2022-03-28 16:06:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1
1648483620000|2022-03-28 16:07:00|1053.7|1053.1|1053.9|1053.3|1054|1053.4|1053.7|1053.1|2
1648483630000|2022-03-28 16:07:10|1053.8|1053.2|1053.8|1053.2|1053.9|1053.3|1053.8|1053.2|0
1648483640000|2022-03-28 16:07:20|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|5
1648483650000|2022-03-28 16:07:30|||||||||2
1648483660000|2022-03-28 16:07:40|1053.4|1052.4|1053.3|1052.3|1053.4|1052.4|1053.3|1052.3|2
1648483670000|2022-03-28 16:07:50|1053.4|1052.4|1053.2|1052.6|1053.4|1052.6|1053.2|1052.3|0
1648483680000|2022-03-28 16:08:00|1053.3|1052.7|1054.4|1053.4|1054.4|1053.5|1053.2|1052.4|4
1648483690000|2022-03-28 16:08:10|1054.5|1053.8|1054.2|1053.6|1054.6|1054|1054.2|1053.4|9
1648483700000|2022-03-28 16:08:20|1054.4|1053.8|1054.7|1054.1|1054.7|1054.1|1054.4|1053.8|7
1648483710000|2022-03-28 16:08:30|1054.5|1053.9|1054.4|1053.4|1054.5|1053.9|1053.9|1052.8|18
1648483720000|2022-03-28 16:08:40|1054.1|1053.5|1054.1|1053.1|1054.1|1053.5|1053.6|1052.7|5
1648483730000|2022-03-28 16:08:50|1054|1053|1054.1|1053.5|1054.2|1053.5|1053.9|1053|1
1648483740000|2022-03-28 16:09:00|1054.9|1053.4|1054.6|1054|1054.9|1054|1054.6|1053.4|2
1648483750000|2022-03-28 16:09:10|1054.5|1053.9|1054.1|1053.1|1054.6|1053.9|1053.8|1053.1|22
1648483760000|2022-03-28 16:09:20|1054.2|1053.2|1053.7|1052.7|1054.6|1053.5|1053.6|1052.7|3
1648483770000|2022-03-28 16:09:30|1054.1|1052.6|1053.2|1052.2|1054.1|1052.8|1053.2|1052.2|6
1648483780000|2022-03-28 16:09:40|1052.5|1051.9|1052.8|1051.8|1052.8|1052.2|1052.5|1051.2|2
1648483790000|2022-03-28 16:09:50|1052.9|1051.9|1052.4|1051.4|1053.1|1052.4|1052.4|1051.4|6
1648483800000|2022-03-28 16:10:00|1052.3|1051.7|1052.8|1051.8|1052.9|1051.9|1052.1|1051.4|4
1648483810000|2022-03-28 16:10:10|1052.7|1052.1|1052.7|1052.1|1053.1|1052.2|1052.7|1052.1|1
1648483820000|2022-03-28 16:10:20|1052.4|1051.4|1052.4|1051.4|1052.6|1051.7|1052.2|1051.4|3
1648483830000|2022-03-28 16:10:30|||||||||4
1648483840000|2022-03-28 16:10:40|1052.3|1051.3|1052.4|1051.4|1052.4|1051.4|1052.3|1051.3|0
1648483850000|2022-03-28 16:10:50|1052|1052.4|1053|1052.4|1053.4|1052.4|1052|1052.1|4
1648483860000|2022-03-28 16:11:00|1053.4|1052.8|1053.4|1052.8|1053.8|1052.9|1053.4|1052.7|4
1648483870000|2022-03-28 16:11:10|1053.1|1052.5|1053|1052.4|1053.3|1052.5|1053|1052.1|4
1648483880000|2022-03-28 16:11:20|1053.7|1052.2|1053.6|1052.6|1053.7|1052.6|1053.5|1052.2|13
1648483890000|2022-03-28 16:11:30|1053.7|1052.7|1054|1053|1054.1|1053|1053.3|1052.5|1
1648483900000|2022-03-28 16:11:40|1053.8|1053.2|1053.3|1052.7|1054|1053.4|1053.3|1052.5|1
1648483910000|2022-03-28 16:11:50|1053.5|1052.5|1053.7|1052.7|1053.7|1052.8|1053.4|1052.5|0
1648483920000|2022-03-28 16:12:00|1053.5|1052.9|1054.2|1053.2|1054.6|1053.3|1053.5|1052.9|6
1648483930000|2022-03-28 16:12:10|1054.4|1053.4|1054.7|1053.7|1054.7|1053.7|1054.1|1053.4|5
1648483940000|2022-03-28 16:12:20|1054.4|1052.9|1054.2|1052.7|1054.6|1053.3|1054.2|1052.7|7
1648483950000|2022-03-28 16:12:30|1053.9|1052.9|1053.8|1052.8|1053.9|1052.9|1053.8|1052.8|0
1648483970000|2022-03-28 16:12:50|1053.4|1052.4|1053.3|1052.3|1053.4|1052.4|1053.2|1052.2|2
1648483980000|2022-03-28 16:13:00|1053.6|1052.6|1053.7|1052.2|1053.7|1052.6|1053.6|1052.2|3
1648483990000|2022-03-28 16:13:10|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1648484010000|2022-03-28 16:13:30|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1
1648484020000|2022-03-28 16:13:40|||||||||1
1648484030000|2022-03-28 16:13:50|1053|1052.4|1053.5|1052.5|1053.9|1052.9|1053|1052.4|5
1648484040000|2022-03-28 16:14:00|1053.3|1052.7|1054.1|1052.6|1054.1|1053|1053.3|1052.5|18
1648484050000|2022-03-28 16:14:10|1053.9|1052.9|1054|1053.4|1054|1053.4|1053.9|1052.9|6
1648484060000|2022-03-28 16:14:20|1054.5|1053.5|1054.3|1053.7|1054.5|1053.8|1054.3|1053.5|5
1648484070000|2022-03-28 16:14:30|1054.2|1053.6|1053.5|1052.9|1054.2|1053.6|1053.5|1052.6|31
1648484080000|2022-03-28 16:14:40|1053.2|1052.6|1053.1|1052.1|1053.5|1052.6|1052.5|1051.9|10
1648484090000|2022-03-28 16:14:50|1052.8|1052.2|1052.1|1051.5|1052.8|1052.2|1052|1051.4|3
1648484100000|2022-03-28 16:15:00|1052|1051.4|1051.7|1051.1|1052.5|1051.4|1051.7|1051|2
1648484110000|2022-03-28 16:15:10|1051.8|1051.2|1051.1|1050.5|1051.8|1051.2|1051.1|1050.5|11
1648484120000|2022-03-28 16:15:20|1051.3|1050.7|1051.8|1050.8|1052|1050.8|1051.2|1050.5|3
1648484130000|2022-03-28 16:15:30|1051.7|1050.7|1051.1|1050.1|1052|1050.7|1051.1|1050.1|15
1648484140000|2022-03-28 16:15:40|1050.6|1050|1050.6|1050|1050.7|1050.1|1050.6|1050|5
1648484150000|2022-03-28 16:15:50|1050.5|1049.9|1051|1050.4|1051|1050.4|1050.5|1049.9|3
1648484160000|2022-03-28 16:16:00|1050.8|1050|1050.5|1049.9|1051.5|1050.1|1050.5|1049.7|7
1648484170000|2022-03-28 16:16:10|1050.4|1049.4|1050.5|1049.5|1051|1049.9|1050|1049.4|12
1648484180000|2022-03-28 16:16:20|1051|1049.6|1050.6|1049.6|1051|1049.6|1050.2|1049.4|1
1648484190000|2022-03-28 16:16:30|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|3
1648484200000|2022-03-28 16:16:40|1050.2|1049.2|1049.1|1048.5|1050.2|1049.4|1049.1|1048.5|10
1648484210000|2022-03-28 16:16:50|1049.2|1048.2|1049.3|1047.8|1049.3|1048.2|1048.7|1047.8|7
1648484220000|2022-03-28 16:17:00|1048.7|1048.1|1049.2|1048.2|1049.3|1048.2|1048.7|1047.8|1
1648484230000|2022-03-28 16:17:10|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1
1648484240000|2022-03-28 16:17:20|1049|1048.4|1049.5|1048.5|1049.9|1049.1|1049|1048.2|5
1648484250000|2022-03-28 16:17:30|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|6
1648484280000|2022-03-28 16:18:00|1049|1048.4|1049.1|1048.5|1049.5|1048.9|1049|1048.3|16
1648484290000|2022-03-28 16:18:10|1049.2|1048.2|1049.1|1048.1|1049.2|1048.2|1049.1|1048.1|1
1648484300000|2022-03-28 16:18:20|1048.6|1048|1048.5|1047.9|1048.6|1048|1048.5|1047.9|3
1648484310000|2022-03-28 16:18:30|1048.4|1047.8|1049.1|1048.1|1049.1|1048.1|1048.3|1047.7|3
1648484330000|2022-03-28 16:18:50|1049.6|1048.6|1049.1|1048.1|1049.6|1048.9|1048.8|1048|5
1648484340000|2022-03-28 16:19:00|1049.2|1048.2|1049.3|1048.7|1049.6|1048.7|1049.1|1048.1|5
1648484350000|2022-03-28 16:19:10|1049.4|1048.8|1049.4|1048.4|1049.5|1048.8|1049.4|1048.4|13
1648484360000|2022-03-28 16:19:20|1049.3|1048.7|1049.5|1048.5|1049.5|1048.7|1049.3|1048.5|2
1648484370000|2022-03-28 16:19:30|1049.7|1048.7|1049.5|1048.5|1049.7|1048.7|1049.5|1048.5|1
1648484380000|2022-03-28 16:19:40|1049.4|1048.8|1049.4|1048.4|1049.4|1048.8|1049.4|1048.4|2
1648484390000|2022-03-28 16:19:50|1049.5|1048.9|1049.1|1048.1|1049.5|1048.9|1049|1048.1|15
1648484400000|2022-03-28 16:20:00|1048.8|1048.2|1049.5|1048.9|1049.5|1048.9|1048.8|1048.1|5
1648484410000|2022-03-28 16:20:10||1048.5||1048||1048.5||1048|4
1648484420000|2022-03-28 16:20:20|1049.2|1048.2|1049.1|1048.1|1049.2|1048.2|1049.1|1048.1|0
1648484430000|2022-03-28 16:20:30|||||||||2
1648484440000|2022-03-28 16:20:40|||||||||1
1648484450000|2022-03-28 16:20:50|1049|1048.4|1048.7|1048.1|1049|1048.4|1048.7|1048.1|5
1648484460000|2022-03-28 16:21:00|1049.2|1048.6|1049.5|1048.9|1049.5|1048.9|1049.2|1048.6|3
1648484470000|2022-03-28 16:21:10|||||||||2
1648484480000|2022-03-28 16:21:20|1049.4|1048.8|1049.1|1048.1|1049.4|1048.8|1049.1|1048.1|2
1648484490000|2022-03-28 16:21:30|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|0
1648484500000|2022-03-28 16:21:40|1048.8|1048.2|1048.7|1048.1|1048.9|1048.3|1048.7|1048.1|5
1648484520000|2022-03-28 16:22:00|1048.9|1048.3|1049.5|1048|1049.5|1048.3|1048.9|1048|2
1648484530000|2022-03-28 16:22:10|1049.2|1048.2|1049.3|1048.3|1049.3|1048.3|1049.2|1048.2|0
1648484540000|2022-03-28 16:22:20|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|0
1648484550000|2022-03-28 16:22:30|1049.3|1048.7|1048.9|1048.3|1049.3|1048.7|1048.7|1048.1|6
1648484560000|2022-03-28 16:22:40|1049.1|1048.1|1049.5|1048|1049.5|1048.2|1049.1|1048|2
1648484570000|2022-03-28 16:22:50|1049.3|1048.3|1050.1|1049.1|1050.3|1049.4|1049.3|1048.3|8
1648484580000|2022-03-28 16:23:00|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.8|1049.2|0
1648484590000|2022-03-28 16:23:10|1049.8|1049.2|1049.6|1048.6|1049.8|1049.2|1049.6|1048.6|14
1648484600000|2022-03-28 16:23:20|1050.1|1049.1|1050|1049.4|1050.1|1049.4|1050|1049.1|6
1648484610000|2022-03-28 16:23:30|1050.9|1050.3|1050.6|1050|1051.2|1050.6|1050.6|1050|11
1648484620000|2022-03-28 16:23:40|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1
1648484630000|2022-03-28 16:23:50|1051.1|1050.5|1051.4|1050.8|1051.4|1050.8|1051.1|1050.5|0
1648484640000|2022-03-28 16:24:00|1051.3|1050.3|1051.2|1050.2|1051.3|1050.7|1051|1050.2|7
1648484650000|2022-03-28 16:24:10|1051.5|1050|1051.1|1050.5|1051.5|1050.5|1051.1|1050|3
1648484660000|2022-03-28 16:24:20|1051.3|1050.3|1051.3|1050.3|1051.3|1050.5|1051.1|1050.3|3
1648484680000|2022-03-28 16:24:40|1050.8|1050.2|1050.6|1049.6|1050.9|1050.2|1050.4|1049.6|2
1648484690000|2022-03-28 16:24:50|1050.4|1049.8|1050.4|1049.8|1050.7|1049.8|1050.4|1049.6|2
1648484700000|2022-03-28 16:25:00|1050.8|1050.2|1050.3|1049.7|1050.8|1050.2|1050.3|1049.4|7
1648484710000|2022-03-28 16:25:10|||||||||9
1648484720000|2022-03-28 16:25:20|1050.4|1049.8|1051.2|1050.6|1051.2|1050.6|1050.4|1049.8|9
1648484730000|2022-03-28 16:25:30|1051.4|1050.4|1051|1050.4|1051.4|1050.4|1050.8|1050.1|5
1648484740000|2022-03-28 16:25:40|1051.1|1050.1|1051.1|1050.5|1051.2|1050.5|1050.9|1050.1|6
1648484750000|2022-03-28 16:25:50|1050.9|1049.9|1050.4|1049.4|1050.9|1049.9|1050.4|1049.4|2
1648484760000|2022-03-28 16:26:00|1050.3|1049.7|1051.1|1050.5|1051.3|1050.7|1050.3|1049.7|12
1648484770000|2022-03-28 16:26:10|1051.2|1050.2|1050.6|1050|1051.2|1050.5|1050.6|1050|4
1648484780000|2022-03-28 16:26:20|1050.7|1050.1|1050.6|1050|1051.1|1050.3|1050.6|1049.9|1
1648484790000|2022-03-28 16:26:30|1050.7|1050.1|1051.1|1050.1|1051.1|1050.1|1050.7|1049.9|0
1648484800000|2022-03-28 16:26:40|1051|1050.4|1051.1|1050.5|1051.2|1050.6|1051|1050.1|3
1648484810000|2022-03-28 16:26:50|1051.4|1050.8|1052.6|1051.1|1052.6|1051.8|1051.2|1050.6|15
1648484820000|2022-03-28 16:27:00|1052.2|1051.6|1052.4|1051.4|1052.7|1052.1|1052.2|1051.1|3
1648484830000|2022-03-28 16:27:10|1052.2|1051.6|1052.2|1051.6|1052.6|1051.8|1052.1|1051.2|1
1648484840000|2022-03-28 16:27:20|1052.4|1051.8|1052.8|1052.2|1052.8|1052.2|1052.2|1051.4|10
1648484850000|2022-03-28 16:27:30|1052.9|1052.3|1053.1|1052.5|1053.4|1052.6|1052.9|1052.3|2
1648484860000|2022-03-28 16:27:40|1053.3|1052.3|1053.1|1052.5|1053.3|1052.6|1053|1052.3|3
1648484870000|2022-03-28 16:27:50|1053.2|1052.6|1053.9|1052.9|1054|1053.3|1053.2|1052.6|5
1648484880000|2022-03-28 16:28:00|1053.7|1053.1|1053.8|1053.2|1053.8|1053.2|1053.7|1053.1|1
1648484890000|2022-03-28 16:28:10|1053.5|1052.9|1053.7|1053.1|1053.7|1053.1|1053.3|1052.7|6
1648484900000|2022-03-28 16:28:20|1053.6|1053|1053.2|1052.6|1053.6|1053|1053.1|1052.5|1
1648484910000|2022-03-28 16:28:30|1053.1|1052.5|1053.4|1052.8|1053.4|1052.8|1053.1|1052.5|3
1648484920000|2022-03-28 16:28:40|1053.1|1052.5|1053|1052.4|1053.1|1052.5|1053|1052.4|5
1648484930000|2022-03-28 16:28:50|1052.4|1051.4|1052.5|1051.9|1052.6|1051.9|1052.3|1051.3|3
1648484940000|2022-03-28 16:29:00|1052.6|1051.6|1052.5|1051.9|1052.6|1051.9|1052.1|1051.1|4
1648484950000|2022-03-28 16:29:10|1052.6|1052|1052.3|1051.7|1052.7|1052.1|1052.2|1051.4|6
1648484960000|2022-03-28 16:29:20|1052.6|1051.6|1052.7|1052.1|1052.7|1052.1|1052.4|1051.6|21
1648484970000|2022-03-28 16:29:30|1052.9|1052.3|1052.7|1052.1|1052.9|1052.3|1052.5|1051.7|3
1648484980000|2022-03-28 16:29:40|1052.5|1051.9|1051.9|1051.3|1052.5|1051.9|1051.7|1051.1|3
1648484990000|2022-03-28 16:29:50|1051.8|1051.2|1051.5|1050.9|1051.8|1051.2|1051.5|1050.9|1
1648485000000|2022-03-28 16:30:00|1051.8|1051.2|1052|1051|1052.2|1051.6|1051.8|1051|7
1648485010000|2022-03-28 16:30:10|1051.7|1051.1|1051.7|1050.7|1051.9|1051.2|1051.7|1050.7|6
1648485020000|2022-03-28 16:30:20|1052.1|1051.1|1051.2|1050.6|1052.1|1051.1|1051.2|1050.6|4
1648485030000|2022-03-28 16:30:30|1051.4|1050.8|1051.7|1051.1|1051.7|1051.1|1051.4|1050.8|5
1648485050000|2022-03-28 16:30:50|||||||||1
1648485060000|2022-03-28 16:31:00|1052.1|1050.8|1051.2|1050.6|1052.1|1050.8|1051.2|1050.6|8
1648485070000|2022-03-28 16:31:10|1050.9|1050.3|1051.3|1050.7|1051.3|1050.7|1050.9|1050.3|4
1648485080000|2022-03-28 16:31:20|||||||||1
1648485090000|2022-03-28 16:31:30|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1050.9|1050.3|1
1648485110000|2022-03-28 16:31:50|1051.1|1050.1|1050.7|1050.1|1051.1|1050.1|1050.7|1050.1|2
1648485120000|2022-03-28 16:32:00|1050.8|1050.2|1051.1|1050.1|1051.1|1050.4|1050.8|1050.1|3
1648485130000|2022-03-28 16:32:10|1051|1050.4|1050.4|1049.4|1051|1050.4|1049.9|1049.3|8
1648485140000|2022-03-28 16:32:20|1050.6|1049.6|1050.3|1049.7|1050.6|1049.8|1050.3|1049.6|4
1648485150000|2022-03-28 16:32:30|1050.4|1049.8|1050.3|1049.7|1050.4|1049.8|1050.3|1049.7|2
1648485160000|2022-03-28 16:32:40|1050.2|1049.6|1050.4|1049.8|1050.4|1049.8|1050.2|1049.6|0
1648485170000|2022-03-28 16:32:50|1050.3|1049.7|1050|1049.4|1050.4|1049.8|1050|1049.4|5
1648485180000|2022-03-28 16:33:00|1049.9|1049.3|1050.4|1049.8|1050.6|1050|1049.9|1049.3|6
1648485190000|2022-03-28 16:33:10|1050.5|1049.9|1050.6|1050|1050.6|1050|1050.5|1049.9|0
1648485200000|2022-03-28 16:33:20|1050.9|1050.3|1050.7|1050.1|1050.9|1050.3|1050.7|1050.1|1
1648485210000|2022-03-28 16:33:30|1050.5|1049.9|1050.5|1049.9|1050.6|1049.9|1050.2|1049.6|5
1648485220000|2022-03-28 16:33:40|||||||||1
1648485230000|2022-03-28 16:33:50|1050.6|1049.6|1050.6|1049.6|1050.6|1049.9|1050.3|1049.6|3
1648485240000|2022-03-28 16:34:00|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|2
1648485260000|2022-03-28 16:34:20|1050.2|1049.6|1049.9|1049.3|1050.4|1049.6|1049.9|1049.3|6
1648485270000|2022-03-28 16:34:30|1049.2|1048.6|1050.1|1049.1|1050.1|1049.2|1049.2|1048.6|3
1648485280000|2022-03-28 16:34:40|1050.3|1048.8|1049.9|1048.9|1050.3|1048.9|1049.9|1048.8|5
1648485290000|2022-03-28 16:34:50|1049.4|1048.8|1049.6|1049|1049.9|1049.3|1049.4|1048.8|10
1648485300000|2022-03-28 16:35:00|1049.9|1048.9|1050.1|1049.1|1050.3|1049.7|1049.9|1048.9|6
1648485310000|2022-03-28 16:35:10|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1
1648485320000|2022-03-28 16:35:20|||||||||2
1648485330000|2022-03-28 16:35:30|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.6|1049|0
1648485340000|2022-03-28 16:35:40|1049.5|1048.9|1049.4|1048.8|1049.6|1048.9|1049.4|1048.6|2
1648485350000|2022-03-28 16:35:50|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|0
1648485360000|2022-03-28 16:36:00|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|1
1648485370000|2022-03-28 16:36:10|1049.7|1049.1|1049.4|1048.8|1049.8|1049.1|1049.3|1048.6|5
1648485390000|2022-03-28 16:36:30|||||||||2
1648485410000|2022-03-28 16:36:50|||||||||1
1648485420000|2022-03-28 16:37:00|1049.3|1048.7|1049.4|1048.8|1049.4|1048.8|1049.3|1048.7|1
1648485450000|2022-03-28 16:37:30|1049.5|1048.9|1049.1|1048.5|1049.7|1049.1|1049.1|1048.5|14
1648485460000|2022-03-28 16:37:40|1049.2|1048.6|1049.1|1048.5|1049.4|1048.8|1049.1|1048.5|1
1648485470000|2022-03-28 16:37:50|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.5|1047.9|41
1648485480000|2022-03-28 16:38:00|1049.1|1048.5|1048.9|1048.3|1049.3|1048.7|1048.8|1048.1|9
1648485490000|2022-03-28 16:38:10|1048.4|1047.8|1048.4|1047.8|1048.5|1047.9|1048.4|1047.8|21
1648485500000|2022-03-28 16:38:20|1048.5|1047.9|1048.6|1048|1048.6|1048|1048.5|1047.9|16
1648485510000|2022-03-28 16:38:30|1048.5|1047.9|1048.2|1047.6|1048.6|1048|1048.2|1047.6|26
1648485520000|2022-03-28 16:38:40|||||||||3
1648485530000|2022-03-28 16:38:50|1047.9|1047.3|1046.1|1045.5|1047.9|1047.3|1045.9|1044.9|30
1648485540000|2022-03-28 16:39:00|1046.4|1045.4|1046.4|1045.8|1046.7|1046.1|1046.2|1045.4|10
1648485550000|2022-03-28 16:39:10|1046.3|1045.7|1046.4|1045.8|1046.6|1046|1046.3|1045.7|3
1648485560000|2022-03-28 16:39:20|1046.3|1045.7|1046.7|1046.1|1046.7|1046.1|1046.2|1045.6|13
1648485570000|2022-03-28 16:39:30|1046.9|1046.3|1046.8|1046.2|1047|1046.4|1046.8|1046.2|7
1648485580000|2022-03-28 16:39:40|1046.7|1046.1|1046.5|1045.9|1047.1|1046.2|1046.1|1045.4|8
1648485590000|2022-03-28 16:39:50|||||||||1
1648485600000|2022-03-28 16:40:00|1046.6|1046|1046.6|1046|1046.6|1046|1046.2|1045.4|8
1648485610000|2022-03-28 16:40:10|||||||||1
1648485620000|2022-03-28 16:40:20|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|0
1648485630000|2022-03-28 16:40:30|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|3
1648485640000|2022-03-28 16:40:40|1046|1045.5|1046.5|1045.9|1046.5|1045.9|1046|1045.3|4
1648485650000|2022-03-28 16:40:50|1046.6|1046|1046.7|1045.7|1046.7|1046|1046.6|1045.7|1
1648485660000|2022-03-28 16:41:00|1046.6|1045.6|1046.4|1045.8|1046.7|1046.1|1046.4|1045.6|8
1648485670000|2022-03-28 16:41:10|1046.3|1045.7|1046.3|1045.7|1046.4|1045.8|1046.3|1045.7|1
1648485680000|2022-03-28 16:41:20|||||||||1
1648485700000|2022-03-28 16:41:40|||||||||1
1648485710000|2022-03-28 16:41:50|||||||||2
1648485720000|2022-03-28 16:42:00|1046.4|1045.8|1046.2|1045.6|1046.4|1045.8|1046.2|1045.4|2
1648485730000|2022-03-28 16:42:10|1046.3|1045.3|1046.5|1045.9|1046.6|1045.9|1045.8|1045.2|6
1648485740000|2022-03-28 16:42:20|1046.6|1046|1046.5|1045.9|1046.6|1046|1046.5|1045.9|0
1648485750000|2022-03-28 16:42:30|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1
1648485760000|2022-03-28 16:42:40|||||||||1
1648485770000|2022-03-28 16:42:50|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.2|1045.6|6
1648485780000|2022-03-28 16:43:00|1046.6|1046|1046.5|1045.9|1046.6|1046|1046.5|1045.9|1
1648485790000|2022-03-28 16:43:10|1046.4|1045.8|1046.1|1045.5|1046.4|1045.8|1046.1|1045.5|8
1648485800000|2022-03-28 16:43:20|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|0
1648485810000|2022-03-28 16:43:30|1046.4|1045.8|1046.5|1045.9|1046.7|1046.1|1046.4|1045.8|16
1648485820000|2022-03-28 16:43:40|1046.6|1046|1046.2|1045.6|1046.8|1046|1046.2|1045.6|1
1648485830000|2022-03-28 16:43:50|1046.1|1045.5|1046.2|1045.6|1046.5|1045.6|1046.1|1045.4|36
1648485840000|2022-03-28 16:44:00|1046.1|1045.5|1046.2|1045.6|1046.5|1045.6|1046|1045.4|4
1648485850000|2022-03-28 16:44:10|1046.3|1045.7|1046.2|1045.6|1046.3|1045.7|1046.2|1045.6|1
1648485860000|2022-03-28 16:44:20|1046.1|1045.5|1046|1045.4|1046.1|1045.5|1046|1045.4|2
1648485870000|2022-03-28 16:44:30|1046.1|1045.5|1045.7|1045.1|1046.1|1045.5|1045.7|1045.1|10
1648485880000|2022-03-28 16:44:40|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.7|1045.1|5
1648485890000|2022-03-28 16:44:50|1046.5|1045.5|1046.2|1045.6|1046.5|1045.6|1046.2|1045.5|2
1648485900000|2022-03-28 16:45:00|1046.1|1045.5|1046.3|1045.3|1046.3|1045.6|1046.1|1045.2|1
1648485910000|2022-03-28 16:45:10|1046.2|1045.2|1045.9|1045.3|1046.3|1045.6|1045.9|1045.2|1
1648485920000|2022-03-28 16:45:20|1045.1|1044.5|1045.4|1044.8|1045.7|1044.9|1045.1|1044.5|8
1648485930000|2022-03-28 16:45:30|1045.3|1044.7|1045.5|1044.9|1045.7|1045.1|1045.3|1044.5|5
1648485940000|2022-03-28 16:45:40|1045.4|1044.8|1045|1044.4|1045.4|1044.8|1044.7|1043.9|11
1648485950000|2022-03-28 16:45:50|1045.2|1044.2|1045|1044.4|1045.3|1044.5|1045|1044.2|4
1648485960000|2022-03-28 16:46:00|1045.2|1044.2|1045.1|1044.5|1045.8|1045.1|1045.1|1044.2|60
1648485970000|2022-03-28 16:46:10|1045.2|1044.2|1045.1|1044.5|1045.2|1044.5|1044.9|1044.2|3
1648485990000|2022-03-28 16:46:30|1045.4|1044.8|1045.9|1045.3|1046|1045.3|1045.3|1044.7|15
1648486000000|2022-03-28 16:46:40|1046|1045|1045.9|1045.3|1046|1045.3|1045.4|1044.8|9
1648486010000|2022-03-28 16:46:50|1046|1045|1045.9|1045.3|1046|1045.3|1045.9|1045|6
1648486020000|2022-03-28 16:47:00|1045.8|1045.2|1045.9|1045.3|1045.9|1045.3|1045.5|1044.9|4
1648486030000|2022-03-28 16:47:10|||||||||1
1648486040000|2022-03-28 16:47:20|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.6|1045|3
1648486050000|2022-03-28 16:47:30|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.7|1045.1|3
1648486070000|2022-03-28 16:47:50|1045.7|1045.1|1045.4|1044.8|1045.7|1045.1|1045.4|1044.8|2
1648486080000|2022-03-28 16:48:00|1045.6|1045|1045.5|1044.9|1045.6|1045|1045.5|1044.9|2
1648486090000|2022-03-28 16:48:10|1045.4|1044.8|1045.1|1044.5|1045.4|1044.8|1045.1|1044.5|4
1648486100000|2022-03-28 16:48:20|1045|1044.4|1045.1|1044.5|1045.1|1044.5|1044.9|1044.3|4
1648486110000|2022-03-28 16:48:30|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|3
1648486120000|2022-03-28 16:48:40|1045.3|1044.7|1045.4|1044.8|1045.5|1044.9|1045.3|1044.4|2
1648486130000|2022-03-28 16:48:50|||||||||1
1648486140000|2022-03-28 16:49:00|1045.5|1044.9|1045.6|1045|1045.6|1045|1045.4|1044.8|2
1648486150000|2022-03-28 16:49:10|1045.5|1044.9|1045.6|1045|1045.7|1045.1|1045.4|1044.8|4
1648486160000|2022-03-28 16:49:20|1045.7|1045.1|1045.7|1044.7|1045.7|1045.1|1045.7|1044.7|1
1648486170000|2022-03-28 16:49:30|1045.8|1045.1|1045.8|1045.2|1045.8|1045.2|1045.8|1045.1|0
1648486180000|2022-03-28 16:49:40|1045.7|1044.7|1045.6|1045|1045.7|1045|1045.6|1044.7|9
1648486190000|2022-03-28 16:49:50|||||||||1
1648486200000|2022-03-28 16:50:00|1045.4|1044.8|1045.7|1045.1|1045.7|1045.1|1045.2|1044.6|8
1648486210000|2022-03-28 16:50:10|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1648486220000|2022-03-28 16:50:20|1046|1045.4|1045.7|1045.1|1046|1045.4|1045.7|1045|2
1648486230000|2022-03-28 16:50:30|1045.8|1045.2|1045.9|1045.3|1046|1045.4|1045.8|1045|3
1648486240000|2022-03-28 16:50:40|1046|1045.4|1045.9|1045.3|1046|1045.4|1045.9|1045.3|3
1648486250000|2022-03-28 16:50:50|1046|1045.4|1045.9|1045.3|1046|1045.4|1045.9|1045.3|0
1648486260000|2022-03-28 16:51:00|1046|1045.4|1046|1045.4|1046|1045.4|1045.9|1045.3|4
1648486270000|2022-03-28 16:51:10|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|10
1648486280000|2022-03-28 16:51:20|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1046.4|1045.8|20
1648486290000|2022-03-28 16:51:30|1047|1046.4|1046.9|1046.3|1047|1046.4|1046.9|1046.3|3
1648486300000|2022-03-28 16:51:40|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|0
1648486310000|2022-03-28 16:51:50|1046.7|1046.1|1047|1046.4|1047|1046.4|1046.7|1046.1|3
1648486320000|2022-03-28 16:52:00|1046.9|1046.3|1046.6|1046|1047|1046.3|1046.6|1045.7|3
1648486330000|2022-03-28 16:52:10|1046.5|1045.9|1047.1|1046.5|1047.1|1046.5|1046.2|1045.6|5
1648486340000|2022-03-28 16:52:20|1047.2|1046.6|1047.6|1047|1047.6|1047|1047.2|1046.6|58
1648486350000|2022-03-28 16:52:30|1047.5|1046.9|1047.6|1047|1047.6|1047|1047.4|1046.6|19
1648486360000|2022-03-28 16:52:40|||||||||4
1648486370000|2022-03-28 16:52:50|1047.8|1047.2|1048.3|1047.7|1048.3|1047.7|1047.8|1047.2|5
1648486380000|2022-03-28 16:53:00|1048.5|1047.9|1048.7|1048.1|1048.7|1048.1|1048.5|1047.9|4
1648486390000|2022-03-28 16:53:10|1048.5|1047.9|1049.5|1048.9|1049.6|1049|1048.5|1047.9|21
1648486400000|2022-03-28 16:53:20|1049.6|1048.6|1049.5|1048.9|1049.6|1049|1049.5|1048.6|6
1648486410000|2022-03-28 16:53:30|1049.6|1049|1049.7|1048.7|1049.7|1049.1|1049.6|1048.7|4
1648486420000|2022-03-28 16:53:40|1049.5|1048.9|1049.6|1049|1049.6|1049|1049.5|1048.9|0
1648486430000|2022-03-28 16:53:50|1051.2|1050.6|1051|1050.4|1051.3|1050.7|1050.9|1050.3|35
1648486440000|2022-03-28 16:54:00|1051.2|1050.2|1050.9|1050.3|1051.2|1050.3|1050.9|1050|2
1648486450000|2022-03-28 16:54:10|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|6
1648486460000|2022-03-28 16:54:20|1050.6|1050|1049.5|1048.9|1050.7|1050.1|1049.5|1048.9|5
1648486470000|2022-03-28 16:54:30|1049.6|1049|1050.1|1049.5|1050.2|1049.5|1049.6|1049|5
1648486480000|2022-03-28 16:54:40|1050.2|1049.2|1050|1049.4|1050.2|1049.4|1049.8|1049.2|2
1648486490000|2022-03-28 16:54:50|1049.9|1049.3|1051|1050.4|1051|1050.4|1049.2|1048.4|14
1648486500000|2022-03-28 16:55:00|1050.7|1050.1|1050.4|1049.8|1050.7|1050.1|1050.4|1049.8|2
1648486510000|2022-03-28 16:55:10|1050.5|1049.9|1050.4|1049.8|1050.7|1050.1|1050.4|1049.8|5
1648486520000|2022-03-28 16:55:20|1050.6|1050|1050.5|1049.9|1050.9|1050.3|1050.2|1049.6|6
1648486530000|2022-03-28 16:55:30|1050.7|1049.7|1050.6|1050|1050.7|1050|1050.5|1049.7|3
1648486540000|2022-03-28 16:55:40|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|2
1648486550000|2022-03-28 16:55:50|1050.6|1050|1050.9|1050.3|1050.9|1050.3|1050.6|1050|2
1648486560000|2022-03-28 16:56:00|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|2
1648486580000|2022-03-28 16:56:20|1050.6|1050|1050.4|1049.8|1050.7|1050.1|1050.4|1049.8|2
1648486590000|2022-03-28 16:56:30|1050.3|1049.7|1050.4|1049.8|1050.4|1049.8|1050.3|1049.7|1
1648486600000|2022-03-28 16:56:40|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|9
1648486610000|2022-03-28 16:56:50|1050.7|1050.1|1050.5|1049.9|1050.7|1050.1|1050.5|1049.9|36
1648486620000|2022-03-28 16:57:00|1050.8|1050.2|1052|1051.4|1052|1051.4|1050.8|1050.2|12
1648486630000|2022-03-28 16:57:10|1051.5|1050.9|1051.7|1051.1|1051.7|1051.1|1051.5|1050.9|5
1648486640000|2022-03-28 16:57:20|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1
1648486650000|2022-03-28 16:57:30|||||||||1
1648486660000|2022-03-28 16:57:40|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051|1050.4|2
1648486680000|2022-03-28 16:58:00|1051.1|1050.5|1051.3|1050.7|1051.3|1050.7|1051.1|1050.5|3
1648486690000|2022-03-28 16:58:10|1051.9|1051.3|1051.9|1051.3|1052|1051.3|1051.8|1051|3
1648486700000|2022-03-28 16:58:20|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|3
1648486710000|2022-03-28 16:58:30|1052|1051|1051.8|1051.2|1052|1051.2|1051.7|1051|2
1648486730000|2022-03-28 16:58:50|1051.7|1051.1|1052.2|1051.6|1052.2|1051.6|1051.7|1051.1|1
1648486740000|2022-03-28 16:59:00|||||||||1
1648486750000|2022-03-28 16:59:10|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.5|1051.9|7
1648486760000|2022-03-28 16:59:20|1052.7|1052.1|1053|1052.4|1053.1|1052.5|1052.7|1052.1|7
1648486770000|2022-03-28 16:59:30|1053.1|1052.5|1052.8|1052.2|1053.1|1052.5|1052.6|1052|2
1648486780000|2022-03-28 16:59:40|1052.9|1052.3|1053.1|1052.5|1053.1|1052.5|1052.9|1052.3|59
1648486790000|2022-03-28 16:59:50|1052.9|1052.3|1052.4|1051.8|1052.9|1052.3|1052.4|1051.8|4
1648486800000|2022-03-28 17:00:00|1052.7|1051.7|1052.2|1051.6|1052.7|1051.8|1052|1051.3|1
1648486810000|2022-03-28 17:00:10|1052.4|1051.8|1052.5|1051.9|1052.7|1052.1|1052.4|1051.8|0
1648486820000|2022-03-28 17:00:20|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1
1648486840000|2022-03-28 17:00:40|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.1|1051.5|2
1648486860000|2022-03-28 17:01:00|1052.4|1051.8|1052.7|1052.1|1052.7|1052.1|1052.4|1051.8|4
1648486870000|2022-03-28 17:01:10|||||||||1
1648486880000|2022-03-28 17:01:20|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1052.5|1051.9|1
1648486890000|2022-03-28 17:01:30|1052.7|1052.1|1053.5|1052.9|1053.5|1052.9|1052.7|1052.1|10
1648486900000|2022-03-28 17:01:40|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1
1648486910000|2022-03-28 17:01:50|1053.2|1052.6|1053.6|1053|1053.6|1053|1053.2|1052.6|14
1648486920000|2022-03-28 17:02:00|1053.5|1052.9|1053.3|1052.7|1053.7|1053.1|1053.3|1052.7|4
1648486940000|2022-03-28 17:02:20|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1648486950000|2022-03-28 17:02:30|1053.5|1052.9|1054.6|1054|1054.7|1054.1|1053.5|1052.9|15
1648486960000|2022-03-28 17:02:40|1054.7|1054.1|1054.6|1054|1054.9|1054.2|1054.6|1053.9|2
1648486970000|2022-03-28 17:02:50|1054.9|1053.9|1055.4|1054.8|1055.4|1054.8|1054.6|1053.9|9
1648486980000|2022-03-28 17:03:00|1055|1054|1054.6|1054|1055|1054.2|1054.6|1053.9|1
1648486990000|2022-03-28 17:03:10|1054.9|1054.3|1055.4|1054.8|1055.4|1054.8|1054.8|1053.9|8
1648487000000|2022-03-28 17:03:20|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.2|1054.6|1
1648487010000|2022-03-28 17:03:30|||||||||1
1648487020000|2022-03-28 17:03:40|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1648487030000|2022-03-28 17:03:50|||||||||1
1648487040000|2022-03-28 17:04:00|1055.4|1054.8|1055.9|1055.3|1055.9|1055.3|1055.4|1054.8|4
1648487050000|2022-03-28 17:04:10|1055.6|1055|1055.9|1055.3|1056.1|1055.3|1055.6|1055|14
1648487060000|2022-03-28 17:04:20|1056.1|1055.5|1056.6|1055.6|1056.6|1055.8|1056.1|1055.5|17
1648487070000|2022-03-28 17:04:30|1056.5|1055.9|1056.6|1056|1056.6|1056|1056.5|1055.6|1
1648487080000|2022-03-28 17:04:40|1056.3|1055.3|1056.1|1055.5|1056.7|1055.7|1056.1|1055.3|4
1648487090000|2022-03-28 17:04:50|1056.3|1055.3|1056.6|1056|1056.6|1056|1056.2|1055.3|1
1648487100000|2022-03-28 17:05:00|1056.7|1056.1|1057.1|1056.5|1057.1|1056.5|1056.7|1055.8|1
1648487110000|2022-03-28 17:05:10|1056.5|1055.9|1057.4|1056.8|1057.4|1056.8|1056.5|1055.9|5
1648487120000|2022-03-28 17:05:20|1057.9|1056.9|1057.4|1056.8|1057.9|1057|1057.4|1056.8|5
1648487130000|2022-03-28 17:05:30|1057.5|1056.9|1057.5|1056.9|1057.6|1057|1057.5|1056.9|11
1648487140000|2022-03-28 17:05:40|||||||||3
1648487150000|2022-03-28 17:05:50|1057.4|1056.8|1057.4|1056.8|1057.7|1056.9|1057.4|1056.7|2
1648487160000|2022-03-28 17:06:00|1057.5|1056.9|1057.2|1056.2|1057.5|1056.9|1056.9|1056.2|2
1648487170000|2022-03-28 17:06:10|1056.5|1055.9|1056.7|1056.1|1056.9|1056.1|1056.5|1055.7|3
1648487180000|2022-03-28 17:06:20|1056.9|1056.3|1056.7|1056.1|1057.2|1056.3|1056.7|1056.1|3
1648487190000|2022-03-28 17:06:30|1056.9|1056.3|1056.7|1056.1|1056.9|1056.3|1056.7|1056.1|2
1648487200000|2022-03-28 17:06:40|1056.8|1056.2|1056.6|1056|1057|1056.4|1056.5|1055.8|7
1648487210000|2022-03-28 17:06:50|1056.4|1055.8|1057.2|1056.6|1057.5|1056.8|1056.4|1055.8|7
1648487220000|2022-03-28 17:07:00|1057.1|1056.5|1057.6|1056.6|1057.6|1056.6|1056.7|1055.9|5
1648487230000|2022-03-28 17:07:10|1057.4|1056.4|1057|1056.4|1057.4|1056.4|1057|1056.2|1
1648487240000|2022-03-28 17:07:20|1056.9|1055.9|1057.4|1056.4|1057.4|1056.5|1056.9|1055.9|2
1648487250000|2022-03-28 17:07:30|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1
1648487260000|2022-03-28 17:07:40|1057.5|1056.9|1057.4|1056.8|1057.5|1056.9|1057.4|1056.8|9
1648487270000|2022-03-28 17:07:50|1057.2|1056.6|1057.5|1056.9|1057.6|1057|1057.1|1056.5|14
1648487280000|2022-03-28 17:08:00|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.4|1056.8|6
1648487290000|2022-03-28 17:08:10|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|9
1648487300000|2022-03-28 17:08:20|1057.4|1056.8|1057.6|1056.6|1057.6|1057|1057.4|1056.6|6
1648487310000|2022-03-28 17:08:30|1057.1|1056.5|1057.8|1056.8|1057.8|1056.8|1057.1|1056.5|5
1648487320000|2022-03-28 17:08:40|1057.4|1056.4|1057.1|1056.5|1057.4|1056.6|1057.1|1056.4|2
1648487330000|2022-03-28 17:08:50|1056.9|1055.9|1057.1|1056.5|1057.1|1056.5|1056.9|1055.9|2
1648487340000|2022-03-28 17:09:00|1057.2|1056.2|1056.9|1056.3|1057.2|1056.3|1056.6|1056|13
1648487350000|2022-03-28 17:09:10|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057.1|1056.5|12
1648487360000|2022-03-28 17:09:20|1057.2|1056.6|1057.4|1056.8|1057.4|1056.8|1057.2|1056.6|3
1648487370000|2022-03-28 17:09:30|1057.7|1056.7|1057.6|1057|1057.9|1057.3|1057.6|1056.7|5
1648487380000|2022-03-28 17:09:40|||||||||1
1648487390000|2022-03-28 17:09:50|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|9
1648487400000|2022-03-28 17:10:00|1057.1|1056.5|1057.4|1056.8|1057.4|1056.8|1057.1|1056.5|6
1648487410000|2022-03-28 17:10:10|||||||||1
1648487430000|2022-03-28 17:10:30|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|2
1648487450000|2022-03-28 17:10:50|1057.6|1057|1057.6|1056.6|1057.6|1057|1057.4|1056.6|5
1648487460000|2022-03-28 17:11:00|1057.4|1056.8|1057.1|1056.5|1057.4|1056.8|1057|1056.4|3
1648487470000|2022-03-28 17:11:10|1057|1056.4|1056.9|1056.3|1057.1|1056.5|1056.6|1055.9|3
1648487480000|2022-03-28 17:11:20|1056.8|1056.2|1056.7|1056.1|1056.8|1056.2|1056.7|1056.1|2
1648487500000|2022-03-28 17:11:40|||||||||2
1648487510000|2022-03-28 17:11:50|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|1
1648487520000|2022-03-28 17:12:00|1056.5|1055.9|1056.3|1055.7|1056.5|1055.9|1055.6|1055|8
1648487530000|2022-03-28 17:12:10|1056.5|1055.9|1056.6|1055.6|1056.6|1055.9|1056.3|1055.6|1
1648487550000|2022-03-28 17:12:30|||||||||1
1648487560000|2022-03-28 17:12:40|1056.5|1055.9|1056.8|1056.2|1056.8|1056.2|1056.5|1055.9|1
1648487570000|2022-03-28 17:12:50|1057.1|1056.1|1056.7|1056.1|1057.1|1056.5|1056.7|1055.9|1
1648487580000|2022-03-28 17:13:00|1056.9|1055.9|1056.6|1056|1056.9|1056|1056.6|1055.9|2
1648487590000|2022-03-28 17:13:10|1056.1|1055.5|1056.4|1055.8|1056.4|1055.8|1056.1|1055.5|38
1648487600000|2022-03-28 17:13:20|1056.5|1055.9|1056.2|1055.6|1056.6|1056|1056|1055.4|3
1648487610000|2022-03-28 17:13:30|1056.3|1055.3|1056.5|1055.5|1056.5|1055.6|1056.1|1055.3|5
1648487620000|2022-03-28 17:13:40|1056.4|1055.8|1056.3|1055.3|1056.5|1055.8|1056.2|1055.2|5
1648487630000|2022-03-28 17:13:50|1056.1|1055.5|1055.5|1054.9|1056.3|1055.5|1055.4|1054.8|7
1648487640000|2022-03-28 17:14:00|1055.6|1055|1056.2|1055.2|1056.2|1055.3|1055.1|1054.5|9
1648487650000|2022-03-28 17:14:10|1056.1|1055.5|1055.9|1055.3|1056.1|1055.5|1055.8|1055.1|9
1648487660000|2022-03-28 17:14:20|1055.8|1055.2|1055.9|1055.3|1055.9|1055.3|1055.6|1055|7
1648487670000|2022-03-28 17:14:30|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1648487680000|2022-03-28 17:14:40|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|28
1648487690000|2022-03-28 17:14:50|1055.7|1055.1|1055.5|1054.9|1055.7|1055.1|1055.5|1054.9|2
1648487700000|2022-03-28 17:15:00|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|2
1648487710000|2022-03-28 17:15:10|1055.5|1054.9|1055.5|1054.9|1055.8|1055|1055.4|1054.8|5
1648487720000|2022-03-28 17:15:20|1055.4|1054.8|1055.6|1055|1055.6|1055|1055.4|1054.8|0
1648487730000|2022-03-28 17:15:30|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|3
1648487740000|2022-03-28 17:15:40|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1
1648487750000|2022-03-28 17:15:50|1055.5|1054.9|1055.4|1054.8|1055.5|1054.9|1055.4|1054.8|1
1648487760000|2022-03-28 17:16:00|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|6
1648487770000|2022-03-28 17:16:10|1055.1|1054.5|1055.7|1055.1|1055.7|1055.1|1055|1054.4|35
1648487780000|2022-03-28 17:16:20|1056.3|1055.7|1056.1|1055.1|1056.3|1055.7|1055.7|1055.1|6
1648487790000|2022-03-28 17:16:30|1056|1055|1055.7|1055.1|1056|1055.1|1055.7|1055|0
1648487810000|2022-03-28 17:16:50|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1055.9|1055.3|1
1648487820000|2022-03-28 17:17:00|||||||||1
1648487830000|2022-03-28 17:17:10|||||||||3
1648487840000|2022-03-28 17:17:20|1055.6|1055|1055.7|1055.1|1056|1055.1|1055.6|1055|1
1648487850000|2022-03-28 17:17:30|1055.1|1054.5|1055.6|1055|1056.3|1055.7|1054.8|1054.2|20
1648487860000|2022-03-28 17:17:40|1054.8|1054.2|1054.4|1053.8|1054.9|1054.3|1054.4|1053.8|9
1648487870000|2022-03-28 17:17:50|1054.6|1054|1054.9|1054.3|1055.6|1054.6|1054.6|1053.9|12
1648487880000|2022-03-28 17:18:00|1054.8|1054.2|1054.5|1053.9|1054.9|1054.2|1054.5|1053.9|1
1648487890000|2022-03-28 17:18:10|1054.6|1054|1055.4|1054.8|1055.4|1054.8|1054.5|1053.9|2
1648487910000|2022-03-28 17:18:30|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1648487920000|2022-03-28 17:18:40|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|1
1648487930000|2022-03-28 17:18:50|1055.3|1054.7|1055.2|1054.6|1055.3|1054.7|1055.2|1054.6|0
1648487940000|2022-03-28 17:19:00|1055.3|1054.7|1055.4|1054.8|1055.4|1054.8|1055.3|1054.7|0
1648487950000|2022-03-28 17:19:10|1055.5|1054.9|1055.6|1055|1055.6|1055|1055.4|1054.8|6
1648487960000|2022-03-28 17:19:20|1055.4|1054.6|1055.1|1054.5|1055.4|1054.8|1055.1|1054.5|3
1648487970000|2022-03-28 17:19:30|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.1|1054.5|4
1648487980000|2022-03-28 17:19:40|1055.3|1054.7|1055.1|1054.5|1055.3|1054.7|1054.9|1054.2|3
1648487990000|2022-03-28 17:19:50|1054.9|1054.3|1055.4|1054.8|1055.4|1054.8|1054.9|1054.3|2
1648488000000|2022-03-28 17:20:00|1055.2|1054.6|1055.1|1054.5|1055.2|1054.6|1055|1054.2|117
1648488010000|2022-03-28 17:20:10|||||||||10
1648488030000|2022-03-28 17:20:30|||||||||1
1648488040000|2022-03-28 17:20:40|1055.2|1054.6|1055.1|1054.5|1055.4|1054.8|1055.1|1054.5|1
1648488060000|2022-03-28 17:21:00|1055.3|1054.7|1055.1|1054.5|1055.4|1054.8|1055.1|1054.5|1
1648488070000|2022-03-28 17:21:10|1054.6|1054|1054.9|1054.3|1054.9|1054.3|1054.6|1054|5
1648488080000|2022-03-28 17:21:20|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|4
1648488090000|2022-03-28 17:21:30|1054.9|1054.3|1054.6|1054|1054.9|1054.3|1054.6|1054|2
1648488100000|2022-03-28 17:21:40|1054.3|1053.7|1054.4|1053.8|1054.6|1053.9|1054.3|1053.6|3
1648488110000|2022-03-28 17:21:50|1054.9|1053.9|1054.9|1054.3|1055.1|1054.5|1054.7|1053.9|21
1648488120000|2022-03-28 17:22:00|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.6|1054|0
1648488130000|2022-03-28 17:22:10|1055.2|1054.6|1055.7|1054.7|1055.7|1054.8|1055.1|1054.5|14
1648488150000|2022-03-28 17:22:30|1055.6|1055|1055.7|1054.7|1056.1|1055.1|1055.6|1054.7|3
1648488160000|2022-03-28 17:22:40|1055.1|1054.5|1054.9|1054.3|1055.1|1054.5|1054.9|1054.3|2
1648488170000|2022-03-28 17:22:50|1055.1|1054.1|1054.9|1054.3|1055.2|1054.3|1054.9|1054.1|1
1648488180000|2022-03-28 17:23:00|1055.1|1054.5|1055.7|1054.7|1055.7|1054.7|1055.1|1054.4|1
1648488190000|2022-03-28 17:23:10|1055.3|1054.5|1055.4|1054.4|1055.4|1054.5|1055.1|1054.4|1
1648488200000|2022-03-28 17:23:20|1054.9|1054.3|1055.1|1054.5|1055.1|1054.5|1054.9|1054.3|23
1648488210000|2022-03-28 17:23:30|1054.8|1054.2|1054.7|1054.1|1054.8|1054.2|1054.4|1053.8|5
1648488220000|2022-03-28 17:23:40|1054.8|1053.8|1053.9|1053.3|1054.8|1053.8|1053.9|1053.3|8
1648488230000|2022-03-28 17:23:50|1054.8|1053.8|1054.4|1053.8|1054.8|1053.9|1054.4|1053.8|2
1648488240000|2022-03-28 17:24:00|||||||||1
1648488250000|2022-03-28 17:24:10|1054.8|1054.2|1055|1054.4|1055|1054.4|1054.8|1054.2|3
1648488270000|2022-03-28 17:24:30|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054|0
1648488290000|2022-03-28 17:24:50|1054.4|1053.8|1054.9|1054.3|1054.9|1054.3|1054.4|1053.8|5
1648488300000|2022-03-28 17:25:00|1055.1|1054.5|1055.4|1054.8|1055.4|1054.8|1055.1|1054.5|2
1648488310000|2022-03-28 17:25:10|1055.5|1054.5|1055.4|1054.8|1055.5|1054.8|1055.1|1054.5|2
1648488320000|2022-03-28 17:25:20|1055.6|1055|1055.4|1054.8|1055.6|1055|1055.3|1054.5|6
1648488330000|2022-03-28 17:25:30|1055.6|1055|1055.6|1055|1055.7|1055.1|1055.6|1055|4
1648488340000|2022-03-28 17:25:40|1055.7|1055.1|1055.9|1055.3|1055.9|1055.3|1055.7|1055.1|7
1648488350000|2022-03-28 17:25:50|1056|1055.4|1055.9|1055.3|1056|1055.4|1055.5|1054.9|5
1648488360000|2022-03-28 17:26:00|1055.7|1054.9|1056.9|1055.9|1057|1056.1|1055.7|1054.9|5
1648488370000|2022-03-28 17:26:10|1056.7|1056.1|1056.9|1055.9|1056.9|1056.1|1056.1|1055.5|7
1648488380000|2022-03-28 17:26:20|1056.6|1056|1056.1|1055.5|1056.6|1056|1056.1|1055.5|2
1648488390000|2022-03-28 17:26:30|1056.6|1055.6|1056.6|1055.6|1056.6|1055.8|1056.2|1055.6|3
1648488400000|2022-03-28 17:26:40|1056.5|1055.9|1057.4|1056.4|1057.4|1056.4|1056.5|1055.9|6
1648488410000|2022-03-28 17:26:50|1057.3|1056.3|1056.5|1055.9|1057.4|1056.7|1056.5|1055.9|4
1648488420000|2022-03-28 17:27:00|1056.4|1055.8|1056.4|1055.8|1056.6|1056|1056.3|1055.7|3
1648488430000|2022-03-28 17:27:10|1056.1|1055.5|1055.9|1055.3|1056.1|1055.5|1055.8|1055.2|11
1648488440000|2022-03-28 17:27:20|1056.1|1055.1|1055.3|1054.7|1056.1|1055.5|1055.3|1054.7|0
1648488450000|2022-03-28 17:27:30|1055.4|1054.8|1056.1|1055.1|1056.1|1055.2|1055.4|1054.8|4
1648488460000|2022-03-28 17:27:40|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|0
1648488470000|2022-03-28 17:27:50|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|0
1648488480000|2022-03-28 17:28:00|1055.6|1055|1055.9|1055.3|1056.1|1055.3|1055.6|1055|4
1648488490000|2022-03-28 17:28:10|1056|1055.4|1056.1|1055.5|1056.1|1055.5|1056|1055.4|0
1648488500000|2022-03-28 17:28:20|||||||||1
1648488510000|2022-03-28 17:28:30|1056|1055.4|1055.4|1054.8|1056|1055.4|1055.4|1054.8|0
1648488520000|2022-03-28 17:28:40|1055.8|1055|1056.1|1055.5|1056.1|1055.5|1055.6|1055|5
1648488540000|2022-03-28 17:29:00|||||||||1
1648488560000|2022-03-28 17:29:20|1056|1055.4|1056.2|1055.2|1056.2|1055.4|1055.6|1055|10
1648488570000|2022-03-28 17:29:30|1056.1|1055.1|1055.9|1055.3|1056.1|1055.3|1055.9|1055.1|0
1648488580000|2022-03-28 17:29:40|1055.8|1055.2|1056.2|1055.6|1056.4|1055.6|1055.6|1054.6|5
1648488590000|2022-03-28 17:29:50|1056.6|1056.6|1057.2|1056.6|1057.2|1056.6|1056.6|1056.6|10
1648488600000|2022-03-28 17:30:00|1057|1056.4|1057|1056.4|1057.1|1056.5|1056.7|1056.1|0
1648488610000|2022-03-28 17:30:10|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|26
1648488620000|2022-03-28 17:30:20|1057|1056.4|1057.1|1056.5|1057.3|1056.5|1057|1056.3|1
1648488640000|2022-03-28 17:30:40|1057|1056.4|1057|1056.4|1057|1056.4|1056.7|1055.9|23
1648488650000|2022-03-28 17:30:50|1057.1|1056.5|1057.2|1056.6|1057.2|1056.6|1057.1|1056.5|4
1648488660000|2022-03-28 17:31:00|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|3
1648488670000|2022-03-28 17:31:10|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|0
1648488680000|2022-03-28 17:31:20|1057.6|1056.3|1056.7|1056.1|1057.6|1056.3|1056.7|1056.1|1
1648488700000|2022-03-28 17:31:40|1056.6|1055.6|1056.6|1056|1056.6|1056|1056.5|1055.6|3
1648488710000|2022-03-28 17:31:50|1056.7|1056.1|1057.2|1056.6|1057.2|1056.6|1056.7|1056.1|3
1648488720000|2022-03-28 17:32:00|1057.1|1056.5|1057|1056.4|1057.1|1056.5|1057|1056.4|1
1648488730000|2022-03-28 17:32:10|1056.8|1056.2|1057|1056.4|1057|1056.4|1056.7|1056.1|4
1648488750000|2022-03-28 17:32:30|1056.9|1056.3|1056.7|1056.1|1057|1056.3|1056.6|1056|8
1648488770000|2022-03-28 17:32:50|||||||||2
1648488780000|2022-03-28 17:33:00|1057|1056.4|1056.7|1056.1|1057.4|1056.8|1056.7|1056.1|2
1648488790000|2022-03-28 17:33:10|1056.6|1056|1056.1|1055.5|1056.6|1056|1056|1055.4|3
1648488800000|2022-03-28 17:33:20|1056|1055.4|1055.4|1054.8|1056|1055.4|1055.4|1054.8|3
1648488810000|2022-03-28 17:33:30|1055.6|1054.6|1056.4|1055.4|1056.5|1055.7|1055.4|1054.6|4
1648488820000|2022-03-28 17:33:40|1056.1|1055.5|1056|1055.4|1056.3|1055.5|1056|1055.1|2
1648488830000|2022-03-28 17:33:50|1055.9|1055.3|1056.1|1055.1|1056.1|1055.3|1055.9|1055.1|0
1648488840000|2022-03-28 17:34:00|1054.1|1055.5|1054.2|1053.2|1054.2|1055.5|1054.1|1053.1|21
1648488850000|2022-03-28 17:34:10|1053.9|1053.3|1054.5|1053|1054.5|1053.3|1053.9|1053|3
1648488860000|2022-03-28 17:34:20|1054.6|1053.6|1054.6|1053.6|1054.6|1053.8|1054.2|1053.6|6
1648488870000|2022-03-28 17:34:30|1054.3|1053.7|1054.6|1054|1054.6|1054|1053.9|1053.1|7
1648488880000|2022-03-28 17:34:40|1054.7|1054.1|1055|1054.4|1055|1054.4|1054.7|1054.1|2
1648488890000|2022-03-28 17:34:50|1054.9|1054.3|1055|1054.4|1055|1054.4|1054.7|1054.1|1
1648488900000|2022-03-28 17:35:00|1054.4|1053.8|1055.3|1054.3|1055.4|1054.4|1054.4|1053.6|3
1648488910000|2022-03-28 17:35:10|1055|1054.4|1054.3|1053.7|1055|1054.4|1054|1053.4|1
1648488920000|2022-03-28 17:35:20|1054.2|1053.6|1054.8|1053.8|1054.8|1053.8|1054.2|1053.6|4
1648488930000|2022-03-28 17:35:30|1054.6|1054|1054.5|1053.9|1054.6|1054|1054.3|1053.6|1
1648488940000|2022-03-28 17:35:40|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|1
1648488960000|2022-03-28 17:36:00|1054.2|1053.6|1054.5|1053.9|1054.9|1053.9|1054.2|1053.6|1
1648488970000|2022-03-28 17:36:10|1054.2|1053.6|1054.6|1054|1054.6|1054|1054.2|1053.6|0
1648488980000|2022-03-28 17:36:20|1054.5|1053.9|1054.2|1053.6|1054.5|1053.9|1054.2|1053.6|2
1648488990000|2022-03-28 17:36:30|1054.6|1053.7|1054.6|1053.6|1054.6|1053.8|1053.9|1053.3|2
1648489000000|2022-03-28 17:36:40|1054|1053.4|1054.6|1054|1054.6|1054|1053.9|1053.3|2
1648489020000|2022-03-28 17:37:00|1054.7|1054.1|1055.1|1054.5|1055.4|1054.5|1054.7|1054.1|3
1648489030000|2022-03-28 17:37:10|1055.2|1054.6|1055.9|1054.9|1055.9|1054.9|1055.2|1054.6|4
1648489050000|2022-03-28 17:37:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|5
1648489060000|2022-03-28 17:37:40|1055.8|1055.2|1056.8|1056.2|1056.8|1056.2|1055.8|1055.2|3
1648489070000|2022-03-28 17:37:50|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|0
1648489080000|2022-03-28 17:38:00|1056.8|1056.2|1056.6|1055.6|1056.8|1056.2|1055.9|1055.3|6
1648489090000|2022-03-28 17:38:10|||||||||1
1648489110000|2022-03-28 17:38:30|1057.1|1056.1|1057.2|1056.2|1057.2|1056.2|1057.1|1056.1|13
1648489120000|2022-03-28 17:38:40|1057.4|1056.4|1057.1|1056.5|1057.4|1056.6|1057.1|1056.4|0
1648489130000|2022-03-28 17:38:50|1057.3|1056.7|1056.6|1055.6|1057.3|1056.7|1056.6|1055.6|3
1648489140000|2022-03-28 17:39:00|1056.4|1055.8|1057.4|1056.4|1057.4|1056.4|1056.4|1055.6|7
1648489150000|2022-03-28 17:39:10|1057.1|1056.5|1056.9|1056.3|1057.4|1056.5|1056.6|1055.6|8
1648489160000|2022-03-28 17:39:20|1057.1|1056.1|1056.9|1055.9|1057.1|1056.1|1056.6|1055.9|2
1648489190000|2022-03-28 17:39:50|||||||||1
1648489200000|2022-03-28 17:40:00|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1648489210000|2022-03-28 17:40:10|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|0
1648489220000|2022-03-28 17:40:20|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|9
1648489230000|2022-03-28 17:40:30|1057.7|1056.7|1057.2|1056.2|1057.7|1056.7|1057.1|1056.1|2
1648489240000|2022-03-28 17:40:40|1057.1|1056.5|1057.1|1056.1|1057.3|1056.5|1057.1|1056.1|1
1648489250000|2022-03-28 17:40:50|1057.2|1056.2|1057.6|1056.6|1057.6|1056.7|1057.1|1056.1|0
1648489260000|2022-03-28 17:41:00|1057.4|1056.8|1056.6|1056|1057.4|1056.8|1056.6|1055.7|1
1648489280000|2022-03-28 17:41:20|1057.4|1056.4|1057.4|1056.8|1057.5|1056.8|1057.3|1056.4|2
1648489290000|2022-03-28 17:41:30|1057.6|1056.6|1057.6|1056.6|1057.6|1056.6|1057.6|1056.6|4
1648489300000|2022-03-28 17:41:40|1057.1|1056.5|1057.2|1056.2|1057.2|1056.5|1057.1|1056.2|0
1648489310000|2022-03-28 17:41:50|1057.1|1056.5|1057.4|1056.8|1057.6|1056.8|1057.1|1056.5|1
1648489350000|2022-03-28 17:42:30|||||||||1
1648489360000|2022-03-28 17:42:40|1057.3|1056.3|1057.1|1056.1|1057.3|1056.3|1057.1|1056.1|4
1648489380000|2022-03-28 17:43:00|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|14
1648489390000|2022-03-28 17:43:10|||||||||1
1648489400000|2022-03-28 17:43:20|1056.3|1055.7|1056.4|1055.8|1056.6|1055.8|1056.3|1055.6|2
1648489430000|2022-03-28 17:43:50|1057.4|1056.4|1057|1056.4|1057.4|1056.4|1056.8|1056.1|4
1648489440000|2022-03-28 17:44:00|1057.1|1056.5|1057|1056.4|1057.4|1056.5|1056.9|1056.1|2
1648489450000|2022-03-28 17:44:10|1057.1|1056.5|1056.9|1056.3|1057.1|1056.5|1056.9|1056|1
1648489480000|2022-03-28 17:44:40|1057|1056|1056.4|1055.8|1057|1056|1056.4|1055.6|3
1648489490000|2022-03-28 17:44:50|1056.6|1055.6|1057.2|1056.2|1057.4|1056.4|1056.6|1055.6|27
1648489500000|2022-03-28 17:45:00|1057.1|1056.5|1056.4|1055.8|1057.1|1056.5|1056.4|1055.8|2
1648489510000|2022-03-28 17:45:10|1057|1055.4|1056.6|1055.6|1057|1055.8|1056.4|1055.4|10
1648489520000|2022-03-28 17:45:20|1056.4|1055.8|1056.4|1055.8|1056.6|1055.8|1056.4|1055.6|0
1648489530000|2022-03-28 17:45:30|||||||||2
1648489540000|2022-03-28 17:45:40|1056.5|1055.5|1056.6|1055.6|1056.6|1055.6|1056.5|1055.5|1
1648489550000|2022-03-28 17:45:50|1056.4|1055.8|1056.6|1055.6|1056.6|1055.8|1056.4|1055.6|0
1648489560000|2022-03-28 17:46:00|1056.2|1055.5|1056.9|1055.9|1056.9|1055.9|1056.1|1055.5|15
1648489590000|2022-03-28 17:46:30|1057|1056.4|1057|1055.5|1057|1056.4|1057|1055.5|3
1648489610000|2022-03-28 17:46:50|||||||||3
1648489620000|2022-03-28 17:47:00|1057.1|1056|1057|1056.4|1057.1|1056.4|1057|1056|0
1648489630000|2022-03-28 17:47:10|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|2
1648489640000|2022-03-28 17:47:20|1056.6|1056|1057.6|1057|1057.6|1057|1056.3|1055.3|5
1648489650000|2022-03-28 17:47:30|1057.7|1057.1|1056.9|1055.9|1057.7|1057.1|1056.9|1055.9|5
1648489660000|2022-03-28 17:47:40|||||||||1
1648489680000|2022-03-28 17:48:00|1056.7|1056.1|1057|1055.5|1057|1056.1|1056.7|1055.5|2
1648489710000|2022-03-28 17:48:30|||||||||1
1648489720000|2022-03-28 17:48:40|1056.4|1055.8|1056.7|1056.1|1056.7|1056.1|1056.4|1055.8|2
1648489730000|2022-03-28 17:48:50|1056.6|1055.6|1056.7|1056.1|1057|1056.1|1056.5|1055.5|6
1648489740000|2022-03-28 17:49:00|1056.8|1056.2|1057.1|1056.1|1057.3|1056.4|1056.5|1055.8|1
1648489750000|2022-03-28 17:49:10|1056.8|1056.2|1056.9|1056.3|1056.9|1056.3|1056.7|1056.1|0
1648489760000|2022-03-28 17:49:20|1057.5|1056|1057.1|1056.1|1057.5|1056.2|1057.1|1055.9|5
1648489770000|2022-03-28 17:49:30|1057.4|1056.4|1057|1056.4|1057.6|1056.6|1057|1056.4|10
1648489780000|2022-03-28 17:49:40|1057.1|1056.5|1057.2|1056.6|1057.2|1056.6|1057.1|1056.5|2
1648489790000|2022-03-28 17:49:50|1057.3|1056.7|1057.2|1056.6|1057.3|1056.7|1057.2|1056.6|0
1648489800000|2022-03-28 17:50:00|1057|1056.4|1056.8|1056.2|1057.1|1056.4|1056.7|1056|19
1648489810000|2022-03-28 17:50:10|1056.5|1055.8|1055.9|1055.3|1056.5|1055.8|1055.9|1055.3|6
1648489820000|2022-03-28 17:50:20|1056.3|1055.4|1056.5|1055.5|1056.5|1055.5|1056|1055.4|2
1648489830000|2022-03-28 17:50:30|1056.8|1055.8|1056.6|1056|1056.8|1056|1056.5|1055.8|1
1648489840000|2022-03-28 17:50:40|1056.5|1055.9|1056.3|1055.3|1056.5|1055.9|1056.3|1055.3|1
1648489850000|2022-03-28 17:50:50|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|0
1648489860000|2022-03-28 17:51:00|1056.3|1055.7|1056|1055|1056.3|1055.7|1056|1055|3
1648489870000|2022-03-28 17:51:10|1056.4|1055.8|1056.3|1055.3|1056.4|1055.8|1056.3|1055.3|3
1648489880000|2022-03-28 17:51:20|1055.9|1055|1056|1055.4|1056|1055.4|1055.9|1055|1
1648489890000|2022-03-28 17:51:30|1056.1|1055.5|1055.8|1055.2|1056.1|1055.5|1055.8|1055.2|4
1648489900000|2022-03-28 17:51:40|1055.7|1055.1|1055.8|1054.8|1055.8|1055.1|1055.7|1054.8|0
1648489910000|2022-03-28 17:51:50|1055.6|1055|1055.7|1055.1|1055.7|1055.1|1055.6|1055|2
1648489920000|2022-03-28 17:52:00|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.7|1055.1|1
1648489930000|2022-03-28 17:52:10|||||||||1
1648489940000|2022-03-28 17:52:20|1055.3|1054.7|1055.8|1054.8|1055.8|1055.1|1055.3|1054.7|5
1648489950000|2022-03-28 17:52:30|1055.5|1054.5|1055.4|1054.8|1055.5|1054.8|1055.4|1054.5|0
1648489960000|2022-03-28 17:52:40|1055.8|1055.2|1055.1|1054.1|1056.3|1055.5|1055.1|1054.1|8
1648489970000|2022-03-28 17:52:50|1055|1054|1052.7|1052.1|1055|1054|1052.6|1052|28
1648489980000|2022-03-28 17:53:00|1052.6|1052|1053|1052.4|1053|1052.4|1052.6|1051.9|34
1648489990000|2022-03-28 17:53:10|1053.3|1052.7|1053.2|1052.6|1053.3|1052.7|1053.1|1052.5|2
1648490000000|2022-03-28 17:53:20|1053.1|1052.5|1053|1052|1053.3|1052.5|1052.7|1052|8
1648490010000|2022-03-28 17:53:30|1052.9|1052.3|1052.8|1052.2|1053.2|1052.4|1052.8|1052.2|6
1648490020000|2022-03-28 17:53:40|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|3
1648490030000|2022-03-28 17:53:50|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.6|1052|6
1648490040000|2022-03-28 17:54:00|1052.9|1052.3|1052.6|1052|1053.1|1052.5|1052.6|1051.8|5
1648490050000|2022-03-28 17:54:10|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.4|1051.8|2
1648490060000|2022-03-28 17:54:20|1052.6|1052|1053.4|1052.8|1053.5|1052.9|1052.4|1051.8|15
1648490070000|2022-03-28 17:54:30|1053.2|1052.6|1053.3|1052.3|1053.5|1052.6|1053.2|1051.9|3
1648490080000|2022-03-28 17:54:40|||||||||1
1648490090000|2022-03-28 17:54:50|1053|1052.4|1053.6|1053|1053.6|1053|1053|1052.4|8
1648490100000|2022-03-28 17:55:00|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053|7
1648490110000|2022-03-28 17:55:10|1054.3|1053.7|1054.5|1053.5|1054.5|1053.7|1054.3|1053.5|4
1648490120000|2022-03-28 17:55:20|1054.2|1053.2|1054.3|1053.7|1054.4|1053.8|1054.2|1053.2|0
1648490130000|2022-03-28 17:55:30|1054.1|1053.5|1053.6|1053|1054.1|1053.5|1053.6|1052.9|2
1648490140000|2022-03-28 17:55:40|1053.2|1052.2|1053.6|1053|1053.6|1053|1053.1|1052.2|4
1648490150000|2022-03-28 17:55:50|1053.5|1052.9|1053.2|1052.2|1053.5|1052.9|1052.8|1052.2|2
1648490160000|2022-03-28 17:56:00|1053.3|1052.3|1053.3|1052.7|1053.5|1052.7|1053.3|1052.3|2
1648490170000|2022-03-28 17:56:10|1053.1|1052.5|1053.7|1052.7|1053.7|1052.7|1053.1|1052.5|6
1648490180000|2022-03-28 17:56:20|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|0
1648490190000|2022-03-28 17:56:30|1053.3|1052.7|1053.3|1052.7|1053.3|1052.7|1053.2|1052.6|1
1648490220000|2022-03-28 17:57:00|1053.6|1053|1054|1053|1054|1053|1053.6|1053|10
1648490230000|2022-03-28 17:57:10|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|1053.5|1052.5|3
1648490240000|2022-03-28 17:57:20|1053.1||1053.1||1053.1||1053.1||1
1648490250000|2022-03-28 17:57:30|1053.2|1052.6|1053.3|1052.7|1053.3|1052.7|1053.2|1052.6|0
1648490260000|2022-03-28 17:57:40|1053.7|1053.1|1053.8|1052.8|1053.8|1053.1|1053.7|1052.8|9
1648490270000|2022-03-28 17:57:50|1053.6|1053|1054|1053|1054|1053.1|1053.6|1053|1
1648490280000|2022-03-28 17:58:00|1053.9|1053.3|1054.3|1053.7|1054.3|1053.7|1053.9|1053.1|8
1648490290000|2022-03-28 17:58:10|1054.4|1053.8|1054.5|1053.9|1054.5|1053.9|1054.3|1053.3|8
1648490300000|2022-03-28 17:58:20|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|2
1648490330000|2022-03-28 17:58:50|1054.5|1053.5|1054.6|1054|1054.6|1054|1054.5|1053.5|8
1648490340000|2022-03-28 17:59:00|1055.1|1054.1|1054.9|1054.3|1055.1|1054.3|1054.9|1054.1|4
1648490350000|2022-03-28 17:59:10|1055.6|1054.1|1055.5|1054.5|1055.6|1054.8|1055.4|1054.1|6
1648490360000|2022-03-28 17:59:20|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|2
1648490370000|2022-03-28 17:59:30|1055.3|1054.4|1055.2|1054.2|1055.3|1054.4|1055.1|1054.1|27
1648490380000|2022-03-28 17:59:40|1054.9|1054.3|1055.4|1054.8|1055.4|1054.8|1054.9|1054.3|6
1648490390000|2022-03-28 17:59:50|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055.2|1054.6|0
1648490400000|2022-03-28 18:00:00|1055.3|1054.7|1055.2|1054.6|1055.4|1054.8|1054.9|1054.1|25
1648490410000|2022-03-28 18:00:10|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1
1648490420000|2022-03-28 18:00:20|1055.2|1054.6|1055.1|1054.5|1055.2|1054.6|1055.1|1054.5|1
1648490430000|2022-03-28 18:00:30|1054.9|1054.3|1055.1|1054.1|1055.1|1054.3|1054.9|1054.1|6
1648490440000|2022-03-28 18:00:40|1054.8|1054.2|1054.4|1053.4|1055|1054.2|1054.4|1053.3|7
1648490450000|2022-03-28 18:00:50|1054.3|1053.3|1054.3|1053.3|1054.6|1053.3|1054.3|1053.1|2
1648490460000|2022-03-28 18:01:00|1054.2|1053.2|1054.4|1053.4|1054.4|1053.7|1054|1053.1|3
1648490470000|2022-03-28 18:01:10|1054.1|1053.5|1053.6|1053|1054.3|1053.5|1053.6|1052.6|3
1648490480000|2022-03-28 18:01:20|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|3
1648490490000|2022-03-28 18:01:30|1053.8|1053.2|1053.6|1053|1053.8|1053.2|1053.6|1053|4
1648490500000|2022-03-28 18:01:40|1053.5|1052.5|1053.6|1053|1054.5|1053.3|1053.3|1052.5|10
1648490510000|2022-03-28 18:01:50|1053.8|1052.8|1054.1|1053.5|1054.1|1053.5|1053.8|1052.8|2
1648490520000|2022-03-28 18:02:00|1054.4|1053.8|1055|1054|1055|1054.3|1054.4|1053.8|6
1648490530000|2022-03-28 18:02:10|||||||||12
1648490560000|2022-03-28 18:02:40|1054.7|1054.1|1054.6|1054|1054.7|1054.1|1054.6|1054|1
1648490570000|2022-03-28 18:02:50|1054.7|1053.7|1054.7|1053.7|1055|1053.9|1054.3|1053.5|7
1648490580000|2022-03-28 18:03:00|1054.8|1053.3|1054.4|1053.4|1054.8|1053.4|1054.4|1053.3|7
1648490590000|2022-03-28 18:03:10|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1648490600000|2022-03-28 18:03:20|1054.8|1054.2|1055.4|1054.4|1055.4|1054.5|1054.8|1054.2|3
1648490610000|2022-03-28 18:03:30|1054.8|1054.2|1054.9|1053.9|1055|1054.2|1054.8|1053.9|3
1648490620000|2022-03-28 18:03:40|1055.3|1053.8|1054.8|1054.2|1055.3|1054.3|1054.8|1053.8|0
1648490630000|2022-03-28 18:03:50|1055|1054|1054.8|1054.2|1055|1054.2|1054.8|1054|0
1648490640000|2022-03-28 18:04:00|1055.3|1054.3|1055.3|1054.7|1055.3|1054.7|1055|1054.2|1
1648490650000|2022-03-28 18:04:10|1055|1054.4|1055.8|1054.3|1055.8|1054.7|1055|1054.3|2
1648490660000|2022-03-28 18:04:20|1055.6|1055|1055.9|1055.3|1055.9|1055.3|1055.6|1055|3
1648490670000|2022-03-28 18:04:30|1056|1054.5|1055.4|1054.8|1056|1054.9|1055.4|1054.5|2
1648490680000|2022-03-28 18:04:40|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|2
1648490690000|2022-03-28 18:04:50|1055.4|1054.4|1055.7|1054.7|1056|1054.9|1055.4|1054.2|6
1648490700000|2022-03-28 18:05:00|1055.8|1054.8|1055.2|1054.2|1055.8|1054.8|1055.2|1054.2|6
1648490710000|2022-03-28 18:05:10|1054.7|1053.7|1055.2|1054.2|1055.2|1054.2|1054.4|1053.7|6
1648490720000|2022-03-28 18:05:20|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1055.1|1054.5|1
1648490730000|2022-03-28 18:05:30|1055.3|1053.8|1055.2|1054.2|1055.3|1054.2|1055.2|1053.8|1
1648490740000|2022-03-28 18:05:40|1055.3|1053.8|1054.6|1054|1055.3|1054|1054.6|1053.8|0
1648490750000|2022-03-28 18:05:50|1054.8|1054.2|1054.9|1053.9|1055|1054.2|1054.8|1053.9|0
1648490760000|2022-03-28 18:06:00|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.6|1054|2
1648490770000|2022-03-28 18:06:10|1054.6|1054|1054.4|1053.8|1054.6|1054|1054.4|1053.8|2
1648490780000|2022-03-28 18:06:20|1054.3|1053.4|1054.3|1053.7|1054.3|1053.7|1054.3|1053.4|7
1648490790000|2022-03-28 18:06:30|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1
1648490800000|2022-03-28 18:06:40|1054.7|1054.1|1054.6|1054|1054.7|1054.1|1054.6|1054|5
1648490820000|2022-03-28 18:07:00|1055.4|1054.4|1055.1|1054.5|1055.4|1054.5|1055.1|1054.4|3
1648490830000|2022-03-28 18:07:10|1055|1054.4|1055.2|1054.2|1055.2|1054.4|1055|1054.1|3
1648490840000|2022-03-28 18:07:20|1055.5|1054.9|1055.9|1054.9|1055.9|1055.3|1055.5|1054.9|9
1648490850000|2022-03-28 18:07:30|1055.6|1055|1055.8|1055.2|1055.9|1055.2|1055.6|1054.9|23
1648490860000|2022-03-28 18:07:40|1055.9|1055.3|1056|1055.4|1056|1055.4|1055.9|1055.3|1
1648490870000|2022-03-28 18:07:50|1055.9|1055.3|1055.6|1054.6|1055.9|1055.3|1055.3|1054.3|5
1648490880000|2022-03-28 18:08:00|1055.3|1054.7|1055.2|1054.2|1055.5|1054.7|1055.1|1054|7
1648490890000|2022-03-28 18:08:10|1055|1054.4|1054.9|1053.9|1055|1054.4|1054.8|1053.8|2
1648490900000|2022-03-28 18:08:20|1054.8|1053.8|1054.9|1053.9|1054.9|1054|1054.6|1053.7|1
1648490910000|2022-03-28 18:08:30|1054.6|1054|1054.7|1053.7|1054.7|1054|1054.6|1053.7|0
1648490920000|2022-03-28 18:08:40|1054.4|1053.8|1054.7|1053.7|1054.7|1053.8|1054.3|1053.6|0
1648490930000|2022-03-28 18:08:50|1054.3|1053.6|1054.2|1053.6|1054.3|1053.6|1054.2|1053.6|3
1648490940000|2022-03-28 18:09:00|1054.3|1053.7|1054.4|1053.8|1054.7|1054|1054.3|1053.7|8
1648490950000|2022-03-28 18:09:10|||||||||18
1648490960000|2022-03-28 18:09:20|1054.5|1053.9|1054.8|1054.2|1054.9|1054.2|1054.5|1053.9|5
1648490970000|2022-03-28 18:09:30|||||||||25
1648490980000|2022-03-28 18:09:40|||||||||3
1648491000000|2022-03-28 18:10:00|1054.9|1053.9|1054.3|1053.7|1054.9|1053.9|1054.3|1053.6|6
1648491010000|2022-03-28 18:10:10|1054.9|1053.9|1054.8|1053.8|1054.9|1053.9|1054.8|1053.8|6
1648491020000|2022-03-28 18:10:20|1054.9|1053.9|1055.2|1053.7|1055.2|1054.2|1054.8|1053.7|5
1648491030000|2022-03-28 18:10:30|1055.4|1054.4|1055.3|1054.3|1055.5|1054.7|1055.1|1054|11
1648491040000|2022-03-28 18:10:40|1055.1|1054.5|1055|1054.4|1055.1|1054.5|1055|1054.4|0
1648491050000|2022-03-28 18:10:50|1055.1|1054.5|1055.1|1054.5|1055.2|1054.6|1055.1|1054.5|1
1648491060000|2022-03-28 18:11:00|1055.3|1054.3|1055.4|1054.4|1055.4|1054.6|1055.1|1054.3|4
1648491070000|2022-03-28 18:11:10|||||||||1
1648491080000|2022-03-28 18:11:20|1055.1|1054.5|1055|1054.4|1055.1|1054.5|1055|1054.4|4
1648491090000|2022-03-28 18:11:30|1055.3|1054.3|1055.6|1054.6|1055.8|1054.6|1055.3|1054.3|34
1648491100000|2022-03-28 18:11:40|1055.3|1054.7|1056.1|1055.1|1056.5|1055.4|1055.3|1054.7|157
1648491110000|2022-03-28 18:11:50|1055.9|1055.3|1056.1|1055.1|1056.1|1055.3|1055.9|1055.1|6
1648491120000|2022-03-28 18:12:00|1055.7|1055.3|1056.3|1055.3|1056.4|1055.5|1055.7|1055.3|2
1648491130000|2022-03-28 18:12:10|1056.2|1055.2|1056.1|1055.5|1056.2|1055.6|1055.7|1055.1|3
1648491140000|2022-03-28 18:12:20|1056|1055.4|1055.9|1054.9|1056.1|1055.4|1055.9|1054.5|14
1648491150000|2022-03-28 18:12:30|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|37
1648491160000|2022-03-28 18:12:40|1055.7|1055.1|1055.8|1054.8|1056.2|1055.6|1055.7|1054.8|20
1648491170000|2022-03-28 18:12:50|1055.7|1055.1|1056.1|1054.6|1056.2|1055.1|1055.7|1054.6|19
1648491180000|2022-03-28 18:13:00|1055.8|1054.8|1055.8|1054.8|1055.8|1055.1|1055.6|1054.8|3
1648491190000|2022-03-28 18:13:10|1055.5|1054.9|1055.9|1054.9|1056.3|1055.3|1055.5|1054.6|18
1648491200000|2022-03-28 18:13:20|1056.1|1055.1|1056.6|1056|1056.8|1056.1|1056|1055.1|12
1648491210000|2022-03-28 18:13:30|1056.7|1056.1|1057.2|1056.6|1057.6|1056.8|1056|1055.2|12
1648491220000|2022-03-28 18:13:40|1057.5|1056.5|1057.4|1056.8|1057.9|1057.2|1057|1056.3|49
1648491230000|2022-03-28 18:13:50|1057.2|1056.6|1057.1|1056.1|1057.3|1056.6|1056.2|1055.4|31
1648491240000|2022-03-28 18:14:00|1056.7|1055.1|1057.1|1056.5|1057.5|1056.9|1055.3|1054.6|102
1648491250000|2022-03-28 18:14:10|1057|1056.4|1055|1054.4|1057.2|1056.4|1054.6|1054|84
1648491260000|2022-03-28 18:14:20|1054.8|1054.2|1053.1|1052.5|1055|1054.2|1053.1|1052.5|154
1648491270000|2022-03-28 18:14:30|1054.1|1053.5|1053.4|1052.8|1054.2|1053.5|1053.4|1052.8|104
1648491280000|2022-03-28 18:14:40|1053.3|1052.7|1053|1052.4|1053.3|1052.7|1052.3|1051.3|101
1648491290000|2022-03-28 18:14:50|1052.8|1052.2|1052.8|1052.2|1054|1053.4|1052.7|1052.1|92
1648491300000|2022-03-28 18:15:00|1052.6|1051.6|1050.6|1050|1052.6|1051.6|1050.6|1050|41
1648491310000|2022-03-28 18:15:10|1050.7|1050.1|1051.8|1050.8|1052|1051|1050.6|1050|33
1648491320000|2022-03-28 18:15:20|1051.5|1050.9|1051.1|1050.1|1051.8|1051.2|1050.5|1049.7|12
1648491330000|2022-03-28 18:15:30|1051|1050|1051.2|1050.2|1051.5|1050.6|1050.5|1049.9|31
1648491340000|2022-03-28 18:15:40|1051.1|1050.5|1051.1|1050.5|1051.4|1050.5|1050.8|1050.2|15
1648491350000|2022-03-28 18:15:50|1051.3|1050.3|1050.8|1049.8|1051.3|1050.3|1050.3|1049.7|5
1648491360000|2022-03-28 18:16:00|1050.5|1049.9|1050.5|1049.9|1050.7|1049.9|1050.2|1049.4|24
1648491370000|2022-03-28 18:16:10|1050.4|1049.8|1050.1|1049.5|1050.4|1049.8|1050|1049.4|1
1648491380000|2022-03-28 18:16:20|1050.3|1049.3|1049.6|1049|1050.4|1049.7|1049.6|1048.8|19
1648491390000|2022-03-28 18:16:30|1049.8|1048.8|1049.7|1049.1|1049.8|1049.2|1049.3|1048.7|3
1648491400000|2022-03-28 18:16:40|1049.8|1049.2|1050.8|1049.8|1051.1|1050.2|1049.8|1049.2|13
1648491410000|2022-03-28 18:16:50|1050.5|1050.2|1051.3|1050.3|1051.3|1050.4|1050.5|1049.9|6
1648491420000|2022-03-28 18:17:00|1050.4|1049.8|1050.6|1050|1050.6|1050|1050.4|1049.8|17
1648491430000|2022-03-28 18:17:10|1049.9|1049.3|1050.3|1049.3|1050.6|1049.9|1049.9|1049.3|9
1648491440000|2022-03-28 18:17:20|1050.1|1049.5|1049.8|1049.2|1050.1|1049.5|1049.8|1049.1|3
1648491450000|2022-03-28 18:17:30|1050.1|1049.1|1049.9|1049.3|1050.5|1049.9|1049.9|1049|9
1648491460000|2022-03-28 18:17:40|1050|1049.4|1050.7|1050.1|1050.7|1050.1|1050|1049.4|2
1648491470000|2022-03-28 18:17:50|1050.4|1049.8|1048.5|1047.9|1050.4|1049.8|1048.5|1047.9|17
1648491480000|2022-03-28 18:18:00|1048.6|1048|1048.6|1048|1048.6|1048|1048.5|1047.9|0
1648491490000|2022-03-28 18:18:10|1048.5|1047.9|1048.3|1047.7|1048.5|1047.9|1048.3|1047.7|4
1648491500000|2022-03-28 18:18:20|1048.4|1047.8|1048.8|1048.2|1048.8|1048.2|1048.4|1047.8|15
1648491510000|2022-03-28 18:18:30|1048.7|1048.1|1048.4|1047.8|1049|1048.4|1048.4|1047.8|33
1648491520000|2022-03-28 18:18:40|1049.5|1048.9|1049.5|1048.5|1049.9|1049.3|1049.3|1048.3|8
1648491530000|2022-03-28 18:18:50|1049.4|1048.4|1049|1048.4|1049.5|1048.5|1049|1048.2|12
1648491540000|2022-03-28 18:19:00|1048.6|1048|1048.9|1048.3|1049.3|1048.6|1048.6|1048|16
1648491550000|2022-03-28 18:19:10|1049.1|1048.5|1047.9|1047.3|1049.1|1048.5|1047.9|1047.3|21
1648491560000|2022-03-28 18:19:20|1048|1047.4|1047.8|1047.2|1048|1047.4|1047.8|1047.2|4
1648491570000|2022-03-28 18:19:30|1047.9|1047.3|1047.6|1047|1047.9|1047.3|1047.6|1047|12
1648491580000|2022-03-28 18:19:40|1047.8|1047.2|1047.7|1047.1|1048|1047.4|1047.7|1047.1|21
1648491590000|2022-03-28 18:19:50|1048|1047|1047.7|1047.1|1048|1047.3|1047.5|1046.8|13
1648512000000|2022-03-29 00:00:00|1045.8|1044.3|1044.9|1043.4|1046.7|1045.8|1044.9|1043.4|35
1648512010000|2022-03-29 00:00:10|1044.6|1043.6|1045.3|1043.8|1047.1|1045.9|1044.2|1043.6|41
1648512020000|2022-03-29 00:00:20|1044.2|1043.6|1042.8|1041.3|1045|1043.6|1042.3|1041.1|52
1648512030000|2022-03-29 00:00:30|1042.9|1041.4|1044.1|1042.6|1044.1|1042.6|1042.9|1041.4|2
1648512040000|2022-03-29 00:00:40|1043.5|1042.5|1044.1|1043.5|1044.6|1043.5|1043.1|1042.1|5
1648512050000|2022-03-29 00:00:50|1043.1|1041.6|1043.2|1041.7|1043.4|1041.9|1042.4|1041.6|3
1648512060000|2022-03-29 00:01:00|1043.1|1041.6|1043.2|1041.7|1043.4|1042.7|1043.1|1041.6|3
1648512070000|2022-03-29 00:01:10|1042.9|1041.9|1042.4|1041.8|1043.2|1041.9|1042.3|1041.5|4
1648512080000|2022-03-29 00:01:20|1042.7|1041.7|1043.2|1041.7|1043.2|1042.5|1042.6|1041.7|5
1648512090000|2022-03-29 00:01:30|1043.3|1041.8|1042.7|1041.7|1043.3|1041.8|1042.7|1041.7|0
1648512100000|2022-03-29 00:01:40|1042.5|1041.9|1042.4|1041.8|1042.5|1041.9|1042.4|1041.8|0
1648512110000|2022-03-29 00:01:50|1042.6|1041.6|1042.3|1041.7|1042.6|1041.7|1042.3|1041.6|0
1648512120000|2022-03-29 00:02:00|1042|1041.4|1042|1041.4|1042|1041.4|1042|1041.4|4
1648512130000|2022-03-29 00:02:10|1041.9|1041.3|1042.2|1041.6|1042.2|1041.6|1041.9|1041.3|16
1648512140000|2022-03-29 00:02:20|1042|1041.4|1043.3|1041.8|1043.4|1042.4|1042|1041.3|17
1648512150000|2022-03-29 00:02:30|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|7
1648512160000|2022-03-29 00:02:40|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|0
1648512170000|2022-03-29 00:02:50|1044.5|1043|1045.5|1044|1045.8|1044.3|1044.2|1042.8|4
1648512180000|2022-03-29 00:03:00|1045.6|1044.1|1045.8|1044.3|1045.8|1044.4|1045.4|1044.1|4
1648512190000|2022-03-29 00:03:10|1045.5|1044.5|1046.1|1044.6|1046.1|1044.8|1045.5|1044.5|1
1648512200000|2022-03-29 00:03:20|1045.9|1044.9|1046.1|1044.6|1046.1|1044.9|1045.9|1044.6|3
1648512210000|2022-03-29 00:03:30|1045.9|1044.9|1046.3|1045.3|1046.3|1045.3|1045.9|1044.8|0
1648512220000|2022-03-29 00:03:40|1046.2|1045.2|1045.5|1044|1046.2|1045.2|1045.5|1044|2
1648512230000|2022-03-29 00:03:50|1045.8|1044.3|1045.5|1044|1045.8|1044.8|1045.4|1044|2
1648512240000|2022-03-29 00:04:00|1045.4|1044.4|1045.9|1044.4|1045.9|1044.5|1045.4|1044.4|2
1648512250000|2022-03-29 00:04:10|1046.1|1044.6|1046.7|1045.2|1046.7|1045.2|1046.1|1044.6|3
1648512260000|2022-03-29 00:04:20|1046.9|1045.4|1046.5|1045|1047.3|1045.8|1046.4|1045|2
1648512270000|2022-03-29 00:04:30|1046.4|1044.9|1046.3|1044.8|1046.4|1044.9|1046.3|1044.8|151
1648512280000|2022-03-29 00:04:40|1046.5|1045|1047.1|1045.6|1047.1|1045.6|1046.1|1045|201
1648512290000|2022-03-29 00:04:50|1046.6|1045.1|1046.7|1045.2|1046.7|1045.3|1046.3|1045.1|156
1648512300000|2022-03-29 00:05:00|1046.8|1045.3|1046.3|1045.7|1047|1045.7|1046.1|1045.3|6
1648512310000|2022-03-29 00:05:10|1046.9|1045.4|1046.9|1045.4|1046.9|1045.8|1046.8|1045.4|6
1648512320000|2022-03-29 00:05:20|1047|1045.5|1046.8|1045.8|1047|1045.8|1046.8|1045.5|0
1648512340000|2022-03-29 00:05:40|1047.2|1045.7|1047.9|1046.4|1047.9|1046.7|1047.2|1045.7|5
1648512350000|2022-03-29 00:05:50|1047.7|1046.2|1047.3|1046.3|1047.7|1046.4|1047.3|1045.9|8
1648512360000|2022-03-29 00:06:00|1047.4|1046.8|1048.9|1047.4|1048.9|1047.4|1047.4|1046.8|4
1648512370000|2022-03-29 00:06:10|1049|1047.5|1050.3|1048.8|1050.3|1049.1|1049|1047.5|18
1648512380000|2022-03-29 00:06:20|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|0
1648512390000|2022-03-29 00:06:30|1050.6|1049.1|1050.3|1048.8|1050.6|1049.1|1050.3|1048.8|4
1648512420000|2022-03-29 00:07:00|1050.4|1048.9|1050.2|1048.7|1050.4|1048.9|1050.2|1048.7|2
1648512430000|2022-03-29 00:07:10|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|0
1648512440000|2022-03-29 00:07:20|||||||||1
1648512460000|2022-03-29 00:07:40|1050.2|1048.7|1049.2|1047.7|1050.2|1048.7|1049.2|1047.7|4
1648512470000|2022-03-29 00:07:50|1048.6|1047.1|1048.4|1046.9|1048.6|1047.1|1048|1046.7|3
1648512480000|2022-03-29 00:08:00|1048.2|1047.2|1048.8|1047.3|1049.3|1048|1048.2|1047.2|1
1648512490000|2022-03-29 00:08:10|1049|1047.5|1048.9|1047.4|1049|1047.5|1048.9|1047.4|0
1648512500000|2022-03-29 00:08:20|1049.5|1048|1049.7|1048.2|1049.7|1048.2|1049.5|1048|2
1648512510000|2022-03-29 00:08:30|1049.9|1048.4|1049.7|1048.7|1049.9|1048.7|1049.7|1048.4|0
1648512520000|2022-03-29 00:08:40|1049.6|1049|1049.7|1049.1|1049.7|1049.1|1049.6|1049|1
1648512530000|2022-03-29 00:08:50|1049.4|1048.8|1049.7|1048.2|1049.8|1048.8|1049.4|1048.2|1
1648512550000|2022-03-29 00:09:10|1049.4|1047.9|1049.4|1047.9|1049.4|1047.9|1049.3|1047.8|30
1648512560000|2022-03-29 00:09:20|1049.3|1047.8|1048.7|1047.2|1049.4|1047.9|1048.7|1047.2|18
1648512570000|2022-03-29 00:09:30|1048.8|1047.3|1048.7|1047.2|1048.8|1047.3|1048.7|1047.2|0
1648512580000|2022-03-29 00:09:40|1049.6|1048.1|1049.6|1048.1|1049.6|1048.1|1048.8|1047.8|2
1648512590000|2022-03-29 00:09:50|1049.4|1047.9|1049.4|1047.9|1049.4|1047.9|1049.4|1047.9|0
1648512600000|2022-03-29 00:10:00|1049.6|1048.1|1049.7|1048.2|1049.7|1048.2|1049.6|1048.1|1
1648512610000|2022-03-29 00:10:10|1049.9|1048.4|1049.4|1047.9|1049.9|1048.4|1049.1|1047.6|4
1648512630000|2022-03-29 00:10:30|1049.2|1048.6|1049.7|1048.2|1049.7|1048.6|1049.2|1048.2|3
1648512640000|2022-03-29 00:10:40|1049.6|1048.1|1049.9|1048.4|1049.9|1048.4|1049.6|1048.1|6
1648512650000|2022-03-29 00:10:50|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|7
1648512670000|2022-03-29 00:11:10|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|0
1648512680000|2022-03-29 00:11:20|1050.2|1049.2|1050.2|1048.7|1050.2|1049.2|1050.2|1048.7|2
1648512690000|2022-03-29 00:11:30|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|0
1648512700000|2022-03-29 00:11:40|1050.4|1048.9|1050.6|1049.1|1050.6|1049.1|1050.4|1048.9|1
1648512710000|2022-03-29 00:11:50|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|0
1648512720000|2022-03-29 00:12:00|1050.1|1048.6|1050.2|1048.7|1050.2|1048.7|1050.1|1048.6|2
1648512740000|2022-03-29 00:12:20||1049.2||1049.2||1049.2||1049.2|1
1648512750000|2022-03-29 00:12:30|1050.6|1049.6|1050.9|1049.4|1051.1|1049.6|1050.6|1049.4|2
1648512760000|2022-03-29 00:12:40|1050.7|1049.2|1050.9|1049.4|1051.1|1049.6|1050.7|1049.2|5
1648512770000|2022-03-29 00:12:50|1051.1|1049.6|1051.2|1049.7|1051.3|1050.2|1050.8|1049.5|2
1648512780000|2022-03-29 00:13:00|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|0
1648512790000|2022-03-29 00:13:10|1051.2|1049.7|1051.4|1049.9|1051.5|1050|1051.2|1049.7|19
1648512810000|2022-03-29 00:13:30|1051.2|1050.2|1051.4|1049.9|1051.5|1050.2|1051|1049.7|5
1648512840000|2022-03-29 00:14:00|1051.1|1050.5|1050|1048.5|1051.3|1050.5|1050|1048.5|7
1648512850000|2022-03-29 00:14:10|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|3
1648512860000|2022-03-29 00:14:20|1050.3|1048.8|1050.2|1048.7|1050.3|1048.8|1050.2|1048.7|10
1648512870000|2022-03-29 00:14:30|1050.3|1048.8|1050.1|1048.6|1050.3|1048.8|1050.1|1048.6|0
1648512880000|2022-03-29 00:14:40|1050.3|1048.8|1050|1049|1050.3|1049.4|1050|1048.8|2
1648512890000|2022-03-29 00:14:50|1050.4|1048.9|1050.6|1049.1|1050.6|1049.1|1050.4|1048.9|2
1648512900000|2022-03-29 00:15:00|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|0
1648512910000|2022-03-29 00:15:10|1050.5|1049|1050.6|1049.1|1050.6|1049.1|1050.5|1049|0
1648512920000|2022-03-29 00:15:20|1050.4|1048.9|1050.6|1049.1|1050.6|1049.1|1050.4|1048.9|0
1648512930000|2022-03-29 00:15:30|1050.5|1049|1050.6|1049.1|1050.6|1049.1|1050.5|1049|0
1648512940000|2022-03-29 00:15:40|1050.2|1049.2|1050.4|1048.9|1050.5|1049.2|1050.2|1048.9|0
1648512970000|2022-03-29 00:16:10|1050.1|1049.1|1050|1049|1050.1|1049.1|1050|1049|0
1648512990000|2022-03-29 00:16:30|1050.2|1048.7|1049.9|1048.4|1050.2|1048.7|1049.9|1048.4|1
1648513010000|2022-03-29 00:16:50|1049.7|1048.2|1049.7|1048.2|1049.7|1048.2|1049.7|1048.2|0
1648513020000|2022-03-29 00:17:00||1048.7||1048.7||1048.7||1048.7|0
1648513070000|2022-03-29 00:17:50|1049.5|1048.9|1050.4|1048.9|1050.4|1048.9|1049.5|1048.9|1
1648513100000|2022-03-29 00:18:20|1049.8|1049.2|1049.6|1048.6|1049.9|1049.2|1049.6|1048.6|0
1648513110000|2022-03-29 00:18:30|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1648513120000|2022-03-29 00:18:40|1050.2|1048.7|1050.4|1048.9|1050.4|1048.9|1050.2|1048.7|3
1648513130000|2022-03-29 00:18:50|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|4
1648513160000|2022-03-29 00:19:20|1049.9|1048.9|1050.6|1049.1|1050.6|1049.1|1049.9|1048.6|7
1648513170000|2022-03-29 00:19:30|1050.5|1049|1050.4|1048.9|1050.5|1049|1050.4|1048.9|0
1648513180000|2022-03-29 00:19:40|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|0
1648513190000|2022-03-29 00:19:50|1050.6|1049.1|1050.5|1049|1050.6|1049.1|1050.5|1049|10
1648513200000|2022-03-29 00:20:00|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|0
1648513210000|2022-03-29 00:20:10|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|3
1648513230000|2022-03-29 00:20:30|1050.8|1049.3|1050.7|1049.2|1050.9|1049.4|1050.7|1049.2|0
1648513240000|2022-03-29 00:20:40|1050.8|1049.3|1051.3|1049.8|1051.3|1049.8|1050.8|1049.3|6
1648513260000|2022-03-29 00:21:00|1051.4|1049.9|1051.5|1050.9|1051.5|1050.9|1051.3|1049.9|5
1648513270000|2022-03-29 00:21:10|1051.4|1050.8|1051.9|1050.9|1051.9|1050.9|1051.4|1050.8|1
1648513290000|2022-03-29 00:21:30|1052|1051|1052.5|1051.5|1052.5|1051.5|1052|1051|4
1648513300000|2022-03-29 00:21:40|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1
1648513380000|2022-03-29 00:23:00|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1052.9|1051.9|1
1648513390000|2022-03-29 00:23:10|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1648513430000|2022-03-29 00:23:50|1052.4|1051.8|1051.5|1050|1052.4|1051.8|1051.5|1050|1
1648513440000|2022-03-29 00:24:00||1050.5||1050.5||1050.5||1050.5|0
1648513450000|2022-03-29 00:24:10|1051.1|1050.4|1051|1050.4|1051.1|1050.5|1051|1050.4|2
1648513480000|2022-03-29 00:24:40|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|4
1648513500000|2022-03-29 00:25:00|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1648513530000|2022-03-29 00:25:30|||||||||1
1648513550000|2022-03-29 00:25:50|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1
1648513570000|2022-03-29 00:26:10|1050.4|1049.8|1050.3|1049.7|1050.4|1049.8|1050.3|1049.7|0
1648513590000|2022-03-29 00:26:30|1050.2|1049.6|1050.1|1049.5|1050.2|1049.6|1049.9|1049.2|2
1648513600000|2022-03-29 00:26:40|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1648513610000|2022-03-29 00:26:50|1050|1049.4|1050.2|1049.6|1050.2|1049.6|1050|1049.4|1
1648513620000|2022-03-29 00:27:00|1050.1|1049.5|1050.2|1049.6|1050.2|1049.6|1050.1|1049.5|0
1648513630000|2022-03-29 00:27:10|1049.9|1048.4|1049.7|1049.1|1049.9|1049.1|1049.7|1048.4|5
1648513640000|2022-03-29 00:27:20|1049.3|1048.3|1049.2|1048.6|1049.3|1048.6|1049.2|1048.3|7
1648513650000|2022-03-29 00:27:30|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|3
1648513660000|2022-03-29 00:27:40|1050.6|1049.1|1050|1048.5|1050.6|1049.1|1050|1048.5|2
1648513670000|2022-03-29 00:27:50|1049.9|1048.9|1050|1049|1050.1|1049.4|1049.9|1048.9|1
1648513680000|2022-03-29 00:28:00|1050.2|1048.7|1050.1|1048.6|1050.2|1048.7|1050.1|1048.6|0
1648513700000|2022-03-29 00:28:20|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|0
1648513720000|2022-03-29 00:28:40|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|0
1648513730000|2022-03-29 00:28:50|1049.7|1049.1|1049.2|1048.6|1049.9|1049.3|1049.2|1048.6|1
1648513750000|2022-03-29 00:29:10|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|1050.3|1048.8|4
1648513770000|2022-03-29 00:29:30|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|0
1648513780000|2022-03-29 00:29:40|1049.8|1049.2|1050.4|1048.9|1050.4|1049.2|1049.7|1048.9|2
1648513800000|2022-03-29 00:30:00|1050.2|1049.2|1050.2|1049.6|1050.2|1049.6|1050|1049.2|0
1648513810000|2022-03-29 00:30:10|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1
1648513820000|2022-03-29 00:30:20|1050|1049.4|1049.9|1048.9|1050|1049.4|1049.9|1048.9|2
1648513850000|2022-03-29 00:30:50|1049.5|1047.8|1049.3|1047.8|1049.5|1047.8|1048.8|1047.7|4
1648513860000|2022-03-29 00:31:00|1049|1048|1048.9|1047.9|1049|1048|1048.9|1047.9|0
1648513870000|2022-03-29 00:31:10|1049|1048|1048.9|1047.9|1049|1048|1048.9|1047.9|0
1648513890000|2022-03-29 00:31:30|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|4
1648513900000|2022-03-29 00:31:40|||||||||1
1648513920000|2022-03-29 00:32:00|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|1047.9|1047.3|0
1648513940000|2022-03-29 00:32:20|1048|1047|1048|1047|1048|1047|1048|1047|0
1648513960000|2022-03-29 00:32:40|1047.7|1047.1|1047.9|1046.4|1047.9|1047.1|1047.5|1046.4|0
1648513990000|2022-03-29 00:33:10|1047.2|1046.6|1047.9|1047.3|1047.9|1047.3|1047.2|1046.6|3
1648514020000|2022-03-29 00:33:40|1048.9|1047.4|1048.9|1047.4|1048.9|1047.4|1048.9|1047.4|1
1648514030000|2022-03-29 00:33:50|1048.4|1047.3|1048.3|1046.8|1048.4|1047.3|1048.3|1046.8|4
1648514050000|2022-03-29 00:34:10|1048|1047.4|1048.4|1046.9|1048.4|1047.4|1048|1046.9|1
1648514100000|2022-03-29 00:35:00|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|0
1648514130000|2022-03-29 00:35:30|1048.6|1047.1|1048.4|1047.4|1048.6|1047.4|1048.4|1047.1|0
1648514150000|2022-03-29 00:35:50|1048.2|1047.6|1048.4|1046.9|1048.4|1047.6|1048.2|1046.9|1
1648514170000|2022-03-29 00:36:10|1047.7|1047.1|1048.4|1046.9|1048.6|1047.2|1047.6|1046.7|2
1648514220000|2022-03-29 00:37:00|1048.5|1047|1048.5|1047|1048.6|1047.1|1048.5|1047|0
1648514230000|2022-03-29 00:37:10|1048.2|1047.2|1048.2|1047.2|1048.2|1047.2|1048.2|1047.2|0
1648514240000|2022-03-29 00:37:20|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|2
1648514250000|2022-03-29 00:37:30|1048.4|1046.9|1047.9|1046.4|1048.4|1046.9|1047.9|1046.4|1
1648514280000|2022-03-29 00:38:00|1047.3|1045.8|1047.2|1046.2|1047.3|1046.2|1047.2|1045.8|0
1648514290000|2022-03-29 00:38:10|1047.1|1046.5|1047.2|1046.6|1047.2|1046.6|1047.1|1046.5|0
1648514300000|2022-03-29 00:38:20|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|2
1648514310000|2022-03-29 00:38:30|1047|1046.4|1046.9|1046.3|1047|1046.4|1046.9|1046.3|0
1648514330000|2022-03-29 00:38:50|1047|1046|1047|1046|1047|1046|1047|1046|2
1648514360000|2022-03-29 00:39:20|1048|1046.5|1048|1046.5|1048|1046.5|1048|1046.5|1
1648514370000|2022-03-29 00:39:30|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|0
1648514390000|2022-03-29 00:39:50|1048.1|1046.6|1047.8|1046.3|1048.1|1046.6|1047.8|1046.3|0
1648514400000|2022-03-29 00:40:00|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|0
1648514410000|2022-03-29 00:40:10|1047.7|1046.7|1047.7|1046.7|1048|1046.7|1047.7|1046.5|0
1648514480000|2022-03-29 00:41:20|1047.5|1046.5|1047.3|1046.7|1047.5|1046.7|1047.3|1046.5|2
1648514490000|2022-03-29 00:41:30|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|0
1648514570000|2022-03-29 00:42:50|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1
1648514580000|2022-03-29 00:43:00|1047.4|1046.8|1047.3|1046.7|1047.4|1046.8|1047.3|1046.7|0
1648514590000|2022-03-29 00:43:10|1047.2|1046.6|1047.3|1045.8|1047.4|1046.6|1047.2|1045.8|4
1648514600000|2022-03-29 00:43:20|1047|1046|1047|1046|1047|1046|1047|1046|0
1648514610000|2022-03-29 00:43:30|1046.7|1046.1|1047|1046|1047|1046.1|1045.9|1045|15
1648514620000|2022-03-29 00:43:40|1046.6|1045.6|1046.7|1045.2|1046.7|1045.7|1045.9|1045.1|5
1648514630000|2022-03-29 00:43:50|1046.8|1045.7|1046.8|1045.3|1046.8|1045.7|1046.8|1045.3|0
1648514640000|2022-03-29 00:44:00|1046.6|1046|1046.8|1045.3|1046.8|1046|1046.6|1045.3|1
1648514660000|2022-03-29 00:44:20|1046.6|1045.6|1046.9|1045.9|1046.9|1045.9|1046.6|1045.6|1
1648514670000|2022-03-29 00:44:30|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|0
1648514700000|2022-03-29 00:45:00|1046.9|1045.4|1046.6|1046|1046.9|1046|1046.6|1045.4|0
1648514730000|2022-03-29 00:45:30|1046.7|1046.1|1047.3|1045.8|1047.4|1046.7|1046.7|1045.8|2
1648514740000|2022-03-29 00:45:40|1047.4|1045.9|1047.4|1045.9|1047.4|1045.9|1047.4|1045.9|0
1648514790000|2022-03-29 00:46:30|1047.1|1046.5|1047.1|1045.6|1047.2|1046.6|1047.1|1045.6|1
1648514800000|2022-03-29 00:46:40|1046.9|1045.4|1047|1045.5|1047|1045.7|1046.3|1045.3|0
1648514810000|2022-03-29 00:46:50|1046.7|1045.7|1046.5|1045|1046.7|1045.7|1046.5|1045|0
1648514820000|2022-03-29 00:47:00|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|3
1648514850000|2022-03-29 00:47:30|1046.6|1045.1|1046.6|1045.1|1046.6|1045.7|1046.3|1045.1|2
1648514880000|2022-03-29 00:48:00|1046.3|1045.7|1046.2|1045.2|1046.6|1045.7|1046.2|1045.1|1
1648514930000|2022-03-29 00:48:50|1045.9|1045.3|1045.8|1045.2|1045.9|1045.3|1045.8|1045.2|1
1648514940000|2022-03-29 00:49:00|1045.7|1045.1|1046.6|1045.1|1046.6|1045.1|1045.7|1045.1|1
1648514960000|2022-03-29 00:49:20|1046|1045.4|1045.4|1044.4|1046|1045.4|1045.4|1044.4|4
1648514970000|2022-03-29 00:49:30|||||||||1
1648514990000|2022-03-29 00:49:50|1045|1043.6|1044.7|1043.7|1045.1|1043.7|1044.7|1043.6|2
1648515000000|2022-03-29 00:50:00|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|1
1648515010000|2022-03-29 00:50:10|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|0
1648515030000|2022-03-29 00:50:30|1045|1044.4|1045.2|1044.2|1045.4|1044.4|1045|1043.8|1
1648515040000|2022-03-29 00:50:40|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|0
1648515060000|2022-03-29 00:51:00|1045.7|1044.2|1045.2|1044.2|1045.7|1045.1|1045.2|1044.2|1
1648515080000|2022-03-29 00:51:20|1045.5|1044|1045.9|1045.3|1046.5|1045.3|1045.2|1044|13
1648515120000|2022-03-29 00:52:00|1046.1|1045.1|1046|1045.4|1046.1|1045.4|1045.9|1045.1|5
1648515150000|2022-03-29 00:52:30|1046.1|1045.1|1046.2|1045.6|1046.2|1045.6|1046.1|1045.1|1
1648515170000|2022-03-29 00:52:50|1045.9|1045.2|1045.9|1045.3|1045.9|1045.3|1045.9|1045.2|6
1648515190000|2022-03-29 00:53:10|1045.8|1045.2|1045.7|1045.1|1045.8|1045.2|1045.7|1045.1|0
1648515200000|2022-03-29 00:53:20|1045.9|1044.4|1044.7|1044.1|1045.9|1044.4|1044.7|1044.1|4
1648515210000|2022-03-29 00:53:30|1044.8|1044.2|1045.1|1043.6|1045.1|1044.2|1044.8|1043.6|2
1648515220000|2022-03-29 00:53:40|||||||||4
1648515230000|2022-03-29 00:53:50|1045|1044|1044.9|1044.3|1045|1044.3|1044.9|1044|0
1648515240000|2022-03-29 00:54:00|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1648515260000|2022-03-29 00:54:20|1045.1|1044.1|1045.4|1043.9|1045.4|1044.1|1045.1|1043.9|2
1648515270000|2022-03-29 00:54:30|1045.3|1043.8|1044.9|1043.4|1045.3|1043.8|1044.9|1043.4|1
1648515280000|2022-03-29 00:54:40|1045|1043.5|1045.2|1043.7|1045.2|1044.2|1044.8|1043.5|1
1648515310000|2022-03-29 00:55:10|1045|1044.4|1045.4|1043.9|1045.4|1044.4|1045|1043.9|1
1648515330000|2022-03-29 00:55:30|1045.2|1044.6|1045.5|1044.5|1045.5|1044.6|1045.2|1044.5|1
1648515340000|2022-03-29 00:55:40|1045.3|1044.7|1045.6|1044.1|1045.6|1044.7|1044.7|1043.4|2
1648515360000|2022-03-29 00:56:00|||||||||5
1648515370000|2022-03-29 00:56:10|1045.4|1044.8|1045.6|1044.1|1045.6|1044.8|1045.4|1044.1|1
1648515380000|2022-03-29 00:56:20|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|5
1648515430000|2022-03-29 00:57:10|1045.5|1044.9|1045.9|1044.4|1045.9|1044.9|1045.5|1044.4|1
1648515460000|2022-03-29 00:57:40|1045.2|1044.6|1045|1044.4|1045.2|1044.6|1045|1044.2|0
1648515480000|2022-03-29 00:58:00|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|0
1648515490000|2022-03-29 00:58:10|1045|1044.4|1045.9|1044.4|1045.9|1044.4|1045|1044.4|6
1648515500000|2022-03-29 00:58:20|||||||||7
1648515510000|2022-03-29 00:58:30|1045.8|1044.3|1045.7|1044.2|1045.8|1044.3|1045.7|1044.2|0
1648515520000|2022-03-29 00:58:40|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|4
1648515600000|2022-03-29 01:00:00|1045.7|1044.7|1046.2|1045.2|1046.2|1045.2|1045.7|1044.3|2
1648515610000|2022-03-29 01:00:10|1046.7|1045|1046.6|1045.1|1046.9|1045.7|1046.5|1045|1
1648515620000|2022-03-29 01:00:20|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|0
1648515630000|2022-03-29 01:00:30|1045.9|1045.3|1046.5|1045|1046.8|1045.3|1045.9|1045|6
1648515680000|2022-03-29 01:01:20|1046.9|1045.4|1046.9|1045.4|1046.9|1045.4|1046.9|1045.4|1
1648515710000|2022-03-29 01:01:50|1046.7|1045.2|1046.4|1045.4|1046.7|1045.4|1046.4|1045.2|0
1648515730000|2022-03-29 01:02:10|1046.7|1045.2|1046.9|1045.4|1046.9|1045.4|1046.7|1045.2|2
1648515740000|2022-03-29 01:02:20|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|0
1648515750000|2022-03-29 01:02:30|1046.4|1045.8|1046.7|1045.2|1046.7|1045.8|1046.4|1045.2|1
1648515780000|2022-03-29 01:03:00|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1648515800000|2022-03-29 01:03:20|1045.5|1044.5|1045.2|1044.2|1045.5|1044.5|1045.2|1044.2|2
1648515810000|2022-03-29 01:03:30|1045.8|1044.3|1045.9|1044.4|1045.9|1044.4|1045.8|1044.3|0
1648515820000|2022-03-29 01:03:40|1046.2|1045.3|1046.1|1044.6|1046.2|1045.3|1046.1|1044.6|1
1648515860000|2022-03-29 01:04:20|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|0
1648515870000|2022-03-29 01:04:30|1045.7|1044.7|1045.2|1044.2|1045.7|1044.7|1045.2|1044.2|1
1648515880000|2022-03-29 01:04:40|1045.6|1044.1|1045.8|1044.3|1045.8|1044.3|1045.6|1044.1|0
1648515890000|2022-03-29 01:04:50|1046.1|1044.6|1046.1|1044.6|1046.1|1044.6|1046.1|1044.6|1
1648515900000|2022-03-29 01:05:00|1045.9|1044.4|1045.8|1044.3|1045.9|1044.4|1045.8|1044.3|10
1648515910000|2022-03-29 01:05:10|1045.3|1043.8|1045.7|1044.2|1045.7|1044.2|1045.3|1043.8|1
1648515920000|2022-03-29 01:05:20|1045.6|1044.1|1045|1043.5|1045.6|1044.1|1045|1043.5|0
1648515930000|2022-03-29 01:05:30|1045.1|1043.6|1045.4|1043.9|1045.4|1043.9|1045.1|1043.6|0
1648515940000|2022-03-29 01:05:40|1045.1|1044.5|1045.1|1043.6|1045.4|1044.7|1045.1|1043.6|1
1648515950000|2022-03-29 01:05:50|1045.3|1043.8|1045.2|1043.7|1045.3|1043.8|1045.2|1043.7|0
1648515980000|2022-03-29 01:06:20|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|0
1648516030000|2022-03-29 01:07:10|1045.1|1044.1|1045.1|1044.1|1045.4|1044.5|1045.1|1044.1|6
1648516040000|2022-03-29 01:07:20|1045.3|1043.8|1045.4|1044.4|1045.4|1044.4|1044.9|1043.7|1
1648516050000|2022-03-29 01:07:30|1045.7|1044.2|1046|1044.5|1046.1|1044.6|1045.7|1044.2|3
1648516060000|2022-03-29 01:07:40|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|0
1648516250000|2022-03-29 01:10:50|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|3
1648516260000|2022-03-29 01:11:00|1045.9|1044.4|1046|1044.5|1046|1044.5|1045.9|1044.4|0
1648516300000|2022-03-29 01:11:40|1045.9|1045.3|1046.1|1044.6|1046.1|1045.3|1045.9|1044.6|19
1648516310000|2022-03-29 01:11:50|1045.7|1044.2|1046.1|1044.6|1046.1|1044.6|1045.7|1044.2|4
1648516320000|2022-03-29 01:12:00|1045.7|1044.7|1045.7|1044.2|1045.9|1044.7|1045.5|1044.2|5
1648516330000|2022-03-29 01:12:10|1045.8|1044.3|1045.7|1044.7|1045.8|1044.7|1045.7|1044.3|1
1648516360000|2022-03-29 01:12:40|1045.8|1044.3|1045.9|1044.4|1045.9|1045|1045.1|1044.3|2
1648516370000|2022-03-29 01:12:50|1045.7|1044.7|1045.9|1044.4|1045.9|1044.7|1045.7|1044.4|0
1648516380000|2022-03-29 01:13:00|1045.7|1044.7|1045.7|1044.7|1045.7|1044.7|1045.7|1044.7|3
1648516390000|2022-03-29 01:13:10|1046.1|1044.6|1046|1045|1046.1|1045|1045.9|1044.6|0
1648516400000|2022-03-29 01:13:20|1046.4|1044.9|1046.6|1045.1|1046.7|1045.5|1046.4|1044.9|0
1648516420000|2022-03-29 01:13:40|1046.5|1045.5|1047|1045.5|1047.2|1045.7|1046.4|1045.4|18
1648516430000|2022-03-29 01:13:50|1047.1|1045.6|1047.1|1045.6|1047.1|1045.6|1047.1|1045.6|3
1648516440000|2022-03-29 01:14:00|1047|1045.5|1046.5|1045|1047|1045.5|1046.5|1045|2
1648516450000|2022-03-29 01:14:10|1046.6|1045.1|1046.5|1045|1046.7|1045.2|1046.5|1045|0
1648516460000|2022-03-29 01:14:20|1046.4|1044.9|1046.5|1045|1046.5|1045|1046.4|1044.9|0
1648516480000|2022-03-29 01:14:40|1046.8|1045.3|1046.8|1045.3|1046.8|1045.5|1046.5|1045.3|0
1648516490000|2022-03-29 01:14:50|1046.7|1045.2|1046.5|1045|1046.7|1045.2|1046.5|1045|2
1648516500000|2022-03-29 01:15:00|1046.6|1045.1|1046.8|1045.3|1046.8|1045.3|1046.6|1045.1|0
1648516520000|2022-03-29 01:15:20|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|0
1648516540000|2022-03-29 01:15:40|1046.7|1045.2|1046.5|1045|1046.7|1045.2|1046.5|1045|0
1648516560000|2022-03-29 01:16:00||1045.5||1045.5||1045.5||1045.5|0
1648516570000|2022-03-29 01:16:10|1046.7|1045.2|1046.5|1045|1046.7|1045.2|1046.4|1044.9|3
1648516580000|2022-03-29 01:16:20|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|0
1648516600000|2022-03-29 01:16:40|1046.9|1045.4|1046.9|1045.4|1046.9|1045.4|1046.9|1045.4|0
1648516610000|2022-03-29 01:16:50|1046.8|1045.3|1046.8|1045.8|1046.8|1045.8|1046.8|1045.3|1
1648516620000|2022-03-29 01:17:00|1046.7|1046.1|1046.9|1045.4|1046.9|1046.1|1046.7|1045.4|0
1648516630000|2022-03-29 01:17:10|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|0
1648516640000|2022-03-29 01:17:20|1046.8|1045.8|1047|1045.5|1047|1045.9|1046.8|1045.5|0
1648516650000|2022-03-29 01:17:30|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|0
1648516660000|2022-03-29 01:17:40|1046.9|1045.9|1047|1045.5|1047|1045.9|1046.9|1045.5|3
1648516670000|2022-03-29 01:17:50|1046.9|1045.4|1046.9|1045.4|1046.9|1045.4|1046.9|1045.4|0
1648516700000|2022-03-29 01:18:20||1045.9||1045.9||1045.9||1045.9|0
1648516750000|2022-03-29 01:19:10|||||||||3
1648516760000|2022-03-29 01:19:20|1046.7|1046.1|1046.6|1046|1046.7|1046.1|1046.6|1046|2
1648516770000|2022-03-29 01:19:30|1047.6|1046.1|1047.5|1046|1047.6|1046.5|1047.5|1046|1
1648516780000|2022-03-29 01:19:40|1047.6|1046.1|1047.5|1046.5|1047.6|1046.5|1047.5|1046.1|0
1648516820000|2022-03-29 01:20:20||1046||1046||1046||1046|0
1648516850000|2022-03-29 01:20:50|1047.2|1045.7|1047|1045.5|1047.2|1045.7|1047|1045.5|4
1648516860000|2022-03-29 01:21:00|1047.3|1045.8|1047.4|1045.9|1047.4|1045.9|1047.3|1045.8|10
1648516870000|2022-03-29 01:21:10|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|0
1648516900000|2022-03-29 01:21:40|1047.2|1046.2|1046.4|1045.8|1047.4|1046.2|1046.4|1045.7|0
1648516940000|2022-03-29 01:22:20|1046.5|1045.5|1047|1045.5|1047|1045.5|1046.5|1045.4|1
1648517000000|2022-03-29 01:23:20|1046.6|1045.1|1046.6|1045.1|1046.6|1045.1|1046.6|1045.1|0
1648517010000|2022-03-29 01:23:30|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|2
1648517020000|2022-03-29 01:23:40|1046.6|1045.1|1046.3|1045.3|1046.6|1045.3|1046.3|1045.1|0
1648517070000|2022-03-29 01:24:30|1046|1045.4|1046.3|1045.3|1046.3|1045.4|1046|1045.3|0
1648517080000|2022-03-29 01:24:40|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1648517100000|2022-03-29 01:25:00|1046.3|1044.8|1046.1|1044.6|1046.3|1044.8|1046|1044.5|5
1648517120000|2022-03-29 01:25:20|1046.4|1044.9|1046.3|1044.8|1046.4|1044.9|1046.3|1044.8|2
1648517140000|2022-03-29 01:25:40|1046.1|1044.6|1045.9|1044.4|1046.1|1044.6|1045.9|1044.4|2
1648517170000|2022-03-29 01:26:10|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|0
1648517180000|2022-03-29 01:26:20|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|0
1648517210000|2022-03-29 01:26:50|1045.8|1044.3|1045.5|1044.5|1045.8|1044.5|1045.5|1044.3|0
1648517340000|2022-03-29 01:29:00|1045.8|1044.3|1046|1044.5|1046|1044.5|1045.8|1044.3|0
1648517370000|2022-03-29 01:29:30|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|0
1648517490000|2022-03-29 01:31:30|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|0
1648517500000|2022-03-29 01:31:40|1045.4|1044.4|1045.5|1044.5|1045.5|1044.5|1045.4|1044.4|0
1648517530000|2022-03-29 01:32:10|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|0
1648517600000|2022-03-29 01:33:20|1045.5|1044.5|1045.6|1044.6|1045.6|1044.6|1045.5|1044.5|1
1648517640000|2022-03-29 01:34:00|1045.5|1044.9|1046|1045|1046|1045|1045.5|1044.9|1
1648517650000|2022-03-29 01:34:10|1045.9|1044.9|1045.6|1044.6|1045.9|1044.9|1045.6|1044.6|1
1648517690000|2022-03-29 01:34:50|1045.3|1044.7|1045.5|1044|1045.5|1044.7|1045.3|1044|1
1648517750000|2022-03-29 01:35:50|1045.3|1043.8|1044.7|1043.2|1045.3|1044|1044.2|1043.2|2
1648517760000|2022-03-29 01:36:00|1044.1|1043.5|1044|1043.4|1044.1|1043.5|1044|1043.4|0
1648517770000|2022-03-29 01:36:10|1043.9|1043.3|1044.1|1043.1|1044.1|1043.3|1043.7|1043.1|6
1648517800000|2022-03-29 01:36:40|1043.8|1043.2|1044|1043|1044.2|1043.2|1043.5|1042.7|0
1648517810000|2022-03-29 01:36:50|1044.2|1042.7|1044|1043|1044.2|1043|1044|1042.7|0
1648517820000|2022-03-29 01:37:00|1044.1|1043.4|1043.5|1042.9|1044.1|1043.4|1043.3|1042.7|1
1648517830000|2022-03-29 01:37:10|1044|1043.4|1044|1043.4|1044|1043.4|1044|1043.4|3
1648517850000|2022-03-29 01:37:30|1044.1|1043.1|1043.8|1043.2|1044.1|1043.2|1043.8|1043.1|0
1648517870000|2022-03-29 01:37:50|1044|1043|1044.1|1043.1|1044.1|1043.1|1044|1043|0
1648517880000|2022-03-29 01:38:00|||||||||1
1648517890000|2022-03-29 01:38:10|1044|1043.4|1044.5|1043|1045.3|1044.1|1044|1043|4
1648517900000|2022-03-29 01:38:20|1044.4|1042.9|1044.3|1042.8|1044.4|1042.9|1044.3|1042.8|0
1648517910000|2022-03-29 01:38:30|1044.4|1042.9|1044.5|1043.5|1044.7|1043.5|1044.4|1042.9|0
1648517920000|2022-03-29 01:38:40|1044.1|1043.3|1044.3|1043.3|1044.3|1043.3|1044.1|1043.3|0
1648517940000|2022-03-29 01:39:00|1044.6|1043.1|1044.7|1043.2|1044.7|1043.2|1044.6|1043.1|0
1648517950000|2022-03-29 01:39:10|1044.8|1043.3|1044.9|1043.4|1044.9|1043.4|1044.8|1043.3|0
1648517990000|2022-03-29 01:39:50|1045|1043.5|1044.3|1043.7|1045|1043.9|1044.3|1043.5|0
1648518000000|2022-03-29 01:40:00|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|0
1648518040000|2022-03-29 01:40:40||1044||1044||1044||1044|0
1648518050000|2022-03-29 01:40:50|1044.9|1043.9|1045|1044|1045|1044|1044.5|1043.8|2
1648518060000|2022-03-29 01:41:00|1044.9|1043.9|1044.5|1043.9|1044.9|1043.9|1044.5|1043.8|0
1648518100000|2022-03-29 01:41:40|1044.3|1043|1044.4|1042.9|1044.4|1043|1044.2|1042.7|2
1648518120000|2022-03-29 01:42:00|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|0
1648518130000|2022-03-29 01:42:10|1044.7|1043.2|1044.1|1043.1|1044.7|1043.2|1044.1|1043.1|0
1648518140000|2022-03-29 01:42:20|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1648518150000|2022-03-29 01:42:30|1044.1|1042.6|1043.7|1042.7|1044.1|1042.7|1043.7|1042.6|1
1648518160000|2022-03-29 01:42:40|1043.5|1042.9|1043.3|1042.7|1043.5|1042.9|1043.3|1042.7|1
1648518170000|2022-03-29 01:42:50|1043.5|1042.5|1044|1042.5|1044|1042.5|1043.5|1042.5|1
1648518180000|2022-03-29 01:43:00|1043.6|1042.6|1043.9|1042.4|1043.9|1042.6|1043.6|1042.4|0
1648518200000|2022-03-29 01:43:20|1043.6|1042.6|1043.9|1042.4|1043.9|1042.6|1043.6|1042.4|0
1648518240000|2022-03-29 01:44:00|1043.7|1042.7|1043.9|1042.4|1044|1042.7|1043.7|1042.4|0
1648518260000|2022-03-29 01:44:20|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1
1648518300000|2022-03-29 01:45:00|1043.7|1043.1|1043.8|1043.2|1043.8|1043.2|1043.7|1043.1|0
1648518310000|2022-03-29 01:45:10|1044.8|1043.3|1044.5|1043|1044.8|1043.3|1044.5|1043|3
1648518320000|2022-03-29 01:45:20|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|0
1648518330000|2022-03-29 01:45:30|1043.8|1043.2|1043.7|1043.1|1043.8|1043.2|1043.7|1043.1|0
1648518350000|2022-03-29 01:45:50|1044.1|1042.8|1043.4|1042.8|1044.1|1042.8|1043.4|1042.8|2
1648518360000|2022-03-29 01:46:00|1044|1043|1044.3|1042.8|1044.6|1043.6|1044|1042.8|2
1648518370000|2022-03-29 01:46:10|1044.4|1042.9|1044.7|1043.2|1044.7|1043.3|1044.3|1042.9|0
1648518380000|2022-03-29 01:46:20|1044.4|1043.4|1044.4|1042.9|1044.4|1043.4|1044.4|1042.9|0
1648518400000|2022-03-29 01:46:40|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|0
1648518440000|2022-03-29 01:47:20|1044|1043|1044|1043|1044|1043|1044|1043|0
1648518450000|2022-03-29 01:47:30|1044.1|1043.1|1044|1043.4|1044.1|1043.4|1044|1043.1|0
1648518460000|2022-03-29 01:47:40|1044.4|1043.1|1044.7|1043.2|1044.7|1043.2|1044.4|1043.1|2
1648518490000|2022-03-29 01:48:10|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|0
1648518500000|2022-03-29 01:48:20|1044.7|1043.2|1044.7|1043.2|1044.7|1043.2|1044.7|1043.2|0
1648518520000|2022-03-29 01:48:40|1044|1043|1044|1043|1044|1043|1044|1043|1
1648518550000|2022-03-29 01:49:10|1044.4|1042.9|1044|1043|1044.7|1043.2|1044|1042.6|3
1648518560000|2022-03-29 01:49:20|1044.1|1043.1|1044.2|1043.2|1044.2|1043.2|1044.1|1043.1|0
1648518590000|2022-03-29 01:49:50|1044|1043|1044.2|1042.7|1044.2|1043|1044|1042.7|0
1648518620000|2022-03-29 01:50:20|||||||||1
1648518640000|2022-03-29 01:50:40|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|0
1648518660000|2022-03-29 01:51:00|1043.6|1043|1043.9|1042.9|1043.9|1043|1043.6|1042.9|1
1648518730000|2022-03-29 01:52:10|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1648518740000|2022-03-29 01:52:20|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|2
1648518890000|2022-03-29 01:54:50||1043.3||1042.9||1043.3||1042.9|1
1648518900000|2022-03-29 01:55:00|1044|1043|1044.2|1042.7|1044.2|1043|1044|1042.7|1
1648518910000|2022-03-29 01:55:10|1043.6|1043|1043.6|1043|1043.6|1043|1043.6|1043|0
1648519040000|2022-03-29 01:57:20|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|2
1648519050000|2022-03-29 01:57:30|1044|1043|1044|1043|1044|1043|1044|1043|0
1648519060000|2022-03-29 01:57:40|1044.1|1043.1|1044.4|1042.9|1044.4|1043.1|1044.1|1042.9|0
1648519070000|2022-03-29 01:57:50|1044.2|1043.2|1043.9|1043.3|1044.2|1043.3|1043.9|1043.2|0
1648519080000|2022-03-29 01:58:00|1044.2|1043.2|1044.3|1043.3|1044.3|1043.3|1044.2|1043.2|0
1648519110000|2022-03-29 01:58:30|1044|1043.4|1044.1|1042.6|1044.5|1043.4|1044|1042.6|1
1648519120000|2022-03-29 01:58:40|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|0
1648519150000|2022-03-29 01:59:10|1043.9|1042.9|1044|1043|1044|1043|1043.9|1042.9|0
1648519170000|2022-03-29 01:59:30|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|0
1648519190000|2022-03-29 01:59:50|||||||||1
1648519200000|2022-03-29 02:00:00|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|0
1648519270000|2022-03-29 02:01:10|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|0
1648519290000|2022-03-29 02:01:30|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1648519300000|2022-03-29 02:01:40|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1
1648519310000|2022-03-29 02:01:50|||||||||1
1648519340000|2022-03-29 02:02:20|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1
1648519370000|2022-03-29 02:02:50|1043.4||1043.4||1043.4||1043.4||0
1648519380000|2022-03-29 02:03:00|1043.7|1042.7|1043.8|1042.8|1043.8|1042.8|1043.7|1042.7|0
1648519410000|2022-03-29 02:03:30|1043.5|1042.9|1043.8|1042.8|1043.8|1042.9|1043.4|1042.7|0
1648519430000|2022-03-29 02:03:50|1043.5|1042.5|1043.3|1042.3|1043.5|1042.5|1043.3|1042.3|2
1648519440000|2022-03-29 02:04:00|1042.8|1042.2|1043.6|1042.1|1043.6|1042.2|1042.8|1041.7|5
1648519450000|2022-03-29 02:04:10|1043.4|1041.9|1043.6|1042.1|1043.6|1042.1|1043|1041.9|2
1648519460000|2022-03-29 02:04:20|1043.5|1042|1043.4|1041.9|1043.6|1042.1|1043.4|1041.9|2
1648519480000|2022-03-29 02:04:40|1043|1042|1043|1042|1043|1042|1043|1042|0
1648519510000|2022-03-29 02:05:10|1043.1|1042.1|1043.5|1042|1043.5|1042.1|1043.1|1041.9|0
1648519520000|2022-03-29 02:05:20|1043.1|1042.1|1043|1042|1043.1|1042.1|1043|1042|0
1648519530000|2022-03-29 02:05:30|1042.9|1042.3|1043|1042|1043.1|1042.3|1042.9|1042|1
1648519540000|2022-03-29 02:05:40|1043.1|1042.1|1043.5|1042|1043.5|1042.1|1043.1|1041.9|0
1648519550000|2022-03-29 02:05:50|1043||1043||1043||1043||0
1648519560000|2022-03-29 02:06:00|1043.1|1042.4|1043.1|1042.5|1043.1|1042.5|1043.1|1042.4|0
1648519570000|2022-03-29 02:06:10|1043.3|1042.7|1043|1042|1043.5|1042.7|1043|1042|1
1648519610000|2022-03-29 02:06:50|1042.7|1042.1|1043|1042|1043|1042.1|1042.7|1042|0
1648519630000|2022-03-29 02:07:10|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|2
1648519690000|2022-03-29 02:08:10|||||||||1
1648519740000|2022-03-29 02:09:00|1043.2|1042.2|1043.2|1042.2|1043.6|1042.6|1042.9|1042.2|2
1648519750000|2022-03-29 02:09:10|1042.6|1042|1042.5|1041|1042.7|1042.1|1042.5|1041|10
1648519760000|2022-03-29 02:09:20|1042.2|1041.2|1042.1|1041.1|1042.2|1041.2|1042.1|1041.1|0
1648519770000|2022-03-29 02:09:30|1042.5|1041|1042.3|1041.3|1042.6|1041.6|1042.3|1041|1
1648519790000|2022-03-29 02:09:50|1042.4|1040.9|1042|1041|1042.4|1041|1042|1040.9|0
1648519820000|2022-03-29 02:10:20|1041.8|1041.2|1041.7|1041.1|1041.8|1041.2|1041.7|1041.1|0
1648519840000|2022-03-29 02:10:40|1042.3|1040.8|1042|1041|1042.3|1041.3|1041.9|1040.8|4
1648519910000|2022-03-29 02:11:50|1042.1|1041.1|1042|1041.4|1042.1|1041.4|1042|1041.1|0
1648519920000|2022-03-29 02:12:00|1042.1|1041.1|1042.2|1041.2|1042.2|1041.2|1042.1|1041.1|2
1648519930000|2022-03-29 02:12:10|1042.3|1041.3|1042.1|1041.1|1042.5|1041.3|1042.1|1041|1
1648519950000|2022-03-29 02:12:30|1042|1041|1041.8|1040.8|1042|1041.2|1041.6|1040.8|4
1648519960000|2022-03-29 02:12:40|1041.6|1041|1041.6|1041|1041.6|1041|1041.6|1041|0
1648519970000|2022-03-29 02:12:50|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|2
1648519980000|2022-03-29 02:13:00|1041.6|1041|1041.8|1040.8|1041.8|1041|1041.6|1040.8|0
1648520000000|2022-03-29 02:13:20|1042|1041|1042|1041|1042|1041|1042|1041|0
1648520010000|2022-03-29 02:13:30|1042.2|1041.2|1042.3|1040.8|1042.3|1041.2|1042.2|1040.8|1
1648520030000|2022-03-29 02:13:50|1042|1041|1042|1041|1042|1041|1042|1041|0
1648520040000|2022-03-29 02:14:00|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|0
1648520060000|2022-03-29 02:14:20|1041.8|1041.2|1042.5|1041|1042.5|1041.2|1041.8|1041|0
1648520070000|2022-03-29 02:14:30|1042.3|1041.7|1042.6|1041.1|1042.6|1041.7|1042|1041.1|2
1648520080000|2022-03-29 02:14:40|1042.4|1041.8|1042|1041.4|1042.4|1041.8|1042|1041.4|1
1648520160000|2022-03-29 02:16:00|1041.9|1041.3|1041.9|1041.3|1041.9|1041.3|1041.9|1041.3|0
1648520230000|2022-03-29 02:17:10|1042|1041.4|1042.2|1040.7|1042.2|1041.4|1042|1040.7|4
1648520260000|2022-03-29 02:17:40|1041.6|1041|1042.7|1041.2|1042.7|1041.2|1041.6|1041|1
1648520280000|2022-03-29 02:18:00|1042.2|1040.8|1042.1|1040.6|1042.2|1040.8|1041.8|1040.6|1
1648520360000|2022-03-29 02:19:20|1042.2|1040.7|1042.8|1041.8|1042.8|1042|1042.2|1040.7|1
1648520370000|2022-03-29 02:19:30|1042.7|1041.7|1043.5|1042|1043.5|1042|1042.6|1041.7|1
1648520380000|2022-03-29 02:19:40|1043.7|1042.2|1043.4|1042.4|1043.8|1042.4|1043.4|1042.2|0
1648520400000|2022-03-29 02:20:00|1043.3|1042.3|1043.4|1041.9|1043.4|1042.5|1043.1|1041.9|1
1648520410000|2022-03-29 02:20:10|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1648520430000|2022-03-29 02:20:30|1043|1042|1043.2|1041.7|1043.2|1042|1043|1041.7|1
1648520440000|2022-03-29 02:20:40|1043|1041.5|1043.3|1041.8|1043.3|1042.2|1042.8|1041.5|1
1648520470000|2022-03-29 02:21:10|1042.9|1041.9|1043.3|1041.8|1043.3|1041.9|1042.9|1041.8|0
1648520490000|2022-03-29 02:21:30|||||||||5
1648520530000|2022-03-29 02:22:10|1043.1|1042.5|1043|1042|1043.1|1042.5|1042.7|1041.7|2
1648520690000|2022-03-29 02:24:50|1042.9|1041.9|1043|1041.5|1043|1041.9|1042.9|1041.5|0
1648520770000|2022-03-29 02:26:10|1042.8|1041.8|1043.1|1041.6|1043.1|1041.8|1042.8|1041.6|0
1648520790000|2022-03-29 02:26:30|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|0
1648520800000|2022-03-29 02:26:40|1042.8|1041.8|1043.3|1041.8|1043.3|1041.8|1042.8|1041.8|0
1648520810000|2022-03-29 02:26:50|1043.5|1042|1043.3|1042.3|1043.5|1042.3|1043.3|1042|0
1648520820000|2022-03-29 02:27:00|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|0
1648520830000|2022-03-29 02:27:10|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|0
1648520840000|2022-03-29 02:27:20|1043.7|1042.2|1043.8|1042.3|1043.8|1042.3|1043.7|1042.2|0
1648520850000|2022-03-29 02:27:30|1043.7|1042.2|1043.8|1042.3|1043.8|1042.3|1043.7|1042.2|0
1648520880000|2022-03-29 02:28:00|1044.1|1042.6|1044.1|1042.6|1044.1|1042.6|1044.1|1042.6|0
1648520890000|2022-03-29 02:28:10|1044|1042.5|1044|1042.5|1044|1042.5|1044|1042.5|0
1648520900000|2022-03-29 02:28:20|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|0
1648520940000|2022-03-29 02:29:00|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|5
1648520960000|2022-03-29 02:29:20|1043.7|1042.2|1043.8|1042.3|1043.8|1042.3|1043.7|1042.2|0
1648521000000|2022-03-29 02:30:00|1043.7|1042.2|1043.6|1042.1|1043.7|1042.2|1043.6|1042.1|0
1648521010000|2022-03-29 02:30:10|1043.8|1042.3|1043.9|1042.4|1044.1|1042.6|1043.8|1042.3|0
1648521030000|2022-03-29 02:30:30|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|0
1648521040000|2022-03-29 02:30:40|1044|1042.5|1044.1|1042.6|1044.1|1042.6|1044|1042.5|0
1648521050000|2022-03-29 02:30:50|1044|1042.5|1044.1|1042.6|1044.1|1042.6|1044|1042.5|0
1648521060000|2022-03-29 02:31:00|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|0
1648521080000|2022-03-29 02:31:20|1044|1043|1044|1043|1044|1043|1044|1043|0
1648521120000|2022-03-29 02:32:00|1043.7|1042.2|1043.8|1042.3|1043.8|1042.3|1043.7|1042.2|1
1648521140000|2022-03-29 02:32:20|1043.9|1043.3|1044.2|1042.7|1044.2|1043.3|1043.9|1042.7|5
1648521170000|2022-03-29 02:32:50|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|0
1648521190000|2022-03-29 02:33:10|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|0
1648521200000|2022-03-29 02:33:20|||||||||1
1648521210000|2022-03-29 02:33:30|1044.1|1042.6|1044|1042.5|1044.1|1042.6|1044|1042.5|4
1648521220000|2022-03-29 02:33:40|1044.1|1042.6|1044.1|1042.6|1044.1|1042.6|1044.1|1042.6|0
1648521230000|2022-03-29 02:33:50|1044|1042.5|1044.1|1042.6|1044.1|1042.6|1044|1042.5|0
1648521270000|2022-03-29 02:34:30|1044|1042.5|1043.9|1042.4|1044|1042.5|1043.9|1042.4|0
1648521290000|2022-03-29 02:34:50|1044|1042.5|1043.8|1042.8|1044|1042.8|1043.8|1042.5|3
1648521320000|2022-03-29 02:35:20|1044|1042.5|1043.9|1042.4|1044|1042.5|1043.9|1042.4|0
1648521350000|2022-03-29 02:35:50|1043.6|1042.6|1043.6|1042.1|1043.6|1042.6|1043.5|1042.1|0
1648521370000|2022-03-29 02:36:10|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1648521380000|2022-03-29 02:36:20|1043.6|1042.6|1043.7|1042.7|1043.7|1042.7|1043.6|1042.6|0
1648521460000|2022-03-29 02:37:40|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|0
1648521470000|2022-03-29 02:37:50|1044.1|1042.6|1043.8|1042.8|1044.1|1042.8|1043.8|1042.6|1
1648521500000|2022-03-29 02:38:20|1044.1|1042.6|1044|1042.5|1044.1|1042.6|1044|1042.5|0
1648521510000|2022-03-29 02:38:30|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|0
1648521530000|2022-03-29 02:38:50|1044.1|1042.6|1044.1|1042.6|1044.1|1042.6|1044.1|1042.6|0
1648521570000|2022-03-29 02:39:30|1044.2|1042.7|1044.1|1043.5|1044.2|1043.5|1044.1|1042.7|0
1648521580000|2022-03-29 02:39:40|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1648521590000|2022-03-29 02:39:50|1044.3|1043.3|1044.2|1043.2|1044.3|1043.3|1044.1|1043.1|2
1648521600000|2022-03-29 02:40:00|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1648521610000|2022-03-29 02:40:10|1043.8|1042.8|1044.2|1043.2|1044.2|1043.2|1043.8|1042.8|5
1648521630000|2022-03-29 02:40:30|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|0
1648521640000|2022-03-29 02:40:40|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|0
1648521650000|2022-03-29 02:40:50|1044.2|1043.2|1044.3|1042.8|1044.3|1043.2|1044.2|1042.8|0
1648521680000|2022-03-29 02:41:20|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1648521700000|2022-03-29 02:41:40|1044.3|1042.9|1044.4|1043.4|1044.4|1043.4|1044.3|1042.8|2
1648521730000|2022-03-29 02:42:10|1044.1|1043.5|1044.4|1043.4|1044.4|1043.5|1044.1|1043.3|0
1648521740000|2022-03-29 02:42:20|1044.3|1043.3|1044.2|1043.2|1044.3|1043.3|1044.2|1043.2|0
1648521760000|2022-03-29 02:42:40|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1648521770000|2022-03-29 02:42:50|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1648521780000|2022-03-29 02:43:00|1044.1|1043.5|1044.3|1043.7|1044.4|1043.7|1044.1|1043.4|0
1648521800000|2022-03-29 02:43:20|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1648521810000|2022-03-29 02:43:30|1044.5|1043.9|1045|1043.5|1045|1043.9|1044.5|1043.5|1
1648521830000|2022-03-29 02:43:50|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|0
1648521850000|2022-03-29 02:44:10|1044.8|1044.1|1045|1043.5|1045|1044.2|1044.8|1043.5|0
1648521870000|2022-03-29 02:44:30|1044.9|1043.9|1044.8|1044.2|1044.9|1044.2|1044.8|1043.9|0
1648521880000|2022-03-29 02:44:40|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|0
1648521890000|2022-03-29 02:44:50|1045.5|1044|1045.5|1044.5|1045.5|1044.5|1045.3|1044|0
1648521900000|2022-03-29 02:45:00|1045.7|1044.7|1045.6|1044.1|1045.8|1044.7|1045.6|1044.1|1
1648521910000|2022-03-29 02:45:10|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1648521920000|2022-03-29 02:45:20|1045.6|1044.1|1045.7|1044.2|1045.7|1044.2|1045.6|1044.1|0
1648521930000|2022-03-29 02:45:30|1045.8|1044.3|1045.7|1044.7|1045.9|1044.9|1045.7|1044.3|5
1648521940000|2022-03-29 02:45:40|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|0
1648521950000|2022-03-29 02:45:50|1045.7|1044.7|1045.6|1044.6|1045.7|1044.7|1045.5|1044.5|0
1648521960000|2022-03-29 02:46:00|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|0
1648521980000|2022-03-29 02:46:20|1045.7|1044.2|1045.8|1044.3|1045.8|1044.5|1045.2|1044.2|1
1648521990000|2022-03-29 02:46:30|1045.5|1044.9|1046|1044.5|1046|1045.2|1045.5|1044.5|3
1648522020000|2022-03-29 02:47:00|1045.8|1044.3|1045.6|1044.1|1045.8|1044.3|1045.5|1044|3
1648522030000|2022-03-29 02:47:10|1045.7|1044.2|1045.6|1044.1|1045.8|1044.3|1045.6|1044.1|0
1648522040000|2022-03-29 02:47:20|1045.5|1044.5|1045.6|1044.6|1045.6|1044.6|1045.5|1044.5|0
1648522050000|2022-03-29 02:47:30|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|0
1648522090000|2022-03-29 02:48:10|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|0
1648522140000|2022-03-29 02:49:00|1045.5|1044.5|1045.3|1043.8|1045.5|1044.5|1045.3|1043.8|2
1648522200000|2022-03-29 02:50:00|1045.5|1044|1045.6|1044.1|1045.8|1044.3|1045.5|1044|0
1648522210000|2022-03-29 02:50:10|1045.2|1043.7|1045.3|1043.8|1045.3|1043.8|1045.2|1043.7|1
1648522230000|2022-03-29 02:50:30|1045.1|1043.6|1045|1043.5|1045.1|1043.6|1045|1043.5|0
1648522250000|2022-03-29 02:50:50|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|1045.2|1044.2|0
1648522260000|2022-03-29 02:51:00|1045.5|1044|1045.6|1044.1|1045.8|1044.3|1045.5|1044|0
1648522320000|2022-03-29 02:52:00|1045.5|1044|1045.3|1044.3|1045.5|1044.3|1045.3|1044|0
1648522350000|2022-03-29 02:52:30|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|0
1648522360000|2022-03-29 02:52:40|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|0
1648522420000|2022-03-29 02:53:40|1046.1|1045.5|1046.4|1044.9|1046.4|1045.5|1046.1|1044.9|2
1648522440000|2022-03-29 02:54:00|1046.3|1044.8|1046.2|1045.2|1046.4|1045.8|1045.5|1044.8|5
1648522490000|2022-03-29 02:54:50|1046.5|1045|1046.5|1045.5|1046.5|1045.5|1046.5|1045|0
1648522530000|2022-03-29 02:55:30|1046.2|1045.6|1046.5|1045.5|1046.5|1045.6|1046.2|1045.2|0
1648522620000|2022-03-29 02:57:00|1046.2|1045.6|1045.9|1045.3|1046.2|1045.6|1045.9|1045.3|0
1648522640000|2022-03-29 02:57:20|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|2
1648522650000|2022-03-29 02:57:30|1046.8|1045.3|1046.8|1045.3|1046.8|1046|1046.6|1045.3|1
1648522660000|2022-03-29 02:57:40|1046.6|1045.6|1046.8|1045.3|1046.8|1045.6|1046.6|1045.3|0
1648522670000|2022-03-29 02:57:50|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1648522680000|2022-03-29 02:58:00|1046.6|1046|1047.2|1045.7|1047.2|1046.2|1046.6|1045.7|1
1648522690000|2022-03-29 02:58:10|1047|1045.5|1047.1|1045.6|1047.1|1045.6|1047|1045.5|0
1648522740000|2022-03-29 02:59:00|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|1
1648522750000|2022-03-29 02:59:10|1046.8|1045.3|1047.4|1046.8|1047.4|1046.8|1046.8|1045.3|4
1648522760000|2022-03-29 02:59:20|1047.5|1046.9|1047.8|1046.8|1047.8|1046.9|1047.5|1046.8|1
1648522770000|2022-03-29 02:59:30|1047.9|1046.9|1047.8|1046.8|1048|1046.9|1047.6|1046.5|1
1648522780000|2022-03-29 02:59:40|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|1047.6|1046.6|0
1648522790000|2022-03-29 02:59:50|1047.4|1046.8|1047.8|1046.8|1047.8|1046.8|1047.4|1046.8|0
1648522800000|2022-03-29 03:00:00|1047.9|1046.9|1048.5|1047|1048.5|1047.2|1047.8|1046.9|2
1648522810000|2022-03-29 03:00:10|1048.3|1047.3|1048.1|1046.6|1048.3|1047.5|1048.1|1046.6|2
1648522830000|2022-03-29 03:00:30|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|0
1648522860000|2022-03-29 03:01:00|1048.2|1046.7|1048.3|1046.8|1048.3|1046.8|1048.1|1046.6|0
1648522870000|2022-03-29 03:01:10|1048.2|1047.2|1048.1|1046.6|1048.4|1047.2|1048.1|1046.6|0
1648522880000|2022-03-29 03:01:20|1048.3|1046.8|1048.2|1047.2|1048.3|1047.2|1048.1|1046.8|0
1648522910000|2022-03-29 03:01:50|1048.6|1047.6|1048.5|1047.5|1048.6|1047.6|1048.5|1047.5|1
1648522920000|2022-03-29 03:02:00|1048.6|1048|1048.5|1047.5|1048.6|1048|1048.5|1047.5|0
1648522930000|2022-03-29 03:02:10|1048.6|1047.6|1048.7|1047.7|1048.7|1047.7|1048.5|1047.5|0
1648522940000|2022-03-29 03:02:20|1048.5|1047.9|1049.1|1048.1|1049.3|1048.3|1048.5|1047.9|3
1648522950000|2022-03-29 03:02:30|1049.2|1048.2|1049.3|1048.3|1049.3|1048.3|1049.2|1048.2|0
1648522960000|2022-03-29 03:02:40|1049.2|1048.2|1049.3|1048.3|1049.3|1048.3|1049.2|1048.2|0
1648522970000|2022-03-29 03:02:50|1048.7|1047.2|1048.7|1047.2|1048.7|1047.5|1048.5|1047.2|0
1648523000000|2022-03-29 03:03:20|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|0
1648523010000|2022-03-29 03:03:30|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|0
1648523020000|2022-03-29 03:03:40|1048.6|1047.1|1048.6|1047.1|1048.6|1047.1|1048.6|1047.1|0
1648523030000|2022-03-29 03:03:50|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|0
1648523050000|2022-03-29 03:04:10|1048.6|1048|1049.3|1047.8|1049.4|1048.4|1048.6|1047.8|1
1648523120000|2022-03-29 03:05:20|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|0
1648523130000|2022-03-29 03:05:30|1049.1|1048.5|1049.6|1048.6|1049.6|1048.8|1049.1|1048.5|2
1648523140000|2022-03-29 03:05:40|1049.2|1048.2|1049.6|1048.6|1049.7|1048.7|1049.1|1048.2|1
1648523150000|2022-03-29 03:05:50|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1648523160000|2022-03-29 03:06:00|1050.1|1049.5|1050|1049.4|1050.1|1049.5|1050|1049.4|3
1648523170000|2022-03-29 03:06:10|1050.2|1049.2|1049.8|1048.3|1050.2|1049.2|1049.8|1048.3|2
1648523180000|2022-03-29 03:06:20|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|2
1648523190000|2022-03-29 03:06:30|1050.2|1049.2|1050.3|1048.8|1050.3|1049.2|1050.2|1048.8|0
1648523200000|2022-03-29 03:06:40|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|0
1648523210000|2022-03-29 03:06:50|1050.4|1048.9|1050.2|1049.2|1050.4|1049.2|1050.2|1048.8|0
1648523220000|2022-03-29 03:07:00|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|0
1648523290000|2022-03-29 03:08:10|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1648523300000|2022-03-29 03:08:20|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|0
1648523320000|2022-03-29 03:08:40||1048.7||1048.7||1048.7||1048.7|0
1648523330000|2022-03-29 03:08:50|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|0
1648523340000|2022-03-29 03:09:00|1050|1049|1050|1049|1050|1049|1050|1049|0
1648523350000|2022-03-29 03:09:10|1049.9|1048.9|1049.6|1048.1|1050.1|1048.9|1049.6|1048.1|0
1648523360000|2022-03-29 03:09:20|1049.7|1048.2|1049.8|1048.8|1049.8|1048.9|1049.5|1048.2|1
1648523380000|2022-03-29 03:09:40|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|0
1648523450000|2022-03-29 03:10:50|1049.7|1048.2|1049.8|1048.3|1049.8|1048.3|1049.6|1048.1|0
1648523460000|2022-03-29 03:11:00|1049.7|1048.7|1049.8|1048.3|1049.8|1048.7|1049.7|1048.3|0
1648523570000|2022-03-29 03:12:50|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|3
1648523580000|2022-03-29 03:13:00|1049.9|1048.9|1050.1|1049.1|1050.1|1049.2|1049.8|1048.9|2
1648523590000|2022-03-29 03:13:10|1050.3|1049.5|1050.1|1049.5|1050.3|1049.5|1050.1|1049.3|0
1648523650000|2022-03-29 03:14:10|1050.7|1049.2|1051.1|1049.6|1051.1|1049.6|1050.7|1049.2|1
1648523660000|2022-03-29 03:14:20|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|0
1648523690000|2022-03-29 03:14:50|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|3
1648523700000|2022-03-29 03:15:00|1050.5|1049.5|1050.8|1049.3|1050.8|1049.5|1050.5|1049.3|0
1648523720000|2022-03-29 03:15:20|1050.2|1049.6|1050.3|1049.3|1050.3|1049.6|1050.1|1049.3|0
1648523730000|2022-03-29 03:15:30|1050.2|1049.2|1050.1|1049.5|1050.2|1049.5|1050|1049.2|0
1648523790000|2022-03-29 03:16:30|1050.7|1049.2|1050.6|1049.1|1050.7|1049.5|1050.5|1049.1|1
1648523800000|2022-03-29 03:16:40|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|0
1648523820000|2022-03-29 03:17:00|1050.2|1049.2|1050.2|1049.2|1050.3|1049.2|1050.2|1048.8|0
1648523830000|2022-03-29 03:17:10|1051.1|1049.6|1051.2|1049.7|1051.2|1049.7|1051.1|1049.6|4
1648523840000|2022-03-29 03:17:20|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|0
1648523850000|2022-03-29 03:17:30|1051.2|1049.7|1051.1|1049.6|1051.2|1049.7|1051.1|1049.6|0
1648523890000|2022-03-29 03:18:10|1050.8|1049.8|1050.7|1049.7|1050.8|1049.8|1050.7|1049.7|0
1648523920000|2022-03-29 03:18:40|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|4
1648523940000|2022-03-29 03:19:00|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|0
1648523950000|2022-03-29 03:19:10|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.6|1050|1
1648523980000|2022-03-29 03:19:40|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|2
1648523990000|2022-03-29 03:19:50|1051.2|1050.2|1051|1050|1051.2|1050.2|1051|1050|0
1648524010000|2022-03-29 03:20:10|1051.3|1049.8|1051.5|1050|1051.5|1050|1051.3|1049.8|0
1648524050000|2022-03-29 03:20:50|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|0
1648524070000|2022-03-29 03:21:10|1051.3|1049.8|1050.8|1049.8|1051.3|1049.8|1050.8|1049.8|0
1648524080000|2022-03-29 03:21:20|1050.5|1049.9|1050.4|1049.8|1050.5|1049.9|1050.4|1049.8|2
1648524140000|2022-03-29 03:22:20|1050.3|1049.7|1050.4|1049.8|1050.4|1049.8|1050.1|1049.5|20
1648524150000|2022-03-29 03:22:30|1050.6|1050|1050.6|1049.6|1050.8|1050|1050.6|1049.6|0
1648524170000|2022-03-29 03:22:50|1050.7|1049.7|1051.3|1049.8|1051.3|1050.1|1050.6|1049.7|1
1648524190000|2022-03-29 03:23:10|1051.1|1050.1|1051.3|1049.8|1051.3|1050.1|1051.1|1049.8|0
1648524200000|2022-03-29 03:23:20|1051.1|1049.6|1051.3|1049.8|1051.3|1049.8|1051.1|1049.6|0
1648524250000|2022-03-29 03:24:10|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|0
1648524260000|2022-03-29 03:24:20|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|0
1648524300000|2022-03-29 03:25:00|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|0
1648524320000|2022-03-29 03:25:20|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1
1648524340000|2022-03-29 03:25:40|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|0
1648524360000|2022-03-29 03:26:00|1051.3|1049.8|1050.9|1049.9|1051.3|1049.9|1050.9|1049.8|4
1648524370000|2022-03-29 03:26:10|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1
1648524410000|2022-03-29 03:26:50|1051|1050.4|1051.3|1049.8|1051.3|1050.4|1051|1049.8|1
1648524430000|2022-03-29 03:27:10|1051|1050.4|1051.1|1049.6|1051.3|1050.4|1051|1049.6|1
1648524440000|2022-03-29 03:27:20|1050.8|1050.2|1051.5|1050.9|1051.6|1050.9|1050.8|1050.2|4
1648524480000|2022-03-29 03:28:00|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|1
1648524510000|2022-03-29 03:28:30|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|2
1648524530000|2022-03-29 03:28:50|1051.3|1050.3|1052|1050.5|1052|1050.9|1051.3|1050.3|1
1648524540000|2022-03-29 03:29:00|1051.9|1050.4|1051.7|1050.7|1051.9|1050.7|1051.7|1050.4|0
1648524590000|2022-03-29 03:29:50|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|0
1648524600000|2022-03-29 03:30:00|1051.7|1050.7|1051.8|1050.3|1051.8|1050.7|1051.6|1050.3|0
1648524640000|2022-03-29 03:30:40|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|1051.6|1050.6|0
1648524670000|2022-03-29 03:31:10|1051.9|1050.4|1052|1050.5|1052|1050.5|1051.9|1050.4|0
1648524730000|2022-03-29 03:32:10|1051.8|1050.8|1051.3|1050.3|1051.8|1050.8|1051.3|1050.3|1
1648524740000|2022-03-29 03:32:20|1051.2|1050.6|1050.9|1050.3|1051.2|1050.6|1050.9|1050.3|1
1648524760000|2022-03-29 03:32:40|1051.2|1050.2|1051.9|1050.4|1051.9|1050.7|1051|1050.2|4
1648524770000|2022-03-29 03:32:50|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|0
1648524790000|2022-03-29 03:33:10||1050.3||1050.3||1050.3||1050.3|0
1648524810000|2022-03-29 03:33:30|1051.2|1050.2|1051.2|1050.2|1051.3|1050.3|1051.2|1050.2|0
1648524820000|2022-03-29 03:33:40|1051.3|1050.3|1050.9|1050.3|1051.3|1050.3|1050.9|1050.3|0
1648524830000|2022-03-29 03:33:50|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|0
1648524840000|2022-03-29 03:34:00|1051.3|1050.3|1051.1|1050.5|1051.3|1050.5|1051.1|1050.3|0
1648524860000|2022-03-29 03:34:20|1051|1050.4|1051.1|1050.5|1051.1|1050.5|1051|1050.4|0
1648524870000|2022-03-29 03:34:30|1050.9|1050.3|1050.7|1050.1|1050.9|1050.3|1050.7|1050.1|1
1648524910000|2022-03-29 03:35:10|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|1
1648524930000|2022-03-29 03:35:30|1050.9|1049.4|1051|1049.5|1051|1049.5|1050.9|1049.4|0
1648524940000|2022-03-29 03:35:40|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|0
1648525000000|2022-03-29 03:36:40|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|0
1648525010000|2022-03-29 03:36:50|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|0
1648525080000|2022-03-29 03:38:00|||||||||1
1648525090000|2022-03-29 03:38:10|1050.6|1049.6|1050.1|1049.5|1050.6|1049.6|1050.1|1049.5|0
1648525120000|2022-03-29 03:38:40|1050.3|1049.7|1050.2|1049.6|1050.3|1049.7|1050.2|1049.6|0
1648525140000|2022-03-29 03:39:00|1050.3|1049.7|1050.2|1049.6|1050.3|1049.7|1050.2|1049.6|0
1648525200000|2022-03-29 03:40:00|1050.3|1049.7|1051.1|1049.6|1051.1|1049.7|1050.3|1049.6|1
1648525210000|2022-03-29 03:40:10|1051.2|1049.7|1051.1|1049.6|1051.2|1049.7|1051.1|1049.6|0
1648525370000|2022-03-29 03:42:50|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|0
1648525440000|2022-03-29 03:44:00|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|0
1648525580000|2022-03-29 03:46:20|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|0
1648525590000|2022-03-29 03:46:30|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|0
1648525600000|2022-03-29 03:46:40|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1
1648525760000|2022-03-29 03:49:20|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|0
1648525790000|2022-03-29 03:49:50|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1648525800000|2022-03-29 03:50:00|1050.6|1049.6|1050.2|1049.6|1050.6|1049.8|1050.1|1049.5|2
1648525830000|2022-03-29 03:50:30|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1
1648525860000|2022-03-29 03:51:00|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|3
1648525970000|2022-03-29 03:52:50|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|2
1648525990000|2022-03-29 03:53:10|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1648526040000|2022-03-29 03:54:00|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1648526170000|2022-03-29 03:56:10|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|3
1648526210000|2022-03-29 03:56:50|1050.2|1049.6|1050.4|1049.8|1050.4|1049.8|1050.2|1049.6|4
1648526220000|2022-03-29 03:57:00|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1648526280000|2022-03-29 03:58:00|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1648526340000|2022-03-29 03:59:00|||||||||1
1648526350000|2022-03-29 03:59:10|1050.7|1049.7|1050.8|1049.8|1050.8|1049.8|1050.7|1049.7|1
1648526390000|2022-03-29 03:59:50|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1648526400000|2022-03-29 04:00:00|1050.6|1049.6|1050.7|1049.7|1050.7|1049.7|1050.6|1049.6|0
1648526420000|2022-03-29 04:00:20|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|0
1648526430000|2022-03-29 04:00:30|1050.4||1050.8||1050.8||1050.4||1
1648526440000|2022-03-29 04:00:40|1050.9|1049.9|1050.8|1049.8|1050.9|1049.9|1050.8|1049.8|0
1648526460000|2022-03-29 04:01:00|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.3|1049.6|0
1648526490000|2022-03-29 04:01:30|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|0
1648526530000|2022-03-29 04:02:10|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|6
1648526540000|2022-03-29 04:02:20|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|0
1648526580000|2022-03-29 04:03:00|1050.2||1050.2||1050.2||1050.2||0
1648526750000|2022-03-29 04:05:50|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|2
1648526810000|2022-03-29 04:06:50|1050.7|1050.2|1050.7|1049.7|1050.7|1050.2|1050.7|1049.7|0
1648526870000|2022-03-29 04:07:50|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1648526880000|2022-03-29 04:08:00|1050.3|1049.7|1050.4|1049.8|1050.4|1049.8|1050.3|1049.7|0
1648526890000|2022-03-29 04:08:10|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1648526920000|2022-03-29 04:08:40|1050.2|1049.6|1050.4|1049.8|1050.4|1049.8|1050.2|1049.6|5
1648526980000|2022-03-29 04:09:40|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1648526990000|2022-03-29 04:09:50|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1
1648527000000|2022-03-29 04:10:00|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1
1648527100000|2022-03-29 04:11:40|1050.3|1049.7|1050.4|1049.8|1050.4|1049.8|1050.3|1049.7|0
1648527110000|2022-03-29 04:11:50|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1
1648527120000|2022-03-29 04:12:00|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1648527180000|2022-03-29 04:13:00|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1648527220000|2022-03-29 04:13:40|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|0
1648527230000|2022-03-29 04:13:50|||||||||1
1648527300000|2022-03-29 04:15:00|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1
1648527310000|2022-03-29 04:15:10|1050.3|1049.7|1050.2|1049.6|1050.3|1049.7|1050.2|1049.6|2
1648527330000|2022-03-29 04:15:30|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|0
1648527420000|2022-03-29 04:17:00|1050.2|1049.6|1050.2|1049.6|1050.3|1049.7|1050.2|1049.6|1
1648527540000|2022-03-29 04:19:00|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|0
1648527580000|2022-03-29 04:19:40|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1648527600000|2022-03-29 04:20:00|||||||||2
1648527640000|2022-03-29 04:20:40|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1
1648527650000|2022-03-29 04:20:50|1050.5|1049.9|1050.8|1049.8|1050.8|1050.1|1050.5|1049.8|1
1648527680000|2022-03-29 04:21:20|1050.6|1050|1050.8|1049.8|1050.8|1050|1050.6|1049.8|0
1648527710000|2022-03-29 04:21:50|1050.6|1050|1050.8|1049.8|1050.8|1050|1050.6|1049.8|0
1648527730000|2022-03-29 04:22:10|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|0
1648527760000|2022-03-29 04:22:40|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1
1648527780000|2022-03-29 04:23:00|1051.3|1050.3|1051.5|1050.9|1051.5|1050.9|1051.3|1050.3|0
1648527790000|2022-03-29 04:23:10|1051.4|1050.8|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|0
1648527840000|2022-03-29 04:24:00|1051.9||1051.9||1051.9||1051.9||6
1648527850000|2022-03-29 04:24:10|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1648527860000|2022-03-29 04:24:20|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1648527980000|2022-03-29 04:26:20|||||||||1
1648528040000|2022-03-29 04:27:20||1051.3||1051.3||1051.3||1051.3|0
1648528140000|2022-03-29 04:29:00||1050.9||1050.9||1050.9||1050.9|2
1648528150000|2022-03-29 04:29:10|1051.6|1051|1051.1|1049.6|1051.6|1051|1050.9|1049.6|2
1648528170000|2022-03-29 04:29:30|1050.9|1049.9|1051.1|1049.6|1051.1|1049.9|1050.9|1049.6|0
1648528180000|2022-03-29 04:29:40|1050.9|1049.9|1051.1|1049.6|1051.1|1049.9|1050.9|1049.6|0
1648528200000|2022-03-29 04:30:00|1050.9|1049.9|1051.1|1049.6|1051.1|1049.9|1050.9|1049.6|0
1648528210000|2022-03-29 04:30:10|1050.2||1050.2||1050.2||1050.2||1
1648528230000|2022-03-29 04:30:30|1050.5|1049.5|1050.7|1049.7|1050.7|1049.7|1050.5|1049.5|0
1648528260000|2022-03-29 04:31:00|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|0
1648528280000|2022-03-29 04:31:20|1051.1|1049.6|1051|1049.5|1051.1|1049.6|1051|1049.5|1
1648528290000|2022-03-29 04:31:30|1050.6|1049.6|1050.2|1049.6|1050.6|1049.6|1050.2|1049.6|0
1648528300000|2022-03-29 04:31:40|1050.6||1050.2||1050.6||1050.2||0
1648528420000|2022-03-29 04:33:40|1050.6|1049.7|1050.7|1049.7|1050.7|1049.7|1050.6|1049.7|0
1648528440000|2022-03-29 04:34:00|1050.6|1050|1051.3|1049.8|1051.3|1050|1050.6|1049.8|1
1648528450000|2022-03-29 04:34:10|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|0
1648528470000|2022-03-29 04:34:30|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|1
1648528480000|2022-03-29 04:34:40|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|0
1648528500000|2022-03-29 04:35:00|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|0
1648528510000|2022-03-29 04:35:10|1051.1|1049.5|1051|1049.5|1051.1|1049.5|1051|1049.5|1
1648528580000|2022-03-29 04:36:20|1050.9|1049.9|1051.2|1049.7|1051.2|1049.9|1050.9|1049.6|0
1648528590000|2022-03-29 04:36:30|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|0
1648528610000|2022-03-29 04:36:50|1050.7|1050.1|1050.8|1049.8|1051.1|1050.1|1050.7|1049.8|0
1648528640000|2022-03-29 04:37:20|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|0
1648528760000|2022-03-29 04:39:20|1050.7|1050.1|1051.3|1050.3|1051.3|1050.3|1050.7|1049.9|0
1648528790000|2022-03-29 04:39:50|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|0
1648528820000|2022-03-29 04:40:20|1051.3|1050.3|1051.5|1050|1051.5|1050.3|1051.3|1050|0
1648528930000|2022-03-29 04:42:10|1050.7|1050.1|1051|1049.5|1051|1050.1|1050.7|1049.5|1
1648528980000|2022-03-29 04:43:00|1050.8|1049.8|1051.3|1049.8|1051.3|1049.9|1050.8|1049.8|0
1648529010000|2022-03-29 04:43:30|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|0
1648529020000|2022-03-29 04:43:40|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1648529050000|2022-03-29 04:44:10|1050.8|1049.8|1050.7|1049.7|1050.9|1049.9|1050.7|1049.7|0
1648529150000|2022-03-29 04:45:50|1051|1049.5|1050.9|1049.9|1051|1049.9|1050.9|1049.5|0
1648529160000|2022-03-29 04:46:00|1051.1|1049.6|1050.4|1049.8|1051.1|1049.8|1050.4|1049.6|1
1648529170000|2022-03-29 04:46:10|1050.7|1049.7|1050.9|1049.9|1050.9|1049.9|1050.7|1049.7|0
1648529450000|2022-03-29 04:50:50|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|0
1648529460000|2022-03-29 04:51:00|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.4|1049.8|1
1648529470000|2022-03-29 04:51:10|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1648529480000|2022-03-29 04:51:20|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|4
1648529510000|2022-03-29 04:51:50|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1648529640000|2022-03-29 04:54:00|||||||||3
1648529730000|2022-03-29 04:55:30|||||||||2
1648529850000|2022-03-29 04:57:30|||||||||2
1648529950000|2022-03-29 04:59:10|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|2
1648529980000|2022-03-29 04:59:40|1050.2|1049.6|1050.1|1049.5|1050.2|1049.6|1050|1049.4|5
1648530000000|2022-03-29 05:00:00|||||||||3
1648530020000|2022-03-29 05:00:20|||||||||1
1648530090000|2022-03-29 05:01:30|1050.2|1049.6|1051.1|1049.6|1051.1|1049.6|1050.2|1049.6|8
1648530110000|2022-03-29 05:01:50|1050.9|1049.4|1050.6|1049.6|1050.9|1049.6|1050.6|1049.4|1
1648530150000|2022-03-29 05:02:30|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1648530180000|2022-03-29 05:03:00|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1648530310000|2022-03-29 05:05:10|1050.2|1049.6|1050.1|1049.5|1050.2|1049.6|1050.1|1049.5|1
1648530320000|2022-03-29 05:05:20|||||||||1
1648530340000|2022-03-29 05:05:40|||||||||1
1648530370000|2022-03-29 05:06:10|1050.2|1049.6|1050.2|1049.6|1050.3|1049.7|1050.2|1049.6|1
1648530400000|2022-03-29 05:06:40|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1
1648530410000|2022-03-29 05:06:50|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|0
1648530420000|2022-03-29 05:07:00|1050.6|1049.6|1050.5|1049.5|1050.6|1049.6|1050.5|1049.5|0
1648530470000|2022-03-29 05:07:50|1050.4|1049.8|1050.6|1050|1050.6|1050|1050.4|1049.8|0
1648530490000|2022-03-29 05:08:10|1051.3|1049.8|1051.3|1049.8|1051.3|1050.1|1051.1|1049.8|1
1648530570000|2022-03-29 05:09:30|1051.1|1049.6|1051|1049.5|1051.1|1049.6|1051|1049.5|0
1648530580000|2022-03-29 05:09:40|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|0
1648530610000|2022-03-29 05:10:10|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|0
1648530680000|2022-03-29 05:11:20|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|0
1648530730000|2022-03-29 05:12:10|1051.2|1049.7|1051.3|1049.8|1051.3|1049.8|1051.2|1049.7|0
1648530820000|2022-03-29 05:13:40|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|1050.9|1049.9|0
1648530830000|2022-03-29 05:13:50|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|0
1648530850000|2022-03-29 05:14:10|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|0
1648530870000|2022-03-29 05:14:30|1050.9|1049.4|1050.6|1049.6|1050.9|1049.6|1050.6|1049.4|1
1648530950000|2022-03-29 05:15:50|1050.8|1050|1050.9|1049.9|1050.9|1050|1050.8|1049.8|0
1648531010000|2022-03-29 05:16:50|1051|1050|1052|1050.5|1052|1050.5|1051|1050|2
1648531030000|2022-03-29 05:17:10|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|0
1648531040000|2022-03-29 05:17:20|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|0
1648531050000|2022-03-29 05:17:30|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1648531060000|2022-03-29 05:17:40|1051.9|1050.4|1051.8|1050.3|1051.9|1050.4|1051.8|1050.3|0
1648531080000|2022-03-29 05:18:00|1051.3|1050|1051.5|1050|1051.5|1050|1051.3|1050|0
1648531090000|2022-03-29 05:18:10|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|0
1648531110000|2022-03-29 05:18:30|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|0
1648531130000|2022-03-29 05:18:50|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|0
1648531150000|2022-03-29 05:19:10|1051.2|1050.2|1050.6|1050|1051.4|1050.2|1050.6|1049.8|0
1648531170000|2022-03-29 05:19:30|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1
1648531200000|2022-03-29 05:20:00|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|0
1648531370000|2022-03-29 05:22:50|1051|1050.4|1051.8|1050.3|1051.8|1050.4|1051|1050.3|2
1648531400000|2022-03-29 05:23:20|1051.4|1050.4|1051.5|1050|1051.7|1050.4|1051.4|1050|0
1648531570000|2022-03-29 05:26:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1648531610000|2022-03-29 05:26:50|1053.2|1051.7|1052.3|1051.3|1053.2|1051.7|1052.3|1051.2|2
1648531620000|2022-03-29 05:27:00|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1
1648531680000|2022-03-29 05:28:00|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1
1648531700000|2022-03-29 05:28:20|1052.2|1051.2|1052.7|1051.2|1052.7|1051.2|1052.2|1051.2|0
1648531710000|2022-03-29 05:28:30|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1648531750000|2022-03-29 05:29:10|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1
1648531780000|2022-03-29 05:29:40|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1
1648531790000|2022-03-29 05:29:50|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1648531800000|2022-03-29 05:30:00|1052.2|1050.7|1052.5|1051|1052.5|1051.3|1052.2|1050.7|0
1648531840000|2022-03-29 05:30:40|1052.3|1051.3|1052.8|1051.3|1052.8|1051.4|1052.3|1051.3|0
1648531930000|2022-03-29 05:32:10|1052.6|1051.6|1053.3|1052.3|1053.8|1052.4|1052.6|1051.6|1
1648531940000|2022-03-29 05:32:20|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1648531950000|2022-03-29 05:32:30|1053.3|1052.3|1054|1052.5|1054|1052.8|1053.3|1052.3|0
1648531960000|2022-03-29 05:32:40|1053.6|1052.6|1053.6|1052.6|1053.8|1052.6|1053.6|1052.3|0
1648531970000|2022-03-29 05:32:50|1053.8|1052.3|1053.9|1052.4|1053.9|1052.6|1053.6|1052.3|0
1648531980000|2022-03-29 05:33:00|1053.8|1052.3|1053.7|1052.2|1053.8|1052.6|1053.6|1052.2|0
1648531990000|2022-03-29 05:33:10|1053.8|1053.2|1054.2|1053.2|1054.2|1053.2|1053.8|1053.1|3
1648532000000|2022-03-29 05:33:20|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1
1648532010000|2022-03-29 05:33:30|1054.4|1053.8|1054.6|1053.1|1054.6|1053.8|1054.4|1053.1|0
1648532040000|2022-03-29 05:34:00|1054.5|1053.5|1054.6|1053.6|1054.6|1054|1054.5|1053.5|0
1648532050000|2022-03-29 05:34:10|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|0
1648532060000|2022-03-29 05:34:20|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|0
1648532130000|2022-03-29 05:35:30|1054.3|1053.3|1054.2|1053.2|1054.3|1053.3|1054.2|1053.2|0
1648532150000|2022-03-29 05:35:50|1053.9|1052.9|1053.3|1052.7|1053.9|1052.9|1053.3|1052.7|1
1648532170000|2022-03-29 05:36:10|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1648532180000|2022-03-29 05:36:20|1053.3|1052.7|1053.8|1052.8|1053.8|1052.8|1053.3|1052.7|2
1648532220000|2022-03-29 05:37:00|1054.1|1052.6|1053.9|1053.3|1054.1|1053.3|1053.9|1052.6|0
1648532230000|2022-03-29 05:37:10|1054.3||1054.3||1054.3||1054.3||0
1648532290000|2022-03-29 05:38:10|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|0
1648532300000|2022-03-29 05:38:20|1054.3|1053.3|1054.1|1053.5|1054.3|1053.5|1054.1|1053.3|0
1648532320000|2022-03-29 05:38:40|1054.2|1053.2|1054|1053.4|1054.2|1053.4|1053.7|1053.1|0
1648532330000|2022-03-29 05:38:50|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1648532340000|2022-03-29 05:39:00|1053.7|1053.1|1053.5|1052.9|1053.7|1053.1|1053.5|1052.9|1
1648532350000|2022-03-29 05:39:10|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1648532360000|2022-03-29 05:39:20|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|3
1648532380000|2022-03-29 05:39:40|1054.1|1053.1|1054.2|1053.2|1054.2|1053.2|1054.1|1053.1|0
1648532400000|2022-03-29 05:40:00|1054.4|1052.9|1054.2|1053.2|1054.4|1053.2|1054.1|1052.9|0
1648532410000|2022-03-29 05:40:10|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|0
1648532420000|2022-03-29 05:40:20|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|4
1648532430000|2022-03-29 05:40:30|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|0
1648532440000|2022-03-29 05:40:40|1054.4|1053.8|1053.9|1053.3|1054.4|1053.8|1053.9|1053.3|2
1648532460000|2022-03-29 05:41:00|1054|1053.4|1053.9|1053.3|1054|1053.4|1053.9|1053.3|0
1648532480000|2022-03-29 05:41:20|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|0
1648532500000|2022-03-29 05:41:40|1053.9|1053.3|1053.6|1053|1053.9|1053.3|1053.6|1053|1
1648532510000|2022-03-29 05:41:50|1053.9|1052.9|1053.9|1053.3|1053.9|1053.3|1053.7|1052.9|1
1648532530000|2022-03-29 05:42:10|1053.7|1053.1|1053.6|1053|1053.7|1053.1|1053.6|1053|0
1648532540000|2022-03-29 05:42:20|1053.7|1053.1|1053.5|1052.9|1053.7|1053.1|1053.5|1052.9|2
1648532560000|2022-03-29 05:42:40|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1
1648532580000|2022-03-29 05:43:00||1053.1||1053.1||1053.1||1053.1|3
1648532590000|2022-03-29 05:43:10|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|0
1648532620000|2022-03-29 05:43:40|1053.9|1052.4|1053.7|1052.2|1053.9|1052.4|1053.7|1052.2|0
1648532640000|2022-03-29 05:44:00|1053.8|1052.3|1054|1052.5|1054|1052.6|1053.6|1052.3|0
1648532660000|2022-03-29 05:44:20|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|0
1648532670000|2022-03-29 05:44:30|1054|1052.5|1053.8|1052.8|1054|1052.8|1053.8|1052.5|0
1648532680000|2022-03-29 05:44:40|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|0
1648532730000|2022-03-29 05:45:30|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1648532740000|2022-03-29 05:45:40|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|1053.7|1053.1|0
1648532790000|2022-03-29 05:46:30|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1648532850000|2022-03-29 05:47:30|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|0
1648532860000|2022-03-29 05:47:40|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1648532880000|2022-03-29 05:48:00|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|0
1648532910000|2022-03-29 05:48:30|1053.6|1052.6|1053.4|1052.4|1053.6|1052.6|1053.4|1052.4|0
1648532930000|2022-03-29 05:48:50|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1648532940000|2022-03-29 05:49:00|1053.4|1052.8|1053.7|1052.2|1053.7|1052.8|1053.4|1052.2|0
1648532960000|2022-03-29 05:49:20|1053.4|1052.8|1053.7|1052.2|1053.7|1052.8|1053.4|1052.2|1
1648533010000|2022-03-29 05:50:10|1053.3|1051.8|1052.2|1051.6|1053.3|1051.8|1052.2|1051.6|0
1648533030000|2022-03-29 05:50:30|1052.3|1051.7|1052.8|1051.8|1052.8|1051.8|1052.3|1051.6|0
1648533050000|2022-03-29 05:50:50|1052.9|1051.9|1053|1051.5|1053|1052.2|1052.6|1051.5|1
1648533060000|2022-03-29 05:51:00|1052.4|1051.8|1052.3|1051.7|1052.4|1051.8|1052.3|1051.7|0
1648533080000|2022-03-29 05:51:20|1052.2|1051.6|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|1
1648533090000|2022-03-29 05:51:30|1052.3|1051.7|1052.4|1051.8|1052.4|1051.8|1052.3|1051.7|0
1648533100000|2022-03-29 05:51:40|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1648533110000|2022-03-29 05:51:50|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1648533120000|2022-03-29 05:52:00|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1648533130000|2022-03-29 05:52:10|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1648533140000|2022-03-29 05:52:20|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1648533150000|2022-03-29 05:52:30|1052.2|1051.6|1052.3|1050.8|1052.3|1051.6|1052.2|1050.8|2
1648533270000|2022-03-29 05:54:30|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1648533280000|2022-03-29 05:54:40|1052.1|1051.1|1052.2|1051.2|1052.2|1051.2|1052.1|1051.1|0
1648533290000|2022-03-29 05:54:50|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1648533360000|2022-03-29 05:56:00|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|0
1648533370000|2022-03-29 05:56:10|1052|1051.4|1052.3|1051.7|1052.4|1051.7|1052|1051.2|0
1648533390000|2022-03-29 05:56:30|1052.4|1051.4|1052.3|1051.7|1052.4|1051.7|1052.3|1051.4|0
1648533430000|2022-03-29 05:57:10|1052.2|1051.6|1052.3|1051.7|1052.4|1051.8|1052.2|1051.6|1
1648533440000|2022-03-29 05:57:20|1052.4|1051.8|1052.4|1051.4|1052.4|1051.8|1052.3|1051.4|1
1648533450000|2022-03-29 05:57:30|1052.3|1051.3|1052.4|1051.4|1052.5|1051.4|1052.3|1051|0
1648533480000|2022-03-29 05:58:00|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1648533490000|2022-03-29 05:58:10|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|0
1648533520000|2022-03-29 05:58:40|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1648533550000|2022-03-29 05:59:10|||||||||1
1648533560000|2022-03-29 05:59:20|1055.6|1055|1056.5|1055|1056.5|1055.7|1055.6|1055|66
1648533570000|2022-03-29 05:59:30|1055.5|1054.9|1055.3|1053.8|1055.6|1054.9|1055.3|1053.8|3
1648533580000|2022-03-29 05:59:40|1055.4|1053.9|1055.4|1053.9|1055.5|1054|1055.4|1053.9|0
1648533590000|2022-03-29 05:59:50|1055.1|1053.6|1054.5|1053.5|1055.5|1054|1054.5|1053.5|25
1648533600000|2022-03-29 06:00:00|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|0
1648533610000|2022-03-29 06:00:10|1054.3|1053.7|1054.5|1053|1054.5|1053.7|1053.7|1053|46
1648533620000|2022-03-29 06:00:20|1054.4|1052.9|1053.8|1052.3|1054.5|1053.2|1053.7|1052.2|1
1648533630000|2022-03-29 06:00:30|1053.9|1052.4|1054.1|1052.6|1054.1|1052.6|1053.9|1052.4|0
1648533640000|2022-03-29 06:00:40|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|0
1648533650000|2022-03-29 06:00:50|1053.7|1052.7|1053.4|1051.9|1053.7|1052.7|1053.2|1051.9|0
1648533660000|2022-03-29 06:01:00|1053.3|1051.8|1053.3|1052.3|1053.4|1052.3|1053.3|1051.8|7
1648533670000|2022-03-29 06:01:10|1053.6|1052.1|1054.1|1052.6|1054.1|1052.6|1053.6|1052.1|3
1648533680000|2022-03-29 06:01:20|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|0
1648533730000|2022-03-29 06:02:10|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1648533770000|2022-03-29 06:02:50||1053.3||1052.4||1053.3||1052.4|0
1648533850000|2022-03-29 06:04:10|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|0
1648533870000|2022-03-29 06:04:30|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|0
1648533880000|2022-03-29 06:04:40|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1648533890000|2022-03-29 06:04:50|1055.7|1054.2|1054.4|1053.4|1055.7|1054.2|1054.2|1053.2|32
1648533900000|2022-03-29 06:05:00|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1054.1|1053.5|1
1648533910000|2022-03-29 06:05:10|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|0
1648533930000|2022-03-29 06:05:30|1054.3|1053.7|1054.6|1054|1056.1|1054.6|1054.3|1053.6|17
1648533950000|2022-03-29 06:05:50|1054.8|1053.8|1056.1|1054.6|1056.1|1054.6|1054.6|1053.8|7
1648533960000|2022-03-29 06:06:00|1056|1054.5|1055.9|1054.4|1056|1054.5|1055.6|1054.1|0
1648533970000|2022-03-29 06:06:10|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|0
1648533980000|2022-03-29 06:06:20|1055.4|1054.4|1055.3|1053.8|1055.6|1054.4|1055.3|1053.8|0
1648533990000|2022-03-29 06:06:30|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|1054.9|1053.9|0
1648534000000|2022-03-29 06:06:40|1055.1|1053.6|1055.1|1053.6|1055.1|1053.6|1055.1|1053.6|0
1648534010000|2022-03-29 06:06:50|1055|1053.5|1055|1053.5|1055|1053.5|1055|1053.5|0
1648534020000|2022-03-29 06:07:00|1056|1054.4|1055.4|1054.4|1056|1054.5|1055.4|1053.9|0
1648534030000|2022-03-29 06:07:10|1055.9|1054|1055.1|1053.6|1055.9|1054|1055.1|1053.6|1
1648534050000|2022-03-29 06:07:30|1054.9|1053.4|1055.4|1053.9|1055.4|1053.9|1054.9|1053.4|0
1648534080000|2022-03-29 06:08:00|1055.5|1054|1055.7|1054.2|1055.7|1054.2|1055.5|1054|0
1648534090000|2022-03-29 06:08:10|1054.9|1053.9|1054.9|1054.3|1055.1|1054.3|1054.7|1053.6|0
1648534170000|2022-03-29 06:09:30|1055.5|1054|1055.7|1054.7|1055.7|1054.7|1055.3|1054|0
1648534180000|2022-03-29 06:09:40|1055.5|1054|1055.5|1054|1055.5|1054|1055.5|1054|0
1648534230000|2022-03-29 06:10:30|1055.3|1054.3|1055.6|1054.1|1055.6|1054.3|1055.3|1054.1|1
1648534240000|2022-03-29 06:10:40|1055.5|1054.9|1055.7|1054.2|1055.7|1054.9|1055.5|1054.2|0
1648534260000|2022-03-29 06:11:00|1055.9|1054.4|1056.5|1055|1056.5|1055|1055.7|1054.4|0
1648534410000|2022-03-29 06:13:30|1056.1|1055.1|1055.9|1054.4|1056.4|1055.1|1055.9|1054.4|1
1648534420000|2022-03-29 06:13:40|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|0
1648534440000|2022-03-29 06:14:00|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|0
1648534470000|2022-03-29 06:14:30||1054.8||1054.8||1054.8||1054.8|1
1648534480000|2022-03-29 06:14:40|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|0
1648534490000|2022-03-29 06:14:50|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|0
1648534500000|2022-03-29 06:15:00|1056|1054.5|1056|1054.5|1056.1|1054.6|1056|1054.5|0
1648534510000|2022-03-29 06:15:10|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|0
1648534520000|2022-03-29 06:15:20|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|0
1648534560000|2022-03-29 06:16:00|1055.7|1055.1|1055.7|1054.2|1055.9|1055.1|1055.7|1054.2|0
1648534570000|2022-03-29 06:16:10|1055.4|1054.4|1055.7|1054.2|1055.7|1054.4|1055.4|1054.2|1
1648534610000|2022-03-29 06:16:50||1055.1||1054.2||1055.1||1054.2|0
1648534620000|2022-03-29 06:17:00|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|0
1648534630000|2022-03-29 06:17:10|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|0
1648534640000|2022-03-29 06:17:20|1055.9|1055.3|1056.8|1055.3|1056.8|1055.3|1055.9|1054.8|6
1648534650000|2022-03-29 06:17:30|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|0
1648534660000|2022-03-29 06:17:40|1056.8|1055.3|1057.1|1055.6|1057.1|1055.6|1056.8|1055.3|16
1648534670000|2022-03-29 06:17:50|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|0
1648534690000|2022-03-29 06:18:10|1057.1|1055.6|1058|1057|1058.4|1057|1057.1|1055.6|0
1648534700000|2022-03-29 06:18:20|1057.7|1057.1|1056.9|1055.4|1057.7|1057.1|1056.9|1055.4|2
1648534710000|2022-03-29 06:18:30|1056.7|1056.1|1056.6|1055.1|1058.4|1056.9|1056.4|1054.9|11
1648534720000|2022-03-29 06:18:40|1056.4|1054.9|1056.4|1054.9|1056.5|1055|1056.4|1054.9|0
1648534730000|2022-03-29 06:18:50|1056.1|1055.1|1055.8|1054.8|1056.1|1055.1|1055.8|1054.8|0
1648534760000|2022-03-29 06:19:20|1055.7|1054.7|1055.7|1054.7|1055.7|1054.7|1055.7|1054.7|0
1648534810000|2022-03-29 06:20:10|1056.1|1054.6|1056.2|1054.7|1056.2|1054.7|1056.1|1054.6|0
1648534880000|2022-03-29 06:21:20|1056.7|1055.2|1057|1055.5|1057|1055.5|1056.7|1055.2|1
1648534890000|2022-03-29 06:21:30|1056.9|1056.3|1056.8|1055.3|1057.9|1056.4|1056.8|1055.3|28
1648534900000|2022-03-29 06:21:40|1056.6|1055.1|1056.8|1056.2|1056.8|1056.2|1056.6|1055.1|2
1648534910000|2022-03-29 06:21:50|1056.9|1055.9|1056.9|1056.3|1057.9|1056.4|1056.9|1055.9|24
1648534920000|2022-03-29 06:22:00|1057|1056|1057.2|1056.6|1057.2|1056.6|1057|1055.5|1
1648534930000|2022-03-29 06:22:10|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|1057.4|1056.4|0
1648534940000|2022-03-29 06:22:20|1057.2|1056.6|1057.2|1056.6|1057.4|1056.6|1057.2|1056.4|1
1648534950000|2022-03-29 06:22:30|1057.1|1056.5|1057.9|1056.9|1057.9|1056.9|1057.1|1056.5|1
1648534960000|2022-03-29 06:22:40|1058|1057|1058|1057|1058|1057|1058|1057|0
1648534970000|2022-03-29 06:22:50|1057.9|1056.9|1057.9|1056.9|1057.9|1056.9|1057.9|1056.9|0
1648534980000|2022-03-29 06:23:00|1058.2|1056.7|1057.1|1055.6|1058.2|1057.1|1057.1|1055.6|22
1648535000000|2022-03-29 06:23:20|1056.8|1055.3|1057|1055.5|1057|1055.5|1056.8|1055.3|2
1648535010000|2022-03-29 06:23:30|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|0
1648535020000|2022-03-29 06:23:40|1056.6|1055.1|1058.2|1056.7|1058.2|1056.7|1056.3|1054.8|7
1648535030000|2022-03-29 06:23:50|1058|1056.5|1057.7|1056.2|1058|1056.5|1057.7|1056.2|0
1648535040000|2022-03-29 06:24:00||1056.7||1056.7||1056.7||1056.7|0
1648535050000|2022-03-29 06:24:10|1057.4|1056.8|1057.2|1056.2|1057.4|1056.8|1056.8|1056.2|7
1648535060000|2022-03-29 06:24:20|1057.5|1056.5|1057.5|1056.5|1057.5|1056.5|1057.5|1056.5|1
1648535090000|2022-03-29 06:24:50|1057.7|1056.2|1057.5|1056.5|1057.7|1056.5|1057.3|1056|0
1648535100000|2022-03-29 06:25:00|1057.3|1056.7|1057.7|1056.7|1057.7|1056.7|1057.3|1056.6|0
1648535140000|2022-03-29 06:25:40|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|1057.8|1056.8|2
1648535160000|2022-03-29 06:26:00|1058.1|1056.6|1057.8|1056.8|1058.2|1056.8|1057.8|1056.6|0
1648535170000|2022-03-29 06:26:10|1058.1|1056.6|1058.2|1056.7|1058.2|1056.7|1058.1|1056.6|0
1648535180000|2022-03-29 06:26:20|1058.6|1058|1058.5|1057.5|1058.7|1058|1058.5|1057.5|5
1648535190000|2022-03-29 06:26:30|1058.7|1057.2|1058.8|1057.3|1058.9|1057.4|1058.6|1057.1|8
1648535200000|2022-03-29 06:26:40|1058.7|1057.7|1058.8|1057.8|1058.8|1057.8|1058.7|1057.7|0
1648535210000|2022-03-29 06:26:50|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|0
1648535240000|2022-03-29 06:27:20|1059|1058|1059.1|1058.1|1059.1|1058.1|1059|1058|0
1648535250000|2022-03-29 06:27:30|1059.2|1058.2|1059.2|1057.7|1059.2|1058.2|1059.1|1057.7|0
1648535260000|2022-03-29 06:27:40|1058.8|1057.8|1058.8|1057.8|1058.8|1058|1058.6|1057.8|0
1648535270000|2022-03-29 06:27:50|1059.2|1057.7|1059|1058.4|1059.2|1058.4|1059|1057.7|0
1648535280000|2022-03-29 06:28:00|1059.7|1058.2|1059.7|1058.2|1059.7|1058.2|1059.7|1058.2|1
1648535290000|2022-03-29 06:28:10|1059.5|1058.5|1059.5|1058.9|1059.5|1058.9|1059.5|1058.5|0
1648535300000|2022-03-29 06:28:20|1060|1059|1060|1059.4|1060|1059.4|1060|1059|2
1648535310000|2022-03-29 06:28:30|||||||||1
1648535320000|2022-03-29 06:28:40|||||||||1
1648535330000|2022-03-29 06:28:50|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|1060.1|1059.5|2
1648535340000|2022-03-29 06:29:00|1060.5|1060|1060.7|1060.1|1061|1060.1|1060.5|1060|3
1648535350000|2022-03-29 06:29:10|1063|1061.5|1062.4|1061.4|1063|1062|1062.4|1061.3|21
1648535360000|2022-03-29 06:29:20|1062.5|1061.5|1063.1|1062.5|1063.5|1062.5|1062.5|1061.5|1
1648535370000|2022-03-29 06:29:30|1063.7|1062.2|1064.3|1062.8|1064.4|1062.9|1063.7|1062.2|11
1648535380000|2022-03-29 06:29:40|1064.1|1062.6|1063.8|1062.3|1064.2|1062.7|1063.8|1062.3|2
1648535390000|2022-03-29 06:29:50|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1
1648535400000|2022-03-29 06:30:00|1063.4|1062.4|1062.9|1061.4|1063.4|1062.4|1062.9|1061.4|0
1648535410000|2022-03-29 06:30:10|1062.6|1061.6|1062.4|1061.4|1062.6|1061.6|1062.4|1061.4|0
1648535430000|2022-03-29 06:30:30|1062.5|1061.5|1062.8|1061.3|1062.8|1061.7|1062.3|1061.3|0
1648535440000|2022-03-29 06:30:40|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|0
1648535450000|2022-03-29 06:30:50|1062.5|1061.5|1062.5|1061.5|1062.8|1061.6|1062.2|1061.2|0
1648535460000|2022-03-29 06:31:00|1062.3|1061.7|1062.6|1061.1|1062.6|1061.7|1062|1061|3
1648535470000|2022-03-29 06:31:10|1062|1061.4|1061.7|1061.1|1062|1061.4|1061.7|1061.1|3
1648535480000|2022-03-29 06:31:20|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|1061.9|1060.9|0
1648535490000|2022-03-29 06:31:30|1061.7|1061.1|1061.9|1060.9|1061.9|1061.1|1061.7|1060.9|0
1648535510000|2022-03-29 06:31:50|1062.3|1061.3|1061.9|1060.4|1062.3|1061.3|1061.9|1060.4|1
1648535540000|2022-03-29 06:32:20|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|0
1648535550000|2022-03-29 06:32:30|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|0
1648535580000|2022-03-29 06:33:00||1060.9||1060.9||1060.9||1060.9|0
1648535590000|2022-03-29 06:33:10|1062.1|1060.6|1061.9|1060.9|1062.1|1060.9|1061.9|1060.6|0
1648535610000|2022-03-29 06:33:30||1060.4||1060.4||1060.4||1060.4|1
1648535620000|2022-03-29 06:33:40|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|0
1648535640000|2022-03-29 06:34:00|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1648535650000|2022-03-29 06:34:10|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|0
1648535670000|2022-03-29 06:34:30|1061.4||1061.4||1061.4||1061.4||0
1648535690000|2022-03-29 06:34:50|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|1061.6|1060.1|0
1648535700000|2022-03-29 06:35:00|1061.5|1060|1061.5|1060|1061.5|1060|1061.5|1060|0
1648535720000|2022-03-29 06:35:20|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|0
1648535730000|2022-03-29 06:35:30|1061|1060|1061|1059.5|1061|1060|1061|1059.5|0
1648535790000|2022-03-29 06:36:30|1061.1|1059.6|1061|1059.5|1061.1|1059.6|1061|1059.5|0
1648535800000|2022-03-29 06:36:40|1061.1|1059.6|1061.2|1060.2|1061.2|1060.2|1060.8|1059.6|0
1648535810000|2022-03-29 06:36:50|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|1061.1|1060.1|0
1648535830000|2022-03-29 06:37:10|1061.2|1060.6|1061.4|1060.4|1061.4|1060.6|1061.2|1060.4|0
1648535840000|2022-03-29 06:37:20|1061.5|1060.5|1061.6|1061|1061.6|1061|1061.4|1060.5|1
1648535850000|2022-03-29 06:37:30|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|5
1648535870000|2022-03-29 06:37:50|1063.3|1062.7|1062.9|1061.4|1063.3|1062.7|1062.9|1061.4|2
1648535890000|2022-03-29 06:38:10|1062.7|1062.1|1063.9|1062.9|1064.3|1062.9|1062.6|1061.9|3
1648535900000|2022-03-29 06:38:20|1063.6|1062.6|1064.1|1062.6|1064.1|1062.6|1063.6|1062.6|2
1648535910000|2022-03-29 06:38:30|1063.6||1063.6||1063.6||1063.6||1
1648535940000|2022-03-29 06:39:00|1063.8|1062.3|1062.8|1061.3|1063.8|1062.3|1062.8|1061.3|4
1648535950000|2022-03-29 06:39:10|1062.1|1061.5|1062.4|1061.4|1062.4|1061.5|1062.1|1061.4|0
1648535980000|2022-03-29 06:39:40|1062.2|1061.6|1061.8|1060.3|1062.2|1061.6|1061.8|1060.3|0
1648536010000|2022-03-29 06:40:10|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1
1648536030000|2022-03-29 06:40:30|1063.1|1061.9|1063.1|1061.6|1063.1|1061.9|1063.1|1061.6|0
1648536040000|2022-03-29 06:40:40|1062.9|1061.4|1061.9|1060.9|1062.9|1062.3|1061.9|1060.9|2
1648536050000|2022-03-29 06:40:50|1062|1061|1061.8|1061.2|1062|1061.2|1061.8|1061|0
1648536060000|2022-03-29 06:41:00|1061.9|1060.9|1061.1|1060.1|1062.1|1060.9|1061|1060|0
1648536070000|2022-03-29 06:41:10|1060.9|1060.3|1061.4|1059.9|1061.4|1060.3|1060.8|1059.9|0
1648536080000|2022-03-29 06:41:20|1061.9|1060.4|1061.5|1060|1061.9|1060.4|1061.5|1060|0
1648536090000|2022-03-29 06:41:30|1061.2|1060.2|1060.8|1060.2|1061.2|1060.4|1060.8|1060.2|0
1648536110000|2022-03-29 06:41:50|1061.1|1060.1|1060.8|1060.2|1061.1|1060.2|1060.8|1060.1|0
1648536120000|2022-03-29 06:42:00|1061.1|1059.6|1060.7|1059.2|1061.1|1059.6|1060.6|1059.2|2
1648536130000|2022-03-29 06:42:10|1060.8|1059.3|1061.1|1059.6|1061.1|1060.1|1060.1|1059.3|5
1648536140000|2022-03-29 06:42:20|1060.9|1059.4|1061|1059.5|1061|1059.5|1060.9|1059.4|0
1648536150000|2022-03-29 06:42:30|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|1060.9|1059.4|0
1648536160000|2022-03-29 06:42:40|1060.8|1059.3|1060.6|1059.1|1060.8|1059.4|1060.3|1059.1|0
1648536170000|2022-03-29 06:42:50|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|1060.7|1059.2|0
1648536180000|2022-03-29 06:43:00|1060.3|1059.3|1059.9|1058.4|1060.6|1059.3|1059.9|1058.4|1
1648536190000|2022-03-29 06:43:10|1060.1|1058.6|1059.7|1058.7|1060.1|1058.7|1059.7|1058.6|0
1648536200000|2022-03-29 06:43:20|1059.6|1058.6|1060.5|1059|1060.8|1059.3|1059.3|1058.5|2
1648536210000|2022-03-29 06:43:30|1060.4|1058.9|1060.3|1058.8|1060.4|1058.9|1060.3|1058.8|0
1648536260000|2022-03-29 06:44:20|1059.3|1057.8|1059.4|1057.9|1059.4|1057.9|1059.3|1057.8|5
1648536270000|2022-03-29 06:44:30|1059.3|1057.8|1059.4|1057.9|1059.4|1057.9|1059.3|1057.8|0
1648536300000|2022-03-29 06:45:00|1059.2|1058.6|1060.4|1058.9|1060.4|1059.2|1059.2|1058.6|3
1648536320000|2022-03-29 06:45:20|1060.1|1059.1|1060.1|1058.6|1060.1|1059.1|1060.1|1058.6|1
1648536350000|2022-03-29 06:45:50|1060|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058.3|2
1648536380000|2022-03-29 06:46:20|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|0
1648536410000|2022-03-29 06:46:50|1058.9|1058.3|1060.3|1058.8|1060.3|1058.8|1058.9|1058.1|2
1648536420000|2022-03-29 06:47:00|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|0
1648536500000|2022-03-29 06:48:20|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|1059.9|1059.3|0
1648536510000|2022-03-29 06:48:30|1061.2|1059.7|1060.9|1059.4|1061.2|1059.7|1060.7|1059.2|5
1648536520000|2022-03-29 06:48:40|1061|1059.5|1062.2|1061.2|1062.3|1061.3|1061|1059.5|5
1648536530000|2022-03-29 06:48:50|1062|1060.5|1061.9|1060.4|1062|1060.5|1061.9|1060.4|2
1648536540000|2022-03-29 06:49:00|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|1061.7|1060.2|0
1648536550000|2022-03-29 06:49:10|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1
1648536600000|2022-03-29 06:50:00|1061.9|1060.4|1061.8|1060.3|1061.9|1060.4|1061.7|1060.2|0
1648536660000|2022-03-29 06:51:00|1061.9|1060.4|1062.1|1060.6|1062.1|1060.6|1061.9|1060.4|0
1648536670000|2022-03-29 06:51:10|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|0
1648536690000|2022-03-29 06:51:30|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|1061.9|1060.4|0
1648536710000|2022-03-29 06:51:50|1061.4|1060.6|1060.9|1060.3|1061.4|1060.6|1060.9|1060.3|0
1648536720000|2022-03-29 06:52:00|1061.1|1060.1|1060.7|1059.2|1061.1|1060.1|1060.3|1059.2|6
1648536730000|2022-03-29 06:52:10|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|0
1648536850000|2022-03-29 06:54:10|1060.4|1058.9|1058.8|1057.3|1060.4|1058.9|1058.8|1057.3|10
1648536860000|2022-03-29 06:54:20|1059.2|1058.2|1059.3|1058.3|1059.3|1058.3|1059.2|1058.2|1
1648536870000|2022-03-29 06:54:30|1058.9|1057.4|1058.7|1057.2|1058.9|1057.4|1058.7|1057.2|1
1648536880000|2022-03-29 06:54:40|1058.5|1057.5|1058.7|1057.2|1058.9|1057.5|1058.5|1057.1|0
1648536890000|2022-03-29 06:54:50|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|0
1648536900000|2022-03-29 06:55:00|1058.9|1057.4|1058.8|1057.3|1058.9|1057.4|1058.8|1057.3|0
1648536910000|2022-03-29 06:55:10|1058.9|1057.4|1058.8|1057.3|1058.9|1057.4|1058.8|1057.3|0
1648536920000|2022-03-29 06:55:20|1059|1057.8|1058.9|1057.4|1059|1057.8|1058.7|1057.4|0
1648536940000|2022-03-29 06:55:40|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|0
1648536950000|2022-03-29 06:55:50|1058.9|1057.4|1059|1058.4|1059.1|1058.5|1058.7|1057.4|2
1648536960000|2022-03-29 06:56:00|1058.8|1057.8|1059|1058|1059|1058|1058.8|1057.8|3
1648536970000|2022-03-29 06:56:10||1058.4||1058.4||1058.4||1058.4|0
1648536980000|2022-03-29 06:56:20|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|1059.1|1058.5|0
1648537040000|2022-03-29 06:57:20|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1648537070000|2022-03-29 06:57:50|1058.9|1058|1058.9|1057.4|1058.9|1058|1058.9|1057.4|2
1648537130000|2022-03-29 06:58:50|1058.3|1057.7|1057.4|1056.4|1058.3|1057.7|1057.4|1056.4|2
1648537140000|2022-03-29 06:59:00|1057.5|1056.5|1057.6|1056.1|1057.6|1056.6|1057.2|1055.7|4
1648537150000|2022-03-29 06:59:10|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1056.7|1055.3|5
1648537200000|2022-03-29 07:00:00|1058|1056.5|1056.9|1055.4|1058|1056.6|1056.9|1055.4|3
1648537210000|2022-03-29 07:00:10|1056.8|1055.3|1056.4|1054.9|1056.8|1055.3|1056.4|1054.9|0
1648537220000|2022-03-29 07:00:20|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|0
1648537230000|2022-03-29 07:00:30|1055.9|1054.9|1055.8|1054.8|1055.9|1054.9|1055.8|1054.8|0
1648537270000|2022-03-29 07:01:10|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|0
1648537280000|2022-03-29 07:01:20|1055.8|1055.2|1056.5|1055|1056.5|1055.2|1055.8|1055|2
1648537290000|2022-03-29 07:01:30|1057.3|1055.8|1057.4|1055.9|1057.4|1055.9|1057.3|1055.8|0
1648537300000|2022-03-29 07:01:40|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|2
1648537320000|2022-03-29 07:02:00|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|0
1648537340000|2022-03-29 07:02:20|1057|1056.4|1056.9|1056.3|1057|1056.4|1056.9|1056.3|1
1648537360000|2022-03-29 07:02:40|1056.8|1056.2|1056.7|1056.1|1056.8|1056.2|1056.7|1056.1|0
1648537370000|2022-03-29 07:02:50|1057.2|1056.2|1057.1|1056.1|1057.2|1056.2|1057.1|1056.1|3
1648537380000|2022-03-29 07:03:00|1056.9|1056.3|1057.1|1055.6|1057.2|1056.3|1056.7|1055.6|4
1648537390000|2022-03-29 07:03:10|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|0
1648537400000|2022-03-29 07:03:20|1057.1|1056.1|1057.2|1056.2|1057.2|1056.2|1057.1|1056.1|1
1648537420000|2022-03-29 07:03:40|1057.3|1056.3|1057.5|1056.5|1057.5|1056.5|1057.1|1056.3|2
1648537430000|2022-03-29 07:03:50|1057.8|1056.3|1057.4|1056.4|1057.8|1056.5|1057.4|1056.3|2
1648537440000|2022-03-29 07:04:00|1058.2|1056.7|1058.6|1057.1|1058.6|1057.1|1058.2|1056.7|1
1648537450000|2022-03-29 07:04:10|1058.3|1057.3|1057.4|1056.4|1058.3|1057.3|1057.4|1056.4|1
1648537480000|2022-03-29 07:04:40|1057.5|1056.5|1057.5|1056.5|1057.5|1056.5|1057.5|1056.5|0
1648537500000|2022-03-29 07:05:00|1058.1|1056.6|1058.2|1056.7|1058.3|1056.8|1058.1|1056.6|2
1648537520000|2022-03-29 07:05:20|1058.3|1056.8|1058.5|1057|1058.5|1057|1058.3|1056.8|0
1648537530000|2022-03-29 07:05:30|||||||||1
1648537540000|2022-03-29 07:05:40|||||||||1
1648537550000|2022-03-29 07:05:50|1058.6|1057.1|1059|1057.5|1059|1057.5|1058.6|1057.1|2
1648537560000|2022-03-29 07:06:00|1059.5|1058|1059.6|1058.1|1059.6|1058.1|1058.9|1057.9|3
1648537580000|2022-03-29 07:06:20|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|1059.4|1058.4|0
1648537590000|2022-03-29 07:06:30|1059.8|1058.3|1061.1|1060.5|1061.1|1060.5|1059.8|1058.3|24
1648537600000|2022-03-29 07:06:40|1061|1060.4|1060.7|1060.1|1061|1060.4|1060.7|1060.1|1
1648537610000|2022-03-29 07:06:50|1060.8|1060.2|1061.8|1060.3|1061.8|1060.3|1060.8|1060.2|1
1648537620000|2022-03-29 07:07:00|||||||||1
1648537630000|2022-03-29 07:07:10|1061.3||1061.3||1061.3||1061.3||3
1648537640000|2022-03-29 07:07:20|1061.4|1060.4|1061.9|1061.3|1061.9|1061.3|1061.4|1060.4|4
1648537650000|2022-03-29 07:07:30|1062.1|1061.5|1062.6|1062|1062.6|1062|1062.1|1061.5|2
1648537660000|2022-03-29 07:07:40|1063.3|1061.8|1063.2|1061.7|1063.3|1061.9|1062.5|1061.7|2
1648537670000|2022-03-29 07:07:50|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|1063.4|1061.9|0
1648537680000|2022-03-29 07:08:00|1063.5|1062|1064.1|1062.6|1064.1|1062.6|1063.4|1062|1
1648537690000|2022-03-29 07:08:10|1064|1062.5|1062.2|1060.7|1064|1062.5|1062.2|1060.7|8
1648537700000|2022-03-29 07:08:20|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.2|1060.7|0
1648537710000|2022-03-29 07:08:30|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|1062.1|1060.6|0
1648537720000|2022-03-29 07:08:40|1062.2|1060.7|1062.4|1060.9|1062.6|1061.1|1062.2|1060.7|1
1648537750000|2022-03-29 07:09:10|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|4
1648537760000|2022-03-29 07:09:20|1062.2|1060.7|1062.2|1060.7|1062.3|1060.8|1062.2|1060.7|0
1648537770000|2022-03-29 07:09:30|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|0
1648537790000|2022-03-29 07:09:50|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|1062.6|1061.1|0
1648537800000|2022-03-29 07:10:00|1062.8|1061.3|1062.9|1061.4|1062.9|1061.4|1062.8|1061.3|1
1648537810000|2022-03-29 07:10:10|1062.8|1061.3|1062.9|1061.4|1062.9|1061.4|1062.7|1061.2|1
1648537820000|2022-03-29 07:10:20|||||||||1
1648537830000|2022-03-29 07:10:30|1063.4|1061.9|1063.8|1062.3|1063.9|1062.4|1063.4|1061.9|3
1648537840000|2022-03-29 07:10:40|1063.7|1062.2|1063.9|1062.4|1063.9|1062.4|1063.7|1062.2|3
1648537850000|2022-03-29 07:10:50|1064.4|1062.9|1064.5|1063|1064.6|1063.1|1064.4|1062.9|3
1648537860000|2022-03-29 07:11:00|1064.3|1062.8|1064.4|1063.8|1064.4|1063.8|1064.2|1062.7|4
1648537870000|2022-03-29 07:11:10|1064.7|1063.2|1064.6|1063.1|1064.7|1063.2|1064.6|1063.1|4
1648537900000|2022-03-29 07:11:40|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|0
1648537910000|2022-03-29 07:11:50|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1
1648537920000|2022-03-29 07:12:00|1064.3|1062.8|1064.2|1062.7|1064.3|1062.8|1064.2|1062.7|0
1648537930000|2022-03-29 07:12:10|1064.1|1062.6|1063.8|1062.3|1064.1|1062.6|1063.6|1062.1|1
1648537940000|2022-03-29 07:12:20|1063.7|1062.2|1063.4|1061.9|1063.7|1062.2|1063.4|1061.9|0
1648538010000|2022-03-29 07:13:30|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1648538020000|2022-03-29 07:13:40|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|1062.9|1061.4|0
1648538060000|2022-03-29 07:14:20|1062.8|1061.3|1062.9|1061.4|1062.9|1061.4|1062.8|1061.3|0
1648538100000|2022-03-29 07:15:00|1062.8|1061.3|1062.8|1061.3|1062.9|1061.4|1062.7|1061.2|0
1648538110000|2022-03-29 07:15:10|1062.7|1061.2|1062.8|1061.3|1062.8|1061.3|1062.7|1061.2|0
1648538130000|2022-03-29 07:15:30|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|0
1648538150000|2022-03-29 07:15:50|1062.6|1061.1|1062.9|1061.4|1062.9|1061.4|1062.6|1061.1|1
1648538180000|2022-03-29 07:16:20|1063|1061.5|1063.2|1061.7|1063.2|1061.7|1063|1061.5|0
1648538220000|2022-03-29 07:17:00|1063.3|1061.8|1063.2|1061.7|1063.3|1062|1062.6|1061.6|0
1648538230000|2022-03-29 07:17:10|1063.1|1061.6|1063.1|1061.6|1063.1|1061.7|1062.7|1061.4|0
1648538240000|2022-03-29 07:17:20|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|3
1648538250000|2022-03-29 07:17:30|1062.1|1060.6|1062.1|1060.6|1062.1|1060.7|1061.7|1060.6|0
1648538260000|2022-03-29 07:17:40|1061.7|1060.7|1061.7|1060.2|1061.8|1060.7|1061.7|1060.2|0
1648538270000|2022-03-29 07:17:50|1061.8|1060.3|1062.8|1061.3|1062.8|1061.3|1061.6|1060.3|1
1648538280000|2022-03-29 07:18:00|1062.7|1061.2|1062.7|1061.2|1062.8|1061.3|1062.7|1061.2|0
1648538290000|2022-03-29 07:18:10|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|0
1648538300000|2022-03-29 07:18:20|1062.7|1061.2|1062.7|1061.2|1062.7|1061.2|1062.6|1061.1|0
1648538310000|2022-03-29 07:18:30|1062.3|1061.3|1062.4|1060.9|1062.5|1061.3|1062.3|1060.9|0
1648538320000|2022-03-29 07:18:40|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|0
1648538350000|2022-03-29 07:19:10|1062.6|1061.1|1062.7|1061.2|1062.7|1061.2|1062.6|1061.1|0
1648538360000|2022-03-29 07:19:20|1062.8|1061.3|1063.8|1062.3|1063.8|1062.3|1062.8|1061.3|1
1648538370000|2022-03-29 07:19:30|1063.7|1062.2|1063.3|1061.8|1063.8|1062.3|1062.9|1061.8|0
1648538420000|2022-03-29 07:20:20|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|1063.1|1062.1|0
1648538430000|2022-03-29 07:20:30|1063.2|1062.2|1063.3|1062.3|1063.3|1062.3|1063.2|1062.2|0
1648538450000|2022-03-29 07:20:50|1063.2|1062.6|1063.5|1062|1063.5|1062.6|1063.2|1061.9|1
1648538460000|2022-03-29 07:21:00|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|1063.3|1062.3|0
1648538480000|2022-03-29 07:21:20|1063.4|1061.9|1063.3|1062.3|1063.4|1062.3|1063.3|1061.9|4
1648538490000|2022-03-29 07:21:30|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|0
1648538500000|2022-03-29 07:21:40|1064|1062.5|1063.8|1062.3|1064|1062.5|1063.7|1062.2|0
1648538510000|2022-03-29 07:21:50|1063.5|1062.9|1064.1|1062.6|1064.1|1062.9|1063.5|1062.6|1
1648538520000|2022-03-29 07:22:00|1063.8|1062.3|1064|1063.4|1064.3|1063.4|1063.8|1062.3|0
1648538530000|2022-03-29 07:22:10|1064.3|1063.3|1064.1|1063.5|1064.3|1063.5|1064|1063.3|0
1648538540000|2022-03-29 07:22:20|||||||||1
1648538550000|2022-03-29 07:22:30|1064.2|1063.6|1064.7|1063.2|1064.7|1063.6|1064.2|1063.2|1
1648538570000|2022-03-29 07:22:50|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|0
1648538640000|2022-03-29 07:24:00|1064.6|1063.1|1063.7|1062.2|1064.6|1063.1|1063.4|1062.1|1
1648538650000|2022-03-29 07:24:10|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1648538660000|2022-03-29 07:24:20|1064.6|1063.6|1064.3|1062.8|1064.6|1063.6|1064.2|1062.7|7
1648538670000|2022-03-29 07:24:30|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|1064.2|1062.7|0
1648538680000|2022-03-29 07:24:40|1063.9|1062.4|1064|1062.5|1064|1062.5|1063.9|1062.4|0
1648538690000|2022-03-29 07:24:50|1063.8|1062.3|1064|1062.5|1064|1062.5|1063.8|1062.3|0
1648538700000|2022-03-29 07:25:00|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|1063.9|1062.4|0
1648538710000|2022-03-29 07:25:10|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1648538730000|2022-03-29 07:25:30||1062.8||1062.8||1062.8||1062.8|0
1648538750000|2022-03-29 07:25:50|1063.6|1062.6|1063.6|1063|1063.6|1063|1063.6|1062.6|3
1648538760000|2022-03-29 07:26:00|1063.8|1063.2|1063.8|1063.2|1064|1063.2|1063.8|1063|2
1648538790000|2022-03-29 07:26:30|1064|1063|1063.6|1063|1064|1063|1063.6|1063|1
1648538810000|2022-03-29 07:26:50|1063.8|1062.8|1063.7|1062.2|1063.8|1062.8|1063.7|1062.2|5
1648538840000|2022-03-29 07:27:20|1063.9|1062.9|1063.7|1062.2|1063.9|1062.9|1063.3|1062.2|8
1648538870000|2022-03-29 07:27:50|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|1063.5|1062.5|0
1648538880000|2022-03-29 07:28:00|1063.4|1062.8|1063.5|1062.9|1063.8|1062.9|1063.4|1062.7|0
1648538900000|2022-03-29 07:28:20|1063.4|1062.8|1063.5|1062.9|1063.5|1062.9|1063.4|1062.8|0
1648538910000|2022-03-29 07:28:30|1063.6|1063|1064|1062.5|1064.2|1063.2|1063.6|1062.4|5
1648538920000|2022-03-29 07:28:40|1064.1|1062.6|1064|1062.5|1064.1|1062.6|1064|1062.5|0
1648538930000|2022-03-29 07:28:50|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|0
1648538940000|2022-03-29 07:29:00|1063.9|1063.2|1063.9|1062.9|1063.9|1063.3|1063.8|1062.8|2
1648538950000|2022-03-29 07:29:10|1063.8|1062.8|1063.9|1062.9|1063.9|1062.9|1063.8|1062.8|0
1648538960000|2022-03-29 07:29:20|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|0
1648538970000|2022-03-29 07:29:30|1063.6|1063|1063.6|1062.6|1063.6|1063|1063.6|1062.6|2
1648538980000|2022-03-29 07:29:40|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|1063.3|1062.7|0
1648538990000|2022-03-29 07:29:50|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1648539000000|2022-03-29 07:30:00|1063.1|1061.6|1063|1061.5|1063.1|1061.6|1063|1061.5|3
1648539010000|2022-03-29 07:30:10|1063.1|1061.6|1062.6|1061.6|1063.1|1061.8|1062.6|1061.6|0
1648539020000|2022-03-29 07:30:20|1062.4|1061.8|1062.5|1061.9|1062.6|1062|1062.4|1061.8|1
1648539060000|2022-03-29 07:31:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1648539070000|2022-03-29 07:31:10|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|2
1648539120000|2022-03-29 07:32:00|1063.3|1062.1|1063.4|1062.8|1063.6|1062.8|1063.1|1062.1|2
1648539130000|2022-03-29 07:32:10|1063.8||1063.8||1063.8||1063.8||1
1648539150000|2022-03-29 07:32:30|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|1064.1|1062.6|2
1648539160000|2022-03-29 07:32:40|1063.9|1062.9|1063.8|1063.2|1063.9|1063.2|1063.6|1062.8|0
1648539230000|2022-03-29 07:33:50|1063.6|1063|1062.8|1061.8|1063.6|1063|1062.8|1061.8|4
1648539240000|2022-03-29 07:34:00|1062.9|1061.9|1062.8|1061.8|1062.9|1061.9|1062.8|1061.8|0
1648539320000|2022-03-29 07:35:20|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|1062.9|1061.9|0
1648539340000|2022-03-29 07:35:40|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1648539350000|2022-03-29 07:35:50|1063|1062|1062.9|1062.3|1063.1|1062.3|1062.9|1062|3
1648539360000|2022-03-29 07:36:00|1063.2|1062.2|1063.3|1062.3|1063.3|1062.3|1063.2|1062.2|0
1648539370000|2022-03-29 07:36:10|1063.4|1062.4|1063.2|1062.6|1063.4|1062.6|1063.1|1062.4|0
1648539380000|2022-03-29 07:36:20|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|1063.1|1062.5|0
1648539410000|2022-03-29 07:36:50|1063.2|1061.7|1063.2|1061.7|1063.2|1061.7|1063.2|1061.7|2
1648539420000|2022-03-29 07:37:00|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1648539430000|2022-03-29 07:37:10|1062.9|1061.4|1062.9|1061.4|1062.9|1061.6|1062.6|1061.4|2
1648539460000|2022-03-29 07:37:40|1063|1061.5|1063|1061.5|1063|1061.5|1063|1061.5|0
1648539490000|2022-03-29 07:38:10|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|1062.8|1061.8|0
1648539510000|2022-03-29 07:38:30|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|1062.7|1061.7|0
1648539520000|2022-03-29 07:38:40|1062.4|1061.8|1061.8|1060.8|1062.7|1061.8|1061.8|1060.8|2
1648539530000|2022-03-29 07:38:50|1061.6|1060.6|1060.8|1060.2|1061.6|1060.6|1060.8|1060.2|0
1648539540000|2022-03-29 07:39:00|1061.1|1059.6|1060.9|1059.4|1061.1|1059.6|1060.9|1059.4|0
1648539580000|2022-03-29 07:39:40|1060.6|1059.6|1060.4|1059.4|1060.6|1059.6|1060.4|1059.4|0
1648539600000|2022-03-29 07:40:00|1060.1|1059.5|1059.5|1058|1060.1|1059.5|1059.4|1057.9|2
1648539610000|2022-03-29 07:40:10|1059.6|1058.1|1060.2|1058.7|1060.2|1058.7|1059.6|1058.1|1
1648539630000|2022-03-29 07:40:30|1060.3|1058.8|1060.4|1058.9|1060.4|1058.9|1060.3|1058.8|0
1648539640000|2022-03-29 07:40:40|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|1060.6|1059.1|0
1648539650000|2022-03-29 07:40:50|||||||||1
1648539690000|2022-03-29 07:41:30|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|0
1648539720000|2022-03-29 07:42:00|1060.4|1058.9|1060.1|1059.1|1060.4|1059.1|1060.1|1058.9|0
1648539740000|2022-03-29 07:42:20|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1648539750000|2022-03-29 07:42:30|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|1060.1|1059.1|0
1648539760000|2022-03-29 07:42:40|1060|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058.3|5
1648539780000|2022-03-29 07:43:00|1060.1|1058.6|1060|1058.5|1060.1|1058.6|1060|1058.5|0
1648539790000|2022-03-29 07:43:10|1059.9|1058.4|1060|1058.5|1060|1058.5|1059.9|1058.4|1
1648539800000|2022-03-29 07:43:20|1059.8|1058.8|1060.7|1059.2|1060.7|1059.2|1059.8|1058.8|0
1648539820000|2022-03-29 07:43:40|1060.9|1059.4|1061|1060|1061|1060.3|1060.8|1059.3|3
1648539840000|2022-03-29 07:44:00|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|1060.9|1059.9|0
1648539850000|2022-03-29 07:44:10|1060.8|1059.8|1060.1|1058.6|1060.8|1059.8|1060.1|1058.6|2
1648539860000|2022-03-29 07:44:20|1060|1058.5|1059.6|1058.1|1060|1058.5|1059.6|1058.1|0
1648539890000|2022-03-29 07:44:50|1056.7|1055.2|1055.7|1054.2|1056.7|1055.2|1055.4|1053.9|38
1648539920000|2022-03-29 07:45:20|1056.1|1055.5|1057|1055.5|1057|1055.5|1056.1|1055.5|2
1648539950000|2022-03-29 07:45:50|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|0
1648539960000|2022-03-29 07:46:00|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|0
1648539970000|2022-03-29 07:46:10|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|0
1648539980000|2022-03-29 07:46:20|||||||||4
1648539990000|2022-03-29 07:46:30|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|1056.7|1055.7|2
1648540020000|2022-03-29 07:47:00|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|2
1648540030000|2022-03-29 07:47:10|1056|1055|1056.1|1055.1|1056.1|1055.1|1056|1055|0
1648540040000|2022-03-29 07:47:20|1056.8|1055.3|1056.9|1055.4|1056.9|1055.4|1056.8|1055.3|0
1648540050000|2022-03-29 07:47:30|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|0
1648540070000|2022-03-29 07:47:50|1056.8|1055.8|1056.9|1055.9|1056.9|1055.9|1056.8|1055.8|0
1648540080000|2022-03-29 07:48:00|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|0
1648540090000|2022-03-29 07:48:10|1056.9|1055.9|1056.8|1055.8|1056.9|1055.9|1056.8|1055.8|0
1648540120000|2022-03-29 07:48:40|1055.5|1054|1056|1054.5|1056|1054.8|1055.5|1054|2
1648540130000|2022-03-29 07:48:50|1055.9|1054.4|1055.7|1054.2|1055.9|1054.4|1055.7|1054.2|0
1648540200000|2022-03-29 07:50:00|1055.6|1054.1|1055.7|1054.2|1055.7|1054.2|1055.6|1054.1|0
1648540210000|2022-03-29 07:50:10|1056.6|1054.7|1056.6|1055.1|1056.6|1055.1|1056.6|1054.7|0
1648540220000|2022-03-29 07:50:20|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|1
1648540230000|2022-03-29 07:50:30|1056.5|1055|1056.5|1055|1056.5|1055|1056.5|1055|0
1648540250000|2022-03-29 07:50:50|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|0
1648540280000|2022-03-29 07:51:20|1056.8|1055.3|1057.1|1056.5|1057.1|1056.5|1056.8|1055.3|14
1648540300000|2022-03-29 07:51:40|1057|1055.5|1057|1056|1057.3|1056.4|1056.7|1055.2|4
1648540310000|2022-03-29 07:51:50|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|0
1648540320000|2022-03-29 07:52:00|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|2
1648540330000|2022-03-29 07:52:10|1057.3|1056.3|1057.1|1056.1|1057.3|1056.3|1057.1|1056.1|0
1648540350000|2022-03-29 07:52:30|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1057.2|1056.2|1
1648540360000|2022-03-29 07:52:40|1057|1056.4|1057.1|1056.5|1057.1|1056.5|1057|1056.4|0
1648540370000|2022-03-29 07:52:50|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|2
1648540380000|2022-03-29 07:53:00|1057.3|1056.3|1057.2|1056.6|1057.4|1056.6|1057.2|1056.3|4
1648540390000|2022-03-29 07:53:10|1056.9|1056.2|1055.5|1054|1056.9|1056.3|1055.5|1054|2
1648540400000|2022-03-29 07:53:20|1055.6|1054.1|1055.6|1054.1|1055.6|1054.1|1055.6|1054.1|0
1648540410000|2022-03-29 07:53:30|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1648540420000|2022-03-29 07:53:40|1055.2|1054.6|1056.2|1054.7|1056.2|1054.7|1055.2|1054.6|1
1648540430000|2022-03-29 07:53:50|1056.1|1054.6|1056.2|1054.7|1056.2|1054.7|1056.1|1054.6|0
1648540440000|2022-03-29 07:54:00|1056.7|1055.2|1057.1|1055.6|1057.1|1055.6|1056.7|1055.2|0
1648540450000|2022-03-29 07:54:10|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|0
1648540500000|2022-03-29 07:55:00|1055.7|1054.2|1055.9|1054.4|1055.9|1054.4|1055.7|1054.2|4
1648540560000|2022-03-29 07:56:00|1056|1054.5|1056.1|1054.6|1056.1|1054.6|1056|1054.5|0
1648540570000|2022-03-29 07:56:10|||||||||1
1648540580000|2022-03-29 07:56:20|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.5|0
1648540620000|2022-03-29 07:57:00|1055.9|1054.4|1056.7|1055.2|1056.7|1055.2|1055.9|1054.4|0
1648540680000|2022-03-29 07:58:00|1056.6|1055.1|1056.8|1055.3|1056.8|1055.3|1056.6|1055.1|0
1648540690000|2022-03-29 07:58:10|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|0
1648540740000|2022-03-29 07:59:00|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|0
1648540750000|2022-03-29 07:59:10|1056.9|1055.9|1055.7|1054.2|1057.1|1055.9|1055.7|1054.2|2
1648540780000|2022-03-29 07:59:40|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|0
1648540810000|2022-03-29 08:00:10|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|2
1648540830000|2022-03-29 08:00:30|1056.1|1054.6|1056.2|1054.7|1056.2|1054.7|1056.1|1054.6|0
1648540850000|2022-03-29 08:00:50|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|0
1648540890000|2022-03-29 08:01:30|1055.7|1055.1|1057.1|1055.6|1057.1|1055.6|1055.7|1055.1|2
1648540900000|2022-03-29 08:01:40|1056|1055|1056.4|1055.4|1056.6|1055.5|1056|1054.8|4
1648540920000|2022-03-29 08:02:00|1056.6|1055.1|1056.2|1054.7|1056.6|1055.1|1056.2|1054.7|0
1648540930000|2022-03-29 08:02:10|1056.3|1055.7|1056.9|1055.4|1056.9|1055.7|1056.3|1055.4|0
1648541060000|2022-03-29 08:04:20|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|0
1648541100000|2022-03-29 08:05:00|1057|1056|1057|1056|1057|1056|1057|1056|0
1648541150000|2022-03-29 08:05:50|1057.1|1056.1|1057|1056.4|1057.1|1056.4|1057|1056.1|1
1648541160000|2022-03-29 08:06:00|1056.8|1056.2|1057.2|1056.6|1057.2|1056.6|1056.8|1056.2|2
1648541200000|2022-03-29 08:06:40|1057.3|1055.8|1056.6|1055.1|1057.3|1055.8|1056.6|1055.1|3
1648541220000|2022-03-29 08:07:00|||||||||1
1648541230000|2022-03-29 08:07:10|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|0
1648541250000|2022-03-29 08:07:30|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|1056.6|1055.1|0
1648541270000|2022-03-29 08:07:50|1056.8|1055.8|1057.4|1055.9|1057.4|1055.9|1056.8|1055.5|0
1648541330000|2022-03-29 08:08:50|1056.9|1055.4|1057.2|1055.7|1057.2|1055.7|1056.9|1055.4|5
1648541350000|2022-03-29 08:09:10|1057.5|1056|1057.3|1056.3|1057.6|1056.3|1057.3|1056|0
1648541380000|2022-03-29 08:09:40|1057.2|1056.6|1057.1|1055.6|1057.4|1056.6|1057|1055.5|3
1648541430000|2022-03-29 08:10:30|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|1
1648541440000|2022-03-29 08:10:40|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|1056.7|1055.2|0
1648541450000|2022-03-29 08:10:50|1056.8|1055.3|1057.3|1056.3|1057.3|1056.6|1056.8|1055.3|4
1648541460000|2022-03-29 08:11:00|1057.2|1056.2|1057.3|1056.3|1057.3|1056.3|1057.2|1056.2|0
1648541510000|2022-03-29 08:11:50|1057.2|1056.6|1057.2|1056.6|1057.4|1056.6|1057.2|1056.4|0
1648541520000|2022-03-29 08:12:00|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|2
1648541550000|2022-03-29 08:12:30|1057.5|1056|1057.4|1055.9|1057.5|1056|1057.2|1055.7|1
1648541580000|2022-03-29 08:13:00|1057.5|1056|1057.5|1056|1057.5|1056|1057.5|1056|1
1648541590000|2022-03-29 08:13:10|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|1057.4|1055.9|0
1648541820000|2022-03-29 08:17:00|||||||||1
1648541860000|2022-03-29 08:17:40|1057.5|1056|1057.5|1056|1057.5|1056|1057.5|1056|0
1648541870000|2022-03-29 08:17:50|1056.6|1055.1|1056.4|1054.9|1056.6|1055.1|1056.4|1054.9|1
1648541880000|2022-03-29 08:18:00|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|0
1648541890000|2022-03-29 08:18:10|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|0
1648541900000|2022-03-29 08:18:20|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|0
1648541920000|2022-03-29 08:18:40|1056.2|1054.7|1056|1054.5|1056.9|1055.4|1056|1054.5|1
1648541930000|2022-03-29 08:18:50|1056.2|1054.7|1056.3|1054.8|1056.3|1054.8|1056.2|1054.7|1
1648541940000|2022-03-29 08:19:00|1056.2|1054.7|1056.3|1054.8|1056.3|1054.8|1056.2|1054.7|0
1648541970000|2022-03-29 08:19:30|1056.2|1054.7|1056|1054.5|1056.2|1054.7|1056|1054.5|0
1648542120000|2022-03-29 08:22:00|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|1055.9|1054.9|2
1648542190000|2022-03-29 08:23:10|1057.4|1056.4|1057.2|1056.6|1057.4|1056.6|1057.2|1056.4|5
1648542300000|2022-03-29 08:25:00||1055.7||1055.7||1055.7||1055.7|1
1648542310000|2022-03-29 08:25:10|1057|1056|1057|1056|1057|1056|1057|1056|0
1648542340000|2022-03-29 08:25:40|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|0
1648542350000|2022-03-29 08:25:50|1057|1056|1057|1056|1057|1056|1057|1056|0
1648542360000|2022-03-29 08:26:00|1056.7|1056.1|1056.4|1054.9|1056.7|1056.1|1056.4|1054.9|3
1648542370000|2022-03-29 08:26:10|1056.3|1054.8|1056.2|1054.7|1056.4|1054.9|1056.2|1054.7|0
1648542420000|2022-03-29 08:27:00|1055.7||1055.7||1055.7||1055.7||0
1648542430000|2022-03-29 08:27:10|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|1
1648542440000|2022-03-29 08:27:20|1054.9|1053.4|1054.7|1053.2|1054.9|1053.4|1054.7|1053.2|2
1648542450000|2022-03-29 08:27:30|1054.9|1053.4|1054.8|1053.8|1054.9|1053.8|1054.8|1053.4|3
1648542460000|2022-03-29 08:27:40|1054.9|1053.4|1055|1053.5|1055|1053.5|1054.9|1053.4|1
1648542470000|2022-03-29 08:27:50|1054.4|1053.8|1055.4|1053.9|1055.4|1053.9|1054.4|1053.8|1
1648542480000|2022-03-29 08:28:00|1055.3|1053.8|1055.2|1053.7|1055.3|1053.8|1055.2|1053.7|0
1648542520000|2022-03-29 08:28:40|1055.1|1053.6|1054.5|1053|1055.1|1053.6|1054.5|1053|9
1648542530000|2022-03-29 08:28:50|1053.2|1052.2|1053.8|1052.3|1054|1052.5|1053.2|1052|3
1648542540000|2022-03-29 08:29:00|1053.7|1052.2|1054.2|1052.7|1054.2|1052.7|1052.8|1051.6|6
1648542550000|2022-03-29 08:29:10|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|0
1648542560000|2022-03-29 08:29:20|1054.4|1052.9|1054.5|1053|1054.5|1053|1054.4|1052.9|0
1648542570000|2022-03-29 08:29:30|1054.4|1052.9|1054.4|1052.9|1054.4|1052.9|1054.4|1052.9|0
1648542580000|2022-03-29 08:29:40|1054.3|1052.8|1054.4|1052.9|1054.4|1052.9|1054.3|1052.8|0
1648542620000|2022-03-29 08:30:20|||||||||1
1648542640000|2022-03-29 08:30:40|1054.3|1052.8|1054|1052.5|1054.3|1052.8|1053.7|1052.5|9
1648542660000|2022-03-29 08:31:00|1054.2|1052.7|1054.5|1053|1054.5|1053|1053.7|1052.7|9
1648542670000|2022-03-29 08:31:10|1053.9|1052.4|1054|1052.5|1054|1052.5|1053.9|1052.4|3
1648542680000|2022-03-29 08:31:20|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|0
1648542690000|2022-03-29 08:31:30|1055.3|1053.8|1056|1054.5|1056|1054.5|1055.3|1053.8|9
1648542710000|2022-03-29 08:31:50|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1
1648542720000|2022-03-29 08:32:00|1056.5|1055|1057.4|1055.9|1057.4|1055.9|1056.5|1055|2
1648542730000|2022-03-29 08:32:10|1057.2|1056.2|1057.3|1055.8|1057.3|1056.2|1055.5|1054|8
1648542740000|2022-03-29 08:32:20|1057.2|1055.7|1057.1|1056.5|1057.2|1056.5|1057.1|1055.7|6
1648542750000|2022-03-29 08:32:30|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1057.1|1056.5|4
1648542760000|2022-03-29 08:32:40|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|2
1648542770000|2022-03-29 08:32:50|1058|1056.5|1058.3|1056.8|1058.4|1056.9|1058|1056.5|7
1648542780000|2022-03-29 08:33:00|1058.2|1057.2|1059.8|1058.3|1059.9|1058.4|1058.2|1057.1|5
1648542790000|2022-03-29 08:33:10|1059.5|1058|1059.5|1058|1059.5|1058|1059.5|1058|0
1648542800000|2022-03-29 08:33:20|1059.7|1058.2|1059.5|1058|1059.7|1058.2|1059.5|1058|1
1648542810000|2022-03-29 08:33:30|1059.1|1057.6|1059|1057.5|1059.1|1057.6|1059|1057.5|0
1648542830000|2022-03-29 08:33:50|1058.9|1057.4|1059.1|1057.6|1059.1|1057.6|1058.5|1057.4|0
1648542840000|2022-03-29 08:34:00|1059.2|1057.7|1059.3|1057.8|1059.3|1057.8|1059.2|1057.7|0
1648542850000|2022-03-29 08:34:10|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.1|1057.6|0
1648542870000|2022-03-29 08:34:30|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1648542880000|2022-03-29 08:34:40|1059.2|1057.7|1059.3|1057.8|1059.3|1057.8|1059.2|1057.7|0
1648542990000|2022-03-29 08:36:30|1059.1|1057.6|1059|1057.5|1059.1|1057.6|1059|1057.5|2
1648543010000|2022-03-29 08:36:50|1059.1|1057.6|1058.6|1057.1|1059.1|1057.6|1058.5|1057.1|1
1648543020000|2022-03-29 08:37:00|1058.3|1057.3|1058.3|1057.3|1058.3|1057.3|1058.3|1057.3|0
1648543040000|2022-03-29 08:37:20|1058.5|1057.5|1059.3|1057.8|1059.3|1057.8|1058.5|1057.5|2
1648543050000|2022-03-29 08:37:30|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|0
1648543070000|2022-03-29 08:37:50|1059.6|1058.1|1059.7|1058.2|1059.7|1058.2|1059.6|1058.1|0
1648543090000|2022-03-29 08:38:10|1060.7|1059.2|1060.8|1059.3|1060.8|1059.3|1060.6|1059.1|2
1648543100000|2022-03-29 08:38:20|1060.6|1059.1|1059.3|1057.8|1060.6|1059.1|1059.3|1057.8|0
1648543130000|2022-03-29 08:38:50|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1
1648543150000|2022-03-29 08:39:10|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1
1648543190000|2022-03-29 08:39:50|1059.1|1057.6|1059.2|1057.7|1059.2|1057.7|1059.1|1057.6|0
1648543200000|2022-03-29 08:40:00|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|0
1648543210000|2022-03-29 08:40:10|1059.3|1057.8|1059.2|1057.7|1059.3|1057.8|1059.2|1057.7|0
1648543220000|2022-03-29 08:40:20|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1
1648543240000|2022-03-29 08:40:40|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|0
1648543250000|2022-03-29 08:40:50|1059.3|1057.8|1059.2|1057.7|1059.3|1057.8|1059.2|1057.7|0
1648543280000|2022-03-29 08:41:20|1059.1|1057.6|1059|1057.5|1059.1|1057.6|1059|1057.5|0
1648543300000|2022-03-29 08:41:40|1058.9|1057.4|1058.9|1057.4|1058.9|1057.4|1058.8|1057.3|0
1648543320000|2022-03-29 08:42:00|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|0
1648543330000|2022-03-29 08:42:10|1058.7|1057.2|1058.9|1057.4|1058.9|1057.4|1058.6|1057.1|0
1648543340000|2022-03-29 08:42:20|1058.8|1057.3|1058.7|1057.2|1058.8|1057.3|1058.7|1057.2|0
1648543350000|2022-03-29 08:42:30|1058.6|1057.1|1057.9|1056.4|1058.8|1057.5|1057.9|1056.4|1
1648543380000|2022-03-29 08:43:00|1056.6|1055.1|1056.9|1055.4|1056.9|1055.4|1056.6|1055.1|3
1648543430000|2022-03-29 08:43:50|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|0
1648543500000|2022-03-29 08:45:00|1056.8|1055.3|1056.9|1055.4|1056.9|1055.4|1056.8|1055.3|0
1648543510000|2022-03-29 08:45:10|1056.8|1055.3|1056.2|1054.7|1056.8|1055.3|1056.2|1054.7|0
1648543520000|2022-03-29 08:45:20|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|1055.8|1054.8|0
1648543550000|2022-03-29 08:45:50|1056.2|1054.7|1056.6|1055.1|1056.6|1055.1|1056.2|1054.7|0
1648543580000|2022-03-29 08:46:20|1056.7|1055.2|1056.8|1055.3|1057.1|1055.6|1056.7|1055.2|0
1648543590000|2022-03-29 08:46:30|1055.5|1054|1055.5|1054|1055.5|1054|1055.5|1054|1
1648543610000|2022-03-29 08:46:50|1055.6|1054.1|1055.6|1054.1|1055.6|1054.1|1055.6|1054.1|0
1648543620000|2022-03-29 08:47:00|1055.5|1054|1055.8|1054.3|1055.8|1054.3|1055.5|1054|0
1648543630000|2022-03-29 08:47:10|1055.7|1054.2|1055.4|1053.9|1055.7|1054.2|1055.4|1053.9|0
1648543640000|2022-03-29 08:47:20|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|0
1648543650000|2022-03-29 08:47:30|1055.4|1053.9|1055.9|1054.4|1055.9|1054.4|1054.8|1053.8|6
1648543670000|2022-03-29 08:47:50|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|0
1648543680000|2022-03-29 08:48:00|1056.3|1054.8|1056.4|1054.9|1056.4|1054.9|1056.3|1054.8|0
1648543700000|2022-03-29 08:48:20|1056.6|1055.1|1057.1|1055.6|1057.1|1055.6|1056.5|1055|0
1648543710000|2022-03-29 08:48:30|1057|1055.5|1057.7|1056.2|1057.7|1056.2|1057|1055.5|2
1648543720000|2022-03-29 08:48:40|1057.6|1056.1|1057.7|1056.2|1057.7|1056.2|1057.6|1056.1|0
1648543730000|2022-03-29 08:48:50|1057.6|1056.1|1057.6|1056.1|1057.7|1056.2|1057.6|1056.1|0
1648543750000|2022-03-29 08:49:10|1057.2|1055.7|1056.4|1055.4|1057.2|1055.7|1056.4|1055.4|1
1648543770000|2022-03-29 08:49:30|||||||||1
1648543790000|2022-03-29 08:49:50|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|0
1648543800000|2022-03-29 08:50:00|1056.9|1055.4|1056.8|1055.3|1056.9|1055.4|1056.8|1055.3|1
1648543820000|2022-03-29 08:50:20|1056.3|1055.4|1055.6|1054.1|1056.9|1055.4|1055.6|1054.1|8
1648543830000|2022-03-29 08:50:30|1054.9|1053.4|1055.6|1054.1|1055.6|1054.1|1054.9|1053.4|1
1648543850000|2022-03-29 08:50:50|1055.8|1054.3|1055.6|1054.1|1055.8|1054.3|1055.6|1054.1|0
1648543870000|2022-03-29 08:51:10|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|0
1648543880000|2022-03-29 08:51:20|1055.9|1054.4|1055.9|1054.4|1055.9|1054.4|1055.9|1054.4|0
1648543970000|2022-03-29 08:52:50|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|0
1648543980000|2022-03-29 08:53:00|1055.3|1054.3|1057|1055.5|1057.4|1055.9|1055.2|1053.7|4
1648543990000|2022-03-29 08:53:10|1056.9|1055.4|1056.8|1055.3|1057|1055.6|1056.5|1055|2
1648544000000|2022-03-29 08:53:20|1056.7|1055.2|1057|1055.5|1057|1055.5|1056.7|1055.2|0
1648544010000|2022-03-29 08:53:30|1056.9|1055.4|1057.4|1055.9|1057.7|1056.5|1056.7|1055.4|4
1648544020000|2022-03-29 08:53:40|1057|1056|1056.9|1055.9|1057|1056|1056.9|1055.9|0
1648544030000|2022-03-29 08:53:50|1057|1055.5|1056.7|1055.2|1057|1055.9|1056.4|1054.9|0
1648544040000|2022-03-29 08:54:00|1056.6|1055.1|1056.6|1055.1|1056.6|1055.3|1056.2|1055.1|0
1648544050000|2022-03-29 08:54:10|1056.7|1056.1|1056.7|1055.2|1057.3|1056.1|1056.6|1055.2|4
1648544060000|2022-03-29 08:54:20|1056.5|1055.9|1056.7|1055.2|1057|1055.9|1056.4|1054.9|0
1648544070000|2022-03-29 08:54:30|1056.8|1055.3|1056.6|1055.1|1057.1|1055.8|1056.6|1055.1|0
1648544080000|2022-03-29 08:54:40|1056.7|1055.2|1056.6|1055.1|1056.7|1055.2|1056.6|1055.1|0
1648544090000|2022-03-29 08:54:50|1056.8|1055.3|1056.5|1055.9|1056.9|1055.9|1056.3|1055.1|1
1648544100000|2022-03-29 08:55:00|1056.6|1055.1|1056.1|1055.1|1056.6|1055.4|1055.7|1054.9|7
1648544150000|2022-03-29 08:55:50|1056.6||1056.6||1056.6||1056.6||0
1648544160000|2022-03-29 08:56:00|1056.7|1055.2|1055.9|1054.9|1056.7|1055.2|1055.9|1054.9|3
1648544170000|2022-03-29 08:56:10|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|0
1648544180000|2022-03-29 08:56:20|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|1056.2|1054.7|0
1648544200000|2022-03-29 08:56:40|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1648544240000|2022-03-29 08:57:20|1056.4|1054.9|1056.5|1055.5|1056.8|1055.5|1056.4|1054.9|1
1648544250000|2022-03-29 08:57:30|1056.9|1055.4|1056.5|1055.5|1056.9|1055.5|1056.4|1055.2|0
1648544280000|2022-03-29 08:58:00|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|0
1648544290000|2022-03-29 08:58:10|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|1056.9|1055.4|0
1648544300000|2022-03-29 08:58:20|1056.5|1055.5|1056|1055|1056.5|1055.6|1056|1055|1
1648544310000|2022-03-29 08:58:30|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|1055.7|1055.1|0
1648544340000|2022-03-29 08:59:00|1055.9|1054.9|1056.3|1054.8|1056.4|1054.9|1055.9|1054.8|2
1648544350000|2022-03-29 08:59:10|1056.4|1054.9|1056.6|1055.1|1056.7|1055.2|1056.3|1054.8|10
1648544380000|2022-03-29 08:59:40|1056.7|1056.1|1056.6|1055.1|1056.8|1056.1|1056.6|1055.1|0
1648544420000|2022-03-29 09:00:20|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|1056.6|1055.1|0
1648544460000|2022-03-29 09:01:00|1056.7|1055.2|1057.5|1056.9|1057.9|1057|1056.3|1055.1|4
1648544470000|2022-03-29 09:01:10|1057.9|1056.7|1057.9|1056.9|1057.9|1056.9|1057.5|1056.7|0
1648544480000|2022-03-29 09:01:20|1058|1057.3|1058|1057.4|1058|1057.4|1058|1057.3|0
1648544490000|2022-03-29 09:01:30|1057.9|1057.3|1057.8|1057.2|1057.9|1057.3|1057.8|1057.2|4
1648544500000|2022-03-29 09:01:40|1057.9|1057.3|1058.1|1056.6|1058.1|1057.3|1057.9|1056.6|1
1648544510000|2022-03-29 09:01:50|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1057.9|1057.3|1
1648544520000|2022-03-29 09:02:00|1059.1|1058.1|1058.9|1057.4|1059.3|1058.1|1058.7|1057.2|4
1648544530000|2022-03-29 09:02:10|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|0
1648544560000|2022-03-29 09:02:40|1058.7|1057.2|1058.7|1057.7|1058.7|1057.7|1058.6|1057.2|0
1648544590000|2022-03-29 09:03:10|1059.1|1057.6|1059.2|1057.7|1059.2|1057.7|1059.1|1057.6|1
1648544610000|2022-03-29 09:03:30|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|1059.1|1057.6|3
1648544630000|2022-03-29 09:03:50|1059.8|1058.3|1059.9|1058.4|1059.9|1058.4|1059.8|1058.3|5
1648544650000|2022-03-29 09:04:10|1060|1058.5|1061.1|1059.6|1061.4|1059.9|1059.9|1058.4|4
1648544660000|2022-03-29 09:04:20|1060.9|1059.4|1060.5|1059|1060.9|1059.4|1060.2|1058.7|1
1648544670000|2022-03-29 09:04:30|1060.4|1058.9|1060.2|1058.7|1060.4|1058.9|1060|1058.5|0
1648544680000|2022-03-29 09:04:40|1060.3|1058.8|1059.6|1058.6|1060.3|1058.8|1059.6|1058.6|0
1648544740000|2022-03-29 09:05:40|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|0
1648544750000|2022-03-29 09:05:50|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1059.6|1058.1|1
1648544760000|2022-03-29 09:06:00|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|1059.5|1058.5|0
1648544820000|2022-03-29 09:07:00|1059.6|1058.1|1059.1|1057.6|1059.6|1058.1|1059.1|1057.6|2
1648544830000|2022-03-29 09:07:10|1058.9|1057.4|1059.1|1057.6|1059.1|1057.6|1058.9|1057.4|0
1648544840000|2022-03-29 09:07:20|1058.9|1057.4|1058.9|1057.4|1059.1|1057.6|1058.9|1057.4|0
1648544860000|2022-03-29 09:07:40|1058.5|1057.5|1058.6|1057.1|1058.6|1057.5|1058.5|1057.1|0
1648544870000|2022-03-29 09:07:50|1058.1|1056.6|1056.1|1054.6|1058.1|1056.6|1053.8|1052.3|29
1648544880000|2022-03-29 09:08:00|1055.9|1054.4|1057.1|1056.1|1057.4|1056.1|1055.8|1054.3|19
1648544890000|2022-03-29 09:08:10|1057.2|1055.6|1056.6|1055.6|1057.3|1056.1|1054.4|1052.9|37
1648544900000|2022-03-29 09:08:20|1056.7|1055.7|1057|1055.5|1057.4|1056|1056.3|1055.4|4
1648544910000|2022-03-29 09:08:30|1057.4|1055.9|1056.5|1055|1057.4|1056.1|1055|1053.5|27
1648544920000|2022-03-29 09:08:40|1056.9|1055.4|1057|1055.5|1057.2|1056.5|1056.6|1055.1|5
1648544940000|2022-03-29 09:09:00|1056.9|1055.4|1057|1055.5|1057|1055.5|1056.8|1055.3|0
1648544950000|2022-03-29 09:09:10|1057.1|1055.6|1057.4|1055.9|1057.9|1056.4|1057.1|1055.6|2
1648544960000|2022-03-29 09:09:20|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.5|1056|0
1648544970000|2022-03-29 09:09:30|1057.5|1056|1057.3|1055.8|1057.5|1056|1057.3|1055.8|0
1648544980000|2022-03-29 09:09:40|1057.5|1056|1057.4|1055.9|1057.8|1056.3|1057.4|1055.9|1
1648544990000|2022-03-29 09:09:50|1056.6|1056|1056.4|1054.9|1056.7|1056|1056.1|1054.6|8
1648545000000|2022-03-29 09:10:00|1057.1|1055.6|1057.2|1055.7|1057.2|1055.9|1056.1|1054.6|8
1648545010000|2022-03-29 09:10:10|1056.9|1055.9|1056.1|1054.6|1058.2|1056.7|1056|1054.5|13
1648545020000|2022-03-29 09:10:20|1056.7|1055.2|1055.6|1054.1|1057.5|1056|1055.1|1053.6|53
1648545040000|2022-03-29 09:10:40|1056.1|1055.5|1055.4|1053.9|1056.7|1055.5|1055.4|1053.9|11
1648545050000|2022-03-29 09:10:50|1055.1|1053.6|1055|1053.5|1055.1|1054.5|1055|1053.5|1
1648545060000|2022-03-29 09:11:00|1055.1|1053.6|1055.1|1053.6|1055.1|1053.6|1055.1|1053.6|0
1648545070000|2022-03-29 09:11:10|1055.2|1053.7|1053.8|1052.3|1055.2|1053.7|1053.8|1052.3|6
1648545080000|2022-03-29 09:11:20|1053.9|1052.4|1054.3|1052.8|1054.3|1052.8|1053.9|1052.4|0
1648545090000|2022-03-29 09:11:30|1054.5|1053|1054.2|1052.7|1054.5|1053|1054.2|1052.7|0
1648545100000|2022-03-29 09:11:40|1054.4|1052.9|1054.5|1053|1054.5|1053.3|1053.9|1052.9|10
1648545110000|2022-03-29 09:11:50|1054.7|1053.2|1054.9|1053.4|1054.9|1053.4|1054.7|1053.2|0
1648545120000|2022-03-29 09:12:00|1054.7|1054.1|1053.9|1052.4|1055|1054.1|1053.9|1052.4|2
1648545130000|2022-03-29 09:12:10|1053.8|1052.3|1054.1|1052.6|1054.1|1052.6|1053.8|1052.3|1
1648545140000|2022-03-29 09:12:20|1054.2|1052.7|1054.8|1053.3|1054.8|1053.3|1053.9|1052.4|2
1648545150000|2022-03-29 09:12:30|1054.5|1053|1054.4|1052.9|1054.5|1053|1054.4|1052.9|0
1648545160000|2022-03-29 09:12:40|1053.9|1052.4|1054|1052.5|1054|1052.5|1053.9|1052.4|0
1648545170000|2022-03-29 09:12:50|1053.9|1052.4|1053.8|1052.8|1054.1|1052.8|1053.2|1051.7|4
1648545180000|2022-03-29 09:13:00|1054.2|1052.7|1054.5|1053|1054.5|1053.1|1053.7|1052.7|1
1648545210000|2022-03-29 09:13:30|1054.3|1052.8|1054.2|1052.7|1054.3|1052.8|1054.2|1052.7|2
1648545220000|2022-03-29 09:13:40|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|0
1648545230000|2022-03-29 09:13:50|1053.9|1052.4|1053.8|1052.3|1053.9|1052.4|1053.8|1052.3|1
1648545240000|2022-03-29 09:14:00|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1648545260000|2022-03-29 09:14:20|1054|1052.5|1053.9|1052.4|1054.1|1052.6|1053.8|1052.3|0
1648545270000|2022-03-29 09:14:30|1053.8|1052.8|1053.7|1052.2|1054.2|1052.9|1053|1052.2|7
1648545290000|2022-03-29 09:14:50|1053.8|1052.3|1054.1|1052.6|1054.1|1052.6|1053.8|1052.3|0
1648545300000|2022-03-29 09:15:00|1053.9|1052.4|1054.1|1052.6|1054.1|1052.6|1053.9|1052.4|0
1648545320000|2022-03-29 09:15:20|1052.5|1051.5|1053.2|1052.2|1053.2|1052.2|1052.5|1051.1|6
1648545330000|2022-03-29 09:15:30|1053.6|1052.1|1053.8|1053.2|1054.3|1053.2|1053.3|1052.1|4
1648545340000|2022-03-29 09:15:40|1053.5|1052.9|1053.5|1052.5|1054.3|1053.1|1053.1|1051.9|3
1648545350000|2022-03-29 09:15:50|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1648545360000|2022-03-29 09:16:00|1053.1|1052.1|1052.9|1051.4|1053.1|1052.1|1052.7|1051.2|1
1648545380000|2022-03-29 09:16:20|1053.1|1051.6|1053.4|1052.4|1053.9|1052.4|1053.1|1051.6|1
1648545390000|2022-03-29 09:16:30|1053.6|1052.6|1053.6|1052.1|1055.5|1054.4|1053.6|1052.1|10
1648545400000|2022-03-29 09:16:40|1053.3|1052.3|1053.3|1051.8|1053.3|1052.6|1052.8|1051.7|4
1648545410000|2022-03-29 09:16:50|1053.4|1051.9|1053.8|1052.3|1053.8|1052.3|1053.4|1051.9|0
1648545420000|2022-03-29 09:17:00|1053.6|1052.6|1053.7|1052.2|1054.4|1053.4|1053.5|1052.2|10
1648545430000|2022-03-29 09:17:10|1053.9|1052.4|1053.7|1052.7|1053.9|1052.7|1053.7|1052.4|0
1648545440000|2022-03-29 09:17:20|1054.2|1053.1|1053.8|1052.3|1054.6|1053.5|1053.8|1052.3|12
1648545450000|2022-03-29 09:17:30|1053.9|1052.4|1053.5|1052|1053.9|1052.4|1052.7|1052|8
1648545460000|2022-03-29 09:17:40|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1648545470000|2022-03-29 09:17:50|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|0
1648545480000|2022-03-29 09:18:00|1053.7|1052.2|1052.9|1051.4|1053.7|1052.2|1052.7|1051.2|2
1648545490000|2022-03-29 09:18:10|1052.7|1052.3|1053.1|1051.6|1053.1|1052.3|1052.7|1051.2|6
1648545500000|2022-03-29 09:18:20|1053.2|1051.7|1054.7|1053.2|1054.7|1053.2|1052.8|1051.6|14
1648545520000|2022-03-29 09:18:40|1054.5|1053.5|1053.1|1051.6|1054.5|1053.5|1053.1|1051.6|3
1648545530000|2022-03-29 09:18:50|1052.4|1051.8|1053.2|1051.7|1053.3|1051.8|1052.4|1051.7|1
1648545550000|2022-03-29 09:19:10|1052.5|1051.5|1052.9|1051.4|1052.9|1051.5|1052.5|1051.2|0
1648545560000|2022-03-29 09:19:20|1052.6|1052|1053.2|1051.7|1053.2|1052.3|1052.5|1051.4|2
1648545570000|2022-03-29 09:19:30|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1648545580000|2022-03-29 09:19:40|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|0
1648545590000|2022-03-29 09:19:50|1052.9|1051.4|1052.9|1051.4|1052.9|1051.4|1052.9|1051.4|0
1648545600000|2022-03-29 09:20:00|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|0
1648545610000|2022-03-29 09:20:10|||||||||1
1648545630000|2022-03-29 09:20:30|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|0
1648545640000|2022-03-29 09:20:40|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1
1648545660000|2022-03-29 09:21:00|1051.5|1050|1051.4|1049.9|1051.5|1050|1051.4|1049.9|0
1648545670000|2022-03-29 09:21:10|1051.1|1050.1|1051.3|1049.8|1051.3|1050.2|1050.8|1049.8|0
1648545680000|2022-03-29 09:21:20|1051.9|1050.4|1051.6|1050.1|1051.9|1050.4|1050.8|1050.1|10
1648545690000|2022-03-29 09:21:30|1051.1|1049.6|1050.8|1049.3|1051.1|1049.6|1050.8|1049.3|3
1648545700000|2022-03-29 09:21:40|1050.6|1049.1|1050.3|1048.8|1050.8|1049.3|1050.3|1048.8|2
1648545710000|2022-03-29 09:21:50|1049.8|1048.7|1050.2|1048.7|1050.2|1048.9|1049.4|1048.6|2
1648545720000|2022-03-29 09:22:00|1050.6|1049.6|1049.8|1048.8|1050.6|1049.6|1049.8|1048.8|2
1648545730000|2022-03-29 09:22:10|1050.3|1048.7|1049.8|1048.8|1050.3|1048.9|1049.5|1048.7|0
1648545740000|2022-03-29 09:22:20|1049.5|1048.9|1049.5|1048.9|1049.7|1048.9|1049.5|1048.7|1
1648545750000|2022-03-29 09:22:30|1049.7|1048.7|1049.1|1047.6|1051.1|1049.6|1048.3|1046.8|11
1648545800000|2022-03-29 09:23:20|1048.5|1047.5|1048.6|1047.6|1048.7|1047.6|1048.2|1047.2|0
1648545810000|2022-03-29 09:23:30|1049.2|1047.7|1048.7|1048.1|1049.2|1048.1|1048.7|1047.4|0
1648545830000|2022-03-29 09:23:50|1048.9|1047.4|1047.7|1046.2|1048.9|1047.5|1047.7|1046.2|5
1648545840000|2022-03-29 09:24:00|1047.6|1046.1|1049|1047.5|1049|1047.5|1047.5|1046.1|3
1648545850000|2022-03-29 09:24:10|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|2
1648545860000|2022-03-29 09:24:20|1048.7|1048.1|1049.4|1047.9|1049.9|1048.4|1048.4|1047.8|8
1648545870000|2022-03-29 09:24:30|1048.7|1048.1|1048.4|1046.9|1049|1048.1|1048.4|1046.9|2
1648545880000|2022-03-29 09:24:40|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|0
1648545900000|2022-03-29 09:25:00|1048.4|1046.9|1048.9|1047.9|1049.2|1048.1|1048.4|1046.9|1
1648545920000|2022-03-29 09:25:20|1048.7|1047.4|1048.7|1047.2|1048.7|1047.4|1048.7|1047.2|0
1648545930000|2022-03-29 09:25:30|1048.6|1047.1|1047.7|1046.7|1048.6|1047.1|1047.7|1046.5|0
1648545940000|2022-03-29 09:25:40|1047.8|1046.8|1047|1045.5|1047.8|1046.8|1047|1045.5|4
1648545950000|2022-03-29 09:25:50|1046.6|1045.1|1045.7|1045.1|1046.8|1045.6|1045.7|1045|16
1648545960000|2022-03-29 09:26:00|1046.1|1045.5|1047.6|1046.1|1047.6|1046.6|1046.1|1045.5|3
1648545970000|2022-03-29 09:26:10|1047.9|1046.4|1046.8|1045.3|1048|1046.5|1046.7|1045.2|3
1648545980000|2022-03-29 09:26:20|1046.5|1045|1046.6|1045.1|1046.6|1045.1|1046.5|1045|1
1648545990000|2022-03-29 09:26:30|1046.5|1045.5|1047|1045.5|1047|1045.5|1046.5|1045.1|0
1648546000000|2022-03-29 09:26:40|1046.9|1045.9|1046.9|1045.9|1046.9|1045.9|1046.9|1045.9|1
1648546010000|2022-03-29 09:26:50|1046.4|1045.8|1046.8|1045.3|1047|1045.8|1046.4|1045.3|0
1648546020000|2022-03-29 09:27:00|1046.9|1045.4|1046.9|1045.9|1047.1|1045.9|1046.9|1045.4|1
1648546030000|2022-03-29 09:27:10|1046.8|1046.2|1047.1|1046.5|1047.3|1046.5|1046.8|1046.1|2
1648546040000|2022-03-29 09:27:20|1047|1046.4|1046.9|1045.4|1047|1046.4|1046.9|1045.4|1
1648546060000|2022-03-29 09:27:40|1046.8|1045.3|1046.6|1045.1|1046.8|1045.5|1046.1|1045.1|0
1648546070000|2022-03-29 09:27:50|1046.5|1045|1046.9|1045.4|1046.9|1045.4|1046.5|1045|0
1648546100000|2022-03-29 09:28:20|1046.5|1045|1046.4|1044.9|1046.5|1045|1046.4|1044.9|0
1648546140000|2022-03-29 09:29:00|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|0
1648546160000|2022-03-29 09:29:20|||||||||1
1648546180000|2022-03-29 09:29:40|1045.9||1045.9||1045.9||1045.9||0
1648546220000|2022-03-29 09:30:20|1046|1045.4|1046.3|1045.7|1046.3|1045.7|1046|1045.4|3
1648546230000|2022-03-29 09:30:30|1046.4|1045.8|1046.4|1044.9|1046.5|1045.8|1046.3|1044.9|2
1648546260000|2022-03-29 09:31:00|1046.3|1044.8|1045|1044.4|1046.3|1044.9|1045|1044.3|0
1648546280000|2022-03-29 09:31:20|1045.1|1043.6|1044.5|1043.5|1045.1|1043.7|1044.2|1043.5|2
1648546290000|2022-03-29 09:31:30|1044.6|1043.6|1044.5|1043.5|1045|1044.2|1044.2|1043.4|5
1648546300000|2022-03-29 09:31:40|1044.7|1043.7|1044.4|1042.9|1045.9|1044.6|1044.4|1042.9|5
1648546310000|2022-03-29 09:31:50|1044.1|1042.6|1043.1|1042.5|1044.1|1042.7|1043.1|1042.3|17
1648546320000|2022-03-29 09:32:00|||||||||3
1648546330000|2022-03-29 09:32:10|1043|1042.4|1044|1042.5|1044.3|1042.8|1042.9|1042.3|8
1648546340000|2022-03-29 09:32:20|1043.7|1043.1|1043.8|1042.8|1044|1043.1|1043.7|1042.5|1
1648546350000|2022-03-29 09:32:30|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1
1648546360000|2022-03-29 09:32:40|1043.3|1042.7|1044.4|1042.9|1044.4|1043.5|1043.3|1042.7|2
1648546370000|2022-03-29 09:32:50|1044.2|1043.6|1044.9|1043.9|1045.2|1043.9|1044.2|1043.6|1
1648546380000|2022-03-29 09:33:00|1044.7|1044.1|1043.6|1042.6|1045.1|1044.3|1043.6|1042.6|3
1648546390000|2022-03-29 09:33:10|1043.4|1042.8|1042.6|1042|1043.4|1042.8|1042.6|1042|11
1648546400000|2022-03-29 09:33:20|1042.5|1041.1|1042.4|1040.9|1042.5|1041.1|1042.4|1040.9|4
1648546410000|2022-03-29 09:33:30|1042.5|1041|1042.6|1041.1|1043|1042.2|1042.5|1041|3
1648546420000|2022-03-29 09:33:40|1042.1||1042.1||1042.1||1042.1||1
1648546430000|2022-03-29 09:33:50|1041.8|1041.2|1042.5|1041.5|1042.9|1041.5|1041.8|1040.9|1
1648546440000|2022-03-29 09:34:00|1042.6|1041.1|1042.7|1041.2|1042.7|1041.2|1042.6|1041.1|2
1648546460000|2022-03-29 09:34:20|1042.6|1041.1|1042.7|1041.2|1043.3|1041.8|1042.6|1041.1|0
1648546470000|2022-03-29 09:34:30|1042.8|1041.3|1042.9|1041.4|1042.9|1041.4|1042.8|1041.3|0
1648546480000|2022-03-29 09:34:40|1042.7|1041.2|1041.8|1041.2|1042.7|1041.2|1041.8|1041|2
1648546490000|2022-03-29 09:34:50|1043.2|1041.7|1042|1041|1043.2|1041.7|1042|1041|6
1648546510000|2022-03-29 09:35:10|1043.1|1041.6|1042.9|1041.9|1043.1|1041.9|1042.9|1041.5|4
1648546520000|2022-03-29 09:35:20|1043|1042|1042.5|1041.5|1043.4|1042|1042|1040.5|26
1648546530000|2022-03-29 09:35:30|1042.4|1040.9|1042.8|1041.3|1042.8|1041.3|1042.4|1040.9|0
1648546540000|2022-03-29 09:35:40|1042.5|1041|1042.1|1040.6|1042.5|1041|1042.1|1040.6|0
1648546550000|2022-03-29 09:35:50|1042|1041.4|1042.2|1040.7|1042.2|1041.4|1042|1040.7|1
1648546560000|2022-03-29 09:36:00|1042.3|1040.8|1042.1|1040.6|1042.3|1040.8|1042.1|1040.6|0
1648546570000|2022-03-29 09:36:10|1041.8|1040.8|1041.8|1040.3|1041.8|1041.2|1041.6|1040.3|3
1648546580000|2022-03-29 09:36:20|1041.6|1041|1041.8|1040.3|1042|1041|1041.6|1040.3|1
1648546590000|2022-03-29 09:36:30|1041.7|1040.2|1039.5|1038.5|1041.7|1040.2|1039.5|1038.3|19
1648546600000|2022-03-29 09:36:40|1040.4|1038.9|1039|1037.5|1040.4|1038.9|1039|1037.5|17
1648546610000|2022-03-29 09:36:50|1040|1038.5|1039.2|1038.2|1040|1038.5|1038.8|1038|4
1648546620000|2022-03-29 09:37:00|1039.1|1038.1|1039.4|1037.9|1040|1038.7|1039.1|1037.8|15
1648546630000|2022-03-29 09:37:10|1039.1|1038.5|1036.9|1036.3|1039.9|1038.9|1036.9|1036|39
1648546640000|2022-03-29 09:37:20|1036.7|1035.9|1038|1036.5|1038|1036.5|1036.6|1035.9|33
1648546650000|2022-03-29 09:37:30|1037.1|1036.3|1038.6|1037.1|1038.6|1037.1|1036.9|1036.1|26
1648546660000|2022-03-29 09:37:40|1038.4|1037.4|1038.2|1036.7|1038.9|1037.8|1038.2|1036.7|3
1648546670000|2022-03-29 09:37:50|1037.9|1036.4|1038.1|1036.6|1038.1|1037.1|1037.9|1036.4|4
1648546680000|2022-03-29 09:38:00|1038|1036.5|1037.2|1036.2|1038|1036.5|1036.9|1036.1|6
1648546690000|2022-03-29 09:38:10|1037.4|1035.9|1037.3|1035.8|1037.4|1035.9|1036.5|1035.8|14
1648546700000|2022-03-29 09:38:20|1037.4|1035.9|1037.3|1035.8|1037.4|1035.9|1037.3|1035.8|0
1648546720000|2022-03-29 09:38:40|1037.4|1035.9|1037.1|1036.1|1037.6|1036.1|1037.1|1035.8|12
1648546730000|2022-03-29 09:38:50|1036.7||1036.7||1036.7||1036.7||0
1648546740000|2022-03-29 09:39:00|1037.9|1036.9|1037.5|1036.5|1037.9|1036.9|1037.3|1036.1|6
1648546750000|2022-03-29 09:39:10|1037.2|1036|1037.6|1036.1|1037.6|1036.6|1037.2|1036|1
1648546760000|2022-03-29 09:39:20|1037.5|1036|1037.5|1036|1037.5|1036|1037.5|1036|0
1648546770000|2022-03-29 09:39:30|1037.2|1036.2|1037|1036|1037.2|1036.2|1036.8|1035.9|2
1648546780000|2022-03-29 09:39:40|1036.9|1035.9|1037.7|1036.2|1037.8|1036.8|1036.9|1035.9|8
1648546800000|2022-03-29 09:40:00|1037.3|1036.3|1036.9|1035.9|1037.3|1036.3|1036.9|1035.8|12
1648546810000|2022-03-29 09:40:10|1037.2|1035.7|1037.9|1036.4|1037.9|1036.4|1037.1|1035.7|14
1648546820000|2022-03-29 09:40:20|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|0
1648546830000|2022-03-29 09:40:30|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|0
1648546840000|2022-03-29 09:40:40|1038.6|1037.6|1038.6|1037.1|1038.7|1037.6|1037.9|1037.1|4
1648546850000|2022-03-29 09:40:50|1038.4|1037.8|1039.2|1037.7|1040.7|1039.7|1038.4|1037.6|12
1648546860000|2022-03-29 09:41:00|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|0
1648546870000|2022-03-29 09:41:10|1038.5|1037.5|1038.9|1037.4|1038.9|1038|1038.4|1037.3|4
1648546880000|2022-03-29 09:41:20|1039.2|1037.7|1038.9|1037.4|1039.3|1037.8|1038.9|1037.4|2
1648546890000|2022-03-29 09:41:30|1038|1037|1038.7|1037.2|1038.7|1037.2|1038|1037|1
1648546900000|2022-03-29 09:41:40|1038.3|1037.7|1038.4|1037.8|1038.5|1037.8|1038|1037.4|3
1648546910000|2022-03-29 09:41:50|1038.6|1037.6|1038.5|1037.5|1038.6|1037.6|1038.5|1037.5|0
1648546920000|2022-03-29 09:42:00|1038|1037|1037.9|1036.4|1038|1037.1|1037.2|1036.2|6
1648546930000|2022-03-29 09:42:10|1037.7|1036.7|1039|1037.5|1039|1037.5|1037.7|1036.7|2
1648546950000|2022-03-29 09:42:30|1038.6|1037.6|1038.2|1036.7|1038.9|1037.6|1038|1036.7|2
1648546960000|2022-03-29 09:42:40|1038.4|1036.9|1038.4|1036.9|1038.6|1037.2|1038.1|1036.6|1
1648546990000|2022-03-29 09:43:10|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|0
1648547000000|2022-03-29 09:43:20|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|0
1648547020000|2022-03-29 09:43:40|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|0
1648547030000|2022-03-29 09:43:50|1038.3|1037.7|1039.1|1038.5|1039.2|1038.5|1038.3|1037.7|2
1648547040000|2022-03-29 09:44:00|1039.2|1038.6|1038.8|1037.8|1039.3|1038.7|1038.8|1037.8|1
1648547050000|2022-03-29 09:44:10|1038.5|1037.9|1038.7|1037.2|1038.7|1037.9|1038.2|1037.2|2
1648547060000|2022-03-29 09:44:20|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|2
1648547070000|2022-03-29 09:44:30|1038.8|1037.3|1038.1|1037.5|1038.9|1037.5|1037.9|1036.7|0
1648547080000|2022-03-29 09:44:40|1038.2|1037.6|1039|1037.5|1039|1038.2|1038.2|1037.5|12
1648547090000|2022-03-29 09:44:50|1038.9|1037.9|1038.8|1037.8|1038.9|1037.9|1038.8|1037.8|1
1648547100000|2022-03-29 09:45:00|1039|1038.2|1038.9|1037.9|1039.5|1038.9|1038.5|1037|8
1648547110000|2022-03-29 09:45:10|1039.1|1038.3|1040.1|1039.1|1040.1|1039.1|1039.1|1038.1|2
1648547120000|2022-03-29 09:45:20|1040|1039.4|1039.8|1038.3|1040.5|1039.6|1039.6|1038.3|7
1648547130000|2022-03-29 09:45:30|1039.7|1038.2|1040.6|1039.1|1040.6|1039.1|1039.7|1038.2|1
1648547140000|2022-03-29 09:45:40|1040.7|1039.2|1040.8|1039.8|1041.6|1040.8|1040.4|1039.1|10
1648547150000|2022-03-29 09:45:50|1041.3|1039.9|1041.6|1041|1041.9|1041.1|1041.2|1039.9|4
1648547160000|2022-03-29 09:46:00|1041.7|1041.1|1040.2|1038.7|1041.7|1041.1|1040.1|1038.7|7
1648547170000|2022-03-29 09:46:10|1040|1039|1040.4|1038.9|1040.7|1040.1|1040|1038.8|5
1648547180000|2022-03-29 09:46:20|1040.6|1039.1|1042|1041|1042.1|1041.1|1040.6|1039.1|2
1648547190000|2022-03-29 09:46:30|1042.1|1041.1|1041.1|1040.1|1042.1|1041.1|1040.9|1040|5
1648547200000|2022-03-29 09:46:40|1042.1|1040.6|1042.4|1041.4|1042.4|1041.4|1041.9|1040.6|10
1648547210000|2022-03-29 09:46:50|1042.3|1041.7|1041.1|1039.6|1043|1042.3|1041.1|1039.6|12
1648547220000|2022-03-29 09:47:00|1041.4|1039.9|1042.5|1041.9|1042.6|1041.9|1041.4|1039.9|5
1648547230000|2022-03-29 09:47:10|1042.6|1042|1042.6|1041.6|1043.4|1042.5|1042.6|1041.1|7
1648547260000|2022-03-29 09:47:40|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|0
1648547270000|2022-03-29 09:47:50|1042.3|1041.3|1042.3|1041.3|1042.3|1041.3|1042.3|1041.3|0
1648547280000|2022-03-29 09:48:00|1042.4|1041.4|1042.1|1040.6|1042.6|1041.4|1041.6|1040.3|5
1648547290000|2022-03-29 09:48:10|1042.4|1040.9|1042.3|1040.8|1042.4|1040.9|1042.3|1040.8|0
1648547300000|2022-03-29 09:48:20|1042.2|1041.2|1042.2|1041.2|1042.2|1041.2|1042.2|1041.2|0
1648547310000|2022-03-29 09:48:30|1040.4|1038.9|1040.2|1038.7|1040.5|1039|1039.9|1038.5|10
1648547320000|2022-03-29 09:48:40|1040.3|1038.8|1040.4|1038.9|1041|1039.5|1040.2|1038.7|2
1648547340000|2022-03-29 09:49:00|1040.7|1039.7|1040.8|1039.3|1041.3|1039.9|1040.5|1039.3|1
1648547360000|2022-03-29 09:49:20|1041|1039.5|1041|1039.5|1041|1039.5|1041|1039.5|1
1648547370000|2022-03-29 09:49:30|1041.3|1039.8|1041.1|1040.1|1041.3|1040.1|1041.1|1039.8|0
1648547380000|2022-03-29 09:49:40|1041|1040|1041|1040|1041|1040|1041|1040|0
1648547390000|2022-03-29 09:49:50|1041.3|1040.3|1041.3|1040.3|1041.3|1040.3|1041.3|1040.3|0
1648547400000|2022-03-29 09:50:00|1041|1039.5|1040.8|1039.3|1041|1039.5|1039.7|1038.4|3
1648547410000|2022-03-29 09:50:10|1040.7|1039.2|1040.7|1039.2|1040.7|1039.2|1040.7|1039.2|0
1648547420000|2022-03-29 09:50:20|1040.5|1039.9|1041.1|1039.6|1041.1|1039.9|1039.9|1039.3|1
1648547440000|2022-03-29 09:50:40|1040.9|1039.9|1040.8|1039.8|1040.9|1039.9|1040.8|1039.8|0
1648547450000|2022-03-29 09:50:50|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|0
1648547480000|2022-03-29 09:51:20|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|2
1648547490000|2022-03-29 09:51:30|1040.7|1040.1|1040.8|1039.8|1040.9|1040.1|1040.7|1039.8|1
1648547510000|2022-03-29 09:51:50|1040.7|1040.1|1041.8|1040.3|1041.8|1040.3|1040.7|1040.1|2
1648547520000|2022-03-29 09:52:00|1041|1040.4|1041|1040.4|1041|1040.4|1041|1040.4|1
1648547530000|2022-03-29 09:52:10|1041.3|1040.7|1041.9|1040.4|1043.1|1041.6|1041.3|1040.4|9
1648547560000|2022-03-29 09:52:40|1042|1040.5|1042|1040.5|1042|1040.5|1042|1040.5|0
1648547570000|2022-03-29 09:52:50|1039.3|1037.8|1040.1|1038.6|1040.1|1038.6|1039.3|1037.8|5
1648547580000|2022-03-29 09:53:00|1040|1038.5|1040.3|1038.8|1040.4|1038.9|1040|1038.5|2
1648547600000|2022-03-29 09:53:20|1040.5|1039.9|1040.8|1039.3|1041|1039.9|1040.5|1039.3|1
1648547620000|2022-03-29 09:53:40|1040.9|1039.4|1041|1039.5|1041.1|1039.6|1040.9|1039.4|2
1648547630000|2022-03-29 09:53:50|1041.1|1039.6|1040.9|1039.4|1041.1|1039.6|1040.8|1039.3|9
1648547640000|2022-03-29 09:54:00|1041|1040|1041|1039.5|1041.6|1040.3|1040.9|1039.5|5
1648547650000|2022-03-29 09:54:10|1041.1|1039.6|1041.1|1039.6|1041.1|1040.3|1040.9|1039.6|1
1648547670000|2022-03-29 09:54:30|1040.9|1040.3|1042|1040.5|1042.2|1040.7|1040.9|1040.3|5
1648547680000|2022-03-29 09:54:40|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|2
1648547690000|2022-03-29 09:54:50|1042.3|1040.8|1042.2|1040.7|1042.3|1040.8|1042.2|1040.7|6
1648547710000|2022-03-29 09:55:10|1041.9|1041.3|1042.9|1041.4|1042.9|1041.4|1041.9|1040.9|3
1648547720000|2022-03-29 09:55:20|1042.6|1041.6|1041.6|1041|1042.8|1041.6|1041.6|1041|2
1648547750000|2022-03-29 09:55:50|1041.7|1041.1|1042.6|1041.1|1042.7|1041.6|1041.7|1040.9|10
1648547760000|2022-03-29 09:56:00|1042.8|1041.3|1041.9|1040.4|1042.8|1041.3|1041.9|1040.4|3
1648547770000|2022-03-29 09:56:10|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|0
1648547790000|2022-03-29 09:56:30|1041.9|1041.1|1041.7|1040.2|1041.9|1041.1|1041.7|1040.2|1
1648547810000|2022-03-29 09:56:50|1041.4|1040.4|1041.6|1040.6|1041.7|1040.6|1041.4|1040.2|0
1648547820000|2022-03-29 09:57:00|1041.5|1040.9|1041.5|1040.9|1041.5|1040.9|1041.5|1040.9|0
1648547830000|2022-03-29 09:57:10|1041.6|1041|1041.6|1041|1041.6|1041|1041.6|1041|0
1648547850000|2022-03-29 09:57:30|1042.6|1041.1|1042.3|1040.8|1042.6|1041.1|1042.3|1040.8|2
1648547870000|2022-03-29 09:57:50|1042.4|1040.9|1042.6|1041.1|1042.9|1041.4|1042.4|1040.9|6
1648547880000|2022-03-29 09:58:00|1042.5|1041|1042.3|1040.8|1042.5|1041|1042.3|1040.8|0
1648547890000|2022-03-29 09:58:10|1042.1|1040.6|1041.5|1040.5|1042.1|1040.6|1041.5|1040.5|0
1648547920000|2022-03-29 09:58:40|1041.6|1040.1|1041.4|1039.9|1041.6|1040.1|1041.4|1039.9|0
1648547950000|2022-03-29 09:59:10|1040.8|1039.3|1040.6|1039.1|1040.8|1039.3|1040.6|1039.1|3
1648547960000|2022-03-29 09:59:20|1040.5|1039|1040.3|1039.3|1040.5|1039.3|1040.3|1039|0
1648547980000|2022-03-29 09:59:40|1040.2|1039.6|1040.7|1039.7|1041.1|1039.7|1040.2|1039.1|0
1648547990000|2022-03-29 09:59:50|1040.9|1039.4|1040.6|1039.6|1040.9|1039.6|1040.6|1039.4|0
1648548000000|2022-03-29 10:00:00|1040.9|1039.4|1040.7|1039.2|1041.2|1040.2|1040.6|1039.2|3
1648548010000|2022-03-29 10:00:10|1040.6|1039.1|1039.4|1038.8|1040.6|1039.3|1039.4|1038.8|0
1648548020000|2022-03-29 10:00:20|1039.3|1038.7|1039.8|1038.3|1040.6|1039.3|1039.3|1038.3|11
1648548050000|2022-03-29 10:00:50|1039.6|1038.1|1038.7|1037.7|1039.6|1038.1|1038.5|1037.5|6
1648548060000|2022-03-29 10:01:00|1039|1037.5|1038.9|1037.4|1039.3|1037.8|1038.8|1037.3|4
1648548070000|2022-03-29 10:01:10|1038.8|1037.3|1039.3|1037.8|1039.4|1037.9|1038.8|1037.3|0
1648548080000|2022-03-29 10:01:20|1040.3|1038.8|1040.8|1040.2|1041|1040.2|1040.3|1038.8|4
1648548090000|2022-03-29 10:01:30|1042|1040.5|1041.8|1040.3|1042|1040.5|1041.8|1040.3|3
1648548130000|2022-03-29 10:02:10|1041.7|1040.2|1040.9|1039.4|1041.7|1040.2|1040.9|1039.4|1
1648548140000|2022-03-29 10:02:20|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|0
1648548150000|2022-03-29 10:02:30|1040.5|1039|1040|1039|1040.5|1039.1|1039.7|1038.9|0
1648548180000|2022-03-29 10:03:00|1039.7|1039.1|1039.6|1038.1|1039.7|1039.1|1039.6|1038.1|3
1648548190000|2022-03-29 10:03:10|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|0
1648548210000|2022-03-29 10:03:30|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|0
1648548220000|2022-03-29 10:03:40|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|0
1648548230000|2022-03-29 10:03:50|1039.6|1038.1|1039.4|1037.9|1039.6|1038.1|1039.4|1037.9|0
1648548270000|2022-03-29 10:04:30|1039.2|1037.7|1039.1|1037.6|1039.2|1037.7|1039.1|1037.6|0
1648548280000|2022-03-29 10:04:40|1038.8|1037.3|1038.3|1036.8|1038.8|1037.3|1037.1|1036.5|18
1648548290000|2022-03-29 10:04:50|1038.6|1037.1|1038.2|1036.7|1038.6|1037.3|1037.9|1036.7|1
1648548300000|2022-03-29 10:05:00|1037.8|1036.8|1037.1|1036.5|1037.8|1036.8|1037.1|1036.1|3
1648548310000|2022-03-29 10:05:10|1037|1036.4|1037.8|1037.2|1037.8|1037.2|1037|1036.4|2
1648548320000|2022-03-29 10:05:20|1039|1037.5|1039|1037.5|1039|1037.5|1039|1037.5|2
1648548330000|2022-03-29 10:05:30|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|0
1648548350000|2022-03-29 10:05:50|1039.3|1038.1|1039.1|1038.1|1039.3|1038.1|1039.1|1037.8|0
1648548360000|2022-03-29 10:06:00|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|1
1648548370000|2022-03-29 10:06:10|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|0
1648548380000|2022-03-29 10:06:20|1039.8|1038.3|1041|1039.5|1041|1039.5|1039.5|1038.3|1
1648548390000|2022-03-29 10:06:30|1040.7|1040.1|1040.3|1038.8|1040.7|1040.1|1040.3|1038.8|2
1648548400000|2022-03-29 10:06:40|1040.1|1039.1|1039.8|1038.3|1040.1|1039.1|1039.8|1038.3|1
1648548420000|2022-03-29 10:07:00|1039.3|1037.8|1039.1|1037.6|1039.3|1038.3|1038.9|1037.6|1
1648548450000|2022-03-29 10:07:30|1039|1037.5|1039|1037.5|1039|1037.5|1039|1037.5|0
1648548460000|2022-03-29 10:07:40|1038.6|1037.1|1039|1037.5|1039.1|1037.6|1038.6|1037.1|7
1648548470000|2022-03-29 10:07:50|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|0
1648548480000|2022-03-29 10:08:00|1038.7|1038.1|1039.6|1038.1|1039.6|1038.5|1038.7|1038.1|1
1648548490000|2022-03-29 10:08:10|1040.3|1039|1040.4|1038.9|1040.4|1039.3|1040.3|1038.9|9
1648548500000|2022-03-29 10:08:20|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|0
1648548510000|2022-03-29 10:08:30|1040.3|1039.3|1040.3|1038.8|1040.5|1039.8|1040.3|1038.8|0
1648548520000|2022-03-29 10:08:40|1040|1038.5|1040.4|1038.9|1040.4|1038.9|1039.4|1037.9|0
1648548530000|2022-03-29 10:08:50|1040.2|1039.6|1040.4|1038.9|1040.4|1039.6|1040.2|1038.9|1
1648548540000|2022-03-29 10:09:00|1040.6|1039.6|1040.5|1039|1040.8|1039.6|1040.4|1038.9|0
1648548550000|2022-03-29 10:09:10|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|0
1648548580000|2022-03-29 10:09:40|1040.3|1038.8|1040.3|1038.8|1040.3|1039.7|1040.3|1038.8|1
1648548590000|2022-03-29 10:09:50|1040.4|1038.9|1040.3|1038.8|1040.7|1039.2|1040.3|1038.8|0
1648548600000|2022-03-29 10:10:00|1040|1039|1039.4|1038.8|1040.1|1039|1039.4|1038.6|6
1648548610000|2022-03-29 10:10:10|1039.3|1038.7|1039.8|1038.3|1040.6|1039.1|1039.3|1038.3|1
1648548620000|2022-03-29 10:10:20|1040.4|1038.8|1040.4|1038.9|1040.4|1038.9|1040.4|1038.8|0
1648548630000|2022-03-29 10:10:30|1040.3|1038.8|1040.3|1038.8|1040.6|1039.8|1040.1|1038.6|3
1648548660000|2022-03-29 10:11:00|1040.1|1039.5|1040.4|1039.8|1040.4|1039.8|1040.1|1039.5|0
1648548670000|2022-03-29 10:11:10|1040.5|1039.9|1040.5|1039|1040.5|1039.9|1039.6|1038.6|4
1648548680000|2022-03-29 10:11:20|1040.4|1038.9|1040.1|1039.1|1040.5|1039.1|1040.1|1038.9|1
1648548690000|2022-03-29 10:11:30|1039.9|1039.3|1040.4|1038.9|1040.4|1039.3|1039.9|1038.9|0
1648548700000|2022-03-29 10:11:40|1040.2|1039.2|1040.5|1039|1040.5|1039.2|1040.1|1038.9|0
1648548710000|2022-03-29 10:11:50|1040.3|1039.7|1040.4|1039.4|1040.4|1039.7|1040.2|1039.4|3
1648548720000|2022-03-29 10:12:00|1040.3|1039.7|1040.4|1039.4|1040.4|1039.7|1040.3|1039.4|0
1648548750000|2022-03-29 10:12:30|1040.3|1039.7|1040.4|1039.8|1040.4|1039.8|1040.3|1039.7|1
1648548760000|2022-03-29 10:12:40|1040.9|1039.9|1040.8|1039.3|1041|1040.2|1040.8|1039.3|2
1648548770000|2022-03-29 10:12:50|1040.5|1039.9|1041|1039.5|1041|1039.9|1040.5|1039.5|0
1648548780000|2022-03-29 10:13:00|1040.8|1039.3|1040.8|1039.8|1040.8|1039.8|1040.8|1039.3|1
1648548790000|2022-03-29 10:13:10|1040.9|1039.4|1040.8|1039.3|1040.9|1039.4|1040.8|1039.3|0
1648548800000|2022-03-29 10:13:20|1040.9|1039.4|1040.5|1039|1040.9|1039.7|1040.4|1038.9|1
1648548810000|2022-03-29 10:13:30|1040.4|1038.9|1040.5|1039|1040.5|1039|1040.4|1038.9|0
1648548820000|2022-03-29 10:13:40|1040.4|1038.9|1040.9|1039.4|1040.9|1039.4|1040.4|1038.9|4
1648548830000|2022-03-29 10:13:50|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|2
1648548840000|2022-03-29 10:14:00|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|0
1648548850000|2022-03-29 10:14:10|1041.3|1039.8|1040.2|1038.7|1041.3|1039.8|1040.2|1038.7|2
1648548880000|2022-03-29 10:14:40|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|0
1648548900000|2022-03-29 10:15:00|1039.8|1038.4|1038.7|1038.1|1039.9|1038.4|1038.7|1038|2
1648548930000|2022-03-29 10:15:30|1038.8|1038.2|1040|1038.5|1040|1038.5|1038.8|1038.2|1
1648548940000|2022-03-29 10:15:40|1039.7|1038.7|1039.4|1038.8|1039.7|1038.8|1039.4|1038.7|0
1648548960000|2022-03-29 10:16:00|1039.8|1039.2|1040.3|1038.8|1040.6|1039.5|1039.8|1038.7|2
1648548970000|2022-03-29 10:16:10|1040.2|1038.7|1040.1|1038.6|1040.2|1038.7|1040.1|1038.6|0
1648548990000|2022-03-29 10:16:30|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|0
1648549000000|2022-03-29 10:16:40|1039.4|1038.8|1040.4|1038.9|1040.4|1038.9|1039.4|1038.8|3
1648549040000|2022-03-29 10:17:20|||||||||1
1648549050000|2022-03-29 10:17:30|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|1
1648549080000|2022-03-29 10:18:00|1040.7|1039.7|1042|1040.5|1042.1|1040.6|1040.7|1039.7|1
1648549090000|2022-03-29 10:18:10|1042.1|1040.6|1042.1|1040.6|1042.1|1040.6|1042.1|1040.6|0
1648549100000|2022-03-29 10:18:20|1042|1040.5|1041.6|1040.1|1042|1040.5|1041.6|1040.1|7
1648549110000|2022-03-29 10:18:30|||||||||1
1648549150000|2022-03-29 10:19:10|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|0
1648549180000|2022-03-29 10:19:40|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|0
1648549190000|2022-03-29 10:19:50|1041.9|1040.4|1041.9|1040.4|1041.9|1040.4|1041.9|1040.4|1
1648549200000|2022-03-29 10:20:00|1041.6|1041|1042.1|1040.6|1042.3|1041|1041.6|1040.6|4
1648549210000|2022-03-29 10:20:10|||||||||1
1648549300000|2022-03-29 10:21:40|||||||||1
1648549310000|2022-03-29 10:21:50|1042|1040.5|1042|1040.5|1042|1040.5|1042|1040.5|1
1648549350000|2022-03-29 10:22:30|||||||||2
1648549420000|2022-03-29 10:23:40|||||||||1
1648549430000|2022-03-29 10:23:50|||||||||1
1648549440000|2022-03-29 10:24:00|1041|1040|1040.9|1039.4|1041|1040|1040.9|1039.4|1
1648549460000|2022-03-29 10:24:20|1040.4|1038.9|1040.8|1039.3|1040.8|1039.3|1040.4|1038.9|7
1648549520000|2022-03-29 10:25:20|||||||||5
1648549530000|2022-03-29 10:25:30|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|9
1648549540000|2022-03-29 10:25:40|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|5
1648549570000|2022-03-29 10:26:10|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|0
1648549580000|2022-03-29 10:26:20|||||||||1
1648549600000|2022-03-29 10:26:40|1041.5|1040|1041.6|1040.1|1041.6|1040.1|1041.5|1040|0
1648549610000|2022-03-29 10:26:50|1041.8|1040.3|1041.9|1040.4|1041.9|1040.4|1041.8|1040.3|1
1648549630000|2022-03-29 10:27:10|1042.3|1041.3|1041.9|1040.4|1042.3|1041.3|1041.9|1040.4|1
1648549640000|2022-03-29 10:27:20|1042|1040.5|1042|1040.5|1042|1040.5|1042|1040.5|0
1648549650000|2022-03-29 10:27:30|1041.8|1041.2|1041.8|1040.8|1041.8|1041.2|1041.8|1040.8|1
1648549680000|2022-03-29 10:28:00|1042.6|1041.1|1042.7|1041.2|1042.7|1041.2|1042.6|1041.1|2
1648549690000|2022-03-29 10:28:10|1042.3|1040.8|1042.4|1040.9|1042.4|1040.9|1042.3|1040.8|2
1648549700000|2022-03-29 10:28:20|1041.9|1040.4|1041.9|1040.4|1041.9|1040.4|1041.9|1040.4|0
1648549730000|2022-03-29 10:28:50|1042|1040.5|1042|1040.5|1042|1040.5|1042|1040.5|0
1648549740000|2022-03-29 10:29:00|1042.1|1040.6|1042.2|1040.7|1042.2|1040.7|1042.1|1040.6|0
1648549750000|2022-03-29 10:29:10|1042.3|1040.8|1042.8|1041.3|1042.8|1041.5|1042.1|1040.8|2
1648549760000|2022-03-29 10:29:20|1042.9|1041.4|1043.3|1041.8|1043.3|1041.8|1042.9|1041.4|4
1648549770000|2022-03-29 10:29:30|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1648549820000|2022-03-29 10:30:20|||||||||1
1648549830000|2022-03-29 10:30:30|1043.4|1041.9|1042.7|1042.1|1044.9|1043.4|1042.7|1041.9|6
1648549840000|2022-03-29 10:30:40|1042.3|1041.3|1042.9|1041.4|1042.9|1041.4|1042.3|1041.3|2
1648549850000|2022-03-29 10:30:50|1042.3|1041.7|1042.3|1041.7|1042.5|1041.9|1042.3|1041.7|1
1648549860000|2022-03-29 10:31:00|1042.4|1041.4|1042|1040.5|1042.4|1041.4|1042|1040.5|3
1648549870000|2022-03-29 10:31:10|1042.2|1041.6|1043|1041.5|1043|1041.6|1042.2|1041.4|11
1648549880000|2022-03-29 10:31:20|1042.9|1041.4|1043.1|1042.5|1043.1|1042.5|1042.9|1041.4|0
1648549890000|2022-03-29 10:31:30|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|1
1648549900000|2022-03-29 10:31:40|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|0
1648549910000|2022-03-29 10:31:50|1043.3|1041.8|1043.8|1042.3|1043.8|1042.3|1042.9|1041.4|4
1648549920000|2022-03-29 10:32:00|1043.6|1042.1|1043.7|1042.2|1043.7|1042.2|1043.6|1042.1|1
1648549930000|2022-03-29 10:32:10|1043.1|1042.5|1044|1042.5|1044.1|1042.6|1043.1|1042.2|3
1648549940000|2022-03-29 10:32:20|1044.1|1042.6|1044.1|1042.6|1044.1|1042.6|1044.1|1042.6|0
1648549950000|2022-03-29 10:32:30|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|4
1648549960000|2022-03-29 10:32:40|1044.4|1042.9|1045.6|1044.1|1045.8|1044.3|1044.4|1042.9|6
1648549970000|2022-03-29 10:32:50|1044.9|1045|1044.8|1043.3|1044.9|1045|1044.8|1043.3|0
1648549990000|2022-03-29 10:33:10|1044.9|1043.4|1044.3|1042.8|1044.9|1043.4|1044.3|1042.8|0
1648550010000|2022-03-29 10:33:30|1044|1043.4|1044|1043.4|1044.3|1043.4|1044|1042.8|1
1648550020000|2022-03-29 10:33:40|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|0
1648550030000|2022-03-29 10:33:50|1044.3|1043.7|1044.4|1043.4|1044.6|1044|1044.3|1043.4|4
1648550050000|2022-03-29 10:34:10|1045.3|1043.8|1045.8|1044.3|1046|1044.5|1045.3|1043.8|6
1648550060000|2022-03-29 10:34:20|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|0
1648550070000|2022-03-29 10:34:30|1045.8|1044.8|1045.5|1044|1045.8|1044.9|1045.5|1044|4
1648550090000|2022-03-29 10:34:50|1045.2|1044.6|1045.3|1043.8|1045.3|1044.6|1045.2|1043.8|2
1648550100000|2022-03-29 10:35:00|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1648550170000|2022-03-29 10:36:10|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|0
1648550240000|2022-03-29 10:37:20|||||||||3
1648550250000|2022-03-29 10:37:30|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1648550260000|2022-03-29 10:37:40|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|0
1648550280000|2022-03-29 10:38:00|1045.1||1045.1||1045.1||1045.1||0
1648550290000|2022-03-29 10:38:10|1045.3|1043.8|1045.2|1043.7|1045.3|1044.3|1044.9|1043.7|2
1648550310000|2022-03-29 10:38:30|1045.1|1043.6|1045.1|1043.6|1045.1|1043.6|1045.1|1043.6|0
1648550340000|2022-03-29 10:39:00|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|0
1648550370000|2022-03-29 10:39:30|||||||||6
1648550390000|2022-03-29 10:39:50|1044.8|1043.3|1044.6|1043.1|1044.8|1043.3|1044.6|1043.1|1
1648550400000|2022-03-29 10:40:00|1044.1|1043.5|1043.9|1042.9|1044.1|1043.5|1043.9|1042.9|2
1648550410000|2022-03-29 10:40:10|1043.2|1042.6|1043|1041.5|1043.2|1042.6|1043|1041.5|15
1648550430000|2022-03-29 10:40:30|1043.2|1041.7|1043.5|1042|1043.7|1042.2|1043.2|1041.7|2
1648550440000|2022-03-29 10:40:40|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1648550520000|2022-03-29 10:42:00|1043.2|1041.7|1043.1|1041.6|1043.2|1041.7|1043.1|1041.6|0
1648550540000|2022-03-29 10:42:20|1043|1041.5|1042.6|1041.1|1043|1041.5|1042.6|1041.1|0
1648550640000|2022-03-29 10:44:00|1042.5|1041|1042.2|1040.7|1042.5|1041.1|1042.1|1040.7|4
1648550730000|2022-03-29 10:45:30||1041.2||1041.2||1041.2||1041.2|1
1648550740000|2022-03-29 10:45:40|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|0
1648550750000|2022-03-29 10:45:50|1042.2|1041.2|1042.3|1040.8|1042.3|1041.2|1042.1|1040.8|3
1648550760000|2022-03-29 10:46:00|1042.2|1041.3|1042.3|1041.3|1042.3|1041.3|1042.2|1041.2|0
1648550770000|2022-03-29 10:46:10|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|12
1648550780000|2022-03-29 10:46:20|1043.1|1042.5|1043.9|1042.4|1043.9|1042.5|1043.1|1042.4|2
1648550790000|2022-03-29 10:46:30|1044|1042.5|1044|1042.5|1044.1|1042.6|1044|1042.5|0
1648550810000|2022-03-29 10:46:50|1043.3|1041.8|1043.2|1041.7|1043.3|1041.8|1043.2|1041.7|0
1648550820000|2022-03-29 10:47:00|1042.9|1041.9|1043|1041.5|1043.1|1041.9|1042.9|1041.5|0
1648550850000|2022-03-29 10:47:30|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|2
1648550870000|2022-03-29 10:47:50|1042.4|1041.4|1042.3|1041.7|1042.4|1041.7|1042.2|1041.3|9
1648550890000|2022-03-29 10:48:10|1042.5|1041.5|1042.5|1041.5|1042.5|1041.5|1042.5|1041.5|1
1648550900000|2022-03-29 10:48:20|1042.2|1041.6|1042|1041|1042.2|1041.6|1042|1041|10
1648550910000|2022-03-29 10:48:30|1041.9|1040.9|1040.8|1039.8|1041.9|1040.9|1040.8|1039.8|3
1648550920000|2022-03-29 10:48:40|1040.9|1039.9|1041|1040|1041|1040|1040.9|1039.9|1
1648550930000|2022-03-29 10:48:50|1041.2|1040.2|1041.5|1040|1041.5|1040.7|1041.2|1040|5
1648550940000|2022-03-29 10:49:00|1041.4|1039.9|1041|1040|1041.4|1040.1|1041|1039.9|0
1648550960000|2022-03-29 10:49:20|1040.9|1040.3|1041.4|1040.4|1041.4|1040.4|1040.9|1040.3|2
1648550970000|2022-03-29 10:49:30|1040.9|1040.3|1040.9|1040.3|1040.9|1040.3|1040.9|1040.3|0
1648550990000|2022-03-29 10:49:50|1040.8|1040.2|1040.8|1039.8|1040.8|1040.2|1040.6|1039.8|2
1648551000000|2022-03-29 10:50:00|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|0
1648551020000|2022-03-29 10:50:20|||||||||1
1648551030000|2022-03-29 10:50:30|1040.8|1040.2|1041.2|1040.2|1041.2|1040.3|1040.8|1040.2|2
1648551040000|2022-03-29 10:50:40|1041.5|1040|1041.7|1040.2|1041.7|1040.2|1041.5|1040|2
1648551050000|2022-03-29 10:50:50|1041.3|1040.3|1041|1040.4|1041.3|1040.4|1041|1040.3|0
1648551060000|2022-03-29 10:51:00|1041.2|1040.2|1041.7|1040.2|1041.7|1040.2|1041.2|1040.2|3
1648551080000|2022-03-29 10:51:20|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|0
1648551160000|2022-03-29 10:52:40|||||||||1
1648551170000|2022-03-29 10:52:50|1041.5|1040.5|1041.3|1040.3|1041.6|1040.5|1041.3|1040.1|1
1648551200000|2022-03-29 10:53:20|1040.7|1040.1|1040.6|1040|1040.7|1040.1|1040.6|1040|4
1648551220000|2022-03-29 10:53:40|1040.8|1040.2|1040.8|1039.8|1040.8|1040.2|1040.7|1039.8|4
1648551230000|2022-03-29 10:53:50|1040.7|1040.1|1040.8|1039.8|1040.8|1040.1|1040.7|1039.8|2
1648551240000|2022-03-29 10:54:00|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|0
1648551300000|2022-03-29 10:55:00|1040.8|1040.2|1040.7|1040.1|1040.8|1040.2|1040.7|1039.8|5
1648551330000|2022-03-29 10:55:30|||||||||3
1648551340000|2022-03-29 10:55:40|||||||||2
1648551360000|2022-03-29 10:56:00|1040.8|1040.2|1040.7|1040.1|1040.8|1040.2|1040.7|1040.1|3
1648551400000|2022-03-29 10:56:40|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|3
1648551420000|2022-03-29 10:57:00|1041|1040.4|1040.8|1040.2|1041|1040.4|1040.8|1040.2|5
1648551430000|2022-03-29 10:57:10|1040.9|1040.3|1040.8|1040.2|1040.9|1040.3|1040.8|1040.2|6
1648551450000|2022-03-29 10:57:30|||||||||2
1648551470000|2022-03-29 10:57:50|1040.9|1040.3|1040.8|1040.2|1040.9|1040.3|1040.8|1040.2|0
1648551500000|2022-03-29 10:58:20|||||||||1
1648551530000|2022-03-29 10:58:50|||||||||1
1648551550000|2022-03-29 10:59:10|1040.7|1040.1|1040.7|1040.1|1040.8|1040.2|1040.7|1040.1|7
1648551570000|2022-03-29 10:59:30|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1
1648551580000|2022-03-29 10:59:40|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|6
1648551590000|2022-03-29 10:59:50|||||||||2
1648551600000|2022-03-29 11:00:00|1040.8|1040.2|1040.7|1040.1|1040.8|1040.2|1040.7|1040.1|1
1648551630000|2022-03-29 11:00:30|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|2
1648551650000|2022-03-29 11:00:50|1041|1040|1040.7|1040.1|1041|1040.1|1040.7|1040|0
1648551660000|2022-03-29 11:01:00|1040.8|1039.7|1040.8|1039.8|1040.8|1039.8|1040.8|1039.7|0
1648551670000|2022-03-29 11:01:10|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|0
1648551720000|2022-03-29 11:02:00|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|0
1648551730000|2022-03-29 11:02:10|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|0
1648551740000|2022-03-29 11:02:20|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|0
1648551770000|2022-03-29 11:02:50|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|1
1648551780000|2022-03-29 11:03:00|1040.7|1040.1|1040.8|1039.8|1040.8|1040.1|1040.7|1039.8|1
1648551840000|2022-03-29 11:04:00|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|0
1648551850000|2022-03-29 11:04:10|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|0
1648551900000|2022-03-29 11:05:00|1040.3|1039.3|1039.8|1039.2|1040.3|1039.3|1039.8|1039.2|4
1648551920000|2022-03-29 11:05:20|1039.9|1039.3|1040.5|1039|1040.5|1039.6|1039.9|1039|28
1648551940000|2022-03-29 11:05:40|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|1
1648551950000|2022-03-29 11:05:50|1040.5|1039.9|1040.7|1040.1|1040.7|1040.1|1040.5|1039.9|2
1648551960000|2022-03-29 11:06:00|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|0
1648552010000|2022-03-29 11:06:50|||||||||6
1648552030000|2022-03-29 11:07:10|1040.7|1040.1|1040.6|1040|1040.7|1040.1|1040.6|1040|0
1648552040000|2022-03-29 11:07:20|||||||||3
1648552050000|2022-03-29 11:07:30|1040.7|1040.1|1040.6|1040|1040.7|1040.1|1040.6|1040|0
1648552090000|2022-03-29 11:08:10|1040.5|1039.9|1040.6|1040|1040.6|1040|1040.4|1039.8|3
1648552110000|2022-03-29 11:08:30|1040.7|1040.1|1040.8|1039.8|1040.8|1040.1|1040.1|1039.5|3
1648552120000|2022-03-29 11:08:40|1040.9|1039.9|1040.9|1039.4|1040.9|1039.9|1040.7|1039.4|0
1648552130000|2022-03-29 11:08:50|1040.6|1040|1040.7|1039.7|1040.7|1040|1040.6|1039.7|0
1648552140000|2022-03-29 11:09:00|1040.5|1039.5|1040.8|1039.8|1040.8|1039.8|1040.5|1039.5|0
1648552160000|2022-03-29 11:09:20|1041|1039.5|1040.9|1039.4|1041|1039.5|1040.9|1039.4|0
1648552170000|2022-03-29 11:09:30|1040.7|1039.2|1040|1039|1040.7|1039.2|1040|1039|20
1648552180000|2022-03-29 11:09:40|1040.1|1039.1|1041.1|1040.1|1041.4|1040.1|1040.1|1039.1|26
1648552190000|2022-03-29 11:09:50|1041|1040|1040.4|1039.4|1041|1040|1040.1|1039.1|18
1648552210000|2022-03-29 11:10:10|1040|1039.1|1039.9|1039.3|1040.1|1039.3|1039.9|1039.1|11
1648552250000|2022-03-29 11:10:50|1040.2|1039.2|1040.1|1039.1|1040.2|1039.2|1040.1|1039.1|3
1648552270000|2022-03-29 11:11:10|||||||||1
1648552280000|2022-03-29 11:11:20|1039.6|1039|1039.4|1038.4|1039.7|1039|1039.3|1038.2|0
1648552290000|2022-03-29 11:11:30|1039.2|1038.6|1039.3|1038.3|1039.3|1038.6|1039.2|1038.3|0
1648552300000|2022-03-29 11:11:40|1038.7|1037.8|1039.2|1037.7|1039.2|1038.1|1038.7|1037.4|1
1648552310000|2022-03-29 11:11:50|1039.3|1037.8|1039.2|1038.6|1039.3|1038.6|1038.5|1037.4|3
1648552320000|2022-03-29 11:12:00|1039.3|1038.3|1039.8|1038.3|1039.8|1038.3|1039.2|1037.7|2
1648552330000|2022-03-29 11:12:10|1039.9|1038.4|1040.2|1038.7|1040.2|1038.7|1039.9|1038.4|0
1648552340000|2022-03-29 11:12:20|1040.3|1038.8|1041.2|1039.7|1041.2|1040|1040.3|1038.8|2
1648552350000|2022-03-29 11:12:30|1040.3|1039.2|1039.8|1039.2|1040.3|1039.2|1039.8|1039.2|12
1648552360000|2022-03-29 11:12:40|1040.1|1039.1|1040.5|1039.9|1040.5|1039.9|1040.1|1038.9|0
1648552370000|2022-03-29 11:12:50|1040.7|1039.7|1040.6|1040|1040.8|1040|1040.6|1039.7|1
1648552380000|2022-03-29 11:13:00|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|0
1648552390000|2022-03-29 11:13:10|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1
1648552420000|2022-03-29 11:13:40|1040.7|1039.7|1040|1039|1040.7|1039.7|1040|1039|1
1648552430000|2022-03-29 11:13:50|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|2
1648552460000|2022-03-29 11:14:20|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1
1648552470000|2022-03-29 11:14:30|1040|1038.5|1040|1038.5|1040|1038.5|1040|1038.5|0
1648552500000|2022-03-29 11:15:00|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|0
1648552530000|2022-03-29 11:15:30|1040.2|1038.7|1040.4|1038.9|1040.4|1038.9|1040.2|1038.7|0
1648552540000|2022-03-29 11:15:40|1040.3|1038.8|1039.5|1038.9|1040.4|1038.9|1039.5|1038.8|1
1648552550000|2022-03-29 11:15:50|1039.7|1039.1|1040|1039.4|1040|1039.4|1039.7|1039.1|0
1648552560000|2022-03-29 11:16:00|1040.2|1039.6|1039.5|1038.9|1040.2|1039.6|1039.5|1038.9|1
1648552580000|2022-03-29 11:16:20|1039.9|1039.1|1040.1|1039.1|1040.1|1039.1|1039.9|1039.1|1
1648552600000|2022-03-29 11:16:40|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|0
1648552610000|2022-03-29 11:16:50|1040.5|1039|1040.5|1039|1040.5|1039|1040.5|1039|2
1648552650000|2022-03-29 11:17:30|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|0
1648552680000|2022-03-29 11:18:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1
1648552690000|2022-03-29 11:18:10|||||||||1
1648552710000|2022-03-29 11:18:30|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|0
1648552740000|2022-03-29 11:19:00|1039.9|1039.3|1040.3|1038.8|1040.5|1039.3|1039.9|1038.8|0
1648552750000|2022-03-29 11:19:10|1040.2|1038.7|1040.1|1038.6|1040.2|1038.7|1040.1|1038.6|0
1648552770000|2022-03-29 11:19:30|1039.9|1039.3|1040|1038.5|1040|1039.3|1039.9|1038.5|1
1648552820000|2022-03-29 11:20:20|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|0
1648552840000|2022-03-29 11:20:40|1040|1039.4|1040.7|1039.7|1040.7|1039.7|1040|1039.4|12
1648552850000|2022-03-29 11:20:50|||||||||1
1648552890000|2022-03-29 11:21:30|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|0
1648552920000|2022-03-29 11:22:00|1040.7|1039.7|1040.7|1040.1|1040.7|1040.1|1040.7|1039.7|20
1648552970000|2022-03-29 11:22:50|1040.4|1039.8|1040.4|1039.4|1040.4|1039.8|1040.4|1039.4|2
1648552980000|2022-03-29 11:23:00|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|0
1648553000000|2022-03-29 11:23:20|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|0
1648553010000|2022-03-29 11:23:30|1041|1039.5|1041.2|1039.7|1041.2|1039.8|1040.8|1039.5|0
1648553020000|2022-03-29 11:23:40|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|0
1648553030000|2022-03-29 11:23:50|1041.2|1039.7|1041.3|1039.8|1041.3|1039.8|1041.2|1039.7|0
1648553040000|2022-03-29 11:24:00|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|0
1648553070000|2022-03-29 11:24:30|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|0
1648553090000|2022-03-29 11:24:50|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|1
1648553130000|2022-03-29 11:25:30|1041.4|1039.9|1041.2|1039.7|1041.4|1039.9|1041.2|1039.7|0
1648553140000|2022-03-29 11:25:40|1041|1040|1041|1040|1041|1040|1041|1040|0
1648553160000|2022-03-29 11:26:00|1041.1|1040.1|1041.2|1040.2|1041.2|1040.2|1041.1|1040.1|0
1648553200000|2022-03-29 11:26:40|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|0
1648553210000|2022-03-29 11:26:50|1041.7|1040.2|1041.5|1040|1041.7|1040.2|1041.5|1040|1
1648553230000|2022-03-29 11:27:10|1041.4|1039.9|1041.2|1039.7|1041.4|1039.9|1041.2|1039.7|2
1648553250000|2022-03-29 11:27:30|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|0
1648553270000|2022-03-29 11:27:50|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1648553280000|2022-03-29 11:28:00|1041.4|1039.9|1041.7|1040.2|1041.7|1040.2|1041.4|1039.9|0
1648553290000|2022-03-29 11:28:10|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|0
1648553310000|2022-03-29 11:28:30|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|0
1648553340000|2022-03-29 11:29:00|1041.6|1040.1|1041.7|1040.2|1041.7|1040.2|1041.6|1040.1|0
1648553350000|2022-03-29 11:29:10|1041.5|1040.5|1041.7|1040.2|1041.7|1040.5|1041.5|1040.2|0
1648553360000|2022-03-29 11:29:20|1040.9|1040.3|1041.1|1039.6|1041.4|1040.3|1040.9|1039.6|2
1648553370000|2022-03-29 11:29:30|1041.4|1039.9|1041.7|1040.2|1041.7|1041|1041.2|1039.9|0
1648553400000|2022-03-29 11:30:00|1041.6|1040.1|1041.2|1039.7|1041.6|1040.1|1041.2|1039.7|0
1648553440000|2022-03-29 11:30:40|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1648553450000|2022-03-29 11:30:50|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|1
1648553460000|2022-03-29 11:31:00|1041.5|1040.9|1041.6|1040.1|1041.7|1041.1|1041.5|1040.1|3
1648553470000|2022-03-29 11:31:10|1041.7|1040.2|1043|1041.5|1043.7|1042.9|1041.7|1040.2|5
1648553480000|2022-03-29 11:31:20|1043.2|1042.6|1043.4|1042.8|1043.6|1042.8|1043.2|1041.9|4
1648553490000|2022-03-29 11:31:30|1043.6|1042.6|1043.5|1042.5|1043.6|1042.6|1043.4|1042.4|1
1648553500000|2022-03-29 11:31:40|1043.6|1042.6|1043.9|1042.4|1044.6|1043.3|1043.6|1042.4|1
1648553510000|2022-03-29 11:31:50|1043.7|1042.2|1043.8|1042.8|1043.9|1042.9|1043.5|1042.2|1
1648553520000|2022-03-29 11:32:00|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|0
1648553540000|2022-03-29 11:32:20|1044.9|1043.4|1044.9|1043.4|1045.3|1044.2|1044.5|1043|8
1648553550000|2022-03-29 11:32:30|1044.1|1043.5|1043.8|1042.8|1044.5|1043.5|1043.8|1042.8|4
1648553570000|2022-03-29 11:32:50|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|0
1648553590000|2022-03-29 11:33:10|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|3
1648553600000|2022-03-29 11:33:20|1044.5|1043|1043.9|1042.9|1044.5|1043|1043.9|1042.9|0
1648553610000|2022-03-29 11:33:30|1044.5|1043|1044.4|1042.9|1044.7|1043.2|1044.4|1042.9|2
1648553620000|2022-03-29 11:33:40|1044.5|1043.9|1044.5|1043|1045.2|1044.2|1044.5|1043|17
1648553640000|2022-03-29 11:34:00|1044.4|1043.4|1044.5|1043|1044.5|1043.4|1044.4|1043|0
1648553650000|2022-03-29 11:34:10|1043.9|1043.3|1044.9|1043.9|1045|1043.9|1043.9|1043.2|1
1648553660000|2022-03-29 11:34:20|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|0
1648553680000|2022-03-29 11:34:40|1045|1044|1045|1044|1045|1044|1045|1044|0
1648553700000|2022-03-29 11:35:00|1044.4|1043.8|1044.2|1042.7|1044.4|1043.8|1044.2|1042.7|3
1648553710000|2022-03-29 11:35:10|1044.3|1042.8|1044.2|1042.7|1044.4|1043.2|1044.2|1042.7|1
1648553750000|2022-03-29 11:35:50|1043.3|1042.1|1043.6|1042.1|1043.6|1042.1|1043.3|1042.1|4
1648553760000|2022-03-29 11:36:00|1043.5|1042|1043.1|1042.1|1043.5|1042.1|1043.1|1042|0
1648553770000|2022-03-29 11:36:10||1041.6||1041.6||1041.6||1041.6|0
1648553790000|2022-03-29 11:36:30|1042.3|1041.7|1042.6|1041.1|1042.6|1041.8|1042.3|1041.1|4
1648553800000|2022-03-29 11:36:40|1042.3|1040.8|1041.6|1040.1|1042.4|1040.9|1041.6|1040.1|1
1648553810000|2022-03-29 11:36:50|1041.5|1040|1040.8|1039.3|1041.6|1040.1|1040.8|1039.3|2
1648553820000|2022-03-29 11:37:00|1040.3|1039.4|1040|1039.4|1040.3|1039.4|1040|1039.4|0
1648553860000|2022-03-29 11:37:40|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|0
1648553870000|2022-03-29 11:37:50|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|5
1648553880000|2022-03-29 11:38:00|1040.6|1040|1040.5|1039.9|1040.6|1040|1040.5|1039.9|0
1648553890000|2022-03-29 11:38:10|1040.8|1039.8|1040.6|1039.6|1041.1|1040.5|1040.6|1039.6|4
1648553900000|2022-03-29 11:38:20|1040.9|1039.4|1041.7|1040.2|1041.7|1040.3|1040.7|1039.4|11
1648553910000|2022-03-29 11:38:30|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|0
1648553930000|2022-03-29 11:38:50|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|0
1648553940000|2022-03-29 11:39:00|1041.5|1040|1041.1|1040.1|1041.5|1040.1|1041.1|1040|0
1648553950000|2022-03-29 11:39:10|1041.7|1040.2|1041.6|1040.1|1041.7|1040.2|1041.6|1040.1|1
1648553960000|2022-03-29 11:39:20|1041.7|1040.2|1042.5|1041|1042.5|1041|1041.7|1040.2|5
1648553970000|2022-03-29 11:39:30|1042.6|1041.1|1042.7|1041.2|1042.7|1041.2|1042.6|1041.1|0
1648554000000|2022-03-29 11:40:00|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1041|0
1648554010000|2022-03-29 11:40:10|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|0
1648554060000|2022-03-29 11:41:00|1042.5|1041|1042.6|1041.1|1042.6|1041.1|1042.5|1041|0
1648554070000|2022-03-29 11:41:10|1042.5|1041|1041.6|1040.1|1042.5|1041|1041.6|1040.1|1
1648554080000|2022-03-29 11:41:20|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|0
1648554090000|2022-03-29 11:41:30|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|0
1648554100000|2022-03-29 11:41:40|1041.4|1039.9|1041.4|1039.9|1041.5|1040.2|1040.8|1039.6|2
1648554110000|2022-03-29 11:41:50|1040.6|1040|1040.6|1039.1|1040.6|1040|1038.9|1038|8
1648554120000|2022-03-29 11:42:00|1040.4|1038.9|1040.2|1038.7|1040.4|1038.9|1040.2|1038.7|14
1648554130000|2022-03-29 11:42:10|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|1
1648554140000|2022-03-29 11:42:20|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.3|1038.8|1
1648554150000|2022-03-29 11:42:30|1039.6|1039|1039.7|1038.2|1039.7|1039|1039.6|1038.2|10
1648554160000|2022-03-29 11:42:40|1039.9|1038.4|1040.1|1038.6|1040.1|1038.6|1039.9|1038.4|0
1648554170000|2022-03-29 11:42:50|1040.4|1038.9|1042.1|1040.6|1042.1|1040.6|1039.5|1038.9|2
1648554180000|2022-03-29 11:43:00|1042|1040.5|1040.7|1040.1|1042|1040.5|1040.7|1040|2
1648554190000|2022-03-29 11:43:10|1040.8|1040.2|1041.1|1040.5|1041.1|1040.5|1040.8|1040.2|22
1648554200000|2022-03-29 11:43:20|1040.9|1040.3|1040.2|1038.7|1040.9|1040.3|1040.2|1038.7|26
1648554230000|2022-03-29 11:43:50|1039.6|1039|1039.7|1038.2|1039.7|1039|1039.1|1038.1|4
1648554240000|2022-03-29 11:44:00|1039.6|1038.1|1038.6|1038|1039.6|1038.1|1038.5|1037.7|7
1648554250000|2022-03-29 11:44:10|1038.9|1037.9|1038|1036.5|1038.9|1038|1037.7|1036.3|31
1648554260000|2022-03-29 11:44:20|1037.8|1036.8|1037.7|1037.1|1037.8|1037.1|1037.7|1036.8|1
1648554270000|2022-03-29 11:44:30|1038|1036.5|1038|1036.5|1038|1036.5|1038|1036.5|15
1648554280000|2022-03-29 11:44:40|1037.9|1036.4|1038|1036.5|1038|1036.5|1037.8|1036.3|1
1648554290000|2022-03-29 11:44:50|1037.8|1036.8|1038|1036.5|1038|1036.8|1037.8|1036.5|3
1648554300000|2022-03-29 11:45:00|1037.8|1036.8|1038.6|1037.6|1039|1037.7|1037.7|1036.8|8
1648554310000|2022-03-29 11:45:10|1038.9|1037.4|1039.2|1037.7|1039.2|1037.7|1038.9|1037.4|2
1648554340000|2022-03-29 11:45:40|1038.7|1037.8|1039|1037.5|1039|1037.8|1038.4|1037.5|3
1648554360000|2022-03-29 11:46:00|1039.4|1037.9|1038.7|1037.2|1039.7|1038.2|1038.7|1037.2|2
1648554370000|2022-03-29 11:46:10|1038.6|1037.1|1038.3|1036.8|1038.6|1037.2|1037.5|1036.7|5
1648554380000|2022-03-29 11:46:20|1038.1|1036.6|1038.1|1036.6|1038.2|1036.7|1038|1036.5|24
1648554390000|2022-03-29 11:46:30|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|1
1648554400000|2022-03-29 11:46:40|1037.3|1036.2|1037.6|1036.1|1037.7|1036.2|1037.3|1036.1|10
1648554410000|2022-03-29 11:46:50|1037.5|1036|1037.5|1036|1037.7|1036.2|1036.6|1035.8|38
1648554420000|2022-03-29 11:47:00|1037.3|1035.8|1037.2|1035.7|1037.3|1035.8|1037.2|1035.7|5
1648554430000|2022-03-29 11:47:10|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|16
1648554440000|2022-03-29 11:47:20|1037.4|1035.9|1035.1|1034.5|1037.4|1035.9|1035.1|1034.4|55
1648554450000|2022-03-29 11:47:30|1034.4|1033.8|1034.3|1033.7|1035.8|1034.3|1034.1|1033|62
1648554460000|2022-03-29 11:47:40|1034.1|1033.5|1033.8|1032.3|1034.1|1033.5|1033.7|1032.3|36
1648554470000|2022-03-29 11:47:50|1033.4|1032.4|1033.4|1032.4|1033.6|1032.6|1033.1|1032.3|14
1648554480000|2022-03-29 11:48:00|1032.2|1030.7|1031.6|1030.1|1032.3|1031.2|1031.6|1030.1|116
1648554490000|2022-03-29 11:48:10|1031.4|1029.9|1031.2|1029.7|1032.1|1030.8|1031.1|1029.6|12
1648554500000|2022-03-29 11:48:20|1031.1|1029.6|1028.5|1027|1031.2|1029.7|1027.7|1026.7|46
1648554510000|2022-03-29 11:48:30|1028.7|1027.2|1028.5|1027.5|1028.7|1027.8|1028.1|1026.9|6
1648554520000|2022-03-29 11:48:40|1028.4|1027|1027.8|1026.3|1028.9|1027.4|1027.2|1025.7|30
1648554530000|2022-03-29 11:48:50|1027.5|1026.9|1027.8|1026.8|1028.4|1026.9|1027.4|1026.3|9
1648554540000|2022-03-29 11:49:00|1028.1|1026.6|1027.2|1026.2|1029.2|1028.3|1027.2|1026.1|48
1648554550000|2022-03-29 11:49:10|1027.4|1026.4|1027.1|1026.5|1028.6|1027.6|1027.1|1026.3|30
1648554560000|2022-03-29 11:49:20|1027.4|1026.4|1027.5|1026|1028|1027.1|1027.1|1026|82
1648554570000|2022-03-29 11:49:30|1027.7|1026.2|1026.8|1026.2|1027.8|1026.9|1026.6|1026|35
1648554580000|2022-03-29 11:49:40|1026.6|1025.6|1026.6|1025.6|1026.7|1025.7|1026.3|1025.4|20
1648554590000|2022-03-29 11:49:50|||||||||65
1648554600000|2022-03-29 11:50:00|1026.3|1025.7|1026.6|1025.6|1026.8|1026.2|1026.3|1025.6|111
1648554610000|2022-03-29 11:50:10|1026.4|1025.8|1026.8|1025.3|1026.8|1025.8|1025.9|1025.3|42
1648554620000|2022-03-29 11:50:20|1025.8|1025.2|1025.6|1025|1026.1|1025.3|1025.6|1025|7
1648554630000|2022-03-29 11:50:30|1025.8|1025.2|1025.7|1025.1|1025.8|1025.2|1025.6|1024.2|13
1648554640000|2022-03-29 11:50:40|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|7
1648554650000|2022-03-29 11:50:50|1026.3|1025.3|1026.2|1024.7|1026.6|1025.7|1024.4|1023.8|25
1648554660000|2022-03-29 11:51:00|1026|1025|1025.3|1024.7|1026.4|1025.2|1025.3|1024.7|21
1648554670000|2022-03-29 11:51:10|1025.9|1024.4|1024.6|1023.1|1026|1024.8|1024.2|1023|26
1648554680000|2022-03-29 11:51:20|1024.5|1023|1023.9|1022.4|1024.6|1023.1|1023.9|1022.4|18
1648554690000|2022-03-29 11:51:30|1024|1022.5|1023.7|1022.2|1024.2|1022.7|1023.2|1021.9|8
1648554700000|2022-03-29 11:51:40|1021.9|1020.4|1022.7|1021.2|1022.7|1021.4|1021.2|1020|44
1648554710000|2022-03-29 11:51:50|1022.5|1021|1021.3|1019.8|1023.1|1021.6|1021.2|1019.7|13
1648554720000|2022-03-29 11:52:00|1021.2|1019.7|1020.5|1019|1021.5|1020|1019.6|1018.7|72
1648554730000|2022-03-29 11:52:10|1020.9|1019.4|1020.4|1018.9|1021.1|1019.6|1019.8|1018.9|12
1648554740000|2022-03-29 11:52:20|1020.1|1018.6|1020.4|1018.9|1020.5|1019|1019.5|1018.6|11
1648554750000|2022-03-29 11:52:30|1020.5|1019|1020.3|1018.8|1020.5|1019|1020.2|1018.7|52
1648554760000|2022-03-29 11:52:40|||||||||12
1648554770000|2022-03-29 11:52:50|1020.1|1019.5|1019.3|1018.7|1020.2|1019.5|1019.3|1018.5|29
1648554780000|2022-03-29 11:53:00|1020.1|1018.6|1020.3|1018.8|1020.9|1020.1|1020.1|1018.6|57
1648554790000|2022-03-29 11:53:10|1019.7|1018.7|1017.6|1016.6|1019.7|1018.7|1017.3|1016.5|44
1648554800000|2022-03-29 11:53:20|1018.4|1016.9|1018.6|1017.6|1019|1017.6|1018.3|1016.8|7
1648554810000|2022-03-29 11:53:30|1018.5|1017.5|1018.7|1018.1|1019.4|1018.1|1018|1017.2|36
1648554820000|2022-03-29 11:53:40|1018.8|1018.2|1017.3|1016.3|1019.2|1018.6|1017.1|1016.1|67
1648554830000|2022-03-29 11:53:50|1018|1016.5|1018.1|1016.6|1018.8|1017.3|1017.2|1016.1|22
1648554840000|2022-03-29 11:54:00|1018.2|1016.7|1017.9|1016.4|1018.6|1017.3|1017.1|1015.9|50
1648554850000|2022-03-29 11:54:10|1017.7|1016.7|1019.4|1017.9|1019.5|1018.5|1017.6|1016.7|22
1648554860000|2022-03-29 11:54:20|1019.9|1018.4|1020.7|1019.2|1020.7|1019.9|1019.9|1018.4|16
1648554870000|2022-03-29 11:54:30|1020.8|1019.3|1022.5|1021|1022.5|1021|1020.3|1019.3|14
1648554880000|2022-03-29 11:54:40|1022.7|1021.2|1022.4|1020.9|1023.9|1022.5|1020.8|1019.3|20
1648554890000|2022-03-29 11:54:50|1022.8|1021.3|1020.7|1019.7|1023|1021.5|1020.7|1019.6|12
1648554900000|2022-03-29 11:55:00|1020.6|1019.6|1019.3|1017.8|1021.7|1020.4|1018.5|1017.7|32
1648554910000|2022-03-29 11:55:10|1018.7|1018.1|1018.4|1016.9|1019.1|1018.1|1018|1016.7|10
1648554920000|2022-03-29 11:55:20|1018.3|1016.8|1019.4|1017.9|1019.8|1018.3|1017.9|1016.7|16
1648554930000|2022-03-29 11:55:30|1019.1|1018.1|1018.5|1017|1019.3|1018.2|1017.9|1016.5|9
1648554940000|2022-03-29 11:55:40|1019.8|1018.3|1019.9|1018.4|1021.3|1019.8|1019.6|1018.2|27
1648554950000|2022-03-29 11:55:50|1019.8|1019.2|1020|1018.5|1020|1019.2|1019.8|1018.4|3
1648554960000|2022-03-29 11:56:00|1019.9|1018.4|1018.8|1017.3|1019.9|1018.4|1018.7|1017.2|10
1648554970000|2022-03-29 11:56:10|1018.5|1017|1018.4|1016.9|1018.5|1017|1018.4|1016.9|0
1648554980000|2022-03-29 11:56:20|1018.3|1016.8|1017.7|1016.2|1018.8|1018.1|1017.7|1016.2|7
1648554990000|2022-03-29 11:56:30|1018|1016.5|1017.5|1016|1019|1017.7|1017.3|1015.8|14
1648555000000|2022-03-29 11:56:40|1017.4|1015.9|1017|1015.5|1017.5|1016.4|1016.7|1015.2|19
1648555010000|2022-03-29 11:56:50|1017.1|1015.6|1018.1|1016.6|1018.1|1016.6|1016.7|1015.2|33
1648555020000|2022-03-29 11:57:00|1018.2|1017.2|1017.9|1016.4|1018.4|1017.2|1017.7|1016.2|8
1648555030000|2022-03-29 11:57:10|1018.1|1016.6|1018.1|1016.6|1018.3|1016.8|1018.1|1016.6|10
1648555040000|2022-03-29 11:57:20|1017.8|1016.3|1016.9|1015.4|1018|1016.5|1016.9|1015.4|8
1648555050000|2022-03-29 11:57:30|1017.1|1015.6|1017.9|1016.4|1017.9|1016.4|1017.1|1015.6|14
1648555060000|2022-03-29 11:57:40|1018.1|1016.6|1019|1018|1019.6|1018.7|1018.1|1016.6|21
1648555070000|2022-03-29 11:57:50|1018.6|1017.1|1020|1018.5|1020.7|1019.2|1018.6|1017.1|49
1648555080000|2022-03-29 11:58:00|1020.1|1019|1022.6|1021.1|1023.7|1022.2|1020|1018.5|34
1648555090000|2022-03-29 11:58:10|1022.7|1021.2|1021.8|1020.3|1022.7|1021.2|1020.4|1018.9|12
1648555100000|2022-03-29 11:58:20|1021.9|1020.8|1022.7|1021.2|1023.2|1022.4|1021.9|1020.8|12
1648555110000|2022-03-29 11:58:30|1022.6|1021.1|1021.6|1020.1|1022.7|1021.2|1021.6|1020.1|21
1648555120000|2022-03-29 11:58:40|1021.3|1019.8|1020.9|1019.4|1021.3|1019.8|1020.9|1019.4|5
1648555130000|2022-03-29 11:58:50|1020.8|1019.8|1020.2|1019.2|1021.7|1020.6|1019.7|1018.3|20
1648555140000|2022-03-29 11:59:00|1019.6|1018.1|1018.8|1017.8|1019.7|1018.2|1018.8|1017.8|4
1648555150000|2022-03-29 11:59:10|1019.3|1017.7|1018.1|1016.6|1019.3|1017.8|1016.8|1015.9|59
1648555160000|2022-03-29 11:59:20|1017.8|1016.8|1018.1|1016.6|1018.4|1017.7|1017.6|1016.6|16
1648555170000|2022-03-29 11:59:30|1018.2|1016.7|1019.4|1017.9|1020|1018.5|1018.2|1016.7|27
1648555180000|2022-03-29 11:59:40|1018.9|1017.4|1018.5|1017.5|1018.9|1017.5|1018.2|1016.7|2
1648555190000|2022-03-29 11:59:50|1018.7|1017.7|1019.6|1018.1|1020|1018.5|1018.7|1017.7|5
1648555200000|2022-03-29 12:00:00|1019.8|1018.3|1017.4|1016.8|1020|1018.5|1017.4|1016.3|11
1648555210000|2022-03-29 12:00:10|1018|1016.5|1017.7|1016.2|1018.2|1016.7|1017.7|1016.2|1
1648555220000|2022-03-29 12:00:20|1017.5|1016|1017.2|1015.7|1018.1|1016.9|1017.1|1015.6|11
1648555230000|2022-03-29 12:00:30|1016.3|1014.8|1017.4|1015.9|1017.6|1016.8|1016.2|1014.7|27
1648555240000|2022-03-29 12:00:40|1017.3|1015.8|1017.1|1015.6|1017.8|1016.8|1017.1|1015.6|3
1648555250000|2022-03-29 12:00:50|1017.2|1015.7|1016.7|1015.2|1017.5|1016.2|1016.6|1015.1|15
1648555260000|2022-03-29 12:01:00|1016.6|1015.1|1016.8|1015.3|1017.2|1016.6|1016.6|1015.1|3
1648555270000|2022-03-29 12:01:10|1016.9|1015.4|1017|1015.5|1017|1015.5|1016.5|1015|10
1648555280000|2022-03-29 12:01:20|1016.9|1016.3|1016.2|1014.7|1017.2|1016.3|1016|1014.5|3
1648555290000|2022-03-29 12:01:30|1016.3|1014.8|1016.9|1015.4|1017|1015.5|1016.2|1014.7|3
1648555300000|2022-03-29 12:01:40|1016.8|1015.3|1018.5|1017|1018.8|1017.6|1016.7|1015.2|58
1648555310000|2022-03-29 12:01:50|1018.7|1017.2|1017.4|1015.9|1018.7|1017.2|1017.4|1015.9|5
1648555320000|2022-03-29 12:02:00|1017.1|1016.1|1017|1015.5|1017.4|1016.1|1016|1014.8|6
1648555330000|2022-03-29 12:02:10|1017.1|1015.6|1017|1015.5|1017.1|1015.6|1016.7|1015.2|0
1648555340000|2022-03-29 12:02:20|1017.1|1015.6|1017.1|1015.6|1017.1|1015.6|1017|1015.5|4
1648555350000|2022-03-29 12:02:30|1017|1015.5|1016.8|1015.3|1017.1|1015.6|1016.8|1015.3|0
1648555360000|2022-03-29 12:02:40|1017|1015.5|1016.7|1015.2|1017.2|1015.7|1016.1|1015.2|2
1648555370000|2022-03-29 12:02:50|1016.8|1015.3|1016.4|1014.9|1016.8|1015.3|1016.4|1014.9|1
1648555380000|2022-03-29 12:03:00|1016.3|1014.8|1017|1015.5|1017|1015.5|1015.4|1014.7|8
1648555390000|2022-03-29 12:03:10|1016.8|1015.3|1016.5|1015|1016.8|1015.3|1015.9|1014.7|4
1648555400000|2022-03-29 12:03:20|1016.4|1014.9|1015.9|1014.4|1016.5|1015|1015.9|1014.4|3
1648555410000|2022-03-29 12:03:30|1015.2|1014.2|1015.9|1014.4|1016|1014.5|1015|1014.1|6
1648555420000|2022-03-29 12:03:40|1016|1014.5|1014.5|1013|1016|1014.5|1013.5|1012.8|23
1648555430000|2022-03-29 12:03:50|1014.6|1013.1|1013.9|1012.9|1014.7|1013.2|1013.8|1012.3|25
1648555440000|2022-03-29 12:04:00|1013.8|1013.2|1013.8|1012.8|1014.1|1013.2|1013.8|1012.8|4
1648555450000|2022-03-29 12:04:10|1013.6|1013|1013.7|1012.7|1014.1|1013|1013.5|1012.3|6
1648555460000|2022-03-29 12:04:20|1013.6|1012.2|1013.2|1011.7|1013.7|1012.2|1013|1011.7|8
1648555470000|2022-03-29 12:04:30|1013|1012|1012.6|1011.1|1013.2|1012|1012.6|1011.1|9
1648555480000|2022-03-29 12:04:40|1012.2|1011.2|1012.5|1011|1012.6|1011.5|1011.8|1010.7|27
1648555490000|2022-03-29 12:04:50|1012.7|1011.2|1011.8|1010.3|1012.7|1011.2|1011.8|1010.3|23
1648555500000|2022-03-29 12:05:00|1011.7|1010.2|1010.4|1008.9|1011.9|1010.4|1009.7|1008.2|31
1648555510000|2022-03-29 12:05:10|1010.2|1008.7|1009.2|1007.7|1010.2|1008.7|1008.9|1007.6|15
1648555520000|2022-03-29 12:05:20|1009.1|1007.6|1007.2|1005.7|1009.7|1008.2|1007|1005.5|32
1648555530000|2022-03-29 12:05:30|1007.3|1005.8|1006.6|1005.1|1007.7|1006.2|1006.3|1004.8|22
1648555540000|2022-03-29 12:05:40|1006.3|1004.8|1005.9|1004.4|1006.6|1005.1|1005.9|1004.4|36
1648555550000|2022-03-29 12:05:50|1005.7|1004.2|1005.3|1003.8|1005.8|1004.3|1005.3|1003.8|25
1648555560000|2022-03-29 12:06:00|1005.4|1003.9|1005.6|1004.1|1005.6|1004.1|1005.4|1003.9|23
1648555570000|2022-03-29 12:06:10|1005.4|1004.8|1005.9|1004.4|1006.8|1005.8|1005.4|1004.4|22
1648555580000|2022-03-29 12:06:20|1005.8|1004.3|1005.5|1004|1005.8|1004.3|1005.5|1004|14
1648555590000|2022-03-29 12:06:30|1004.9|1004.3|1005.4|1003.9|1005.6|1004.3|1004.8|1003.8|24
1648555600000|2022-03-29 12:06:40|1005.3|1003.8|1004.7|1004.1|1005.4|1004.1|1004.7|1003.8|22
1648555610000|2022-03-29 12:06:50|1005.4|1003.9|1006.1|1004.6|1006.2|1004.7|1004.9|1003.8|41
1648555620000|2022-03-29 12:07:00|1005.8|1004.3|1005.4|1004.4|1006|1004.5|1005.4|1004.1|27
1648555630000|2022-03-29 12:07:10|1005.3|1004.7|1005.3|1004.3|1006|1005.2|1005.3|1004.1|15
1648555640000|2022-03-29 12:07:20|1005|1004.4|1005|1004|1005.6|1004.4|1004.9|1003.9|13
1648555650000|2022-03-29 12:07:30|1005.4|1003.9|1003.7|1003.1|1005.5|1004.6|1003.7|1002.6|13
1648555660000|2022-03-29 12:07:40|1003.8|1002.8|1002.9|1002.3|1003.8|1002.8|1002.9|1002.1|23
1648555670000|2022-03-29 12:07:50|1003.3|1002.5|1003.3|1002.3|1003.8|1002.5|1003.1|1002.1|6
1648555680000|2022-03-29 12:08:00|1003.2|1002.2|1003.3|1002.3|1003.5|1002.7|1002.9|1002.2|17
1648555690000|2022-03-29 12:08:10|1002.9|1002.4|1002.9|1002.3|1003.3|1002.6|1002.9|1002.3|77
1648555700000|2022-03-29 12:08:20|1003.2|1001.7|1001.4|1000.4|1003.2|1001.7|1001.4|1000.3|8
1648555710000|2022-03-29 12:08:30|1001.3|1000.3|1002.5|1001|1002.5|1001|1001.3|1000.2|8
1648555720000|2022-03-29 12:08:40|1001.8|1000.8|998|997|1001.9|1000.8|998|997|190
1648555730000|2022-03-29 12:08:50|997.5|996.5|997.3|996.7|997.9|996.7|996.2|994.7|80
1648555740000|2022-03-29 12:09:00|997.6|996.6|997.3|995.8|997.6|996.6|996.2|995.3|9
1648555750000|2022-03-29 12:09:10|997.2|995.7|996.1|995.1|997.2|995.7|995.7|995|14
1648555760000|2022-03-29 12:09:20|995.8|995.2|994.7|993.2|996|995.2|994.3|993.1|42
1648555770000|2022-03-29 12:09:30|994.6|993.1|993|992.4|994.8|993.3|993|992.4|55
1648555780000|2022-03-29 12:09:40|993.6|992.1|992.8|992.2|994.5|993.1|992.6|991.4|41
1648555790000|2022-03-29 12:09:50|992.9|991.9|993|992.4|993.2|992.4|992.5|991.5|26
1648555800000|2022-03-29 12:10:00|993.4|991.9|993.8|992.8|994.1|992.8|992.5|991.9|4
1648555810000|2022-03-29 12:10:10|993.9|992.4|992.9|991.9|993.9|992.4|992.7|991.7|4
1648555820000|2022-03-29 12:10:20|992.7|991.4|993.4|991.9|993.4|992.4|992.7|991.4|4
1648555830000|2022-03-29 12:10:30|993.1|992.1|993.3|991.8|993.4|992.1|992.4|991.5|4
1648555840000|2022-03-29 12:10:40|993.1|991.6|991.9|990.4|993.1|991.6|990.7|989.8|54
1648555850000|2022-03-29 12:10:50|991.6|990.6|992|991.4|992.5|991.4|990.9|990.2|49
1648555860000|2022-03-29 12:11:00|992.4|991.8|994.1|992.6|994.1|992.8|992.3|991.1|51
1648555870000|2022-03-29 12:11:10|994|992.5|995.7|994.7|995.8|994.8|992.7|992.1|22
1648555880000|2022-03-29 12:11:20|995.4|994.8|995.9|994.4|996.3|994.8|995.2|993.8|11
1648555890000|2022-03-29 12:11:30|995.8|994.3|995.1|993.6|996.4|994.9|995|993.5|18
1648555900000|2022-03-29 12:11:40|994.9|993.4|992.6|992|995.5|994|992.4|990.9|14
1648555910000|2022-03-29 12:11:50|992.7|992.1|992.1|991.1|992.8|992.2|991.5|990.3|11
1648555920000|2022-03-29 12:12:00|992.3|990.8|993.1|992.5|993.2|992.5|990.6|989.8|16
1648555930000|2022-03-29 12:12:10|993|992.1|990.9|989.4|993.3|992.4|990.7|989.4|27
1648555940000|2022-03-29 12:12:20|990.8|989.3|990.4|989.8|991.8|990.8|989.8|988.8|31
1648555950000|2022-03-29 12:12:30|990.6|989.1|990.5|989.5|991.2|990.4|989.7|988.8|56
1648555960000|2022-03-29 12:12:40|990.9|989.4|990.7|989.2|991.2|989.7|990.3|988.8|11
1648555970000|2022-03-29 12:12:50|991|989.5|989.3|988.7|992|990.7|989.3|988.7|31
1648555980000|2022-03-29 12:13:00|989.4|988.8|989.6|988.1|989.7|988.9|989.4|988.1|8
1648555990000|2022-03-29 12:13:10|989.3|988.3|989.4|987.9|989.6|988.5|988.4|987.6|53
1648556000000|2022-03-29 12:13:20|989.3|987.8|989.3|988.7|989.5|988.8|988.9|987.7|36
1648556010000|2022-03-29 12:13:30|989.4|988.8|989.4|988.8|989.6|988.8|988.5|987.7|36
1648556020000|2022-03-29 12:13:40|989.1|988.5|988.6|987.1|989.1|988.5|987.8|986.9|16
1648556030000|2022-03-29 12:13:50|988.3|986.8|987.3|986.7|988.3|986.8|987.2|986.5|9
1648556040000|2022-03-29 12:14:00|987|986|986.6|985.6|987.1|986|986.6|985.2|10
1648556050000|2022-03-29 12:14:10|987.1|985.4|986.8|985.3|987.1|985.7|986.2|985.1|20
1648556060000|2022-03-29 12:14:20|986.6|985.1|986.2|984.7|986.6|985.1|985.9|984.7|20
1648556070000|2022-03-29 12:14:30|986|985|986.7|985.2|986.7|985.7|985.7|984.2|70
1648556080000|2022-03-29 12:14:40|986.9|985.4|986.6|985.1|986.9|985.6|986.6|985.1|3
1648556090000|2022-03-29 12:14:50|986.5|985|985.9|984.9|986.5|985.1|985.7|984.7|7
1648556100000|2022-03-29 12:15:00|986.2|984.7|987.6|986.1|987.7|986.2|985.8|984.7|20
1648556110000|2022-03-29 12:15:10|987.3|985.8|987.6|986.1|988|986.9|987.3|985.8|5
1648556120000|2022-03-29 12:15:20|987.8|986.3|987.8|986.3|987.8|986.3|987.7|986.2|2
1648556130000|2022-03-29 12:15:30|987.9|986.4|987.8|986.3|987.9|986.9|987.5|986.1|10
1648556140000|2022-03-29 12:15:40|987.9|986.4|987.7|986.2|988.3|986.8|987.7|986.2|1
1648556150000|2022-03-29 12:15:50|987.8|986.3|988.3|986.8|988.3|986.8|987.4|985.9|3
1648556160000|2022-03-29 12:16:00|987.8|986.6|986.5|985.5|988.3|986.9|986.2|985.5|11
1648556170000|2022-03-29 12:16:10|986.3|985|985.8|985.2|986.5|985.4|985.8|984.9|1
1648556180000|2022-03-29 12:16:20|986.5|985|987.7|986.2|987.7|986.2|986|984.5|10
1648556190000|2022-03-29 12:16:30|987.8|986.3|987.4|985.9|987.9|986.7|987.4|985.9|8
1648556200000|2022-03-29 12:16:40|987.3|985.8|987.2|985.7|987.6|986.2|986.7|985.2|4
1648556210000|2022-03-29 12:16:50|987.4|985.9|986.9|985.4|987.7|986.2|986.5|985.4|3
1648556220000|2022-03-29 12:17:00|987|985.5|987.4|986.4|987.4|986.4|987|985.5|3
1648556230000|2022-03-29 12:17:10|987.2|986.6|987.5|986.9|987.6|986.9|987.2|986.4|4
1648556240000|2022-03-29 12:17:20|987.6|987|988.1|986.6|988.1|987|987.6|986.6|6
1648556250000|2022-03-29 12:17:30|987.7|987.1|989.2|988.2|989.4|988.2|987.7|986.6|5
1648556260000|2022-03-29 12:17:40|989.4|987.9|989.2|988.2|989.5|988.5|989|987.8|38
1648556270000|2022-03-29 12:17:50|988.8|988.6|988.9|987.4|988.9|988.6|988.7|987.4|10
1648556280000|2022-03-29 12:18:00|988.8|987.3|988.2|987.6|988.8|987.6|988.1|987.2|4
1648556290000|2022-03-29 12:18:10|988.1|987.5|987.9|986.4|988.5|987.5|987.8|986.3|5
1648556300000|2022-03-29 12:18:20|987.8|986.3|987.7|986.2|987.8|986.3|987.4|985.9|5
1648556310000|2022-03-29 12:18:30|987.8|986.3|987.7|986.7|987.9|987.1|987.7|986.3|5
1648556320000|2022-03-29 12:18:40|987.8|987.2|988.1|986.6|988.3|987.7|987.8|986.6|13
1648556330000|2022-03-29 12:18:50|988|986.5|987.8|987.2|988.4|987.2|987.7|986.5|3
1648556340000|2022-03-29 12:19:00|987.9|987.3|989|987.5|989.3|988.7|987.9|987.3|39
1648556350000|2022-03-29 12:19:10|989.4|987.9|989.1|987.6|989.4|988.5|988|987.4|12
1648556360000|2022-03-29 12:19:20|989|987.5|989|987.5|989|987.5|988.8|987.3|1
1648556370000|2022-03-29 12:19:30|988.9|987.4|988.9|987.9|989|987.9|988.9|987.4|0
1648556380000|2022-03-29 12:19:40|988.8|988.2|989.3|987.8|989.4|988.2|988.8|987.4|17
1648556390000|2022-03-29 12:19:50|989.2|987.7|988.9|987.9|989.4|988.3|988.9|987.7|166
1648556400000|2022-03-29 12:20:00|989|988|988.7|987.7|989|988|988.4|986.9|9
1648556410000|2022-03-29 12:20:10|988.6|987.6|987.8|986.3|988.6|987.6|987.5|986.3|37
1648556420000|2022-03-29 12:20:20|988|986.5|988.4|987.8|988.4|987.8|987.9|986.5|4
1648556430000|2022-03-29 12:20:30|988.3|987.7|987.8|986.3|988.5|987.7|987.3|986|10
1648556440000|2022-03-29 12:20:40|987.9|986.4|987.3|985.8|987.9|986.4|987.2|985.7|3
1648556450000|2022-03-29 12:20:50|987.5|986|987.3|985.8|987.5|986|987.3|985.8|7
1648556460000|2022-03-29 12:21:00|986.3|985.7|985.6|984.6|987.1|985.8|985.6|984.5|69
1648556470000|2022-03-29 12:21:10|985.7|984.2|984.5|983.5|985.7|984.4|984.1|983.2|30
1648556480000|2022-03-29 12:21:20|984|983.4|984.1|983.1|984.6|983.5|983.8|982.7|12
1648556490000|2022-03-29 12:21:30|984.5|983|983.9|982.4|984.6|983.1|983.4|982.4|21
1648556500000|2022-03-29 12:21:40|983.7|982.2|983.9|982.4|984|982.7|983.1|982.2|31
1648556510000|2022-03-29 12:21:50|983.8|982.3|983.2|982.6|984.1|982.9|983.2|982.1|59
1648556520000|2022-03-29 12:22:00|983.4|982.8|982.5|981.9|983.4|982.8|982.5|981.9|54
1648556530000|2022-03-29 12:22:10|982.6|982|982.8|982.2|983.4|982.3|982.2|981.3|30
1648556540000|2022-03-29 12:22:20|982.7|982.1|982.5|981.5|982.8|982.1|982.1|981.1|13
1648556550000|2022-03-29 12:22:30|982.7|981.2|983.5|982.5|983.5|982.5|982.4|981.2|6
1648556560000|2022-03-29 12:22:40|983.4|982.8|984.2|982.7|984.2|983.2|983.4|982.6|11
1648556570000|2022-03-29 12:22:50|983.8|982.3|984.3|982.8|984.3|983.1|983.7|982.3|7
1648556580000|2022-03-29 12:23:00|984.1|982.6|984.4|982.9|984.4|982.9|983.6|982.5|8
1648556590000|2022-03-29 12:23:10|983.7|983.1|984.5|983.5|984.6|983.8|983.7|982.8|8
1648556600000|2022-03-29 12:23:20|984.4|983.8|984.8|983.3|984.9|983.9|984.3|983|7
1648556610000|2022-03-29 12:23:30|984.9|983.4|984.4|982.9|984.9|983.4|984.4|982.9|1
1648556620000|2022-03-29 12:23:40|984|982.5|983.1|982.5|984.3|982.8|983.1|982.5|6
1648556630000|2022-03-29 12:23:50|983.2|982.6|982.6|982|983.2|982.6|982.5|981.9|10
1648556640000|2022-03-29 12:24:00|982.5|981.9|982.6|982|982.6|982|982.4|981.8|0
1648556650000|2022-03-29 12:24:10|982.7|982.1|983|981.5|983.5|982.1|982.4|981.5|19
1648556660000|2022-03-29 12:24:20|983.1|981.6|982.6|981.1|983.1|981.6|982.4|980.9|4
1648556670000|2022-03-29 12:24:30|982.3|981.3|983|981.5|983|981.5|981.4|980.4|28
1648556680000|2022-03-29 12:24:40|982.7|981.7|982.7|981.2|982.9|981.7|982.7|981.2|7
1648556690000|2022-03-29 12:24:50|982.6|981.1|982|981.4|982.6|981.4|982|980.7|3
1648556700000|2022-03-29 12:25:00|982.4|981.3|982.4|980.9|982.4|981.3|982.3|980.9|9
1648556710000|2022-03-29 12:25:10|982.2|980.7|982.2|980.7|982.3|980.9|981.9|980.7|0
1648556720000|2022-03-29 12:25:20|982.1|980.6|982.7|981.7|982.9|981.7|982.1|980.6|24
1648556730000|2022-03-29 12:25:30|982.8|981.2|982.9|981.9|983.1|981.9|982.4|981.1|8
1648556740000|2022-03-29 12:25:40|982.6|981.6|983.1|981.6|983.1|981.8|982.6|981.6|1
1648556750000|2022-03-29 12:25:50|982.4|981.8|982.6|982|982.7|982.1|982.4|981.8|6
1648556760000|2022-03-29 12:26:00|982.5|981.9|983.4|981.9|984.2|982.9|982.5|981.9|17
1648556770000|2022-03-29 12:26:10|983.5|982|983.6|982.1|983.9|982.6|983|981.9|1
1648556780000|2022-03-29 12:26:20|983.3|982.7|983.9|982.9|983.9|983.1|983.3|982.7|24
1648556790000|2022-03-29 12:26:30|983.6|983|983.6|983|983.9|983|983.6|982.9|6
1648556800000|2022-03-29 12:26:40|983.5|982.9|983.6|982.1|983.8|982.9|982.6|981.1|19
1648556810000|2022-03-29 12:26:50|983.5|982.5|983.9|982.9|983.9|982.9|983.4|981.9|28
1648556820000|2022-03-29 12:27:00|983.6|982.6|984.8|983.3|985.3|983.8|983.4|982.6|10
1648556830000|2022-03-29 12:27:10|985.1|983.6|984.8|983.3|985.2|983.8|984.5|983|24
1648556840000|2022-03-29 12:27:20|984.9|983.4|984.4|983.4|984.9|983.8|983.9|982.9|10
1648556850000|2022-03-29 12:27:30|984.3|983.3|984.4|983.4|984.5|983.4|983.7|982.9|1
1648556860000|2022-03-29 12:27:40|984.3|983.3|984.4|982.9|984.5|983.8|984.1|982.9|13
1648556870000|2022-03-29 12:27:50|984.5|983|984.2|982.7|984.6|983.1|983.5|982.5|1
1648556880000|2022-03-29 12:28:00|983.5|982.9|983.6|982.6|984.5|983.5|983.5|982.5|11
1648556890000|2022-03-29 12:28:10|983.5|982.5|984.7|983.2|984.7|983.2|983.2|982|10
1648556900000|2022-03-29 12:28:20|984.9|983.4|984|983|984.9|983.4|984|983|1
1648556910000|2022-03-29 12:28:30|984.4|982.9|983.4|981.9|984.7|983.2|983.4|981.9|3
1648556920000|2022-03-29 12:28:40|983.3|981.8|981.3|980.7|983.3|981.8|981.3|980.7|12
1648556930000|2022-03-29 12:28:50|981.2|980.6|981.5|980|982.5|981|980.5|979.5|10
1648556940000|2022-03-29 12:29:00|981.4|979.9|976.6|975.1|981.4|980|976.4|974.9|24
1648556950000|2022-03-29 12:29:10|976.9|975.4|977.2|975.7|977.4|975.9|976|975.1|20
1648556960000|2022-03-29 12:29:20|977.1|975.6|978.5|977.5|978.5|977.5|977|975.5|5
1648556970000|2022-03-29 12:29:30|978.4|977.8|978.3|976.8|980|978.5|977.7|976.5|13
1648556980000|2022-03-29 12:29:40|978.2|976.7|978.4|976.9|979|977.5|977.9|976.4|9
1648556990000|2022-03-29 12:29:50|978.5|977|979|977.5|979|977.5|978|976.5|11
1648557000000|2022-03-29 12:30:00|979.2|977.7|978.1|976.6|979.7|978.2|978.1|976.6|2
1648557010000|2022-03-29 12:30:10|977.8|976.3|976.3|975.3|978|976.9|976.3|975.3|11
1648557020000|2022-03-29 12:30:20|976.4|975.4|977|975.5|977.4|975.9|976.4|975.3|1
1648557030000|2022-03-29 12:30:30|976.9|975.4|976|974.5|976.9|975.4|975.1|974.1|11
1648557040000|2022-03-29 12:30:40|975.5|974|975.5|974|975.7|974.3|975|973.5|23
1648557050000|2022-03-29 12:30:50|975.6|974.1|974.4|973.8|975.8|974.3|974.4|973.8|7
1648557060000|2022-03-29 12:31:00|975.6|974.1|974.9|973.9|975.8|974.3|974.4|973.2|22
1648557070000|2022-03-29 12:31:10|975.5|974|975.7|974.2|975.7|974.2|975.2|974|1
1648557080000|2022-03-29 12:31:20|975.4|974.8|975.1|973.6|976.1|974.8|974.7|973.2|4
1648557090000|2022-03-29 12:31:30|975|973.5|974.5|973|975.2|974.2|974.2|972.7|17
1648557100000|2022-03-29 12:31:40|974.4|972.9|973.3|971.8|974.7|973.8|972.7|971.7|21
1648557110000|2022-03-29 12:31:50|973|972|973.7|972.2|974|972.7|973|971.8|18
1648557120000|2022-03-29 12:32:00|973.5|972.5|973.3|971.8|974.3|973.5|973|971.5|12
1648557130000|2022-03-29 12:32:10|973|972|972.8|971.3|973.4|972.1|972.8|971.3|4
1648557140000|2022-03-29 12:32:20|972.9|971.4|972.7|972.1|972.9|972.1|972|971.4|26
1648557150000|2022-03-29 12:32:30|972.5|971.9|973.3|972.7|973.6|972.9|972.5|971.9|10
1648557160000|2022-03-29 12:32:40|973.4|972.8|973.2|972.2|973.5|972.9|973.2|972.2|4
1648557170000|2022-03-29 12:32:50|973.3|972.3|975.6|974.6|975.6|974.6|973.2|972.2|20
1648557180000|2022-03-29 12:33:00|975.7|974.7|975.8|975.2|977.7|976.9|975.5|974.2|18
1648557190000|2022-03-29 12:33:10|976|974.5|975.1|974.5|976|974.5|975|974.2|3
1648557200000|2022-03-29 12:33:20|975.2|973.7|974.8|973.3|975.2|973.7|974.5|973.2|6
1648557210000|2022-03-29 12:33:30|974.9|973.4|974.1|973.5|974.9|973.5|974.1|972.6|5
1648557220000|2022-03-29 12:33:40|974.6|973.1|974|973|974.6|973.1|972.9|972|13
1648557230000|2022-03-29 12:33:50|973.9|973.3|973.1|972.5|973.9|973.3|973.1|972.5|6
1648557240000|2022-03-29 12:34:00|973|972.4|973|972.4|973.1|972.4|973|972.1|10
1648557250000|2022-03-29 12:34:10|972.9|971.9|972.7|971.7|972.9|971.9|972.2|971.4|26
1648557260000|2022-03-29 12:34:20|972.9|971.4|972.9|972.3|973.4|972.4|972.5|971.4|13
1648557270000|2022-03-29 12:34:30|973|972|972.8|972.2|973.2|972.2|972.3|971.2|58
1648557280000|2022-03-29 12:34:40|973.2|972.8|974.2|972.7|974.2|973|973.2|972.7|11
1648557290000|2022-03-29 12:34:50|973.9|972.9|973.5|972.9|974.2|972.9|973.5|972.3|1
1648557300000|2022-03-29 12:35:00|973.7|973.1|974.9|973.4|974.9|973.4|973.2|972.2|8
1648557310000|2022-03-29 12:35:10|974.5|973.5|975.1|973.6|975.1|973.6|974.1|973|1
1648557320000|2022-03-29 12:35:20|975.2|973.7|976.5|975|976.5|975.1|974.4|972.9|35
1648557330000|2022-03-29 12:35:30|976.8|975.3|975.5|974.5|976.8|975.3|975.4|974.5|11
1648557340000|2022-03-29 12:35:40|975.2|974.6|974|973.4|975.2|974.6|973.9|973.3|13
1648557350000|2022-03-29 12:35:50|975.3|973.8|975.6|974.1|975.7|974.6|975.1|973.6|3
1648557360000|2022-03-29 12:36:00|975.7|974.2|975.6|974.1|976.4|974.9|975.4|973.9|2
1648557370000|2022-03-29 12:36:10|975.5|974|974.5|973|975.6|974.3|974.2|973|29
1648557380000|2022-03-29 12:36:20|973.7|973.1|973.7|972.7|974.8|973.3|973.5|972.4|24
1648557390000|2022-03-29 12:36:30|973.8|972.8|974.2|972.7|974.2|972.8|973.8|972.6|1
1648557400000|2022-03-29 12:36:40|974.1|972.6|974.7|973.2|974.7|973.2|973.9|972.6|5
1648557410000|2022-03-29 12:36:50|974.4|973.4|973.9|973.3|974.4|973.6|973.9|973.3|1
1648557420000|2022-03-29 12:37:00|974|973.4|974|973.4|974.1|973.4|973.7|973|12
1648557430000|2022-03-29 12:37:10|974.6|973.6|975.7|975.1|975.9|975.1|974.6|973.6|4
1648557440000|2022-03-29 12:37:20|975.8|974.8|974.9|973.4|975.8|974.9|974.9|973.4|7
1648557450000|2022-03-29 12:37:30|975|973.5|975.4|973.9|975.5|974.8|974.9|973.4|18
1648557460000|2022-03-29 12:37:40|975.2|974.6|975.3|974.7|975.3|974.7|974.9|973.7|9
1648557470000|2022-03-29 12:37:50|975.6|974.6|975.1|973.6|975.7|974.6|974.8|973.6|9
1648557480000|2022-03-29 12:38:00|974.8|974.2|976.2|975.6|976.2|975.6|974.8|974.1|8
1648557490000|2022-03-29 12:38:10|977.1|975.5|975.9|975.3|977.1|975.7|975.9|974.7|14
1648557500000|2022-03-29 12:38:20|976.1|974.6|976.9|975.9|977.3|976.4|976.1|974.6|18
1648557510000|2022-03-29 12:38:30|977.6|976.1|977.3|976.3|977.6|976.5|977.1|976|14
1648557520000|2022-03-29 12:38:40|977.2|976.2|977.2|976.6|977.4|976.6|977.2|976.2|3
1648557530000|2022-03-29 12:38:50|976.9|976.3|977.1|976.1|977.1|976.3|976.7|976|3
1648557540000|2022-03-29 12:39:00|976.8|976.2|976.2|974.7|977.2|976.3|976.1|974.7|11
1648557550000|2022-03-29 12:39:10|976.3|974.8|976.7|975.2|976.7|975.5|975.7|974.8|7
1648557560000|2022-03-29 12:39:20|976.9|975.4|977.2|976.2|977.4|976.8|976.5|975.4|10
1648557570000|2022-03-29 12:39:30|977.7|977.1|976.3|975.3|978.2|977.1|976.2|975.3|11
1648557580000|2022-03-29 12:39:40|976.9|975.4|976.6|975.1|977.1|975.7|976.3|974.9|4
1648557590000|2022-03-29 12:39:50|976.8|975.3|977.7|977.1|977.7|977.1|976.4|975|18
1648557600000|2022-03-29 12:40:00|977.9|977.3|977.3|975.8|978.2|977.3|977.3|975.8|12
1648557610000|2022-03-29 12:40:10|976.6|975.1|976.7|975.2|977.1|975.6|976.6|975.1|1
1648557620000|2022-03-29 12:40:20|976.6|975.1|974.8|974.2|976.7|975.2|974.8|974.2|17
1648557630000|2022-03-29 12:40:30|974.7|974.1|974.3|973.7|974.7|974.1|974.2|973.6|23
1648557640000|2022-03-29 12:40:40|974.2|973.6|975.5|974.5|975.5|974.7|974.2|973.6|4
1648557650000|2022-03-29 12:40:50|976|974.4|976.4|974.9|976.5|975.1|975.5|974.4|2
1648557660000|2022-03-29 12:41:00|976.5|975|976.7|975.2|976.7|975.2|976.5|975|6
1648557670000|2022-03-29 12:41:10|976.9|976.1|978.5|977|978.5|977|976.7|975.2|14
1648557680000|2022-03-29 12:41:20|978.6|977.1|978.5|977|978.6|977.1|977.6|976.4|11
1648557690000|2022-03-29 12:41:30|977.9|977.3|977.9|976.4|978.5|977.4|977.1|976.1|8
1648557700000|2022-03-29 12:41:40|978|976.5|978.5|977|978.5|977.7|978|976.5|8
1648557710000|2022-03-29 12:41:50|978.4|976.9|978.4|977.4|978.5|977.6|978|976.7|3
1648557720000|2022-03-29 12:42:00|978.6|977.1|978.7|977.2|978.7|977.2|977.6|976.6|2
1648557730000|2022-03-29 12:42:10|978.5|977|978.4|976.9|979.7|978.2|977.7|976.6|14
1648557740000|2022-03-29 12:42:20|978.2|977.2|978.8|977.3|978.8|977.4|978.2|977|6
1648557750000|2022-03-29 12:42:30|978.9|977.4|979.3|978.7|979.3|978.7|978.6|977.4|5
1648557760000|2022-03-29 12:42:40|979.2|978.6|979.4|978.4|980.4|979.2|979.2|978.4|14
1648557770000|2022-03-29 12:42:50|979.2|977.9|979|978|979.2|978.3|978.7|977.5|1
1648557780000|2022-03-29 12:43:00|978.9|977.9|980.4|978.9|980.4|979.6|978.8|977.9|26
1648557790000|2022-03-29 12:43:10|980.5|979|980.7|979.2|980.9|979.4|980.5|979|8
1648557800000|2022-03-29 12:43:20|980.6|979.1|977.7|976.2|980.7|979.2|977.7|976.2|20
1648557810000|2022-03-29 12:43:30|978.4|976.7|978.7|977.2|978.7|977.2|977.8|976.7|4
1648557820000|2022-03-29 12:43:40|978.6|977.1|978.6|977.1|978.7|977.2|978.6|977.1|6
1648557830000|2022-03-29 12:43:50|977.7|976.2|976.9|975.4|977.7|976.2|976.9|975.4|4
1648557840000|2022-03-29 12:44:00|976.7|975.2|975.8|975.2|976.7|975.4|975.8|975.2|8
1648557850000|2022-03-29 12:44:10|976|975.4|977.1|975.6|977.1|975.6|976|975.1|9
1648557860000|2022-03-29 12:44:20|977.2|975.7|978.2|976.7|978.2|976.7|977.2|975.7|14
1648557870000|2022-03-29 12:44:30|978.3|976.8|978.8|977.3|978.8|977.3|978.3|976.8|28
1648557880000|2022-03-29 12:44:40|978.9|977.4|978.7|977.2|978.9|978|977.7|976.9|10
1648557890000|2022-03-29 12:44:50|978.8|977.3|978.7|978.1|978.9|978.1|978.6|977.3|10
1648560600000|2022-03-29 13:30:00|980.1|978.6|975.5|974.9|980.5|979|975.5|974.9|264
1648560610000|2022-03-29 13:30:10|975.6|974.6|976.1|975.1|977.3|976.2|975.5|974.6|45
1648560620000|2022-03-29 13:30:20|976.7|975.2|974.3|972.8|976.7|975.4|974.2|972.7|113
1648560630000|2022-03-29 13:30:30|974.2|973.2|974.1|973.5|974.3|973.5|973.5|972.6|33
1648560640000|2022-03-29 13:30:40|974|973.4|974.4|973.8|974.4|973.8|973.2|972.2|54
1648560650000|2022-03-29 13:30:50|974.1|972.9|974.1|972.6|974.6|973.6|973.7|972.6|32
1648560660000|2022-03-29 13:31:00|974.2|972.7|974.7|973.2|974.7|973.6|973.2|972.3|63
1648560670000|2022-03-29 13:31:10|974.3|973.3|974|973|974.7|973.6|973.6|972.7|25
1648560680000|2022-03-29 13:31:20|973.9|972.9|975.4|974.4|975.8|975.1|973.5|972.7|42
1648560690000|2022-03-29 13:31:30|975.1|974.1|978.2|977.6|979|977.7|975.1|974.1|32
1648560700000|2022-03-29 13:31:40|978|977.4|977.1|976.5|978|977.4|976.6|975.7|18
1648560710000|2022-03-29 13:31:50|977.2|976.6|977.6|976.1|977.6|976.6|975.6|975|35
1648560720000|2022-03-29 13:32:00|977.7|976.2|977.4|976.8|977.9|976.8|975.7|974.9|31
1648560730000|2022-03-29 13:32:10|977.7|976.7|977.5|976|977.7|976.9|976.5|975.8|23
1648560740000|2022-03-29 13:32:20|977|975.8|976.8|976.2|977.3|976.2|976.5|975.7|7
1648560750000|2022-03-29 13:32:30|976.6|975.8|975|973.5|976.6|976|974.4|973.5|31
1648560760000|2022-03-29 13:32:40|974.7|973.7|974.5|973.9|975.5|974.5|974.5|973.5|9
1648560770000|2022-03-29 13:32:50|974.3|973.7|976.3|975.3|976.8|975.6|973.9|973.3|29
1648560780000|2022-03-29 13:33:00|976.8|975.7|976.2|975.6|977.2|976|976|974.8|19
1648560790000|2022-03-29 13:33:10|976.5|975.5|976.1|975.1|976.6|975.9|976|974.9|21
1648560800000|2022-03-29 13:33:20|976|975.4|976|975.4|976.5|975.6|976|975|14
1648560810000|2022-03-29 13:33:30|976.3|975.3|976.2|975.2|976.7|976.1|976|975.2|14
1648560820000|2022-03-29 13:33:40|976.3|975.6|975.6|974.6|976.3|975.6|975.6|974.3|17
1648560830000|2022-03-29 13:33:50|975.7|974.2|975|974|975.8|974.3|975|973.8|10
1648560840000|2022-03-29 13:34:00|975.2|973.7|974.5|973.9|975.2|974.2|974.4|973.6|16
1648560850000|2022-03-29 13:34:10|974.6|974|974.8|974.2|975.4|974.2|974.6|973.9|8
1648560860000|2022-03-29 13:34:20|974.9|973.8|974.9|973.4|975|973.8|974.5|973.4|17
1648560870000|2022-03-29 13:34:30|974.6|973.6|974.4|973.4|974.9|973.6|974|973.2|16
1648560880000|2022-03-29 13:34:40|974.1|973.5|975.7|974.7|975.9|974.9|974.1|973.2|23
1648560890000|2022-03-29 13:34:50|975.5|974.9|975.9|974.4|976.1|974.9|975.5|974.4|10
1648560900000|2022-03-29 13:35:00|975.7|974.7|974.1|973.5|976|974.7|974.1|973.2|11
1648560910000|2022-03-29 13:35:10|974|973.4|974.6|973.1|974.9|974.1|973.9|973.1|13
1648560920000|2022-03-29 13:35:20|974.3|973.3|974|973.4|974.3|973.4|974|973.2|4
1648560930000|2022-03-29 13:35:30|973.8|973.2|973.7|972.7|974.2|973.6|972.6|972|32
1648560940000|2022-03-29 13:35:40|973.4|972.8|973.4|972.4|973.4|972.8|972.8|972|16
1648560950000|2022-03-29 13:35:50|973.1|972.5|971.8|971.2|973.1|972.5|971.6|971|120
1648560960000|2022-03-29 13:36:00|971.7|971.1|971.6|971|972|971.2|971.6|971|43
1648560970000|2022-03-29 13:36:10|971.4|970.8|971.9|971.3|972|971.4|971.4|970.7|61
1648560980000|2022-03-29 13:36:20|971.8|971.2|972.7|971.7|972.7|972|971.7|971.1|44
1648560990000|2022-03-29 13:36:30|972.9|971.4|973.9|973.3|974.2|973.3|972.3|971.4|28
1648561000000|2022-03-29 13:36:40|974|973|974.7|973.7|974.9|974.1|973.9|973|12
1648561010000|2022-03-29 13:36:50|974.6|974|974.9|973.4|975|974|974.5|973.4|8
1648561020000|2022-03-29 13:37:00|974.5|973.5|973.7|972.7|974.5|973.8|973.4|972.7|13
1648561030000|2022-03-29 13:37:10|973.5|972.9|974|973|974.5|973.4|972.9|972.2|21
1648561040000|2022-03-29 13:37:20|973.7|973.1|972.5|971.5|973.7|973.1|972.2|971|46
1648561050000|2022-03-29 13:37:30|972.7|971.7|973.5|972.5|973.5|972.7|972.4|971.4|22
1648561060000|2022-03-29 13:37:40|973.2|972.6|972.7|972.1|973.5|972.7|972.6|972|19
1648561070000|2022-03-29 13:37:50|972.6|972|974.1|973.1|974.1|973.4|972.6|971.9|20
1648561080000|2022-03-29 13:38:00|974|973|975.8|975.2|977|975.9|974|973|53
1648561090000|2022-03-29 13:38:10|975.9|974.4|975.9|974.4|975.9|975.1|975.2|974.2|33
1648561100000|2022-03-29 13:38:20|975.6|974.6|973.4|971.9|975.9|975.1|973.2|971.9|25
1648561110000|2022-03-29 13:38:30|973.3|971.8|973.3|972.3|973.5|972.7|972.4|971.8|9
1648561120000|2022-03-29 13:38:40|973.2|972.6|972|971.4|974.4|973.1|972|971.2|47
1648561130000|2022-03-29 13:38:50|972.6|971.1|972.6|972|973.6|972.4|972.4|971.1|5
1648561140000|2022-03-29 13:39:00|972.4|971.8|972.2|971.6|972.6|971.8|972.2|971.1|31
1648561150000|2022-03-29 13:39:10|972.3|971.7|974|973.4|974|973.4|972.2|971.5|44
1648561160000|2022-03-29 13:39:20|973.8|973.2|974.1|973.1|974.1|973.4|973.8|973|11
1648561170000|2022-03-29 13:39:30|974|973.4|973.9|973.3|974.2|973.4|973.7|973.1|3
1648561180000|2022-03-29 13:39:40|975|973.5|974.8|974.2|975|974.2|974.7|973.4|87
1648561190000|2022-03-29 13:39:50|974.7|974.1|974.9|974.3|974.9|974.3|974.5|973.7|59
1648561200000|2022-03-29 13:40:00|974.8|974.2|974|973|974.8|974.2|972.8|971.9|66
1648561210000|2022-03-29 13:40:10|||||||||3
1648561220000|2022-03-29 13:40:20|973.9|973.3|974.7|973.7|974.8|974.1|973.8|973.2|16
1648561230000|2022-03-29 13:40:30|974.4|973.8|973.4|972.8|974.4|973.8|973.4|972.6|10
1648561240000|2022-03-29 13:40:40|973.3|972.7|973.3|972.3|973.6|972.7|972.8|972.1|7
1648561250000|2022-03-29 13:40:50|972.9|972.1|972.4|971.8|972.9|972.1|972.4|971.8|7
1648561260000|2022-03-29 13:41:00|972.8|972.2|972.1|971.5|972.8|972.2|971.7|971.1|28
1648561270000|2022-03-29 13:41:10|972|971.4|972.4|971.4|972.5|971.5|972|971.4|14
1648561280000|2022-03-29 13:41:20|972.1|971.5|972.1|971.5|972.3|971.5|971.5|970.9|33
1648561290000|2022-03-29 13:41:30|972.7|972.1|972.1|971.5|972.9|972.3|972.1|971.5|19
1648561300000|2022-03-29 13:41:40|971.9|971.3|972.4|971.4|972.6|971.6|971.9|971.3|9
1648561310000|2022-03-29 13:41:50|971.9|971.3|972.2|971.2|972.6|971.3|971.8|970.9|10
1648561320000|2022-03-29 13:42:00|972.1|971.1|970.5|969.9|972.1|971.4|970.4|969.8|93
1648561330000|2022-03-29 13:42:10|970.7|970.1|971.4|969.9|971.7|970.5|970.4|969.4|251
1648561340000|2022-03-29 13:42:20|971.5|970|971.7|970.2|972|970.6|970.5|969.9|238
1648561350000|2022-03-29 13:42:30|971.6|970.1|971.3|970.7|972|971.1|971.1|970.1|26
1648561360000|2022-03-29 13:42:40|971.2|970.6|971.7|971.1|971.7|971.1|971.1|970.5|41
1648561370000|2022-03-29 13:42:50|971.9|970.9|972.2|970.7|972.2|971.4|971.7|970.7|67
1648561380000|2022-03-29 13:43:00|971.9|970.9|972.9|971.4|972.9|971.4|971.6|970.9|68
1648561390000|2022-03-29 13:43:10|||||||||2
1648561400000|2022-03-29 13:43:20|972|971.3|972.4|971.4|972.4|971.6|971.9|971.3|16
1648561410000|2022-03-29 13:43:30|972.6|971.6|972.5|971.9|972.8|972|972.5|971.6|16
1648561420000|2022-03-29 13:43:40|972.4|971.8|972.3|971.7|972.6|971.8|972|971.4|18
1648561430000|2022-03-29 13:43:50|||||||||2
1648561440000|2022-03-29 13:44:00|972.2|971.6|972.3|971.3|972.3|971.6|970.7|969.8|32
1648561450000|2022-03-29 13:44:10|972.4|971.4|971.7|971.1|972.4|971.4|971.7|970.8|11
1648561460000|2022-03-29 13:44:20|971.8|971.2|971.6|971|971.8|971.2|971.6|971|2
1648561470000|2022-03-29 13:44:30|971.2|970.6|971.5|970.5|971.5|970.7|971.2|970.5|6
1648561480000|2022-03-29 13:44:40|970.7|970.1|971.8|971.2|971.8|971.2|970.6|970|22
1648561490000|2022-03-29 13:44:50|972.4|970.9|972|970.5|972.4|971|971.8|970.5|8
1648561500000|2022-03-29 13:45:00|972.1|970.6|972.3|971.3|972.6|971.3|971.6|970.6|10
1648561510000|2022-03-29 13:45:10|972.1|971.5|972.8|971.3|973|971.7|972.1|971.2|14
1648561520000|2022-03-29 13:45:20|972.9|971.4|975.5|974|975.6|974.1|972.7|971.4|33
1648561530000|2022-03-29 13:45:30|974.8|973.3|974.6|973.1|975|973.8|974.3|972.9|20
1648561540000|2022-03-29 13:45:40|974.7|974|975.5|974|975.6|974.4|974.7|973.7|26
1648561550000|2022-03-29 13:45:50|975.2|974.2|974.7|973.2|975.3|974.4|974.7|973.2|11
1648561560000|2022-03-29 13:46:00|974|973|974.5|973|974.7|973.2|973.1|971.8|10
1648561570000|2022-03-29 13:46:10|974.7|973.2|975|973.5|975.5|974.2|974.3|973|12
1648561580000|2022-03-29 13:46:20|974.5|973.9|974.2|972.7|974.5|973.9|974.2|972.7|4
1648561590000|2022-03-29 13:46:30|974|972.5|973.7|972.7|974.2|972.8|973.7|972.5|2
1648561600000|2022-03-29 13:46:40|973|972.4|973.8|972.3|973.9|972.4|973|972.2|8
1648561610000|2022-03-29 13:46:50|973.5|972.5|973.5|972.5|973.8|972.5|973.5|972.3|6
1648561620000|2022-03-29 13:47:00|973.2|972.6|973.1|972.5|973.2|972.6|973.1|972.5|4
1648561630000|2022-03-29 13:47:10|973.8|972.3|973.6|972.6|973.8|972.6|973.6|972.3|14
1648561640000|2022-03-29 13:47:20|973.4|972.8|973.4|972.8|973.4|972.8|973.4|972.8|7
1648561650000|2022-03-29 13:47:30|973.3|972.7|972.8|972.2|973.3|972.7|972.8|972.2|1
1648561660000|2022-03-29 13:47:40|972.7|972.1|972.7|971.7|972.8|972.1|972.4|971.7|21
1648561670000|2022-03-29 13:47:50|972.6|971.6|972.1|971.5|973.3|972.1|972.1|971.1|28
1648561680000|2022-03-29 13:48:00|971.9|971.3|972.9|971.4|972.9|971.5|971.8|971.1|11
1648561690000|2022-03-29 13:48:10|972.8|971.3|972.1|971.5|972.8|971.7|972.1|971.3|3
1648561700000|2022-03-29 13:48:20|972|971.4|971.7|970.7|972|971.4|971.4|970.7|36
1648561710000|2022-03-29 13:48:30|971.6|971|971.8|971.2|972.9|971.8|971.3|970.5|35
1648561720000|2022-03-29 13:48:40|971.6|971|972|971|972.8|971.3|971.6|970.8|24
1648561730000|2022-03-29 13:48:50|971.9|971.3|972.3|970.8|972.5|971.9|971.9|970.4|29
1648561740000|2022-03-29 13:49:00|972|971|971.7|970.7|972|971.3|971.6|970.7|7
1648561750000|2022-03-29 13:49:10|971.5|970.9|971.7|970.7|971.8|970.9|971.4|970.7|11
1648561760000|2022-03-29 13:49:20|971.8|970.8|971.6|970.1|971.8|971.1|970.9|970.1|33
1648561770000|2022-03-29 13:49:30|971.4|970.4|971|970.4|971.4|970.5|971|970.3|13
1648561780000|2022-03-29 13:49:40|970.9|970.3|971|970.4|971.4|970.6|970.9|970.2|24
1648561790000|2022-03-29 13:49:50|970.9|970.3|971.5|970.9|971.5|970.9|970.9|970.3|10
1648561800000|2022-03-29 13:50:00|971.2|970.6|971.1|970.5|971.4|970.6|971|970.1|12
1648561810000|2022-03-29 13:50:10|971.3|970.7|971.3|970.7|971.3|970.7|971.2|970.6|1
1648561820000|2022-03-29 13:50:20|971.5|970.9|971.5|970.9|971.5|970.9|971.5|970.9|2
1648561830000|2022-03-29 13:50:30|971.4|970.8|970.9|970.3|971.4|970.8|970.9|970.3|11
1648561840000|2022-03-29 13:50:40|971|970.4|971.1|970.5|971.2|970.5|970.9|970.2|18
1648561850000|2022-03-29 13:50:50|971|970.4|971.1|970.5|971.1|970.5|971|970.4|2
1648561860000|2022-03-29 13:51:00|971.2|970.6|971.8|971.2|972.2|971.2|971.2|970.6|3
1648561870000|2022-03-29 13:51:10|971.6|971|972.4|971.4|972.7|971.6|971.6|971|11
1648561880000|2022-03-29 13:51:20|972|971|972.2|970.7|972.2|971|972|970.7|9
1648561890000|2022-03-29 13:51:30|972.6|971.1|972.4|971.8|972.6|971.8|972|971|7
1648561900000|2022-03-29 13:51:40|972.8|971.3|972.5|971.5|972.8|971.6|971.9|971|6
1648561910000|2022-03-29 13:51:50|972.4|971.4|972.5|971|972.6|971.4|971.6|970.4|9
1648561920000|2022-03-29 13:52:00|972.2|971.6|972.3|971.7|972.5|971.9|972.2|971.6|7
1648561930000|2022-03-29 13:52:10|972.6|972|971.8|971.2|972.6|972|971.8|971.2|6
1648561940000|2022-03-29 13:52:20|971.6|970.8|971.5|970.9|971.9|971.2|971.5|970.8|4
1648561950000|2022-03-29 13:52:30|972.7|972.1|973.3|971.8|973.4|972.4|972.7|971.8|52
1648561960000|2022-03-29 13:52:40|973.1|972.1|974.1|972.6|974.1|973|973.1|971.9|26
1648561970000|2022-03-29 13:52:50|974.2|973.1|975.5|974.9|975.8|974.9|974.2|973.1|33
1648561980000|2022-03-29 13:53:00|975.6|974.6|974.7|974.1|975.6|974.7|974.3|973.7|26
1648561990000|2022-03-29 13:53:10|974.8|974.2|974.8|974.2|974.8|974.2|974.6|973.8|2
1648562000000|2022-03-29 13:53:20|974.9|974.3|975|974|975.7|974.9|974.7|973.7|16
1648562010000|2022-03-29 13:53:30|975.1|974.1|974|973.4|975.1|974.2|974|973.3|7
1648562020000|2022-03-29 13:53:40|974.1|973.5|974.1|973.1|974.7|974.1|973.8|973.1|13
1648562030000|2022-03-29 13:53:50|974.2|973.2|973.7|973.1|974.2|973.4|973.7|973.1|2
1648562040000|2022-03-29 13:54:00|973.5|972.9|974|973|974.3|973.6|973.5|972.8|6
1648562050000|2022-03-29 13:54:10|974.1|973.1|973.5|972.9|974.2|973.3|973.5|972.9|12
1648562060000|2022-03-29 13:54:20|973.9||973.9||973.9||973.9||9
1648562070000|2022-03-29 13:54:30|973.8|973.2|973.8|972.8|973.9|973.2|973.6|972.8|7
1648562080000|2022-03-29 13:54:40|973.9|972.9|973.9|972.9|974|973|973.9|972.9|0
1648562090000|2022-03-29 13:54:50|973.8|972.8|973.8|972.8|973.8|972.8|973.8|972.8|4
1648562100000|2022-03-29 13:55:00|973.9|973.2|973.8|973.2|973.9|973.3|973.8|972.8|13
1648562110000|2022-03-29 13:55:10|973.7|973.1|973.8|973.2|974|973.2|973.7|973|4
1648562120000|2022-03-29 13:55:20|973.9|973.3|974.8|974.2|974.9|974.2|973.9|973.3|24
1648562130000|2022-03-29 13:55:30|975.1|974.1|975.5|974.5|975.5|974.8|975.1|974|36
1648562140000|2022-03-29 13:55:40|975.4|974.8|975.6|974.6|975.9|974.8|975.4|974.4|73
1648562150000|2022-03-29 13:55:50|975.5|974.9|976.4|975.8|976.5|975.8|975.5|974.6|57
1648562160000|2022-03-29 13:56:00|976.1|975.1|976.1|975.1|977|976.1|975.2|974.3|28
1648562170000|2022-03-29 13:56:10|977|975.5|976.9|975.9|977.1|976.1|976.7|975.4|3
1648562180000|2022-03-29 13:56:20|976.7|976.1|977.3|976.7|977.6|976.7|976.7|975.7|14
1648562190000|2022-03-29 13:56:30|977.5|976.5|976.9|975.4|978|976.9|976.9|975.4|8
1648562200000|2022-03-29 13:56:40|976.6|976|977.5|976|977.8|976.6|976.2|975.5|16
1648562210000|2022-03-29 13:56:50|977.7|976.2|977.3|975.8|977.7|976.6|976.6|975.7|25
1648562220000|2022-03-29 13:57:00|977.1|976.1|976.5|975.9|977.1|976.1|976.4|975.4|5
1648562230000|2022-03-29 13:57:10|976.6|975.6|976.3|975.3|976.7|975.8|975.5|974.5|18
1648562240000|2022-03-29 13:57:20|976|975.4|976.9|975.4|976.9|975.5|975.9|975.1|8
1648562250000|2022-03-29 13:57:30|976.8|975.3|977.5|976.5|977.7|976.7|976.5|975.3|12
1648562260000|2022-03-29 13:57:40|977.7|976.7|977.6|976.6|977.7|976.8|977.4|976.6|9
1648562270000|2022-03-29 13:57:50|977|976.4|976.1|975.5|977|976.4|976.1|975.4|7
1648562280000|2022-03-29 13:58:00|976.2|975.2|976.9|975.4|976.9|975.9|976|974.9|23
1648562290000|2022-03-29 13:58:10|976.6|975.6|976.2|975.6|976.6|975.6|976.2|975.5|2
1648562300000|2022-03-29 13:58:20|976.3|975.7|976.9|975.9|977|976.2|976.3|975.7|3
1648562310000|2022-03-29 13:58:30|976.8|975.8|977|976|977|976.3|976.7|975.5|31
1648562320000|2022-03-29 13:58:40|977.2|976.2|979.2|977.7|979.2|977.7|977|976.1|30
1648562330000|2022-03-29 13:58:50|978.5|977.9|978.2|977.2|980.4|979.2|978.2|976.8|14
1648562340000|2022-03-29 13:59:00|978|977|979|977.5|979.2|977.7|977.8|976.8|27
1648562350000|2022-03-29 13:59:10|979.2|977.7|979.2|977.7|979.5|978|979|977.7|26
1648562360000|2022-03-29 13:59:20|979|978|979.5|978|979.5|978.2|978.7|977.7|28
1648562370000|2022-03-29 13:59:30|979.3|977.8|979.4|977.9|979.5|978.5|979|977.7|7
1648562380000|2022-03-29 13:59:40|979.3|977.8|979.5|978.5|979.5|978.7|979.3|977.8|4
1648562390000|2022-03-29 13:59:50|979.2|978.6|979.1|977.6|979.4|978.6|978.7|977.6|9
1648562400000|2022-03-29 14:00:00|979|977.5|978.1|976.6|979.1|977.8|977.2|976.3|19
1648562410000|2022-03-29 14:00:10|978.2|976.7|978.7|978.1|979|978.4|978.2|976.7|13
1648562420000|2022-03-29 14:00:20|978.8|977.8|978.7|978.1|979|978.1|978.6|977.5|7
1648562430000|2022-03-29 14:00:30|978.6|978|978.7|977.7|979.5|978.8|978.5|977.4|22
1648562440000|2022-03-29 14:00:40|978.9|977.4|978.4|976.9|978.9|977.7|978.2|976.9|9
1648562450000|2022-03-29 14:00:50|978.2|977.2|978.4|977.4|978.4|977.6|978.2|977.2|0
1648562460000|2022-03-29 14:01:00|978.3|977.3|977.5|976.5|978.4|977.6|977.5|976.5|25
1648562470000|2022-03-29 14:01:10|977.9|976.4|978.1|977.1|978.4|977.7|977.4|976.4|34
1648562480000|2022-03-29 14:01:20|978|977.4|978.2|976.7|978.5|977.4|977.6|976.6|9
1648562490000|2022-03-29 14:01:30|977.8|977.2|978|977|978.5|977.3|977.3|976|58
1648562500000|2022-03-29 14:01:40|977.8|977.2|978.2|976.7|978.2|977.4|977.8|976.7|5
1648562510000|2022-03-29 14:01:50|977.8|976.8|976.9|976.3|977.8|977.2|976.9|975.9|10
1648562520000|2022-03-29 14:02:00|976.5|975.9|976.9|975.9|977.2|975.9|976.5|975.7|9
1648562530000|2022-03-29 14:02:10|976.8|975.8|976.9|975.9|977.2|975.9|976.5|975.7|1
1648562540000|2022-03-29 14:02:20|977|976.4|977|976.4|977|976.4|977|976.4|1
1648562550000|2022-03-29 14:02:30|977.5|976.5|978.5|977.9|978.7|977.9|977.5|976.5|13
1648562560000|2022-03-29 14:02:40|979|978|979.1|978.1|979.3|978.1|978.7|977.5|12
1648562570000|2022-03-29 14:02:50|979|978|979.2|977.7|979.2|978.4|978.9|977.7|5
1648562580000|2022-03-29 14:03:00|978.6|977.6|978.9|977.9|978.9|977.9|978.6|977.6|7
1648562590000|2022-03-29 14:03:10|978.8|977.8|979|977.5|979|978.2|978.4|977.5|25
1648562600000|2022-03-29 14:03:20|978.8|977.8|979.4|978.4|979.6|978.4|978.8|977.8|14
1648562610000|2022-03-29 14:03:30|979.2|978.6|979.3|978.3|979.4|978.6|979|978.3|13
1648562620000|2022-03-29 14:03:40|979.4|978.4|979.9|978.9|979.9|979.2|979.3|978.4|15
1648562630000|2022-03-29 14:03:50|979.8|978.8|979.9|978.9|979.9|979.2|979.8|978.8|27
1648562640000|2022-03-29 14:04:00|979.3|978.7|979.5|978.5|979.7|978.9|979.3|978.5|48
1648562650000|2022-03-29 14:04:10|979.4|978.8|979.6|978.6|980.2|979.2|979.4|978.6|21
1648562660000|2022-03-29 14:04:20|979.5|978.9|981|980|981.2|980|979.5|978.7|29
1648562670000|2022-03-29 14:04:30|980.9|980.3|980.4|979.8|981.1|980.3|980.3|979.7|14
1648562680000|2022-03-29 14:04:40|980.5|979.9|980.4|979.8|980.7|980.1|980.4|979.7|4
1648562690000|2022-03-29 14:04:50|980.5|979.9|981.4|980.8|981.8|980.9|980.5|979.9|52
1648562700000|2022-03-29 14:05:00|981.3|980.7|981.7|981.1|981.7|981.1|981|980.4|23
1648562710000|2022-03-29 14:05:10|982.3|981.3|984.1|982.6|984.2|983|981.4|980.8|60
1648562720000|2022-03-29 14:05:20|983.6|982.2|984.9|983.9|984.9|983.9|983.3|982|78
1648562730000|2022-03-29 14:05:30|984.8|983.8|985|984.4|985.5|984.4|984.4|983.2|12
1648562740000|2022-03-29 14:05:40|984.9|984.3|984.5|983.5|985.2|984.4|984|983.2|20
1648562750000|2022-03-29 14:05:50|984.2|983.6|985.2|984.2|985.4|984.6|984|983|12
1648562760000|2022-03-29 14:06:00|985|984.4|982.7|982.1|985.1|984.4|982.4|981.6|41
1648562770000|2022-03-29 14:06:10|982.2|981.7|982|981.4|982.4|981.7|981.9|981.1|8
1648562780000|2022-03-29 14:06:20|982.3|981.7|981.8|981.2|982.3|981.7|981.8|981.2|5
1648562790000|2022-03-29 14:06:30|981.7|981.1|981.4|980.4|982.1|981.4|981.3|980.4|8
1648562800000|2022-03-29 14:06:40|981.3|980.7|980.6|980|981.6|980.8|980.6|980|24
1648562810000|2022-03-29 14:06:50|980.5|979.5|980.6|980|980.9|980.1|980.4|979.5|6
1648562820000|2022-03-29 14:07:00|980.7|980.1|980.6|980|980.7|980.1|980.6|980|5
1648562830000|2022-03-29 14:07:10|980.8|980.2|980.6|980|980.9|980.2|980.4|979.6|8
1648562840000|2022-03-29 14:07:20|980.7|980.1|980.9|980.3|981.4|980.6|980.7|980.1|4
1648562850000|2022-03-29 14:07:30|981|980.4|980.9|980.3|981.7|980.8|980.9|980.2|5
1648562860000|2022-03-29 14:07:40|981.1|980.1|981.4|980.4|981.4|980.5|980.9|980.1|6
1648562870000|2022-03-29 14:07:50|981.1|980.5|980.4|979.8|981.4|980.6|980.4|979.8|10
1648562880000|2022-03-29 14:08:00|980.7|979.7|980.2|979.6|980.7|979.9|980.2|979.6|3
1648562890000|2022-03-29 14:08:10|980.3|979.7|979.9|978.9|980.3|979.7|979.7|978.9|31
1648562900000|2022-03-29 14:08:20|979.7|979.1|980.3|979.7|980.7|979.8|979.7|979.1|3
1648562910000|2022-03-29 14:08:30|980.4|979.4|980.4|979.8|980.4|979.8|980.2|979.2|2
1648562920000|2022-03-29 14:08:40|980.5|979.5|980.4|978.9|980.5|979.7|979.7|978.9|13
1648562930000|2022-03-29 14:08:50|980.5|979|980.2|978.7|980.5|979.1|980.1|978.7|4
1648562940000|2022-03-29 14:09:00|979.6|979|979.9|978.9|980.2|979.1|979.5|978.7|7
1648562950000|2022-03-29 14:09:10|979.7|979.1|980|979.4|980|979.4|979.7|979.1|6
1648562960000|2022-03-29 14:09:20|980.1|979.5|980|979.4|980.1|979.5|980|979.4|2
1648562970000|2022-03-29 14:09:30|980.1|979.5|981|980|981|980.1|980|979.4|10
1648562980000|2022-03-29 14:09:40|980.9|980.3|981|980.4|981.4|980.5|980.9|980.2|5
1648562990000|2022-03-29 14:09:50|981.1|980.5|981.3|980.7|981.4|980.7|981|980.4|7
1648563000000|2022-03-29 14:10:00|982|981|982|981.4|982.3|981.6|981.8|981|11
1648563010000|2022-03-29 14:10:10|981.5|980.9|982|981.4|982.2|981.4|981.4|980.7|11
1648563020000|2022-03-29 14:10:20|982.4|981.3|980.5|979.5|982.4|981.6|980.5|979.3|18
1648563030000|2022-03-29 14:10:30|980.4|979.4|979.5|978.9|980.4|979.4|979.4|978.8|15
1648563040000|2022-03-29 14:10:40|980.5|979|981.3|979.8|981.3|980|980.4|978.9|34
1648563050000|2022-03-29 14:10:50|981.2|980.2|981.5|980.9|981.5|980.9|980.9|980.1|5
1648563060000|2022-03-29 14:11:00|981.6|981|982.3|980.8|982.4|981.3|981.5|980.4|20
1648563070000|2022-03-29 14:11:10|982.2|980.7|982.2|980.7|982.3|981.1|981.7|980.7|3
1648563080000|2022-03-29 14:11:20|982.1|980.6|981.9|980.9|982.4|981.4|981.8|980.6|28
1648563090000|2022-03-29 14:11:30|981.5|980.5|980|979.4|981.5|980.5|980|979.4|32
1648563100000|2022-03-29 14:11:40|979.9|979|979.4|978.8|980.1|979.1|979.4|978.6|30
1648563110000|2022-03-29 14:11:50|979.9|978.9|980.5|979.9|980.7|979.9|979.9|978.7|12
1648563120000|2022-03-29 14:12:00|980.7|980.1|984.7|984.1|984.7|984.1|980.7|980.1|27
1648563130000|2022-03-29 14:12:10|985.2|984.6|986.4|985.4|987.5|986.5|984.8|984.2|43
1648563140000|2022-03-29 14:12:20|986.3|985.3|986.8|985.8|987.6|986.7|986.1|985.3|16
1648563150000|2022-03-29 14:12:30|986.6|986|989.3|988.3|989.5|988.3|986.1|985.5|23
1648563160000|2022-03-29 14:12:40|989.6|988.6|989.8|988.8|990|989.3|989.2|988.6|33
1648563170000|2022-03-29 14:12:50|990|989|989.7|988.7|990.3|989.5|989.2|988.1|48
1648563180000|2022-03-29 14:13:00|989|988|988.2|987.2|989|988|987.3|986.4|30
1648563190000|2022-03-29 14:13:10|987.9|987.3|989|988|989|988|987.5|986.5|17
1648563200000|2022-03-29 14:13:20|988.7|988.1|987.5|986.5|988.7|988.1|987.2|986.1|5
1648563210000|2022-03-29 14:13:30|987.6|986.6|989.1|988.1|989.3|988.1|987.3|986.3|10
1648563220000|2022-03-29 14:13:40|989.6|988.5|991.1|990.5|991.1|990.5|989.1|988.4|10
1648563230000|2022-03-29 14:13:50|990.9|989.9|991.5|990.5|991.5|990.5|989.8|989.2|16
1648563240000|2022-03-29 14:14:00|991.4|990.8|991.4|990.8|991.6|990.8|990.9|990|8
1648563250000|2022-03-29 14:14:10|991.2|990.2|990.9|990.3|991.3|990.5|990.9|990|17
1648563260000|2022-03-29 14:14:20|991.3|990.5|992.6|991.6|992.6|991.6|991.3|990.5|15
1648563270000|2022-03-29 14:14:30|992.4|991.8|992.2|991.6|992.8|991.9|991.3|990.3|23
1648563280000|2022-03-29 14:14:40|993|992|993.9|992.9|993.9|992.9|992.6|991.7|13
1648563290000|2022-03-29 14:14:50|993.7|993.1|995.5|994.5|995.5|994.5|993.7|992.8|18
1648563300000|2022-03-29 14:15:00|995.3|994.7|994.6|994|995.4|994.7|993.8|992.8|55
1648563310000|2022-03-29 14:15:10|994.8|993.8|994.7|994.1|995.1|994.5|994.3|993.6|8
1648563320000|2022-03-29 14:15:20|995|994.4|994.4|993.4|995.7|994.9|993.6|992.7|32
1648563330000|2022-03-29 14:15:30|994.2|993.6|994.6|993.6|994.7|993.8|993.8|992.9|14
1648563340000|2022-03-29 14:15:40|994.8|993.3|994.3|993.7|994.8|994.2|994.3|993.3|17
1648563350000|2022-03-29 14:15:50|994.4|993.4|995.1|994.1|995.3|994.5|993.6|993|15
1648563360000|2022-03-29 14:16:00|994.8|994.5|994.5|993.5|995|994.5|993.7|992.8|13
1648563370000|2022-03-29 14:16:10|994|993.4|994.1|993.5|994.5|993.6|993.9|993.2|4
1648563380000|2022-03-29 14:16:20|994.2|993.6|994.1|992.6|994.2|993.6|993.4|992.4|11
1648563390000|2022-03-29 14:16:30|993.8|992.8|994.3|993.3|994.9|994.1|993.8|992.8|15
1648563400000|2022-03-29 14:16:40|994|993.4|995.3|994.7|996.4|995.8|994|993.4|48
1648563410000|2022-03-29 14:16:50|995.4|994.8|995|994|995.5|994.8|994.6|993.7|28
1648563420000|2022-03-29 14:17:00|994.7|994.1|994.6|994|994.7|994.1|994.6|994|6
1648563430000|2022-03-29 14:17:10|994.7|994.1|995.4|994.8|995.4|994.8|994.7|994.1|9
1648563440000|2022-03-29 14:17:20|994.9|994.3|996.5|995|996.5|995.2|994.9|994.3|20
1648563450000|2022-03-29 14:17:30|996.2|995.2|996.1|995.1|996.7|995.9|996|995.1|5
1648563460000|2022-03-29 14:17:40|995.9|995.3|996.4|995.8|996.8|996|995.9|995|2
1648563470000|2022-03-29 14:17:50|996.5|995.9|999.9|998.9|999.9|998.9|996.3|995.6|20
1648563480000|2022-03-29 14:18:00|1000|999|1000.6|999.6|1001.8|1001.2|999.7|998.7|37
1648563490000|2022-03-29 14:18:10|1000.8|999.8|999.9|999.3|1000.8|1000.2|999.9|998.5|17
1648563500000|2022-03-29 14:18:20|999.8|999.2|1000.3|999.3|1000.3|999.5|999.3|998.7|19
1648563510000|2022-03-29 14:18:30|1000|999.4|999.5|998.9|1000|999.4|999.5|998.8|5
1648563520000|2022-03-29 14:18:40|999.7|998.7|999.3|998.3|1000|999|998.7|998.1|10
1648563530000|2022-03-29 14:18:50|999.4|998.4|998.1|997.1|1000|999.1|998.1|996.8|13
1648563540000|2022-03-29 14:19:00|997.7|996.9|996.2|995.6|997.9|997|995.9|995.2|16
1648563550000|2022-03-29 14:19:10|996.4|995.4|995.5|994.5|996.4|995.4|995.1|994.4|15
1648563560000|2022-03-29 14:19:20|995.4|994.4|993.8|992.8|995.5|994.5|993.6|992.8|16
1648563570000|2022-03-29 14:19:30|994.2|993.2|995|994.4|996.1|994.6|994.2|993.2|20
1648563580000|2022-03-29 14:19:40|994.8|994.2|995.5|994.5|995.5|994.5|994.5|993.8|14
1648563590000|2022-03-29 14:19:50|994.9|993.9|995.5|994.5|995.5|994.5|994.6|993.9|14
1648563600000|2022-03-29 14:20:00|995.6|994.9|995.5|994.5|995.9|995.2|995.4|994.2|11
1648563610000|2022-03-29 14:20:10|995.7|994.7|995.7|995.1|995.9|995.1|995.5|994.7|21
1648563620000|2022-03-29 14:20:20|996.9|995.4|997.1|996.5|997.3|996.5|996.7|995.4|9
1648563630000|2022-03-29 14:20:30|997.4|996.4|1002.5|1001|1002.5|1001|997.4|996.4|21
1648563640000|2022-03-29 14:20:40|1002.4|1001.4|1004.1|1002.6|1004.1|1002.6|1002.3|1001.3|21
1648563650000|2022-03-29 14:20:50|1003.7|1002.2|1003.5|1002.9|1004.3|1003.2|1002.4|1001.4|64
1648563660000|2022-03-29 14:21:00|1003.7|1003.1|1005.2|1003.7|1005.9|1005.1|1003.5|1002.5|74
1648563670000|2022-03-29 14:21:10|1005|1003.5|1005.7|1004.2|1005.7|1004.3|1004|1003.3|15
1648563680000|2022-03-29 14:21:20|1005.6|1004.1|1002.8|1001.3|1005.6|1004.9|1002.7|1001.2|31
1648563690000|2022-03-29 14:21:30|1002.9|1001.4|1003.9|1002.9|1004.1|1003.1|1002.3|1001.4|10
1648563700000|2022-03-29 14:21:40|1004|1003|1003|1002.4|1004.2|1003.2|1001.8|1000.8|12
1648563710000|2022-03-29 14:21:50|1002.5|1001.9|1005.3|1004.3|1005.3|1004.3|1002.3|1001.4|41
1648563720000|2022-03-29 14:22:00|1005.9|1004.9|1006|1005|1006|1005|1004.9|1003.9|12
1648563730000|2022-03-29 14:22:10|1005.7|1005.1|1005.2|1003.7|1005.7|1005.1|1003.6|1002.1|40
1648563740000|2022-03-29 14:22:20|1005.1|1003.6|1004.8|1003.8|1005.3|1004|1003.6|1002.3|19
1648563750000|2022-03-29 14:22:30|1005.2|1004.2|1004.4|1003.8|1005.6|1004.2|1004|1002.7|21
1648563760000|2022-03-29 14:22:40|1004.5|1003.5|1005|1004.4|1005|1004.4|1004.4|1003.5|12
1648563770000|2022-03-29 14:22:50|1004.7|1004.1|1004.8|1003.8|1005.8|1004.8|1004.1|1003.2|21
1648563780000|2022-03-29 14:23:00|1004.9|1003.9|1004.6|1004|1005.8|1004.3|1002.8|1002|25
1648563790000|2022-03-29 14:23:10|1004.5|1003.6|1004.7|1003.7|1004.7|1003.8|1004.2|1003.4|45
1648563800000|2022-03-29 14:23:20|1005|1004|1004.5|1003.5|1005.3|1004.3|1004.4|1003.5|18
1648563810000|2022-03-29 14:23:30|1004.6|1003.6|1004.3|1003.7|1004.6|1003.7|1003.8|1003|15
1648563820000|2022-03-29 14:23:40|1004.6|1003.6|1004.7|1004.1|1005.7|1004.9|1004.4|1003.6|34
1648563830000|2022-03-29 14:23:50|1004.8|1004.2|1006.2|1005.2|1006.2|1005.5|1004.4|1003.5|10
1648563840000|2022-03-29 14:24:00|1006.6|1005.6|1005.2|1004.2|1006.8|1006|1004.9|1004.2|51
1648563850000|2022-03-29 14:24:10|1005.4|1004.4|1003.6|1003|1005.4|1004.4|1003.6|1003|19
1648563860000|2022-03-29 14:24:20|1003.9|1003.3|1004|1003|1004.5|1003.7|1003.9|1002.8|15
1648563870000|2022-03-29 14:24:30|1003.7|1003.1|1005.2|1004.2|1005.4|1004.4|1003.2|1002.2|24
1648563880000|2022-03-29 14:24:40|1005.5|1004.5|1006.6|1006|1007|1006.1|1005.5|1004.5|68
1648563890000|2022-03-29 14:24:50|1006.3|1005.3|1004.4|1002.9|1006.3|1005.3|1003.3|1001.9|10
1648563900000|2022-03-29 14:25:00|1004.7|1003.2|1003.8|1002.8|1004.7|1004|1003.8|1002.8|5
1648563910000|2022-03-29 14:25:10|1003.7|1003.1|1001.1|1000.1|1004.4|1003.3|1000.7|999.9|23
1648563920000|2022-03-29 14:25:20|1001.2|1000.2|1000.9|999.9|1001.2|1000.2|1000.3|999.3|13
1648563930000|2022-03-29 14:25:30|1001|1000|1000.1|999.1|1001.1|1000.1|999.7|998.8|4
1648563940000|2022-03-29 14:25:40|1000.5|999.9|1000.3|999.3|1001.3|1000.4|998.4|996.9|30
1648563950000|2022-03-29 14:25:50|1000.5|999.5|999.9|998.9|1000.8|1000|999.6|998.6|26
1648563960000|2022-03-29 14:26:00|1000|999|999.5|998|1000.1|999.3|999.3|998|13
1648563970000|2022-03-29 14:26:10|999.3|998.3|999.1|998.1|999.9|998.8|999.1|998.1|18
1648563980000|2022-03-29 14:26:20|998|997.4|999.3|998.3|999.5|998.3|998|996.9|26
1648563990000|2022-03-29 14:26:30|999.6|998.7|1000.6|1000|1000.8|1000|999.6|998.6|15
1648564000000|2022-03-29 14:26:40|1000.2|999.2|1000.1|999.5|1000.3|999.6|999.9|998.8|8
1648564010000|2022-03-29 14:26:50|1000.2|999.6|1000|999.4|1001|1000.3|1000|999.4|19
1648564020000|2022-03-29 14:27:00|1000.1|999.5|998.7|998.1|1000.2|999.5|998.1|997.5|19
1648564030000|2022-03-29 14:27:10|998.6|998|1000.6|999.6|1000.6|999.6|998.6|998|5
1648564040000|2022-03-29 14:27:20|1000.8|999.8|1000.9|1000.3|1001.9|1001.3|1000.6|999.7|22
1648564050000|2022-03-29 14:27:30|1001.5|1000|1002.6|1002|1002.8|1002|1001.4|1000|15
1648564060000|2022-03-29 14:27:40|1002.9|1001.9|1003.9|1002.9|1003.9|1003|1002.9|1001.9|5
1648564070000|2022-03-29 14:27:50|1004.1|1003.5|1000.3|999.7|1004.2|1003.5|1000.3|999.4|19
1648564080000|2022-03-29 14:28:00|1000.6|999.6|1000.7|999.7|1001.3|1000.4|1000.5|999.5|13
1648564090000|2022-03-29 14:28:10|1001|999.5|999.5|998.5|1001|1000.2|999.4|998.5|4
1648564100000|2022-03-29 14:28:20|999.3|998.7|998.6|998|999.7|998.8|998.2|997.2|10
1648564110000|2022-03-29 14:28:30|998.5|997.6|997|996|999|998.2|997|995.8|13
1648564120000|2022-03-29 14:28:40|996.5|995.5|995.7|994.2|997.6|996.6|995.5|994.2|46
1648564130000|2022-03-29 14:28:50|995.8|994.3|996.3|995.3|996.7|995.7|995.8|994.3|7
1648564140000|2022-03-29 14:29:00|996.5|995.5|996.6|995.6|996.8|995.6|995.7|994.9|8
1648564150000|2022-03-29 14:29:10|996.9|995.4|996.6|995.6|996.9|995.7|996.1|995|10
1648564160000|2022-03-29 14:29:20|996.3|995.7|996.9|995.4|996.9|995.7|996.1|995|12
1648564170000|2022-03-29 14:29:30|997.1|995.6|998.3|997.7|998.5|997.8|996|995.2|11
1648564180000|2022-03-29 14:29:40|998.4|997.8|997.2|996.6|998.4|997.8|996.2|995.6|6
1648564190000|2022-03-29 14:29:50|996.7|995.2|996.5|995|996.7|995.6|996|995|7
1648564200000|2022-03-29 14:30:00|996.6|995.1|996|995|996.7|995.7|995.7|995|9
1648564210000|2022-03-29 14:30:10|995.9|995.3|996.1|995.5|996.1|995.5|995.7|995|15
1648564220000|2022-03-29 14:30:20|995.6|994.6|995.3|994.3|995.6|994.6|994.8|994|14
1648564230000|2022-03-29 14:30:30|995.6|994.1|997.3|996.7|997.3|996.7|995.6|994.1|10
1648564240000|2022-03-29 14:30:40|997.2|996.6|997.1|996.1|997.3|996.7|996.9|995.8|28
1648564250000|2022-03-29 14:30:50|997|996|996.5|995.9|997|996|996.3|995.3|27
1648564260000|2022-03-29 14:31:00|994.8|993.8|994.5|993.5|994.9|994.1|994.3|993.4|63
1648564270000|2022-03-29 14:31:10|994.2|993.6|993.3|992.3|994.2|993.6|992.7|992|8
1648564280000|2022-03-29 14:31:20|993.2|992.2|993.4|992.8|993.7|993|992.9|992.2|6
1648564290000|2022-03-29 14:31:30|993.3|992.7|992|991.4|993.5|992.7|992|991.4|4
1648564300000|2022-03-29 14:31:40|991.8|991.2|993.8|992.8|994|992.8|991.7|991.1|21
1648564310000|2022-03-29 14:31:50|994|993|992.4|991.4|994.6|993.6|992.1|991.1|37
1648564320000|2022-03-29 14:32:00|992.3|991.3|993.2|992.6|993.5|992.6|991.9|991.3|16
1648564330000|2022-03-29 14:32:10|993|992.2|992.4|991.8|993|992.2|991.6|990.9|23
1648564340000|2022-03-29 14:32:20|993|992|993.3|991.8|994|992.9|992.3|991.7|14
1648564350000|2022-03-29 14:32:30|993|992|992.5|991.9|993.1|992.1|992.4|991|17
1648564360000|2022-03-29 14:32:40|992.6|992|993.1|992.1|993.1|992.2|992.6|991.8|8
1648564370000|2022-03-29 14:32:50|992.9|992.3|992.3|991.7|993.1|992.4|992.3|991.3|13
1648564380000|2022-03-29 14:33:00|992.4|991.4|992.5|991.9|992.5|991.9|992.3|991.3|1
1648564390000|2022-03-29 14:33:10|992.8|991.8|995.9|994.4|996.5|995.3|992.8|991.8|24
1648564400000|2022-03-29 14:33:20|995.8|994.3|996.2|995.2|996.6|995.3|995.1|994.3|3
1648564410000|2022-03-29 14:33:30|995.9|995.3|995.6|995|996.2|995.3|995.6|994.7|9
1648564420000|2022-03-29 14:33:40|995.7|995.1|996.1|995.5|996.2|995.6|995.7|995.1|53
1648564430000|2022-03-29 14:33:50|996.8|995.8|998|997.4|998.1|997.5|996.8|995.8|25
1648564440000|2022-03-29 14:34:00|998.1|997.5|1001.4|1000.8|1001.4|1000.8|998.1|997.5|12
1648564450000|2022-03-29 14:34:10|1001.2|1000.6|1000.8|1000.2|1001.6|1001|1000.6|999.7|15
1648564460000|2022-03-29 14:34:20|1001.1|1000.5|1002.4|1001.4|1002.7|1001.7|1001.1|1000.5|12
1648564470000|2022-03-29 14:34:30|1002.5|1001.5|1001.1|1000.5|1003|1002|1000.9|1000.3|14
1648564480000|2022-03-29 14:34:40|1001.5|1000.7|1000.3|999.7|1001.5|1000.7|999.7|998.7|20
1648564490000|2022-03-29 14:34:50|1000.1|999.5|998.5|997|1000.2|999.5|997.4|996.6|13
1648564500000|2022-03-29 14:35:00|998.2|997.2|996.8|996.2|998.5|997.8|996.8|996.2|13
1648564510000|2022-03-29 14:35:10|997.3|996.3|996.5|995.5|997.3|996.7|996.1|995.1|4
1648564520000|2022-03-29 14:35:20|996.3|995.7|998.3|997.3|998.3|997.3|996.3|995.4|18
1648564530000|2022-03-29 14:35:30|998|997|997.8|997.2|998.6|997.6|997.1|996.5|14
1648564540000|2022-03-29 14:35:40|998|997|998|997|998.4|997.4|998|997|27
1648564550000|2022-03-29 14:35:50|998.6|997.1|998.8|997.3|998.8|997.7|998.3|997.1|2
1648564560000|2022-03-29 14:36:00|998.9|997.4|1000.5|999|1000.6|999.7|998.8|997.4|14
1648564570000|2022-03-29 14:36:10|999.6|998.9|999.4|997.9|999.6|998.9|999.4|997.9|13
1648564580000|2022-03-29 14:36:20|999.5|998|999.2|997.7|999.5|998.2|998.1|997|21
1648564590000|2022-03-29 14:36:30|998.9|997.4|998.9|997.4|998.9|997.4|998.8|997.3|2
1648564600000|2022-03-29 14:36:40|998.4|996.9|998.5|997|998.5|997|998.4|996.9|0
1648564610000|2022-03-29 14:36:50|998.4|996.9|998.1|997.1|998.4|997.1|998.1|996.8|2
1648564620000|2022-03-29 14:37:00|998.4|996.9|997.7|996.2|998.4|997.1|997.7|996.2|11
1648564630000|2022-03-29 14:37:10|997.4|995.9|997.2|996.2|997.4|996.4|996.7|995.7|7
1648564640000|2022-03-29 14:37:20|997|996.4|997|996.4|997|996.4|997|996.4|3
1648564650000|2022-03-29 14:37:30|996.9|996.3|999.2|997.7|999.2|997.7|996.8|995.8|5
1648564660000|2022-03-29 14:37:40||998.2||998.6||998.6||998.2|1
1648564670000|2022-03-29 14:37:50|999.1|998.5|1000.3|998.8|1000.3|998.8|999.1|998.2|8
1648564680000|2022-03-29 14:38:00|1000.4|998.9|1000.6|999.1|1000.6|999.3|1000.3|998.9|7
1648564690000|2022-03-29 14:38:10|1000.2|998.7|1000.2|998.7|1000.4|999.3|1000.1|998.7|2
1648564700000|2022-03-29 14:38:20|1000.1|998.6|1000.3|998.8|1000.5|999|999.8|998.5|1
1648564710000|2022-03-29 14:38:30|1000.5|999|1003.2|1002.6|1003.5|1002.7|1000.3|999|22
1648564720000|2022-03-29 14:38:40|1003.3|1002.7|1001.6|1000.6|1003.6|1002.8|1001.6|1000.6|18
1648564730000|2022-03-29 14:38:50|1002|1001|1003.3|1002.3|1003.3|1002.3|1002|1001|21
1648564740000|2022-03-29 14:39:00|1002.5|1001.5|1002.1|1000.6|1002.6|1001.8|1001.8|1000.5|16
1648564750000|2022-03-29 14:39:10|1002|1000.5|1002.8|1001.8|1003.7|1002.5|1001.9|1000.5|8
1648564760000|2022-03-29 14:39:20|1003.4|1001.9|1003.3|1002.3|1003.6|1002.3|1003|1001.5|11
1648564770000|2022-03-29 14:39:30|1002.8|1002.2|1004.1|1002.6|1004.2|1002.7|1002.7|1001.4|7
1648564780000|2022-03-29 14:39:40|1003.8|1003.5|1002.5|1001|1003.9|1003.5|1002.5|1001|5
1648564790000|2022-03-29 14:39:50|1002.4|1001.4|1002.9|1001.4|1003.2|1001.7|1001.8|1000.8|22
1648564800000|2022-03-29 14:40:00|1002.6|1001.6|1001.9|1000.4|1002.9|1001.6|1001.7|1000.4|14
1648564810000|2022-03-29 14:40:10|1001.5|1000.5|1001.2|1000.2|1001.5|1000.5|1001.1|999.8|0
1648564820000|2022-03-29 14:40:20|1000.9|1000.3|1001.2|1000.2|1001.2|1000.3|1000.8|1000.1|4
1648564840000|2022-03-29 14:40:40|1001.1|1000.1|1000.9|1000.3|1001.2|1000.3|1000.9|1000.1|1
1648564850000|2022-03-29 14:40:50|1001.2|1000.2|1003.8|1002.8|1003.8|1002.8|1001.1|1000.2|6
1648564860000|2022-03-29 14:41:00|1004.2|1002.7|1003.8|1002.8|1004.3|1003.3|1003.7|1002.7|2
1648564870000|2022-03-29 14:41:10|1003.6|1003|1003.9|1003.3|1004.2|1003.6|1003.6|1003|7
1648564880000|2022-03-29 14:41:20|1004|1003.4|1004.9|1003.9|1005.5|1004.1|1004|1003.1|14
1648564890000|2022-03-29 14:41:30|1005|1004|1003|1002|1005.4|1004.5|1003|1002|4
1648564900000|2022-03-29 14:41:40|1002.9|1001.4|1003.8|1002.8|1003.8|1002.8|1002.9|1001.4|14
1648564910000|2022-03-29 14:41:50|1004.2|1002.7|1003.4|1002.4|1004.3|1002.8|1003.2|1001.8|10
1648564920000|2022-03-29 14:42:00|1003.2|1002.6|1006.2|1005.6|1006.5|1005.6|1002.9|1001.9|67
1648564930000|2022-03-29 14:42:10|1006.6|1006|1008.7|1008.1|1009.5|1008.8|1006.4|1005.4|115
1648564940000|2022-03-29 14:42:20|1009|1007.5|1010.9|1009.9|1010.9|1009.9|1007.7|1006.8|61
1648564950000|2022-03-29 14:42:30|1011.4|1010.4|1011.2|1009.7|1011.9|1011|1009.8|1008.7|82
1648564960000|2022-03-29 14:42:40|1011.3|1010.2|1009.9|1008.9|1011.3|1010.3|1009.4|1008.8|16
1648564970000|2022-03-29 14:42:50|1010.2|1009.2|1010.9|1010.3|1011.4|1010.4|1010.2|1009.2|8
1648564980000|2022-03-29 14:43:00|1010.7|1010.1|1008.8|1008.2|1010.9|1010.2|1008.8|1007.9|35
1648564990000|2022-03-29 14:43:10|1009.2|1008.8|1009.4|1008.8|1009.4|1008.8|1008.9|1008.1|23
1648565000000|2022-03-29 14:43:20|1009.5|1008.5|1006.6|1006|1009.5|1008.5|1006.6|1005.9|45
1648565010000|2022-03-29 14:43:30|1007|1005.8|1006.7|1006.1|1007|1006.1|1006.5|1005.8|19
1648565020000|2022-03-29 14:43:40|1006.6|1006|1005.7|1004.7|1006.6|1006|1005.2|1004.2|10
1648565030000|2022-03-29 14:43:50|1005|1004.4|1006.6|1005.1|1006.6|1005.3|1005|1004.2|10
1648565040000|2022-03-29 14:44:00|1006.7|1005.2|1005.8|1005.2|1006.9|1006.3|1005.8|1005.2|24
1648565050000|2022-03-29 14:44:10|1005.9|1005.3|1005.6|1004.1|1005.9|1005.3|1005.6|1004.1|4
1648565060000|2022-03-29 14:44:20|1005.7|1004.2|1004.5|1003|1005.7|1004.3|1004.5|1003|7
1648565070000|2022-03-29 14:44:30|1004.6|1003.1|1005.1|1004.1|1005.6|1004.1|1004.6|1003.1|9
1648565080000|2022-03-29 14:44:40|1004.7|1004|1005.1|1004.1|1005.5|1004.1|1004.7|1003.9|4
1648565090000|2022-03-29 14:44:50|1005.5|1004.9|1004.2|1003.6|1005.5|1004.9|1004.1|1003.5|32
1648565100000|2022-03-29 14:45:00|1004.3|1002.8|1004.7|1003.2|1004.7|1003.2|1003.9|1002.6|16
1648565110000|2022-03-29 14:45:10|1003.9|1003.3|1003.2|1002.6|1004.7|1003.3|1002.8|1001.9|22
1648565120000|2022-03-29 14:45:20|1003.1|1002.5|1003.1|1002.5|1003.1|1002.5|1003|1002.4|4
1648565130000|2022-03-29 14:45:30|1003|1002.4|1003.3|1001.8|1003.4|1002.4|1003|1001.8|3
1648565140000|2022-03-29 14:45:40|1004.2|1003.2|1005.3|1003.8|1005.3|1004|1004.2|1003|3
1648565150000|2022-03-29 14:45:50|1005|1004|1004.8|1003.3|1005|1004|1003.5|1002.1|11
1648565160000|2022-03-29 14:46:00|1005|1003.5|1004.9|1003.9|1005|1004.3|1004.8|1003.5|5
1648565170000|2022-03-29 14:46:10|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1
1648565180000|2022-03-29 14:46:20|1004.6|1004|1004.5|1003|1005.3|1004|1004.4|1002.9|25
1648565190000|2022-03-29 14:46:30|1004.6|1003.1|1004.3|1003.7|1004.7|1003.9|1004.3|1003.1|3
1648565200000|2022-03-29 14:46:40|1005.2|1004.2|1005.1|1004.5|1005.2|1004.5|1005.1|1004.2|3
1648565210000|2022-03-29 14:46:50|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|8
1648565220000|2022-03-29 14:47:00|1005|1003.5|1004.8|1003.3|1005|1003.7|1004.7|1003.3|1
1648565230000|2022-03-29 14:47:10|1005.5|1004|1006.7|1005.7|1006.9|1005.7|1005.5|1004|11
1648565240000|2022-03-29 14:47:20|1007.1|1006.1|1007.9|1006.4|1007.9|1006.4|1007.1|1006.1|2
1648565250000|2022-03-29 14:47:30|1007.8|1006.8|1008.7|1007.7|1008.7|1007.7|1007.8|1006.8|4
1648565260000|2022-03-29 14:47:40|1008.6|1007.6|1008.7|1007.2|1008.8|1008|1008.6|1007.2|30
1648565270000|2022-03-29 14:47:50|1008.5|1007.5|1009.1|1008.1|1009.1|1008.3|1008.5|1007.5|3
1648565280000|2022-03-29 14:48:00|1010.2|1008.7|1010.9|1009.4|1010.9|1009.5|1010.2|1008.7|15
1648565290000|2022-03-29 14:48:10|1010.7|1009.2|1010.3|1008.8|1010.7|1009.2|1010.3|1008.8|5
1648565300000|2022-03-29 14:48:20|1010.8|1009.3|1010.6|1009.6|1011|1009.6|1010.6|1009.2|4
1648565310000|2022-03-29 14:48:30|1010.9|1009.4|1010.6|1009.6|1011|1009.7|1010.3|1009.4|5
1648565320000|2022-03-29 14:48:40|1010.5|1009.5|1009.5|1008|1010.6|1009.6|1009.1|1007.6|8
1648565330000|2022-03-29 14:48:50|1009.6|1008.1|1008.7|1007.7|1009.7|1008.2|1008.7|1007.7|2
1648565340000|2022-03-29 14:49:00|1008.4|1007.8|1010.7|1009.2|1010.8|1009.3|1008.2|1007.3|10
1648565350000|2022-03-29 14:49:10|1010.6|1009.1|1010.7|1009.2|1011|1009.5|1010.5|1009.1|2
1648565360000|2022-03-29 14:49:20|1010.6|1009.1|1010.6|1009.1|1010.6|1009.1|1010.6|1009.1|0
1648565370000|2022-03-29 14:49:30|1010.8|1009.3|1010.8|1009.8|1012|1010.5|1010.8|1009.3|1
1648565380000|2022-03-29 14:49:40|1010.7|1010.1|1011.6|1010.1|1011.6|1010.3|1010.7|1009.8|3
1648565390000|2022-03-29 14:49:50|1011.7|1010.2|1010.9|1010.3|1012|1010.6|1010.9|1010.1|6
1648565400000|2022-03-29 14:50:00|1011|1010.4|1011.9|1010.4|1011.9|1010.4|1011|1010.2|4
1648565410000|2022-03-29 14:50:10|1011.6|1010.1|1012.1|1010.6|1012.1|1010.6|1011.6|1010.1|0
1648565420000|2022-03-29 14:50:20|1012|1011|1012.2|1010.7|1012.2|1011.3|1011.5|1010.5|9
1648565430000|2022-03-29 14:50:30|1012|1011|1012.1|1011.1|1012.1|1011.1|1012|1011|1
1648565440000|2022-03-29 14:50:40|1012|1011|1011.4|1009.9|1012|1011|1010.5|1009.4|32
1648565450000|2022-03-29 14:50:50|1011.7|1010.2|1012.1|1010.6|1012.2|1010.7|1011.7|1010.2|3
1648565460000|2022-03-29 14:51:00|1012|1010.5|1012.8|1012.2|1012.8|1012.2|1011.5|1010.5|9
1648565470000|2022-03-29 14:51:10|1013.1|1012.1|1013.3|1012.7|1013.5|1012.7|1013.1|1012|15
1648565480000|2022-03-29 14:51:20|1013.4|1012.4|1013.1|1012.5|1013.5|1012.7|1013.1|1012.3|16
1648565490000|2022-03-29 14:51:30|1012.9|1012.3|1013.3|1012.7|1013.3|1012.7|1012.9|1012.3|16
1648565500000|2022-03-29 14:51:40|1013.5|1012|1013.1|1012.1|1013.5|1012.2|1013|1011.8|10
1648565510000|2022-03-29 14:51:50|1013|1012|1013.2|1012.6|1013.2|1012.6|1013|1012|32
1648565520000|2022-03-29 14:52:00|1013.3|1012.7|1013.2|1011.7|1013.4|1012.7|1013.2|1011.7|23
1648565530000|2022-03-29 14:52:10|1012.8|1011.8|1011.9|1010.4|1012.8|1011.8|1010.1|1009.1|61
1648565540000|2022-03-29 14:52:20|1011.7|1010.2|1011.7|1010.7|1011.9|1011.1|1011.5|1010.2|1
1648565550000|2022-03-29 14:52:30|||||||||1
1648565560000|2022-03-29 14:52:40|1011.8|1010.8|1012|1010.5|1012|1010.8|1011.8|1010.5|5
1648565570000|2022-03-29 14:52:50|1011.8|1010.8|1012.3|1010.8|1012.3|1010.8|1011.8|1010.6|3
1648565580000|2022-03-29 14:53:00|1012.1|1011.1|1012.6|1011.1|1012.6|1011.1|1012.1|1011|0
1648565590000|2022-03-29 14:53:10|1012.7|1011.2|1012.7|1011.7|1013.4|1011.9|1012.1|1011|3
1648565600000|2022-03-29 14:53:20|1013.4|1011.9|1013.1|1011.6|1013.4|1011.9|1013.1|1011.6|1
1648565610000|2022-03-29 14:53:30|1013.2|1011.7|1013.1|1012.1|1013.2|1012.2|1012|1010.7|6
1648565620000|2022-03-29 14:53:40|1012.4|1011.4|1013|1011.5|1013.2|1011.9|1012.2|1011.2|10
1648565630000|2022-03-29 14:53:50|1012.8|1011.8|1012.8|1012.2|1013.2|1012.3|1012.8|1011.7|4
1648565640000|2022-03-29 14:54:00|1012.9|1012.3|1012.9|1012.3|1013|1012.4|1012.9|1012.3|4
1648565650000|2022-03-29 14:54:10|||||||||2
1648565660000|2022-03-29 14:54:20|1012.4|1011.8|1012.2|1011.2|1012.8|1011.8|1012|1011.1|9
1648565670000|2022-03-29 14:54:30|1011.9|1011.3|1011|1010|1011.9|1011.3|1011|1010|7
1648565680000|2022-03-29 14:54:40|1010.8|1009.8|1010.4|1008.9|1011|1009.8|1010.4|1008.9|17
1648565690000|2022-03-29 14:54:50|1010.2|1009.2|1011.7|1010.2|1011.7|1010.5|1010.1|1009|4
1648565700000|2022-03-29 14:55:00|1011.3|1010.3|1011.1|1010.1|1011.3|1010.3|1011.1|1010.1|0
1648565710000|2022-03-29 14:55:10|1010.8|1010.2|1011.2|1009.7|1011.2|1010.2|1010.8|1009.5|2
1648565720000|2022-03-29 14:55:20|1011.1|1009.6|1012.2|1010.7|1012.2|1010.7|1010.9|1009.6|2
1648565730000|2022-03-29 14:55:30|1012.3|1010.8|1011.7|1010.7|1012.3|1011.1|1011.7|1010.3|6
1648565740000|2022-03-29 14:55:40|1012|1010.5|1010.2|1009.2|1012|1010.7|1009.9|1008.6|17
1648565750000|2022-03-29 14:55:50|1010.3|1009.3|1010|1009|1010.3|1009.6|1009.9|1008.6|6
1648565760000|2022-03-29 14:56:00|1009.9|1009.3|1009.8|1008.3|1010.1|1009.3|1009.8|1008.3|9
1648565770000|2022-03-29 14:56:10|1009.6|1009|1010.6|1010|1010.7|1010|1009.6|1008.3|12
1648565780000|2022-03-29 14:56:20|1011.6|1010.1|1012.1|1010.6|1012.5|1011.5|1011.4|1010|25
1648565790000|2022-03-29 14:56:30|1011.7|1010.7|1011.6|1010.6|1012|1010.8|1011.3|1010.1|8
1648565800000|2022-03-29 14:56:40|1011.7|1010.2|1012|1010.5|1012|1011.4|1011.5|1010.2|4
1648565810000|2022-03-29 14:56:50|1011.7|1010.7|1012.2|1011.2|1012.6|1011.3|1011.5|1010.5|12
1648565820000|2022-03-29 14:57:00|1012.3|1011.3|1012.2|1011.2|1012.4|1011.6|1012.2|1011.2|1
1648565830000|2022-03-29 14:57:10|1012.4|1010.9|1012.2|1010.7|1012.4|1011.3|1011.8|1010.5|7
1648565840000|2022-03-29 14:57:20|1011.9|1010.9|1012.1|1011.1|1012.1|1011.1|1011.8|1010.8|6
1648565850000|2022-03-29 14:57:30|1012.8|1011.8|1013|1011.5|1013|1011.8|1012.8|1011.5|5
1648565860000|2022-03-29 14:57:40|1012.5|1011.6|1011.8|1011.2|1012.6|1011.6|1011.8|1011.1|6
1648565870000|2022-03-29 14:57:50|1011.6|1011|1011.5|1010.5|1011.8|1011|1011.5|1010.3|7
1648565880000|2022-03-29 14:58:00|1011.6|1010.6|1012.3|1011.7|1012.3|1011.7|1011.4|1010.2|6
1648565890000|2022-03-29 14:58:10|1012.2|1011.6|1012.7|1011.7|1013.6|1012.4|1012.2|1011.6|14
1648565900000|2022-03-29 14:58:20|1012.9|1011.4|1012|1010.5|1012.9|1011.4|1011.9|1010.4|4
1648565910000|2022-03-29 14:58:30|1011.9|1010.4|1011.8|1010.3|1011.9|1010.4|1011.8|1010.3|1
1648565920000|2022-03-29 14:58:40|1012|1010.5|1011.1|1009.6|1012|1010.5|1010.9|1009.4|3
1648565930000|2022-03-29 14:58:50|1010.8|1009.8|1009.2|1008.2|1011|1009.8|1009.2|1008.2|20
1648565940000|2022-03-29 14:59:00|1009.3|1007.8|1008.5|1007|1009.3|1007.8|1008.4|1007|20
1648565950000|2022-03-29 14:59:10|1008|1006.8|1008.4|1007.4|1008.4|1007.7|1007.8|1006.8|50
1648565960000|2022-03-29 14:59:20|1008.7|1007.2|1007.7|1006.2|1008.7|1007.5|1007.7|1006.2|18
1648565970000|2022-03-29 14:59:30|1007.2|1006.3|1007|1006|1007.2|1006.5|1006.7|1005.8|24
1648565980000|2022-03-29 14:59:40|1006.7|1006.1|1005.9|1004.9|1007|1006.1|1005.9|1004.9|9
1648565990000|2022-03-29 14:59:50|1006|1005|1005.7|1005.1|1006.5|1005.6|1005.7|1005|8
1648566000000|2022-03-29 15:00:00|1005.4|1004.8|1005.7|1005.1|1005.7|1005.1|1005.1|1004.5|20
1648566010000|2022-03-29 15:00:10|1006|1005.4|1006.2|1005.6|1006.2|1005.6|1006|1005.4|10
1648566020000|2022-03-29 15:00:20|1006.4|1005.8|1006.4|1005.8|1007.8|1007.2|1006.4|1005.6|6
1648566030000|2022-03-29 15:00:30|1006.3|1005.7|1005.6|1005|1007.1|1005.9|1005.6|1005|26
1648566040000|2022-03-29 15:00:40|1005.8|1005.2|1007.4|1005.9|1007.4|1006.2|1005.8|1005.2|8
1648566050000|2022-03-29 15:00:50|1006.3|1005.7|1007.1|1005.6|1007.1|1005.7|1006.3|1005.6|2
1648566060000|2022-03-29 15:01:00|1007.3|1005.8|1007.8|1006.8|1008.1|1006.9|1006.9|1005.8|0
1648566070000|2022-03-29 15:01:10|1007.6|1007|1007.8|1006.8|1007.9|1007|1007.4|1006.7|6
1648566080000|2022-03-29 15:01:20|1007.6|1007|1007.2|1006.6|1007.6|1007|1007.1|1006.3|2
1648566090000|2022-03-29 15:01:30|1007.1|1006.5|1006.8|1005.8|1007.1|1006.5|1006.2|1005.5|7
1648566100000|2022-03-29 15:01:40|1006.7|1005.7|1007.9|1006.9|1008.3|1007.3|1006.3|1005.7|10
1648566110000|2022-03-29 15:01:50|1008.2|1006.7|1008|1007.4|1008.2|1007.6|1007.8|1006.7|4
1648566120000|2022-03-29 15:02:00|1008.3|1007.3|1008.9|1008.3|1009.7|1008.7|1008|1007.3|5
1648566130000|2022-03-29 15:02:10|1009.1|1008.1|1010.7|1009.7|1010.7|1009.8|1008.9|1008.1|2
1648566140000|2022-03-29 15:02:20|1010.4|1009.8|1009.3|1008.7|1010.5|1009.9|1009.3|1008.4|3
1648566150000|2022-03-29 15:02:30|1009.7|1008.6|1009.2|1008.2|1009.7|1008.7|1008.9|1007.9|5
1648566160000|2022-03-29 15:02:40|1008.8|1007.9|1010.7|1009.7|1011.3|1010.5|1008.8|1007.9|7
1648566170000|2022-03-29 15:02:50|1010.6|1010|1011.2|1010.2|1011.2|1010.2|1010.6|1009.8|3
1648566180000|2022-03-29 15:03:00|1011|1010.4|1013.1|1012.1|1013.1|1012.1|1011|1010.2|4
1648566190000|2022-03-29 15:03:10|1012.9|1011.9|1012|1011|1012.9|1011.9|1012|1011|4
1648566200000|2022-03-29 15:03:20|1011.8|1011.2|1011.7|1010.7|1012.2|1011.2|1011.5|1010.5|5
1648566210000|2022-03-29 15:03:30|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.3|1010.5|1
1648566220000|2022-03-29 15:03:40|1011.6|1011|1011|1010|1011.8|1011|1010.7|1009.7|6
1648566230000|2022-03-29 15:03:50|1010.8|1010.2|1010.8|1010.2|1011.1|1010.2|1010.8|1010.1|1
1648566240000|2022-03-29 15:04:00|1010.6|1010|1011.4|1010.4|1011.8|1010.6|1010.5|1009.4|2
1648566250000|2022-03-29 15:04:10|1011.5|1010.5|1011.2|1010.6|1011.9|1010.6|1011.2|1010.4|1
1648566260000|2022-03-29 15:04:20|1011.7|1010.7|1011.2|1010.2|1011.9|1011.2|1011.2|1009.9|10
1648566270000|2022-03-29 15:04:30|1011.5|1010.9|1011.5|1010.9|1011.6|1011|1011.5|1010.9|2
1648566280000|2022-03-29 15:04:40|1011.7|1010.2|1011.5|1010.9|1011.9|1011.3|1011.4|1010.2|20
1648566290000|2022-03-29 15:04:50|1011.6|1011|1011.8|1010.8|1011.8|1011|1011.6|1010.8|0
1648566300000|2022-03-29 15:05:00|1012.3|1011.3|1011.8|1010.8|1012.3|1011.7|1011.8|1010.8|13
1648566310000|2022-03-29 15:05:10|1012|1010.5|1011.5|1010.9|1012|1011|1011.4|1010.5|33
1648566320000|2022-03-29 15:05:20|1011.6|1010.6|1010.9|1009.9|1011.6|1010.8|1010.9|1009.9|2
1648566330000|2022-03-29 15:05:30|1010.6|1010|1010.6|1009.6|1011.1|1010.1|1010.2|1009.2|2
1648566340000|2022-03-29 15:05:40|1010.3|1009.7|1010.6|1009.6|1010.6|1009.7|1010.3|1009.4|0
1648566350000|2022-03-29 15:05:50|1010.4|1009.8|1010.8|1009.8|1010.8|1009.8|1010.4|1009.7|3
1648566360000|2022-03-29 15:06:00|1010.3|1009.7|1010.2|1009.6|1010.4|1009.7|1010.2|1009.3|1
1648566370000|2022-03-29 15:06:10|1010|1009|1010.2|1009.2|1010.2|1009.2|1009.5|1008.7|3
1648566380000|2022-03-29 15:06:20|1010|1009.4|1008.6|1007.6|1010.1|1009.4|1008.5|1007.4|12
1648566390000|2022-03-29 15:06:30|1008.7|1007.7|1008.8|1007.3|1008.9|1007.7|1008.7|1007.3|0
1648566400000|2022-03-29 15:06:40|1008.5|1007.5|1009.1|1008.1|1009.3|1008.5|1008.5|1007.3|9
1648566410000|2022-03-29 15:06:50|1009.2|1008.2|1009.6|1009|1010|1009.2|1009.2|1008.2|2
1648566420000|2022-03-29 15:07:00|1009.9|1008.9|1009.1|1008.5|1009.9|1008.9|1008.9|1007.9|7
1648566430000|2022-03-29 15:07:10|1009.2|1008.2|1010.3|1009.3|1010.3|1009.3|1008.5|1007.8|3
1648566440000|2022-03-29 15:07:20|1009.9|1008.9|1009.3|1008.3|1009.9|1008.9|1009.3|1008.3|2
1648566450000|2022-03-29 15:07:30|1009.4|1008.4|1009.8|1008.8|1009.8|1008.8|1009.4|1008.4|1
1648566460000|2022-03-29 15:07:40|1010.7|1009.7|1011.3|1010.3|1011.7|1011.1|1010.7|1009.7|6
1648566470000|2022-03-29 15:07:50|1011.4|1010.4|1012.4|1011.4|1012.4|1011.4|1011.4|1010.4|3
1648566480000|2022-03-29 15:08:00|1012.2|1011.2|1012|1011|1012.4|1011.6|1011.6|1010.6|7
1648566490000|2022-03-29 15:08:10|1011.9|1011.3|1012.6|1011.6|1012.6|1011.7|1011.9|1011.3|6
1648566500000|2022-03-29 15:08:20|1012.4|1011.4|1012.1|1011.1|1012.7|1011.9|1011.5|1010.9|19
1648566510000|2022-03-29 15:08:30|||||||||1
1648566520000|2022-03-29 15:08:40|1012.4|1011.5|1011.4|1010.4|1012.4|1011.8|1011.4|1010.4|5
1648566530000|2022-03-29 15:08:50|1011.3|1009.8|1011.9|1010.9|1011.9|1010.9|1009.9|1008.9|16
1648566540000|2022-03-29 15:09:00|1011.7|1010.7|1012|1011|1012|1011.2|1011.5|1010.7|4
1648566550000|2022-03-29 15:09:10|1011.7|1011.1|1011.6|1010.6|1011.9|1011.1|1011.2|1010.6|7
1648566560000|2022-03-29 15:09:20|1011.5|1010.5|1011.8|1010.8|1011.8|1010.8|1011.2|1010.2|11
1648566570000|2022-03-29 15:09:30|1011.6|1010.6|1011.3|1010.3|1011.6|1010.8|1011.2|1010.2|2
1648566580000|2022-03-29 15:09:40|1011.2|1010.2|1010.3|1009.7|1011.2|1010.6|1010.3|1009.7|4
1648566590000|2022-03-29 15:09:50|1010.5|1009.5|1010.4|1009.8|1010.5|1009.8|1009.9|1009|1
1648566600000|2022-03-29 15:10:00|1010.5|1009.9|1011.2|1010.6|1011.3|1010.6|1010.5|1009.9|10
1648566610000|2022-03-29 15:10:10|1011.1|1010.5|1011.9|1011.3|1012.2|1011.3|1011.1|1010.2|6
1648566620000|2022-03-29 15:10:20|1011.8|1011.2|1011.9|1011.3|1012|1011.3|1011.8|1011|5
1648566630000|2022-03-29 15:10:30|1012.2|1011.2|1011.9|1011.3|1012.2|1011.5|1011.7|1010.9|12
1648566640000|2022-03-29 15:10:40|1012.2|1011.2|1012.2|1011.6|1012.4|1011.8|1012.2|1011.2|1
1648566650000|2022-03-29 15:10:50|1012.1|1011.5|1012.2|1011.2|1012.2|1011.5|1011.7|1011|7
1648566660000|2022-03-29 15:11:00|1012.4|1011.4|1012.4|1011.8|1012.4|1011.8|1012.2|1011.4|2
1648566670000|2022-03-29 15:11:10|1014|1012.5|1013.9|1013.3|1014.8|1014.1|1013.7|1012.5|10
1648566680000|2022-03-29 15:11:20|1014.2|1013.2|1014.2|1013.2|1014.4|1013.4|1013.9|1013.2|0
1648566690000|2022-03-29 15:11:30|1014|1013.4|1014.1|1013.5|1014.2|1013.5|1014|1013.2|0
1648566700000|2022-03-29 15:11:40|1014|1013.4|1013.4|1012.4|1014.2|1013.4|1013.4|1012.4|11
1648566710000|2022-03-29 15:11:50|1013.7|1013.1|1014.3|1013.7|1014.4|1013.8|1013.7|1012.9|4
1648566720000|2022-03-29 15:12:00|1014.4|1013.8|1015|1014|1015.6|1015|1014.4|1013.7|17
1648566730000|2022-03-29 15:12:10|1015.2|1014.2|1015.1|1014.5|1015.7|1014.6|1014.8|1013.8|4
1648566740000|2022-03-29 15:12:20|1015|1014.4|1015.7|1014.7|1015.7|1014.8|1014.9|1014.3|4
1648566750000|2022-03-29 15:12:30|1015.8|1014.8|1015.6|1014.6|1015.9|1015.2|1015.6|1014.4|8
1648566760000|2022-03-29 15:12:40|1015.5|1014.5|1015.3|1014.7|1015.7|1014.8|1015.1|1014.5|4
1648566770000|2022-03-29 15:12:50|1015.4|1014.8|1015.5|1014.9|1015.7|1015|1015.4|1014.7|10
1648566780000|2022-03-29 15:13:00|1015.6|1015|1015.2|1014.6|1015.9|1015|1015.2|1014.6|2
1648566790000|2022-03-29 15:13:10|1015|1014.4|1015.4|1014.8|1015.4|1014.8|1014.8|1014.2|17
1648566800000|2022-03-29 15:13:20|1015.7|1014.7|1015.7|1014.7|1015.7|1014.7|1015.7|1014.7|0
1648566810000|2022-03-29 15:13:30|1015.6|1015|1015.6|1014.6|1015.6|1015|1015.2|1014.6|3
1648566820000|2022-03-29 15:13:40|1015.7|1014.7|1015.4|1014.8|1015.7|1014.8|1015.2|1014.6|4
1648566830000|2022-03-29 15:13:50|1015.7|1014.7|1015.2|1014.6|1015.7|1014.8|1015.2|1014.6|3
1648566840000|2022-03-29 15:14:00|1015|1014.4|1015.7|1014.7|1015.7|1014.8|1014.9|1014.3|5
1648566850000|2022-03-29 15:14:10|1015.6|1014.6|1015.2|1014.6|1015.6|1014.6|1015|1014.4|6
1648566860000|2022-03-29 15:14:20|1015.1|1014.2|1015.6|1014.6|1016|1014.9|1015.1|1014.2|6
1648566870000|2022-03-29 15:14:30|1015.7|1014.7|1016|1015.4|1016.3|1015.4|1015.5|1014.4|11
1648566880000|2022-03-29 15:14:40|1015.7|1015.1|1015.6|1014.6|1015.9|1015.1|1015.6|1014.4|4
1648566890000|2022-03-29 15:14:50|1015.9|1015.3|1016.1|1015.1|1016.1|1015.3|1015.7|1015|5
1648566900000|2022-03-29 15:15:00|1015.9|1015.3|1015.6|1014.6|1016.1|1015.3|1015.6|1014.6|4
1648566910000|2022-03-29 15:15:10|1015.7|1014.7|1015.6|1014.6|1015.7|1014.7|1015.2|1014.3|8
1648566920000|2022-03-29 15:15:20|1015.3|1014.7|1015.4|1014.4|1015.6|1014.7|1015.2|1014.4|1
1648566930000|2022-03-29 15:15:30|1015.5|1014.5|1015.7|1014.7|1015.7|1015.1|1015.4|1014.5|3
1648566940000|2022-03-29 15:15:40|1015.8|1014.8|1015.8|1014.8|1016.2|1014.9|1015.7|1014.7|2
1648566950000|2022-03-29 15:15:50|1016.2|1014.7|1015.7|1014.7|1016.2|1014.8|1015.7|1014.6|2
1648566960000|2022-03-29 15:16:00|1015.4|1014.8|1015.4|1014.8|1015.8|1014.8|1015.4|1014.7|1
1648566970000|2022-03-29 15:16:10|1015.7|1014.7|1015.5|1014.5|1015.7|1014.9|1015.4|1014.5|7
1648566980000|2022-03-29 15:16:20|1015.4|1014.4|1015.5|1014.5|1015.6|1014.6|1015.4|1014.4|14
1648566990000|2022-03-29 15:16:30|1015.4|1014.8|1017|1016|1017.1|1016|1015.4|1014.8|5
1648567000000|2022-03-29 15:16:40|1017.4|1016.4|1019.7|1018.7|1019.7|1019|1017.4|1015.9|71
1648567010000|2022-03-29 15:16:50|1019.6|1018.6|1018.7|1017.7|1019.9|1018.8|1018.7|1017.6|20
1648567020000|2022-03-29 15:17:00|1018.8|1017.8|1019.2|1017.7|1019.3|1018|1017.4|1016.3|16
1648567030000|2022-03-29 15:17:10|1019.1|1017.6|1019.1|1018.1|1019.1|1018.4|1018.9|1017.6|0
1648567040000|2022-03-29 15:17:20|1018.9|1018.3|1018.1|1017.5|1019|1018.3|1018.1|1017.4|3
1648567050000|2022-03-29 15:17:30|1018|1017.4|1019.2|1017.7|1019.2|1017.7|1018|1017.4|2
1648567060000|2022-03-29 15:17:40|1019.3|1017.8|1019.7|1018.7|1019.7|1018.7|1019|1017.8|3
1648567070000|2022-03-29 15:17:50|1019|1018.4|1018.9|1017.9|1019.5|1018.4|1018.8|1017.8|4
1648567080000|2022-03-29 15:18:00|1019.2|1017.7|1018.9|1018.3|1019.2|1018.4|1018.9|1017.7|1
1648567090000|2022-03-29 15:18:10|1018.5|1017.9|1018.9|1018.3|1018.9|1018.3|1018.5|1017.9|3
1648567100000|2022-03-29 15:18:20|1019|1018.4|1019.7|1018.2|1019.8|1018.4|1019|1018.2|2
1648567110000|2022-03-29 15:18:30|1019.8|1018.3|1018.8|1017.3|1019.8|1018.4|1018.8|1017.3|12
1648567120000|2022-03-29 15:18:40|1019.1|1017.6|1018.9|1017.4|1019.4|1017.9|1018.9|1017.4|7
1648567130000|2022-03-29 15:18:50|1018.4|1017.7|1019|1017.5|1019.2|1017.9|1018.3|1017.2|4
1648567140000|2022-03-29 15:19:00|1019.2|1017.7|1019.4|1017.9|1019.4|1018.1|1018.6|1017.4|1
1648567150000|2022-03-29 15:19:10|1019.5|1018|1019.8|1018.3|1019.8|1018.6|1018.7|1017.9|2
1648567160000|2022-03-29 15:19:20|1019.6|1018.6|1019.1|1018.1|1019.7|1018.7|1019|1017.5|5
1648567170000|2022-03-29 15:19:30|1019.3|1017.8|1019.3|1017.8|1019.3|1017.8|1019.3|1017.8|0
1648567180000|2022-03-29 15:19:40|1019.1|1018.1|1019.8|1018.3|1019.9|1018.7|1018.9|1017.6|5
1648567190000|2022-03-29 15:19:50|1019.1|1018.5|1019.7|1018.7|1019.7|1018.7|1019.1|1018.5|1
1648567200000|2022-03-29 15:20:00|1019.6|1018.6|1019.5|1018.9|1019.7|1018.9|1019.5|1018.6|4
1648567210000|2022-03-29 15:20:10|1019.6|1018.6|1019.5|1018.5|1019.7|1018.7|1019.3|1018|5
1648567220000|2022-03-29 15:20:20|1019.7|1018.2|1019.6|1018.6|1019.7|1018.7|1019.5|1018.2|4
1648567230000|2022-03-29 15:20:30|1019.4|1018.8|1021.3|1019.8|1021.3|1019.8|1019.3|1018.5|12
1648567240000|2022-03-29 15:20:40|1021.7|1020.7|1022|1020.5|1022|1021.2|1021.3|1019.9|13
1648567250000|2022-03-29 15:20:50|1021.9|1020.4|1022.6|1021.6|1023.1|1021.9|1021.1|1020.3|69
1648567260000|2022-03-29 15:21:00|1022.9|1021.4|1022.6|1021.6|1023.2|1021.9|1022.5|1021.2|10
1648567270000|2022-03-29 15:21:10|1022.7|1021.2|1017.3|1015.8|1022.7|1021.2|1016.8|1015.5|107
1648567280000|2022-03-29 15:21:20|1017.1|1016.5|1015.1|1014.5|1017.5|1016.5|1014.8|1013.6|57
1648567290000|2022-03-29 15:21:30|1015.6|1015|1015.9|1014.4|1017.1|1016.1|1015.2|1014.3|17
1648567300000|2022-03-29 15:21:40|1015.8|1014.8|1015.5|1014.5|1015.8|1015|1015|1013.5|30
1648567310000|2022-03-29 15:21:50|1016|1014.6|1016.5|1015|1016.5|1015.1|1015.8|1014.3|14
1648567320000|2022-03-29 15:22:00|1016.4|1014.9|1015.9|1014.4|1016.7|1015.2|1015.5|1014|12
1648567330000|2022-03-29 15:22:10|1015.6|1015|1017.4|1015.9|1017.5|1016.2|1015.6|1014.8|28
1648567340000|2022-03-29 15:22:20|1017.2|1016.2|1018.4|1016.9|1018.7|1017.3|1017.1|1016|14
1648567350000|2022-03-29 15:22:30|1018.1|1017.1|1016.6|1015.1|1018.2|1017.1|1015.9|1014.9|31
1648567360000|2022-03-29 15:22:40|1016.7|1015.2|1017.3|1015.8|1017.3|1015.8|1016.7|1015.2|4
1648567370000|2022-03-29 15:22:50|1017.4|1015.9|1017.4|1016.8|1017.7|1016.8|1017.4|1015.9|0
1648567380000|2022-03-29 15:23:00|1018.1|1017.1|1019.4|1017.9|1019.4|1017.9|1018.1|1017.1|7
1648567390000|2022-03-29 15:23:10|||||||||1
1648567400000|2022-03-29 15:23:20|1019.1|1018.5|1019.1|1018.5|1019.1|1018.5|1019.1|1018.5|0
1648567410000|2022-03-29 15:23:30|1019.7|1018.2|1020.7|1019.2|1021.1|1019.6|1019.7|1018.2|20
1648567420000|2022-03-29 15:23:40|1020.9|1019.4|1020.3|1018.8|1021.2|1020.1|1020|1018.8|14
1648567430000|2022-03-29 15:23:50|1020.2|1018.7|1019.8|1018.8|1020.3|1018.9|1019.8|1018.7|4
1648567440000|2022-03-29 15:24:00|1020.4|1018.9|1018.9|1017.4|1020.4|1018.9|1018.9|1017.4|5
1648567450000|2022-03-29 15:24:10|1018.6|1018|1018.9|1017.4|1019.1|1018.3|1018.3|1017.3|5
1648567460000|2022-03-29 15:24:20|1018.8|1017.3|1018.2|1016.7|1018.8|1017.5|1017.9|1016.4|18
1648567470000|2022-03-29 15:24:30|1018.3|1016.8|1017.2|1015.7|1018.3|1016.8|1017.2|1015.7|1
1648567480000|2022-03-29 15:24:40|1017.1|1015.6|1016.7|1015.7|1017.1|1016.1|1016.2|1014.9|12
1648567490000|2022-03-29 15:24:50|1016.6|1016|1017.1|1015.6|1017.1|1016.2|1016.6|1015.6|5
1648567500000|2022-03-29 15:25:00|1016.9|1015.9|1016.5|1015.9|1017.1|1016.5|1016.5|1015.9|11
1648567510000|2022-03-29 15:25:10|1016.4|1015.8|1017.1|1015.6|1017.1|1015.8|1016.3|1015.6|4
1648567520000|2022-03-29 15:25:20|1016.8|1015.8|1017|1016|1017.1|1016.1|1016.7|1015.7|3
1648567530000|2022-03-29 15:25:30|1016.5|1015.5|1017|1015.5|1017|1015.5|1016.5|1015.1|11
1648567540000|2022-03-29 15:25:40|1016.7|1015.2|1017|1016|1017|1016|1016.7|1015.2|7
1648567560000|2022-03-29 15:26:00|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|3
1648567570000|2022-03-29 15:26:10|1016.6|1015.1|1016.9|1015.4|1016.9|1015.4|1016.5|1015|7
1648567590000|2022-03-29 15:26:30|1016.4|1015.8|1015.9|1014.4|1016.4|1015.8|1015.8|1014.4|17
1648567600000|2022-03-29 15:26:40|1015.8|1014.8|1015.8|1014.8|1016.3|1014.9|1015.7|1014.7|9
1648567610000|2022-03-29 15:26:50|1015.7|1014.7|1015.9|1014.4|1015.9|1014.9|1015.5|1014.4|3
1648567620000|2022-03-29 15:27:00|1016|1014.5|1015.8|1014.8|1016.3|1014.8|1015.3|1014.4|0
1648567630000|2022-03-29 15:27:10|1015.4|1014.7|1016|1014.5|1016|1015.2|1015.3|1014.4|7
1648567640000|2022-03-29 15:27:20|1015.9|1014.4|1015.6|1015|1016|1015|1015.6|1014.4|1
1648567650000|2022-03-29 15:27:30|1015.5|1014.9|1015.6|1014.6|1015.6|1014.9|1015.5|1014.6|3
1648567660000|2022-03-29 15:27:40|1015.5|1014.5|1015|1014|1015.5|1014.5|1015|1013.9|8
1648567670000|2022-03-29 15:27:50|1015.4|1013.9|1015.5|1014|1015.5|1014.3|1014.9|1013.9|4
1648567680000|2022-03-29 15:28:00|1015.2|1014.2|1013.5|1012.9|1015.2|1014.3|1013.5|1012.9|41
1648567690000|2022-03-29 15:28:10|1013.6|1013|1013.8|1013.2|1014|1013.3|1013.6|1012.5|25
1648567700000|2022-03-29 15:28:20|1014|1013|1014|1013|1014.1|1013|1013.9|1012.6|10
1648567710000|2022-03-29 15:28:30|1013.7|1013.1|1014|1013|1014|1013.1|1013.7|1012.9|6
1648567720000|2022-03-29 15:28:40|1013.7|1013.1|1013.6|1012.1|1013.8|1013.1|1013.6|1012.1|3
1648567730000|2022-03-29 15:28:50|1013.7|1012.2|1013.7|1012.7|1013.8|1012.7|1013.2|1012.2|5
1648567740000|2022-03-29 15:29:00|1013.4|1012.8|1014.9|1013.4|1014.9|1013.4|1013.4|1012.6|7
1648567750000|2022-03-29 15:29:10|1015.1|1013.6|1015|1013.5|1015.1|1013.6|1015|1013.5|3
1648567760000|2022-03-29 15:29:20|1015.4|1014.4|1015.9|1014.9|1016.3|1015.6|1015.3|1014.2|21
1648567770000|2022-03-29 15:29:30|1015.8|1014.8|1015.6|1015|1016.8|1015.8|1015.6|1014.8|5
1648567780000|2022-03-29 15:29:40|1015.7|1014.7|1016.4|1014.9|1016.5|1015.1|1015.7|1014.7|3
1648567790000|2022-03-29 15:29:50|1016.2|1015.2|1016.5|1015|1016.5|1015.7|1016.1|1015|3
1648567800000|2022-03-29 15:30:00|1016.4|1015.4|1016.4|1015.4|1016.5|1015.5|1016.4|1015.4|0
1648567810000|2022-03-29 15:30:10|1016.3|1015.3|1016.4|1015.4|1016.4|1015.6|1016.2|1015.3|3
1648567820000|2022-03-29 15:30:20|1016.3|1015.3|1016.1|1014.6|1016.4|1015.6|1015.6|1014.6|10
1648567830000|2022-03-29 15:30:30|1015.7|1014.7|1015.9|1014.4|1015.9|1014.7|1015.7|1014.4|1
1648567840000|2022-03-29 15:30:40|1015.7|1014.7|1016.2|1015.2|1016.3|1015.3|1015.5|1014.4|10
1648567850000|2022-03-29 15:30:50|1015.9|1015.3|1015.9|1015.3|1016.2|1015.5|1015.9|1015.1|3
1648567860000|2022-03-29 15:31:00|1016.1|1015.5|1017.1|1016.5|1017.1|1016.5|1016|1015.2|34
1648567870000|2022-03-29 15:31:10|1017|1016.4|1016.9|1016.3|1017|1016.4|1016.9|1016.3|6
1648567880000|2022-03-29 15:31:20|1016.8|1016.2|1016.9|1016.3|1016.9|1016.3|1016.8|1016.2|10
1648567890000|2022-03-29 15:31:30|1017|1016.4|1016.9|1016.3|1017|1016.4|1016.9|1016.3|19
1648567900000|2022-03-29 15:31:40|1017|1016.4|1017|1016.4|1017|1016.4|1017|1016.4|1
1648567910000|2022-03-29 15:31:50|1016|1015|1016.4|1014.9|1016.4|1015.2|1016|1014.8|9
1648567920000|2022-03-29 15:32:00|1016.5|1015.5|1016.4|1015.8|1016.8|1015.8|1016.4|1015.5|3
1648567930000|2022-03-29 15:32:10|1017.1|1015.6|1017.1|1016.1|1017.1|1016.4|1016.9|1015.6|5
1648567940000|2022-03-29 15:32:20|1017|1016.4|1016.9|1016.3|1017|1016.4|1016.9|1016.3|3
1648567950000|2022-03-29 15:32:30|1017.1|1016.1|1016.6|1016|1017.1|1016.1|1016.5|1015.6|12
1648567960000|2022-03-29 15:32:40|1016|1015|1015.9|1014.9|1016.4|1015.2|1015.5|1014.6|8
1648567970000|2022-03-29 15:32:50|1016|1015|1016|1015|1016.4|1015|1016|1014.9|2
1648567980000|2022-03-29 15:33:00|1015.7|1015.1|1015.7|1015.1|1015.7|1015.1|1015.7|1015.1|0
1648567990000|2022-03-29 15:33:10|1015.9|1014.9|1015.7|1014.2|1016|1015.3|1015.2|1013.9|28
1648568000000|2022-03-29 15:33:20|1015.6|1014.1|1015.4|1014.8|1016.2|1015.1|1015.4|1014.1|3
1648568010000|2022-03-29 15:33:30|1015.7|1014.7|1015.9|1014.9|1015.9|1014.9|1015.5|1014.7|2
1648568020000|2022-03-29 15:33:40|1016.4|1015.4|1017.3|1016.3|1017.3|1016.4|1016.4|1015.4|19
1648568030000|2022-03-29 15:33:50|1017.4|1016.4|1018.3|1016.8|1018.3|1017.1|1017.2|1016.4|4
1648568040000|2022-03-29 15:34:00|1018.1|1016.6|1018.1|1017.5|1018.2|1017.5|1017.7|1016.5|18
1648568050000|2022-03-29 15:34:10|1018|1017.4|1020.5|1019.9|1020.5|1019.9|1018|1017.4|39
1648568060000|2022-03-29 15:34:20|1020.6|1020|1019.8|1018.8|1022.1|1021.1|1019.5|1018.7|39
1648568070000|2022-03-29 15:34:30|1019.7|1019.2|1019.9|1018.4|1020|1019.2|1019.1|1018.2|7
1648568080000|2022-03-29 15:34:40|1019.8|1018.3|1019.7|1018.7|1020.1|1019.1|1019.3|1018.3|6
1648568090000|2022-03-29 15:34:50|1019.6|1018.6|1019.4|1018.4|1019.6|1018.7|1019.1|1018.1|9
1648568100000|2022-03-29 15:35:00|1019.6|1018.6|1019.5|1018.5|1019.6|1018.8|1018.5|1017.8|13
1648568110000|2022-03-29 15:35:10|1019.4|1018.8|1019.3|1018.7|1019.6|1018.8|1019.1|1018.5|8
1648568120000|2022-03-29 15:35:20|1019.4|1018.8|1019.6|1018.6|1020.1|1019.5|1019.4|1018.6|8
1648568130000|2022-03-29 15:35:30|1019.9|1018.4|1019.4|1018.4|1020|1018.7|1019.3|1018.4|0
1648568140000|2022-03-29 15:35:40|1019.7|1018.2|1020.2|1019.6|1020.2|1019.6|1019.5|1018.2|5
1648568150000|2022-03-29 15:35:50|1020.3|1019.7|1018.9|1017.9|1020.4|1019.7|1018.7|1017.9|5
1648568160000|2022-03-29 15:36:00|1018.8|1017.8|1018.2|1017.2|1018.8|1017.8|1017.9|1017|7
1648568170000|2022-03-29 15:36:10|1018.3|1017.3|1018.3|1017.3|1018.5|1017.6|1018.2|1017.3|1
1648568180000|2022-03-29 15:36:20|1018.2|1017.2|1018.2|1017.6|1018.4|1017.6|1018.2|1017.2|0
1648568190000|2022-03-29 15:36:30|1018.3|1017.7|1017.7|1016.7|1018.4|1017.8|1017.7|1016.7|4
1648568200000|2022-03-29 15:36:40|1017.2|1016.6|1017.7|1016.7|1017.8|1016.7|1017.2|1016.3|10
1648568220000|2022-03-29 15:37:00|1018|1017|1018|1017|1018|1017.3|1017.9|1017|0
1648568230000|2022-03-29 15:37:10|1017.4|1016.4|1016.9|1016.3|1017.4|1016.6|1016.9|1016.3|3
1648568240000|2022-03-29 15:37:20|1016.6|1015.6|1017.2|1015.7|1017.2|1015.9|1016.1|1015.5|5
1648568250000|2022-03-29 15:37:30|1017.3|1015.8|1017|1015.5|1018.2|1016.8|1016.9|1015.4|7
1648568260000|2022-03-29 15:37:40|1016.7|1016.1|1016.5|1015.5|1017|1016.1|1016.3|1015.5|1
1648568270000|2022-03-29 15:37:50|1016.2|1015.6|1015.5|1014.5|1016.2|1015.6|1015.5|1014.5|4
1648568280000|2022-03-29 15:38:00|1015.7|1014.9|1016.5|1015.9|1016.7|1016.1|1015.7|1014.9|5
1648568290000|2022-03-29 15:38:10|1016.7|1016.1|1017.8|1017.2|1017.8|1017.2|1016.7|1016.1|7
1648568300000|2022-03-29 15:38:20|1017.9|1017.3|1017.4|1016.4|1018|1017.4|1017|1016.4|6
1648568310000|2022-03-29 15:38:30|1017.5|1016.5|1017.7|1016.7|1017.7|1016.7|1017.3|1016.5|0
1648568320000|2022-03-29 15:38:40|1017.3|1017.1|1017.7|1017.1|1017.7|1017.1|1017.3|1016.7|0
1648568330000|2022-03-29 15:38:50|1018.1|1017.5|1018.4|1017.4|1018.4|1017.6|1018.1|1017.3|2
1648568340000|2022-03-29 15:39:00|1017.9|1017.3|1017.9|1017.3|1018.2|1017.3|1017.8|1017.1|5
1648568350000|2022-03-29 15:39:10|1018.5|1017.5|1019|1018|1019.5|1018.5|1018.4|1017.5|9
1648568360000|2022-03-29 15:39:20|1019.2|1018.6|1019.2|1018.2|1019.2|1018.6|1019|1018|1
1648568370000|2022-03-29 15:39:30|1018.8|1018.6|1018.6|1018|1019|1018.6|1018.6|1017.8|4
1648568380000|2022-03-29 15:39:40|1018.7|1018.1|1018.7|1018.1|1018.9|1018.1|1018.7|1017.9|1
1648568390000|2022-03-29 15:39:50|1018.9|1017.9|1018.9|1017.9|1018.9|1018.1|1018.6|1017.9|0
1648568400000|2022-03-29 15:40:00|1018.7|1018.1|1019.2|1018.2|1019.2|1018.2|1018.7|1018|3
1648568410000|2022-03-29 15:40:10|1019|1018.4|1019.7|1018.7|1019.8|1019.1|1019|1018.4|7
1648568420000|2022-03-29 15:40:20|1019.6|1019|1018.2|1017.6|1019.7|1019|1018.2|1017.6|7
1648568430000|2022-03-29 15:40:30|1018|1017.4|1017.4|1016.4|1018.7|1017.9|1017|1016.4|20
1648568440000|2022-03-29 15:40:40|1017.3|1016.7|1017.9|1016.9|1018.2|1017.2|1017.2|1016.4|4
1648568450000|2022-03-29 15:40:50|1018|1017|1017.9|1016.9|1018|1017.2|1017.8|1016.9|1
1648568460000|2022-03-29 15:41:00|1018|1017|1018.8|1017.8|1018.8|1017.8|1018|1017|3
1648568470000|2022-03-29 15:41:10|1018.5|1017.5|1019.8|1018.8|1019.8|1019.2|1018.5|1017.5|17
1648568480000|2022-03-29 15:41:20|1019.6|1018.1|1018.7|1017.7|1019.6|1018.3|1018.7|1017.7|2
1648568490000|2022-03-29 15:41:30|1018.4|1017.8|1018.4|1017.4|1019|1018|1018.4|1017.3|6
1648568500000|2022-03-29 15:41:40|1018.5|1017|1018.2|1017.6|1018.5|1017.6|1018.2|1017|0
1648568510000|2022-03-29 15:41:50|1018|1017.4|1019|1018|1019|1018|1017.8|1016.8|11
1648568520000|2022-03-29 15:42:00|1018.8|1018.2|1018.6|1018|1019|1018.3|1018.6|1018|2
1648568530000|2022-03-29 15:42:10|1018.5|1017.5|1018.7|1017.7|1018.8|1017.7|1018.2|1017.2|12
1648568540000|2022-03-29 15:42:20|1018.9|1018.3|1019|1018.4|1019|1018.4|1018.9|1018.3|0
1648568550000|2022-03-29 15:42:30|1019.1|1018.5|1019.3|1018.7|1019.4|1018.8|1019.1|1018.2|5
1648568570000|2022-03-29 15:42:50|1019.2|1018.6|1019.6|1019|1019.9|1019.1|1019.2|1018.6|7
1648568580000|2022-03-29 15:43:00|1019.8|1019.2|1020|1019|1020.2|1019.3|1019.5|1018.5|8
1648568590000|2022-03-29 15:43:10|1019.8|1019.2|1019.7|1018.7|1020.2|1019.5|1019.1|1017.8|10
1648568600000|2022-03-29 15:43:20|1019.6|1019|1019.2|1018.6|1019.8|1019|1019.2|1018.5|4
1648568610000|2022-03-29 15:43:30|1019.1|1018.5|1019.3|1018.7|1020|1019.4|1019.1|1018.5|7
1648568620000|2022-03-29 15:43:40|1019.5|1018.9|1020.5|1019.9|1021.6|1020.9|1019.5|1018.9|16
1648568630000|2022-03-29 15:43:50|1020.8|1020.2|1022.6|1022|1022.7|1022|1020.8|1020.2|11
1648568640000|2022-03-29 15:44:00|1022.9|1022.3|1022.8|1022.2|1023.1|1022.4|1022.8|1021.8|11
1648568650000|2022-03-29 15:44:10|1022.7|1022.1|1022.7|1021.7|1022.8|1022.1|1022.1|1021.3|81
1648568660000|2022-03-29 15:44:20|1022.6|1022|1022.6|1022|1023.1|1022.5|1022.6|1021.8|3
1648568670000|2022-03-29 15:44:30|1022.7|1022.1|1023.2|1022.6|1023.6|1022.8|1022.7|1022.1|7
1648568680000|2022-03-29 15:44:40|1023.4|1022.8|1023.1|1022.1|1023.6|1022.8|1023|1022.1|5
1648568690000|2022-03-29 15:44:50|1023|1022|1023.6|1022.6|1023.8|1022.6|1022.6|1021.7|14
1648568700000|2022-03-29 15:45:00|1023.5|1022.5|1023.3|1022.7|1023.6|1022.7|1023.2|1022.4|8
1648568710000|2022-03-29 15:45:10|1023.7|1023.1|1023.4|1022.4|1024.1|1023.4|1023.3|1022.2|16
1648568720000|2022-03-29 15:45:20|1023.2|1022.2|1023.1|1022.5|1023.4|1022.5|1022.7|1021.9|22
1648568730000|2022-03-29 15:45:30|1023.2|1022.6|1023.2|1022.2|1023.4|1022.7|1022.4|1021.5|18
1648568740000|2022-03-29 15:45:40|1022.8|1022|1022.4|1021.4|1023|1022|1022.3|1021.4|3
1648568750000|2022-03-29 15:45:50|1022.3|1021.7|1022.6|1021.6|1022.6|1021.7|1022.3|1021.5|9
1648568760000|2022-03-29 15:46:00|1022.7|1021.2|1022.5|1021|1022.7|1021.2|1021.3|1020.4|13
1648568770000|2022-03-29 15:46:10|1021.7|1021.1|1020.9|1019.9|1022|1021.2|1020.9|1019.9|8
1648568780000|2022-03-29 15:46:20|1020.8|1020.2|1021.8|1020.3|1022|1020.5|1020.8|1020.2|9
1648568790000|2022-03-29 15:46:30|1021.9|1020.4|1022.2|1020.7|1022.2|1020.7|1021.6|1020.1|0
1648568800000|2022-03-29 15:46:40|1022.1|1021.1|1022.6|1021.1|1022.8|1021.6|1021.8|1021|4
1648568810000|2022-03-29 15:46:50|1022.5|1021|1021.4|1020.4|1022.5|1021|1021.4|1020.3|2
1648568820000|2022-03-29 15:47:00|1021.3|1020.3|1021.3|1020.3|1021.3|1020.3|1021.3|1020.3|5
1648568830000|2022-03-29 15:47:10|1020.9|1020.2|1021|1020|1021.4|1020.2|1020.9|1019.8|5
1648568840000|2022-03-29 15:47:20|1021.1|1019.6|1020.3|1019.7|1021.1|1019.7|1020.2|1019.2|10
1648568850000|2022-03-29 15:47:30|1020.2|1019.6|1021.2|1020.2|1021.4|1020.2|1020.2|1019.5|5
1648568860000|2022-03-29 15:47:40|1021.3|1020.3|1021.3|1020.7|1021.3|1020.7|1021.2|1020.2|0
1648568870000|2022-03-29 15:47:50|1022.1|1020.6|1022.1|1020.6|1022.1|1020.6|1022.1|1020.6|8
1648568880000|2022-03-29 15:48:00|1022.2|1020.7|1022.1|1020.6|1022.3|1020.8|1022|1020.5|0
1648568890000|2022-03-29 15:48:10|1022|1020.5|1021.2|1020.2|1022.1|1020.6|1021.2|1020.1|4
1648568900000|2022-03-29 15:48:20|1021.4|1020.4|1021.3|1019.8|1021.4|1020.4|1021.2|1019.8|1
1648568910000|2022-03-29 15:48:30|1021.2|1019.7|1021.3|1019.8|1021.3|1019.8|1021.2|1019.7|0
1648568920000|2022-03-29 15:48:40|1021.1|1020.1|1021.5|1020.5|1021.7|1020.5|1021.1|1020.1|3
1648568930000|2022-03-29 15:48:50|1021.8|1020.3|1021.2|1019.7|1021.8|1020.3|1020.6|1019.5|3
1648568940000|2022-03-29 15:49:00|1021.1|1020.2|1020.6|1020|1021.1|1020.2|1020.6|1020|3
1648568950000|2022-03-29 15:49:10|1020.8|1019.8|1020.4|1019.8|1020.8|1019.8|1020.4|1019.6|1
1648568960000|2022-03-29 15:49:20|1020.2|1019.6|1020.4|1019.4|1020.5|1019.6|1020.2|1019.4|1
1648568970000|2022-03-29 15:49:30|||||||||1
1648568980000|2022-03-29 15:49:40|1020|1018.4|1019.3|1017.8|1020|1018.4|1019.1|1017.8|9
1648568990000|2022-03-29 15:49:50|1018.5|1017.5|1017.5|1016|1018.5|1017.5|1017.3|1016|8
1648569000000|2022-03-29 15:50:00|1017.4|1015.9|1017.3|1015.8|1017.5|1016.2|1016.8|1015.8|2
1648569010000|2022-03-29 15:50:10|1016.6|1016|1016.5|1015.5|1016.8|1016|1016.5|1015.3|5
1648569020000|2022-03-29 15:50:20|1017.2|1015.7|1017.1|1015.6|1017.5|1016|1017.1|1015.6|1
1648569030000|2022-03-29 15:50:30|1017.2|1015.7|1016.8|1015.3|1017.2|1015.8|1016.8|1015.3|4
1648569040000|2022-03-29 15:50:40|1015.5|1014.9|1015.6|1015|1015.6|1015|1015.3|1014.7|8
1648569050000|2022-03-29 15:50:50|1015.5|1014.9|1014.8|1013.3|1015.5|1014.9|1014.8|1013.3|4
1648569060000|2022-03-29 15:51:00|1014.5|1013.5|1015.5|1014|1015.6|1014.1|1014.2|1013.3|4
1648569070000|2022-03-29 15:51:10|1015.7|1014.2|1016.3|1014.8|1016.5|1015|1015.5|1014.2|2
1648569080000|2022-03-29 15:51:20|1016.5|1015|1016.3|1014.8|1016.5|1015|1016.3|1014.8|0
1648569090000|2022-03-29 15:51:30|1015.6|1015|1016.2|1014.7|1016.2|1015|1015.6|1014.7|2
1648569100000|2022-03-29 15:51:40|1016.5|1015|1016.3|1014.8|1016.5|1015|1016.3|1014.8|1
1648569110000|2022-03-29 15:51:50|1016.1|1015.5|1016.3|1014.8|1016.7|1015.5|1016.1|1014.8|0
1648569120000|2022-03-29 15:52:00|1016.2|1015.2|1017.9|1016.4|1017.9|1016.4|1016.2|1015.2|4
1648569130000|2022-03-29 15:52:10|1018|1016.5|1018.1|1016.6|1018.2|1016.8|1017.8|1016.4|4
1648569140000|2022-03-29 15:52:20|1017.9|1016.4|1018|1016.5|1018|1016.7|1017.7|1016.2|8
1648569150000|2022-03-29 15:52:30|1017.8|1016.3|1017.7|1016.2|1017.8|1016.3|1017.6|1016.1|1
1648569160000|2022-03-29 15:52:40|1017.3|1016.7|1017.6|1017|1017.8|1017|1017.3|1016.2|4
1648569170000|2022-03-29 15:52:50|1018.2|1016.7|1017.8|1016.3|1018.2|1017.2|1017.7|1016.2|10
1648569180000|2022-03-29 15:53:00|1017.7|1016.7|1017.7|1016.2|1018.2|1016.8|1017.7|1016.2|3
1648569190000|2022-03-29 15:53:10|1017.8|1016.3|1018|1016.5|1018.3|1017|1017.6|1016.3|3
1648569200000|2022-03-29 15:53:20|1017.4|1016.4|1016.8|1016.2|1017.4|1016.4|1016.8|1015.3|1
1648569210000|2022-03-29 15:53:30|1016.4|1015.8|1016.8|1015.3|1017.1|1015.8|1016.4|1015.2|7
1648569220000|2022-03-29 15:53:40|1016.7|1015.2|1016.7|1015.7|1016.7|1015.7|1016.6|1015.2|0
1648569230000|2022-03-29 15:53:50|||||||||1
1648569240000|2022-03-29 15:54:00|1016.8|1015.8|1017|1015.5|1017.2|1015.8|1016.8|1015.5|1
1648569250000|2022-03-29 15:54:10|1017.1|1015.6|1017.6|1016.1|1017.6|1016.2|1017.1|1015.6|2
1648569260000|2022-03-29 15:54:20|1017|1016.4|1017|1016.4|1017|1016.4|1017|1016.4|0
1648569270000|2022-03-29 15:54:30|1017.5|1016|1017.6|1016.1|1017.6|1016.1|1017.5|1016|2
1648569280000|2022-03-29 15:54:40|1017.2|1016.2|1016.6|1015.1|1017.5|1016.2|1016.6|1015.1|3
1648569290000|2022-03-29 15:54:50|1016.7|1015.2|1016.8|1015.3|1016.8|1015.3|1016.7|1015.2|0
1648569300000|2022-03-29 15:55:00|1016|1014.5|1015.3|1013.8|1016|1014.7|1015.3|1013.8|3
1648569310000|2022-03-29 15:55:10|1015|1014.4|1015.2|1014.2|1015.4|1014.5|1015|1013.7|1
1648569320000|2022-03-29 15:55:20|1015|1014.4|1016.4|1014.9|1016.4|1014.9|1015|1014.1|3
1648569330000|2022-03-29 15:55:30|1016.1|1014.6|1015.9|1014.4|1016.1|1014.6|1015.9|1014.4|5
1648569340000|2022-03-29 15:55:40|1015.8|1014.3|1015.4|1013.9|1015.8|1014.3|1015.4|1013.9|3
1648569350000|2022-03-29 15:55:50|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|1015.1|1013.6|2
1648569360000|2022-03-29 15:56:00|1014.7|1014.1|1012|1011.4|1014.7|1014.1|1012|1011.4|21
1648569370000|2022-03-29 15:56:10||1011||1011.4||1011.4||1011|5
1648569380000|2022-03-29 15:56:20|1011.9|1011.3|1012|1011.4|1012|1011.4|1011.9|1011.3|13
1648569390000|2022-03-29 15:56:30|1011.8|1011.2|1011.4|1009.9|1012.2|1011.2|1011.3|1009.9|18
1648569400000|2022-03-29 15:56:40|1011.2|1010.2|1011.5|1010|1011.5|1010.3|1011.2|1009.9|0
1648569410000|2022-03-29 15:56:50|1011.3|1010.3|1011.4|1009.9|1011.5|1010.3|1011.3|1009.9|3
1648569420000|2022-03-29 15:57:00|1011.5|1010|1012.4|1010.9|1012.4|1010.9|1011.5|1010|13
1648569430000|2022-03-29 15:57:10|1012.1|1011.1|1012.4|1011.8|1012.4|1011.8|1012|1011|2
1648569440000|2022-03-29 15:57:20|1012.1|1011.5|1011.7|1010.7|1012.1|1011.5|1010.8|1010.1|14
1648569450000|2022-03-29 15:57:30|1011.8|1010.3|1011.7|1010.7|1011.9|1010.7|1011.1|1010.3|2
1648569470000|2022-03-29 15:57:50|||||||||1
1648569480000|2022-03-29 15:58:00|1012|1011|1012.3|1010.8|1012.3|1011|1012|1010.7|1
1648569490000|2022-03-29 15:58:10|1012.2|1010.7|1012.5|1011.5|1012.9|1011.5|1011.7|1010.7|2
1648569500000|2022-03-29 15:58:20|1012.9|1011.4|1012.5|1011.5|1012.9|1011.5|1012.4|1011.4|1
1648569510000|2022-03-29 15:58:30|1012.4|1011.4|1011.9|1011.3|1012.5|1011.5|1011.9|1010.8|5
1648569520000|2022-03-29 15:58:40|1012.1|1011.1|1011.7|1010.7|1012.1|1011.1|1011.6|1010.7|1
1648569540000|2022-03-29 15:59:00|1011.4|1010.8|1010.7|1009.7|1011.8|1010.8|1010.4|1009.2|15
1648569550000|2022-03-29 15:59:10|1010.8|1009.8|1011.4|1009.9|1011.4|1009.9|1010.8|1009.8|3
1648569560000|2022-03-29 15:59:20|1011.6|1010.1|1010.8|1009.8|1011.6|1010.1|1010.8|1009.7|1
1648569570000|2022-03-29 15:59:30|1011|1009.5|1010.6|1009.6|1011|1009.8|1010.6|1009.5|1
1648569580000|2022-03-29 15:59:40|1010.7|1010.1|1011.2|1009.7|1011.2|1010.2|1010.7|1009.5|5
1648569590000|2022-03-29 15:59:50|1010.6|1010|1010.1|1009.1|1010.6|1010|1010.1|1009.1|1
1648569600000|2022-03-29 16:00:00|1010.4|1008.9|1010.2|1009.2|1010.7|1009.3|1009.4|1008.8|15
1648569610000|2022-03-29 16:00:10|1010.5|1009.6|1009.7|1009.1|1010.5|1009.6|1009.7|1009.1|3
1648569620000|2022-03-29 16:00:20|1010.9|1009.4|1010.7|1009.7|1010.9|1009.7|1010.6|1009.2|1
1648569630000|2022-03-29 16:00:30|1010.4|1009.8|1009.7|1008.7|1010.9|1009.8|1009.7|1008.7|17
1648569640000|2022-03-29 16:00:40|1009.8|1008.8|1009.6|1008.6|1010.2|1009.2|1009.5|1008.4|10
1648569650000|2022-03-29 16:00:50|1009.3|1008.7|1009.2|1008.6|1009.3|1008.7|1009.2|1008.6|0
1648569660000|2022-03-29 16:01:00|1009.5|1008.5|1009.5|1008.9|1009.6|1008.9|1009.4|1008.5|4
1648569670000|2022-03-29 16:01:10|1009.4|1008.8|1009.5|1008.9|1009.8|1008.9|1009.4|1008.7|2
1648569690000|2022-03-29 16:01:30|1009.7|1008.7|1009.7|1009.1|1009.7|1009.1|1009.7|1008.7|33
1648569700000|2022-03-29 16:01:40|1009.5|1008.9|1009.5|1008.9|1009.6|1008.9|1009.4|1008.6|0
1648569710000|2022-03-29 16:01:50|1009.4|1008.8|1009.6|1008.6|1009.6|1008.9|1009.4|1008.6|1
1648569720000|2022-03-29 16:02:00|||||||||2
1648569730000|2022-03-29 16:02:10|||||||||1
1648569740000|2022-03-29 16:02:20|1009.2|1008.5|1009.4|1008.4|1009.6|1008.6|1009.1|1008.4|39
1648569760000|2022-03-29 16:02:40|1009.2|1008.6|1008.3|1006.8|1009.2|1008.6|1008.3|1006.8|10
1648569770000|2022-03-29 16:02:50|1007.9|1006.9|1007.4|1005.9|1007.9|1006.9|1007.4|1005.9|6
1648569780000|2022-03-29 16:03:00|1007.3|1006.3|1007.8|1006.8|1007.9|1006.9|1007.3|1006.3|11
1648569790000|2022-03-29 16:03:10|1008.3|1007.4|1008.9|1007.4|1008.9|1007.5|1008.3|1007.4|6
1648569800000|2022-03-29 16:03:20|1008.6|1007.6|1008.9|1008.3|1008.9|1008.3|1008.4|1007.4|3
1648569810000|2022-03-29 16:03:30|1008.8|1008.2|1009.4|1008.4|1009.4|1008.5|1008.8|1007.7|5
1648569820000|2022-03-29 16:03:40|1009|1008|1008.2|1006.7|1009|1008|1008.2|1006.7|8
1648569830000|2022-03-29 16:03:50|1008.3|1006.8|1007.6|1006.6|1008.6|1007.2|1007.5|1006.4|6
1648569840000|2022-03-29 16:04:00|1008.1|1005.9|1007.2|1006.2|1008.1|1006.6|1007|1005.9|14
1648569850000|2022-03-29 16:04:10|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1007.2|1006.2|1
1648569860000|2022-03-29 16:04:20|1007.2|1006.6|1007.6|1006.6|1007.9|1006.6|1007.2|1006.4|2
1648569870000|2022-03-29 16:04:30|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|0
1648569880000|2022-03-29 16:04:40|1007.1|1006.1|1007.6|1006.6|1007.7|1006.9|1007|1006|11
1648569890000|2022-03-29 16:04:50|1007.5|1006.9|1009.4|1007.9|1009.4|1007.9|1007.5|1006.9|22
1648569900000|2022-03-29 16:05:00|1009.2|1008.2|1009.9|1008.4|1009.9|1008.8|1009.2|1008.2|3
1648569910000|2022-03-29 16:05:10|1009.8|1008.3|1009.6|1008.1|1009.8|1008.3|1009.2|1008.1|0
1648569920000|2022-03-29 16:05:20|1009.4|1008.4|1009.4|1008.8|1009.4|1008.8|1009.3|1008.4|0
1648569930000|2022-03-29 16:05:30|1009.3|1008.7|1010.6|1009.1|1010.7|1009.2|1009.3|1008.7|6
1648569940000|2022-03-29 16:05:40|1010.7|1009.2|1011.1|1009.6|1011.1|1009.9|1010.5|1009.2|2
1648569950000|2022-03-29 16:05:50|1010.9|1009.9|1011|1010|1011.3|1010.6|1010.9|1009.8|4
1648569960000|2022-03-29 16:06:00|1010.9|1009.9|1010.1|1009.1|1010.9|1010|1010|1009|2
1648569970000|2022-03-29 16:06:10|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|1010|1009|1
1648569980000|2022-03-29 16:06:20|1010|1009|1010.2|1009.2|1010.2|1009.2|1010|1009|5
1648569990000|2022-03-29 16:06:30|1010.1|1009.1|1010|1009|1010.1|1009.1|1010|1009|1
1648570000000|2022-03-29 16:06:40|1010.1|1009.1|1009.7|1009.1|1010.1|1009.1|1009.7|1009.1|0
1648570010000|2022-03-29 16:06:50|1009.9|1009.3|1009.1|1008.1|1010.2|1009.3|1009|1008|15
1648570020000|2022-03-29 16:07:00|1008.6|1007.6|1009|1008|1009|1008|1008.6|1007.6|1
1648570040000|2022-03-29 16:07:20|1008.7|1008.1|1008.8|1007.8|1008.8|1008.1|1008.7|1007.8|1
1648570060000|2022-03-29 16:07:40|1008.7|1007.7|1007.7|1007.1|1008.7|1007.7|1007.7|1007.1|9
1648570070000|2022-03-29 16:07:50|1008.3|1007.3|1007.8|1007.2|1008.5|1007.5|1007.4|1006.8|7
1648570080000|2022-03-29 16:08:00|1007.9|1007.3|1006.8|1005.8|1007.9|1007.3|1006.8|1005.8|27
1648570090000|2022-03-29 16:08:10|1006.6|1006|1007.2|1006.2|1007.2|1006.2|1006.6|1005.8|6
1648570100000|2022-03-29 16:08:20|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1006.8|1005.8|3
1648570110000|2022-03-29 16:08:30|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|2
1648570120000|2022-03-29 16:08:40|1006.6|1006|1006.7|1006.1|1006.8|1006.1|1006.6|1005.6|31
1648570130000|2022-03-29 16:08:50|1007|1006|1006.5|1005.9|1007|1006|1006.5|1005.8|0
1648570140000|2022-03-29 16:09:00|1006.7|1005.7|1006.4|1005.8|1006.7|1006|1006.4|1005.4|3
1648570150000|2022-03-29 16:09:10|1006.6|1006|1006.4|1005.8|1006.7|1006|1006.4|1005.7|4
1648570160000|2022-03-29 16:09:20|1006.6|1005.6|1006.2|1005.2|1006.6|1005.8|1005.7|1004.7|10
1648570170000|2022-03-29 16:09:30|1005.9|1005.3|1006.2|1005.2|1006.2|1005.3|1005.9|1005.2|0
1648570180000|2022-03-29 16:09:40|1005.9|1005.3|1006|1005|1006|1005.3|1005.9|1005|1
1648570190000|2022-03-29 16:09:50|1005.9|1005.3|1006.2|1005.2|1006.2|1005.3|1005.4|1004.7|4
1648570200000|2022-03-29 16:10:00|1006.1|1005.1|1005.9|1005.3|1006.1|1005.3|1005.7|1004.9|7
1648570210000|2022-03-29 16:10:10|1005.7|1005.1|1005.7|1005.1|1006.1|1005.1|1005.7|1005.1|2
1648570220000|2022-03-29 16:10:20|1005.6|1005|1005.7|1005.1|1005.7|1005.1|1005.2|1004.6|7
1648570230000|2022-03-29 16:10:30|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|2
1648570240000|2022-03-29 16:10:40|1005.7|1005.1|1005.7|1005.1|1005.9|1005.3|1005.7|1005.1|1
1648570250000|2022-03-29 16:10:50|1005.5|1004.9|1005.7|1005.1|1005.7|1005.1|1005.5|1004.9|6
1648570260000|2022-03-29 16:11:00|||||||||1
1648570270000|2022-03-29 16:11:10|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1004.6|1004|3
1648570280000|2022-03-29 16:11:20|1005.3|1004.3|1005.2|1004.6|1005.3|1004.6|1005.2|1004.2|1
1648570290000|2022-03-29 16:11:30|1005|1004|1005.2|1004.6|1005.2|1004.6|1004.9|1004|3
1648570300000|2022-03-29 16:11:40|1005.1|1004.5|1005.2|1004.2|1005.2|1004.5|1005.1|1004.2|0
1648570310000|2022-03-29 16:11:50|1005.1|1004.1|1005|1004.4|1005.1|1004.4|1004.9|1004.1|2
1648570320000|2022-03-29 16:12:00|1005.4|1004.8|1005.7|1005.1|1005.9|1005.1|1005.4|1004.7|9
1648570330000|2022-03-29 16:12:10|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|2
1648570340000|2022-03-29 16:12:20|1005|1004.4|1004.9|1004.3|1005.6|1004.7|1004.9|1004.3|9
1648570360000|2022-03-29 16:12:40|1004.8|1004.2|1005.4|1004.8|1005.7|1004.8|1004.8|1004.2|7
1648570370000|2022-03-29 16:12:50|1005.6|1005|1005.7|1005.1|1005.7|1005.1|1005.6|1005|3
1648570380000|2022-03-29 16:13:00|1006.4|1005.8|1005.9|1005.3|1006.4|1005.8|1005.9|1005.3|9
1648570390000|2022-03-29 16:13:10|1006.2|1005.2|1006.6|1006|1007.2|1006.4|1005.9|1005.2|17
1648570400000|2022-03-29 16:13:20|1006.9|1005.9|1006.7|1005.7|1007.4|1006.6|1006.7|1005.7|5
1648570410000|2022-03-29 16:13:30|1006.9|1005.9|1006.7|1006.1|1007|1006.2|1006.5|1005.7|11
1648570420000|2022-03-29 16:13:40|1006.8|1006.2|1006.9|1005.9|1007.4|1006.5|1006.6|1005.8|17
1648570430000|2022-03-29 16:13:50|1006.5|1005.6|1006.7|1006.1|1006.9|1006.1|1006.3|1005.6|2
1648570440000|2022-03-29 16:14:00|1006.8|1006.2|1006.7|1005.7|1007.2|1006.2|1006.6|1005.7|9
1648570450000|2022-03-29 16:14:10|1006.6|1006|1006.8|1006.2|1006.8|1006.2|1006.6|1006|6
1648570460000|2022-03-29 16:14:20|1007|1006.4|1006.4|1005.8|1007|1006.4|1006.1|1005.5|4
1648570470000|2022-03-29 16:14:30|1006.3|1005.7|1006.3|1005.7|1006.6|1006|1006.3|1005.7|3
1648570480000|2022-03-29 16:14:40|1006.5|1005.5|1006.3|1005.7|1006.5|1005.8|1006.3|1005.4|3
1648570490000|2022-03-29 16:14:50|1006.4|1005.8|1006.8|1006.2|1006.8|1006.2|1006.3|1005.7|5
1648570500000|2022-03-29 16:15:00|1006.6|1006|1006.3|1005.7|1006.9|1006.2|1006.3|1005.7|9
1648570510000|2022-03-29 16:15:10|1006.4|1005.8|1006.5|1005.9|1006.5|1005.9|1006.4|1005.8|0
1648570530000|2022-03-29 16:15:30|1005.9|1004.9|1005.7|1004.7|1005.9|1005|1005.4|1004.7|2
1648570540000|2022-03-29 16:15:40|1005.5|1004.9|1006.2|1005.2|1006.6|1006|1005.5|1004.9|15
1648570550000|2022-03-29 16:15:50|1006|1005.4|1005.6|1005|1006.7|1005.8|1005.6|1005|3
1648570560000|2022-03-29 16:16:00|1006.4|1005.4|1006.5|1005.5|1006.7|1005.7|1006.1|1005.4|0
1648570570000|2022-03-29 16:16:10|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|1
1648570580000|2022-03-29 16:16:20|1006.3|1005.7|1007.1|1006.5|1007.1|1006.5|1006.3|1005.7|3
1648570590000|2022-03-29 16:16:30|||||||||1
1648570600000|2022-03-29 16:16:40|1007|1006.4|1006.3|1005.7|1007|1006.4|1006.3|1005.7|6
1648570610000|2022-03-29 16:16:50|1006.4|1005.4|1006.4|1005.8|1006.7|1006|1005.8|1005|10
1648570620000|2022-03-29 16:17:00|1006.7|1005.7|1006.4|1005.8|1007|1006|1006.4|1005.7|1
1648570630000|2022-03-29 16:17:10|1005.7|1004.7|1005.8|1004.8|1006|1005.2|1005.7|1004.7|3
1648570640000|2022-03-29 16:17:20|1005.7|1004.7|1005.2|1004.2|1005.8|1004.9|1005.2|1004.2|6
1648570650000|2022-03-29 16:17:30|1005|1004|1005.5|1004.5|1006|1005|1004.7|1004|5
1648570660000|2022-03-29 16:17:40|1005.7|1004.7|1005.3|1004.7|1006|1004.9|1005.3|1004.5|0
1648570670000|2022-03-29 16:17:50|1005.5|1004.5|1006|1005|1006|1005.3|1005.1|1004.5|5
1648570680000|2022-03-29 16:18:00|1006.2|1005.2|1006|1005|1006.2|1005.2|1006|1005|0
1648570690000|2022-03-29 16:18:10|1005.9|1005.3|1006|1005.4|1006.3|1005.4|1005.9|1005.1|0
1648570700000|2022-03-29 16:18:20|1006.3|1005.3|1006.2|1005.6|1006.3|1005.6|1006|1005.3|1
1648570710000|2022-03-29 16:18:30|1006.9|1005.9|1006.7|1006.1|1007|1006.2|1006.7|1005.9|1
1648570720000|2022-03-29 16:18:40|1006.8|1006.2|1006.5|1005.5|1006.8|1006.2|1006.5|1005.5|1
1648570730000|2022-03-29 16:18:50|1006.4|1005.8|1006.9|1005.9|1007|1006.1|1006.3|1005.7|2
1648570740000|2022-03-29 16:19:00|1006.8|1006.2|1007.1|1005.6|1007.1|1006.4|1006.5|1005.5|2
1648570760000|2022-03-29 16:19:20|1006.5|1005.5|1006.4|1005.4|1006.5|1005.5|1006.4|1005.4|0
1648570770000|2022-03-29 16:19:30|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|0
1648570780000|2022-03-29 16:19:40|1006|1005.4|1007|1006.4|1007|1006.4|1006|1005.4|3
1648570790000|2022-03-29 16:19:50|1006.7|1006.1|1006.7|1006.1|1007|1006.2|1006.7|1006|2
1648570800000|2022-03-29 16:20:00|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|1006.7|1006.1|0
1648570810000|2022-03-29 16:20:10|1006.9|1006.3|1007.1|1006.1|1007.1|1006.4|1006.9|1006.1|4
1648570820000|2022-03-29 16:20:20|1007|1006|1006.3|1005.7|1007|1006.2|1006.3|1005.7|1
1648570830000|2022-03-29 16:20:30|1006.7|1005.8|1006.8|1005.8|1006.8|1005.8|1006.7|1005.8|1
1648570840000|2022-03-29 16:20:40|1007.4|1006.2|1008.4|1007.4|1008.4|1007.5|1007.4|1005.9|33
1648570850000|2022-03-29 16:20:50|1008.5|1007.5|1008.4|1007.4|1008.5|1007.5|1008.1|1007.4|5
1648570860000|2022-03-29 16:21:00|1008.2|1007.2|1006.6|1005.6|1008.5|1007.5|1006.5|1005.3|12
1648570870000|2022-03-29 16:21:10|1006.2|1005.5|1006.5|1005.5|1006.5|1005.5|1006.2|1005.5|0
1648570880000|2022-03-29 16:21:20|1006.4|1005.8|1006.7|1005.7|1006.7|1005.8|1006.4|1005.5|1
1648570890000|2022-03-29 16:21:30|1006.2|1005.2|1006|1005.4|1006.2|1005.4|1006|1005.2|1
1648570900000|2022-03-29 16:21:40|1005.9|1005.3|1006.5|1005.5|1006.5|1005.5|1005.8|1005|5
1648570910000|2022-03-29 16:21:50|1006.3|1005.3|1005.9|1004.9|1006.3|1005.3|1005.9|1004.9|0
1648570920000|2022-03-29 16:22:00|1005.7|1005.1|1006|1005|1006|1005.4|1005.6|1005|3
1648570930000|2022-03-29 16:22:10|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.7|1005.1|1
1648570940000|2022-03-29 16:22:20|1006.1|1005.5|1005.9|1004.9|1006.1|1005.5|1005.9|1004.9|7
1648570950000|2022-03-29 16:22:30|1005.7|1005.1|1005.2|1004.6|1005.7|1005.1|1005.2|1004.6|1
1648570960000|2022-03-29 16:22:40|1004.5|1003.9|1004.1|1003.1|1004.5|1003.9|1003.6|1002.6|12
1648570970000|2022-03-29 16:22:50|1004|1003|1003.7|1003.1|1004|1003.2|1003.7|1002.9|1
1648570980000|2022-03-29 16:23:00|1003.6|1003|1002|1001.4|1004.1|1003.3|1002|1001.3|11
1648570990000|2022-03-29 16:23:10|1002.3|1001.3|1002.3|1001.3|1002.4|1001.6|1001.5|1000.9|16
1648571000000|2022-03-29 16:23:20|1002|1001.4|1002|1001.4|1002|1001.4|1001.9|1001.3|1
1648571010000|2022-03-29 16:23:30|1001.9|1001.3|1002|1001.4|1002|1001.4|1001.9|1001.3|4
1648571020000|2022-03-29 16:23:40|1001.9|1001.3|1002.2|1001.2|1002.4|1001.5|1001.9|1001.2|19
1648571030000|2022-03-29 16:23:50|1002|1001.4|1002.4|1001.4|1002.5|1001.5|1002|1001.3|2
1648571040000|2022-03-29 16:24:00|1002.5|1001.5|1004|1002.5|1004|1002.7|1002.5|1001.5|2
1648571050000|2022-03-29 16:24:10|1003.7|1002.7|1004|1002.5|1004|1002.7|1003.7|1002.5|31
1648571070000|2022-03-29 16:24:30|1003.7|1002.7|1003.8|1003.2|1003.8|1003.2|1003.5|1002.7|2
1648571080000|2022-03-29 16:24:40|1003.9|1002.9|1004.7|1003.7|1004.7|1004|1003.6|1002.9|13
1648571090000|2022-03-29 16:24:50|1004.5|1003.9|1004.6|1004|1004.7|1004|1004.3|1003.5|1
1648571100000|2022-03-29 16:25:00|1004.5|1003.5|1005.4|1004.4|1005.4|1004.4|1004.5|1003.5|4
1648571110000|2022-03-29 16:25:10|1005.1|1004.5|1004.8|1003.8|1005.1|1004.5|1004.8|1003.8|2
1648571120000|2022-03-29 16:25:20|1005|1004.2|1004.6|1004|1005|1004.2|1004.6|1003.9|3
1648571130000|2022-03-29 16:25:30|1004.3|1003.7|1004.4|1003.4|1005.2|1004.2|1004.3|1003.4|5
1648571140000|2022-03-29 16:25:40|1004.1|1003.5|1004.1|1003.1|1004.1|1003.5|1003.8|1003.1|3
1648571150000|2022-03-29 16:25:50|1004|1003|1004.2|1003.2|1004.2|1003.3|1003.9|1003|1
1648571160000|2022-03-29 16:26:00|1004.1|1003.5|1004.2|1003.2|1004.4|1003.5|1004|1003.2|5
1648571170000|2022-03-29 16:26:10|1004.3|1003.3|1004.3|1003.3|1004.3|1003.3|1004.3|1003.3|0
1648571180000|2022-03-29 16:26:20|1004.4|1003.4|1004.2|1003.2|1004.5|1003.5|1004.2|1003.2|0
1648571190000|2022-03-29 16:26:30|1004.1|1003.5|1004.2|1003.6|1004.3|1003.7|1004.1|1003.5|3
1648571200000|2022-03-29 16:26:40|1004.1|1003.5|1003.9|1003.3|1004.1|1003.5|1003.9|1003.3|1
1648571210000|2022-03-29 16:26:50|1003.7|1003.1|1003.7|1002.7|1003.7|1003.1|1003.7|1002.7|2
1648571220000|2022-03-29 16:27:00|1003.5|1002.9|1003.9|1002.9|1004|1003.3|1003.5|1002.5|33
1648571230000|2022-03-29 16:27:10|1003.7|1003.3|1003.5|1002.5|1003.7|1003.3|1003.4|1002.4|17
1648571240000|2022-03-29 16:27:20|1003.2|1002.6|1003.3|1002.3|1003.8|1002.9|1003.2|1002.3|10
1648571250000|2022-03-29 16:27:30|1003|1002|1003.2|1002.2|1003.2|1002.4|1002.8|1002|5
1648571260000|2022-03-29 16:27:40|1003.3|1002.3|1003.3|1002.7|1003.7|1003|1003.3|1002.3|3
1648571270000|2022-03-29 16:27:50|1003|1002.4|1003.8|1003.2|1003.8|1003.2|1003|1002.4|5
1648571280000|2022-03-29 16:28:00|1003.9|1002.9|1003.1|1002.1|1003.9|1002.9|1003.1|1002.1|2
1648571290000|2022-03-29 16:28:10|1002.8|1002.2|1003.2|1002.2|1003.2|1002.6|1002.8|1002.2|18
1648571300000|2022-03-29 16:28:20|1002.8|1002|1003|1002|1003.1|1002.2|1002.8|1002|0
1648571310000|2022-03-29 16:28:30|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|0
1648571320000|2022-03-29 16:28:40|1002.5|1001.9|1002.9|1001.9|1002.9|1001.9|1002.5|1001.8|4
1648571330000|2022-03-29 16:28:50|1002.8|1001.8|1002.5|1001.9|1002.8|1001.9|1002.5|1001.6|1
1648571340000|2022-03-29 16:29:00|1002.3|1001.7|1002.4|1001.8|1002.9|1001.9|1002.3|1001.6|14
1648571350000|2022-03-29 16:29:10|1002.5|1001.9|1002.3|1001.7|1002.7|1001.9|1001.9|1001.3|29
1648571360000|2022-03-29 16:29:20|1002.1|1001.3|1002.4|1001.8|1002.4|1001.8|1001.9|1001.2|3
1648571370000|2022-03-29 16:29:30|1002.3|1001.3|1002.1|1001.5|1002.4|1001.7|1002.1|1001.3|12
1648571380000|2022-03-29 16:29:40|1002.3|1001.3|1002.4|1001.4|1002.5|1001.6|1001.9|1001.3|2
1648571390000|2022-03-29 16:29:50|1002.1|1001.5|1001.5|1000.9|1002.1|1001.5|1001.4|1000.7|7
1648571400000|2022-03-29 16:30:00|1001.7|1000.5|1002|1001.4|1002.7|1001.8|1001.1|1000.5|13
1648571410000|2022-03-29 16:30:10|1002.1|1001.5|1002.4|1001.8|1002.5|1001.9|1002.1|1001.5|2
1648571420000|2022-03-29 16:30:20|1002.8|1002.4|1003|1002.4|1003.4|1002.4|1002.8|1002.2|4
1648571430000|2022-03-29 16:30:30|1002.9|1002.3|1003.1|1002.5|1003.1|1002.5|1002.9|1002.3|1
1648571450000|2022-03-29 16:30:50|1003.4|1002.8|1003.5|1002.5|1004.5|1003.9|1003.3|1002.4|45
1648571460000|2022-03-29 16:31:00|1003.1|1002.7|1003.2|1002.6|1003.4|1002.8|1003.1|1002.2|2
1648571470000|2022-03-29 16:31:10|1003|1002.4|1002.6|1002|1003|1002.4|1002.6|1002|1
1648571480000|2022-03-29 16:31:20|1002.8|1001.8|1002.4|1001.8|1002.8|1001.8|1002.3|1001.7|4
1648571490000|2022-03-29 16:31:30|1002.5|1001.5|1002.2|1001.6|1002.5|1001.7|1001.5|1000.9|6
1648571500000|2022-03-29 16:31:40|1002|1001.4|1003|1002.4|1003|1002.4|1002|1001.4|9
1648571510000|2022-03-29 16:31:50|1003.1|1002.1|1002.6|1002|1003.1|1002.5|1002.6|1002|2
1648571520000|2022-03-29 16:32:00|1002.2|1001.6|1003|1002|1003.3|1002.3|1002.2|1001.6|6
1648571530000|2022-03-29 16:32:10|1003.1|1002.1|1003|1002|1003.3|1002.3|1003|1002|1
1648571540000|2022-03-29 16:32:20|1002.8|1001.8|1003|1002.4|1003.1|1002.4|1002.5|1001.8|9
1648571550000|2022-03-29 16:32:30|1002.9|1002.3|1001.6|1001|1002.9|1002.3|1001.6|1001|4
1648571580000|2022-03-29 16:33:00|1001.4|1000.8|1002.6|1001.6|1003|1002.3|1001.4|1000.8|7
1648571590000|2022-03-29 16:33:10|1002.2|1001.4|1001.9|1001.3|1002.4|1001.4|1001.9|1001.3|1
1648571600000|2022-03-29 16:33:20|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|1
1648571610000|2022-03-29 16:33:30|1001.8|1001.2|1002.5|1001.9|1002.7|1001.9|1001.8|1001.2|6
1648571620000|2022-03-29 16:33:40|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1
1648571630000|2022-03-29 16:33:50|1002.9|1001.9|1002.8|1001.8|1003|1002|1002.8|1001.8|4
1648571640000|2022-03-29 16:34:00|1002.5|1001.9|1002.8|1002.2|1002.9|1002.2|1002.5|1001.8|0
1648571650000|2022-03-29 16:34:10|1002.9|1001.9|1003.4|1002.4|1003.5|1002.5|1002.8|1001.9|2
1648571660000|2022-03-29 16:34:20|1003.7|1002.2|1003.3|1002.7|1003.7|1002.7|1003.3|1002.2|0
1648571670000|2022-03-29 16:34:30|1003.2|1002.2|1003.5|1002.9|1003.5|1002.9|1003|1002.2|3
1648571680000|2022-03-29 16:34:40|1003.4|1002.8|1003.6|1002.6|1003.6|1002.8|1003.4|1002.6|1
1648571690000|2022-03-29 16:34:50|1003.4|1002.8|1003|1002.4|1003.4|1002.8|1002.9|1002.1|6
1648571700000|2022-03-29 16:35:00|1003.3|1002.3|1004.2|1003.2|1004.6|1003.3|1003.1|1002.3|14
1648571710000|2022-03-29 16:35:10|1003.8|1003.3|1003.9|1002.9|1004.7|1003.6|1003.7|1002.9|2
1648571720000|2022-03-29 16:35:20|1003.7|1002.7|1003.8|1003.2|1004|1003.2|1003.7|1002.7|4
1648571730000|2022-03-29 16:35:30|1004|1003.4|1003.8|1003.2|1004|1003.4|1003.8|1002.9|2
1648571740000|2022-03-29 16:35:40|1004.2|1003.4|1004|1003|1004.4|1003.4|1004|1003|6
1648571750000|2022-03-29 16:35:50|1004.1|1003.4|1004.5|1003.9|1004.5|1003.9|1004.1|1003.4|2
1648571760000|2022-03-29 16:36:00|1004.3|1003.5|1004.5|1003.5|1004.6|1003.9|1004.3|1003.3|6
1648571770000|2022-03-29 16:36:10|1004.4|1003.8|1004.4|1003.8|1004.6|1004|1004.4|1003.8|12
1648571780000|2022-03-29 16:36:20|1004.5|1003.9|1004.8|1004.2|1005.9|1005.1|1004.2|1003.4|19
1648571790000|2022-03-29 16:36:30|1005.3|1003.8|1004.4|1003.8|1005.6|1005|1003.4|1002.8|12
1648571800000|2022-03-29 16:36:40|1004.1|1003.5|1004.5|1003.9|1004.5|1003.9|1004.1|1003.5|0
1648571810000|2022-03-29 16:36:50|1004.7|1003.7|1004.1|1003.5|1004.7|1003.7|1004.1|1003.5|0
1648571820000|2022-03-29 16:37:00|1003.9|1003.3|1004.4|1003.8|1004.5|1003.8|1003.9|1002.9|0
1648571830000|2022-03-29 16:37:10|1004.2|1003.6|1004.1|1003.5|1004.2|1003.6|1003.9|1003.1|0
1648571840000|2022-03-29 16:37:20|1004.2|1003.2|1003.9|1003.3|1004.2|1003.3|1003.9|1003.2|0
1648571850000|2022-03-29 16:37:30|1004|1003.4|1003.8|1003.2|1004|1003.4|1003.8|1002.9|1
1648571860000|2022-03-29 16:37:40|1002.9|1002.3|1002.9|1002.3|1003.2|1002.3|1002.3|1001.4|6
1648571870000|2022-03-29 16:37:50|1003.3|1002.2|1003.2|1002.6|1003.3|1002.6|1003.2|1002.2|2
1648571880000|2022-03-29 16:38:00|1003.4|1002.8|1003|1002.4|1003.6|1002.9|1002.9|1002|6
1648571890000|2022-03-29 16:38:10|1003.1|1002.1|1003.3|1002.7|1003.5|1002.7|1003|1002.1|3
1648571900000|2022-03-29 16:38:20|1003.4|1002.4|1004.6|1003.6|1004.6|1003.6|1003.1|1002.4|4
1648571910000|2022-03-29 16:38:30|1004.5|1003.5|1004.2|1003.6|1004.5|1003.6|1003.9|1002.9|3
1648571920000|2022-03-29 16:38:40|1004.1|1003.5|1004.1|1003.1|1004.2|1003.5|1003.6|1002.9|2
1648571930000|2022-03-29 16:38:50|1004.2|1003.5|1004.3|1003.3|1004.3|1003.6|1004|1003|1
1648571940000|2022-03-29 16:39:00|1004.2|1003.6|1005|1004|1005.4|1004.8|1004.2|1003.6|4
1648571950000|2022-03-29 16:39:10|1005.1|1004.1|1004.7|1003.7|1005.6|1004.8|1004.7|1003.7|7
1648571960000|2022-03-29 16:39:20|1004|1003.2|1004.5|1003.9|1005|1004|1003.9|1003|5
1648571970000|2022-03-29 16:39:30|1004.9|1004.3|1004.7|1003.2|1004.9|1004.3|1004.1|1002.6|11
1648571980000|2022-03-29 16:39:40|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|1
1648571990000|2022-03-29 16:39:50|1004.6|1003.6|1005.2|1004.2|1005.6|1004.2|1004.6|1003.6|4
1648572000000|2022-03-29 16:40:00|1005.5|1004|1005.9|1004.9|1005.9|1004.9|1005|1004|3
1648572010000|2022-03-29 16:40:10|1005.6|1005|1005.9|1004.9|1006.1|1005|1005.5|1004.5|1
1648572020000|2022-03-29 16:40:20|1005.6|1005|1005.8|1005.2|1005.9|1005.2|1005.6|1004.7|0
1648572030000|2022-03-29 16:40:30|1006|1005|1006.5|1005.9|1006.5|1005.9|1005.8|1004.9|3
1648572040000|2022-03-29 16:40:40|1006.6|1006|1006.5|1005.5|1007.3|1006.3|1006.4|1005.4|8
1648572050000|2022-03-29 16:40:50|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|1
1648572060000|2022-03-29 16:41:00|1006.5|1005.5|1007.4|1006.8|1007.4|1006.8|1006.4|1005.5|7
1648572070000|2022-03-29 16:41:10|1007.7|1006.2|1008.3|1007.3|1008.3|1007.3|1007.3|1006|4
1648572080000|2022-03-29 16:41:20|1008.1|1007.1|1008.2|1006.7|1008.2|1007.1|1008.1|1006.7|1
1648572090000|2022-03-29 16:41:30|1008.1|1007.1|1008.1|1007.1|1008.1|1007.1|1008.1|1007.1|5
1648572100000|2022-03-29 16:41:40|1008.2|1007.2|1008.2|1007.2|1008.4|1007.4|1008.2|1007.2|3
1648572110000|2022-03-29 16:41:50|1008|1007.4|1008.8|1007.8|1008.9|1008|1008|1007.3|5
1648572120000|2022-03-29 16:42:00|1009|1008|1009.6|1008.1|1009.6|1008.4|1008.6|1007.9|18
1648572130000|2022-03-29 16:42:10|1009.3|1008.3|1009.2|1008.2|1009.4|1008.4|1009|1008.2|7
1648572140000|2022-03-29 16:42:20|1009|1008.4|1009.3|1008.3|1009.3|1008.4|1008.7|1007.7|4
1648572150000|2022-03-29 16:42:30|1009.2|1008.2|1008.6|1008|1009.2|1008.3|1008.6|1007.9|13
1648572160000|2022-03-29 16:42:40|1008.5|1007.9|1008.7|1007.2|1008.7|1007.9|1007.5|1006.8|14
1648572170000|2022-03-29 16:42:50|1008.6|1007.1|1008.5|1007.5|1008.8|1007.7|1008.3|1007.1|6
1648572180000|2022-03-29 16:43:00|1008.2|1007.6|1008.4|1007.4|1008.7|1007.7|1008.2|1007.4|8
1648572190000|2022-03-29 16:43:10|1009|1007.5|1008.7|1007.7|1009|1007.7|1008.7|1007.5|1
1648572200000|2022-03-29 16:43:20|1008.5|1007.9|1008.6|1008|1008.6|1008|1008.4|1007.8|1
1648572210000|2022-03-29 16:43:30|1008.9|1007.9|1008.9|1007.9|1008.9|1007.9|1008.9|1007.9|4
1648572220000|2022-03-29 16:43:40|1009|1008|1008.9|1007.9|1009|1008|1008.9|1007.9|1
1648572230000|2022-03-29 16:43:50|1008.6|1008|1008.7|1008.1|1009|1008.1|1008.6|1007.8|0
1648572240000|2022-03-29 16:44:00|1008.6|1008|1009.3|1008.7|1009.3|1008.7|1008.6|1007.7|11
1648572250000|2022-03-29 16:44:10|1009.7|1008.8|1009.7|1008.7|1009.7|1008.8|1009.4|1008.5|1
1648572260000|2022-03-29 16:44:20|1009.2|1008.2|1009.1|1008.5|1009.2|1008.5|1009|1008|4
1648572270000|2022-03-29 16:44:30|1009.3|1008.3|1009.4|1008.4|1009.7|1008.7|1009.1|1008.3|9
1648572280000|2022-03-29 16:44:40|1009.3|1007.8|1009.9|1008.9|1009.9|1008.9|1009.2|1007.8|9
1648572290000|2022-03-29 16:44:50|1010|1009|1010.6|1009.6|1010.8|1009.9|1009.9|1008.9|14
1648572300000|2022-03-29 16:45:00|1010.7|1009.7|1008.7|1008.1|1010.8|1009.8|1008.7|1008|11
1648572310000|2022-03-29 16:45:10|1008.8|1007.8|1009.5|1008.9|1009.5|1008.9|1008.8|1007.8|2
1648572320000|2022-03-29 16:45:20|1009.3|1008.5|1009.7|1008.7|1009.7|1008.9|1009.2|1008.5|1
1648572330000|2022-03-29 16:45:30|1009.5|1008.5|1009.4|1008.4|1009.7|1008.5|1009.4|1008.2|3
1648572340000|2022-03-29 16:45:40|1009.3|1008.7|1009.3|1008.7|1009.3|1008.7|1009.3|1008.7|1
1648572350000|2022-03-29 16:45:50|1009.6|1008.6|1009.7|1008.7|1009.7|1008.7|1009.6|1008.6|1
1648572360000|2022-03-29 16:46:00|1009.6|1009|1010.1|1009.5|1010.1|1009.5|1009.6|1009|7
1648572370000|2022-03-29 16:46:10|1010|1009.4|1010.2|1009.2|1010.2|1009.5|1010|1009.2|3
1648572380000|2022-03-29 16:46:20|1009.9|1009.3|1009.4|1008.4|1010|1009.3|1009.4|1008.4|3
1648572390000|2022-03-29 16:46:30|1009.6|1009|1009.7|1009.1|1009.9|1009.1|1009.6|1008.8|7
1648572400000|2022-03-29 16:46:40|1009.6|1009|1008.5|1007.9|1009.7|1009|1008.3|1007.3|27
1648572410000|2022-03-29 16:46:50|1008|1007.4|1007.2|1006.2|1008.3|1007.7|1007.1|1006.2|5
1648572420000|2022-03-29 16:47:00|1007.1|1006.5|1008|1007|1008|1007.4|1007|1006|14
1648572430000|2022-03-29 16:47:10|1007.9|1006.9|1008.3|1007.3|1008.3|1007.3|1007.8|1006.6|1
1648572440000|2022-03-29 16:47:20|1008.1|1007.5|1007.1|1006.5|1008.2|1007.6|1007.1|1006.5|2
1648572450000|2022-03-29 16:47:30|1007.3|1006.7|1007.5|1006.9|1007.9|1007|1007.3|1006.7|8
1648572460000|2022-03-29 16:47:40|1008|1007.4|1007.9|1006.9|1008.4|1007.8|1007.9|1006.9|7
1648572470000|2022-03-29 16:47:50|1007.3|1006.7|1008.2|1007.6|1008.2|1007.6|1007|1006|7
1648572480000|2022-03-29 16:48:00|1008.5|1007.9|1007.5|1006.5|1008.9|1008|1007.4|1006.4|18
1648572490000|2022-03-29 16:48:10|1007.2|1006.6|1006.2|1005.6|1007.7|1006.9|1006.2|1005.4|23
1648572500000|2022-03-29 16:48:20|1006.1|1005.5|1006|1005.4|1006.1|1005.5|1005.5|1004.9|13
1648572510000|2022-03-29 16:48:30|1006.1|1005.5|1006.5|1005.9|1006.7|1006.1|1006|1005.3|6
1648572520000|2022-03-29 16:48:40|1006.7|1005.7|1005.4|1004.4|1006.7|1005.7|1004.9|1003.9|15
1648572530000|2022-03-29 16:48:50|1004.7|1004.1|1004.6|1004|1005.1|1004.4|1004|1003.4|6
1648572540000|2022-03-29 16:49:00|1004.9|1003.9|1004.1|1003.1|1004.9|1003.9|1004|1003.1|10
1648572550000|2022-03-29 16:49:10|1003.9|1003.3|1004.9|1004.3|1004.9|1004.3|1003.9|1002.9|8
1648572560000|2022-03-29 16:49:20|1004.3|1003.3|1005.2|1003.7|1005.2|1004.4|1004.3|1003.3|5
1648572570000|2022-03-29 16:49:30|1004.9|1004.3|1005|1004.4|1005.1|1004.4|1004.8|1004|4
1648572580000|2022-03-29 16:49:40|1005.2|1004.2|1005.1|1004.1|1005.2|1004.4|1004.9|1004.1|0
1648572590000|2022-03-29 16:49:50|1005|1004.4|1006.8|1005.8|1007.2|1006.4|1005|1004.4|14
1648572600000|2022-03-29 16:50:00|1006.5|1005.5|1006.8|1005.8|1006.8|1005.8|1006.5|1005.5|5
1648572610000|2022-03-29 16:50:10|1006.3|1005.7|1006.3|1004.8|1006.5|1005.7|1006|1004.8|3
1648572620000|2022-03-29 16:50:20|1005.9|1005.3|1005.7|1005.1|1005.9|1005.3|1005.5|1004.8|2
1648572630000|2022-03-29 16:50:30|1005.6|1005|1005.5|1004.5|1005.6|1005|1005.5|1004.5|16
1648572640000|2022-03-29 16:50:40|1005.3|1004.7|1005.4|1004.4|1005.5|1004.7|1005.3|1004.4|0
1648572650000|2022-03-29 16:50:50|1005.1|1004.1|1004.4|1003.8|1005.1|1004.3|1004.4|1003.6|8
1648572660000|2022-03-29 16:51:00|1004.3|1003.7|1004.8|1004.2|1004.9|1004.3|1004|1003.1|17
1648572670000|2022-03-29 16:51:10|||||||||1
1648572680000|2022-03-29 16:51:20|1004.7|1004.1|1004.5|1003.9|1005|1004.4|1004.5|1003.9|8
1648572690000|2022-03-29 16:51:30|1004.6|1004|1004.3|1003.3|1005.9|1004.9|1004.3|1003.3|8
1648572700000|2022-03-29 16:51:40|1004.5|1003.9|1004.9|1003.9|1005|1004.4|1004.5|1003.6|11
1648572710000|2022-03-29 16:51:50|1004.6|1004|1005.4|1004.4|1005.4|1004.4|1004.5|1003.6|2
1648572720000|2022-03-29 16:52:00|1005.1|1004.5|1005.4|1004.4|1006.2|1005.1|1005|1004.2|8
1648572730000|2022-03-29 16:52:10|1005.3|1004.7|1006.2|1005.2|1006.2|1005.2|1005.3|1004.5|2
1648572740000|2022-03-29 16:52:20|1006|1005|1005.9|1004.9|1006|1005|1005.5|1004.5|0
1648572750000|2022-03-29 16:52:30|1006|1005.4|1006.2|1005.2|1006.2|1005.4|1006|1005|4
1648572760000|2022-03-29 16:52:40|1006.3|1005.6|1006.9|1005.9|1007.8|1006.9|1006.3|1005.6|27
1648572770000|2022-03-29 16:52:50|1006.8|1006.2|1007|1006|1007|1006.2|1006.8|1006|1
1648572780000|2022-03-29 16:53:00|1006.9|1005.9|1006.7|1005.7|1006.9|1006.2|1006.7|1005.7|5
1648572790000|2022-03-29 16:53:10|1006.9|1006.1|1006.8|1005.3|1006.9|1006.1|1006.7|1005.3|1
1648572800000|2022-03-29 16:53:20|||||||||1
1648572810000|2022-03-29 16:53:30|1006.6|1005.6|1006.7|1005.7|1006.7|1005.7|1006.6|1005.6|7
1648572820000|2022-03-29 16:53:40|1006.6|1006|1006.7|1005.7|1007.3|1006.3|1006.5|1005.7|4
1648572830000|2022-03-29 16:53:50|1006.6|1006|1007.5|1006|1007.5|1006.2|1006.6|1005.9|3
1648572840000|2022-03-29 16:54:00|1007.2|1006.2|1007.2|1006.2|1007.5|1006.5|1006.7|1006|4
1648572850000|2022-03-29 16:54:10|1007|1006.4|1007.5|1006|1007.5|1006.4|1007|1006|5
1648572860000|2022-03-29 16:54:20|1006.9|1006.3|1007.2|1006.2|1007.5|1006.5|1006.9|1006|2
1648572870000|2022-03-29 16:54:30|1006.7|1005.7|1007.2|1006.2|1007.3|1006.2|1006.6|1005.7|10
1648572880000|2022-03-29 16:54:40|1007|1006.4|1006.8|1006.2|1007|1006.4|1006.8|1006.2|1
1648572890000|2022-03-29 16:54:50|1007.1|1006.1|1008|1006.5|1008|1006.5|1007.1|1006.1|3
1648572900000|2022-03-29 16:55:00|1007.4|1006.4|1007.8|1007.2|1008.2|1007.3|1007.4|1006.4|8
1648572910000|2022-03-29 16:55:10|||||||||2
1648572920000|2022-03-29 16:55:20|1009.3|1008.3|1008.9|1008.3|1009.3|1008.3|1008.9|1008.2|29
1648572930000|2022-03-29 16:55:30|1009.2|1008.2|1009.2|1008.2|1009.2|1008.4|1008.6|1007.8|6
1648572940000|2022-03-29 16:55:40|1009|1008|1008.5|1007.9|1009|1008|1008.3|1007.7|1
1648572950000|2022-03-29 16:55:50|1008.8|1007.8|1009|1008|1009|1008|1008.8|1007.8|13
1648572960000|2022-03-29 16:56:00|1008.8|1008.2|1008.8|1007.8|1008.8|1008.2|1008.7|1007.8|4
1648572970000|2022-03-29 16:56:10|1008.6|1008|1008.6|1008|1009.2|1008.2|1008.6|1008|2
1648572980000|2022-03-29 16:56:20|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1
1648572990000|2022-03-29 16:56:30|1008.8|1008.5|1009.1|1008.5|1009.2|1008.5|1008.8|1008.5|5
1648573000000|2022-03-29 16:56:40|1009.6|1008.6|1009.7|1008.7|1009.7|1008.7|1009.6|1008.6|1
1648573010000|2022-03-29 16:56:50|1009.4|1008.4|1009.7|1008.7|1009.7|1008.7|1009.4|1008.4|1
1648573020000|2022-03-29 16:57:00|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|1009.1|1008.5|4
1648573030000|2022-03-29 16:57:10|1009.5|1008.9|1009.7|1008.7|1009.9|1008.9|1009.5|1008.7|4
1648573040000|2022-03-29 16:57:20|1009.5|1008.9|1010.4|1009.4|1010.5|1009.5|1009.5|1008.9|2
1648573050000|2022-03-29 16:57:30|1010.3|1009.7|1010.7|1009.7|1010.7|1009.9|1010.3|1009.5|24
1648573060000|2022-03-29 16:57:40|1012|1011|1011.9|1011.3|1012.1|1011.3|1011.9|1011|65
1648573070000|2022-03-29 16:57:50|1012.2|1011.2|1011.5|1010.5|1012.2|1011.2|1011.5|1010.5|14
1648573080000|2022-03-29 16:58:00|1010.9|1010.9|1011.3|1010.3|1011.3|1010.9|1010.7|1009.9|11
1648573090000|2022-03-29 16:58:10|1011.2|1010.2|1011.1|1010.5|1011.3|1010.5|1011.1|1010.2|2
1648573100000|2022-03-29 16:58:20|1011.3|1010.3|1011.1|1010.1|1011.3|1010.3|1011.1|1010.1|1
1648573110000|2022-03-29 16:58:30|1010.9|1010.3|1011.7|1011.1|1012.1|1011.1|1010.9|1009.9|14
1648573120000|2022-03-29 16:58:40|1011.9|1010.9|1011.7|1010.7|1011.9|1010.9|1011.5|1010.7|4
1648573130000|2022-03-29 16:58:50|1011.5|1010.5|1011.5|1010.9|1011.7|1011|1011.4|1010.5|3
1648573140000|2022-03-29 16:59:00|1011.4|1010.8|1012.1|1011.1|1012.1|1011.1|1011.2|1010.3|13
1648573150000|2022-03-29 16:59:10|1012|1011|1013.4|1012.8|1013.4|1012.8|1011.9|1010.8|42
1648573160000|2022-03-29 16:59:20|1013.5|1012.9|1014.6|1013.6|1014.7|1014.1|1012.8|1011.8|25
1648573170000|2022-03-29 16:59:30|1014.4|1013.8|1012.6|1012|1014.4|1013.8|1012.5|1011.6|23
1648573180000|2022-03-29 16:59:40|1012.5|1011.6|1012.5|1011.5|1012.8|1012.2|1012.5|1011.5|5
1648573190000|2022-03-29 16:59:50|1012.3|1011.3|1012.2|1011.2|1012.3|1011.5|1012|1011.2|3
1648573200000|2022-03-29 17:00:00|1012.6|1011.6|1012.7|1011.7|1013.5|1012.9|1012.4|1010.9|26
1648573210000|2022-03-29 17:00:10|1012.4|1011.8|1013|1012|1013.1|1012.3|1012.4|1011.8|3
1648573220000|2022-03-29 17:00:20|1012.9|1011.9|1013.4|1012.8|1013.4|1012.8|1012.2|1011.6|6
1648573230000|2022-03-29 17:00:30|1013.2|1012.6|1012.8|1012.2|1013.5|1012.6|1012.8|1011.8|8
1648573240000|2022-03-29 17:00:40|1013|1012|1012.8|1011.8|1013|1012.3|1012.6|1011.7|9
1648573250000|2022-03-29 17:00:50|1012.7|1012.1|1013|1012|1013.6|1012.9|1012.5|1011.9|10
1648573260000|2022-03-29 17:01:00|1013.1|1012.1|1013.4|1012.4|1013.4|1012.4|1013.1|1012.1|9
1648573270000|2022-03-29 17:01:10|1013.6|1012.1|1013.3|1012.7|1013.6|1012.7|1013.3|1012.1|1
1648573280000|2022-03-29 17:01:20|1013.4|1012.8|1014.1|1013.1|1014.6|1013.7|1013.4|1012.8|13
1648573290000|2022-03-29 17:01:30|1014.2|1013.2|1014.3|1012.8|1014.3|1013.2|1014.2|1012.8|6
1648573300000|2022-03-29 17:01:40|1014.1|1013.1|1014.9|1013.4|1015|1013.9|1014.1|1013.1|4
1648573310000|2022-03-29 17:01:50|1014.4|1013.2|1014.2|1013.2|1014.8|1013.5|1014.2|1013.1|2
1648573320000|2022-03-29 17:02:00|1014.3|1013.3|1012.9|1012.3|1014.5|1013.7|1012.8|1012.2|12
1648573330000|2022-03-29 17:02:10|1013.2|1012.2|1013.6|1012.6|1013.6|1012.6|1013.2|1012.2|3
1648573340000|2022-03-29 17:02:20|1013.3|1012.7|1013.2|1012.2|1013.5|1012.7|1013.2|1012|5
1648573350000|2022-03-29 17:02:30|1013.1|1012.5|1013.1|1012.1|1013.2|1012.5|1013|1012|7
1648573360000|2022-03-29 17:02:40|1012.8|1012.2|1012.9|1011.9|1012.9|1012.2|1012.8|1011.9|2
1648573370000|2022-03-29 17:02:50|1012.7|1012.1|1014|1013.4|1014.1|1013.4|1012.6|1011.9|8
1648573380000|2022-03-29 17:03:00|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.8|1012.8|8
1648573390000|2022-03-29 17:03:10|1014.3|1013.7|1015.3|1013.8|1015.4|1014.3|1014.3|1013.4|31
1648573400000|2022-03-29 17:03:20|1015.2|1014.2|1014.5|1013.5|1015.2|1014.2|1014.5|1013.5|2
1648573410000|2022-03-29 17:03:30|1014.4|1013.8|1014.1|1013.5|1014.7|1013.9|1014.1|1013.5|3
1648573420000|2022-03-29 17:03:40|1014.5|1013.8|1014.5|1013.9|1014.5|1013.9|1014.4|1013.8|9
1648573430000|2022-03-29 17:03:50|||||||||1
1648573440000|2022-03-29 17:04:00|1014.4|1013.5|1014.5|1013.9|1014.5|1013.9|1014.4|1013.5|2
1648573450000|2022-03-29 17:04:10|1014.7|1013.5|1014.2|1013.6|1014.7|1013.6|1014.2|1013.2|6
1648573460000|2022-03-29 17:04:20|1014.3|1013.7|1013.3|1011.8|1014.5|1013.7|1013.1|1011.8|4
1648573470000|2022-03-29 17:04:30|1013|1012|1013|1012|1013|1012.2|1012.8|1011.9|5
1648573480000|2022-03-29 17:04:40|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|6
1648573490000|2022-03-29 17:04:50|1013|1012|1013.8|1012.8|1013.8|1012.8|1012.7|1011.7|4
1648573500000|2022-03-29 17:05:00|1013.7|1012.7|1013.5|1012.5|1013.7|1012.8|1013.1|1012.4|2
1648573510000|2022-03-29 17:05:10|1013.4|1012.4|1012.3|1011.3|1013.4|1012.4|1012.1|1011.1|218
1648573520000|2022-03-29 17:05:20|1012.4|1011.4|1011.1|1010.1|1012.6|1011.4|1010.9|1010.1|14
1648573530000|2022-03-29 17:05:30|1012|1011|1011.5|1010.9|1012|1011|1011.5|1010.6|13
1648573540000|2022-03-29 17:05:40|1011|1010|1010.9|1010.3|1012.1|1011.1|1010.5|1009|15
1648573550000|2022-03-29 17:05:50|1010.7|1010.1|1009.9|1008.9|1010.7|1010.1|1009.3|1007.8|31
1648573560000|2022-03-29 17:06:00|1010.1|1009.1|1009.6|1008.6|1010.8|1009.3|1009.6|1008.6|14
1648573570000|2022-03-29 17:06:10|1009.5|1008.9|1009.4|1008.4|1010.4|1009.1|1009|1008.2|7
1648573580000|2022-03-29 17:06:20|1010.3|1008.8|1009.9|1008.4|1010.3|1009.2|1009.8|1008.4|2
1648573590000|2022-03-29 17:06:30|1009.7|1009.1|1010.3|1009.3|1010.3|1009.3|1009.7|1008.4|6
1648573600000|2022-03-29 17:06:40|1010.2|1009.2|1010.5|1009.9|1010.6|1009.9|1009.9|1008.9|4
1648573610000|2022-03-29 17:06:50|1011|1009.5|1011.2|1010.6|1011.3|1010.6|1010.5|1009.5|6
1648573620000|2022-03-29 17:07:00|1011.3|1010.3|1010.9|1010.3|1011.3|1010.3|1010.2|1009.6|6
1648573630000|2022-03-29 17:07:10|1011|1010.4|1011.2|1010.2|1011.6|1010.7|1011|1010|9
1648573640000|2022-03-29 17:07:20|1011.5|1010|1011.2|1010.2|1011.6|1010.2|1011.2|1010|10
1648573650000|2022-03-29 17:07:30|1010.2|1009.2|1009.9|1008.9|1011|1009.7|1009.8|1008.3|17
1648573660000|2022-03-29 17:07:40|1009.7|1008.7|1009|1008|1009.9|1009.1|1009|1007.8|6
1648573670000|2022-03-29 17:07:50|1009.6|1009|1011.7|1011.1|1011.7|1011.1|1009.6|1009|14
1648573680000|2022-03-29 17:08:00|1011.2|1010.2|1010.6|1009.6|1011.4|1010.2|1010.1|1009.2|6
1648573690000|2022-03-29 17:08:10|1010.9|1009.4|1010.9|1009.9|1011|1010.1|1010.6|1009.4|4
1648573700000|2022-03-29 17:08:20|1011|1010|1012.2|1011.2|1012.2|1011.6|1010.7|1010|4
1648573710000|2022-03-29 17:08:30|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|0
1648573720000|2022-03-29 17:08:40|1012.8|1011.3|1012.4|1011.4|1012.8|1011.9|1012.4|1011.2|10
1648573730000|2022-03-29 17:08:50|1012.7|1011.2|1012.7|1011.2|1012.7|1011.2|1012.7|1011.2|1
1648573740000|2022-03-29 17:09:00|1012.6|1011.6|1012.4|1011.4|1012.9|1011.9|1012.4|1011.4|4
1648573750000|2022-03-29 17:09:10|1012.7|1011.2|1012.7|1011.2|1012.7|1011.2|1012.7|1011.2|9
1648573760000|2022-03-29 17:09:20|1012.5|1011.5|1012.8|1011.8|1012.8|1011.8|1012.5|1011.5|0
1648573770000|2022-03-29 17:09:30|1012.9|1011.9|1013.4|1011.9|1013.6|1012.6|1012.9|1011.9|9
1648573780000|2022-03-29 17:09:40|1013.7|1012.2|1013.6|1012.6|1014|1012.6|1013.6|1012.2|7
1648573790000|2022-03-29 17:09:50|1013.7|1012.2|1012.8|1011.8|1013.7|1012.2|1012.7|1011.6|18
1648573800000|2022-03-29 17:10:00|1013|1011.5|1011.7|1010.7|1013|1011.6|1011.4|1010.4|3
1648573810000|2022-03-29 17:10:10|1011.6|1010.6|1011.5|1010.5|1012|1010.6|1011.5|1010.4|6
1648573820000|2022-03-29 17:10:20|1012|1010.8|1011.9|1010.9|1012.3|1010.9|1011.9|1010.8|2
1648573830000|2022-03-29 17:10:30|1012.3|1010.8|1012.4|1011.4|1012.4|1011.4|1011.6|1010.5|2
1648573840000|2022-03-29 17:10:40|1012.2|1011.2|1012.4|1011.4|1012.4|1011.4|1012.1|1011.1|6
1648573850000|2022-03-29 17:10:50|1012.2|1011.2|1012.4|1011.4|1012.4|1011.4|1012.2|1010.7|3
1648573860000|2022-03-29 17:11:00|1012.5|1011|1012.1|1011.5|1012.5|1011.5|1011.6|1010.4|2
1648573870000|2022-03-29 17:11:10|1012|1011.4|1012.5|1011.5|1012.5|1011.6|1012|1011.3|13
1648573880000|2022-03-29 17:11:20|1012.6|1012|1012.6|1012|1012.6|1012|1012.6|1012|2
1648573890000|2022-03-29 17:11:30|1012.5|1011.9|1012.5|1011.5|1012.5|1011.9|1012.2|1011.5|4
1648573900000|2022-03-29 17:11:40|1012.3|1011.7|1012.6|1011.6|1012.6|1011.7|1012.3|1011.6|7
1648573910000|2022-03-29 17:11:50|1012.5|1011.5|1013.1|1012.1|1013.2|1012.2|1012.3|1011.5|4
1648573920000|2022-03-29 17:12:00|1013|1012|1012.6|1011.6|1013.2|1012.5|1012.6|1011.6|22
1648573930000|2022-03-29 17:12:10|1012.5|1011.5|1013.6|1013|1013.7|1013|1012.5|1011.5|5
1648573940000|2022-03-29 17:12:20|1014|1012.8|1013.7|1012.7|1014.3|1013.6|1013.7|1012.7|6
1648573950000|2022-03-29 17:12:30|1013.5|1012.9|1014.9|1013.4|1014.9|1013.6|1013.3|1012.5|9
1648573960000|2022-03-29 17:12:40|1014.6|1013.6|1014.8|1013.3|1014.8|1013.7|1014.3|1013.1|4
1648573970000|2022-03-29 17:12:50|1014.5|1013.5|1013.7|1012.2|1014.8|1013.5|1013.7|1012.2|2
1648573980000|2022-03-29 17:13:00|1013.6|1012.1|1014.3|1013.3|1014.5|1013.5|1013.2|1012.1|5
1648573990000|2022-03-29 17:13:10|1014.5|1013.5|1015|1014|1015.5|1014.5|1014.5|1013.5|6
1648574000000|2022-03-29 17:13:20|1014.7|1014.1|1014.5|1013.5|1014.8|1014.1|1014.2|1013.2|2
1648574010000|2022-03-29 17:13:30|1014.2|1013.2|1014.2|1013.2|1014.3|1013.3|1014.2|1013.2|1
1648574020000|2022-03-29 17:13:40|1013.8|1013|1014.2|1013.6|1014.3|1013.6|1013.8|1013|6
1648574030000|2022-03-29 17:13:50|1014.8|1013.3|1015.2|1014.2|1016.3|1014.8|1014.8|1013.3|14
1648574040000|2022-03-29 17:14:00|1015.1|1014.5|1016|1015|1016|1015.1|1015.1|1014.3|3
1648574050000|2022-03-29 17:14:10|1015.8|1014.3|1016.3|1015.3|1016.3|1015.3|1015.2|1014.2|7
1648574060000|2022-03-29 17:14:20|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|0
1648574070000|2022-03-29 17:14:30|1016.3|1015.3|1016|1015|1016.5|1015.5|1015.9|1014.9|2
1648574080000|2022-03-29 17:14:40|1015.8|1015.2|1015.2|1014.2|1016|1015.2|1015.2|1014.2|8
1648574090000|2022-03-29 17:14:50|1015|1014.4|1013.9|1012.9|1015.2|1014.4|1013.9|1012.7|16
1648574100000|2022-03-29 17:15:00|1013.7|1012.7|1014.9|1013.9|1015.4|1014.4|1013.7|1012.7|7
1648574110000|2022-03-29 17:15:10|1015.4|1014.4|1015|1014|1015.4|1014.4|1015|1014|9
1648574120000|2022-03-29 17:15:20|1014.8|1013.8|1015|1013.5|1015|1013.8|1014.8|1013.5|4
1648574130000|2022-03-29 17:15:30|1014.8|1013.8|1014.8|1014.2|1015.1|1014.3|1014.8|1013.8|1
1648574140000|2022-03-29 17:15:40|1014.9|1014.3|1015.1|1014.1|1015.1|1014.4|1014.6|1013.7|9
1648574150000|2022-03-29 17:15:50|1016.1|1014.5|1016.1|1015.1|1016.1|1015.1|1016.1|1014.5|2
1648574160000|2022-03-29 17:16:00|1016|1014.5|1015.7|1014.7|1016|1015.3|1015.1|1014.2|1
1648574170000|2022-03-29 17:16:10|1015.5|1014.9|1015.6|1015|1015.7|1015|1015.3|1014.3|4
1648574180000|2022-03-29 17:16:20|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.2|1015.2|3
1648574190000|2022-03-29 17:16:30|1015.6|1015|1015.8|1014.8|1016.5|1015.3|1015.6|1014.6|16
1648574200000|2022-03-29 17:16:40|1016.3|1015.3|1016.1|1015.1|1016.3|1015.7|1015.9|1014.9|12
1648574210000|2022-03-29 17:16:50|1016.3|1014.8|1015.5|1014.9|1016.3|1015|1015.5|1014.8|1
1648574220000|2022-03-29 17:17:00|1015.3|1014.3|1015.1|1014.5|1015.3|1014.5|1015.1|1014.3|4
1648574230000|2022-03-29 17:17:10|1015.3|1014.7|1014.5|1013.9|1015.6|1014.7|1014.5|1013.8|24
1648574240000|2022-03-29 17:17:20|1014.7|1013.7|1015.6|1015|1015.6|1015|1014.7|1013.7|6
1648574250000|2022-03-29 17:17:30|1014.2|1012.7|1015.4|1014.4|1015.7|1014.4|1014.2|1012.7|21
1648574260000|2022-03-29 17:17:40|1015.3|1014.3|1015|1013.5|1015.5|1014.5|1014.3|1012.8|18
1648574270000|2022-03-29 17:17:50|1014.6|1013.6|1014.8|1013.8|1014.8|1014|1014.3|1012.8|3
1648574280000|2022-03-29 17:18:00|1014.5|1013.9|1013.7|1012.7|1014.7|1014|1013.7|1012.5|12
1648574290000|2022-03-29 17:18:10|1013.9|1012.4|1014.2|1012.7|1014.2|1013.4|1013.4|1012.4|3
1648574300000|2022-03-29 17:18:20|1014|1013.4|1012.9|1011.9|1014|1013.4|1012.9|1011.9|3
1648574310000|2022-03-29 17:18:30|1013.1|1011.6|1014|1012.5|1014|1013|1012.6|1011.6|39
1648574320000|2022-03-29 17:18:40|1013.6|1012.6|1012.6|1012|1013.6|1012.7|1012.1|1011.4|10
1648574330000|2022-03-29 17:18:50|1012.7|1012.1|1012|1011.4|1012.7|1012.1|1012|1011.4|9
1648574340000|2022-03-29 17:19:00|1012.2|1011.6|1012|1010.5|1012.7|1011.7|1011.6|1010.5|9
1648574350000|2022-03-29 17:19:10|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|1011.4|1010.4|7
1648574360000|2022-03-29 17:19:20|1012.4|1011.4|1012.1|1011.1|1012.4|1011.4|1012.1|1011.1|3
1648574370000|2022-03-29 17:19:30|1012.2|1011.6|1012.6|1011.6|1012.9|1011.6|1012.2|1011.4|5
1648574380000|2022-03-29 17:19:40|1012.7|1011.2|1012.6|1011.6|1012.7|1011.9|1012.5|1011.2|29
1648574390000|2022-03-29 17:19:50|1012.7|1011.7|1013.8|1012.8|1013.8|1012.8|1012.7|1011.7|5
1648574400000|2022-03-29 17:20:00|1013.9|1012.9|1014.1|1013.1|1014.2|1013.4|1013.7|1012.8|3
1648574410000|2022-03-29 17:20:10|1014|1013|1014.3|1013.3|1014.6|1013.3|1014|1013|4
1648574430000|2022-03-29 17:20:30|1014.4|1013.4|1014.3|1012.8|1014.5|1013.5|1014.3|1012.8|4
1648574440000|2022-03-29 17:20:40|1014.4|1012.9|1013.7|1012.7|1014.4|1013.1|1013.7|1012.7|15
1648574450000|2022-03-29 17:20:50|1014.4|1012.9|1014.5|1013.5|1014.6|1013.5|1014|1012.5|5
1648574460000|2022-03-29 17:21:00|1013.9|1013.3|1014.5|1013.5|1014.5|1013.5|1013.9|1013.3|4
1648574470000|2022-03-29 17:21:10|1014.3|1013.3|1013.8|1012.8|1014.3|1013.3|1013.8|1012.8|5
1648574480000|2022-03-29 17:21:20|1014.6|1013.6|1014.6|1013.6|1014.6|1013.9|1014.4|1013.6|8
1648574490000|2022-03-29 17:21:30|1014.5|1013.5|1014|1013|1014.5|1013.6|1013.8|1013|9
1648574500000|2022-03-29 17:21:40|1014.1|1013.1|1014.1|1013.5|1014.5|1013.9|1014.1|1013.1|7
1648574510000|2022-03-29 17:21:50|1014.2|1013.2|1014.1|1013.5|1014.6|1013.7|1014.1|1013.1|3
1648574520000|2022-03-29 17:22:00|1014.3|1013.7|1014|1013|1014.5|1013.7|1013.8|1013|7
1648574530000|2022-03-29 17:22:10|1014.4|1013.4|1014.1|1013.1|1014.5|1013.4|1014.1|1013|5
1648574540000|2022-03-29 17:22:20|1014|1013|1014|1013|1014.1|1013.2|1013.8|1012.9|1
1648574550000|2022-03-29 17:22:30|1013.9|1012.9|1013.4|1012.4|1013.9|1012.9|1013|1012.1|5
1648574560000|2022-03-29 17:22:40|1013.2|1012.2|1013.9|1012.9|1014.3|1012.9|1013.2|1012.2|9
1648574570000|2022-03-29 17:22:50|1013.7|1012.7|1013.7|1012.7|1013.9|1013.1|1013.7|1012.7|1
1648574580000|2022-03-29 17:23:00|1013.2|1012.2|1012.8|1012.2|1013.5|1012.5|1012.3|1011.3|12
1648574590000|2022-03-29 17:23:10|1013|1012|1012.3|1011.3|1013.5|1012.4|1012.3|1011.3|15
1648574600000|2022-03-29 17:23:20|1011.9|1011.4|1012.5|1011.9|1012.6|1011.9|1011.9|1011.2|11
1648574610000|2022-03-29 17:23:30|1012.7|1011.7|1012.8|1012.2|1012.9|1012.2|1012.6|1011.7|7
1648574620000|2022-03-29 17:23:40|1013|1012|1012.8|1012.2|1013|1012.2|1012.7|1011.9|9
1648574630000|2022-03-29 17:23:50|1012.6|1011.6|1012.4|1011.4|1012.7|1011.9|1011.7|1010.8|14
1648574640000|2022-03-29 17:24:00|1012.5|1011.5|1012.3|1011.3|1012.7|1011.7|1011.9|1010.9|6
1648574650000|2022-03-29 17:24:10|1012.2|1011.2|1012|1011|1012.3|1011.3|1012|1011|7
1648574660000|2022-03-29 17:24:20|1011.8|1011.2|1010.9|1009.9|1011.8|1011.2|1010.9|1009.9|9
1648574670000|2022-03-29 17:24:30|1010.7|1009.7|1011.3|1010.3|1011.5|1010.7|1010.7|1009.7|6
1648574680000|2022-03-29 17:24:40|1011|1010.4|1011.2|1010.2|1011.7|1010.7|1010.9|1009.9|8
1648574690000|2022-03-29 17:24:50|1011|1010|1010.9|1009.9|1011|1010|1009.9|1008.9|12
1648574700000|2022-03-29 17:25:00|1010.7|1009.7|1011.1|1010.5|1011.4|1010.5|1010.4|1009.6|3
1648574710000|2022-03-29 17:25:10|1011.2|1010.2|1012.1|1011.5|1012.4|1011.5|1010.9|1009.9|11
1648574720000|2022-03-29 17:25:20|1012|1011.4|1011.3|1010.3|1012.2|1011.4|1011|1010|8
1648574730000|2022-03-29 17:25:30|1011.5|1010.5|1011.8|1010.8|1012.1|1010.9|1011.4|1010.5|3
1648574740000|2022-03-29 17:25:40|1011.9|1010.9|1011.1|1010.1|1011.9|1010.9|1011.1|1010.1|6
1648574750000|2022-03-29 17:25:50|1011|1010.4|1011|1010.4|1011|1010.4|1011|1010.4|1
1648574760000|2022-03-29 17:26:00|1010.8|1010|1010.6|1010|1010.8|1010|1010.6|1009.8|1
1648574770000|2022-03-29 17:26:10|1010.8|1010.2|1010.9|1009.9|1010.9|1010.2|1010.8|1009.9|5
1648574780000|2022-03-29 17:26:20|1011|1009.5|1010.9|1009.9|1011|1010.2|1010.7|1009.5|2
1648574790000|2022-03-29 17:26:30|1010.7|1010.1|1010.9|1009.9|1011.1|1010.4|1010.7|1009.7|3
1648574800000|2022-03-29 17:26:40|1010.6|1010|1011.1|1010.1|1011.2|1010.4|1010.5|1009.7|4
1648574810000|2022-03-29 17:26:50|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|1
1648574820000|2022-03-29 17:27:00|1010.6|1010|1011.5|1010.5|1011.9|1010.9|1010.5|1009.7|10
1648574830000|2022-03-29 17:27:10|1011.3|1010.7|1010.4|1009.4|1011.5|1010.7|1010.4|1009.4|6
1648574840000|2022-03-29 17:27:20|1009.8|1009.2|1010.1|1009.1|1010.1|1009.2|1009.8|1008.9|10
1648574850000|2022-03-29 17:27:30|1010.2|1009.2|1011.4|1009.9|1011.4|1010.7|1010.2|1009.2|5
1648574860000|2022-03-29 17:27:40|1011.2|1009.7|1011.4|1010.4|1012.2|1010.8|1011|1009.7|9
1648574870000|2022-03-29 17:27:50|1011.3|1010.7|1013.2|1012.2|1013.5|1012.2|1011.3|1010.6|7
1648574880000|2022-03-29 17:28:00|1013.1|1012.1|1012.1|1011.5|1013.1|1012.1|1011.9|1010.9|9
1648574890000|2022-03-29 17:28:10|1012.2|1011.2|1012.1|1011.1|1012.2|1011.3|1011.8|1011.1|7
1648574900000|2022-03-29 17:28:20|1012.2|1011.2|1012.7|1011.7|1013.4|1012.7|1012.2|1011.2|15
1648574910000|2022-03-29 17:28:30|1012.5|1011.5|1013.2|1012.2|1013.2|1012.2|1012.3|1011.5|1
1648574920000|2022-03-29 17:28:40|1013|1012|1012.7|1011.7|1013|1012|1012.7|1011.3|9
1648574930000|2022-03-29 17:28:50|||||||||5
1648574940000|2022-03-29 17:29:00|1012.5|1011.9|1012.6|1011.6|1012.7|1011.9|1012.5|1011.2|1
1648574950000|2022-03-29 17:29:10|1012.7|1011.7|1011.9|1010.9|1012.7|1011.9|1011.9|1010.9|2
1648574960000|2022-03-29 17:29:20|1012|1010.5|1012.1|1011.5|1012.5|1011.5|1011.8|1010.5|3
1648574970000|2022-03-29 17:29:30|1012|1011.1|1011.9|1010.9|1012|1011.1|1011.7|1010.5|3
1648574980000|2022-03-29 17:29:40|1011.8|1010.8|1011.3|1010.7|1011.8|1010.8|1011.3|1010.7|4
1648574990000|2022-03-29 17:29:50|1011.2|1010.6|1011.5|1010.5|1011.7|1010.7|1011.2|1010.4|2
1648575000000|2022-03-29 17:30:00|1011.7|1010.7|1011.5|1010.5|1011.7|1010.7|1011.5|1010.5|3
1648575010000|2022-03-29 17:30:10|1011.6|1010.1|1011.2|1010.6|1011.6|1010.6|1011.2|1009.7|6
1648575020000|2022-03-29 17:30:20|1011.3|1010.3|1010.2|1009.2|1011.6|1010.3|1010|1009.2|16
1648575030000|2022-03-29 17:30:30|1010.8|1009.8|1010.9|1009.9|1010.9|1009.9|1010.7|1009.7|3
1648575040000|2022-03-29 17:30:40|1011|1010.4|1010.1|1009.5|1011.4|1010.8|1010.1|1009.2|16
1648575050000|2022-03-29 17:30:50|1010.2|1009.6|1011.7|1010.7|1011.7|1010.9|1010.2|1009.6|3
1648575060000|2022-03-29 17:31:00|1011.4|1010.4|1011.1|1010.1|1011.9|1010.9|1010.6|1010|7
1648575070000|2022-03-29 17:31:10|1011|1010.4|1011.3|1010.7|1011.4|1010.7|1011|1010.2|6
1648575080000|2022-03-29 17:31:20|1011.5|1010.5|1010.7|1009.7|1011.5|1010.5|1010.7|1009.7|1
1648575090000|2022-03-29 17:31:30|1010.9|1009.9|1010.4|1009.4|1010.9|1009.9|1010.4|1009.4|3
1648575100000|2022-03-29 17:31:40|1010.5|1009.5|1011.2|1010.2|1011.4|1010.4|1010.5|1009.5|14
1648575110000|2022-03-29 17:31:50|1011.1|1010.5|1011.3|1010.7|1012|1011|1011.1|1010.3|10
1648575120000|2022-03-29 17:32:00|||||||||1
1648575130000|2022-03-29 17:32:10|1011.9|1010.9|1011.8|1011.2|1012|1011.2|1011.8|1010.9|5
1648575140000|2022-03-29 17:32:20|1011.3|1010.7|1011.6|1010.6|1011.6|1010.9|1011.3|1010.6|4
1648575150000|2022-03-29 17:32:30|1011.3|1010.7|1013.2|1011.7|1013.2|1011.7|1011.3|1010.6|11
1648575160000|2022-03-29 17:32:40|1013.1|1012.1|1013|1012.4|1013.4|1012.5|1013|1012.1|8
1648575170000|2022-03-29 17:32:50|1013.1|1012.1|1013.3|1012.7|1013.4|1012.7|1013|1012.1|18
1648575180000|2022-03-29 17:33:00|1013.4|1012.4|1015|1014|1015.1|1014.1|1013.3|1012.4|18
1648575190000|2022-03-29 17:33:10|1014.9|1014.3|1016.1|1015.1|1016.3|1015.1|1014.9|1014.2|13
1648575200000|2022-03-29 17:33:20|1016|1015|1015.6|1015|1016.1|1015.3|1015.6|1015|13
1648575210000|2022-03-29 17:33:30|1016|1015.2|1016.8|1015.8|1016.8|1015.9|1015.3|1014.6|13
1648575220000|2022-03-29 17:33:40|1017.6|1016.6|1017.5|1016.5|1017.8|1016.8|1016.1|1015.1|43
1648575230000|2022-03-29 17:33:50|1017.2|1016.6|1017|1016.4|1017.2|1016.6|1016.9|1016|10
1648575240000|2022-03-29 17:34:00|1016.8|1015.8|1017|1016.4|1017.1|1016.4|1016.5|1015.8|5
1648575250000|2022-03-29 17:34:10|1016.8|1016.2|1017.1|1016.1|1017.1|1016.3|1016.8|1016.1|6
1648575260000|2022-03-29 17:34:20|1017|1016.4|1017.5|1016.5|1017.6|1016.7|1016.9|1016.1|4
1648575270000|2022-03-29 17:34:30|1017.4|1016.4|1017.3|1016.7|1017.6|1016.7|1017.3|1016.4|2
1648575280000|2022-03-29 17:34:40|1017.1|1016.1|1017|1016.4|1017.1|1016.4|1016.8|1016.1|4
1648575290000|2022-03-29 17:34:50|1017.1|1016.5|1017|1016.4|1017.1|1016.5|1017|1016.1|10
1648575300000|2022-03-29 17:35:00|1017.4|1016.6|1017.5|1016.9|1017.8|1017|1017.3|1016.1|9
1648575310000|2022-03-29 17:35:10|1017.3|1016.7|1017.6|1016.6|1017.8|1016.8|1017.3|1016.5|4
1648575320000|2022-03-29 17:35:20|1017.3|1016.7|1018.1|1017.1|1018.1|1017.4|1017.3|1016.7|22
1648575330000|2022-03-29 17:35:30|1017.8|1017.2|1018.1|1017.1|1018.1|1017.2|1017.6|1016.6|10
1648575340000|2022-03-29 17:35:40|1017.9|1017.3|1019.8|1019.2|1019.8|1019.2|1017.9|1017.3|17
1648575350000|2022-03-29 17:35:50|1019.6|1019|1019.6|1019|1019.6|1019|1019.4|1018.8|22
1648575360000|2022-03-29 17:36:00|1019.9|1018.9|1019.3|1018.7|1019.9|1018.9|1019.1|1018.5|16
1648575370000|2022-03-29 17:36:10|1019.4|1018.8|1019.2|1018.6|1019.4|1018.8|1019.2|1018.6|6
1648575380000|2022-03-29 17:36:20|1019.3|1018.7|1018.4|1017.4|1019.4|1018.8|1018.4|1017.4|12
1648575390000|2022-03-29 17:36:30|||||||||1
1648575400000|2022-03-29 17:36:40|1018.3|1017.7|1018.6|1018|1018.7|1018|1018.3|1017.1|2
1648575410000|2022-03-29 17:36:50|1018.8|1017.8|1018.7|1018.1|1019.1|1018.4|1018.6|1017.6|10
1648575420000|2022-03-29 17:37:00|1018.8|1018.2|1018.4|1017.8|1018.9|1018.3|1018.4|1017.4|4
1648575430000|2022-03-29 17:37:10|1018.6|1017.1|1018|1017|1018.6|1017.5|1017.7|1016.4|8
1648575440000|2022-03-29 17:37:20|1017.9|1016.9|1018.4|1017.8|1018.4|1017.8|1017.8|1016.9|7
1648575450000|2022-03-29 17:37:30|1018.3|1017.4|1018.2|1017.2|1018.7|1018|1017.9|1017.1|10
1648575460000|2022-03-29 17:37:40|1017.9|1017.3|1018.2|1017.2|1018.2|1017.3|1017.9|1017.1|5
1648575470000|2022-03-29 17:37:50|1017.9|1017.3|1017.3|1016.3|1017.9|1017.3|1017|1015.8|10
1648575480000|2022-03-29 17:38:00|1017.1|1016.5|1017.2|1016.2|1017.3|1016.5|1016.9|1016.2|2
1648575490000|2022-03-29 17:38:10|1017.1|1016.1|1016.4|1015.4|1017.1|1016.1|1016.4|1015.4|1
1648575500000|2022-03-29 17:38:20|1016.1|1015.1|1015.7|1014.2|1016.3|1015.2|1015.7|1014.2|6
1648575510000|2022-03-29 17:38:30|1015.1|1014.5|1014.1|1013.1|1015.1|1014.5|1014.1|1013.1|13
1648575520000|2022-03-29 17:38:40|1013.5|1012|1014.7|1014.1|1014.7|1014.1|1013.5|1012|18
1648575530000|2022-03-29 17:38:50|1014.9|1013.9|1015|1014|1015|1014.2|1014.5|1013.5|7
1648575540000|2022-03-29 17:39:00|1015.1|1014.1|1015.5|1014.5|1016|1014.7|1015.1|1014.1|4
1648575550000|2022-03-29 17:39:10|1015.4|1014.4|1015.5|1014.5|1015.5|1014.7|1015.2|1014.2|1
1648575560000|2022-03-29 17:39:20|1015.7|1014.9|1015.6|1014.6|1015.7|1014.9|1015.5|1014.5|8
1648575570000|2022-03-29 17:39:30|1015.5|1014.5|1015|1014.4|1015.6|1014.6|1015|1014.4|1
1648575580000|2022-03-29 17:39:40|1015.1|1014.1|1015|1014|1015.1|1014.4|1014.7|1014|5
1648575590000|2022-03-29 17:39:50|1014.7|1014.1|1014.7|1014.1|1014.7|1014.1|1014.7|1014.1|3
1648575600000|2022-03-29 17:40:00|1014.6|1014|1015.3|1014.7|1016|1015|1014.5|1013.9|5
1648575610000|2022-03-29 17:40:10|1015.2|1014.6|1015.3|1014.3|1015.3|1014.6|1015.2|1014.3|1
1648575620000|2022-03-29 17:40:20|1015.5|1014.9|1017|1016|1017|1016.2|1015.5|1014.9|8
1648575630000|2022-03-29 17:40:30|1016.7|1016.1|1016.2|1015.6|1016.7|1016.1|1016|1015.1|6
1648575650000|2022-03-29 17:40:50|1016.6|1015.7|1016.8|1015.8|1016.8|1015.8|1016.3|1015.1|6
1648575660000|2022-03-29 17:41:00|1016.6|1016|1016.4|1015.4|1016.7|1016.1|1016.2|1015.1|2
1648575670000|2022-03-29 17:41:10|1016.2|1015.6|1016.3|1015.3|1016.4|1015.6|1015.8|1014.8|3
1648575680000|2022-03-29 17:41:20|1016.2|1015.2|1015.5|1014.5|1016.2|1015.2|1015.4|1014.4|6
1648575690000|2022-03-29 17:41:30|1015.1|1014.2|1014.5|1013|1015.4|1014.4|1014.2|1013|8
1648575700000|2022-03-29 17:41:40|1014.4|1012.9|1015.3|1014.3|1015.3|1014.3|1014.4|1012.9|5
1648575710000|2022-03-29 17:41:50|1015.6|1014.6|1014.6|1013.1|1015.6|1014.6|1014.5|1013.1|7
1648575720000|2022-03-29 17:42:00|1014.4|1012.9|1014.3|1012.8|1015|1013.8|1014.3|1012.8|7
1648575730000|2022-03-29 17:42:10|1014.2|1012.7|1014|1013|1014.3|1013|1014|1012.7|3
1648575740000|2022-03-29 17:42:20|1013.7|1013.1|1014.6|1013.6|1014.6|1013.6|1013.5|1012.7|5
1648575750000|2022-03-29 17:42:30|1014.3|1013.3|1014.6|1013.6|1014.7|1013.6|1014.3|1013.2|2
1648575760000|2022-03-29 17:42:40|||||||||1
1648575770000|2022-03-29 17:42:50|1014.3|1013.7|1014.9|1013.9|1015.5|1014.5|1014.3|1013.7|7
1648575780000|2022-03-29 17:43:00|1014.7|1014.1|1015|1013.5|1015|1014.1|1014.5|1013.5|7
1648575790000|2022-03-29 17:43:10|1014.7|1013.7|1014.8|1013.8|1014.8|1013.8|1014.5|1013.3|2
1648575800000|2022-03-29 17:43:20|1014.7|1013.7|1014.6|1013.6|1014.8|1013.8|1014.1|1013.4|6
1648575810000|2022-03-29 17:43:30|1014.5|1013.5|1014.7|1013.7|1015.3|1014|1014.5|1013.5|3
1648575820000|2022-03-29 17:43:40|1014.5|1013.5|1014.4|1013.4|1014.5|1013.6|1014.2|1013.3|4
1648575830000|2022-03-29 17:43:50|1014.5|1013.5|1014.4|1013.8|1014.5|1013.8|1014.3|1013.5|7
1648575840000|2022-03-29 17:44:00|1015.1|1014.1|1015|1014|1015.8|1015.1|1015|1014|9
1648575850000|2022-03-29 17:44:10|1014.6|1013.8|1015.5|1014.5|1015.5|1014.8|1014.6|1013.8|1
1648575860000|2022-03-29 17:44:20|1016.2|1014.7|1015.7|1014.7|1016.7|1015.2|1015.7|1014.6|8
1648575870000|2022-03-29 17:44:30|1015.6|1014.6|1015.8|1014.8|1015.8|1014.8|1015.5|1014.5|3
1648575880000|2022-03-29 17:44:40|1015.9|1014.9|1016.2|1015.2|1016.2|1015.4|1015.9|1014.9|2
1648575890000|2022-03-29 17:44:50|1016.1|1015.1|1015.7|1014.2|1016.1|1015.1|1015.5|1014.2|6
1648575900000|2022-03-29 17:45:00|1015|1014.4|1014.2|1013.6|1015.2|1014.4|1014.2|1013.2|3
1648575910000|2022-03-29 17:45:10|1014.1|1013.5|1014.5|1013.5|1015.7|1014.2|1014|1013.2|14
1648575920000|2022-03-29 17:45:20|1015.7|1014.2|1015.9|1014.4|1016|1014.7|1014.9|1014|10
1648575930000|2022-03-29 17:45:30|1015.7|1014.7|1016|1015|1016.3|1015.7|1015.7|1014.7|1
1648575940000|2022-03-29 17:45:40|1015.8|1015.2|1016.3|1015.3|1016.3|1015.3|1015.8|1015.2|5
1648575950000|2022-03-29 17:45:50|1015.9|1014.9|1015.8|1014.8|1016.3|1015.3|1015.7|1014.7|9
1648575960000|2022-03-29 17:46:00|1016|1015|1016.7|1016.1|1016.7|1016.1|1015.7|1014.9|3
1648575970000|2022-03-29 17:46:10|1016.8|1015.3|1017.4|1015.9|1017.4|1015.9|1016.7|1015.3|5
1648575980000|2022-03-29 17:46:20|1017.6|1016.1|1017.1|1016.5|1017.6|1016.5|1016.6|1015.8|19
1648575990000|2022-03-29 17:46:30|1017.3|1016.3|1017.9|1016.4|1017.9|1016.5|1017.3|1016.3|1
1648576000000|2022-03-29 17:46:40|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|1017.5|1016.5|0
1648576010000|2022-03-29 17:46:50|1017.1|1016.2|1016.7|1015.7|1017.1|1016.3|1016.6|1015.6|12
1648576020000|2022-03-29 17:47:00|1016.6|1016|1017.3|1016.3|1017.7|1016.5|1016.6|1015.6|3
1648576030000|2022-03-29 17:47:10|1017.5|1016.7|1017.3|1016.3|1017.5|1016.7|1017.3|1016.3|3
1648576040000|2022-03-29 17:47:20|1017.4|1016.4|1017.5|1016.5|1017.7|1016.9|1017|1016|17
1648576050000|2022-03-29 17:47:30||1016.9||1016.5||1016.9||1016.5|0
1648576060000|2022-03-29 17:47:40|1017.1|1016.1|1017.5|1016.5|1017.5|1016.5|1017|1016|1
1648576070000|2022-03-29 17:47:50|1017.3|1016.3|1017.5|1016.5|1017.6|1016.9|1017.2|1016.3|6
1648576080000|2022-03-29 17:48:00|1017.6|1016.6|1018.5|1017.5|1018.5|1017.5|1017.5|1016.6|11
1648576090000|2022-03-29 17:48:10|1018.3|1017.3|1018.5|1017.5|1018.5|1017.5|1018.2|1017.2|2
1648576100000|2022-03-29 17:48:20|1018.2|1017.6|1017.7|1016.7|1018.2|1017.6|1017.5|1016.7|7
1648576110000|2022-03-29 17:48:30|1017.9|1017.1|1016.7|1015.7|1018.1|1017.3|1016.6|1015.7|7
1648576120000|2022-03-29 17:48:40|1016.4|1015.8|1017.2|1016.2|1017.3|1016.3|1016.4|1015.8|13
1648576130000|2022-03-29 17:48:50|1017.3|1015.8|1016.4|1015.8|1017.3|1016.2|1015.9|1014.8|11
1648576140000|2022-03-29 17:49:00|1016.8|1015.9|1016.7|1015.2|1016.8|1015.9|1016.3|1015.2|7
1648576150000|2022-03-29 17:49:10|1016|1015|1016.5|1015|1016.8|1015.7|1016|1015|5
1648576160000|2022-03-29 17:49:20|1016.3|1015.3|1016.4|1015.4|1016.4|1015.4|1016.3|1015.3|4
1648576170000|2022-03-29 17:49:30|1016.3|1015.7|1017.1|1015.6|1017.1|1015.7|1016.3|1015.4|5
1648576180000|2022-03-29 17:49:40|1017.3|1015.8|1017.5|1016.5|1017.6|1016.7|1017.1|1015.8|2
1648576190000|2022-03-29 17:49:50|1017.4|1016.4|1017.6|1016.6|1017.7|1016.6|1017.1|1016.1|5
1648576200000|2022-03-29 17:50:00|1017.7|1016.2|1017|1016|1017.7|1016.2|1017|1015.9|1
1648576210000|2022-03-29 17:50:10|1016.8|1015.8|1016.6|1016|1017.5|1016.2|1016.5|1015.8|6
1648576220000|2022-03-29 17:50:20|1017.3|1016.3|1017.2|1016.2|1017.4|1016.4|1016.8|1015.8|11
1648576230000|2022-03-29 17:50:30|1017.1|1016.1|1016.7|1015.7|1017.2|1016.5|1016.7|1015.5|11
1648576240000|2022-03-29 17:50:40|1016.6|1016|1016.9|1015.9|1017|1016|1016.6|1015.9|1
1648576250000|2022-03-29 17:50:50|1016.8|1015.8|1016.4|1015.4|1016.8|1015.8|1016.4|1015.4|5
1648576260000|2022-03-29 17:51:00|1016.8|1015.8|1016.4|1015.4|1017.1|1016.1|1016.3|1015|5
1648576270000|2022-03-29 17:51:10|1016.8|1015.3|1017.4|1015.9|1017.4|1015.9|1016.1|1015.3|4
1648576280000|2022-03-29 17:51:20|1017.3|1016.3|1017.7|1016.7|1017.7|1016.7|1017.3|1016.3|4
1648576290000|2022-03-29 17:51:30|1017.5|1016.9|1017.7|1016.7|1017.8|1016.9|1017.5|1016.6|2
1648576300000|2022-03-29 17:51:40|1017.6|1016.6|1017|1016|1017.6|1016.6|1016.8|1015.8|1
1648576310000|2022-03-29 17:51:50|1016.9|1015.9|1017|1015.5|1017.3|1016.3|1016.7|1015.5|12
1648576320000|2022-03-29 17:52:00|1016.8|1015.3|1017.6|1016.6|1017.6|1016.6|1016.5|1015.3|3
1648576330000|2022-03-29 17:52:10|1018.1|1016.9|1017.8|1016.8|1018.1|1016.9|1017.8|1016.8|1
1648576340000|2022-03-29 17:52:20|1017.9|1016.9|1017.6|1016.6|1018|1017|1017.5|1016.5|5
1648576350000|2022-03-29 17:52:30|1017.5|1016.5|1017.4|1016.4|1017.6|1016.8|1017.3|1016.4|1
1648576360000|2022-03-29 17:52:40|1017.6|1016.6|1017.5|1016.5|1017.6|1016.8|1017.4|1016.4|0
1648576370000|2022-03-29 17:52:50|1017.6|1016.6|1017.6|1016.6|1017.6|1016.6|1017.5|1016.5|6
1648576380000|2022-03-29 17:53:00|1017.7|1017.1|1018.6|1018|1018.8|1018|1017.4|1016.8|7
1648576390000|2022-03-29 17:53:10|1018.8|1018.2|1019.1|1018.1|1019.5|1018.2|1018.6|1017.9|6
1648576400000|2022-03-29 17:53:20|1019.8|1018.3|1019.2|1018.2|1020|1019.2|1019|1017.7|22
1648576410000|2022-03-29 17:53:30|1019.3|1018.3|1018.5|1017.5|1019.3|1018.3|1018.5|1017.4|5
1648576420000|2022-03-29 17:53:40|1019|1017.6|1018.9|1017.9|1019.1|1017.9|1018.9|1017.6|1
1648576430000|2022-03-29 17:53:50|1018.6|1018|1019.2|1018.2|1019.2|1018.3|1018.5|1017.9|5
1648576440000|2022-03-29 17:54:00|1019|1018.4|1019|1018|1019|1018.4|1018.8|1017.8|5
1648576450000|2022-03-29 17:54:10|1019.2|1017.7|1018.6|1017.6|1019.2|1017.9|1018.5|1017.4|2
1648576460000|2022-03-29 17:54:20|1018.7|1017.7|1018.6|1017.6|1018.7|1017.7|1018.4|1017.4|13
1648576470000|2022-03-29 17:54:30|1018.3|1017.7|1017.6|1016.6|1018.5|1017.7|1017.4|1016|9
1648576480000|2022-03-29 17:54:40|1017.4|1016.4|1017.4|1016.8|1017.5|1016.8|1016.9|1015.8|7
1648576490000|2022-03-29 17:54:50|1017.1|1016.5|1017.1|1016.1|1017.4|1016.5|1016.8|1016.1|6
1648576500000|2022-03-29 17:55:00|1016.8|1016.2|1016.9|1015.9|1017.4|1016.5|1016.6|1015.8|7
1648576510000|2022-03-29 17:55:10|1017|1016|1017.7|1016.7|1017.7|1016.7|1017|1016|5
1648576520000|2022-03-29 17:55:20|1017.6|1016.6|1018.6|1017.6|1018.6|1017.6|1017.6|1016.6|5
1648576530000|2022-03-29 17:55:30|1018.5|1017.9|1018.2|1016.7|1018.7|1017.9|1018.2|1016.7|5
1648576540000|2022-03-29 17:55:40|1017.9|1016.9|1019|1018|1019|1018.2|1017.8|1016.8|7
1648576550000|2022-03-29 17:55:50|1018.6|1017.6|1018.6|1017.6|1018.6|1017.7|1018.3|1017.6|6
1648576560000|2022-03-29 17:56:00|1018.3|1017.7|1017.8|1017.2|1018.3|1017.7|1017.8|1016.7|2
1648576570000|2022-03-29 17:56:10|1018|1017.4|1017.6|1016.6|1018|1017.4|1017.6|1016.6|3
1648576580000|2022-03-29 17:56:20|1018.2|1017|1018.1|1017.1|1018.2|1017.1|1017.8|1016.6|5
1648576590000|2022-03-29 17:56:30|1017.7|1016.8|1017.6|1017|1018.1|1017|1017.3|1016.5|6
1648576600000|2022-03-29 17:56:40|1017.5|1016.9|1017.8|1017.2|1018|1017.2|1017.4|1016.8|3
1648576610000|2022-03-29 17:56:50|1017.6|1017|1017.7|1016.7|1017.9|1017|1017.6|1016.7|5
1648576620000|2022-03-29 17:57:00|1017.8|1016.8|1017.8|1017.2|1018|1017.2|1017.6|1016.8|1
1648576630000|2022-03-29 17:57:10|1018.1|1017.1|1018.7|1018.1|1018.8|1018.1|1017.9|1017.1|4
1648576640000|2022-03-29 17:57:20|1018.8|1018.2|1018.6|1017.6|1018.8|1018.2|1018.6|1017.3|6
1648576650000|2022-03-29 17:57:30||1018||1018||1018||1018|1
1648576660000|2022-03-29 17:57:40|1018.8|1017.6|1019.3|1018.7|1019.3|1018.7|1018.8|1017.6|16
1648576670000|2022-03-29 17:57:50|1019.4|1018.4|1018.1|1017.1|1019.4|1018.4|1018.1|1017.1|9
1648576680000|2022-03-29 17:58:00|1018.3|1017.3|1019.4|1018.4|1019.4|1018.4|1018.3|1017.3|4
1648576690000|2022-03-29 17:58:10|1019.9|1018.9|1020|1019|1020.1|1019.5|1019.9|1018.9|7
1648576700000|2022-03-29 17:58:20|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|1019.4|1018.8|10
1648576710000|2022-03-29 17:58:30|1019.8|1019.2|1020.5|1019.5|1020.5|1019.7|1019.8|1019.1|4
1648576720000|2022-03-29 17:58:40|1020.4|1019.8|1020.3|1019.3|1020.8|1020.2|1020.3|1019.3|6
1648576730000|2022-03-29 17:58:50|1020|1019.4|1019.8|1019.2|1020|1019.4|1019.7|1018.5|6
1648576740000|2022-03-29 17:59:00|1020.1|1019.1|1019.9|1019.3|1020.3|1019.4|1019.9|1019.1|3
1648576750000|2022-03-29 17:59:10|1019.8|1019.2|1019.6|1019|1019.8|1019.2|1019.4|1018.4|9
1648576760000|2022-03-29 17:59:20|||||||||5
1648576770000|2022-03-29 17:59:30|||||||||2
1648576780000|2022-03-29 17:59:40|1019.8|1019.2|1020.1|1019.5|1020.8|1019.5|1019.8|1019.1|6
1648576790000|2022-03-29 17:59:50|1020.2|1019.6|1019.7|1018.2|1020.2|1019.6|1018.9|1018.2|9
1648576800000|2022-03-29 18:00:00|1019.9|1018.9|1019.6|1019|1020|1019|1019.6|1018.5|7
1648576810000|2022-03-29 18:00:10|1019.5|1018.6|1018.5|1017.5|1019.5|1018.6|1018.5|1017.5|13
1648576820000|2022-03-29 18:00:20|1018.3|1017.7|1017.5|1016.9|1018.3|1017.7|1017.4|1016.6|12
1648576830000|2022-03-29 18:00:30|1017.6|1016.6|1016.9|1016.3|1017.6|1016.7|1016.9|1016.3|0
1648576840000|2022-03-29 18:00:40|1017.9|1016.9|1016.7|1015.2|1017.9|1016.9|1016.3|1015.2|25
1648576850000|2022-03-29 18:00:50|1016.3|1015.3|1016.6|1015.6|1016.7|1015.9|1016.1|1014.8|29
1648576860000|2022-03-29 18:01:00|1016.5|1015.9|1014.7|1014.1|1016.6|1015.9|1014.7|1014.1|16
1648576870000|2022-03-29 18:01:10|1014.6|1014|1015.2|1014.2|1015.4|1014.4|1014.5|1013.9|1
1648576880000|2022-03-29 18:01:20|1015|1014|1015.7|1015.1|1015.9|1015.1|1015|1014|5
1648576890000|2022-03-29 18:01:30|1015.8|1015.2|1015.7|1014.2|1016|1015.2|1015.7|1014.2|5
1648576900000|2022-03-29 18:01:40|1015.5|1014.5|1016.2|1014.7|1016.2|1015|1015.5|1014.5|1
1648576910000|2022-03-29 18:01:50|1015.8|1014.8|1014.9|1014.3|1016.2|1014.9|1014.9|1014|7
1648576920000|2022-03-29 18:02:00|1015|1014.4|1014.8|1013.8|1015|1014.4|1014.3|1013.7|8
1648576930000|2022-03-29 18:02:10|1014.6|1013.6|1015.3|1014.3|1015.6|1014.9|1014.5|1013.6|17
1648576940000|2022-03-29 18:02:20|1015.4|1014.8|1015.2|1014.2|1015.4|1014.8|1015|1014|6
1648576950000|2022-03-29 18:02:30|1015.1|1014.1|1015.4|1014.4|1015.4|1014.4|1015.1|1014.1|3
1648576960000|2022-03-29 18:02:40|1015.3|1014.7|1015.1|1014.1|1015.4|1014.7|1015|1014.1|1
1648576970000|2022-03-29 18:02:50|1015|1014.4|1015|1014.4|1015|1014.4|1015|1014.4|4
1648576980000|2022-03-29 18:03:00|1015.1|1014.5|1015.2|1014.2|1015.4|1014.5|1014.9|1013.9|8
1648576990000|2022-03-29 18:03:10|1015.1|1014.1|1015.1|1014.5|1015.2|1014.5|1015|1014.1|0
1648577000000|2022-03-29 18:03:20|1015.2|1014.6|1015.9|1014.4|1016.4|1015.4|1015.2|1014.2|11
1648577010000|2022-03-29 18:03:30|1015.4|1014.5|1015.5|1014.5|1015.5|1014.5|1015.4|1014.5|1
1648577020000|2022-03-29 18:03:40|1015.2|1014.2|1016.5|1015.5|1016.9|1015.6|1015.2|1014.2|4
1648577030000|2022-03-29 18:03:50|1016.4|1015.4|1015.9|1014.9|1017.2|1015.7|1015.9|1014.9|14
1648577040000|2022-03-29 18:04:00|1016|1015|1015.9|1014.9|1016.2|1015.2|1015.8|1014.9|1
1648577050000|2022-03-29 18:04:10|||||||||10
1648577060000|2022-03-29 18:04:20|1016.7|1015.7|1017.2|1016.2|1017.7|1016.8|1016.5|1015.5|22
1648577070000|2022-03-29 18:04:30|1016.9|1015.9|1017.1|1016.5|1017.4|1016.6|1016.7|1015.7|2
1648577080000|2022-03-29 18:04:40|1017.2|1016.2|1016.9|1015.9|1017.2|1016.2|1016.9|1015.9|1
1648577090000|2022-03-29 18:04:50|1016.6|1016|1016.7|1015.7|1017.2|1016.2|1016.6|1015.7|10
1648577100000|2022-03-29 18:05:00|1017.1|1016.1|1017.2|1016.2|1017.5|1016.5|1017.1|1016.1|5
1648577110000|2022-03-29 18:05:10|1017.1|1016.1|1017.2|1016.2|1017.5|1016.5|1016.7|1015.9|2
1648577120000|2022-03-29 18:05:20|1017|1016|1017.3|1015.8|1017.3|1016|1017|1015.8|8
1648577130000|2022-03-29 18:05:30|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|1016.7|1015.6|17
1648577140000|2022-03-29 18:05:40|1017.5|1016|1017.5|1016|1017.5|1016|1017.5|1016|0
1648577150000|2022-03-29 18:05:50|1017.2|1016.2|1017.7|1016.2|1017.9|1017|1017.1|1016.1|13
1648577160000|2022-03-29 18:06:00|1017.4|1016.4|1017.7|1016.7|1017.7|1017|1017.4|1016.4|1
1648577170000|2022-03-29 18:06:10|1018.2|1017.1|1019.4|1018.8|1019.4|1018.8|1018.1|1017.1|23
1648577180000|2022-03-29 18:06:20|1019.6|1018.6|1018.2|1017.6|1019.6|1018.6|1018.1|1017.4|4
1648577190000|2022-03-29 18:06:30|1018.6|1018|1018.9|1017.9|1018.9|1018.1|1018.3|1017.4|11
1648577200000|2022-03-29 18:06:40|1019|1018|1019|1018|1019|1018.2|1018.7|1018|4
1648577210000|2022-03-29 18:06:50|1018.9|1018.3|1018.7|1018.1|1019|1018.3|1018.3|1017.7|2
1648577220000|2022-03-29 18:07:00|1018.6|1018|1019.5|1018.5|1019.5|1018.7|1018.6|1017.9|10
1648577230000|2022-03-29 18:07:10|1019.4|1018.4|1018.8|1018.2|1019.4|1018.4|1018.8|1018.2|1
1648577240000|2022-03-29 18:07:20|1019.1|1018.5|1018.7|1017.7|1019.1|1018.5|1018.7|1017.7|17
1648577250000|2022-03-29 18:07:30|1018.4|1017.8|1018.3|1017.7|1018.5|1017.8|1018.2|1017.2|8
1648577260000|2022-03-29 18:07:40|1018.5|1017.5|1018.4|1017.8|1018.5|1017.8|1018.3|1017.5|0
1648577270000|2022-03-29 18:07:50|1018.3|1017.7|1019.2|1018.2|1019.4|1018.4|1018.3|1017.7|7
1648577280000|2022-03-29 18:08:00|1019.1|1018.1|1018.7|1017.7|1019.2|1018.2|1018.5|1017.5|5
1648577290000|2022-03-29 18:08:10|1018.6|1017.6|1018|1017.4|1018.6|1017.6|1018|1017.2|2
1648577300000|2022-03-29 18:08:20|1017.9|1017.3|1018.2|1017.2|1018.2|1017.3|1017.9|1017.2|0
1648577310000|2022-03-29 18:08:30|1018.4|1017.4|1018.2|1017.2|1018.4|1017.4|1018.2|1017.2|6
1648577320000|2022-03-29 18:08:40|1017.8|1017.3|1017.6|1016.6|1018.3|1017.3|1017.6|1016.6|10
1648577330000|2022-03-29 18:08:50|1017.4|1016.4|1017.9|1016.9|1017.9|1017.1|1017.4|1016.4|1
1648577340000|2022-03-29 18:09:00|1017.6|1017|1018.1|1017.1|1018.5|1017.5|1017.5|1016.5|47
1648577350000|2022-03-29 18:09:10|1018|1017.4|1018.1|1017.1|1018.3|1017.4|1017.8|1016.8|23
1648577360000|2022-03-29 18:09:20|1018.3|1017.3|1018.3|1017.3|1018.5|1017.7|1018|1017.1|8
1648577370000|2022-03-29 18:09:30|1018.1|1017.1|1018.4|1017.4|1018.4|1017.4|1017.8|1016.8|12
1648577380000|2022-03-29 18:09:40|1018.1|1017.5|1018.8|1018.2|1019.1|1018.2|1018.1|1017.2|7
1648577390000|2022-03-29 18:09:50|1019|1018.4|1019.6|1018.6|1019.8|1018.8|1018.4|1017.8|43
1648577400000|2022-03-29 18:10:00|1019.4|1018.4|1019.1|1018.5|1019.4|1018.6|1019.1|1018.3|3
1648577410000|2022-03-29 18:10:10|1019.4|1018.1|1019|1018|1019.4|1018.4|1018.7|1018|8
1648577420000|2022-03-29 18:10:20|1018.9|1018.3|1019.3|1018.3|1019.4|1018.4|1018.9|1018.3|0
1648577430000|2022-03-29 18:10:30|1019.1|1018.5|1019.3|1018.7|1019.3|1018.7|1018.8|1018.2|8
1648577440000|2022-03-29 18:10:40|1017.9|1017.3|1018.4|1017.4|1018.9|1018.2|1017.9|1017.3|7
1648577450000|2022-03-29 18:10:50|1017.9|1017.3|1018.3|1017.3|1019|1017.9|1017.9|1017.3|4
1648577460000|2022-03-29 18:11:00|1018.2|1017.6|1017.7|1016.7|1018.6|1017.9|1017.7|1016.7|8
1648577470000|2022-03-29 18:11:10|1017.6|1017|1019.4|1018.4|1019.4|1018.4|1017.6|1017|53
1648577480000|2022-03-29 18:11:20|1019.6|1019|1019.1|1018.1|1019.6|1019|1018.9|1017.9|11
1648577490000|2022-03-29 18:11:30|1018.9|1017.9|1019.5|1018.5|1019.6|1018.7|1018.8|1017.9|3
1648577500000|2022-03-29 18:11:40|1019.1|1018.1|1018.6|1017.6|1019.4|1018.6|1018.6|1017.6|4
1648577510000|2022-03-29 18:11:50|1018.5|1017.5|1018.2|1017.2|1018.5|1017.5|1018|1017.1|0
1648577520000|2022-03-29 18:12:00|1018.1|1017.1|1017.6|1016.6|1018.1|1017.4|1017.6|1016.6|0
1648577530000|2022-03-29 18:12:10|1017.5|1016.9|1017.5|1016.9|1017.9|1017.2|1017.5|1016.6|4
1648577540000|2022-03-29 18:12:20|1018.1|1017.1|1018.1|1017.1|1018.2|1017.4|1017.8|1017|8
1648577550000|2022-03-29 18:12:30|1018.2|1017.2|1019.5|1018|1020.2|1019.6|1018.2|1017|5
1648577560000|2022-03-29 18:12:40|1018.7|1017.7|1019.2|1017.7|1019.4|1017.9|1018.2|1017.6|5
1648577570000|2022-03-29 18:12:50|1019.1|1017.6|1018.9|1017.4|1019.1|1017.6|1018.6|1017.3|0
1648577580000|2022-03-29 18:13:00|1019|1017.5|1017.4|1015.9|1019.7|1018.7|1017.4|1015.9|26
1648577590000|2022-03-29 18:13:10|1017.5|1016|1017.5|1016|1018|1016.7|1017.3|1016|8
1648577600000|2022-03-29 18:13:20|1017|1016.4|1016.8|1016.2|1017|1016.4|1016.6|1015.8|19
1648577610000|2022-03-29 18:13:30|1017.2|1016.3|1017|1016.4|1017.2|1016.5|1016.9|1016.3|12
1648577620000|2022-03-29 18:13:40|1017.1|1016.5|1016.1|1015.5|1017.5|1016.9|1016.1|1014.6|28
1648577630000|2022-03-29 18:13:50|1016.2|1015.6|1012.5|1011|1016.2|1015.6|1012.2|1010.7|42
1648577640000|2022-03-29 18:14:00|1012.2|1011.2|1012.8|1012.2|1013.7|1012.7|1011.7|1011|105
1648577650000|2022-03-29 18:14:10|1012.2|1011.8|1012.8|1011.8|1013|1011.9|1011.3|1009.8|57
1648577660000|2022-03-29 18:14:20|1012.6|1012|1012|1011|1013|1012|1011.5|1010.9|72
1648577670000|2022-03-29 18:14:30|1012.1|1011.1|1012.7|1011.2|1013|1011.8|1011.6|1011|82
1648577680000|2022-03-29 18:14:40|1012.1|1011.5|1012.5|1011.5|1012.6|1011.6|1011.7|1011|82
1648577690000|2022-03-29 18:14:50|1012.4|1011.8|1011.4|1010.8|1012.6|1012|1010.9|1010|163
1648577700000|2022-03-29 18:15:00|1010.8|1009.3|1009.6|1009|1010.8|1009.8|1009|1008|39
1648577710000|2022-03-29 18:15:10|1010.5|1009.5|1009.8|1008.8|1010.5|1009.5|1009.5|1008|5
1648577720000|2022-03-29 18:15:20|1010.1|1008.6|1010|1009|1010.4|1009.2|1009.5|1008.6|5
1648577730000|2022-03-29 18:15:30|1010.1|1008.6|1010.8|1009.8|1010.9|1010.1|1009.8|1008.5|7
1648577740000|2022-03-29 18:15:40|1010.6|1010|1010.8|1009.8|1010.9|1010.2|1010.2|1009.4|6
1648577750000|2022-03-29 18:15:50|1010.9|1009.9|1010.5|1009.5|1010.9|1010.2|1010.5|1009.1|9
1648577760000|2022-03-29 18:16:00|1010.8|1009.3|1009.9|1009.3|1010.9|1009.9|1009.9|1008.8|34
1648577770000|2022-03-29 18:16:10|1010|1009.4|1010|1009.4|1010|1009.4|1009.9|1009.3|9
1648577780000|2022-03-29 18:16:20|1010.8|1009.8|1010.1|1009.5|1010.9|1009.8|1010.1|1009.3|2
1648577790000|2022-03-29 18:16:30|1010.6|1009.6|1010.5|1009.5|1010.6|1009.9|1010.4|1009.5|0
1648577800000|2022-03-29 18:16:40|1010.1|1009.9|1010.5|1009.5|1010.6|1009.9|1010.1|1009.3|0
1648577810000|2022-03-29 18:16:50|1010.4|1009.9|1011|1010|1011|1010.2|1010.4|1009.5|8
1648577820000|2022-03-29 18:17:00|1010.9|1010.3|1010.9|1010.3|1011.1|1010.4|1010.7|1010|4
1648577830000|2022-03-29 18:17:10|1011.5|1010.5|1011.4|1010.4|1011.6|1010.5|1011.4|1010.1|3
1648577840000|2022-03-29 18:17:20|1011.1|1010.5|1011.4|1010.4|1011.4|1010.5|1011.1|1010.3|0
1648577850000|2022-03-29 18:17:30|1011.1|1010.1|1011.1|1010.1|1011.3|1010.1|1010.9|1009.7|10
1648577860000|2022-03-29 18:17:40|1011.3|1009.8|1010.8|1010.2|1011.3|1010.2|1010.8|1009.8|2
1648577870000|2022-03-29 18:17:50|1010.9|1009.9|1010.3|1009.7|1011|1010.2|1010.1|1009.5|2
1648577880000|2022-03-29 18:18:00|1010.5|1009.5|1010.8|1009.8|1011.1|1010|1010.5|1009.4|6
1648577890000|2022-03-29 18:18:10|1010.5|1009.9|1011.3|1010.7|1011.3|1010.7|1010.5|1009.7|1
1648577900000|2022-03-29 18:18:20|1011.6|1011|1011.9|1011.3|1012.1|1011.4|1011.6|1011|19
1648577910000|2022-03-29 18:18:30|1011.2|1010.6|1012.2|1011.6|1012.2|1011.6|1011.2|1010.5|22
1648577920000|2022-03-29 18:18:40|1012.3|1011.7|1011.8|1011.2|1012.3|1011.7|1011.8|1011.2|3
1648577930000|2022-03-29 18:18:50|1013.7|1012.2|1012.8|1012.2|1013.7|1012.5|1012.7|1011.5|5
1648577940000|2022-03-29 18:19:00|1012.7|1012.1|1011.3|1010.7|1012.7|1012.1|1011.3|1010.5|4
1648577950000|2022-03-29 18:19:10|1011.2|1010.6|1011.3|1010.7|1011.3|1010.7|1011.2|1010.6|1
1648577960000|2022-03-29 18:19:20|1011.4|1010.8|1011.6|1011|1011.6|1011|1011.4|1010.8|4
1648577970000|2022-03-29 18:19:30|1011.8|1010.8|1011.7|1011.1|1011.8|1011.2|1011.6|1010.6|5
1648577980000|2022-03-29 18:19:40|1011.8|1011.2|1010.6|1010|1011.9|1011.2|1010.6|1010|16
1648577990000|2022-03-29 18:19:50|1010.7|1010.1|1010.8|1009.3|1010.9|1010.2|1010.2|1009.3|6
1648598400000|2022-03-30 00:00:00|1011.8|1010.3|1012.3|1010.8|1012.4|1010.9|1011.8|1010.3|13
1648598410000|2022-03-30 00:00:10|1012|1010.5|1012.6|1011.1|1012.6|1011.1|1012|1010.5|2
1648598420000|2022-03-30 00:00:20|1012.8|1011.3|1014.2|1012.7|1014.2|1012.7|1012.8|1011.3|3
1648598430000|2022-03-30 00:00:30|1014.3|1012.8|1014.5|1013|1014.5|1013|1014.2|1012.7|2
1648598440000|2022-03-30 00:00:40|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|1
1648598450000|2022-03-30 00:00:50|1014.5|1013|1014.5|1013|1014.5|1013|1014.5|1013|1
1648598460000|2022-03-30 00:01:00|1015|1013.5|1015.1|1013.6|1015.2|1013.7|1015|1013.5|56
1648598480000|2022-03-30 00:01:20|1015.5|1014|1016.8|1015.3|1016.8|1015.3|1015.5|1014|6
1648598490000|2022-03-30 00:01:30|1017.2|1015.7|1018.3|1016.8|1018.4|1016.9|1016.9|1015.7|4
1648598500000|2022-03-30 00:01:40|1018.6|1017.1|1018.7|1017.2|1018.7|1017.2|1018.6|1017.1|0
1648598510000|2022-03-30 00:01:50|1018.8|1017.3|1018.8|1017.3|1018.8|1017.3|1018.8|1017.3|0
1648598520000|2022-03-30 00:02:00|1018.7|1017.7|1018|1016.5|1018.8|1017.8|1018|1016.5|2
1648598530000|2022-03-30 00:02:10|1017.9|1016.4|1017.3|1015.8|1017.9|1016.4|1016.9|1015.4|2
1648598540000|2022-03-30 00:02:20|1017.4|1015.9|1017.4|1015.9|1017.4|1015.9|1017.4|1015.9|0
1648598550000|2022-03-30 00:02:30|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|0
1648598560000|2022-03-30 00:02:40|1017.2|1015.7|1016|1014.5|1017.2|1015.7|1016|1014.5|3
1648598570000|2022-03-30 00:02:50|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|0
1648598580000|2022-03-30 00:03:00|1015.7|1014.2|1015.8|1014.3|1016.1|1014.6|1015.7|1014.2|2
1648598590000|2022-03-30 00:03:10|1016|1014.5|1016.1|1014.6|1016.1|1014.6|1016|1014.5|0
1648598600000|2022-03-30 00:03:20|1016|1014.5|1015.9|1014.4|1016|1014.5|1015.9|1014.4|1
1648598610000|2022-03-30 00:03:30|1016|1014.5|1015.9|1014.4|1016|1014.5|1015.7|1014.2|8
1648598620000|2022-03-30 00:03:40|1015.5|1014.5|1015.9|1014.4|1015.9|1014.5|1015.3|1014|2
1648598630000|2022-03-30 00:03:50|1015.6|1014.1|1015.6|1014.1|1015.6|1014.1|1015.5|1014|2
1648598640000|2022-03-30 00:04:00|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|0
1648598650000|2022-03-30 00:04:10|1015.4|1013.9|1015.3|1013.8|1015.4|1013.9|1015.3|1013.8|0
1648598660000|2022-03-30 00:04:20|1015.1|1013.6|1014.5|1013|1015.1|1013.6|1014.5|1013|0
1648598670000|2022-03-30 00:04:30|1014.4|1012.9|1014.8|1013.3|1014.8|1013.3|1014.3|1012.8|0
1648598680000|2022-03-30 00:04:40|1015.5|1014|1014.7|1013.2|1015.6|1014.2|1014.6|1013.1|5
1648598690000|2022-03-30 00:04:50|1015|1013.5|1015|1013.5|1015.3|1013.8|1015|1013.5|2
1648598700000|2022-03-30 00:05:00|1014.9|1013.4|1014.4|1012.9|1015|1013.5|1014.4|1012.9|3
1648598710000|2022-03-30 00:05:10|1014.3|1012.8|1014.3|1012.8|1014.3|1012.8|1014.3|1012.8|0
1648598730000|2022-03-30 00:05:30|1014.4|1012.9|1015|1013.5|1015|1013.5|1014.4|1012.9|0
1648598740000|2022-03-30 00:05:40|1015.1|1013.6|1015.3|1014.3|1015.4|1014.3|1015.1|1013.6|1
1648598760000|2022-03-30 00:06:00|1015.9|1014.4|1016.1|1014.6|1016.1|1014.6|1015.9|1014.4|3
1648598770000|2022-03-30 00:06:10|1016.2|1014.7|1016.2|1014.7|1016.2|1014.7|1016.2|1014.7|0
1648598780000|2022-03-30 00:06:20|1016.6|1015.1|1015.7|1014.2|1016.6|1015.1|1015.6|1014.1|1
1648598790000|2022-03-30 00:06:30|1015.6|1014.1|1015.6|1014.1|1015.6|1014.1|1015.6|1014.1|0
1648598810000|2022-03-30 00:06:50|1015.4|1013.9|1015.2|1013.7|1015.7|1014.5|1015.1|1013.6|0
1648598820000|2022-03-30 00:07:00|1015.3|1014.6|1015.7|1014.7|1015.7|1014.8|1015.3|1013.8|3
1648598830000|2022-03-30 00:07:10|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|0
1648598840000|2022-03-30 00:07:20|1015.7|1014.7|1015.1|1013.6|1015.7|1014.7|1015.1|1013.6|1
1648598850000|2022-03-30 00:07:30|1015.2|1013.7|1015.6|1014.1|1015.6|1014.1|1015.2|1013.7|1
1648598860000|2022-03-30 00:07:40|1015|1014|1015.3|1013.8|1015.6|1014.1|1015|1013.8|0
1648598870000|2022-03-30 00:07:50|1015.4|1013.9|1015.4|1013.9|1015.4|1013.9|1015.4|1013.9|0
1648598910000|2022-03-30 00:08:30|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1648598920000|2022-03-30 00:08:40|1016|1014.5|1015.8|1014.3|1016|1014.5|1015.8|1014.3|4
1648598930000|2022-03-30 00:08:50|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|0
1648598940000|2022-03-30 00:09:00|1016.4|1015.8|1015.9|1014.4|1016.8|1015.8|1015.9|1014.4|1
1648598970000|2022-03-30 00:09:30|1016.1|1015.1|1016.6|1015.1|1016.6|1015.1|1016.1|1015.1|0
1648598990000|2022-03-30 00:09:50|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1
1648599000000|2022-03-30 00:10:00|1016.7|1015.2|1016.7|1015.2|1016.7|1015.2|1016.7|1015.2|0
1648599010000|2022-03-30 00:10:10|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|0
1648599020000|2022-03-30 00:10:20|1016.9|1016.3|1017|1015.5|1017.4|1016.3|1016.9|1015.5|1
1648599030000|2022-03-30 00:10:30|1017.1|1015.6|1017.1|1015.6|1017.1|1015.6|1017.1|1015.6|0
1648599040000|2022-03-30 00:10:40|1017.2|1015.7|1017.3|1015.8|1017.3|1015.8|1017.2|1015.7|3
1648599050000|2022-03-30 00:10:50|1017.2|1016.2|1017.9|1016.4|1017.9|1016.4|1017.2|1015.9|1
1648599060000|2022-03-30 00:11:00|1017.7|1016.2|1016.6|1015.1|1017.7|1016.2|1016.6|1015.1|2
1648599100000|2022-03-30 00:11:40|1015.6|1015|1016.1|1014.6|1016.2|1015|1015.6|1014.6|3
1648599130000|2022-03-30 00:12:10|||||||||1
1648599160000|2022-03-30 00:12:40|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|0
1648599170000|2022-03-30 00:12:50|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|0
1648599180000|2022-03-30 00:13:00|1015.9|1014.4|1015.4|1013.9|1015.9|1014.4|1015.4|1013.9|4
1648599190000|2022-03-30 00:13:10|1015.1|1013.6|1015.2|1013.7|1015.3|1013.8|1015.1|1013.6|16
1648599200000|2022-03-30 00:13:20|1015.1|1013.6|1015.1|1013.6|1015.1|1013.6|1015.1|1013.6|0
1648599210000|2022-03-30 00:13:30|1015.2|1013.7|1015.3|1013.8|1015.3|1013.8|1015.2|1013.7|2
1648599240000|2022-03-30 00:14:00|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|0
1648599260000|2022-03-30 00:14:20|1015.5|1014|1015.3|1014.3|1015.5|1014.3|1015.3|1014|1
1648599300000|2022-03-30 00:15:00|1015.2|1013.8|1015.2|1013.7|1015.2|1013.8|1015.2|1013.7|0
1648599400000|2022-03-30 00:16:40|1015.3|1013.8|1015.8|1014.8|1016|1014.8|1015.3|1013.8|2
1648599410000|2022-03-30 00:16:50|1016.1|1015.1|1016.5|1015|1016.5|1015.1|1016.1|1015|0
1648599420000|2022-03-30 00:17:00|1016.6|1015.1|1016.6|1015.1|1016.6|1015.1|1016.6|1015.1|0
1648599450000|2022-03-30 00:17:30|1016.7|1015.2|1016.6|1015.6|1017|1015.6|1016.6|1015.2|1
1648599460000|2022-03-30 00:17:40|1016.5|1015|1016.5|1015|1016.5|1015|1016.5|1015|1
1648599480000|2022-03-30 00:18:00|1016.4|1014.9|1016.5|1015|1016.5|1015|1016.4|1014.9|0
1648599530000|2022-03-30 00:18:50|1016.6|1015.1|1016.6|1015.1|1016.6|1015.1|1016.6|1015.1|0
1648599540000|2022-03-30 00:19:00|1016.5|1015|1016.3|1015.7|1016.5|1015.7|1016|1014.8|1
1648599550000|2022-03-30 00:19:10|1016.5|1015.5|1016.6|1015.6|1016.6|1015.6|1016.5|1015.5|0
1648599560000|2022-03-30 00:19:20|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|0
1648599570000|2022-03-30 00:19:30|1016.6|1015.1|1016.6|1015.6|1016.8|1015.6|1016.6|1015.1|0
1648599580000|2022-03-30 00:19:40|1017|1015.5|1017.1|1015.6|1017.1|1015.6|1017|1015.5|0
1648599590000|2022-03-30 00:19:50|1017|1015.5|1015.8|1015.2|1017|1015.5|1015.8|1015.1|1
1648599610000|2022-03-30 00:20:10|1015.7|1015.1|1014.3|1012.8|1015.7|1015.1|1014.3|1012.8|2
1648599620000|2022-03-30 00:20:20|1014.2|1012.7|1014.5|1013|1014.5|1013|1014.2|1012.7|0
1648599630000|2022-03-30 00:20:30|1014.4|1013.4|1015|1013.5|1015|1013.5|1014.4|1013.3|0
1648599640000|2022-03-30 00:20:40|1014.9|1013.4|1014.9|1013.4|1014.9|1013.4|1014.9|1013.4|0
1648599650000|2022-03-30 00:20:50|1014.6|1013.1|1014.1|1013.1|1014.6|1013.2|1014.1|1013|0
1648599680000|2022-03-30 00:21:20|1014.2|1012.7|1013.9|1012.9|1014.2|1012.9|1013.9|1012.7|1
1648599690000|2022-03-30 00:21:30|1013.8|1013.2|1014.8|1013.3|1014.8|1013.3|1013.8|1012.9|4
1648599700000|2022-03-30 00:21:40|1014.1|1013.5|1014.8|1013.3|1015|1013.5|1014.1|1013.3|1
1648599720000|2022-03-30 00:22:00|1014.6|1013.1|1014.6|1013.1|1014.6|1013.1|1014.6|1013.1|0
1648599740000|2022-03-30 00:22:20|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|0
1648599750000|2022-03-30 00:22:30|1014.6|1013.1|1014.8|1013.3|1014.8|1013.3|1014.6|1013.1|0
1648599770000|2022-03-30 00:22:50|1014.6|1013.1|1014.1|1013.1|1014.6|1013.1|1014.1|1013.1|0
1648599790000|2022-03-30 00:23:10|1013.6|1012.1|1013.6|1012.1|1013.6|1012.1|1013.6|1012.1|6
1648599810000|2022-03-30 00:23:30|1013.7|1012.2|1013.9|1012.4|1013.9|1012.4|1013.7|1012.2|0
1648599820000|2022-03-30 00:23:40|1014|1012.5|1014|1012.5|1014|1012.5|1014|1012.5|0
1648599830000|2022-03-30 00:23:50|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|1
1648599840000|2022-03-30 00:24:00|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|0
1648599860000|2022-03-30 00:24:20|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|0
1648599910000|2022-03-30 00:25:10|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|0
1648599920000|2022-03-30 00:25:20|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|0
1648599980000|2022-03-30 00:26:20|1013.7|1013.1|1014.2|1013.2|1014.2|1013.2|1013.7|1013.1|0
1648600010000|2022-03-30 00:26:50|1013.9|1012.9|1012.9|1011.4|1013.9|1012.9|1012.9|1011.4|3
1648600030000|2022-03-30 00:27:10|1012.8|1011.3|1012.8|1011.3|1012.8|1011.3|1012.8|1011.3|0
1648600050000|2022-03-30 00:27:30|1013|1011.5|1013|1011.5|1013|1011.5|1013|1011.5|0
1648600060000|2022-03-30 00:27:40|1012.9|1011.4|1012.4|1011.4|1012.9|1011.4|1012.4|1011.4|2
1648600070000|2022-03-30 00:27:50|1012.2|1011.2|1011.3|1009.8|1012.2|1011.2|1011.3|1009.8|2
1648600150000|2022-03-30 00:29:10|1010.3|1009.7|1010.2|1009.6|1010.3|1009.7|1010.2|1009.6|4
1648600170000|2022-03-30 00:29:30|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|1
1648600180000|2022-03-30 00:29:40|||||||||4
1648600200000|2022-03-30 00:30:00|1010.3|1009.7|1011.9|1010.4|1011.9|1010.4|1010.3|1009.7|19
1648600220000|2022-03-30 00:30:20|1010.8|1009.3|1010.9|1009.4|1010.9|1009.4|1010.8|1009.3|4
1648600250000|2022-03-30 00:30:50|1010.7|1009.2|1010.7|1009.2|1010.7|1009.2|1010.7|1009.2|0
1648600310000|2022-03-30 00:31:50|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|0
1648600330000|2022-03-30 00:32:10|1010|1009.4|1010|1009.4|1010|1009.4|1010|1009.4|2
1648600340000|2022-03-30 00:32:20|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|2
1648600360000|2022-03-30 00:32:40|1010.4||1010.4||1010.4||1010.4||1
1648600370000|2022-03-30 00:32:50|1011.4|1009.9|1011.4|1009.9|1011.4|1009.9|1011.4|1009.9|1
1648600390000|2022-03-30 00:33:10|1011.3|1009.8|1011.2|1009.7|1011.3|1009.8|1011.2|1009.7|0
1648600400000|2022-03-30 00:33:20|1010.6|1010|1010.8|1009.3|1010.8|1010|1010.6|1009.3|1
1648600410000|2022-03-30 00:33:30|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|0
1648600440000|2022-03-30 00:34:00|1011.5|1010|1011.5|1010|1011.5|1010|1011.5|1010|5
1648600450000|2022-03-30 00:34:10|1011.7|1010.2|1011.7|1010.2|1011.7|1010.2|1011.7|1010.2|0
1648600500000|2022-03-30 00:35:00|1012|1010.5|1012.4|1010.9|1012.4|1010.9|1011.9|1010.4|5
1648600540000|2022-03-30 00:35:40|1012.1|1010.6|1012|1011|1012.4|1011|1011.9|1010.6|4
1648600560000|2022-03-30 00:36:00|1011.9|1010.9|1012.9|1011.4|1012.9|1011.4|1011.6|1010.4|2
1648600600000|2022-03-30 00:36:40|||||||||1
1648600690000|2022-03-30 00:38:10|1012.2|1011.6|1012|1010.5|1012.2|1011.6|1012|1010.5|2
1648600710000|2022-03-30 00:38:30|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|0
1648600730000|2022-03-30 00:38:50|1011.7|1010.7|1011.9|1010.4|1011.9|1010.8|1011.7|1010.4|2
1648600740000|2022-03-30 00:39:00|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|2
1648600760000|2022-03-30 00:39:20|1010.8|1009.4|1010.9|1009.4|1010.9|1009.4|1010.8|1009.4|0
1648600810000|2022-03-30 00:40:10|1009.8|1009.2|1009.8|1008.8|1009.8|1009.2|1009.7|1008.8|5
1648600830000|2022-03-30 00:40:30|||||||||1
1648600850000|2022-03-30 00:40:50|||||||||1
1648600870000|2022-03-30 00:41:10|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|2
1648600880000|2022-03-30 00:41:20|1007.9|1006.4|1007.9|1006.4|1007.9|1006.4|1007.9|1006.4|1
1648600890000|2022-03-30 00:41:30|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|0
1648600920000|2022-03-30 00:42:00|1008.5|1007|1008.5|1007|1008.5|1007|1008.5|1007|8
1648600950000|2022-03-30 00:42:30|1008.6|1007.1|1008.6|1007.1|1008.7|1007.2|1008.6|1007.1|0
1648600980000|2022-03-30 00:43:00|1008.7|1007.2|1007.6|1006.1|1009.2|1007.7|1007.5|1006|2
1648601030000|2022-03-30 00:43:50|1007.5|1006|1007.5|1006|1007.6|1006.1|1007.5|1006|0
1648601040000|2022-03-30 00:44:00|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|0
1648601060000|2022-03-30 00:44:20|1006.8|1006.2|1005.3|1003.8|1006.8|1006.2|1005.3|1003.8|4
1648601100000|2022-03-30 00:45:00|1005.4|1003.9|1005.7|1004.2|1005.7|1004.8|1005.4|1003.9|1
1648601110000|2022-03-30 00:45:10|1005.6|1004.1|1005.1|1003.6|1005.6|1004.1|1005.1|1003.6|4
1648601120000|2022-03-30 00:45:20|1004.9|1003.9|1005.5|1004|1005.5|1004|1004.9|1003.9|1
1648601130000|2022-03-30 00:45:30|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|0
1648601160000|2022-03-30 00:46:00|1005.8|1004.3|1005.4|1004.4|1005.8|1004.4|1005.4|1004.2|0
1648601170000|2022-03-30 00:46:10|1004.7|1004.1|1004.9|1003.4|1004.9|1004.1|1004.7|1003.4|1
1648601180000|2022-03-30 00:46:20|1003.3|1001.8|1002.9|1001.4|1003.3|1001.8|1002.9|1001.4|5
1648601200000|2022-03-30 00:46:40|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|0
1648601230000|2022-03-30 00:47:10|1002.9|1001.4|1001.5|1000.5|1002.9|1001.4|1001.5|1000.2|6
1648601240000|2022-03-30 00:47:20|1001.2|1000.6|1001.7|1000.2|1001.7|1000.6|1001.2|1000.2|16
1648601270000|2022-03-30 00:47:50|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|0
1648601280000|2022-03-30 00:48:00||1000.9||1000.5||1000.9||1000.5|9
1648601290000|2022-03-30 00:48:10||1000.9||1000.9||1000.9||1000.9|2
1648601320000|2022-03-30 00:48:40|1001.7|1000.7|1001.7|1000.7|1001.7|1001.1|1001.7|1000.7|4
1648601350000|2022-03-30 00:49:10|1001.4|1001.1|1001.4|1000.4|1001.4|1001.1|1001.4|1000.4|2
1648601380000|2022-03-30 00:49:40|1001.2|1000.6|1001.6|1001|1001.6|1001|1001|1000.3|8
1648601390000|2022-03-30 00:49:50|1001.2|999.7|1001.2|999.7|1001.2|999.7|1001.2|999.7|2
1648601400000|2022-03-30 00:50:00|||||||||1
1648601440000|2022-03-30 00:50:40|1001|999.5|1001|999.5|1001|999.5|1001|999.5|4
1648601450000|2022-03-30 00:50:50|1001.1|999.6|1001.1|999.6|1001.1|999.6|1001|999.5|2
1648601460000|2022-03-30 00:51:00|1001.4|999.9|1001.6|1001|1001.9|1001|1001.4|999.9|11
1648601470000|2022-03-30 00:51:10|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|1
1648601490000|2022-03-30 00:51:30|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|0
1648601500000|2022-03-30 00:51:40||1000.7||1000.7||1000.7||1000.7|1
1648601530000|2022-03-30 00:52:10|1001.6|1000.1|1001.6|1000.1|1001.6|1000.1|1001.6|1000.1|1
1648601550000|2022-03-30 00:52:30|1001.9|1000.4|1002.7|1001.7|1002.9|1001.7|1001.9|1000.4|0
1648601560000|2022-03-30 00:52:40|1003|1001.5|1002.8|1001.3|1003|1001.8|1002.4|1001.3|0
1648601570000|2022-03-30 00:52:50|1002.4|1001.4|1002.5|1001|1002.5|1001.4|1002.4|1001|0
1648601580000|2022-03-30 00:53:00|1002.3|1000.8|1002.2|1000.7|1002.3|1000.8|1002.2|1000.7|1
1648601590000|2022-03-30 00:53:10|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|0
1648601650000|2022-03-30 00:54:10|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|0
1648601660000|2022-03-30 00:54:20|1001.4|1000.8|1001.6|1000.6|1001.6|1000.8|1001.4|1000.6|0
1648601670000|2022-03-30 00:54:30|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|0
1648601710000|2022-03-30 00:55:10|1001.4|1000.2|1001.4|1000.8|1001.4|1000.8|1001.4|1000.2|0
1648601720000|2022-03-30 00:55:20|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|5
1648601750000|2022-03-30 00:55:50|1001.8|1000.3|1002.2|1000.7|1002.2|1000.7|1001.8|1000.3|0
1648601810000|2022-03-30 00:56:50|1002.3|1000.8|1002.4|1000.9|1002.4|1000.9|1002.3|1000.8|0
1648601820000|2022-03-30 00:57:00|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|0
1648601830000|2022-03-30 00:57:10|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|0
1648601850000|2022-03-30 00:57:30|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|1
1648601860000|2022-03-30 00:57:40|1002.2|1000.7|1002.3|1000.8|1002.3|1000.8|1002.2|1000.7|0
1648601870000|2022-03-30 00:57:50|1002.4|1000.9|1002.8|1001.3|1002.8|1001.3|1002.4|1000.9|0
1648601880000|2022-03-30 00:58:00|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|0
1648601900000|2022-03-30 00:58:20|1002.8|1001.3|1002.3|1000.8|1002.8|1001.3|1002.3|1000.8|0
1648601910000|2022-03-30 00:58:30|1002|1000.5|1002|1000.5|1002|1000.5|1002|1000.5|0
1648601920000|2022-03-30 00:58:40|1002.3|1000.8|1002.2|1000.7|1002.3|1000.8|1002.2|1000.7|3
1648601930000|2022-03-30 00:58:50|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|2
1648601950000|2022-03-30 00:59:10|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|2
1648601960000|2022-03-30 00:59:20|1002.6|1001.1|1002.4|1000.9|1002.6|1001.1|1002.4|1000.9|0
1648601980000|2022-03-30 00:59:40|1002.5|1001|1002.5|1001|1002.5|1001|1002.5|1001|0
1648602000000|2022-03-30 01:00:00|1002.7|1001.2|1003|1001.5|1003|1001.5|1002.7|1001.2|0
1648602010000|2022-03-30 01:00:10|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|0
1648602210000|2022-03-30 01:03:30|1003.3|1001.8|1002.6|1001.1|1003.4|1001.9|1002.4|1001.1|22
1648602220000|2022-03-30 01:03:40|1002.5|1001|1002.4|1000.9|1002.5|1001|1002.4|1000.9|11
1648602260000|2022-03-30 01:04:20|1002.1|1001.1|1002.4|1000.9|1002.4|1001.1|1002.1|1000.9|0
1648602270000|2022-03-30 01:04:30|1002.5|1001|1002.5|1001|1002.5|1001|1002.5|1001|0
1648602300000|2022-03-30 01:05:00|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|0
1648602310000|2022-03-30 01:05:10|1002.7|1001.2|1002.8|1001.3|1002.8|1001.3|1002.7|1001.2|0
1648602320000|2022-03-30 01:05:20|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1
1648602340000|2022-03-30 01:05:40|1002.5|1001.9|1002.7|1001.2|1002.7|1001.9|1002.5|1001.2|1
1648602350000|2022-03-30 01:05:50|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|0
1648602410000|2022-03-30 01:06:50|1003.2|1001.7|1003|1002|1003.4|1002.1|1002.5|1001.3|2
1648602420000|2022-03-30 01:07:00|1003.1|1002.1|1003.3|1001.8|1003.4|1002.1|1003.1|1001.8|0
1648602440000|2022-03-30 01:07:20|1003.1|1002.1|1003.9|1002.4|1003.9|1002.4|1003.1|1002.1|2
1648602450000|2022-03-30 01:07:30|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1
1648602460000|2022-03-30 01:07:40|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|2
1648602510000|2022-03-30 01:08:30|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.1|1002.6|10
1648602520000|2022-03-30 01:08:40|1004|1002.5|1003.9|1002.4|1004|1002.5|1003.9|1002.4|0
1648602530000|2022-03-30 01:08:50|1004|1002.5|1004|1002.5|1004|1002.5|1004|1002.5|0
1648602560000|2022-03-30 01:09:20|1003.8|1002.8|1004.6|1003.1|1004.6|1003.1|1003.8|1002.8|0
1648602570000|2022-03-30 01:09:30|1004.5|1003|1004.3|1003.3|1004.5|1003.3|1004.3|1002.8|0
1648602580000|2022-03-30 01:09:40|1004.4|1002.9|1004.3|1002.8|1004.4|1002.9|1004.3|1002.8|1
1648602590000|2022-03-30 01:09:50|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|0
1648602610000|2022-03-30 01:10:10|1003.9|1002.4|1002.8|1001.8|1004|1002.5|1002.8|1001.8|0
1648602620000|2022-03-30 01:10:20|1002.9|1001.4|1002.8|1001.3|1002.9|1001.4|1002.8|1001.3|0
1648602650000|2022-03-30 01:10:50|1002.6|1001.1|1002.4|1000.9|1002.6|1001.1|1002.4|1000.9|0
1648602660000|2022-03-30 01:11:00|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|0
1648602680000|2022-03-30 01:11:20|1001.7|1000.7|1001.1|1000.1|1001.7|1000.7|1001.1|1000.1|2
1648602690000|2022-03-30 01:11:30|1001.4|999.9|1001.1|1000.1|1001.4|1000.1|1001.1|999.9|0
1648602720000|2022-03-30 01:12:00|999.9|998.4|999.9|998.4|999.9|998.4|999.9|998.4|1
1648602730000|2022-03-30 01:12:10|1000|998.5|1000.1|998.6|1000.1|998.6|1000|998.5|0
1648602740000|2022-03-30 01:12:20|1000.4|999.8|1000.8|999.3|1000.8|999.8|1000.4|999.3|3
1648602750000|2022-03-30 01:12:30|1000.9|999.4|1000.9|999.4|1000.9|999.4|1000.9|999.4|0
1648602770000|2022-03-30 01:12:50|1000.8|999.3|1000.7|999.2|1000.8|999.3|1000.7|999.2|0
1648602780000|2022-03-30 01:13:00|1000.5|999|1000.4|998.9|1000.5|999|1000.4|998.9|0
1648602790000|2022-03-30 01:13:10|1000.3|998.8|1000.3|998.8|1000.3|998.8|1000.3|998.8|0
1648602800000|2022-03-30 01:13:20|1000.2|998.7|1000.4|998.9|1000.4|998.9|1000.2|998.7|0
1648602810000|2022-03-30 01:13:30|1000.5|999|1000.5|999|1000.5|999|1000.5|999|0
1648602840000|2022-03-30 01:14:00|1000.6|999.1|1000.3|998.8|1000.6|999.1|1000.3|998.8|0
1648602850000|2022-03-30 01:14:10|1000.5|999|1000.3|998.8|1000.5|999.1|999.7|998.8|0
1648602860000|2022-03-30 01:14:20|999.9|998.9|999.9|998.9|999.9|998.9|999.9|998.9|0
1648602870000|2022-03-30 01:14:30|999.6|999|999.7|999.1|999.7|999.1|999.5|998.9|0
1648602890000|2022-03-30 01:14:50|999.9|998.9|1000.5|999|1000.5|999|999.9|998.9|1
1648602900000|2022-03-30 01:15:00|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.7|999.2|0
1648602930000|2022-03-30 01:15:30|1001.1|999.6|1001.1|999.6|1001.1|999.6|1001.1|999.6|0
1648602940000|2022-03-30 01:15:40|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.9|999.9|0
1648602950000|2022-03-30 01:15:50|1001.4|1000.1|1000.6|1000|1001.4|1000.3|1000.6|1000|0
1648602960000|2022-03-30 01:16:00|1001.1|1000.1|1000.9|999.9|1001.1|1000.1|1000.9|999.9|0
1648602970000|2022-03-30 01:16:10|1001.2|999.7|1001.2|1000.2|1001.3|1000.2|1000.6|999.7|1
1648602980000|2022-03-30 01:16:20|1001.1|1000.5|1000.5|999.5|1001.1|1000.5|1000.5|999.5|3
1648602990000|2022-03-30 01:16:30|1000.3|998.8|1000|999|1000.3|999|1000|998.8|2
1648603000000|2022-03-30 01:16:40|1000.2|998.7|1000.7|999.2|1000.7|999.2|1000.2|998.7|2
1648603010000|2022-03-30 01:16:50|1000.3|998.8|1000.2|998.7|1000.3|998.9|999.3|998.1|2
1648603020000|2022-03-30 01:17:00|1000|999|1000.2|998.7|1000.2|999|1000|998.7|2
1648603030000|2022-03-30 01:17:10|1000.4|998.9|1000.4|998.9|1000.4|998.9|1000.4|998.9|0
1648603050000|2022-03-30 01:17:30|1000.5|999|1000.8|999.3|1000.8|999.3|1000.5|999|0
1648603080000|2022-03-30 01:18:00|1000.6|999.1|1000.2|999.2|1000.6|999.3|1000.2|999.1|0
1648603090000|2022-03-30 01:18:10|1000.3|998.8|1000.1|998.6|1000.3|998.8|1000.1|998.6|1
1648603100000|2022-03-30 01:18:20|999.6|999|1000.4|998.9|1000.4|999|999.6|998.6|1
1648603110000|2022-03-30 01:18:30|1000.3|998.8|999.5|998.9|1000.3|999|999.5|998.6|0
1648603120000|2022-03-30 01:18:40|999.4|998.8|999.4|998.8|999.4|998.8|999.4|998.8|0
1648603200000|2022-03-30 01:20:00|1000.1|998.6|1000.7|999.2|1000.7|999.4|1000.1|998.6|1
1648603210000|2022-03-30 01:20:10|1001.1|999.6|1001.4|1000.4|1001.4|1000.5|1001|999.6|0
1648603220000|2022-03-30 01:20:20|1001.3|1000.7|1001.7|1001.1|1001.7|1001.1|1001.3|1000.7|0
1648603230000|2022-03-30 01:20:30|1001.8|1001.2|1001.4|1000.4|1001.8|1001.2|1001.4|1000.4|4
1648603260000|2022-03-30 01:21:00|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|0
1648603270000|2022-03-30 01:21:10|1001.6|1000.6|1002.3|1000.8|1002.3|1001|1001.6|1000.6|1
1648603280000|2022-03-30 01:21:20|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|0
1648603290000|2022-03-30 01:21:30|1002.4|1001.4|1002.3|1001.7|1002.4|1001.7|1002.3|1001.4|0
1648603300000|2022-03-30 01:21:40|1002.4|1001.8|1002.6|1002|1002.6|1002|1002.4|1001.8|0
1648603310000|2022-03-30 01:21:50|1002.7|1002.1|1002.3|1001.3|1002.9|1002.1|1002.3|1001.3|1
1648603320000|2022-03-30 01:22:00|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|0
1648603330000|2022-03-30 01:22:10|1002.3|1001.3|1002.9|1001.4|1002.9|1001.9|1002.3|1001.1|4
1648603340000|2022-03-30 01:22:20|1002.8|1001.8|1002.9|1001.9|1003.1|1002|1002.8|1001.5|0
1648603350000|2022-03-30 01:22:30|1003.1|1002.3|1003|1002|1003.6|1002.7|1003|1001.7|1
1648603360000|2022-03-30 01:22:40|1003.4|1001.9|1003.4|1002.4|1003.4|1002.4|1003.2|1001.9|5
1648603370000|2022-03-30 01:22:50|1003.5|1002.5|1003.7|1002.2|1004.3|1002.9|1003.5|1002.2|1
1648603380000|2022-03-30 01:23:00|1003.5|1002.5|1003.6|1002.6|1003.6|1002.6|1003.5|1002.5|0
1648603390000|2022-03-30 01:23:10|1003.5|1002.9|1003.6|1003|1003.6|1003|1003.5|1002.9|0
1648603410000|2022-03-30 01:23:30|1003.7|1003.1|1003.8|1002.8|1003.9|1003.1|1003.7|1002.8|1
1648603420000|2022-03-30 01:23:40|1003.6|1003|1003.7|1003.1|1003.7|1003.1|1003.6|1003|0
1648603430000|2022-03-30 01:23:50|1005.2|1003.7|1004.3|1002.8|1005.2|1004.3|1004.3|1002.8|6
1648603460000|2022-03-30 01:24:20|1004.2|1002.7|1003.6|1002.1|1004.2|1002.7|1003.6|1002.1|0
1648603470000|2022-03-30 01:24:30|1003.7|1002.2|1003.6|1002.1|1003.7|1002.2|1003.6|1002.1|0
1648603490000|2022-03-30 01:24:50|1003.7|1002.2|1003.6|1002.1|1003.7|1002.2|1003.6|1002.1|0
1648603500000|2022-03-30 01:25:00|1003.7|1002.2|1003.5|1002|1003.7|1002.2|1003.5|1002|0
1648603510000|2022-03-30 01:25:10|1003.4|1001.9|1003.4|1001.9|1003.4|1001.9|1003.4|1001.9|0
1648603540000|2022-03-30 01:25:40|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|1
1648603550000|2022-03-30 01:25:50|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|0
1648603560000|2022-03-30 01:26:00|1003.3|1001.8|1003.3|1001.8|1003.3|1001.8|1003.3|1001.8|0
1648603580000|2022-03-30 01:26:20|1003.4|1001.9|1003.3|1001.8|1003.4|1001.9|1003.3|1001.8|0
1648603590000|2022-03-30 01:26:30|1003.5|1002|1003.7|1002.2|1003.7|1002.2|1003.5|1002|0
1648603620000|2022-03-30 01:27:00|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|0
1648603630000|2022-03-30 01:27:10|1003.7|1002.2|1003.7|1002.7|1003.9|1002.7|1003.7|1002.2|0
1648603640000|2022-03-30 01:27:20|1004|1002.5|1003.6|1002.1|1004|1002.5|1003.6|1002.1|0
1648603650000|2022-03-30 01:27:30|1003.5|1002|1003.5|1002|1003.5|1002|1003.5|1002|0
1648603670000|2022-03-30 01:27:50|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|1
1648603680000|2022-03-30 01:28:00|1002.5|1001.9|1003.5|1002|1003.5|1002|1002.5|1001.9|1
1648603690000|2022-03-30 01:28:10|1004|1002.5|1004.1|1002.6|1004.2|1002.7|1004|1002.5|2
1648603700000|2022-03-30 01:28:20|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|0
1648603810000|2022-03-30 01:30:10|1003.1|1001.6|1003.2|1001.7|1003.2|1001.7|1003.1|1001.6|0
1648603840000|2022-03-30 01:30:40|1003.1|1001.6|1003.1|1001.6|1003.5|1002|1003.1|1001.6|0
1648603850000|2022-03-30 01:30:50|1002.6|1001.1|1002.3|1000.8|1002.6|1001.1|1002.3|1000.8|0
1648603860000|2022-03-30 01:31:00|1002.1|1000.6|1002.1|1000.6|1002.2|1000.7|1001.9|1000.4|0
1648603890000|2022-03-30 01:31:30|1002.3|1001.7|1003.9|1002.4|1004.1|1002.6|1002.3|1001.7|1
1648603950000|2022-03-30 01:32:30|1004|1002.5|1004|1002.5|1004|1002.5|1004|1002.5|0
1648603960000|2022-03-30 01:32:40|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|0
1648603970000|2022-03-30 01:32:50|1003.8|1002.3|1003.3|1001.8|1003.8|1002.3|1003.3|1001.8|2
1648603990000|2022-03-30 01:33:10|1003.2|1001.7|1003.3|1001.8|1003.3|1001.8|1003.2|1001.7|0
1648604000000|2022-03-30 01:33:20|1003.2|1001.7|1003|1001.5|1003.2|1001.7|1002.8|1001.3|0
1648604010000|2022-03-30 01:33:30|1002.8|1001.3|1002|1000.5|1002.8|1001.3|1002|1000.5|0
1648604020000|2022-03-30 01:33:40|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|0
1648604030000|2022-03-30 01:33:50|1001.8|1000.3|1001.9|1000.4|1001.9|1000.4|1001.8|1000.3|0
1648604040000|2022-03-30 01:34:00|1002|1000.5|1002.9|1001.4|1002.9|1001.4|1001.9|1000.4|1
1648604050000|2022-03-30 01:34:10|1002.8|1001.3|1002.1|1000.6|1002.8|1001.3|1002|1000.5|1
1648604090000|2022-03-30 01:34:50|1002|1000.5|1002|1000.5|1002|1000.5|1002|1000.5|0
1648604100000|2022-03-30 01:35:00|1001.9|1000.9|1002|1000.5|1002|1000.9|1001.9|1000.5|0
1648604140000|2022-03-30 01:35:40|1002.2|1001.2|1002|1001.4|1002.3|1001.4|1002|1001.2|2
1648604250000|2022-03-30 01:37:30|1001.9|1001.3|1001.9|1001.3|1001.9|1001.3|1001.9|1001.3|0
1648604260000|2022-03-30 01:37:40|1002|1001.4|1002|1001.4|1002|1001.4|1002|1001.4|0
1648604270000|2022-03-30 01:37:50|1001.9|1001.3|1002|1001.4|1002|1001.4|1001.9|1001.3|0
1648604300000|2022-03-30 01:38:20|1002.2|1001.2|1002.3|1001.3|1002.3|1001.3|1002.2|1001.2|1
1648604310000|2022-03-30 01:38:30|1002.7|1001.2|1002.6|1001.1|1002.8|1001.3|1002.5|1001|1
1648604400000|2022-03-30 01:40:00|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|0
1648604420000|2022-03-30 01:40:20|1002.6|1001.6|1003|1001.5|1003|1001.6|1002.6|1001.5|0
1648604430000|2022-03-30 01:40:30|1002.9|1001.4|1002.1|1000.6|1003.1|1002|1002.1|1000.6|2
1648604440000|2022-03-30 01:40:40|1002.5|1001|1002.5|1001|1002.5|1001|1002.5|1001|0
1648604460000|2022-03-30 01:41:00|1002.7|1001.2|1002.6|1001.1|1002.7|1001.2|1002.6|1001.1|0
1648604470000|2022-03-30 01:41:10|1002.5|1001|1002.5|1001|1002.5|1001|1002.5|1001|0
1648604530000|2022-03-30 01:42:10|1002.4|1000.9|1002.5|1001|1002.5|1001|1002.3|1000.8|0
1648604550000|2022-03-30 01:42:30|1002.6|1001.1|1002.8|1001.3|1002.8|1001.7|1002.6|1001.1|0
1648604570000|2022-03-30 01:42:50|1002.5|1001|1002.3|1000.8|1002.5|1001|1002.3|1000.8|0
1648604580000|2022-03-30 01:43:00|1002.2|1000.7|1002|1000.5|1002.2|1000.7|1002|1000.5|0
1648604600000|2022-03-30 01:43:20|1002.1|1000.6|1002.2|1000.7|1002.2|1000.7|1002.1|1000.6|0
1648604610000|2022-03-30 01:43:30|1002.1|1000.6|1002.2|1000.7|1002.2|1000.7|1002.1|1000.6|0
1648604620000|2022-03-30 01:43:40|1002.8|1001.3|1002.7|1001.2|1002.8|1001.3|1002.6|1001.1|0
1648604630000|2022-03-30 01:43:50|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|0
1648604670000|2022-03-30 01:44:30|1002.3|1000.8|1002.4|1000.9|1002.7|1001.2|1002.3|1000.8|0
1648604680000|2022-03-30 01:44:40|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|0
1648604700000|2022-03-30 01:45:00|1002.5|1001|1002.1|1000.6|1002.5|1001.2|1002.1|1000.6|5
1648604740000|2022-03-30 01:45:40|1002|1000.5|1001.9|1000.4|1002|1000.5|1001.9|1000.4|0
1648604750000|2022-03-30 01:45:50|1002|1000.5|1002|1000.5|1002|1000.5|1002|1000.5|0
1648604760000|2022-03-30 01:46:00|1001.9|1000.4|1002|1000.5|1002|1000.5|1001.9|1000.4|0
1648604780000|2022-03-30 01:46:20|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|2
1648604860000|2022-03-30 01:47:40|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|0
1648604880000|2022-03-30 01:48:00|1003.3|1001.8|1003.9|1002.4|1004.3|1002.8|1003.3|1001.8|1
1648604910000|2022-03-30 01:48:30|1004|1002.5|1003.9|1002.4|1004|1002.5|1003.9|1002.4|0
1648604930000|2022-03-30 01:48:50|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|0
1648604990000|2022-03-30 01:49:50|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|0
1648605000000|2022-03-30 01:50:00|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|0
1648605020000|2022-03-30 01:50:20|1004.2|1002.7|1003.9|1002.4|1004.6|1003.1|1003.9|1002.4|0
1648605030000|2022-03-30 01:50:30|1003.8|1002.3|1003.9|1002.4|1003.9|1002.4|1003.8|1002.3|0
1648605040000|2022-03-30 01:50:40|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|0
1648605060000|2022-03-30 01:51:00|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|0
1648605090000|2022-03-30 01:51:30|1004.4|1002.9|1004.4|1002.9|1004.4|1002.9|1004.4|1002.9|0
1648605120000|2022-03-30 01:52:00|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1
1648605130000|2022-03-30 01:52:10|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|0
1648605140000|2022-03-30 01:52:20|1004.4|1002.9|1004.4|1002.9|1004.4|1002.9|1004.4|1002.9|0
1648605150000|2022-03-30 01:52:30|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1648605200000|2022-03-30 01:53:20|1004.4|1002.9|1004.4|1002.9|1004.4|1002.9|1004.4|1002.9|0
1648605210000|2022-03-30 01:53:30|1004.5|1003|1004.5|1003.5|1004.6|1003.5|1004.4|1002.9|0
1648605230000|2022-03-30 01:53:50|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|3
1648605240000|2022-03-30 01:54:00|1005.9|1004.4|1005.8|1004.3|1005.9|1004.5|1005.5|1004.3|0
1648605260000|2022-03-30 01:54:20|1005.5|1004.5|1005.5|1004.5|1005.5|1004.5|1005.3|1003.9|0
1648605270000|2022-03-30 01:54:30|1005.6|1004.6|1005.5|1004|1005.6|1004.6|1005.5|1004|0
1648605290000|2022-03-30 01:54:50|1005.6|1004.6|1006.5|1005|1006.5|1005|1005.6|1004.3|0
1648605300000|2022-03-30 01:55:00|1006.4|1004.9|1006.5|1005|1006.6|1005.1|1006.4|1004.9|0
1648605310000|2022-03-30 01:55:10|1006|1004.5|1005.8|1004.3|1006|1004.5|1005.8|1004.3|0
1648605320000|2022-03-30 01:55:20|1005.7|1004.2|1005.7|1004.2|1005.8|1004.3|1005.7|1004.2|0
1648605340000|2022-03-30 01:55:40|1005.8|1004.3|1005.9|1004.4|1005.9|1004.4|1005.8|1004.3|0
1648605350000|2022-03-30 01:55:50|1006|1004.5|1006.2|1004.7|1006.2|1004.7|1006|1004.5|0
1648605360000|2022-03-30 01:56:00|1006.4|1004.9|1007.2|1005.7|1007.2|1005.7|1006.4|1004.9|0
1648605370000|2022-03-30 01:56:10|1007.3|1005.8|1007.1|1005.6|1007.3|1005.8|1007.1|1005.6|0
1648605380000|2022-03-30 01:56:20|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|0
1648605390000|2022-03-30 01:56:30|1007.3|1005.8|1007.7|1006.2|1007.7|1006.2|1007.3|1005.8|0
1648605420000|2022-03-30 01:57:00|1007.4|1005.9|1007.1|1005.6|1007.4|1005.9|1007.1|1005.6|2
1648605430000|2022-03-30 01:57:10|1007.5|1006.9|1006.3|1004.8|1007.5|1006.9|1006.3|1004.8|0
1648605440000|2022-03-30 01:57:20|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.3|1004.8|0
1648605450000|2022-03-30 01:57:30|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|0
1648605460000|2022-03-30 01:57:40|1006.4|1004.9|1006.3|1004.8|1006.4|1004.9|1006.3|1004.8|0
1648605510000|2022-03-30 01:58:30|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|0
1648605520000|2022-03-30 01:58:40|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|0
1648605540000|2022-03-30 01:59:00|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1648605550000|2022-03-30 01:59:10|1006.3|1004.8|1006.4|1004.9|1006.4|1004.9|1006.3|1004.8|0
1648605560000|2022-03-30 01:59:20|1006.5|1005|1006.4|1004.9|1006.8|1005.3|1006.4|1004.9|0
1648605570000|2022-03-30 01:59:30|1006.3|1004.8|1006.4|1004.9|1006.4|1004.9|1006.3|1004.8|0
1648605600000|2022-03-30 02:00:00|1006.3|1004.8|1005.9|1004.4|1006.3|1004.8|1005.9|1004.4|0
1648605610000|2022-03-30 02:00:10|1005.7|1004.2|1005.9|1004.4|1005.9|1004.4|1005.4|1004|0
1648605620000|2022-03-30 02:00:20|1005.7|1004.2|1005.8|1004.3|1005.8|1004.3|1005.7|1004.2|0
1648605690000|2022-03-30 02:01:30|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|0
1648605700000|2022-03-30 02:01:40|1005.8|1004.8|1006|1004.5|1006|1004.8|1005.8|1004.5|1
1648605720000|2022-03-30 02:02:00|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|0
1648605840000|2022-03-30 02:04:00|1006.2|1004.7|1006.7|1005.2|1006.7|1005.2|1006.1|1004.6|0
1648605850000|2022-03-30 02:04:10|1006.6|1005.6|1006.9|1005.4|1006.9|1005.6|1006.6|1005.3|0
1648605860000|2022-03-30 02:04:20|1006.8|1005.3|1006.3|1005.3|1006.8|1005.3|1006.2|1005.2|1
1648605870000|2022-03-30 02:04:30|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|0
1648605880000|2022-03-30 02:04:40|1006.6|1005.1|1006.9|1005.4|1006.9|1005.4|1006.6|1005.1|1
1648605960000|2022-03-30 02:06:00|1006.7|1005.2|1006.2|1004.7|1006.7|1005.2|1005.9|1004.4|2
1648606000000|2022-03-30 02:06:40|1006.3|1004.8|1006.4|1004.9|1006.4|1004.9|1006.3|1004.8|0
1648606020000|2022-03-30 02:07:00|1006.2|1005.2|1006.8|1005.3|1006.8|1005.3|1006.2|1005.1|0
1648606060000|2022-03-30 02:07:40|1006.7|1005.2|1005.7|1005.1|1006.7|1005.2|1005.7|1005.1|1
1648606080000|2022-03-30 02:08:00|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|0
1648606090000|2022-03-30 02:08:10|1006.3|1005.1|1006.1|1005.1|1006.3|1005.1|1006.1|1005.1|0
1648606150000|2022-03-30 02:09:10|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|1005.9|1005.3|0
1648606160000|2022-03-30 02:09:20|1006|1005|1005.9|1004.4|1006|1005|1005.9|1004.4|0
1648606400000|2022-03-30 02:13:20|1005.4||1005.4||1005.4||1005.4||0
1648606430000|2022-03-30 02:13:50|||||||||1
1648606510000|2022-03-30 02:15:10|1005.5|1004|1005.4|1003.9|1005.5|1004|1005.4|1003.9|1
1648606530000|2022-03-30 02:15:30|1005.5|1004|1005.6|1004.1|1005.6|1004.1|1005.5|1004|0
1648606540000|2022-03-30 02:15:40|1005.5|1004|1005.5|1004|1005.6|1004.1|1005.5|1004|0
1648606610000|2022-03-30 02:16:50|1005.6|1004.1|1005.6|1004.1|1005.6|1004.1|1005.6|1004.1|0
1648606620000|2022-03-30 02:17:00|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1648606630000|2022-03-30 02:17:10|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1
1648606720000|2022-03-30 02:18:40|1004|1003|1004.6|1003.1|1004.6|1003.1|1003.5|1002.8|3
1648606740000|2022-03-30 02:19:00|1004.7|1003.2|1004.5|1003.5|1004.8|1003.6|1004.5|1003.1|0
1648606750000|2022-03-30 02:19:10|1004.7|1003.2|1004.6|1003.6|1004.8|1003.6|1004.5|1003.2|0
1648606770000|2022-03-30 02:19:30|1004.7|1003.2|1004.7|1003.2|1004.8|1003.6|1004.5|1003.2|0
1648606780000|2022-03-30 02:19:40|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1648606880000|2022-03-30 02:21:20|1004.1|1002.7|1004.2|1002.7|1004.2|1002.7|1004.1|1002.6|1
1648606900000|2022-03-30 02:21:40|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|0
1648606910000|2022-03-30 02:21:50|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|0
1648606970000|2022-03-30 02:22:50|1003.7|1002.7|1003.6|1002.1|1003.7|1002.8|1003.4|1002.1|0
1648606980000|2022-03-30 02:23:00|1003.3|1002.3|1003.4|1001.9|1003.6|1002.3|1003.3|1001.9|0
1648606990000|2022-03-30 02:23:10|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1
1648607000000|2022-03-30 02:23:20||1003.1||1003.1||1003.1||1003.1|0
1648607020000|2022-03-30 02:23:40||1002.6||1002.6||1002.6||1002.6|0
1648607100000|2022-03-30 02:25:00|1003.9|1003.1|1003.9|1003.3|1003.9|1003.3|1003.9|1003.1|0
1648607130000|2022-03-30 02:25:30|1004.1|1003.1|1003.9|1003.3|1004.1|1003.3|1003.9|1003.1|0
1648607140000|2022-03-30 02:25:40|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|0
1648607150000|2022-03-30 02:25:50|1004|1003|1003.9|1003.3|1004.1|1003.3|1003.9|1003|0
1648607160000|2022-03-30 02:26:00|1004.1|1003.1|1003.4|1002.8|1004.1|1003.1|1003.4|1002.5|0
1648607170000|2022-03-30 02:26:10|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|0
1648607210000|2022-03-30 02:26:50|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|0
1648607220000|2022-03-30 02:27:00|1003.5|1002.9|1004.3|1003.7|1004.6|1003.8|1003.5|1002.9|1
1648607230000|2022-03-30 02:27:10|1003.9|1003.3|1003.9|1002.9|1004|1003.3|1003.9|1002.5|2
1648607260000|2022-03-30 02:27:40|1003.8|1003.2|1004.1|1003.5|1004.1|1003.5|1003.8|1003.2|0
1648607280000|2022-03-30 02:28:00|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1
1648607370000|2022-03-30 02:29:30|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1
1648607380000|2022-03-30 02:29:40|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|0
1648607390000|2022-03-30 02:29:50|1004.1|1002.6|1004.3|1002.8|1004.3|1002.8|1004.1|1002.6|1
1648607400000|2022-03-30 02:30:00|1004.5|1003|1003.1|1002.5|1004.5|1003.3|1003.1|1002.5|1
1648607410000|2022-03-30 02:30:10|1002.6|1002|1002.5|1001.9|1002.6|1002|1002.5|1001.9|1
1648607420000|2022-03-30 02:30:20|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|2
1648607430000|2022-03-30 02:30:30|1003.9|1002.9|1003.9|1002.9|1003.9|1002.9|1003.9|1002.9|0
1648607450000|2022-03-30 02:30:50|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|0
1648607460000|2022-03-30 02:31:00|1003.9|1002.9|1004.4|1003.4|1004.4|1003.4|1003.9|1002.9|0
1648607470000|2022-03-30 02:31:10|1004.2|1003.2|1004.6|1003.1|1004.6|1003.3|1004.2|1002.9|0
1648607480000|2022-03-30 02:31:20|1004.5|1003|1004.4|1003.4|1004.6|1003.4|1004.4|1003|0
1648607580000|2022-03-30 02:33:00|1004.3|1003.7|1004.4|1003.4|1004.4|1003.7|1004.3|1003.4|4
1648607610000|2022-03-30 02:33:30|1004.5|1003|1004.5|1003|1004.5|1003|1004.5|1003|0
1648607620000|2022-03-30 02:33:40|||||||||5
1648607630000|2022-03-30 02:33:50|1004.6|1003.1|1004.5|1003|1004.6|1003.1|1004.5|1003|0
1648607650000|2022-03-30 02:34:10|1004.4|1003.4|1004.3|1003.3|1004.4|1003.4|1004.3|1003.3|0
1648607670000|2022-03-30 02:34:30|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|0
1648607680000|2022-03-30 02:34:40|1004.3|1003.3|1004.4|1003.4|1004.4|1003.4|1004.3|1003.3|0
1648607690000|2022-03-30 02:34:50|1003.9|1003.3|1004|1003.4|1004|1003.4|1003.9|1003.3|0
1648607700000|2022-03-30 02:35:00|1004.3|1003.3|1004.5|1003|1004.5|1003.4|1004.3|1003|2
1648607740000|2022-03-30 02:35:40|1004.3|1003.3|1004.6|1003.6|1004.9|1003.7|1004.3|1003.3|3
1648607750000|2022-03-30 02:35:50|1004.9|1003.9|1005.5|1004|1005.5|1004.1|1004.6|1003.7|0
1648607760000|2022-03-30 02:36:00|1005.3|1004.3|1005.4|1004.4|1006|1004.5|1005.3|1004.3|0
1648607770000|2022-03-30 02:36:10|1005.7|1004.2|1006|1004.5|1006|1004.5|1005.4|1004.2|0
1648607820000|2022-03-30 02:37:00|1006.3|1004.8|1005.9|1004.9|1006.3|1005|1005.9|1004.8|4
1648607830000|2022-03-30 02:37:10|1006.3|1004.8|1006.3|1004.8|1006.3|1004.9|1005.9|1004.5|0
1648607840000|2022-03-30 02:37:20|1006.2|1004.7|1006|1004.5|1006.2|1004.7|1006|1004.5|0
1648607860000|2022-03-30 02:37:40|1005.9|1004.9|1005.9|1004.9|1005.9|1004.9|1005.9|1004.9|0
1648607870000|2022-03-30 02:37:50|1006.4||1006.4||1006.4||1006.4||0
1648607880000|2022-03-30 02:38:00|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1648607920000|2022-03-30 02:38:40|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|0
1648607960000|2022-03-30 02:39:20||1005.4||1005.4||1005.4||1005.4|0
1648607970000|2022-03-30 02:39:30|||||||||1
1648607980000|2022-03-30 02:39:40||1004.9||1004.9||1004.9||1004.9|1
1648608070000|2022-03-30 02:41:10|1006.2|1005.2|1006.3|1005.3|1006.7|1005.3|1006.2|1005.2|0
1648608080000|2022-03-30 02:41:20|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1648608090000|2022-03-30 02:41:30|1006.7|1005.2|1006.6|1005.1|1006.7|1005.4|1006.4|1005.1|0
1648608100000|2022-03-30 02:41:40|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1648608110000|2022-03-30 02:41:50|1006.3|1005.3|1006.6|1005.1|1006.6|1005.3|1006.3|1005.1|0
1648608120000|2022-03-30 02:42:00|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1648608130000|2022-03-30 02:42:10|1006.5|1005|1006.3|1004.8|1006.5|1005|1006.2|1004.7|1
1648608180000|2022-03-30 02:43:00|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|0
1648608200000|2022-03-30 02:43:20|1005.9|1005.3|1006.2|1004.7|1006.2|1005.3|1005.9|1004.7|1
1648608230000|2022-03-30 02:43:50|1006|1005|1006|1005|1006|1005|1006|1005|2
1648608240000|2022-03-30 02:44:00|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|0
1648608260000|2022-03-30 02:44:20|1006.4|1004.9|1006.2|1004.7|1006.4|1004.9|1006.2|1004.7|7
1648608270000|2022-03-30 02:44:30|1006.3|1005.3|1006.7|1005.2|1006.7|1005.4|1006.3|1005|3
1648608290000|2022-03-30 02:44:50|1006.4|1005.4|1006.3|1005.3|1006.4|1005.4|1006.3|1005.3|0
1648608300000|2022-03-30 02:45:00|1005.4|1004.4|1005.5|1004|1005.5|1004.4|1005.4|1004|4
1648608310000|2022-03-30 02:45:10|1005.3|1004.3|1005.5|1004|1005.6|1004.4|1005.3|1004|0
1648608330000|2022-03-30 02:45:30|1005.4|1003.9|1005.7|1004.2|1005.7|1004.2|1005.4|1003.9|4
1648608380000|2022-03-30 02:46:20|1005.6|1004.1|1005.7|1004.7|1005.7|1004.7|1005.6|1004.1|0
1648608400000|2022-03-30 02:46:40|1005.9|1004.4|1005.6|1004.1|1005.9|1004.4|1005.6|1004.1|0
1648608410000|2022-03-30 02:46:50|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|0
1648608420000|2022-03-30 02:47:00|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1648608440000|2022-03-30 02:47:20|1005.6|1004.1|1005.6|1004.1|1005.6|1004.1|1005.6|1004.1|0
1648608460000|2022-03-30 02:47:40|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1648608480000|2022-03-30 02:48:00|1005.6|1004.1|1005.6|1004.1|1005.6|1004.4|1005.4|1004.1|0
1648608490000|2022-03-30 02:48:10|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1648608580000|2022-03-30 02:49:40|1005.4|1004.9|1005.4|1004.4|1005.4|1004.9|1005.4|1004|0
1648608590000|2022-03-30 02:49:50|1005.6|1004.1|1005.6|1004.1|1005.6|1004.1|1005.6|1004.1|0
1648608650000|2022-03-30 02:50:50|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1648608660000|2022-03-30 02:51:00|1005.6|1004.1|1005.4|1004.4|1005.6|1004.4|1005.4|1004.1|0
1648608670000|2022-03-30 02:51:10|1005.3|1004.7|1005.6|1004.1|1005.6|1004.9|1005.3|1004.1|3
1648608690000|2022-03-30 02:51:30|1004.9|1003.9|1005.4|1003.9|1005.4|1003.9|1004.9|1003.8|0
1648608700000|2022-03-30 02:51:40|1005.3|1003.8|1004.9|1003.4|1005.3|1003.8|1004.9|1003.4|0
1648608710000|2022-03-30 02:51:50|1005|1003.5|1004.9|1003.4|1005.1|1003.6|1004.9|1003.4|0
1648608720000|2022-03-30 02:52:00|1005.1|1003.6|1005.4|1003.9|1005.4|1003.9|1004.9|1003.6|0
1648608730000|2022-03-30 02:52:10|1005.1|1003.6|1004.9|1003.4|1005.1|1003.6|1004.9|1003.4|0
1648608750000|2022-03-30 02:52:30|1005.1|1003.6|1004.9|1003.4|1005.2|1003.7|1004.9|1003.4|0
1648608770000|2022-03-30 02:52:50|1005|1003.5|1004.9|1003.4|1005.2|1003.9|1004.9|1003.4|0
1648608790000|2022-03-30 02:53:10|1005.1|1003.6|1005.1|1003.6|1005.2|1003.7|1005.1|1003.6|0
1648608830000|2022-03-30 02:53:50|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1
1648608840000|2022-03-30 02:54:00|1005.2|1003.7|1005.3|1003.8|1005.3|1003.9|1004.9|1003.7|0
1648608850000|2022-03-30 02:54:10|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1005.3|1003.8|0
1648608860000|2022-03-30 02:54:20|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1648608870000|2022-03-30 02:54:30|1005.4|1003.9|1005.5|1004|1005.5|1004|1005.4|1003.9|0
1648609020000|2022-03-30 02:57:00|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|0
1648609030000|2022-03-30 02:57:10|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1648609100000|2022-03-30 02:58:20|1005.4|1003.9|1005.5|1004|1005.5|1004|1005.4|1003.9|0
1648609130000|2022-03-30 02:58:50|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1648609140000|2022-03-30 02:59:00|1005.3|1004.3|1005|1004.4|1005.3|1004.4|1005|1004.3|0
1648609150000|2022-03-30 02:59:10|1004.9|1004.3|1005.5|1004|1005.5|1004.3|1004.9|1003.5|2
1648609160000|2022-03-30 02:59:20|1005|1003.5|1003.9|1002.4|1005|1003.7|1003.9|1002.4|2
1648609170000|2022-03-30 02:59:30|1004.2|1002.9|1004.2|1002.7|1004.2|1002.9|1004.2|1002.7|0
1648609190000|2022-03-30 02:59:50|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|3
1648609320000|2022-03-30 03:02:00|1003.6|1003|1003.9|1002.4|1003.9|1003|1003.6|1002.2|0
1648609370000|2022-03-30 03:02:50|1003.8|1002.3|1003.7|1002.2|1003.8|1002.3|1003.7|1002.2|0
1648609380000|2022-03-30 03:03:00|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|0
1648609390000|2022-03-30 03:03:10|1003.7|1002.2|1003.9|1002.4|1003.9|1002.4|1003.7|1002.2|0
1648609420000|2022-03-30 03:03:40|1003.8|1002.3|1003.7|1002.2|1003.8|1002.3|1003.7|1002.2|0
1648609460000|2022-03-30 03:04:20|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|0
1648609470000|2022-03-30 03:04:30|1003.9|1002.4|1003.8|1002.3|1004|1002.5|1003.8|1002.3|0
1648609480000|2022-03-30 03:04:40|1003.1|1002.5|1004|1003|1004|1003|1003.1|1002.1|3
1648609530000|2022-03-30 03:05:30|1003.7|1002.7|1003.8|1002.3|1003.8|1002.7|1003.7|1002.3|0
1648609560000|2022-03-30 03:06:00|1003.7|1002.2|1003.8|1002.3|1003.8|1002.3|1003.7|1002.2|0
1648609580000|2022-03-30 03:06:20|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|0
1648609590000|2022-03-30 03:06:30|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|0
1648609610000|2022-03-30 03:06:50|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|0
1648609630000|2022-03-30 03:07:10|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|0
1648609670000|2022-03-30 03:07:50|1003.7|1002.2|1003.8|1002.3|1003.8|1002.3|1003.7|1002.2|0
1648609690000|2022-03-30 03:08:10|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|0
1648609710000|2022-03-30 03:08:30|1003.4|1002.4|1003.6|1002.1|1003.6|1002.4|1003.4|1002.1|0
1648609720000|2022-03-30 03:08:40|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1003.4|1002.4|1
1648609730000|2022-03-30 03:08:50|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|2
1648609750000|2022-03-30 03:09:10|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|0
1648609800000|2022-03-30 03:10:00|1003.8|1002.3|1004|1002.5|1004|1002.5|1003.7|1002.2|1
1648609810000|2022-03-30 03:10:10|1003.9|1002.4|1003.7|1002.2|1003.9|1002.4|1003.7|1002.2|0
1648609900000|2022-03-30 03:11:40|1003.5|1002.5|1003.6|1002.6|1003.6|1002.6|1003.5|1002.5|0
1648609920000|2022-03-30 03:12:00|1004|1003|1004|1003|1004|1003|1004|1003|2
1648609940000|2022-03-30 03:12:20|1004.1|1003.1|1004|1003.4|1004.1|1003.4|1004|1003.1|0
1648609950000|2022-03-30 03:12:30|1004.7|1003.2|1004.7|1003.2|1004.7|1003.2|1004.7|1003.2|4
1648609960000|2022-03-30 03:12:40|1004.8|1004.2|1004.6|1003.6|1004.8|1004.2|1004.4|1003.6|5
1648610120000|2022-03-30 03:15:20|1004|1003|1004|1003|1004|1003.4|1004|1003|2
1648610170000|2022-03-30 03:16:10|1004.3|1002.8|1004.7|1003.2|1004.7|1003.2|1004.3|1002.8|0
1648610210000|2022-03-30 03:16:50|||||||||2
1648610230000|2022-03-30 03:17:10|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|0
1648610240000|2022-03-30 03:17:20|1004.6|1003.1|1004.3|1003.3|1004.6|1003.3|1004.3|1003.1|1
1648610250000|2022-03-30 03:17:30|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|0
1648610260000|2022-03-30 03:17:40|1004.3|1003.3|1004.3|1003.3|1004.3|1003.3|1004.3|1003.3|0
1648610270000|2022-03-30 03:17:50|1004.1|1003.5|1004.3|1003.3|1004.3|1003.5|1004.1|1003.3|0
1648610310000|2022-03-30 03:18:30|1004.4|1003.4|1004.1|1003.5|1004.4|1003.5|1004.1|1003.3|0
1648610320000|2022-03-30 03:18:40|1004.2|1003.6|1005.1|1003.6|1005.1|1004.5|1004.2|1003.6|6
1648610340000|2022-03-30 03:19:00|1004.8|1004.2|1005.1|1004.5|1005.1|1004.5|1004.8|1004.2|0
1648610350000|2022-03-30 03:19:10|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1648610360000|2022-03-30 03:19:20|1005.5|1004.5|1005.3|1004.7|1005.5|1004.7|1005.3|1004.5|0
1648610370000|2022-03-30 03:19:30|1005.4|1004.8|1005.3|1004.3|1005.4|1004.8|1005.2|1004.2|7
1648610450000|2022-03-30 03:20:50|1005.1|1004.5|1005.1|1004.5|1005.3|1004.5|1005.1|1004.3|0
1648610510000|2022-03-30 03:21:50|1005.4|1004.4|1005.5|1004.9|1005.6|1004.9|1005.4|1004.1|0
1648610670000|2022-03-30 03:24:30|1006.2|1005.6|1005.5|1004.9|1006.2|1005.6|1005.5|1004.9|5
1648610730000|2022-03-30 03:25:30|1005.6|1005|1005.6|1005|1005.6|1005|1005.6|1005|0
1648610750000|2022-03-30 03:25:50|1005.5|1004.5|1005.3|1004.3|1005.5|1004.6|1005.2|1004.3|7
1648610760000|2022-03-30 03:26:00|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1648610770000|2022-03-30 03:26:10|1005.2|1004.6|1005.5|1004.5|1005.5|1004.6|1005.2|1004.4|0
1648610780000|2022-03-30 03:26:20|1005.4|1004.8|1006.1|1005.5|1006.2|1005.5|1005.4|1004.8|4
1648610790000|2022-03-30 03:26:30|1006.3|1005.7|1006.3|1005.3|1006.7|1006|1006.2|1005.2|4
1648610820000|2022-03-30 03:27:00|1006.4|1005.4|1007|1005.5|1007|1005.6|1006.4|1005.4|3
1648610830000|2022-03-30 03:27:10|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1
1648610890000|2022-03-30 03:28:10|1007|1006|1007.1|1006.5|1007.2|1006.5|1007|1006|6
1648610920000|2022-03-30 03:28:40|1007.4|1006.8|1007.8|1007.2|1007.8|1007.2|1007.4|1006.8|3
1648610950000|2022-03-30 03:29:10|1007.9|1007.3|1008.3|1007.7|1008.4|1007.7|1007.9|1007.3|2
1648610960000|2022-03-30 03:29:20|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|1007.8|1006.8|1
1648610970000|2022-03-30 03:29:30|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|0
1648610980000|2022-03-30 03:29:40|1007.7|1007.1|1007.8|1007.2|1007.8|1007.2|1007.7|1007.1|4
1648610990000|2022-03-30 03:29:50|1007.5|1006|1007.8|1006.3|1007.8|1006.6|1007.4|1006|1
1648611000000|2022-03-30 03:30:00|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|0
1648611060000|2022-03-30 03:31:00|1007.8|1007.2|1008|1006.5|1008|1007.2|1007.8|1006.5|3
1648611120000|2022-03-30 03:32:00|1007.7|1006.7|1007.5|1006|1007.7|1006.7|1007.3|1006|0
1648611170000|2022-03-30 03:32:50|1007.7|1006.2|1007.8|1007.2|1007.8|1007.2|1007.7|1006.2|7
1648611180000|2022-03-30 03:33:00|1007.9|1007.3|1007.8|1006.8|1007.9|1007.3|1007.8|1006.8|3
1648611220000|2022-03-30 03:33:40|1007.9|1006.9|1007.8|1006.8|1007.9|1006.9|1007.8|1006.8|0
1648611230000|2022-03-30 03:33:50|1007.9|1006.9|1007.8|1007.2|1007.9|1007.2|1007.8|1006.9|0
1648611240000|2022-03-30 03:34:00|1007.9|1006.9|1007.8|1007.2|1007.9|1007.2|1007.7|1006.8|0
1648611260000|2022-03-30 03:34:20||1006.8||1006.8||1006.8||1006.8|0
1648611470000|2022-03-30 03:37:50|1007.6|1007|1007.8|1006.8|1007.8|1007|1007.6|1006.8|1
1648611480000|2022-03-30 03:38:00|1007.6|1007|1007.7|1007.1|1007.7|1007.1|1007.6|1007|0
1648611490000|2022-03-30 03:38:10|||||||||2
1648611510000|2022-03-30 03:38:30|1007.8|1006.8|1007.6|1006.1|1007.8|1006.8|1007.6|1006.1|3
1648611530000|2022-03-30 03:38:50|1007.5|1006|1006.8|1005.8|1007.5|1006|1006.4|1005.4|1
1648611550000|2022-03-30 03:39:10|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|0
1648611570000|2022-03-30 03:39:30|1007.1|1005.6|1006.5|1005.9|1007.1|1005.9|1005.5|1004.9|4
1648611580000|2022-03-30 03:39:40|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|0
1648611630000|2022-03-30 03:40:30|1006.6|1005.6|1006.6|1005.6|1006.6|1005.6|1006.6|1005.6|0
1648611660000|2022-03-30 03:41:00|1006.5|1005.9|1007.2|1005.7|1007.2|1005.9|1006.5|1005.7|0
1648611670000|2022-03-30 03:41:10|1006.9|1005.9|1007|1005.5|1007|1005.9|1006.9|1005.5|0
1648611690000|2022-03-30 03:41:30|1007.1|1006.1|1006.9|1006.3|1007.1|1006.3|1006.9|1006.1|0
1648611700000|2022-03-30 03:41:40|1007.1|1006.1|1006.6|1005.6|1007.1|1006.1|1006.6|1005.6|0
1648611730000|2022-03-30 03:42:10|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1648611780000|2022-03-30 03:43:00|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|0
1648611940000|2022-03-30 03:45:40|1006.1|1005.5|1005.7|1005.1|1006.1|1005.5|1005.7|1005.1|2
1648611950000|2022-03-30 03:45:50|||||||||1
1648611960000|2022-03-30 03:46:00|1005.6|1005|1005.6|1005|1005.6|1005|1005.6|1005|0
1648611970000|2022-03-30 03:46:10|1006.9|1005.4|1007|1005.5|1007|1005.5|1006.9|1005.4|1
1648611990000|2022-03-30 03:46:30|1006.9|1006.3|1006.9|1005.9|1006.9|1006.3|1006.9|1005.9|0
1648612020000|2022-03-30 03:47:00|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|0
1648612050000|2022-03-30 03:47:30|1007|1006.4|1007|1006.4|1007|1006.4|1007|1006.4|0
1648612070000|2022-03-30 03:47:50|1007.1|1006.5|1007.1|1006.1|1007.7|1006.5|1007.1|1006.1|2
1648612080000|2022-03-30 03:48:00|1007.2|1005.7|1007|1006|1007.2|1006|1006.9|1005.7|0
1648612090000|2022-03-30 03:48:10|1007.1|1006.1|1006.9|1005.9|1007.2|1006.1|1006.9|1005.7|0
1648612130000|2022-03-30 03:48:50|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|0
1648612150000|2022-03-30 03:49:10|1007|1006|1007.1|1006.5|1007.1|1006.5|1007|1006|0
1648612170000|2022-03-30 03:49:30|1007.5|1006|1007.5|1006|1007.5|1006|1007.5|1006|2
1648612210000|2022-03-30 03:50:10|1007.1|1006.1|1006.8|1006.2|1007.1|1006.2|1006.8|1006.1|0
1648612230000|2022-03-30 03:50:30|1007|1006|1007|1006|1007|1006|1007|1006|0
1648612240000|2022-03-30 03:50:40|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|0
1648612290000|2022-03-30 03:51:30|||||||||4
1648612320000|2022-03-30 03:52:00|1007.5|1006.5|1007.5|1006|1007.6|1006.6|1007.5|1006|1
1648612330000|2022-03-30 03:52:10|1007.4|1005.9|1007.3|1006.3|1007.4|1006.3|1007.2|1005.7|0
1648612340000|2022-03-30 03:52:20|1008|1006.5|1008|1006.5|1008|1006.5|1008|1006.5|0
1648612410000|2022-03-30 03:53:30|1007.9|1006.9|1007.9|1006.9|1008.1|1006.9|1007.9|1006.6|0
1648612470000|2022-03-30 03:54:30|1008.1|1006.6|1008|1006.5|1008.1|1006.6|1008|1006.5|0
1648612510000|2022-03-30 03:55:10|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|2
1648612580000|2022-03-30 03:56:20|1007.3|1006.7|1007.3|1006.7|1007.3|1006.7|1007.3|1006.7|0
1648612610000|2022-03-30 03:56:50|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|0
1648612620000|2022-03-30 03:57:00|1007.8|1007.1|1008.3|1007.7|1008.3|1007.7|1007.8|1007.1|5
1648612640000|2022-03-30 03:57:20|1007.9|1007.3|1007.9|1007.3|1007.9|1007.3|1007.9|1007.3|0
1648612650000|2022-03-30 03:57:30|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1
1648612680000|2022-03-30 03:58:00|1008.5|1007|1008.5|1007|1008.5|1007|1008.5|1007|0
1648612700000|2022-03-30 03:58:20|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|0
1648612740000|2022-03-30 03:59:00|1008.5|1007|1007.8|1007.2|1008.5|1007.2|1007.8|1007|2
1648612750000|2022-03-30 03:59:10|1007.9|1006.9|1007.8|1006.8|1007.9|1006.9|1007.8|1006.8|1
1648612790000|2022-03-30 03:59:50|1007.7|1006.7|1007.7|1006.7|1007.7|1006.7|1007.7|1006.7|1
1648612800000|2022-03-30 04:00:00|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|0
1648612950000|2022-03-30 04:02:30|1007.3|1006.7|1007.3|1006.3|1007.3|1006.7|1006.9|1006.2|1
1648612960000|2022-03-30 04:02:40|1007|1006.4|1008.1|1006.6|1008.1|1006.6|1007|1006.3|4
1648612970000|2022-03-30 04:02:50|1008|1007|1008|1007|1008|1007|1008|1007|0
1648612980000|2022-03-30 04:03:00|1008.3|1006.8|1008.8|1007.8|1008.8|1007.8|1008.3|1006.8|2
1648612990000|2022-03-30 04:03:10|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|0
1648613010000|2022-03-30 04:03:30|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|2
1648613040000|2022-03-30 04:04:00|1009|1007.5|1009.5|1008.9|1009.5|1008.9|1009|1007.5|0
1648613050000|2022-03-30 04:04:10|1009|1008|1009.1|1007.6|1009.6|1008.1|1009|1007.6|5
1648613060000|2022-03-30 04:04:20|1009|1008|1009|1008|1009|1008|1009|1008|0
1648613080000|2022-03-30 04:04:40|1009.6|1008.1|1009.6|1008.1|1009.6|1008.1|1009.6|1008.1|0
1648613110000|2022-03-30 04:05:10|1009.4|1008.4|1009.5|1008.5|1009.5|1008.5|1009.4|1008.4|0
1648613130000|2022-03-30 04:05:30|1009.3|1008.7|1009.4|1008.8|1009.4|1008.8|1009.3|1008.7|0
1648613140000|2022-03-30 04:05:40|1009.3|1008.7|1009|1008|1009.5|1008.7|1009|1008|8
1648613160000|2022-03-30 04:06:00|1009.2|1007.7|1009.1|1007.6|1009.3|1008|1009|1007.5|1
1648613190000|2022-03-30 04:06:30|1008.9|1007.9|1009|1008|1009|1008|1008.9|1007.9|0
1648613200000|2022-03-30 04:06:40|1009.2|1007.7|1009.8|1008.3|1009.8|1008.3|1008.9|1007.5|1
1648613210000|2022-03-30 04:06:50|1009.9|1008.4|1009.9|1008.4|1009.9|1008.4|1009.9|1008.4|0
1648613230000|2022-03-30 04:07:10|1010.6|1008.9|1010.6|1009.1|1010.6|1009.1|1010.6|1008.9|0
1648613290000|2022-03-30 04:08:10|1010.4|1009.4|1011|1010|1011.1|1010.4|1010.4|1009.4|5
1648613300000|2022-03-30 04:08:20|1010.8|1010.2|1011|1010.4|1011|1010.4|1010.8|1010.2|0
1648613320000|2022-03-30 04:08:40|1012|1011|1011.5|1010|1012|1011|1011.4|1010|3
1648613330000|2022-03-30 04:08:50|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|0
1648613340000|2022-03-30 04:09:00|1011.5|1010|1011.5|1010|1011.5|1010|1011.5|1010|0
1648613370000|2022-03-30 04:09:30|1011.4|1009.9|1011.5|1010|1011.5|1010|1011.4|1009.9|0
1648613380000|2022-03-30 04:09:40|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|1011.4|1010.4|0
1648613440000|2022-03-30 04:10:40|1011.7|1010.7|1012.5|1011|1012.5|1011|1011.7|1010.7|5
1648613450000|2022-03-30 04:10:50|1012.3|1011.3|1013.4|1011.9|1013.4|1012.4|1012.3|1011.3|3
1648613460000|2022-03-30 04:11:00|1013.2|1011.7|1013.2|1011.7|1013.2|1011.7|1013.2|1011.7|0
1648613470000|2022-03-30 04:11:10|1013|1012|1013|1012|1013|1012|1013|1012|0
1648613480000|2022-03-30 04:11:20|1013.1|1012.1|1013.6|1012.1|1013.6|1012.1|1013.1|1012|0
1648613490000|2022-03-30 04:11:30|1013.4|1012.4|1013.8|1012.3|1013.8|1012.6|1013.4|1012.3|3
1648613500000|2022-03-30 04:11:40|1013.7|1012.2|1013.7|1012.2|1013.7|1012.2|1013.7|1012.2|0
1648613510000|2022-03-30 04:11:50|1013.5|1012.5|1012.6|1011.6|1013.6|1012.9|1012.6|1011.6|1
1648613520000|2022-03-30 04:12:00|1012.5|1011.9|1013.2|1011.7|1013.2|1011.9|1012.5|1011.7|1
1648613530000|2022-03-30 04:12:10|1013|1012|1013.5|1012|1013.5|1012|1013|1012|0
1648613560000|2022-03-30 04:12:40|1013.3|1012.3|1013.3|1012.7|1013.4|1012.7|1013.3|1012.3|0
1648613570000|2022-03-30 04:12:50|1013.4|1012.8|1013.5|1012.9|1013.5|1012.9|1013.4|1012.8|4
1648613580000|2022-03-30 04:13:00|1013.4|1012.8|1014|1012.5|1014.5|1013.3|1013.4|1012|5
1648613590000|2022-03-30 04:13:10|1013.3|1012.7|1013.9|1012.4|1013.9|1012.7|1013.3|1012.2|1
1648613620000|2022-03-30 04:13:40|1014|1012.5|1014.1|1012.6|1014.1|1012.6|1014|1012.5|0
1648613630000|2022-03-30 04:13:50|1014|1012.5|1014|1012.5|1014|1012.5|1014|1012.5|0
1648613640000|2022-03-30 04:14:00|1014.1|1012.6|1014.1|1012.6|1014.1|1012.6|1014.1|1012.6|0
1648613650000|2022-03-30 04:14:10|1014.6|1013.1|1014|1012.5|1014.6|1013.1|1014|1012.5|0
1648613660000|2022-03-30 04:14:20|1014.1|1012.6|1014|1012.5|1014.1|1012.6|1014|1012.5|0
1648613680000|2022-03-30 04:14:40|1014.1|1012.6|1014.2|1012.7|1014.2|1012.7|1014.1|1012.6|0
1648613700000|2022-03-30 04:15:00|1014.1|1012.6|1014.1|1012.6|1014.1|1012.6|1014.1|1012.6|0
1648613740000|2022-03-30 04:15:40|1014.2|1012.7|1014.2|1012.7|1014.2|1012.7|1014.2|1012.7|0
1648613800000|2022-03-30 04:16:40|1013.5|1012.9|1013.3|1012.7|1013.5|1012.9|1013.3|1012.7|5
1648613830000|2022-03-30 04:17:10|1013.1|1012.5|1013.2|1012.6|1013.3|1012.7|1013.1|1012.5|1
1648613850000|2022-03-30 04:17:30|1013.3|1012.7|1013.3|1012.7|1013.3|1012.7|1013.3|1012.7|0
1648613860000|2022-03-30 04:17:40|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|0
1648613920000|2022-03-30 04:18:40|1013.7|1012.7|1013.5|1012.5|1013.7|1012.7|1013.5|1012.5|1
1648614140000|2022-03-30 04:22:20|1014||1014||1014||1014||0
1648614170000|2022-03-30 04:22:50|1013.6|1012.6|1013.4|1012.4|1013.6|1012.6|1013.4|1012.4|0
1648614270000|2022-03-30 04:24:30|1014|1012.5|1014|1013|1014.2|1013|1014|1012.5|0
1648614280000|2022-03-30 04:24:40|1014.2|1013.2|1014|1013.4|1014.2|1013.4|1014|1013.2|0
1648614300000|2022-03-30 04:25:00|1013.5|1012.9|1013.8|1012.8|1013.8|1012.9|1013.5|1012.8|5
1648614310000|2022-03-30 04:25:10|1013.7|1013.1|1013.6|1013|1013.9|1013.1|1013.6|1012.9|0
1648614330000|2022-03-30 04:25:30|1013.5|1012.9|1014.4|1012.9|1014.4|1012.9|1013.5|1012.8|1
1648614340000|2022-03-30 04:25:40|1014.6|1013.1|1014.6|1013.1|1014.6|1013.1|1014.6|1013.1|0
1648614370000|2022-03-30 04:26:10|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|1013.9|1012.9|2
1648614430000|2022-03-30 04:27:10|||||||||1
1648614440000|2022-03-30 04:27:20|1014.3|1012.8|1014.5|1013|1014.5|1013|1014.3|1012.8|0
1648614450000|2022-03-30 04:27:30|1014.3|1013.3|1014.4|1013.4|1014.4|1013.4|1014.3|1013.3|0
1648614460000|2022-03-30 04:27:40|1014.7|1013.2|1014.4|1013.4|1014.7|1013.6|1014.4|1013.2|0
1648614480000|2022-03-30 04:28:00|1014.7|1013.2|1014.4|1013.4|1014.7|1013.4|1014.4|1013.2|0
1648614580000|2022-03-30 04:29:40|1014.3|1013.7|1014.3|1013.7|1014.3|1013.7|1014.3|1013.7|0
1648614590000|2022-03-30 04:29:50|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|0
1648614600000|2022-03-30 04:30:00|1014.3|1013.7|1014.3|1013.7|1014.3|1013.7|1014.3|1013.7|0
1648614610000|2022-03-30 04:30:10|1014.5|1013.5|1014.7|1013.7|1014.7|1013.7|1014.5|1013.5|0
1648614620000|2022-03-30 04:30:20|1014.5|1013|1014.5|1013|1014.5|1013|1014.5|1013|2
1648614640000|2022-03-30 04:30:40|1014.4|1012.9|1014.3|1012.8|1014.4|1012.9|1014.3|1012.8|0
1648614670000|2022-03-30 04:31:10||1013.3||1013.3||1013.3||1013.3|0
1648614690000|2022-03-30 04:31:30|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|0
1648614710000|2022-03-30 04:31:50|1014.3|1013.7|1014.3|1013.7|1014.3|1013.7|1014.3|1013.7|1
1648614720000|2022-03-30 04:32:00|1014.5|1013.9|1014.5|1013.9|1014.5|1013.9|1014.5|1013.9|0
1648614730000|2022-03-30 04:32:10|||||||||1
1648614740000|2022-03-30 04:32:20|1014.8|1013.8|1015.1|1013.6|1015.1|1014.1|1014.8|1013.6|0
1648614750000|2022-03-30 04:32:30|1014.5|1013.9|1014.7|1013.2|1014.7|1013.9|1014.5|1013.2|0
1648614800000|2022-03-30 04:33:20|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|1
1648614850000|2022-03-30 04:34:10|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|0
1648614860000|2022-03-30 04:34:20|1014.7|1014.1|1014.7|1014.1|1014.7|1014.1|1014.7|1014.1|0
1648614870000|2022-03-30 04:34:30|1014.6|1014|1014.7|1013.2|1014.8|1014|1013.9|1012.8|3
1648614880000|2022-03-30 04:34:40|1014.6|1013.1|1014.5|1013|1014.6|1013.1|1014.5|1013|0
1648614900000|2022-03-30 04:35:00|1015|1013.5|1015|1013.5|1015|1013.5|1015|1013.5|0
1648615130000|2022-03-30 04:38:50|1014.9|1013.4|1014.7|1013.2|1014.9|1013.4|1014.7|1013.2|0
1648615230000|2022-03-30 04:40:30|1014.6|1013.1|1014.5|1013.5|1014.6|1013.5|1014.5|1013.1|0
1648615240000|2022-03-30 04:40:40|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|0
1648615260000|2022-03-30 04:41:00|1014.6|1013.1|1014.6|1013.1|1014.6|1013.1|1014.6|1013.1|0
1648615330000|2022-03-30 04:42:10|1014.3|1013.3|1014.6|1013.1|1014.6|1013.3|1013.9|1013.1|0
1648615460000|2022-03-30 04:44:20|1014.7|1013.2|1014.8|1014.2|1014.8|1014.2|1014.5|1013.2|5
1648615470000|2022-03-30 04:44:30|1015.1|1014.1|1014.8|1014.2|1015.1|1014.2|1014.8|1014.1|0
1648615480000|2022-03-30 04:44:40|1014.9|1014.3|1015|1013.5|1015|1014.3|1014.9|1013.5|1
1648615490000|2022-03-30 04:44:50|1014.8|1014.2|1015|1013.5|1015.2|1014.2|1014.5|1013.3|3
1648615520000|2022-03-30 04:45:20|1014.7|1013.7|1014.7|1013.7|1014.7|1013.7|1014.7|1013.7|0
1648615540000|2022-03-30 04:45:40|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1
1648615560000|2022-03-30 04:46:00|1015.4|1013.9|1015.5|1014|1015.6|1014.1|1015.4|1013.9|0
1648615590000|2022-03-30 04:46:30|1015.4|1013.9|1014.9|1013.4|1015.4|1013.9|1014.9|1013.4|0
1648615600000|2022-03-30 04:46:40|1015|1013.5|1015|1013.5|1015|1013.5|1015|1013.5|0
1648615610000|2022-03-30 04:46:50|1014.9|1013.4|1014.9|1013.4|1014.9|1013.4|1014.9|1013.4|0
1648615670000|2022-03-30 04:47:50|1015|1013.5|1015|1013.5|1015|1013.5|1015|1013.5|0
1648615840000|2022-03-30 04:50:40|1014.9|1013.4|1014.5|1013.5|1014.9|1013.5|1014.5|1013.4|0
1648615860000|2022-03-30 04:51:00|1014.2|1013.6|1014.2|1012.7|1014.2|1013.6|1014.2|1012.7|1
1648615990000|2022-03-30 04:53:10|1014.1|1012.6|1014.2|1012.7|1014.2|1012.7|1014.1|1012.6|1
1648616040000|2022-03-30 04:54:00|1014|1013|1014.3|1012.8|1014.3|1013|1014|1012.8|0
1648616050000|2022-03-30 04:54:10|1014.2|1012.7|1014.2|1012.7|1014.2|1012.7|1014.2|1012.7|0
1648616070000|2022-03-30 04:54:30|1014.1|1013.1|1014.4|1012.9|1014.4|1013.1|1014.1|1012.9|0
1648616080000|2022-03-30 04:54:40|1014.3|1013.3|1014.5|1013.5|1014.5|1013.5|1014.3|1013.3|0
1648616120000|2022-03-30 04:55:20|1014.4|1012.9|1014.1|1012.6|1014.4|1012.9|1013.7|1012.6|1
1648616320000|2022-03-30 04:58:40|1013.8|1012.8|1013.8|1012.8|1013.8|1012.8|1013.8|1012.8|0
1648616330000|2022-03-30 04:58:50|1014.1|1012.6|1014.1|1012.6|1014.1|1012.6|1014.1|1012.6|0
1648616350000|2022-03-30 04:59:10|1014.3|1012.8|1013.7|1012.7|1014.3|1012.8|1013.7|1012.7|2
1648616390000|2022-03-30 04:59:50|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|1014.1|1013.1|0
1648616400000|2022-03-30 05:00:00|1014.3|1012.8|1014.1|1012.6|1014.3|1012.8|1014.1|1012.6|0
1648616430000|2022-03-30 05:00:30|1014.2|1012.7|1014.1|1012.6|1014.2|1012.7|1014.1|1012.6|0
1648616690000|2022-03-30 05:04:50|1013.8|1012.8|1015.5|1014.5|1015.8|1014.8|1013.7|1012.6|21
1648616720000|2022-03-30 05:05:20|1015.6|1014.6|1015.9|1014.4|1015.9|1014.6|1015.6|1014.4|1
1648616780000|2022-03-30 05:06:20|1015.6|1014.6|1015.6|1014.6|1015.6|1014.6|1015.6|1014.6|1
1648616790000|2022-03-30 05:06:30|1015.5|1014.5|1015.5|1014.5|1015.5|1014.5|1015.5|1014.5|0
1648616810000|2022-03-30 05:06:50|1015.8|1014.8|1015.9|1014.4|1015.9|1015.1|1015.6|1014.4|1
1648616830000|2022-03-30 05:07:10|1015||1015||1015||1015||2
1648616870000|2022-03-30 05:07:50|1015.1|1014.5|1015.6|1014.6|1015.6|1014.6|1015.1|1014.5|0
1648616930000|2022-03-30 05:08:50|1016.1|1015.1|1017.2|1016.6|1017.9|1017.3|1016|1014.9|26
1648616940000|2022-03-30 05:09:00|1016.8|1015.8|1018|1017|1018.1|1017|1016.6|1015.6|21
1648616950000|2022-03-30 05:09:10|1018.2|1016.7|1017.5|1016|1018.2|1016.7|1017.5|1016|2
1648616960000|2022-03-30 05:09:20|1017.1|1016.1|1017.7|1016.7|1017.7|1016.7|1016.9|1016.1|0
1648616970000|2022-03-30 05:09:30|1017.3|1016.9|1017|1015.5|1017.6|1016.9|1017|1015.5|5
1648617040000|2022-03-30 05:10:40|1016.9|1015.4|1016.8|1015.8|1016.9|1015.8|1016.8|1015.4|0
1648617050000|2022-03-30 05:10:50|1017|1015.5|1016.8|1015.8|1017|1015.8|1016.8|1015.5|0
1648617100000|2022-03-30 05:11:40|1016.6|1016|1017.3|1016.3|1017.5|1016.5|1016.6|1016|0
1648617120000|2022-03-30 05:12:00||1015.8||1015.8||1015.8||1015.8|0
1648617250000|2022-03-30 05:14:10|1017.1|1015.6|1017.1|1015.6|1017.1|1015.6|1017|1015.5|3
1648617280000|2022-03-30 05:14:40|1016.8|1015.8|1016.8|1015.8|1016.8|1015.8|1016.8|1015.8|0
1648617300000|2022-03-30 05:15:00|1016.5|1015.9|1016.5|1015.9|1016.5|1015.9|1016.5|1015.9|0
1648617320000|2022-03-30 05:15:20|1016.4|1015.8|1015.8|1015.2|1016.4|1015.8|1015.8|1015.2|2
1648617330000|2022-03-30 05:15:30|1015.9|1015.3|1015.8|1015.2|1015.9|1015.3|1015.8|1015.2|0
1648617340000|2022-03-30 05:15:40|1015.3|1014.3|1015|1014|1015.3|1014.4|1015|1014|1
1648617350000|2022-03-30 05:15:50|1015.6|1015|1015.8|1014.8|1015.8|1015|1015.5|1014.5|3
1648617360000|2022-03-30 05:16:00|1016|1014.5|1015.3|1014.3|1016|1014.6|1015.3|1014.3|4
1648617370000|2022-03-30 05:16:10|1015.5|1014.5|1015.5|1014.5|1015.5|1014.5|1015.5|1014.5|0
1648617380000|2022-03-30 05:16:20|1015.1||1015.1||1015.1||1015.1||0
1648617390000|2022-03-30 05:16:30|1015.2|1014.6|1015.5|1014.5|1015.5|1014.6|1015.1|1014.3|1
1648617470000|2022-03-30 05:17:50|1015.1||1015.1||1015.1||1015.1||1
1648617480000|2022-03-30 05:18:00|1015|1014.4|1014.9|1013.9|1015.1|1014.5|1014.9|1013.9|1
1648617490000|2022-03-30 05:18:10|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|1014.5|1013.5|0
1648617520000|2022-03-30 05:18:40|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|1014.8|1013.8|4
1648617560000|2022-03-30 05:19:20|1014.5|1013.9|1015.6|1014.1|1015.7|1014.5|1014.5|1013.9|1
1648617650000|2022-03-30 05:20:50|1015.4|1014.8|1015.4|1014.8|1015.4|1014.8|1015.4|1014.8|0
1648617660000|2022-03-30 05:21:00|1015.5|1014.9|1015.6|1014.1|1015.6|1014.9|1015.5|1014|1
1648617750000|2022-03-30 05:22:30|1015.7|1014.2|1015.5|1014.5|1015.7|1014.5|1015.5|1014.2|0
1648618010000|2022-03-30 05:26:50|1015.4|1014.4|1015.4|1014.4|1015.4|1014.4|1015.4|1014.4|0
1648618020000|2022-03-30 05:27:00|1015.5|1014.5|1015.5|1014.5|1015.5|1014.5|1015.5|1014.5|1
1648618060000|2022-03-30 05:27:40|1015.4|1014.4|1015|1014.4|1015.4|1014.4|1015|1014.4|1
1648618140000|2022-03-30 05:29:00||1014||1014||1014||1014|0
1648618200000|2022-03-30 05:30:00|1014.9|1014.3|1015.4|1014.4|1015.6|1014.5|1014.9|1014.1|1
1648618210000|2022-03-30 05:30:10|1015.5|1014.5|1015.7|1014.2|1015.7|1014.5|1015.5|1014.1|0
1648618270000|2022-03-30 05:31:10|1015.5|1014.9|1015.5|1014.9|1015.5|1014.9|1015.5|1014.9|0
1648618300000|2022-03-30 05:31:40|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|0
1648618480000|2022-03-30 05:34:40|1016|1014.5|1016.3|1014.8|1016.3|1014.8|1015.8|1014.5|4
1648618500000|2022-03-30 05:35:00|1016.5|1015|1016.5|1015|1016.5|1015|1016.5|1015|0
1648618520000|2022-03-30 05:35:20|1016.3|1015.3|1016.5|1015|1016.5|1015.3|1016.3|1015|0
1648618530000|2022-03-30 05:35:30|1016.4|1014.9|1015.9|1014.9|1016.4|1015|1015.6|1014.6|1
1648618540000|2022-03-30 05:35:40|1015.8|1014.8|1015.9|1014.9|1015.9|1014.9|1015.8|1014.8|0
1648618550000|2022-03-30 05:35:50|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|0
1648618570000|2022-03-30 05:36:10||1015.2||1015.2||1015.2||1015.2|0
1648618580000|2022-03-30 05:36:20|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|1
1648618600000|2022-03-30 05:36:40|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|0
1648618660000|2022-03-30 05:37:40|1017|1015.5|1017|1015.5|1017|1015.5|1017|1015.5|0
1648618680000|2022-03-30 05:38:00|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|0
1648618690000|2022-03-30 05:38:10|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|0
1648618700000|2022-03-30 05:38:20|1016|1015.4|1015.9|1014.9|1016|1015.4|1015.9|1014.5|0
1648618800000|2022-03-30 05:40:00|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|0
1648618810000|2022-03-30 05:40:10|1016|1014.5|1015.8|1015.2|1016|1015.2|1015.8|1014.5|1
1648618830000|2022-03-30 05:40:30|1016.4|1015.4|1016.1|1015.1|1016.5|1015.4|1016.1|1015|1
1648618840000|2022-03-30 05:40:40|1016.7|1015.5|1016.5|1015|1016.7|1015.5|1016.4|1015|2
1648618900000|2022-03-30 05:41:40|1016.6|1015.6|1016.9|1015.4|1017|1015.6|1016.6|1015.4|3
1648619040000|2022-03-30 05:44:00|1016.5|1015|1016.5|1015|1016.5|1015|1016.5|1015|0
1648619060000|2022-03-30 05:44:20|1016.4|1014.9|1016.5|1015|1016.5|1015|1016.4|1014.9|0
1648619070000|2022-03-30 05:44:30|1016.4|1014.9|1016.4|1014.9|1016.4|1014.9|1016.4|1014.9|0
1648619120000|2022-03-30 05:45:20|1016.1|1015.1|1015.7|1014.2|1016.1|1015.1|1015.7|1014.2|0
1648619150000|2022-03-30 05:45:50|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|0
1648619180000|2022-03-30 05:46:20|1016|1015|1015.8|1014.8|1016|1015|1015.8|1014.8|1
1648619190000|2022-03-30 05:46:30|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|0
1648619210000|2022-03-30 05:46:50|1015.8|1014.8|1015.7|1014.7|1016|1014.9|1015.7|1014.5|0
1648619220000|2022-03-30 05:47:00|1015.8|1014.3|1015.4|1014.4|1015.8|1014.4|1015.4|1014.3|0
1648619240000|2022-03-30 05:47:20|1015.5|1014.5|1015.7|1014.7|1015.7|1014.7|1015.5|1014.5|0
1648619260000|2022-03-30 05:47:40|1015.9|1014.4|1015.8|1014.3|1015.9|1014.4|1015.8|1014.3|0
1648619270000|2022-03-30 05:47:50|1015.5|1014|1017|1015.5|1017|1015.5|1015.5|1014|3
1648619290000|2022-03-30 05:48:10|1017.2|1015.7|1017.2|1015.7|1017.2|1015.7|1017.2|1015.7|0
1648619350000|2022-03-30 05:49:10|1017.3|1015.8|1017.4|1015.9|1017.4|1015.9|1017.3|1015.8|0
1648619380000|2022-03-30 05:49:40|1017.3|1016.3|1017.2|1016.2|1017.3|1016.3|1017.2|1016.2|0
1648619390000|2022-03-30 05:49:50|1017.3|1016.3|1017.3|1016.3|1017.3|1016.3|1017.3|1016.3|0
1648619400000|2022-03-30 05:50:00|1017.5|1016|1017.4|1015.9|1017.5|1016|1017.4|1015.9|1
1648619460000|2022-03-30 05:51:00|1017.2|1015.7|1017.2|1015.7|1017.2|1015.7|1017.2|1015.7|1
1648619520000|2022-03-30 05:52:00|||||||||1
1648619580000|2022-03-30 05:53:00|||||||||1
1648619640000|2022-03-30 05:54:00|||||||||1
1648619680000|2022-03-30 05:54:40|1017.3|1015.8|1017.4|1015.9|1017.4|1015.9|1017.3|1015.8|0
1648619690000|2022-03-30 05:54:50|1016.9|1015.4|1016.4|1014.9|1016.9|1015.4|1016.3|1014.9|1
1648619700000|2022-03-30 05:55:00|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1
1648619720000|2022-03-30 05:55:20|1015.8|1015.2|1015.9|1014.9|1015.9|1015.2|1015.7|1014.9|0
1648619730000|2022-03-30 05:55:30|1015.8|1014.8|1016.4|1015.4|1016.4|1015.4|1015.8|1014.8|5
1648619740000|2022-03-30 05:55:40|1016.2|1014.9|1016.1|1014.6|1016.2|1014.9|1016.1|1014.6|1
1648619750000|2022-03-30 05:55:50|1016.4|1014.9|1016.4|1014.9|1016.4|1014.9|1016.4|1014.9|0
1648619770000|2022-03-30 05:56:10|1016.3|1014.8|1016.4|1014.9|1016.4|1014.9|1016.3|1014.8|0
1648619790000|2022-03-30 05:56:30|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|0
1648619820000|2022-03-30 05:57:00|1016.4|1014.9|1016.4|1014.9|1016.4|1014.9|1016.4|1014.9|1
1648619850000|2022-03-30 05:57:30|1015.7|1014.7|1015.8|1014.8|1015.8|1014.8|1015.7|1014.7|2
1648619880000|2022-03-30 05:58:00|1016.1|1014.6|1016.1|1015.1|1016.1|1015.1|1016.1|1014.6|2
1648619890000|2022-03-30 05:58:10|1015.9|1014.6|1016.1|1015.1|1016.1|1015.4|1015.9|1014.6|0
1648619900000|2022-03-30 05:58:20|1015.9|1014.9|1016.1|1014.6|1016.1|1014.9|1015.9|1014.6|0
1648619930000|2022-03-30 05:58:50|1016|1015|1016.3|1015.3|1016.3|1015.3|1016|1015|1
1648619940000|2022-03-30 05:59:00|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|0
1648619950000|2022-03-30 05:59:10|1016.4|1014.9|1016.6|1015.6|1016.6|1015.6|1016.2|1014.9|1
1648620000000|2022-03-30 06:00:00|1016.3|1015.7|1016.4|1014.9|1016.4|1015.7|1016.3|1014.9|0
1648620050000|2022-03-30 06:00:50|1016.2|1015.2|1016.4|1014.9|1016.4|1015.2|1016.2|1014.9|0
1648620060000|2022-03-30 06:01:00|1016.2|1014.7|1016.1|1014.6|1016.2|1014.8|1015.8|1014.4|3
1648620070000|2022-03-30 06:01:10|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|0
1648620080000|2022-03-30 06:01:20|1015.7|1014.7|1015.8|1014.8|1015.8|1014.8|1015.7|1014.7|0
1648620100000|2022-03-30 06:01:40|1015.9|1014.4|1015.8|1014.8|1015.9|1014.8|1015.7|1014.4|0
1648620110000|2022-03-30 06:01:50|1015.5|1014.9|1015.8|1014.8|1015.9|1015.2|1015.5|1014.8|2
1648620120000|2022-03-30 06:02:00|1015.9|1014.9|1016.3|1015.3|1016.7|1015.3|1015.7|1014.4|1
1648620130000|2022-03-30 06:02:10|1016.2|1015.2|1016.3|1015.3|1016.7|1015.3|1016.2|1015.1|0
1648620140000|2022-03-30 06:02:20|1016.2|1015.2|1016.4|1015.8|1016.6|1015.8|1016.2|1015.2|0
1648620150000|2022-03-30 06:02:30|1016.5|1015.9|1017.6|1016.1|1017.6|1016.5|1016.5|1015.7|1
1648620160000|2022-03-30 06:02:40|1017|1016.4|1017.6|1016.1|1017.6|1016.4|1016.9|1015.9|0
1648620170000|2022-03-30 06:02:50|1016.6|1015.1|1017.1|1015.6|1017.2|1016|1016.5|1015.1|5
1648620180000|2022-03-30 06:03:00|1017|1016|1017.1|1016.1|1017.1|1016.1|1016.9|1015.6|0
1648620190000|2022-03-30 06:03:10|1017|1016|1017.1|1015.6|1017.1|1016|1016.9|1015.6|0
1648620210000|2022-03-30 06:03:30|1016.5|1015.9|1016.5|1015.9|1016.5|1015.9|1016.5|1015.9|0
1648620230000|2022-03-30 06:03:50|1016.6|1015.6|1016.5|1015.5|1016.6|1015.6|1016.5|1015.5|1
1648620240000|2022-03-30 06:04:00|1016.6|1015.6|1016.5|1015.5|1016.6|1015.6|1016.5|1015.5|0
1648620250000|2022-03-30 06:04:10|1016.6|1015.6|1016.6|1015.6|1016.6|1015.6|1016.6|1015.6|0
1648620260000|2022-03-30 06:04:20|1016.5|1015|1016.6|1015.6|1016.7|1015.6|1016.5|1015|0
1648620270000|2022-03-30 06:04:30|1016.4|1014.9|1016.1|1015.1|1016.4|1015.1|1016.1|1014.7|1
1648620280000|2022-03-30 06:04:40|1016.4|1014.9|1016.3|1014.8|1016.4|1014.9|1016.3|1014.8|0
1648620290000|2022-03-30 06:04:50|1016.1|1015.1|1015.9|1014.9|1016.4|1015.2|1015.9|1014.8|0
1648620300000|2022-03-30 06:05:00|1015.8|1015.3|1015.9|1014.9|1015.9|1015.3|1015.5|1014.9|3
1648620310000|2022-03-30 06:05:10|1015.6|1015|1015.6|1015|1015.6|1015|1015.6|1015|0
1648620320000|2022-03-30 06:05:20|1015.5|1014.9|1015.5|1014.9|1015.8|1014.9|1015.5|1014.8|0
1648620330000|2022-03-30 06:05:30|1015.7|1014.7|1015.8|1014.3|1015.8|1014.7|1015.7|1014.2|0
1648620340000|2022-03-30 06:05:40|1015.6|1014.6|1015.7|1014.7|1015.7|1014.7|1015.6|1014.6|0
1648620350000|2022-03-30 06:05:50|1015.6|1014.6|1015.6|1014.6|1015.6|1014.6|1015.6|1014.6|0
1648620360000|2022-03-30 06:06:00|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|0
1648620370000|2022-03-30 06:06:10|1015.6|1014.6|1015.7|1014.2|1015.7|1014.7|1015.6|1014.2|0
1648620380000|2022-03-30 06:06:20|1015.4|1014.4|1014.9|1014.3|1015.4|1014.6|1014.7|1014.1|1
1648620390000|2022-03-30 06:06:30|1015.2|1014.2|1015.4|1014.4|1015.4|1014.4|1015.2|1014.2|0
1648620410000|2022-03-30 06:06:50|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|0
1648620470000|2022-03-30 06:07:50|1015.4|1014.4|1015.4|1014.4|1015.4|1014.8|1015.4|1014.4|0
1648620480000|2022-03-30 06:08:00|1015.3|1014.7|1015.4|1014.8|1015.4|1014.8|1015.3|1014.7|0
1648620490000|2022-03-30 06:08:10|1015.5|1014.5|1015.5|1014.5|1015.5|1014.5|1015.5|1014.5|0
1648620510000|2022-03-30 06:08:30|1015.4|1014.4|1015.4|1014.4|1015.4|1014.4|1015.4|1014.4|0
1648620520000|2022-03-30 06:08:40|1015.7|1014.7|1015.6|1014.6|1015.7|1014.7|1015.6|1014.6|1
1648620530000|2022-03-30 06:08:50|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|0
1648620540000|2022-03-30 06:09:00|1015.6|1014.6|1015.7|1014.2|1015.7|1014.6|1015.6|1014.2|0
1648620550000|2022-03-30 06:09:10|1015.6|1014.6|1016.2|1014.7|1016.2|1014.7|1015.6|1014.6|0
1648620560000|2022-03-30 06:09:20|1016.1|1015.1|1015.9|1015.3|1016.7|1015.4|1015.9|1015.1|0
1648620590000|2022-03-30 06:09:50|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|0
1648620600000|2022-03-30 06:10:00|1016.3|1015.3|1016|1015.4|1016.3|1015.4|1015.9|1015.3|0
1648620630000|2022-03-30 06:10:30|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|0
1648620640000|2022-03-30 06:10:40|1016|1015.4|1016.3|1015.3|1016.3|1015.4|1016|1015.3|0
1648620710000|2022-03-30 06:11:50|1016|1015.4|1016|1015.4|1016|1015.4|1015.8|1015.2|0
1648620720000|2022-03-30 06:12:00|1015.9|1015.3|1015.5|1014|1015.9|1015.3|1015.5|1014|0
1648620730000|2022-03-30 06:12:10|1015.3|1014.3|1015.5|1014.9|1015.9|1014.9|1015.3|1014.3|1
1648620740000|2022-03-30 06:12:20|||||||||1
1648620750000|2022-03-30 06:12:30|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1016.1|1015.1|1
1648620760000|2022-03-30 06:12:40|1015.7||1015.7||1015.7||1015.7||0
1648620780000|2022-03-30 06:13:00|1015.8|1015.2|1016|1015.4|1016.1|1015.4|1015.8|1015.1|0
1648620790000|2022-03-30 06:13:10|1015.8|1015.2|1015.7|1015.1|1015.8|1015.2|1015.7|1015.1|1
1648620810000|2022-03-30 06:13:30|1016.1|1015.2|1015.8|1015.2|1016.1|1015.2|1015.8|1015.2|0
1648620820000|2022-03-30 06:13:40|1015.7|1015.1|1015.7|1015.1|1015.7|1015.1|1015.7|1015.1|0
1648620860000|2022-03-30 06:14:20|1014.8|1014.2|1014.4|1013.4|1014.8|1014.2|1014.4|1013.4|2
1648620870000|2022-03-30 06:14:30|1014.9|1013.9|1015|1013.5|1015|1013.9|1014.9|1013.5|1
1648620930000|2022-03-30 06:15:30|1014.9|1013.9|1015|1013.5|1015|1013.9|1014.9|1013.5|0
1648620950000|2022-03-30 06:15:50|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|0
1648620960000|2022-03-30 06:16:00|1015.2|1013.7|1015.4|1013.9|1015.4|1013.9|1015.2|1013.7|0
1648620970000|2022-03-30 06:16:10|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|0
1648621020000|2022-03-30 06:17:00|1015.6|1014.1|1015.9|1014.4|1016.1|1014.9|1015.6|1014.1|6
1648621030000|2022-03-30 06:17:10|1016|1014.5|1015.2|1014.6|1016|1014.7|1015.2|1014.3|0
1648621040000|2022-03-30 06:17:20|1015.4|1013.9|1015.5|1014|1015.5|1014|1015.4|1013.9|1
1648621050000|2022-03-30 06:17:30|1015.4|1013.9|1015.4|1013.9|1015.4|1013.9|1015.4|1013.9|0
1648621060000|2022-03-30 06:17:40|1015.1|1014.1|1015.2|1013.7|1015.2|1014.1|1015.1|1013.7|0
1648621070000|2022-03-30 06:17:50|1015.1|1014.1|1015.5|1014|1015.5|1014.1|1015.1|1014|0
1648621080000|2022-03-30 06:18:00|1015.4|1013.9|1015.5|1014|1015.5|1014.6|1015.2|1013.9|0
1648621090000|2022-03-30 06:18:10|1015.3|1014.3|1015.5|1014|1015.6|1014.4|1015.3|1014|0
1648621110000|2022-03-30 06:18:30|1015.4|1013.9|1015.4|1013.9|1015.4|1013.9|1015.4|1013.9|0
1648621170000|2022-03-30 06:19:30|1015.6|1014.6|1015.6|1014.6|1015.6|1014.6|1015.6|1014.6|0
1648621200000|2022-03-30 06:20:00|1016|1014.5|1015.9|1014.4|1016|1014.5|1015.9|1014.4|0
1648621210000|2022-03-30 06:20:10|1016|1014.5|1016|1014.5|1016|1014.5|1015.9|1014.4|0
1648621260000|2022-03-30 06:21:00|1015.9|1014.9|1016.4|1014.9|1016.4|1015.1|1015.9|1014.9|0
1648621270000|2022-03-30 06:21:10|1016.5|1015|1016.5|1015|1016.5|1015|1016.5|1015|0
1648621320000|2022-03-30 06:22:00|1016.3|1015.3|1016.5|1015|1017|1015.7|1016.3|1014.9|1
1648621350000|2022-03-30 06:22:30|1016.3|1015.3|1016.2|1015.2|1016.3|1015.3|1016.2|1015.2|0
1648621360000|2022-03-30 06:22:40|1016|1015.4|1016.3|1015.3|1016.3|1015.4|1016|1015.3|0
1648621370000|2022-03-30 06:22:50|1016.6|1015.1|1016.7|1015.2|1016.7|1015.6|1016.6|1015.1|0
1648621470000|2022-03-30 06:24:30|1016.3|1015.3|1016.7|1015.2|1016.7|1015.3|1016.3|1015.2|0
1648621480000|2022-03-30 06:24:40|||||||||1
1648621500000|2022-03-30 06:25:00|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|0
1648621510000|2022-03-30 06:25:10|1016|1015.4|1016|1015.4|1016|1015.4|1016|1015.4|0
1648621520000|2022-03-30 06:25:20|1015.9|1015.3|1016.1|1014.6|1016.3|1015.3|1015.9|1014.5|2
1648621620000|2022-03-30 06:27:00|1016|1014.5|1015.4|1014.4|1016|1014.6|1015.4|1014.2|1
1648621630000|2022-03-30 06:27:10|1015.6|1014.1|1015.5|1014|1015.6|1014.1|1015.5|1014|0
1648621650000|2022-03-30 06:27:30|1015.3|1014.3|1015.3|1014.3|1015.3|1014.3|1015.3|1014.3|1
1648621660000|2022-03-30 06:27:40|1015.4|1014.4|1015.4|1014.4|1015.4|1014.4|1015.4|1014.4|0
1648621680000|2022-03-30 06:28:00|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|0
1648621720000|2022-03-30 06:28:40|1015.6|1014.6|1015.6|1014.6|1015.7|1014.6|1015.6|1014.2|0
1648621730000|2022-03-30 06:28:50|1015.7|1014.2|1015.6|1014.6|1015.7|1014.6|1015.6|1014.2|0
1648621740000|2022-03-30 06:29:00|1015.9|1014.9|1015.9|1014.9|1015.9|1014.9|1015.9|1014.9|0
1648621750000|2022-03-30 06:29:10|1016.1|1014.6|1015.6|1014.6|1016.1|1014.8|1015.6|1014.6|0
1648621760000|2022-03-30 06:29:20|1016|1014.5|1015.6|1014.6|1016|1014.7|1015.6|1014.5|0
1648621770000|2022-03-30 06:29:30|1015.8|1014.3|1015.7|1014.2|1015.8|1014.6|1015.6|1014.2|0
1648621780000|2022-03-30 06:29:40|||||||||1
1648621790000|2022-03-30 06:29:50|||||||||2
1648621800000|2022-03-30 06:30:00|1015.4|1014.4|1015.4|1013.9|1015.4|1014.4|1015.1|1013.6|1
1648621810000|2022-03-30 06:30:10|1015.5|1014|1015.4|1013.9|1015.5|1014|1015.4|1013.9|0
1648621830000|2022-03-30 06:30:30|1015.1|1014.1|1015.4|1013.9|1015.4|1014.1|1015.1|1013.9|0
1648621840000|2022-03-30 06:30:40|1015.1|1014.1|1015.1|1013.6|1015.3|1014.1|1015.1|1013.6|0
1648621850000|2022-03-30 06:30:50|1015|1013.5|1015|1013.5|1015|1013.5|1015|1013.5|0
1648621860000|2022-03-30 06:31:00|1014.8|1013.3|1014.6|1013.1|1014.8|1013.3|1014.1|1013|0
1648621910000|2022-03-30 06:31:50|1014.5|1013|1014.6|1013.1|1014.6|1013.1|1014.5|1013|0
1648621920000|2022-03-30 06:32:00|1014.7|1013.2|1014.7|1013.2|1014.7|1013.6|1014.6|1013.2|0
1648621940000|2022-03-30 06:32:20|1014.4|1013.4|1014.3|1013.3|1014.4|1013.4|1014.3|1013.3|0
1648621970000|2022-03-30 06:32:50|1014.4|1013.4|1014.4|1013.4|1014.4|1013.4|1014.4|1013.4|0
1648621980000|2022-03-30 06:33:00|1015.4|1013.9|1015.3|1013.8|1015.4|1013.9|1015.3|1013.8|1
1648621990000|2022-03-30 06:33:10|1015.4|1013.9|1015.1|1013.6|1015.4|1013.9|1014.9|1013.6|0
1648622000000|2022-03-30 06:33:20|1015|1013.5|1014.3|1013.7|1015|1013.7|1014.3|1013.4|0
1648622020000|2022-03-30 06:33:40|1014.4|1012.9|1014.4|1012.9|1014.5|1013|1014.4|1012.9|2
1648622030000|2022-03-30 06:33:50|1014.1|1013.1|1014.1|1013.1|1014.1|1013.2|1013.8|1013.1|0
1648622040000|2022-03-30 06:34:00|1013.8|1013.2|1014.1|1013.1|1014.1|1013.2|1013.6|1013|0
1648622050000|2022-03-30 06:34:10|1013.7|1011.9|1013.4|1011.9|1013.7|1011.9|1013.4|1011.9|1
1648622110000|2022-03-30 06:35:10|1013.7|1012.2|1014|1012.5|1014|1012.5|1013.7|1012.2|0
1648622120000|2022-03-30 06:35:20|1013.8|1012.8|1013.9|1012.4|1013.9|1012.8|1013.8|1012.4|0
1648622130000|2022-03-30 06:35:30|1014|1012.5|1013.6|1012.6|1014|1012.7|1013.6|1012.5|0
1648622140000|2022-03-30 06:35:40|1012.9|1011.4|1012.9|1011.4|1012.9|1011.4|1012.9|1011.4|5
1648622160000|2022-03-30 06:36:00|1012.8|1011.3|1013.1|1011.6|1013.1|1011.6|1012.8|1011.3|0
1648622170000|2022-03-30 06:36:10|1013.2|1012.2|1013.2|1012.2|1013.4|1012.4|1013.2|1012.2|1
1648622180000|2022-03-30 06:36:20|1013.3|1012.3|1013.3|1012.3|1013.3|1012.3|1013.3|1012.3|0
1648622210000|2022-03-30 06:36:50|1013.2|1012.2|1013.2|1012.2|1013.2|1012.2|1013.2|1012.2|0
1648622220000|2022-03-30 06:37:00|1013.3|1012.3|1013.3|1012.3|1013.3|1012.3|1013.3|1012.3|0
1648622250000|2022-03-30 06:37:30|1013.1|1012.1|1012.6|1011.1|1013.1|1012.1|1011.5|1010.6|6
1648622260000|2022-03-30 06:37:40|1012.5|1011|1011.8|1011.2|1012.5|1011.3|1011.8|1010.9|0
1648622270000|2022-03-30 06:37:50|1011.7|1011.1|1011.7|1010.7|1011.9|1011.1|1011.1|1010.1|3
1648622280000|2022-03-30 06:38:00|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|0
1648622290000|2022-03-30 06:38:10|1011.2|1010.2|1011.8|1010.3|1011.8|1010.3|1011.2|1010.2|1
1648622300000|2022-03-30 06:38:20|1011.5|1010.5|1011.1|1010.5|1011.5|1010.6|1011.1|1010.4|0
1648622310000|2022-03-30 06:38:30|1011|1010.4|1011|1010.4|1011|1010.4|1011|1010.4|0
1648622320000|2022-03-30 06:38:40|1010.9|1010.3|1010.9|1010.3|1010.9|1010.3|1010.9|1010.3|1
1648622330000|2022-03-30 06:38:50|1010.8|1010.2|1010.7|1010.1|1010.8|1010.2|1010.7|1010.1|1
1648622340000|2022-03-30 06:39:00|1010.6|1009.6|1012|1010.5|1012.2|1011.4|1010.6|1009.6|12
1648622350000|2022-03-30 06:39:10|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|0
1648622370000|2022-03-30 06:39:30|1011.9|1010.9|1012.7|1011.2|1012.9|1011.4|1011.9|1010.7|2
1648622400000|2022-03-30 06:40:00|1012.6|1011.6|1013|1012|1013.1|1012|1012.6|1011.6|0
1648622410000|2022-03-30 06:40:10|1013.2|1012.2|1013.2|1012.2|1013.2|1012.2|1013.2|1012.2|0
1648622440000|2022-03-30 06:40:40|1013.3|1012.3|1012.5|1011.5|1013.3|1012.3|1012.5|1011.5|1
1648622450000|2022-03-30 06:40:50|1012.8|1011.3|1013|1011.5|1013|1011.5|1012.8|1011.3|0
1648622460000|2022-03-30 06:41:00|1013.2|1011.7|1013.2|1012.2|1013.3|1012.2|1013.2|1011.7|0
1648622520000|2022-03-30 06:42:00|1013.1|1011.7|1013.1|1012.1|1013.1|1012.1|1013.1|1011.6|0
1648622530000|2022-03-30 06:42:10|1013.2|1012.2|1013.2|1012.2|1013.2|1012.2|1013.2|1012.2|0
1648622570000|2022-03-30 06:42:50|1013|1012.4|1012.9|1011.9|1013|1012.4|1012.9|1011.9|0
1648622580000|2022-03-30 06:43:00|1013.1|1011.6|1013|1012.4|1013.1|1012.4|1013|1011.6|0
1648622590000|2022-03-30 06:43:10|1013.1|1012.1|1012.7|1011.2|1013.4|1012.1|1012.7|1011.2|6
1648622610000|2022-03-30 06:43:30|1012.2|1010.7|1012.5|1011|1012.5|1011|1012.2|1010.7|0
1648622620000|2022-03-30 06:43:40|1012.6|1011.1|1012.7|1011.2|1012.7|1011.2|1012.6|1011.1|0
1648622630000|2022-03-30 06:43:50|1012.8|1011.3|1012.2|1010.7|1012.8|1011.3|1012.2|1010.7|0
1648622640000|2022-03-30 06:44:00|1012.3|1010.8|1012.3|1010.8|1012.3|1010.8|1012.3|1010.8|0
1648622660000|2022-03-30 06:44:20|1012.4|1011.8|1012.6|1011.1|1012.6|1011.8|1012.4|1011.1|0
1648622710000|2022-03-30 06:45:10|1012.4|1010.9|1012.4|1010.9|1012.4|1010.9|1012.4|1010.9|0
1648622720000|2022-03-30 06:45:20|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|0
1648622760000|2022-03-30 06:46:00|1012|1011|1012.7|1011.2|1012.7|1011.2|1012|1010.7|0
1648622800000|2022-03-30 06:46:40|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|0
1648622820000|2022-03-30 06:47:00|1012.2|1011.6|1012.5|1011.9|1012.5|1011.9|1012.2|1011.6|1
1648622850000|2022-03-30 06:47:30|1012.4|1011.8|1012.5|1011.9|1012.5|1011.9|1012.4|1011.8|0
1648622860000|2022-03-30 06:47:40|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|0
1648622880000|2022-03-30 06:48:00|1012.5|1011.9|1012.5|1011.9|1012.5|1011.9|1012.5|1011.9|0
1648622890000|2022-03-30 06:48:10|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|1
1648622940000|2022-03-30 06:49:00|1012.3|1011.7|1012.3|1011.7|1012.3|1011.7|1012.3|1011.7|0
1648622950000|2022-03-30 06:49:10|1012.4|1011.8|1012.5|1011.9|1012.5|1011.9|1012.4|1011.8|2
1648622970000|2022-03-30 06:49:30|1012.7|1011.7|1013.2|1011.7|1013.7|1012.2|1012.7|1011.2|6
1648623070000|2022-03-30 06:51:10|1012.5|1011|1012.7|1011.2|1012.7|1011.2|1012.4|1010.9|1
1648623090000|2022-03-30 06:51:30|1012.8|1011.3|1012.9|1011.4|1012.9|1011.4|1012.8|1011.3|0
1648623130000|2022-03-30 06:52:10|1012.8|1011.3|1012.8|1011.3|1012.8|1011.3|1012.8|1011.3|0
1648623140000|2022-03-30 06:52:20|1012.9|1011.4|1012.9|1011.4|1012.9|1011.4|1012.9|1011.4|0
1648623240000|2022-03-30 06:54:00|1013.1|1011.6|1013.1|1011.6|1013.1|1011.6|1013.1|1011.6|0
1648623280000|2022-03-30 06:54:40|1013.2|1011.7|1014|1012.5|1014|1012.5|1013.2|1011.7|1
1648623310000|2022-03-30 06:55:10|1013.8|1012.8|1013.9|1012.9|1013.9|1012.9|1013.8|1012.8|0
1648623320000|2022-03-30 06:55:20|1014.9|1013.4|1015.2|1014.6|1015.5|1014.6|1014.6|1013.1|4
1648623330000|2022-03-30 06:55:30|1015.5|1014.9|1016.2|1014.7|1016.7|1015.3|1015.5|1014.7|4
1648623350000|2022-03-30 06:55:50|1015.9|1014.4|1016|1014.5|1016|1014.5|1015.9|1014.4|1
1648623360000|2022-03-30 06:56:00|1016.2|1014.7|1016.4|1014.9|1016.4|1014.9|1016.2|1014.7|0
1648623370000|2022-03-30 06:56:10|1016.1|1014.6|1016.5|1015|1016.5|1015|1016|1014.5|0
1648623380000|2022-03-30 06:56:20|1016.2|1014.7|1015.9|1014.4|1016.2|1014.7|1015.9|1014.4|2
1648623390000|2022-03-30 06:56:30|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|0
1648623410000|2022-03-30 06:56:50|1015.8|1014.3|1016|1014.5|1016.1|1014.6|1015.8|1014.3|0
1648623430000|2022-03-30 06:57:10|1016.2|1014.7|1016.3|1014.8|1016.3|1014.8|1016.2|1014.7|0
1648623480000|2022-03-30 06:58:00|1015.9|1014.9|1015.4|1014.4|1015.9|1015.1|1015.4|1014.4|2
1648623500000|2022-03-30 06:58:20|1015.5|1014.5|1015.4|1014.4|1015.5|1014.5|1015.4|1014.4|0
1648623550000|2022-03-30 06:59:10|1015.9|1014.5|1016|1014.5|1016.1|1014.6|1015.9|1014.5|10
1648623580000|2022-03-30 06:59:40|1015.9|1014.4|1015.6|1015|1016|1015|1015.6|1014.3|1
1648623590000|2022-03-30 06:59:50|1015.9|1014.9|1015.8|1014.3|1015.9|1015|1015.6|1014.3|0
1648623600000|2022-03-30 07:00:00|1015.5|1014.5|1015.7|1014.7|1015.7|1014.7|1015.5|1014.5|0
1648623610000|2022-03-30 07:00:10|1016.1|1014.6|1015.7|1014.7|1016.1|1014.8|1015.7|1014.6|0
1648623620000|2022-03-30 07:00:20|1015.6|1014.6|1015.7|1014.7|1015.7|1014.7|1015.6|1014.6|0
1648623640000|2022-03-30 07:00:40|1015.3||1015.3||1015.3||1015.3||0
1648623650000|2022-03-30 07:00:50|1015.1|1014.5|1015.3|1013.8|1015.3|1014.5|1015.1|1013.7|5
1648623660000|2022-03-30 07:01:00|1015.1|1014.1|1015.2|1014.2|1015.6|1014.6|1015.1|1014.1|2
1648623700000|2022-03-30 07:01:40|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|0
1648623710000|2022-03-30 07:01:50|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|0
1648623750000|2022-03-30 07:02:30|1015.6|1015|1015.6|1015|1015.6|1015|1015.6|1015|1
1648623770000|2022-03-30 07:02:50|1015.9|1014.9|1016.1|1015.1|1016.1|1015.1|1015.9|1014.9|1
1648623780000|2022-03-30 07:03:00|1016.4|1014.9|1016.5|1015|1016.5|1015|1016.4|1014.9|0
1648623830000|2022-03-30 07:03:50|1016.6|1015.1|1016.7|1016.1|1016.7|1016.1|1016.2|1015.1|3
1648623840000|2022-03-30 07:04:00|1017|1016|1017|1016|1017|1016|1017|1016|0
1648623860000|2022-03-30 07:04:20|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|0
1648623870000|2022-03-30 07:04:30|1016.6|1016|1016.6|1016|1016.6|1016|1016.6|1016|6
1648623880000|2022-03-30 07:04:40|1016.7|1016.1|1016.7|1016.1|1016.7|1016.1|1016.7|1016.1|0
1648623890000|2022-03-30 07:04:50|1016.3|1015.3|1016.2|1015.2|1016.6|1015.4|1016.2|1015.1|2
1648623900000|2022-03-30 07:05:00|1016.5|1015|1016.5|1015.9|1016.5|1015.9|1016.2|1015|1
1648623930000|2022-03-30 07:05:30|1016.7|1016.1|1016.8|1016.2|1016.8|1016.2|1016.7|1016.1|1
1648623940000|2022-03-30 07:05:40|1016.9|1016.3|1016.9|1016.3|1016.9|1016.3|1016.9|1016.3|1
1648623990000|2022-03-30 07:06:30|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|1
1648624000000|2022-03-30 07:06:40|1016.9|1016.3|1016.9|1016.3|1016.9|1016.3|1016.9|1016.3|0
1648624010000|2022-03-30 07:06:50|1017|1016|1016.7|1016.1|1017|1016.1|1016.7|1016|1
1648624050000|2022-03-30 07:07:30|1016.2|1015.7|1016.2|1015.2|1016.2|1015.7|1015.9|1015.2|1
1648624080000|2022-03-30 07:08:00|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1
1648624090000|2022-03-30 07:08:10|1015.8|1014.3|1015.9|1014.4|1015.9|1014.4|1015.8|1014.3|1
1648624110000|2022-03-30 07:08:30|1015.7|1014.7|1015.7|1014.7|1015.7|1014.7|1015.7|1014.7|2
1648624130000|2022-03-30 07:08:50|1015.9|1014.4|1015.9|1014.4|1015.9|1014.5|1015.5|1014.4|0
1648624140000|2022-03-30 07:09:00|1015.8|1014.3|1015.6|1014.6|1015.8|1014.6|1015.6|1014.3|0
1648624200000|2022-03-30 07:10:00|1015.8|1014.3|1015.6|1014.6|1015.8|1014.6|1015.6|1014.3|0
1648624220000|2022-03-30 07:10:20|1015.7|1014.7|1015.7|1014.7|1015.7|1014.7|1015.7|1014.7|0
1648624230000|2022-03-30 07:10:30|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|0
1648624260000|2022-03-30 07:11:00|1015.9|1014.4|1014.7|1014.1|1015.9|1014.6|1014.7|1014|2
1648624270000|2022-03-30 07:11:10|1014.5|1013.9|1014.5|1013.5|1014.6|1013.9|1014.5|1013.5|1
1648624290000|2022-03-30 07:11:30|1014.3|1013.3|1014.4|1013.4|1014.6|1013.7|1014.3|1013.3|13
1648624310000|2022-03-30 07:11:50|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|0
1648624350000|2022-03-30 07:12:30|1014.6|1013.1|1014.5|1013|1014.6|1013.4|1014.3|1012.9|0
1648624360000|2022-03-30 07:12:40|1014.4|1013.4|1014.5|1013|1014.6|1013.4|1014.4|1013|0
1648624370000|2022-03-30 07:12:50|1014.4|1013.4|1014.5|1013|1014.5|1013.4|1014.3|1013|0
1648624380000|2022-03-30 07:13:00|1014.2|1012.7|1013.6|1012.6|1014.2|1012.7|1013.6|1012.6|8
1648624390000|2022-03-30 07:13:10|1013.3|1012.7|1013.3|1012.7|1013.3|1012.7|1013.3|1012.7|0
1648624430000|2022-03-30 07:13:50|1013.5|1012.5|1013.5|1012.5|1013.5|1012.5|1013.5|1012.5|1
1648624440000|2022-03-30 07:14:00|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|1
1648624460000|2022-03-30 07:14:20|1015.6|1014.1|1015.3|1014.3|1015.6|1014.3|1015.3|1014|0
1648624470000|2022-03-30 07:14:30|1015.6|1014.1|1014.9|1013.9|1015.7|1014.4|1014.7|1013.7|3
1648624480000|2022-03-30 07:14:40|1014.7|1013.7|1015.4|1013.9|1015.4|1014.2|1014.7|1013.7|3
1648624490000|2022-03-30 07:14:50|1015|1014|1015.4|1013.9|1015.4|1014|1015|1013.9|0
1648624510000|2022-03-30 07:15:10|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|0
1648624530000|2022-03-30 07:15:30|1015|1014.4|1014.9|1013.4|1015|1014.4|1014.9|1013.4|0
1648624560000|2022-03-30 07:16:00|1014.8|1013.3|1014.8|1013.8|1014.9|1013.8|1014.8|1013.3|0
1648624570000|2022-03-30 07:16:10|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|1014.9|1013.9|0
1648624580000|2022-03-30 07:16:20|1014.8|1013.8|1015.3|1014.3|1015.4|1014.4|1014.8|1013.8|1
1648624620000|2022-03-30 07:17:00|1015.4|1014.4|1015.4|1014.4|1015.4|1014.4|1015.4|1014.4|0
1648624660000|2022-03-30 07:17:40|||||||||1
1648624670000|2022-03-30 07:17:50|1015.5|1014|1014.8|1014.2|1015.5|1014.3|1014.8|1014|4
1648624680000|2022-03-30 07:18:00|1015.3|1014.3|1015.3|1014.3|1015.3|1014.3|1015.3|1014.3|4
1648624720000|2022-03-30 07:18:40|1015.4|1014.4|1015.7|1014.2|1015.7|1014.4|1015.4|1014.2|0
1648624740000|2022-03-30 07:19:00|1015.4|1014.4|1015.7|1014.2|1015.7|1014.4|1015.4|1014.1|0
1648624790000|2022-03-30 07:19:50|1015.4|1014.4|1014.9|1013.4|1015.4|1014.5|1014.3|1013.1|3
1648624800000|2022-03-30 07:20:00|1014.6|1013.6|1014.4|1013.4|1014.9|1013.6|1014.4|1013.2|0
1648624820000|2022-03-30 07:20:20|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|0
1648624830000|2022-03-30 07:20:30|1014.4|1013.4|1014.3|1012.8|1014.6|1013.4|1014.3|1012.8|0
1648624860000|2022-03-30 07:21:00|1014|1012.5|1014.3|1012.8|1014.3|1012.9|1013.9|1012.5|0
1648624870000|2022-03-30 07:21:10|1014.2|1012.7|1014.2|1012.7|1014.2|1012.7|1014.2|1012.7|0
1648624880000|2022-03-30 07:21:20|1014.5|1013|1014.5|1013|1014.5|1013|1014.5|1013|0
1648624890000|2022-03-30 07:21:30|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|0
1648624910000|2022-03-30 07:21:50|1014.6|1013.1|1014.7|1013.2|1014.7|1013.2|1014.4|1012.9|0
1648624920000|2022-03-30 07:22:00|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|0
1648625020000|2022-03-30 07:23:40|1014.6|1013.6|1015.5|1014|1015.5|1014|1014.6|1013.6|2
1648625040000|2022-03-30 07:24:00|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|0
1648625100000|2022-03-30 07:25:00|1015.4|1013.9|1015.3|1013.8|1015.4|1013.9|1015.3|1013.8|0
1648625120000|2022-03-30 07:25:20|1015.1|1013.6|1015|1013.5|1015.1|1013.6|1014.8|1013.3|2
1648625230000|2022-03-30 07:27:10|1014.9|1013.4|1014.9|1013.4|1014.9|1013.4|1014.9|1013.4|0
1648625260000|2022-03-30 07:27:40|1015|1013.5|1015|1013.5|1015|1013.5|1015|1013.5|0
1648625300000|2022-03-30 07:28:20|1014.7|1013.7|1014.8|1013.8|1014.8|1013.8|1014.7|1013.7|0
1648625310000|2022-03-30 07:28:30|1015.3|1014.7|1015.7|1014.2|1015.7|1014.7|1015.3|1014.1|13
1648625320000|2022-03-30 07:28:40|1015.6|1014.1|1015.8|1014.3|1015.8|1014.3|1015.6|1014.1|0
1648625360000|2022-03-30 07:29:20|1015.9|1014.4|1016.4|1015.4|1016.4|1015.4|1015.8|1014.3|1
1648625390000|2022-03-30 07:29:50|1017.1|1016.1|1017.9|1016.4|1017.9|1016.5|1017.1|1016.1|15
1648625400000|2022-03-30 07:30:00|1017.7|1016.7|1017.5|1016.9|1017.9|1017|1017.5|1016.4|2
1648625440000|2022-03-30 07:30:40|1017.6|1017|1017.6|1017|1017.6|1017|1017.6|1017|1
1648625450000|2022-03-30 07:30:50|1018.1|1017.5|1017.4|1015.9|1018.2|1017.5|1017.4|1015.9|12
1648625510000|2022-03-30 07:31:50|1017.3|1015.8|1017.2|1015.7|1017.3|1015.8|1017.2|1015.7|1
1648625520000|2022-03-30 07:32:00|1017.1|1016.5|1017.4|1015.9|1017.5|1016.5|1017|1015.8|2
1648625530000|2022-03-30 07:32:10|1017.1|1016.1|1017.3|1016.3|1017.5|1016.4|1017.1|1016|1
1648625540000|2022-03-30 07:32:20|1017.4|1016.4|1017.4|1016.4|1017.7|1016.5|1017.4|1016.2|1
1648625550000|2022-03-30 07:32:30|1017.7|1017.1|1017.9|1016.4|1018.1|1017.1|1017.7|1016.4|2
1648625560000|2022-03-30 07:32:40|1017.6|1016.6|1017.4|1015.9|1017.6|1016.6|1017.4|1015.9|3
1648625580000|2022-03-30 07:33:00|1017.3|1015.8|1017.2|1015.7|1017.3|1015.8|1017.1|1015.6|5
1648625600000|2022-03-30 07:33:20|1016.9|1016.3|1017|1015.5|1017|1016.3|1016.9|1015.5|2
1648625610000|2022-03-30 07:33:30|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1
1648625620000|2022-03-30 07:33:40|1017.2|1015.7|1017|1016|1017.2|1016|1017|1015.7|0
1648625630000|2022-03-30 07:33:50|1017.1|1016.1|1017.5|1016|1017.5|1016.1|1017.1|1016|0
1648625640000|2022-03-30 07:34:00|1017.2|1016.2|1017.1|1016.1|1017.2|1016.2|1017.1|1016.1|0
1648625650000|2022-03-30 07:34:10|1017|1016.4|1017.4|1016.4|1017.4|1016.4|1017|1016.2|0
1648625780000|2022-03-30 07:36:20|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|1017.1|1016.1|1
1648625820000|2022-03-30 07:37:00|1017.2|1016.2|1017.1|1016.5|1017.2|1016.5|1017.1|1016.2|0
1648625860000|2022-03-30 07:37:40|1017.2|1016.2|1016.8|1015.3|1017.3|1016.2|1016.8|1015.3|6
1648626000000|2022-03-30 07:40:00|1017.3|1015.8|1017|1015.5|1017.3|1016.2|1017|1015.5|5
1648626010000|2022-03-30 07:40:10|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|1016.9|1015.9|0
1648626020000|2022-03-30 07:40:20|1017|1015.5|1017|1015.5|1017|1015.5|1017|1015.5|1
1648626050000|2022-03-30 07:40:50|||||||||1
1648626060000|2022-03-30 07:41:00|1016.9|1015.9|1017|1016|1017|1016.2|1016.8|1015.9|1
1648626070000|2022-03-30 07:41:10|1016.9|1015.9|1017.3|1015.8|1017.3|1015.9|1016.9|1015.7|1
1648626100000|2022-03-30 07:41:40|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|1017.2|1016.2|0
1648626120000|2022-03-30 07:42:00|1017.1|1016.1|1017|1015.5|1017.2|1016.2|1017|1015.5|0
1648626150000|2022-03-30 07:42:30|1016.9|1016.4|1016.9|1015.9|1016.9|1016.4|1016.9|1015.9|0
1648626160000|2022-03-30 07:42:40|1017|1016|1017|1016|1017|1016|1017|1016|0
1648626180000|2022-03-30 07:43:00|1016.6|1015.8|1016.3|1015.7|1016.6|1015.8|1016.3|1015.7|0
1648626190000|2022-03-30 07:43:10|1016.4|1015.4|1016.4|1015.4|1016.5|1015.5|1016.4|1015.4|3
1648626220000|2022-03-30 07:43:40|1016.5|1015.5|1016.5|1015.5|1016.6|1015.6|1016.5|1015.5|5
1648626230000|2022-03-30 07:43:50|1016.3|1015.7|1016.3|1015.7|1016.3|1015.7|1016.3|1015.7|0
1648626240000|2022-03-30 07:44:00|1016.4|1015.8|1016.5|1015.5|1016.5|1015.8|1016.4|1015.5|0
1648626280000|2022-03-30 07:44:40|||||||||1
1648626320000|2022-03-30 07:45:20|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|0
1648626380000|2022-03-30 07:46:20||1015.8||1015.8||1015.8||1015.8|0
1648626410000|2022-03-30 07:46:50|1016.5|1015.9|1016.4|1015.8|1016.5|1015.9|1016.4|1015.8|0
1648626420000|2022-03-30 07:47:00|1016.5|1015.9|1016.5|1015.9|1016.5|1015.9|1016.5|1015.9|0
1648626440000|2022-03-30 07:47:20|1016.2|1015.6|1016.3|1015.7|1016.3|1015.7|1016.2|1015.6|2
1648626450000|2022-03-30 07:47:30|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|0
1648626480000|2022-03-30 07:48:00|1016.3|1015.7|1016.2|1015.6|1016.3|1015.7|1016|1015.4|1
1648626590000|2022-03-30 07:49:50|1016|1015.4|1015.8|1015.2|1016.2|1015.4|1015.8|1015.2|1
1648626600000|2022-03-30 07:50:00|1015.7|1015.1|1016.2|1015.2|1016.2|1015.5|1015.7|1015.1|1
1648626640000|2022-03-30 07:50:40|1016|1015|1016.2|1015.2|1016.2|1015.2|1016|1015|1
1648626660000|2022-03-30 07:51:00|1016.3|1015.3|1016.2|1015.2|1016.3|1015.3|1016.2|1015.2|0
1648626680000|2022-03-30 07:51:20||1015.6||1015.6||1015.6||1015.6|0
1648626770000|2022-03-30 07:52:50|1016.4|1015.8|1016.4|1015.8|1016.4|1015.8|1016.4|1015.8|2
1648626780000|2022-03-30 07:53:00|1016.6|1015.6|1016.5|1015.5|1016.6|1015.8|1016.3|1015.5|0
1648626790000|2022-03-30 07:53:10|1016.3|1015.7|1016.3|1015.7|1016.3|1015.7|1016.3|1015.7|0
1648626800000|2022-03-30 07:53:20|1016.4|1015.8|1016.4|1015.8|1016.5|1015.9|1016.4|1015.8|1
1648626810000|2022-03-30 07:53:30|1016.5|1015.5|1016.2|1015.6|1016.5|1015.6|1016.2|1015.5|0
1648626820000|2022-03-30 07:53:40|1016.3|1015.3|1016|1015|1016.3|1015.3|1015.8|1015|5
1648626830000|2022-03-30 07:53:50|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|0
1648626840000|2022-03-30 07:54:00|1015.9|1015.3|1016.2|1015.2|1016.2|1015.3|1015.9|1015.2|0
1648626850000|2022-03-30 07:54:10|1016.5|1015.5|1016.5|1015.5|1016.5|1015.5|1016.5|1015.5|2
1648626930000|2022-03-30 07:55:30|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|0
1648627000000|2022-03-30 07:56:40|1015.9|1015.3|1015.9|1015.3|1015.9|1015.3|1015.9|1015.3|0
1648627010000|2022-03-30 07:56:50|1015.7|1015.1|1015.8|1015.2|1015.8|1015.2|1015.7|1015.1|2
1648627020000|2022-03-30 07:57:00|1015.9|1015.3|1015.9|1015.3|1015.9|1015.3|1015.9|1015.3|1
1648627030000|2022-03-30 07:57:10|1016.1|1015.1|1016|1015|1016.1|1015.1|1016|1015|0
1648627040000|2022-03-30 07:57:20|1015.6||1015.6||1015.6||1015.6||0
1648627050000|2022-03-30 07:57:30|1015.4|1014.8|1015.7|1014.7|1015.7|1014.8|1015.4|1014.6|0
1648627060000|2022-03-30 07:57:40|1015.4|1014.8|1015.4|1014.8|1015.4|1014.8|1015.4|1014.8|0
1648627070000|2022-03-30 07:57:50|1015.7|1014.7|1015.7|1014.7|1015.8|1014.8|1015.7|1014.7|0
1648627080000|2022-03-30 07:58:00|1015.4|1014.8|1015.4|1014.8|1015.4|1014.8|1015.4|1014.8|0
1648627090000|2022-03-30 07:58:10|1015.7|1014.7|1015.7|1014.7|1015.8|1014.8|1015.7|1014.7|0
1648627100000|2022-03-30 07:58:20|1015.8|1014.8|1015.8|1014.8|1015.8|1014.8|1015.7|1014.7|0
1648627110000|2022-03-30 07:58:30|1015.7|1014.7|1015.7|1014.7|1015.7|1014.9|1015.5|1014.7|0
1648627140000|2022-03-30 07:59:00|1015.6|1015|1016|1015.4|1016|1015.4|1015.6|1015|0
1648627150000|2022-03-30 07:59:10|1016.1|1015.5|1016.2|1015.6|1016.2|1015.6|1016.1|1015.5|3
1648627160000|2022-03-30 07:59:20|1016.3|1015.7|1016.3|1015.7|1016.3|1015.7|1016.3|1015.7|0
1648627170000|2022-03-30 07:59:30|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|0
1648627230000|2022-03-30 08:00:30|1016.1|1015.5|1016.1|1015.5|1016.1|1015.5|1015.8|1015.2|3
1648627240000|2022-03-30 08:00:40|1016.2|1015.6|1016|1015|1016.2|1015.6|1015.9|1015|0
1648627250000|2022-03-30 08:00:50|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|0
1648627270000|2022-03-30 08:01:10|1016.5|1015.6|1016.5|1015.5|1016.5|1015.7|1016.3|1015.5|2
1648627280000|2022-03-30 08:01:20|1016.3|1015.7|1016.5|1015.5|1016.5|1015.9|1016.3|1015.5|1
1648627290000|2022-03-30 08:01:30|1016.3|1015.7|1016.5|1015.9|1016.5|1015.9|1016.3|1015.7|0
1648627300000|2022-03-30 08:01:40||1015.5||1015.5||1015.5||1015.5|0
1648627310000|2022-03-30 08:01:50|1016.2|1015.6|1015.9|1015.3|1016.3|1015.6|1015.8|1015.2|0
1648627320000|2022-03-30 08:02:00|1016.3|1015.5|1016.5|1015.5|1016.5|1015.7|1016.3|1015.5|0
1648627330000|2022-03-30 08:02:10|1016.3|1015.7|1016.4|1015.8|1016.4|1015.8|1016.3|1015.7|1
1648627350000|2022-03-30 08:02:30|1016.6|1015.1|1016.5|1015|1016.6|1015.4|1016.4|1015|1
1648627360000|2022-03-30 08:02:40|1016.3|1015.3|1016.4|1015.8|1016.5|1015.8|1016.3|1015.3|0
1648627370000|2022-03-30 08:02:50|1016.2|1015.6|1016.2|1015.2|1016.4|1015.6|1016.2|1015.2|1
1648627380000|2022-03-30 08:03:00|1016.3|1015.3|1015.9|1015.3|1016.5|1015.5|1015.9|1015.3|1
1648627400000|2022-03-30 08:03:20|1016.2|1015.2|1016.7|1015.2|1016.7|1015.6|1016.2|1015.2|0
1648627410000|2022-03-30 08:03:30|1016.5|1015|1016.5|1015.5|1016.6|1015.7|1016.3|1015|0
1648627450000|2022-03-30 08:04:10|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|0
1648627460000|2022-03-30 08:04:20|1016.1|1015.5|1016.2|1015.6|1016.2|1015.6|1016.1|1015.5|0
1648627470000|2022-03-30 08:04:30|1016.4|1015.4|1016.5|1015.5|1016.5|1015.5|1016.4|1015.4|0
1648627490000|2022-03-30 08:04:50|1016.7|1015.2|1016.5|1015.5|1016.7|1015.5|1016.4|1015.2|1
1648627500000|2022-03-30 08:05:00|1016.7|1015.2|1016.5|1015|1016.7|1015.2|1016.5|1015|0
1648627510000|2022-03-30 08:05:10|1016.2|1015.2|1016.2|1015.2|1016.4|1015.6|1016|1014.9|0
1648627520000|2022-03-30 08:05:20|1016.1|1015.5|1016.5|1015.5|1016.5|1015.5|1016.1|1015.5|0
1648627620000|2022-03-30 08:07:00|1016.2|1015.6|1016|1015|1016.2|1015.6|1016|1015|3
1648627650000|2022-03-30 08:07:30|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|0
1648627680000|2022-03-30 08:08:00|1015.7|1015.1|1015.2|1014.6|1015.7|1015.1|1015.2|1014.6|1
1648627690000|2022-03-30 08:08:10|1015.1|1014.5|1014.8|1014.2|1015.1|1014.5|1014.8|1014.2|0
1648627700000|2022-03-30 08:08:20|1015.1|1014.1|1015.2|1014.2|1015.2|1014.2|1015.1|1014.1|1
1648627710000|2022-03-30 08:08:30|1015.3|1013.8|1015.1|1014.1|1015.3|1014.2|1014.7|1013.8|1
1648627720000|2022-03-30 08:08:40|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|1015.2|1014.2|0
1648627730000|2022-03-30 08:08:50|1015.1|1014.6|1015.4|1014.4|1015.4|1014.7|1015.1|1014.4|9
1648627740000|2022-03-30 08:09:00|1015.2|1014.2|1015.4|1014.8|1015.5|1014.8|1015.2|1014|1
1648627750000|2022-03-30 08:09:10|1015.3|1014.7|1015.3|1014.7|1015.3|1014.7|1015.3|1014.7|0
1648627760000|2022-03-30 08:09:20|1015.5|1014.5|1015.7|1014.2|1015.7|1014.5|1015.5|1014.2|1
1648627770000|2022-03-30 08:09:30|1015.5|1014|1015.2|1014.2|1015.5|1014.2|1015.2|1014|0
1648627790000|2022-03-30 08:09:50|1015.3|1014.3|1015.3|1014.3|1015.3|1014.3|1015.3|1014.3|0
1648627820000|2022-03-30 08:10:20|1015.4|1014.4|1015.4|1014.4|1015.4|1014.4|1015.4|1014.4|0
1648627830000|2022-03-30 08:10:30|1015.3|1014.7|1015.3|1014.7|1015.3|1014.7|1015.3|1014.7|0
1648627840000|2022-03-30 08:10:40|1015.4|1014.8|1015.5|1014.5|1015.5|1014.8|1015.4|1014.5|2
1648627850000|2022-03-30 08:10:50|1015.4|1013.9|1015|1014|1015.4|1014|1015|1013.9|0
1648627870000|2022-03-30 08:11:10|1014.7|1013.7|1014.7|1013.7|1014.7|1013.7|1014.7|1013.7|0
1648627880000|2022-03-30 08:11:20|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|0
1648627890000|2022-03-30 08:11:30|1014.3|1013.7|1015|1014|1015.1|1014.1|1014.3|1013.7|3
1648627900000|2022-03-30 08:11:40|1014.8|1013.8|1014.7|1013.7|1014.8|1013.8|1014.7|1013.7|1
1648627910000|2022-03-30 08:11:50|1014.4|1013.8|1014.4|1013.4|1014.4|1013.8|1014.4|1013.4|2
1648627920000|2022-03-30 08:12:00|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|0
1648627940000|2022-03-30 08:12:20|1013.8||1014.2||1014.2||1013.8||0
1648627960000|2022-03-30 08:12:40|1014.7|1013.6|1014.7|1013.7|1014.7|1013.7|1014.7|1013.6|1
1648627970000|2022-03-30 08:12:50|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|1014.2|1013.2|3
1648627990000|2022-03-30 08:13:10|1013.8||1013.8||1013.8||1013.8||0
1648628060000|2022-03-30 08:14:20|1014|1013.4|1014.5|1013.5|1014.7|1013.6|1014|1013.2|1
1648628070000|2022-03-30 08:14:30|1014.9|1013.4|1014.9|1013.9|1014.9|1013.9|1014.6|1013.4|0
1648628080000|2022-03-30 08:14:40|1015|1013.5|1015.1|1013.6|1015.1|1013.6|1015|1013.5|1
1648628100000|2022-03-30 08:15:00|||||||||2
1648628120000|2022-03-30 08:15:20|||||||||1
1648628130000|2022-03-30 08:15:30|1014.2|1013.2|1013.9|1013.3|1014.2|1013.3|1013.9|1013.2|1
1648628140000|2022-03-30 08:15:40|1013.8|1013.2|1013.8|1013.2|1013.8|1013.2|1013.8|1013.2|0
1648628160000|2022-03-30 08:16:00|1014.1|1013.5|1013.6|1013|1014.1|1013.5|1013.6|1013|3
1648628220000|2022-03-30 08:17:00|1013.5|1012.9|1013.4|1011.9|1013.5|1012.9|1013.1|1011.9|1
1648628230000|2022-03-30 08:17:10|1013.1|1012.1|1013.4|1012.4|1013.6|1012.4|1013.1|1012.1|3
1648628240000|2022-03-30 08:17:20|1013|1011.5|1012.9|1011.4|1013|1011.5|1012.9|1011.4|2
1648628250000|2022-03-30 08:17:30|1012.4|1011.8|1012.3|1011.7|1012.4|1011.8|1012.3|1011.7|0
1648628260000|2022-03-30 08:17:40|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1
1648628270000|2022-03-30 08:17:50|1012.3|1011.7|1011.8|1010.3|1012.3|1011.7|1011.4|1010.2|5
1648628300000|2022-03-30 08:18:20|1011.2|1010.6|1011.7|1010.2|1011.7|1010.6|1011.1|1010.1|2
1648628310000|2022-03-30 08:18:30|1011.6|1010.6|1011.7|1010.2|1012.2|1011|1011.6|1010.2|0
1648628330000|2022-03-30 08:18:50|1011.6|1010.1|1010.6|1009.1|1011.6|1010.1|1010.4|1009.1|9
1648628340000|2022-03-30 08:19:00|1010.3|1008.8|1010.3|1008.8|1010.3|1008.8|1010.3|1008.8|2
1648628360000|2022-03-30 08:19:20|1009.8|1008.3|1009.8|1008.8|1010.3|1008.8|1009.8|1008.3|0
1648628370000|2022-03-30 08:19:30|1009.7|1008.7|1009.2|1008.2|1009.8|1008.8|1009.2|1008.1|0
1648628380000|2022-03-30 08:19:40|1009.5|1008|1009.5|1008|1009.5|1008|1009.5|1008|0
1648628390000|2022-03-30 08:19:50|1009.6|1008.1|1009.6|1008.1|1009.6|1008.1|1009.6|1008.1|3
1648628400000|2022-03-30 08:20:00|1009.4|1008.4|1009.2|1008.2|1009.4|1008.6|1008.9|1008.2|4
1648628410000|2022-03-30 08:20:10|1009.4|1008.4|1010.4|1009.4|1011.2|1009.7|1009.4|1008.4|20
1648628440000|2022-03-30 08:20:40|1010.5|1009.5|1011.6|1010.1|1011.6|1010.1|1010.5|1009.5|4
1648628450000|2022-03-30 08:20:50|1011.9|1010.4|1011.5|1010|1011.9|1010.4|1011.5|1010|8
1648628470000|2022-03-30 08:21:10|1011.6|1010.1|1011.3|1009.8|1011.9|1010.4|1011.2|1009.8|1
1648628480000|2022-03-30 08:21:20|1011.4|1009.9|1011.5|1010|1011.5|1010|1011.4|1009.9|0
1648628490000|2022-03-30 08:21:30|1011.4|1009.9|1011.6|1010.1|1011.6|1010.1|1011.4|1009.9|0
1648628500000|2022-03-30 08:21:40|1011.4|1009.9|1011.4|1009.9|1011.4|1009.9|1011.4|1009.9|0
1648628530000|2022-03-30 08:22:10|1010.2|1009.6|1010.1|1009.1|1010.2|1009.6|1010.1|1009.1|13
1648628540000|2022-03-30 08:22:20|1009.7|1008.8|1009.4|1008.8|1009.7|1008.8|1009.4|1008.8|3
1648628550000|2022-03-30 08:22:30|1009.3|1008.7|1009.7|1008.2|1009.8|1008.7|1009.3|1008.1|11
1648628560000|2022-03-30 08:22:40|1009.6|1008.1|1009.3|1007.8|1009.6|1008.1|1009.3|1007.8|1
1648628580000|2022-03-30 08:23:00|1009.4|1007.9|1009.5|1008|1009.5|1008.1|1009.1|1007.9|1
1648628600000|2022-03-30 08:23:20|1010|1008.5|1010|1008.5|1010|1008.5|1010|1008.5|1
1648628650000|2022-03-30 08:24:10|1009.7|1008.2|1009.7|1008.2|1009.7|1008.2|1009.7|1008.2|0
1648628690000|2022-03-30 08:24:50|1010|1008.5|1010|1008.5|1010|1008.5|1010|1008.5|1
1648628800000|2022-03-30 08:26:40|1010.2|1008.7|1010.9|1009.4|1010.9|1009.4|1010.2|1008.7|6
1648628810000|2022-03-30 08:26:50|1010|1009|1010.1|1008.6|1010.1|1009|1010|1008.5|5
1648628820000|2022-03-30 08:27:00|1010|1008.5|1010.1|1008.6|1010.1|1009.3|1009.9|1008.5|0
1648628830000|2022-03-30 08:27:10|1010|1009|1010|1009|1010|1009|1010|1009|0
1648628840000|2022-03-30 08:27:20|||||||||1
1648628860000|2022-03-30 08:27:40|1010.1|1008.6|1010|1009|1010.1|1009|1010|1008.6|2
1648628870000|2022-03-30 08:27:50|1010.2|1009.6|1010|1009.4|1010.2|1009.6|1010|1009.4|5
1648628910000|2022-03-30 08:28:30||1009||1009||1009||1009|0
1648628920000|2022-03-30 08:28:40||1009.4||1009.4||1009.4||1009.4|1
1648628930000|2022-03-30 08:28:50||1009||1009||1009||1009|0
1648628950000|2022-03-30 08:29:10|||||||||1
1648628980000|2022-03-30 08:29:40|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|0
1648628990000|2022-03-30 08:29:50|1010|1009|1010|1009|1010|1009|1010|1009|0
1648629020000|2022-03-30 08:30:20|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|0
1648629030000|2022-03-30 08:30:30|1010|1009.4|1010.1|1009.1|1010.1|1009.4|1010|1009.1|0
1648629040000|2022-03-30 08:30:40|1010|1009|1010|1009|1010|1009|1010|1009|0
1648629050000|2022-03-30 08:30:50||1009.4||1009.4||1009.4||1009.4|0
1648629060000|2022-03-30 08:31:00|1010.2|1009.6|1010|1009.4|1010.2|1009.6|1010|1009.4|1
1648629070000|2022-03-30 08:31:10|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|0
1648629090000|2022-03-30 08:31:30|1010|1009.4|1010|1009.4|1010|1009.4|1010|1009.4|0
1648629130000|2022-03-30 08:32:10|1009.6|1009|1009.6|1009|1009.6|1009|1009.6|1009|2
1648629140000|2022-03-30 08:32:20|1009.4|1008.4|1009.2|1008.2|1009.4|1008.4|1009.2|1008.2|10
1648629160000|2022-03-30 08:32:40|1009.5|1008.6|1009.5|1008.5|1009.5|1008.6|1009.5|1008.5|0
1648629170000|2022-03-30 08:32:50|1009.8|1008.3|1009.8|1008.3|1009.8|1008.3|1009.8|1008.3|1
1648629220000|2022-03-30 08:33:40|1009.6|1008.6|1009.7|1008.7|1009.7|1008.7|1009.6|1008.6|0
1648629240000|2022-03-30 08:34:00|1010|1008.5|1009.7|1008.7|1010|1009.3|1009.7|1008.5|2
1648629250000|2022-03-30 08:34:10|1009.8|1008.8|1009.7|1008.7|1010.1|1008.9|1009.7|1008.6|0
1648629280000|2022-03-30 08:34:40|1009.3||1009.7||1009.7||1009.3||3
1648629350000|2022-03-30 08:35:50|1009.6|1008.6|1009.7|1008.7|1009.7|1008.7|1009.6|1008.6|0
1648629370000|2022-03-30 08:36:10|1009.8|1008.3|1009.5|1008.5|1009.8|1008.6|1009.5|1008.3|3
1648629410000|2022-03-30 08:36:50|1009.4|1008.4|1009.5|1008.5|1009.5|1008.6|1009.2|1008.4|2
1648629420000|2022-03-30 08:37:00|1009.3|1008.3|1009.2|1008.2|1009.6|1008.6|1009.2|1008.1|0
1648629430000|2022-03-30 08:37:10|1009.3|1008.3|1009.3|1008.3|1009.3|1008.3|1009.3|1008.3|0
1648629440000|2022-03-30 08:37:20|1009.2|1008.2|1009.3|1008.3|1009.3|1008.3|1009.2|1008.2|0
1648629460000|2022-03-30 08:37:40|1009.1|1008.5|1009.8|1009.2|1010|1009.2|1009.1|1008.5|2
1648629480000|2022-03-30 08:38:00|1009.9|1009.3|1010|1009.4|1010|1009.4|1009.9|1009.3|2
1648629490000|2022-03-30 08:38:10|1010.2|1009.6|1010.5|1009.5|1010.5|1009.6|1010.2|1009.5|10
1648629500000|2022-03-30 08:38:20|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|0
1648629510000|2022-03-30 08:38:30|1010.5|1009.5|1011|1010|1011|1010|1010.5|1009.5|2
1648629540000|2022-03-30 08:39:00|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|0
1648629550000|2022-03-30 08:39:10|1011|1010.4|1011.7|1010.7|1011.7|1010.7|1011|1010.4|0
1648629570000|2022-03-30 08:39:30|1011.5|1010.9|1011.8|1010.8|1012.6|1011.6|1011.5|1010.6|6
1648629580000|2022-03-30 08:39:40|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|0
1648629590000|2022-03-30 08:39:50|1012.3|1010.8|1012.3|1010.8|1012.3|1010.8|1012.3|1010.8|3
1648629660000|2022-03-30 08:41:00||1011.3||1011.3||1011.3||1011.3|0
1648629670000|2022-03-30 08:41:10|1012.5|1011|1012.2|1010.7|1012.5|1011|1012.2|1010.7|0
1648629680000|2022-03-30 08:41:20|1011.9|1010.9|1011.7|1010.2|1012.1|1010.9|1011.7|1010.2|0
1648629830000|2022-03-30 08:43:50|1011.6|1010.1|1011.6|1010.1|1011.6|1010.1|1011.6|1010.1|0
1648629900000|2022-03-30 08:45:00|1012.6|1011.1|1010.9|1009.9|1013.1|1011.6|1010.8|1009.9|12
1648629910000|2022-03-30 08:45:10|1011|1010|1010.9|1009.4|1011.5|1010.2|1010.8|1009.3|2
1648629920000|2022-03-30 08:45:20|1010.8|1009.3|1010.1|1009.5|1010.8|1009.5|1010.1|1009.3|1
1648629930000|2022-03-30 08:45:30|1010|1009.4|1009.5|1008.5|1010.3|1009.4|1009.5|1008.3|3
1648629950000|2022-03-30 08:45:50|1009.4|1008.8|1009.2|1007.7|1009.7|1008.8|1009.2|1007.7|1
1648629960000|2022-03-30 08:46:00|1008.9|1008.3|1009.7|1008.2|1009.7|1008.3|1008.8|1007.6|12
1648629990000|2022-03-30 08:46:30|1009.3|1008.3|1009.5|1008|1009.5|1008.3|1009.3|1008|0
1648630010000|2022-03-30 08:46:50|1009.7|1008.2|1009.7|1008.2|1009.7|1008.3|1009.3|1008.1|1
1648630020000|2022-03-30 08:47:00|1009.8|1008.3|1010.1|1008.6|1010.1|1009.2|1009.4|1008.3|0
1648630030000|2022-03-30 08:47:10|1010|1008.5|1010|1009|1010.1|1009|1009.5|1008.5|1
1648630040000|2022-03-30 08:47:20|1009.9|1008.9|1010|1008.5|1010|1008.9|1009.9|1008.5|0
1648630060000|2022-03-30 08:47:40|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|0
1648630070000|2022-03-30 08:47:50|1010.1|1008.6|1010.1|1008.6|1010.1|1008.6|1010.1|1008.6|0
1648630080000|2022-03-30 08:48:00|1010|1008.5|1010|1008.5|1010.1|1008.6|1010|1008.5|0
1648630090000|2022-03-30 08:48:10|1010.1|1008.6|1010.2|1008.7|1010.2|1008.7|1010|1008.5|0
1648630100000|2022-03-30 08:48:20|1010|1009|1010.1|1008.6|1010.3|1009|1010|1008.6|1
1648630130000|2022-03-30 08:48:50|1009.8|1008.8|1009.7|1008.7|1009.8|1008.8|1009.7|1008.7|0
1648630140000|2022-03-30 08:49:00|1009.9|1008.4|1009.8|1008.3|1009.9|1008.5|1009.5|1008.3|2
1648630160000|2022-03-30 08:49:20|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|0
1648630170000|2022-03-30 08:49:30|1009.8|1008.8|1009.9|1008.4|1009.9|1008.8|1009.7|1008.4|0
1648630180000|2022-03-30 08:49:40|1009.7|1008.7|1009.8|1008.8|1009.8|1008.8|1009.7|1008.7|0
1648630190000|2022-03-30 08:49:50|1010|1008.5|1010|1009|1010|1009|1010|1008.5|0
1648630200000|2022-03-30 08:50:00|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|0
1648630210000|2022-03-30 08:50:10|1010|1009.4|1010.3|1009.3|1010.3|1009.4|1010|1009.3|0
1648630260000|2022-03-30 08:51:00|1010.7|1009.2|1010.5|1009.5|1010.7|1009.5|1010.5|1009.2|0
1648630280000|2022-03-30 08:51:20|1010.2|1009.2|1010.3|1009.3|1010.3|1009.3|1010.2|1009.2|2
1648630290000|2022-03-30 08:51:30|1010.2|1009.2|1010|1009|1010.2|1009.2|1010|1009|0
1648630300000|2022-03-30 08:51:40|1009.7|1009.1|1009.3|1008.7|1009.7|1009.1|1009.3|1008.7|1
1648630310000|2022-03-30 08:51:50|1009.5|1008.5|1009.5|1008.5|1009.5|1008.7|1009.2|1008.5|2
1648630320000|2022-03-30 08:52:00|1009.3|1007.8|1009|1008|1009.3|1008.1|1009|1007.8|1
1648630330000|2022-03-30 08:52:10|1008.5|1007.9|1008.7|1007.7|1008.7|1007.9|1008.5|1007.7|1
1648630340000|2022-03-30 08:52:20|1008.8|1007.3|1008.3|1007.3|1008.8|1007.3|1008.3|1007.3|2
1648630350000|2022-03-30 08:52:30|1008|1007.4|1008.5|1007.5|1008.5|1007.5|1008|1007.4|3
1648630370000|2022-03-30 08:52:50||1007.9||1007.9||1007.9||1007.9|0
1648630380000|2022-03-30 08:53:00|1008.8|1008.2|1008.7|1008.1|1009.3|1008.2|1008.7|1007.8|2
1648630390000|2022-03-30 08:53:10|1009|1008|1008.7|1008.1|1009|1008.1|1008.7|1008|0
1648630410000|2022-03-30 08:53:30|1008.9|1007.9|1008.9|1007.9|1008.9|1007.9|1008.9|1007.9|2
1648630420000|2022-03-30 08:53:40|1008.8|1007.8|1009.3|1007.8|1009.3|1007.8|1008.8|1007.8|1
1648630430000|2022-03-30 08:53:50|1009|1008|1008.8|1007.3|1009|1008|1008.5|1007.3|0
1648630450000|2022-03-30 08:54:10|1008.6|1007.6|1008.6|1007.6|1008.6|1007.6|1008.6|1007.6|1
1648630460000|2022-03-30 08:54:20|1008.8|1007.3|1008.8|1007.3|1008.8|1007.3|1008.8|1007.3|0
1648630500000|2022-03-30 08:55:00|1008.4|1007.4|1007.6|1007|1008.4|1007.4|1007.6|1006.9|3
1648630520000|2022-03-30 08:55:20|1007.8|1006.8|1007.9|1006.9|1007.9|1007|1007.6|1006.8|1
1648630550000|2022-03-30 08:55:50|1007.8|1006.8|1007.1|1005.6|1007.8|1006.8|1006.3|1005.4|24
1648630570000|2022-03-30 08:56:10|1006.8|1005.8|1006.1|1004.6|1006.8|1006|1005.9|1004.6|3
1648630580000|2022-03-30 08:56:20|1005.9|1004.9|1005.9|1004.9|1005.9|1004.9|1005.9|1004.9|0
1648630590000|2022-03-30 08:56:30|1005.8|1005.2|1006.4|1005.4|1006.4|1005.4|1005.8|1005.2|1
1648630650000|2022-03-30 08:57:30|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|10
1648630660000|2022-03-30 08:57:40|1007.5|1006.3|1007.5|1006|1007.5|1006.3|1007.5|1006|0
1648630710000|2022-03-30 08:58:30|1007.3|1006.3|1007.4|1006.4|1007.7|1006.4|1007.3|1006.2|0
1648630720000|2022-03-30 08:58:40|1007.3|1006.3|1008|1006.5|1008|1006.5|1007.3|1006.2|0
1648630740000|2022-03-30 08:59:00|1007.8|1006.8|1007.7|1006.7|1008.2|1006.8|1007.7|1006.7|1
1648630750000|2022-03-30 08:59:10|1007.6|1006.6|1008.3|1007.3|1008.3|1007.3|1007.6|1006.6|5
1648630760000|2022-03-30 08:59:20|1008.6|1007.1|1008.5|1007.5|1008.6|1007.5|1008.4|1007.1|0
1648630770000|2022-03-30 08:59:30|1008.3|1007.3|1008.5|1007.5|1008.5|1007.5|1008.3|1007.3|0
1648630790000|2022-03-30 08:59:50|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|0
1648630800000|2022-03-30 09:00:00|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|0
1648630810000|2022-03-30 09:00:10|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|0
1648630820000|2022-03-30 09:00:20|1008.6|1007.1|1008.3|1006.8|1008.6|1007.6|1007.6|1006.8|7
1648630840000|2022-03-30 09:00:40|1008.2|1006.7|1008.4|1006.9|1008.4|1006.9|1008.2|1006.7|0
1648630870000|2022-03-30 09:01:10|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|2
1648630890000|2022-03-30 09:01:30|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|0
1648630920000|2022-03-30 09:02:00|1008|1006.5|1008|1006.5|1008|1006.5|1007.8|1006.3|4
1648630930000|2022-03-30 09:02:10|1008.2|1006.7|1008.6|1007.1|1008.7|1007.2|1008.2|1006.7|1
1648630940000|2022-03-30 09:02:20|1008.5|1007|1008.6|1007.1|1008.6|1007.1|1008.5|1007|0
1648630950000|2022-03-30 09:02:30|1008.5|1007|1010.3|1008.8|1010.3|1008.9|1008.5|1007|3
1648630960000|2022-03-30 09:02:40|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|0
1648630980000|2022-03-30 09:03:00|1010.5|1009|1010.5|1009|1010.5|1009|1010.5|1009|0
1648631010000|2022-03-30 09:03:30|1010.3|1009.3|1010.5|1009|1010.5|1009.3|1010.3|1009|0
1648631020000|2022-03-30 09:03:40|1010.4|1008.9|1010.3|1008.8|1010.4|1008.9|1010.3|1008.8|0
1648631040000|2022-03-30 09:04:00|1010.4|1008.9|1010.6|1009.6|1010.6|1009.9|1010.4|1008.9|0
1648631050000|2022-03-30 09:04:10|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|0
1648631090000|2022-03-30 09:04:50|1011|1010.4|1010.9|1010.3|1012|1011|1010.6|1010|35
1648631100000|2022-03-30 09:05:00|1011.2|1010.2|1011.4|1010.4|1011.6|1010.4|1010.9|1010|0
1648631110000|2022-03-30 09:05:10|1011.6|1010.1|1011|1010|1011.6|1010.3|1011|1010|0
1648631120000|2022-03-30 09:05:20|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|0
1648631200000|2022-03-30 09:06:40|1012.2|1010.7|1011.4|1010.4|1012.3|1010.8|1011.2|1010.2|3
1648631210000|2022-03-30 09:06:50|1011.6|1010.1|1011.2|1010.2|1011.7|1010.4|1011.2|1010.1|2
1648631220000|2022-03-30 09:07:00|1011.4|1009.9|1011.3|1010.3|1011.6|1010.4|1011|1009.9|0
1648631230000|2022-03-30 09:07:10|1011|1010.4|1011.6|1010.6|1011.6|1010.6|1011|1010.3|0
1648631240000|2022-03-30 09:07:20|1011.5|1010.5|1011.5|1010.9|1011.5|1010.9|1011.4|1010.5|1
1648631250000|2022-03-30 09:07:30|1011.6|1010.6|1011.5|1010.5|1011.6|1010.6|1011.5|1010.5|0
1648631260000|2022-03-30 09:07:40|1011.4|1010.8|1011.5|1010.9|1011.5|1010.9|1011.4|1010.8|0
1648631270000|2022-03-30 09:07:50|||||||||17
1648631280000|2022-03-30 09:08:00|1011.7|1010.7|1011.4|1010.4|1011.7|1010.7|1011.2|1010.2|12
1648631290000|2022-03-30 09:08:10|1011.6|1010.1|1011.5|1010|1011.6|1010.1|1011.5|1010|0
1648631300000|2022-03-30 09:08:20|1011.4|1009.9|1011.1|1010.1|1011.4|1010.1|1011.1|1009.9|0
1648631310000|2022-03-30 09:08:30||1010.5||1010.5||1010.5||1010.5|0
1648631330000|2022-03-30 09:08:50|1011.3|1010.7|1011.2|1009.7|1011.3|1010.7|1011.2|1009.7|3
1648631340000|2022-03-30 09:09:00|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|0
1648631350000|2022-03-30 09:09:10|1011.2|1009.7|1010.6|1009.6|1011.2|1009.9|1010.6|1009.5|0
1648631400000|2022-03-30 09:10:00|1010.4|1009.8|1011.2|1010.2|1011.2|1010.3|1010.4|1009.4|1
1648631410000|2022-03-30 09:10:10|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|1
1648631480000|2022-03-30 09:11:20|1010.9|1010.3|1010.9|1010.3|1010.9|1010.3|1010.9|1010.3|0
1648631500000|2022-03-30 09:11:40|1011.5|1010|1011.3|1010.3|1011.6|1010.3|1011.3|1010|1
1648631520000|2022-03-30 09:12:00|1011.6|1010.1|1011.7|1010.7|1011.9|1010.7|1011.6|1010.1|0
1648631530000|2022-03-30 09:12:10|1011.9|1011.3|1012.2|1011.2|1014.1|1013.2|1011.9|1011.2|7
1648631540000|2022-03-30 09:12:20|1012.4|1011.6|1012.2|1011.2|1012.4|1011.6|1012.2|1011.2|1
1648631560000|2022-03-30 09:12:40|1012.4|1011.6|1012.7|1011.7|1012.7|1011.7|1012.4|1011.4|0
1648631590000|2022-03-30 09:13:10|1012.6|1012|1012.6|1012|1012.9|1012|1012.6|1011.9|0
1648631600000|2022-03-30 09:13:20|1012.5|1011.9|1012.5|1011.9|1012.5|1011.9|1012.5|1011.9|0
1648631610000|2022-03-30 09:13:30|1012.2|1011.2|1012.7|1011.2|1012.7|1011.2|1012|1011|5
1648631620000|2022-03-30 09:13:40|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|0
1648631640000|2022-03-30 09:14:00|1012.3|1011.3|1012.7|1011.2|1012.7|1011.3|1012.3|1011.2|0
1648631650000|2022-03-30 09:14:10|1012.2||1012.2||1012.2||1012.2||0
1648631660000|2022-03-30 09:14:20|1012.6|1011.1|1012.4|1011.4|1012.7|1011.5|1012.1|1011.1|0
1648631690000|2022-03-30 09:14:50|1012.9|1011.3|1012.8|1011.3|1012.9|1011.3|1012.8|1011.3|0
1648631700000|2022-03-30 09:15:00|1012.5|1011.5|1012.2|1011.2|1012.5|1011.5|1012.2|1011.2|0
1648631710000|2022-03-30 09:15:10|1012.1|1011.1|1012.2|1010.7|1012.4|1011.1|1012.1|1010.7|0
1648631760000|2022-03-30 09:16:00|1012.1|1011.1|1013|1011.5|1013|1011.5|1012.1|1011.1|1
1648631770000|2022-03-30 09:16:10|1013.1|1011.6|1013|1012|1013.2|1012|1012.9|1011.6|0
1648631780000|2022-03-30 09:16:20|1013.1|1012.1|1012.9|1011.9|1013.1|1012.2|1012.8|1011.9|1
1648631790000|2022-03-30 09:16:30|1012.2|1011.6|1012.2|1011.6|1012.2|1011.6|1012.2|1011.6|1
1648631810000|2022-03-30 09:16:50|1012.3|1011.7|1012.5|1011.5|1012.5|1011.7|1012.3|1011.5|0
1648631820000|2022-03-30 09:17:00|1012.2|1011.6|1012.5|1011.5|1012.5|1011.6|1012.1|1011.4|1
1648631830000|2022-03-30 09:17:10|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|0
1648631850000|2022-03-30 09:17:30|1012.6|1011.8|1012.6|1011.6|1012.6|1011.8|1012.6|1011.6|0
1648631860000|2022-03-30 09:17:40|1012.7|1011.7|1012.9|1011.9|1013|1012|1012.6|1011.7|0
1648631870000|2022-03-30 09:17:50|1013|1012|1013.3|1012.7|1013.7|1012.7|1012.6|1012|33
1648631880000|2022-03-30 09:18:00|1013.5|1012.5|1012.8|1011.8|1013.7|1012.6|1012.8|1011.5|3
1648631910000|2022-03-30 09:18:30|1012.9|1011.9|1012.6|1012|1012.9|1012.1|1012.2|1011.3|6
1648631940000|2022-03-30 09:19:00|1012.7|1012.1|1013.1|1012.5|1013.1|1012.5|1012.7|1011.9|2
1648631960000|2022-03-30 09:19:20|1013.2|1011.7|1012.4|1011.8|1013.2|1011.8|1012.4|1011.7|4
1648631970000|2022-03-30 09:19:30|1012.5|1011.9|1012.6|1011.6|1012.8|1011.9|1012.3|1011.6|1
1648631980000|2022-03-30 09:19:40|1012.5|1011.5|1012.7|1011.2|1012.7|1011.5|1012.4|1011.2|1
1648632010000|2022-03-30 09:20:10|1012.3|1011.3|1011.8|1010.8|1012.3|1011.3|1011.7|1010.7|2
1648632020000|2022-03-30 09:20:20|1011.5|1010.5|1011.3|1010.3|1011.5|1010.5|1011.3|1010.3|0
1648632030000|2022-03-30 09:20:30|1011.2|1010.6|1012.5|1011|1012.5|1011|1011.2|1010|1
1648632060000|2022-03-30 09:21:00|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|0
1648632090000|2022-03-30 09:21:30|1012|1011.4|1012|1011.4|1012|1011.4|1012|1011.4|0
1648632100000|2022-03-30 09:21:40|1011.9|1011.3|1012|1011|1012|1011.3|1011.9|1011|2
1648632120000|2022-03-30 09:22:00|1011.9|1010.9|1011.5|1010|1011.9|1010.9|1011.5|1010|1
1648632130000|2022-03-30 09:22:10|1010.8|1010.2|1010.7|1010.1|1010.8|1010.2|1010.7|1010.1|0
1648632140000|2022-03-30 09:22:20|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|1
1648632150000|2022-03-30 09:22:30|1011|1010|1011|1010|1011|1010|1011|1010|1
1648632220000|2022-03-30 09:23:40|1010.9|1009.9|1011.1|1009.6|1011.2|1009.9|1010.9|1009.6|1
1648632250000|2022-03-30 09:24:10|1011|1010|1011.1|1009.6|1011.1|1010|1011|1009.6|0
1648632260000|2022-03-30 09:24:20|1011|1010|1011|1010|1011|1010|1011|1010|0
1648632270000|2022-03-30 09:24:30|1011.1|1009.6|1011.2|1009.7|1011.2|1009.7|1011.1|1009.6|0
1648632280000|2022-03-30 09:24:40|1010.8|1009.8|1010.4|1009.8|1010.8|1009.8|1010.3|1009.7|0
1648632290000|2022-03-30 09:24:50|1010.3|1009.7|1010.2|1009.6|1010.3|1009.7|1010.2|1009.6|1
1648632300000|2022-03-30 09:25:00|1010.1|1009.5|1009.9|1009.3|1010.1|1009.5|1009.9|1009.1|1
1648632310000|2022-03-30 09:25:10|1010.4|1009.4|1010.7|1009.2|1010.8|1009.5|1010.1|1009.2|2
1648632320000|2022-03-30 09:25:20|1010.5|1009.5|1010.5|1009.5|1010.5|1009.5|1010.5|1009.5|0
1648632330000|2022-03-30 09:25:30|1010.7|1009.7|1010.8|1009.3|1010.8|1009.7|1010.7|1009.3|0
1648632340000|2022-03-30 09:25:40|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|0
1648632380000|2022-03-30 09:26:20||1010||1010||1010||1010|0
1648632390000|2022-03-30 09:26:30|1010.3|1009.7|1010.3|1009.7|1010.3|1009.7|1010.3|1009.7|1
1648632400000|2022-03-30 09:26:40|1010.4|1009.8|1010.6|1009.6|1010.6|1009.9|1010.4|1009.6|0
1648632410000|2022-03-30 09:26:50|1010.8|1009.8|1010.6|1010|1010.8|1010|1010.6|1009.8|0
1648632420000|2022-03-30 09:27:00|1010.5|1009.9|1010.2|1009.2|1010.5|1009.9|1010.2|1009.2|1
1648632430000|2022-03-30 09:27:10|1010.1|1009.1|1010.3|1008.8|1010.3|1009.1|1010.1|1008.8|1
1648632440000|2022-03-30 09:27:20|1010|1009.4|1010.3|1009.3|1010.5|1009.5|1010|1009.3|0
1648632450000|2022-03-30 09:27:30|1010.2|1009.2|1010.9|1009.9|1010.9|1009.9|1010.2|1009|4
1648632460000|2022-03-30 09:27:40|1011|1010|1011|1010|1011|1010|1011|1010|0
1648632530000|2022-03-30 09:28:50|1010.9|1009.9|1011.3|1009.8|1011.3|1009.9|1010.9|1009.8|0
1648632540000|2022-03-30 09:29:00|1011|1010|1011|1010|1011|1010|1011|1010|0
1648632550000|2022-03-30 09:29:10|1010.7|1010.1|1010.7|1010.1|1010.7|1010.1|1010.7|1010.1|0
1648632570000|2022-03-30 09:29:30|1010.6|1010|1010.6|1010|1010.6|1010|1010.6|1010|0
1648632590000|2022-03-30 09:29:50|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|0
1648632600000|2022-03-30 09:30:00|1011.5|1010|1011|1010|1011.5|1010|1011|1009.9|8
1648632610000|2022-03-30 09:30:10|1010.9|1009.9|1010.8|1009.8|1010.9|1009.9|1010.8|1009.8|1
1648632630000|2022-03-30 09:30:30|1010.9|1009.9|1011|1010|1011|1010.2|1010.8|1009.9|0
1648632650000|2022-03-30 09:30:50|1011.2|1009.7|1011.1|1009.6|1011.2|1009.7|1011.1|1009.6|0
1648632660000|2022-03-30 09:31:00|1011.2|1009.7|1011.3|1010.3|1011.3|1010.3|1010.9|1009.7|1
1648632680000|2022-03-30 09:31:20|||||||||1
1648632690000|2022-03-30 09:31:30|1011.1|1010.5|1011|1010.4|1011.2|1010.6|1011|1010.4|1
1648632700000|2022-03-30 09:31:40|1010.7|1009.5|1010.7|1009.7|1010.7|1009.7|1010.7|1009.5|1
1648632720000|2022-03-30 09:32:00|1010.6|1009.6|1010.5|1009.9|1010.6|1009.9|1010.5|1009.6|0
1648632740000|2022-03-30 09:32:20|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|0
1648632780000|2022-03-30 09:33:00|1010.9|1010|1011|1010.4|1011|1010.4|1010.9|1010|2
1648632790000|2022-03-30 09:33:10|1011.1|1010.5|1011.1|1010.5|1011.1|1010.5|1011.1|1010.5|1
1648632820000|2022-03-30 09:33:40|1011.4|1010.4|1011.5|1010|1011.8|1010.4|1011.4|1010|1
1648632830000|2022-03-30 09:33:50|1011.3|1010.3|1011.8|1010.8|1011.8|1010.8|1011.3|1010|1
1648632860000|2022-03-30 09:34:20|||||||||1
1648632880000|2022-03-30 09:34:40|1011.7|1011.1|1011.7|1011.1|1011.7|1011.1|1011.7|1011.1|0
1648632900000|2022-03-30 09:35:00|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1
1648632930000|2022-03-30 09:35:30|1011.6|1011|1011.6|1011|1011.6|1011|1011.6|1011|1
1648632960000|2022-03-30 09:36:00|1011.7|1011.1|1012.5|1011|1012.5|1011.1|1011.7|1010.8|5
1648632970000|2022-03-30 09:36:10|1012||1012||1012||1012||0
1648632980000|2022-03-30 09:36:20|1011.9|1010.9|1011.8|1010.3|1011.9|1010.9|1011.6|1010.1|4
1648632990000|2022-03-30 09:36:30|1011.7|1010.2|1011.8|1010.3|1011.8|1010.3|1011.6|1010.1|0
1648633010000|2022-03-30 09:36:50|1011.4|1010.4|1011|1010|1011.4|1010.4|1011|1010|2
1648633020000|2022-03-30 09:37:00|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|0
1648633030000|2022-03-30 09:37:10|1010.5|1009.8|1010.6|1010|1010.9|1010|1010.5|1009.8|0
1648633050000|2022-03-30 09:37:30|1010.5|1009.9|1010.8|1009.8|1010.8|1009.9|1010.5|1009.8|0
1648633060000|2022-03-30 09:37:40|1010.9|1009.9|1010.9|1010.3|1010.9|1010.3|1010.8|1009.9|0
1648633070000|2022-03-30 09:37:50|1011|1010|1010.9|1010.3|1011|1010.3|1010.9|1009.9|0
1648633080000|2022-03-30 09:38:00|1011.5|1009.9|1011.3|1009.8|1011.5|1010|1011.3|1009.8|2
1648633090000|2022-03-30 09:38:10|1011|1010|1011|1010|1011|1010|1011|1010|22
1648633100000|2022-03-30 09:38:20|1011.1|1010.1|1011.2|1010.6|1011.5|1010.6|1010.8|1010|47
1648633120000|2022-03-30 09:38:40|1011.4|1010.4|1011.3|1010.3|1011.4|1010.4|1011.3|1010.3|0
1648633140000|2022-03-30 09:39:00|1011.1|1010.5|1011.1|1010.5|1011.1|1010.5|1011.1|1010.5|0
1648633150000|2022-03-30 09:39:10|1011.2|1010.6|1011.2|1010.6|1011.4|1010.6|1011.1|1010.4|0
1648633160000|2022-03-30 09:39:20|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1
1648633260000|2022-03-30 09:41:00|1011.6|1010.6|1011.5|1010.5|1011.7|1010.6|1011.5|1010.2|0
1648633290000|2022-03-30 09:41:30|1011.3|1010.3|1011.7|1010.2|1011.7|1010.5|1011.3|1010.1|0
1648633300000|2022-03-30 09:41:40|1011.5|1010.5|1011.5|1010.5|1011.7|1010.5|1011.5|1010.2|0
1648633320000|2022-03-30 09:42:00|1011.7|1010.2|1011.7|1010.2|1011.7|1010.2|1011.7|1010.2|0
1648633340000|2022-03-30 09:42:20|1011.5|1010.5|1011.7|1010.2|1011.7|1010.5|1011.5|1010.2|0
1648633350000|2022-03-30 09:42:30|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|0
1648633380000|2022-03-30 09:43:00|1011.4|1010.4|1011.3|1010.7|1011.4|1010.7|1011.3|1010.4|0
1648633400000|2022-03-30 09:43:20|1011.4|1010.4|1010.4|1009.8|1011.4|1010.6|1010.4|1009.5|13
1648633430000|2022-03-30 09:43:50|1011|1009.5|1011|1009.5|1011|1009.5|1011|1009.5|1
1648633440000|2022-03-30 09:44:00|1010.7|1009.7|1011|1009.5|1011|1009.7|1010.6|1009.5|0
1648633460000|2022-03-30 09:44:20|1010.5|1009.9|1010.4|1009.4|1010.5|1009.9|1010.4|1009.4|0
1648633470000|2022-03-30 09:44:30|1010.1|1009.5|1010.4|1009.4|1010.4|1009.5|1010.1|1009.4|0
1648633480000|2022-03-30 09:44:40|1010.2|1009.6|1010.1|1009.5|1010.2|1009.6|1010.1|1009.5|0
1648633500000|2022-03-30 09:45:00|1010.3|1009.7|1010.6|1009.6|1010.9|1010|1010.3|1009.6|0
1648633540000|2022-03-30 09:45:40|1010.3|1009.7|1010.3|1009.7|1010.3|1009.7|1010.3|1009.7|0
1648633560000|2022-03-30 09:46:00|1010.2|1009.6|1010.3|1009.7|1010.3|1009.7|1010.2|1009.6|0
1648633580000|2022-03-30 09:46:20|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1
1648633600000|2022-03-30 09:46:40|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|1010.5|1009.5|0
1648633620000|2022-03-30 09:47:00|1010.5|1009.9|1010.6|1010|1010.6|1010|1010.5|1009.9|0
1648633630000|2022-03-30 09:47:10|1010.5|1009.9|1010.6|1009.6|1010.6|1009.9|1010.5|1009.6|1
1648633640000|2022-03-30 09:47:20|1010.8|1009.8|1010.9|1009.9|1010.9|1009.9|1010.8|1009.8|0
1648633670000|2022-03-30 09:47:50|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|1010.6|1009.6|0
1648633680000|2022-03-30 09:48:00|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|0
1648633710000|2022-03-30 09:48:30|1010.6|1010|1010.6|1009.6|1010.8|1010|1010.6|1009.3|0
1648633720000|2022-03-30 09:48:40|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|0
1648633730000|2022-03-30 09:48:50|1010.9|1009.7|1011.2|1009.7|1011.2|1009.7|1010.9|1009.7|0
1648633740000|2022-03-30 09:49:00|1011.3|1009.8|1011|1010.4|1011.3|1010.4|1010.9|1009.8|0
1648633750000|2022-03-30 09:49:10|1011.1|1010.1|1010.9|1009.9|1011.1|1010.1|1010.9|1009.9|11
1648633770000|2022-03-30 09:49:30|1011.1|1010.1|1011.1|1010.1|1011.4|1010.5|1011.1|1010.1|0
1648633780000|2022-03-30 09:49:40|1011|1010|1010.6|1010|1011.3|1010.1|1010.6|1009.8|0
1648633790000|2022-03-30 09:49:50|1010.5|1009.5|1010|1009|1010.5|1009.5|1010|1008.8|1
1648633800000|2022-03-30 09:50:00|1009.6|1008.9|1009.9|1008.9|1009.9|1009|1009.6|1008.9|2
1648633810000|2022-03-30 09:50:10|1010|1008.5|1009.6|1008.6|1010|1008.7|1009.6|1008.5|1
1648633840000|2022-03-30 09:50:40|1009.5|1008.5|1009.4|1008.4|1009.5|1008.5|1009.4|1008.4|0
1648633890000|2022-03-30 09:51:30|1009.5|1008.5|1009.5|1008.5|1009.9|1008.5|1009.5|1008.3|0
1648633930000|2022-03-30 09:52:10|1009.4|1008.8|1009.4|1008.4|1009.4|1008.8|1009.4|1008.4|0
1648633960000|2022-03-30 09:52:40|1009.5|1008.9|1009.6|1009|1009.6|1009|1009.5|1008.9|0
1648633970000|2022-03-30 09:52:50|1009.9|1008.9|1010|1008.5|1010|1008.9|1009.9|1008.5|2
1648633980000|2022-03-30 09:53:00|1009.9|1008.4|1009.9|1008.4|1009.9|1008.4|1009.9|1008.4|0
1648633990000|2022-03-30 09:53:10|1010|1008.5|1009.8|1008.8|1010|1008.8|1009.8|1008.5|2
1648634000000|2022-03-30 09:53:20|1009.9|1008.9|1009.3|1008.3|1010.1|1008.9|1009.3|1008.3|0
1648634020000|2022-03-30 09:53:40|1009|1008.4|1008.5|1007|1009|1008.4|1007.8|1006.8|7
1648634030000|2022-03-30 09:53:50|1008.1|1007.1|1007.5|1006.5|1008.1|1007.4|1007.5|1006.5|10
1648634040000|2022-03-30 09:54:00|1007.4|1006.4|1005.8|1004.8|1007.4|1006.5|1005.8|1004.8|4
1648634050000|2022-03-30 09:54:10|1005.7|1005.2|1006|1005|1006|1005.2|1005.7|1004.5|2
1648634060000|2022-03-30 09:54:20|1006.6|1005.6|1006.2|1005.6|1006.6|1005.6|1006.2|1005.6|1
1648634080000|2022-03-30 09:54:40|1006|1005.4|1006.3|1005.3|1006.4|1005.4|1006|1005.3|1
1648634090000|2022-03-30 09:54:50|1006.4|1004.9|1007|1005.5|1007|1005.6|1006.2|1004.9|0
1648634130000|2022-03-30 09:55:30|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|0
1648634140000|2022-03-30 09:55:40|1006.4|1005.4|1006.3|1005.3|1006.4|1005.4|1006.3|1005.3|0
1648634160000|2022-03-30 09:56:00|1006.4|1004.9|1006.3|1005.3|1006.4|1005.3|1006.3|1004.9|0
1648634170000|2022-03-30 09:56:10|1006.5|1005.5|1006.6|1005.6|1006.6|1005.6|1006.5|1005.5|0
1648634180000|2022-03-30 09:56:20|1006.5|1005.5|1006.5|1005|1006.5|1005.5|1006.3|1005|1
1648634190000|2022-03-30 09:56:30|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|0
1648634200000|2022-03-30 09:56:40|1006.1|1005.1|1006.5|1005|1006.5|1005.1|1006.1|1004.9|1
1648634210000|2022-03-30 09:56:50|1006.4|1004.9|1006|1005|1006.4|1005.4|1005.9|1004.9|0
1648634220000|2022-03-30 09:57:00|1005.8|1005.2|1006.5|1005|1006.5|1005.2|1005.7|1004.9|1
1648634230000|2022-03-30 09:57:10|1006.2|1004.7|1006.2|1004.7|1006.3|1004.8|1006|1004.5|5
1648634250000|2022-03-30 09:57:30|1005.8|1004.8|1005.9|1004.4|1005.9|1004.8|1005.8|1004.4|0
1648634280000|2022-03-30 09:58:00|1006|1004.5|1006.4|1004.9|1006.4|1004.9|1006|1004.5|0
1648634290000|2022-03-30 09:58:10|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|0
1648634330000|2022-03-30 09:58:50|1006|1004.5|1006|1004.5|1006.1|1004.9|1005.8|1004.5|0
1648634350000|2022-03-30 09:59:10|1006.1|1004.6|1006.3|1005.3|1006.3|1005.3|1006.1|1004.6|4
1648634360000|2022-03-30 09:59:20|1006.2|1005.2|1006.3|1004.8|1006.5|1005.2|1006.2|1004.8|0
1648634370000|2022-03-30 09:59:30|1006.4|1004.9|1006.2|1005.2|1006.4|1005.2|1006.2|1004.9|0
1648634380000|2022-03-30 09:59:40|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1648634390000|2022-03-30 09:59:50|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|0
1648634400000|2022-03-30 10:00:00|1006.2|1005.2|1006.9|1005.4|1007.7|1006.5|1006.2|1005.2|48
1648634410000|2022-03-30 10:00:10|1007.1|1005.6|1007.6|1006.6|1007.8|1007.2|1007.1|1005.6|9
1648634420000|2022-03-30 10:00:20|1008|1007.4|1009|1008.4|1009|1008.4|1007.7|1006.3|37
1648634430000|2022-03-30 10:00:30|1009.1|1008.1|1008.7|1007.2|1009.1|1008.1|1008.5|1007.2|5
1648634440000|2022-03-30 10:00:40|1008.6|1007.1|1008.1|1006.6|1008.6|1007.2|1008|1006.6|3
1648634450000|2022-03-30 10:00:50|1008|1006.5|1008.1|1006.6|1008.1|1006.6|1008|1006.5|0
1648634470000|2022-03-30 10:01:10|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|1
1648634480000|2022-03-30 10:01:20|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|0
1648634490000|2022-03-30 10:01:30|1008.2|1006.7|1008.3|1006.8|1008.3|1007.1|1008.1|1006.7|2
1648634500000|2022-03-30 10:01:40|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|0
1648634510000|2022-03-30 10:01:50|1008|1007|1008.1|1007.1|1008.6|1007.1|1008|1007|1
1648634520000|2022-03-30 10:02:00|1008|1007|1008|1007|1008|1007|1008|1007|2
1648634530000|2022-03-30 10:02:10|1008.2|1006.7|1007|1006.4|1008.2|1006.8|1007|1006.3|10
1648634540000|2022-03-30 10:02:20|1007.3|1006.3|1007.7|1006.2|1007.7|1006.3|1007.3|1006.1|1
1648634550000|2022-03-30 10:02:30|1007.8|1006.7|1007.2|1006.6|1007.8|1006.9|1007.2|1006.5|0
1648634560000|2022-03-30 10:02:40|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1
1648634570000|2022-03-30 10:02:50|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|0
1648634580000|2022-03-30 10:03:00|1007.5|1006.5|1007.3|1006.3|1007.5|1006.7|1007|1006.2|2
1648634590000|2022-03-30 10:03:10|1007|1006.4|1007.3|1006.3|1007.3|1006.4|1006.7|1006.1|0
1648634630000|2022-03-30 10:03:50|||||||||1
1648634650000|2022-03-30 10:04:10|||||||||8
1648634660000|2022-03-30 10:04:20|1007.4|1005.9|1006.2|1005.6|1007.4|1005.9|1006.2|1005.6|1
1648634670000|2022-03-30 10:04:30|1005.8|1005.2|1006.8|1005.8|1007.1|1005.8|1005.8|1005.2|6
1648634680000|2022-03-30 10:04:40|1006.7|1005.7|1006.7|1005.7|1006.7|1005.7|1006.7|1005.7|0
1648634690000|2022-03-30 10:04:50|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|0
1648634700000|2022-03-30 10:05:00|1007.1|1006.2|1006.3|1005.7|1007.1|1006.2|1006.3|1005.7|5
1648634710000|2022-03-30 10:05:10|1006.2|1005.6|1006.8|1005.8|1006.8|1005.8|1006.2|1005.3|1
1648634720000|2022-03-30 10:05:20|1006.5|1005.5|1006.5|1005.9|1006.5|1005.9|1006.5|1005.5|1
1648634730000|2022-03-30 10:05:30|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|3
1648634740000|2022-03-30 10:05:40|||||||||5
1648634750000|2022-03-30 10:05:50|1006.4|1005.4|1006.3|1005.3|1006.4|1005.4|1006.3|1005.3|21
1648634760000|2022-03-30 10:06:00|1006|1004.8|1005.2|1004.6|1006|1005|1005.2|1004.4|6
1648634770000|2022-03-30 10:06:10|1005|1004.4|1005|1004.4|1005|1004.4|1004.9|1004.3|2
1648634780000|2022-03-30 10:06:20|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|0
1648634800000|2022-03-30 10:06:40|1005.3|1004.3|1005.5|1004.5|1005.7|1004.7|1005.3|1004.3|1
1648634810000|2022-03-30 10:06:50|1005.6|1004.1|1005.6|1004.1|1005.6|1004.3|1005.3|1004.1|0
1648634820000|2022-03-30 10:07:00|1005.3|1004.3|1006.1|1004.6|1006.1|1004.6|1005.3|1004.3|1
1648634830000|2022-03-30 10:07:10|1005.9|1004.9|1006.4|1005.4|1006.4|1005.4|1005.9|1004.9|0
1648634840000|2022-03-30 10:07:20|1006.1|1005.5|1005.9|1004.4|1006.1|1005.5|1005.9|1004.4|0
1648634850000|2022-03-30 10:07:30|1005.7|1004.7|1005.5|1004.9|1005.7|1004.9|1005.5|1004.7|0
1648634860000|2022-03-30 10:07:40|1005.3|1004.7|1005.6|1004.6|1005.6|1005|1005.3|1004.6|0
1648634870000|2022-03-30 10:07:50|1005.7|1004.7|1006.5|1005.5|1006.7|1005.9|1005.7|1004.4|4
1648634880000|2022-03-30 10:08:00|1006.2|1005.6|1006.7|1005.2|1006.7|1005.6|1006.1|1005.2|1
1648634900000|2022-03-30 10:08:20|1006.5|1005.5|1006.7|1005.2|1006.7|1005.6|1006.5|1005.2|0
1648634910000|2022-03-30 10:08:30|1006|1005.4|1006.3|1004.8|1006.5|1005.4|1006|1004.8|0
1648634920000|2022-03-30 10:08:40|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|0
1648634940000|2022-03-30 10:09:00|1005.7|1004.2|1005.1|1004.1|1005.7|1004.2|1005.1|1004.1|5
1648634950000|2022-03-30 10:09:10|1005.2|1004.2|1005.5|1004|1005.7|1004.6|1005.1|1004|0
1648634960000|2022-03-30 10:09:20|1005|1004.2|1004.8|1004.2|1005|1004.2|1004.8|1004.2|0
1648634970000|2022-03-30 10:09:30|1005|1004|1005.6|1004.1|1005.6|1004.1|1005|1004|0
1648634980000|2022-03-30 10:09:40|1005.7|1004.2|1005.5|1004|1005.7|1004.2|1005.5|1004|0
1648635000000|2022-03-30 10:10:00|1005.2|1004.2|1005.1|1004.1|1005.5|1004.2|1004.8|1003.9|0
1648635010000|2022-03-30 10:10:10|1005|1004|1005.1|1004.1|1005.1|1004.1|1005|1004|0
1648635030000|2022-03-30 10:10:30|1005|1004|1004.7|1004.1|1005|1004.1|1004.7|1004|0
1648635040000|2022-03-30 10:10:40|1005|1004|1004.7|1004.1|1005|1004.2|1004.7|1004|0
1648635050000|2022-03-30 10:10:50|||||||||2
1648635060000|2022-03-30 10:11:00|1005|1004|1004.7|1004.1|1005|1004.1|1004.7|1004|0
1648635070000|2022-03-30 10:11:10|1005|1004|1005.5|1004|1005.5|1004|1005|1004|0
1648635090000|2022-03-30 10:11:30|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|0
1648635100000|2022-03-30 10:11:40|1005.4|1004.4|1005.3|1004.3|1005.4|1004.4|1005.3|1004.3|0
1648635120000|2022-03-30 10:12:00|1005.4|1004.4|1005.5|1004|1005.5|1004.4|1005.3|1004|0
1648635150000|2022-03-30 10:12:30|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|0
1648635160000|2022-03-30 10:12:40|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1648635170000|2022-03-30 10:12:50|1005.5|1004.5|1006|1004.5|1006|1004.5|1005.5|1004.5|2
1648635180000|2022-03-30 10:13:00|1005.6|1004.6|1005.6|1004.6|1006|1004.7|1005.5|1004.5|2
1648635190000|2022-03-30 10:13:10|1005.7|1004.2|1005.5|1004.5|1005.7|1004.5|1005.5|1004.2|0
1648635200000|2022-03-30 10:13:20|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|0
1648635220000|2022-03-30 10:13:40|1005.4|1004.4|1005.7|1004.2|1005.7|1004.4|1005.4|1004.2|0
1648635240000|2022-03-30 10:14:00|1005.1|1004.5|1005.7|1004.2|1005.9|1004.5|1005.1|1004.2|1
1648635260000|2022-03-30 10:14:20|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1648635290000|2022-03-30 10:14:50|1005.2|1004.6|1005|1004.4|1005.2|1004.6|1005|1004.4|0
1648635300000|2022-03-30 10:15:00|1004.9|1004.3|1005|1004|1005|1004.4|1004.7|1004|2
1648635310000|2022-03-30 10:15:10|1005.1|1004.1|1005.2|1004.2|1005.2|1004.2|1005.1|1004.1|0
1648635320000|2022-03-30 10:15:20|1005|1004.4|1005|1004.4|1005|1004.4|1005|1004.4|0
1648635330000|2022-03-30 10:15:30|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|0
1648635360000|2022-03-30 10:16:00|1004.8||1004.8||1004.8||1004.8||44
1648635370000|2022-03-30 10:16:10|1005.7|1004.4|1005.1|1004.5|1005.7|1004.5|1005.1|1004.4|2
1648635380000|2022-03-30 10:16:20|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|0
1648635400000|2022-03-30 10:16:40|1005.8|1004.3|1006.7|1005.2|1006.7|1005.5|1005.4|1004.2|1
1648635420000|2022-03-30 10:17:00|1006.6|1005.1|1006.8|1005.3|1006.8|1005.3|1006.6|1005.1|2
1648635430000|2022-03-30 10:17:10|1006.7|1005.2|1006|1005.4|1006.7|1005.4|1006|1005.1|0
1648635440000|2022-03-30 10:17:20|1006.1|1005.1|1006|1005|1006.1|1005.1|1006|1005|0
1648635460000|2022-03-30 10:17:40|||||||||1
1648635480000|2022-03-30 10:18:00|1006.4|1004.9|1006.1|1005.1|1006.4|1005.1|1006.1|1004.9|1
1648635490000|2022-03-30 10:18:10|1006|1005|1005.5|1004|1006.2|1005|1005.4|1004|10
1648635510000|2022-03-30 10:18:30|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|1005.2|1004.2|0
1648635520000|2022-03-30 10:18:40|1005.3|1004.3|1005.4|1004.4|1005.4|1004.4|1005.3|1004.3|4
1648635530000|2022-03-30 10:18:50|1005.1|1004.5|1005|1004.4|1005.2|1004.6|1005|1004.4|0
1648635540000|2022-03-30 10:19:00|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1
1648635550000|2022-03-30 10:19:10|1005.2|1004.2|1005|1004|1005.2|1004.2|1004.7|1004|2
1648635570000|2022-03-30 10:19:30|1004.7|1004.1|1004.6|1004|1004.7|1004.1|1004.6|1004|0
1648635590000|2022-03-30 10:19:50|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1
1648635600000|2022-03-30 10:20:00|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|4
1648635630000|2022-03-30 10:20:30|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|3
1648635640000|2022-03-30 10:20:40|1005|1004|1004.8|1004.2|1005|1004.2|1004.8|1003.9|0
1648635660000|2022-03-30 10:21:00|1005|1004|1005|1004|1005|1004|1005|1004|0
1648635670000|2022-03-30 10:21:10|1004.9|1003.9|1004.8|1003.8|1004.9|1003.9|1004.8|1003.8|0
1648635680000|2022-03-30 10:21:20|1004.9|1003.9|1005.2|1004.2|1005.3|1004.2|1004.9|1003.8|0
1648635700000|2022-03-30 10:21:40|1005|1004|1005|1004|1005|1004|1004.9|1003.9|0
1648635710000|2022-03-30 10:21:50|1005.2|1004.2|1005.1|1004.1|1005.2|1004.2|1005.1|1004.1|4
1648635720000|2022-03-30 10:22:00|1005.5|1004.5|1005.8|1004.8|1005.9|1004.8|1005.5|1004.4|1
1648635730000|2022-03-30 10:22:10|1005.5|1004.9|1005.8|1004.8|1005.8|1004.9|1005.5|1004.7|0
1648635740000|2022-03-30 10:22:20|1005.4||1005.4||1005.4||1005.4||0
1648635750000|2022-03-30 10:22:30|1005.7|1004.7|1005.6|1004.6|1006|1005.2|1005.6|1004.5|0
1648635770000|2022-03-30 10:22:50|1005.8|1004.8|1005.9|1004.9|1006.2|1004.9|1005.8|1004.7|0
1648635780000|2022-03-30 10:23:00|1005.8|1004.8|1005.9|1004.4|1006|1004.8|1005.8|1004.4|9
1648635790000|2022-03-30 10:23:10|1006|1004.5|1005.8|1005.2|1006|1005.2|1005.8|1004.5|0
1648635800000|2022-03-30 10:23:20|1005.6|1004.8|1005.9|1004.4|1005.9|1005.2|1005.4|1004.3|1
1648635810000|2022-03-30 10:23:30|1006|1004.5|1005.4|1004.8|1006|1004.8|1005.1|1003.8|4
1648635820000|2022-03-30 10:23:40|1005.5|1004.5|1006.1|1004.6|1006.1|1004.8|1005.4|1004.5|1
1648635830000|2022-03-30 10:23:50|1005.8|1005.2|1006|1005|1006.3|1005.2|1005.8|1004.6|0
1648635840000|2022-03-30 10:24:00|1005.9|1004.9|1006.1|1004.6|1006.1|1004.9|1005.9|1004.6|0
1648635850000|2022-03-30 10:24:10|1006|1004.5|1006.1|1004.6|1006.1|1004.6|1006|1004.5|0
1648635860000|2022-03-30 10:24:20|1006.8|1005.3|1006.4|1005.4|1006.8|1005.4|1006.4|1005.3|13
1648635870000|2022-03-30 10:24:30|1006.6|1005.6|1006.7|1005.2|1006.8|1005.6|1006.6|1005.2|14
1648635880000|2022-03-30 10:24:40|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1648635900000|2022-03-30 10:25:00||1005.6||1005.6||1005.6||1005.6|0
1648635910000|2022-03-30 10:25:10|1006.8|1005.3|1006.6|1005.1|1006.8|1005.6|1006.6|1005.1|0
1648635920000|2022-03-30 10:25:20|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1648635950000|2022-03-30 10:25:50|||||||||1
1648635960000|2022-03-30 10:26:00|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1648635970000|2022-03-30 10:26:10|1006.7|1005.2|1006.5|1005.5|1006.7|1005.5|1006.5|1005.2|0
1648635980000|2022-03-30 10:26:20|1006.7|1005.2|1006.5|1005.5|1006.7|1005.5|1006.5|1005.2|0
1648636010000|2022-03-30 10:26:50|1006.6|1005.1|1006.7|1005.2|1006.7|1005.5|1006.3|1005|0
1648636020000|2022-03-30 10:27:00|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|0
1648636030000|2022-03-30 10:27:10|1006.6|1005.6|1006.9|1005.4|1007|1005.8|1006.4|1005.4|2
1648636080000|2022-03-30 10:28:00|1006.6|1005.6|1006.5|1005.5|1006.6|1005.6|1006.5|1005.5|0
1648636090000|2022-03-30 10:28:10|1006.6|1005.6|1006.6|1005.6|1006.6|1005.6|1006.6|1005.6|0
1648636150000|2022-03-30 10:29:10|1006.7|1006.1|1006.9|1005.4|1006.9|1006.1|1006.6|1005.4|1
1648636180000|2022-03-30 10:29:40|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1648636190000|2022-03-30 10:29:50|1006.6|1005.6|1006.6|1005.6|1006.6|1005.6|1006.6|1005.6|0
1648636200000|2022-03-30 10:30:00|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|0
1648636230000|2022-03-30 10:30:30|1006.6|1005.6|1006.5|1005.5|1006.6|1005.6|1006.5|1005.5|0
1648636240000|2022-03-30 10:30:40|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|0
1648636250000|2022-03-30 10:30:50|1005.7|1005.1|1005.6|1004.6|1005.7|1005.1|1005.6|1004.6|3
1648636260000|2022-03-30 10:31:00|1005.9|1004.4|1005.7|1004.7|1006|1004.7|1005.7|1004.4|0
1648636280000|2022-03-30 10:31:20|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.7|1004.7|1
1648636290000|2022-03-30 10:31:30|1005.7|1004.7|1005.6|1005|1005.7|1005|1005.6|1004.7|5
1648636300000|2022-03-30 10:31:40|1004.9|1003.9|1004.4|1003.4|1004.9|1003.9|1004.4|1003.4|10
1648636310000|2022-03-30 10:31:50|1003.5|1002.5|1003.6|1003|1003.6|1003|1003.5|1002.5|10
1648636320000|2022-03-30 10:32:00|1003.8|1002.8|1004.1|1002.6|1004.1|1002.8|1003.8|1002.6|1
1648636330000|2022-03-30 10:32:10|1003.8|1002.8|1003.8|1002.8|1003.9|1002.9|1003.8|1002.8|0
1648636340000|2022-03-30 10:32:20|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|0
1648636350000|2022-03-30 10:32:30|1003.8|1002.8|1003.7|1002.2|1003.9|1002.8|1003.5|1002.2|0
1648636360000|2022-03-30 10:32:40|1002.5|1001.5|1002.9|1002.3|1002.9|1002.3|1002.2|1001.5|9
1648636370000|2022-03-30 10:32:50|1002.8|1002.2|1002.9|1001.9|1002.9|1002.2|1002.8|1001.9|2
1648636380000|2022-03-30 10:33:00|1002.8|1001.8|1002.9|1001.9|1002.9|1001.9|1002.8|1001.8|0
1648636390000|2022-03-30 10:33:10|1002.8|1001.8|1002.6|1002|1002.8|1002|1002.6|1001.8|1
1648636410000|2022-03-30 10:33:30|||||||||1
1648636420000|2022-03-30 10:33:40|1002.5|1001.9|1002.5|1001.9|1002.5|1001.9|1002.5|1001.9|0
1648636430000|2022-03-30 10:33:50|1002.3|1001.7|1002.6|1001.6|1002.6|1001.9|1002.3|1001.6|1
1648636460000|2022-03-30 10:34:20||1002||1001.6||1002||1001.6|0
1648636490000|2022-03-30 10:34:50|1002.9|1001.9|1003.3|1001.8|1003.3|1001.9|1002.8|1001.8|4
1648636500000|2022-03-30 10:35:00|1003.2|1001.7|1002.9|1001.9|1003.2|1001.9|1002.9|1001.7|0
1648636510000|2022-03-30 10:35:10|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|0
1648636520000|2022-03-30 10:35:20|1003|1001.5|1002.6|1001.6|1003|1001.6|1002.6|1001.5|0
1648636530000|2022-03-30 10:35:30|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|0
1648636540000|2022-03-30 10:35:40|1002.7|1002.1|1003|1001.5|1003|1002.1|1002.7|1001.5|0
1648636570000|2022-03-30 10:36:10|1002.6|1001.6|1002.6|1001.6|1002.6|1001.6|1002.6|1001.6|0
1648636580000|2022-03-30 10:36:20|1003|1001.5|1002.9|1001.9|1003|1001.9|1002.9|1001.5|0
1648636590000|2022-03-30 10:36:30|1003|1002|1003.9|1002.9|1003.9|1002.9|1002.8|1002|5
1648636600000|2022-03-30 10:36:40|1004.1|1003.1|1004.5|1003|1004.5|1003.4|1004|1003|1
1648636610000|2022-03-30 10:36:50|1004.4|1003.4|1004.5|1003.5|1004.6|1003.5|1004.4|1003.1|0
1648636620000|2022-03-30 10:37:00|1004.4|1003.4|1004.4|1003.4|1004.5|1003.5|1004.4|1003.4|0
1648636650000|2022-03-30 10:37:30|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|0
1648636660000|2022-03-30 10:37:40|1004.4|1003.4|1004.6|1003.6|1004.8|1003.7|1004.4|1003.3|1
1648636680000|2022-03-30 10:38:00|1004.5|1003.5|1004.4|1003.8|1004.5|1003.8|1004.4|1003.5|0
1648636690000|2022-03-30 10:38:10|1004.6|1003.1|1004.7|1003.2|1004.7|1003.2|1004.6|1003.1|4
1648636700000|2022-03-30 10:38:20|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|0
1648636710000|2022-03-30 10:38:30|1004.3|1003.3|1004.4|1003.4|1004.4|1003.4|1004.3|1003.3|0
1648636720000|2022-03-30 10:38:40|1004.6|1003.1|1003.9|1002.9|1004.6|1003.1|1003.9|1002.9|0
1648636740000|2022-03-30 10:39:00|1004.1|1002.6|1004.4|1002.9|1004.4|1002.9|1004.1|1002.6|1
1648636750000|2022-03-30 10:39:10|1004.7|1003.2|1004.7|1003.2|1004.8|1003.3|1004.7|1003.2|0
1648636770000|2022-03-30 10:39:30|1004.5|1003|1004.5|1003|1004.5|1003|1004.5|1003|0
1648636780000|2022-03-30 10:39:40|1004.4|1002.9|1004.4|1002.9|1004.4|1002.9|1004.4|1002.9|0
1648636790000|2022-03-30 10:39:50||1003.4||1003.4||1003.4||1003.4|0
1648636800000|2022-03-30 10:40:00|1004.6|1003.6|1004.2|1003.6|1004.6|1003.6|1004.2|1003.5|2
1648636820000|2022-03-30 10:40:20|||||||||2
1648636840000|2022-03-30 10:40:40|1004.5|1003.5|1004.5|1003.5|1004.5|1003.6|1004.2|1003.4|0
1648636850000|2022-03-30 10:40:50|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|0
1648636900000|2022-03-30 10:41:40|1004.4|1003.4|1003.9|1002.9|1004.4|1003.6|1003.8|1002.8|3
1648636920000|2022-03-30 10:42:00|1003.4|1002.8|1003.9|1002.9|1004.3|1003.2|1003.4|1002.8|0
1648636930000|2022-03-30 10:42:10|1003.7|1003.1|1004.4|1002.9|1004.4|1003.1|1003.7|1002.7|0
1648636940000|2022-03-30 10:42:20|1004.1|1003.1|1004.1|1003.1|1004.1|1003.2|1003.8|1003|2
1648636950000|2022-03-30 10:42:30|1003.8|1003.2|1004.3|1003.3|1004.3|1003.3|1003.8|1003.1|0
1648636990000|2022-03-30 10:43:10|1004.1|1003.1|1003.5|1002.9|1004.1|1003.1|1003.3|1002.7|7
1648637000000|2022-03-30 10:43:20|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|0
1648637010000|2022-03-30 10:43:30|1003.8|1002.8|1003.6|1003|1003.8|1003|1003.6|1002.8|0
1648637050000|2022-03-30 10:44:10|1003.8|1002.8|1003.4|1002.8|1003.8|1002.9|1003.4|1002.8|4
1648637070000|2022-03-30 10:44:30|||||||||1
1648637090000|2022-03-30 10:44:50|1003.8|1003.1|1004|1003.4|1004.3|1003.5|1003.8|1003.1|7
1648637100000|2022-03-30 10:45:00|1003.9|1003.3|1003.9|1003.3|1003.9|1003.3|1003.9|1003.3|0
1648637110000|2022-03-30 10:45:10|1004.3|1002.8|1004.2|1002.7|1004.3|1002.8|1004.2|1002.7|1
1648637120000|2022-03-30 10:45:20|1004.3|1002.8|1003.8|1003.2|1004.3|1003.4|1003.8|1002.4|1
1648637130000|2022-03-30 10:45:30|1003.9|1002.9|1003.9|1003.3|1004.1|1003.5|1003.9|1002.9|2
1648637160000|2022-03-30 10:46:00||1002.9||1002.9||1002.9||1002.9|1
1648637170000|2022-03-30 10:46:10|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|0
1648637220000|2022-03-30 10:47:00|1003.6|1002.6|1004|1003.4|1004.1|1003.4|1003.6|1002.6|3
1648637230000|2022-03-30 10:47:10|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|0
1648637250000|2022-03-30 10:47:30|1003.9|1003.3|1004.1|1003.1|1004.1|1003.4|1003.9|1003.1|10
1648637260000|2022-03-30 10:47:40|1004|1003.4|1004.1|1003.5|1004.2|1003.5|1004|1003.1|0
1648637270000|2022-03-30 10:47:50|1004.4|1003.4|1004.1|1003.5|1004.4|1003.5|1004.1|1003.3|1
1648637280000|2022-03-30 10:48:00||1003.1||1003.1||1003.1||1003.1|0
1648637330000|2022-03-30 10:48:50|1003.8|1003.2|1003.8|1003.2|1003.8|1003.2|1003.8|1003.2|0
1648637350000|2022-03-30 10:49:10|1003.7|1003.1|1003.7|1003.1|1003.7|1003.1|1003.7|1003.1|0
1648637370000|2022-03-30 10:49:30|1004|1003|1004.1|1003.1|1004.1|1003.1|1004|1003|0
1648637390000|2022-03-30 10:49:50|1003.7||1003.7||1003.7||1003.7||0
1648637450000|2022-03-30 10:50:50|1003.6|1003|1003.8|1002.3|1003.8|1003|1003.6|1002.3|1
1648637460000|2022-03-30 10:51:00|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|0
1648637470000|2022-03-30 10:51:10|1003.8|1002.3|1003.6|1002.6|1003.8|1002.6|1003.6|1002.3|0
1648637480000|2022-03-30 10:51:20|1003.9|1002.4|1003.7|1002.2|1003.9|1002.6|1003.5|1002.2|0
1648637500000|2022-03-30 10:51:40|1003.9|1002.9|1004.1|1003.1|1004.1|1003.1|1003.9|1002.9|10
1648637520000|2022-03-30 10:52:00|1003.9|1003.3|1004.1|1003.1|1004.1|1003.3|1003.9|1003.1|0
1648637530000|2022-03-30 10:52:10|1003.9|1003.3|1004.2|1003.6|1004.8|1003.7|1003.9|1002.9|7
1648637560000|2022-03-30 10:52:40|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|0
1648637570000|2022-03-30 10:52:50|1004.2|1003.6|1003.8|1003.2|1004.2|1003.6|1003.8|1003.2|4
1648637580000|2022-03-30 10:53:00|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|0
1648637620000|2022-03-30 10:53:40|1004|1003.4|1004.1|1003.5|1004.3|1003.7|1004|1003.4|1
1648637630000|2022-03-30 10:53:50|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1
1648637640000|2022-03-30 10:54:00|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1
1648637650000|2022-03-30 10:54:10|1003.8|1003.2|1004|1003|1004|1003.2|1003.8|1003|0
1648637660000|2022-03-30 10:54:20|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|0
1648637680000|2022-03-30 10:54:40|1003.9|1003.3|1004.4|1003.4|1004.6|1003.6|1003.9|1003.3|1
1648637690000|2022-03-30 10:54:50|1004.2|1003.6|1004.4|1003.4|1004.5|1003.6|1004.2|1003.4|0
1648637710000|2022-03-30 10:55:10|1004.5|1003.5|1004.4|1003.4|1004.5|1003.5|1004.4|1003.4|0
1648637730000|2022-03-30 10:55:30|1004.1|1003.5|1004.1|1003.5|1004.1|1003.5|1004.1|1003.5|0
1648637750000|2022-03-30 10:55:50|1003.8|1002.8|1004.1|1003.5|1004.1|1003.5|1003.8|1002.8|3
1648637760000|2022-03-30 10:56:00|1004.2|1003.6|1004.1|1003.5|1004.2|1003.6|1004.1|1003.5|0
1648637770000|2022-03-30 10:56:10|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1
1648637820000|2022-03-30 10:57:00|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|0
1648637830000|2022-03-30 10:57:10|1004.6|1004|1004.6|1004|1004.6|1004|1004.6|1004|0
1648637880000|2022-03-30 10:58:00|1004.7|1003.7|1004.6|1004|1004.7|1004|1004.5|1003.7|0
1648637930000|2022-03-30 10:58:50|1004.3|1003.3|1004.3|1003.3|1004.3|1003.5|1004.1|1003.3|4
1648637950000|2022-03-30 10:59:10|1004.4|1003.4|1004.4|1003.4|1004.8|1003.6|1004.4|1003.3|2
1648638000000|2022-03-30 11:00:00|1004.6|1003.6|1004.9|1004.3|1005.1|1004.3|1004.6|1003.6|5
1648638010000|2022-03-30 11:00:10|1004.8|1003.9|1004.6|1003.6|1004.8|1003.9|1004|1003.2|1
1648638020000|2022-03-30 11:00:20|1004.9|1003.4|1004.8|1003.8|1004.9|1003.8|1004.8|1003.4|0
1648638030000|2022-03-30 11:00:30|1005.1|1004.1|1005.6|1004.6|1005.6|1004.7|1005.1|1004.1|2
1648638040000|2022-03-30 11:00:40|1005.3|1004.7|1005.1|1004.1|1005.3|1004.7|1005|1004.1|0
1648638050000|2022-03-30 11:00:50|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|0
1648638060000|2022-03-30 11:01:00|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|0
1648638070000|2022-03-30 11:01:10|||||||||3
1648638080000|2022-03-30 11:01:20|1004.7|1003.9|1004.9|1003.4|1004.9|1003.9|1004.5|1003.4|0
1648638090000|2022-03-30 11:01:30|1004.7|1003.7|1004.6|1004|1005|1004|1004.5|1003.5|0
1648638100000|2022-03-30 11:01:40|1004.4|1003.8|1005.7|1004.2|1005.7|1004.5|1004.4|1003.8|10
1648638110000|2022-03-30 11:01:50|1005.5|1004.5|1005.5|1004.5|1005.5|1004.5|1005.5|1004.5|0
1648638120000|2022-03-30 11:02:00|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|0
1648638130000|2022-03-30 11:02:10|1005.4|1004.4|1005.6|1004.6|1007.4|1006.8|1005.3|1004.4|24
1648638140000|2022-03-30 11:02:20|1004.8|1004.2|1005.4|1003.9|1005.4|1004.2|1004.8|1003.9|0
1648638160000|2022-03-30 11:02:40|||||||||1
1648638170000|2022-03-30 11:02:50|1005.3|1004.3|1005.6|1004.6|1005.6|1004.8|1005.3|1004.3|3
1648638180000|2022-03-30 11:03:00|1005.3|1004.7|1005.2|1004.6|1005.6|1004.7|1005.2|1004.6|2
1648638190000|2022-03-30 11:03:10|1005.1|1004.5|1005.2|1004.6|1005.2|1004.6|1005.1|1004.5|0
1648638200000|2022-03-30 11:03:20|1005.6||1005.6||1005.6||1005.6||4
1648638270000|2022-03-30 11:04:30|1005.3|1004.7|1005.2|1004.6|1005.3|1004.7|1005.2|1004.6|0
1648638300000|2022-03-30 11:05:00|1005.1|1004.5|1005.4|1004.4|1005.4|1004.5|1005.1|1004.4|0
1648638320000|2022-03-30 11:05:20|1005.8|1004.3|1005.5|1004.5|1005.8|1004.5|1005.5|1004.3|0
1648638330000|2022-03-30 11:05:30|1005.4|1004.4|1005.2|1004.6|1005.4|1004.6|1005.2|1004.4|0
1648638340000|2022-03-30 11:05:40|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|0
1648638350000|2022-03-30 11:05:50|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1648638360000|2022-03-30 11:06:00|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|0
1648638370000|2022-03-30 11:06:10|1005.2|1004.6|1005.1|1004.5|1005.2|1004.6|1005.1|1004.5|0
1648638380000|2022-03-30 11:06:20|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|1
1648638390000|2022-03-30 11:06:30|1005|1003.5|1004.7|1003.2|1005|1003.5|1004.5|1003.2|0
1648638400000|2022-03-30 11:06:40|1004.5|1003.5|1004.5|1003.5|1004.6|1003.6|1004.5|1003.5|0
1648638450000|2022-03-30 11:07:30|1004.9|1003.4|1004.8|1003.8|1004.9|1003.8|1004.8|1003.4|0
1648638540000|2022-03-30 11:09:00|1004.7|1004.1|1004.6|1004|1004.7|1004.1|1004.6|1004|0
1648638560000|2022-03-30 11:09:20|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|0
1648638580000|2022-03-30 11:09:40|1004.6|1003.6|1004.7|1003.2|1004.7|1003.6|1004.6|1003.2|1
1648638590000|2022-03-30 11:09:50|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|0
1648638600000|2022-03-30 11:10:00|1004.7|1003.2|1004.8|1003.3|1004.8|1003.6|1004.2|1003.2|3
1648638610000|2022-03-30 11:10:10|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|0
1648638690000|2022-03-30 11:11:30|||||||||3
1648638700000|2022-03-30 11:11:40|||||||||1
1648638710000|2022-03-30 11:11:50|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|0
1648638720000|2022-03-30 11:12:00|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|0
1648638730000|2022-03-30 11:12:10|1004.6|1003.6|1004.5|1003.5|1004.6|1003.6|1004.5|1003.5|0
1648638740000|2022-03-30 11:12:20|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|0
1648638750000|2022-03-30 11:12:30|1004.6|1003.6|1004.6|1004|1004.6|1004|1004.4|1003.6|0
1648638760000|2022-03-30 11:12:40|1004.7|1004.1|1004.5|1003.9|1004.8|1004.2|1004.5|1003.9|4
1648638770000|2022-03-30 11:12:50|1004.8|1003.3|1004.7|1003.2|1004.8|1003.4|1004.4|1003.2|1
1648638780000|2022-03-30 11:13:00|1004.8|1003.3|1004.4|1003.4|1004.8|1003.4|1004.4|1003.2|0
1648638790000|2022-03-30 11:13:10|1004.5|1003.5|1004.4|1003.4|1004.5|1003.5|1004.4|1003.4|8
1648638800000|2022-03-30 11:13:20|1004.5|1003.5|1004.4|1002.9|1004.6|1003.6|1004.4|1002.9|0
1648638810000|2022-03-30 11:13:30|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1648638820000|2022-03-30 11:13:40|1004.4|1003.4|1004.6|1003.1|1004.6|1003.4|1004.4|1003.1|0
1648638830000|2022-03-30 11:13:50|1004.4|1003.4|1004.6|1003.1|1004.6|1003.4|1004.4|1003.1|0
1648638890000|2022-03-30 11:14:50|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|0
1648638900000|2022-03-30 11:15:00|1004.6|1003.1|1004.3|1003.3|1004.6|1003.3|1004.3|1003.1|0
1648638950000|2022-03-30 11:15:50|1004.1|1003.5|1004.4|1003.4|1004.6|1003.6|1004.1|1003.1|0
1648638960000|2022-03-30 11:16:00|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1648638990000|2022-03-30 11:16:30|1004.3|1003.3|1004.4|1002.9|1004.4|1003.3|1004.2|1002.9|0
1648639020000|2022-03-30 11:17:00||1003.4||1003.4||1003.4||1003.4|2
1648639030000|2022-03-30 11:17:10|1004.6|1003.1|1004.2|1002.7|1004.6|1003.1|1004.2|1002.7|0
1648639040000|2022-03-30 11:17:20|1003.9|1002.9|1003.1|1002.5|1003.9|1002.9|1003.1|1002.5|0
1648639070000|2022-03-30 11:17:50|1003.2|1002.6|1003.6|1002.6|1003.8|1002.8|1003.2|1002.4|3
1648639080000|2022-03-30 11:18:00|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|0
1648639100000|2022-03-30 11:18:20|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|0
1648639110000|2022-03-30 11:18:30|1004.1|1002.6|1004|1002.5|1004.1|1002.6|1004|1002.5|1
1648639120000|2022-03-30 11:18:40|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|0
1648639150000|2022-03-30 11:19:10|||||||||1
1648639160000|2022-03-30 11:19:20|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1
1648639170000|2022-03-30 11:19:30|1004.7|1003.1|1004.8|1003.3|1004.8|1003.3|1004.7|1003.1|2
1648639180000|2022-03-30 11:19:40|||||||||1
1648639190000|2022-03-30 11:19:50|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|1004.6|1003.6|0
1648639200000|2022-03-30 11:20:00|1004.7|1003.7|1004.5|1003.9|1004.7|1003.9|1004.5|1003.7|0
1648639210000|2022-03-30 11:20:10|1004.6|1004|1004.6|1004|1004.6|1004|1004.6|1004|0
1648639220000|2022-03-30 11:20:20|1004.5|1003.9|1004.8|1004.2|1004.8|1004.2|1004.5|1003.9|3
1648639230000|2022-03-30 11:20:30|1005|1004.4|1005.2|1004.2|1005.7|1004.5|1005|1004.2|6
1648639250000|2022-03-30 11:20:50|1005.4|1003.9|1005.2|1003.7|1005.4|1003.9|1005.2|1003.7|0
1648639260000|2022-03-30 11:21:00|1005|1004|1005.2|1003.7|1005.4|1004.2|1005|1003.7|0
1648639270000|2022-03-30 11:21:10|1006.3|1005.3|1006.3|1005.7|1006.3|1005.7|1006.2|1005.3|11
1648639280000|2022-03-30 11:21:20|1006.7|1006.1|1006.4|1005.4|1006.7|1006.1|1006.2|1005.2|2
1648639290000|2022-03-30 11:21:30|1006.3|1005.7|1006.3|1005.3|1006.4|1005.8|1006.3|1005.3|0
1648639310000|2022-03-30 11:21:50|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|0
1648639330000|2022-03-30 11:22:10|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|0
1648639340000|2022-03-30 11:22:20|1006.5|1005.9|1006.7|1005.7|1006.7|1005.9|1006.5|1005.7|2
1648639350000|2022-03-30 11:22:30|1006.5|1005.9|1012|1010.5|1012|1010.5|1006.5|1005.9|47
1648639360000|2022-03-30 11:22:40|1011.3|1009.8|1009.7|1008.2|1011.5|1010|1009.2|1007.7|11
1648639370000|2022-03-30 11:22:50|1009.8|1008.3|1009.7|1008.7|1010|1008.7|1009.7|1008.3|1
1648639380000|2022-03-30 11:23:00|1009.6|1009|1009.6|1009|1009.6|1009|1009.6|1009|0
1648639390000|2022-03-30 11:23:10|1010.5|1009.9|1012.8|1011.8|1012.8|1012|1010.5|1009.9|12
1648639400000|2022-03-30 11:23:20|1012.5|1011.9|1012|1010.5|1012.5|1011.9|1012|1010.5|3
1648639410000|2022-03-30 11:23:30|1011.8|1010.3|1012|1010.5|1012|1010.5|1011.7|1010.2|34
1648639430000|2022-03-30 11:23:50|1011.7|1010.7|1011.9|1010.4|1012|1010.7|1011.7|1010.4|1
1648639440000|2022-03-30 11:24:00|1012|1010.5|1012.5|1011|1012.5|1011.3|1011.8|1010.5|2
1648639450000|2022-03-30 11:24:10|1012.2|1011.2|1011.9|1010.9|1012.2|1011.2|1011.5|1010.9|41
1648639460000|2022-03-30 11:24:20|1011.6|1010.4|1011.7|1010.2|1011.7|1010.6|1011.5|1010.2|0
1648639470000|2022-03-30 11:24:30|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1
1648639480000|2022-03-30 11:24:40|1011.8|1010.3|1011.9|1010.4|1011.9|1010.4|1011.8|1010.3|1
1648639490000|2022-03-30 11:24:50|1011.6|1010.6|1011.5|1010.5|1011.6|1010.6|1011.5|1010.5|0
1648639500000|2022-03-30 11:25:00|1011.2|1010.6|1010.9|1010.3|1011.2|1010.6|1010.9|1010.3|1
1648639520000|2022-03-30 11:25:20|1011.2|1010.2|1011|1010.4|1011.2|1010.4|1011|1010.2|0
1648639530000|2022-03-30 11:25:30|1010.9|1010.3|1010.9|1010.3|1010.9|1010.3|1010.9|1010.3|0
1648639540000|2022-03-30 11:25:40|1011.3|1010.1|1010.9|1010.3|1011.3|1010.3|1010.9|1010.1|0
1648639550000|2022-03-30 11:25:50|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|2
1648639560000|2022-03-30 11:26:00|1010.3|1009.3|1010.3|1009.3|1010.4|1009.3|1010.3|1008.9|0
1648639570000|2022-03-30 11:26:10|1010.6|1009.1|1010.6|1009.1|1010.8|1009.3|1010.6|1009.1|0
1648639580000|2022-03-30 11:26:20|1010.7|1009.2|1010.8|1009.3|1010.9|1009.4|1010.7|1009.2|0
1648639590000|2022-03-30 11:26:30|1010.6|1009.1|1010.4|1009.8|1010.6|1009.8|1010.4|1009.1|0
1648639600000|2022-03-30 11:26:40|1010.6|1009.1|1010.3|1009.3|1010.6|1009.3|1010.2|1008.9|0
1648639610000|2022-03-30 11:26:50|1010.6|1009.1|1010.4|1008.9|1010.6|1009.1|1010.4|1008.9|0
1648639620000|2022-03-30 11:27:00|1010.6|1009.1|1010.7|1009.2|1010.7|1009.2|1010.6|1009.1|3
1648639630000|2022-03-30 11:27:10|1010.4|1009.4|1010.3|1009.3|1010.4|1009.4|1010.3|1009.3|0
1648639640000|2022-03-30 11:27:20|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|0
1648639650000|2022-03-30 11:27:30|1010.2|1009.2|1010.8|1009.3|1010.8|1009.3|1010.2|1009.2|3
1648639660000|2022-03-30 11:27:40|||||||||2
1648639670000|2022-03-30 11:27:50|1010.4|1008.9|1010.8|1009.3|1011.3|1009.9|1010.2|1008.9|11
1648639700000|2022-03-30 11:28:20|||||||||1
1648639710000|2022-03-30 11:28:30|1010.6|1009.1|1010.7|1009.2|1010.8|1009.3|1010.6|1009.1|10
1648639720000|2022-03-30 11:28:40|1010.4|1009.4|1010.4|1008.9|1010.7|1009.4|1010|1008.9|23
1648639730000|2022-03-30 11:28:50|1010|1009.4|1009.9|1008.4|1010.1|1009.4|1009.6|1008.4|10
1648639740000|2022-03-30 11:29:00|1010|1008.5|1010|1008.5|1010|1009.2|1009.6|1008.5|1
1648639750000|2022-03-30 11:29:10|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|0
1648639770000|2022-03-30 11:29:30|1009.7|1008.2|1009.5|1008|1009.7|1008.2|1009.5|1008|2
1648639780000|2022-03-30 11:29:40|1008.6|1007.8|1008.8|1007.8|1008.8|1007.8|1008.6|1007.8|0
1648639790000|2022-03-30 11:29:50|||||||||2
1648639800000|2022-03-30 11:30:00|1009.1|1007.6|1009.2|1007.7|1009.3|1008|1008.4|1007.6|1
1648639810000|2022-03-30 11:30:10|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|0
1648639820000|2022-03-30 11:30:20|1008.4||1008.4||1008.4||1008.4||1
1648639830000|2022-03-30 11:30:30|1009.3|1008|1008.4|1007.8|1009.3|1008|1008.4|1007.8|0
1648639850000|2022-03-30 11:30:50|1009.1|1007.6|1008.8|1007.8|1009.1|1007.8|1008.8|1007.6|0
1648639870000|2022-03-30 11:31:10|1009.3|1007.7|1008.7|1008.1|1009.3|1008.1|1008.6|1007.7|13
1648639880000|2022-03-30 11:31:20|1009.1|1007.6|1008.9|1007.9|1009.2|1007.9|1008.9|1007.6|13
1648639890000|2022-03-30 11:31:30|1009|1007.5|1008.8|1007.3|1009|1007.7|1008.5|1007.3|0
1648639900000|2022-03-30 11:31:40|1008.9|1007.4|1008.5|1007.5|1008.9|1007.5|1008.5|1007.4|0
1648639910000|2022-03-30 11:31:50|1008.9|1007.4|1007.3|1006.7|1008.9|1007.8|1007.3|1006.6|2
1648639920000|2022-03-30 11:32:00|1007.5|1006.5|1007.4|1006.4|1007.5|1006.5|1007.4|1006.4|1
1648639930000|2022-03-30 11:32:10|1007.5|1006|1007.3|1005.8|1007.5|1006|1007.2|1005.7|1
1648639950000|2022-03-30 11:32:30|1007.2|1005.7|1006.3|1004.8|1007.2|1005.7|1005.2|1004.1|8
1648639960000|2022-03-30 11:32:40|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|0
1648639970000|2022-03-30 11:32:50|1006.3|1004.8|1006.9|1005.4|1006.9|1005.4|1006.3|1004.8|0
1648639980000|2022-03-30 11:33:00|1007.1|1005.6|1007.3|1005.8|1007.3|1005.8|1007|1005.5|0
1648639990000|2022-03-30 11:33:10|1007.6|1006.1|1007.5|1006|1007.6|1006.1|1007.5|1006|0
1648640000000|2022-03-30 11:33:20|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|0
1648640010000|2022-03-30 11:33:30|1007.5|1006|1007.5|1006|1007.6|1006.1|1007.5|1006|0
1648640030000|2022-03-30 11:33:50|1007.6|1006.1|1007.4|1005.9|1007.6|1006.1|1007.4|1005.9|0
1648640040000|2022-03-30 11:34:00|1007.6|1006.1|1007.5|1006|1007.6|1006.1|1007.4|1005.9|0
1648640050000|2022-03-30 11:34:10|1007.6|1006.1|1007.9|1007.3|1008.3|1007.5|1007.6|1006.1|1
1648640060000|2022-03-30 11:34:20|1008.3||1007.9||1008.3||1007.9||0
1648640080000|2022-03-30 11:34:40|1008.6|1007.1|1008.6|1007.1|1008.6|1007.1|1008.6|1007.1|1
1648640100000|2022-03-30 11:35:00|1008.3|1007.3|1007.9|1007.3|1008.3|1007.3|1007.9|1007.3|0
1648640120000|2022-03-30 11:35:20|1007.7|1007.1|1007.7|1007.1|1007.8|1007.1|1007.7|1006.8|1
1648640130000|2022-03-30 11:35:30|1007.8|1007.2|1008|1007.4|1008|1007.4|1007.8|1007.2|0
1648640140000|2022-03-30 11:35:40|1007.9|1007.3|1007.8|1006.8|1007.9|1007.3|1007.8|1006.8|1
1648640160000|2022-03-30 11:36:00|1008.2|1006.7|1008.1|1007.1|1008.2|1007.4|1008|1006.7|1
1648640170000|2022-03-30 11:36:10|1008.2|1006.6|1008|1007|1008.2|1007|1008|1006.6|0
1648640210000|2022-03-30 11:36:50|1007.9|1007.3|1007.9|1007.3|1008|1007.4|1007.9|1007.3|1
1648640230000|2022-03-30 11:37:10|1008|1007.4|1008|1007.4|1008|1007.4|1008|1007.4|0
1648640240000|2022-03-30 11:37:20|1008.1|1007.5|1007.9|1006.4|1008.1|1007.5|1007.8|1006.3|1
1648640250000|2022-03-30 11:37:30|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|0
1648640260000|2022-03-30 11:37:40|1007.9|1006.4|1007.8|1006.3|1007.9|1006.4|1007.8|1006.3|0
1648640280000|2022-03-30 11:38:00|1007.9|1006.4|1007.8|1006.3|1007.9|1006.4|1007.8|1006.3|0
1648640290000|2022-03-30 11:38:10|1007.9|1006.4|1007.8|1006.3|1007.9|1006.4|1007.8|1006.3|0
1648640300000|2022-03-30 11:38:20|1007.9|1006.4|1007.9|1006.4|1007.9|1006.4|1007.9|1006.4|0
1648640310000|2022-03-30 11:38:30|1008.4|1006.9|1008.5|1007|1008.5|1007|1008.4|1006.9|1
1648640320000|2022-03-30 11:38:40|1008.2|1006.7|1008.4|1006.9|1008.4|1006.9|1008.2|1006.7|0
1648640330000|2022-03-30 11:38:50|1008.3|1006.8|1008.4|1006.9|1008.4|1006.9|1008.3|1006.8|0
1648640350000|2022-03-30 11:39:10|1008.5|1007|1008.4|1007.4|1008.5|1007.5|1008.3|1007|0
1648640360000|2022-03-30 11:39:20|1008.6|1007.1|1008.6|1007.1|1008.6|1007.1|1008.6|1007.1|0
1648640370000|2022-03-30 11:39:30|1008.5|1007|1008.5|1007|1008.5|1007|1008.5|1007|0
1648640390000|2022-03-30 11:39:50|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|0
1648640400000|2022-03-30 11:40:00|1008.4|1007.4|1008.4|1007.4|1008.4|1007.4|1008.4|1007.4|0
1648640430000|2022-03-30 11:40:30|1008.3|1007.7|1008.3|1007.7|1008.3|1007.7|1008.3|1007.7|0
1648640440000|2022-03-30 11:40:40|1008.9|1007.9|1009.2|1008.2|1009.2|1008.4|1008.8|1007.9|4
1648640460000|2022-03-30 11:41:00|1009|1008.4|1008.8|1007.3|1009|1008.4|1008.4|1007.3|2
1648640470000|2022-03-30 11:41:10|1008.9|1007.4|1009.2|1007.7|1009.2|1007.7|1008.9|1007.4|0
1648640490000|2022-03-30 11:41:30|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|0
1648640500000|2022-03-30 11:41:40|1009.2|1007.7|1009.1|1007.6|1009.2|1007.7|1009.1|1007.6|0
1648640510000|2022-03-30 11:41:50|1008.9|1007.9|1009.1|1007.6|1009.1|1007.9|1008.9|1007.6|0
1648640520000|2022-03-30 11:42:00|1009.3|1007.8|1009|1008|1009.4|1008.3|1008.9|1007.8|0
1648640570000|2022-03-30 11:42:50|1009.3|1007.8|1009.1|1008.1|1009.3|1008.1|1009.1|1007.8|0
1648640580000|2022-03-30 11:43:00|1009.2|1008.2|1009.1|1007.6|1009.3|1008.3|1008.8|1007.6|1
1648640590000|2022-03-30 11:43:10|1008.7|1007.7|1008.7|1007.7|1008.7|1007.7|1008.7|1007.7|0
1648640600000|2022-03-30 11:43:20|1009|1007.5|1009.1|1007.6|1009.1|1007.6|1009|1007.5|0
1648640700000|2022-03-30 11:45:00|1009.2|1007.7|1009.3|1007.8|1009.3|1007.8|1009.2|1007.7|1
1648640730000|2022-03-30 11:45:30|1009.4|1007.9|1009.4|1007.9|1009.4|1007.9|1009.4|1007.9|0
1648640760000|2022-03-30 11:46:00|||||||||1
1648640770000|2022-03-30 11:46:10|1009.1|1008.1|1008.9|1007.9|1009.1|1008.1|1008.9|1007.9|0
1648640790000|2022-03-30 11:46:30|1008.6|1008|1009|1007.5|1009|1008|1008.6|1007.4|1
1648640800000|2022-03-30 11:46:40|1008.9|1007.4|1008.9|1007.4|1008.9|1007.4|1008.9|1007.4|0
1648640810000|2022-03-30 11:46:50|1009|1008|1008.9|1007.4|1009|1008|1008.9|1007.4|0
1648640820000|2022-03-30 11:47:00|1008.6|1007.6|1007.5|1006.9|1008.6|1007.6|1007.5|1006.9|0
1648640830000|2022-03-30 11:47:10|1007.8|1006.8|1007.7|1007.1|1007.8|1007.1|1007.7|1006.8|0
1648640850000|2022-03-30 11:47:30|1007.9|1006.9|1007.8|1006.8|1007.9|1007.1|1007.7|1006.8|0
1648640930000|2022-03-30 11:48:50|1007.7|1007.1|1008|1007|1008|1007.1|1007.7|1006.9|0
1648640940000|2022-03-30 11:49:00|1008.1|1007.1|1008.1|1007.1|1008.1|1007.1|1008.1|1007.1|0
1648640950000|2022-03-30 11:49:10|1007.9|1006.9|1007.8|1006.8|1007.9|1006.9|1007.8|1006.8|0
1648640960000|2022-03-30 11:49:20|1008|1006.5|1008|1006.5|1008|1006.5|1008|1006.5|0
1648640970000|2022-03-30 11:49:30|1007.9|1006.4|1007.9|1006.4|1007.9|1006.4|1007.9|1006.4|0
1648641000000|2022-03-30 11:50:00|1007.5|1006.5|1007.9|1006.4|1007.9|1006.5|1007.5|1006.4|1
1648641020000|2022-03-30 11:50:20|1008.1|1006.6|1007.9|1006.4|1008.1|1006.9|1007.9|1006.4|0
1648641030000|2022-03-30 11:50:30|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|5
1648641040000|2022-03-30 11:50:40|1007.7|1006.2|1007.9|1006.4|1007.9|1006.4|1007.7|1006.2|0
1648641050000|2022-03-30 11:50:50|1008|1006.5|1008|1006.5|1008|1006.5|1008|1006.5|0
1648641060000|2022-03-30 11:51:00|1007.9|1006.4|1007.9|1006.4|1008.2|1006.8|1007.8|1006.4|1
1648641080000|2022-03-30 11:51:20|1008|1006.5|1007.6|1006.6|1008|1006.8|1007.6|1006.5|0
1648641090000|2022-03-30 11:51:30|1007.9|1006.4|1007.7|1006.7|1007.9|1006.7|1007.7|1006.4|1
1648641100000|2022-03-30 11:51:40|1007.9|1006.4|1007.9|1006.4|1007.9|1006.4|1007.9|1006.4|0
1648641110000|2022-03-30 11:51:50|1008|1006.5|1008|1006.5|1008.2|1006.8|1007.8|1006.5|0
1648641120000|2022-03-30 11:52:00|1007.9|1006.4|1007.9|1006.9|1007.9|1006.9|1007.7|1006.4|0
1648641130000|2022-03-30 11:52:10|1008|1006.5|1007.9|1006.4|1008|1006.5|1007.9|1006.4|0
1648641140000|2022-03-30 11:52:20|1008.6|1007.6|1007.9|1006.4|1008.7|1007.6|1007.9|1006.4|5
1648641150000|2022-03-30 11:52:30|1007.6|1006.9|1007.9|1006.4|1007.9|1006.9|1007.6|1006.4|1
1648641160000|2022-03-30 11:52:40|1007.6|1007|1007.9|1006.9|1008.2|1007|1007.6|1006.7|0
1648641170000|2022-03-30 11:52:50|1007.6|1006.6|1008.1|1006.6|1008.3|1006.8|1006.9|1005.7|7
1648641180000|2022-03-30 11:53:00|1008.2|1006.7|1008.4|1006.9|1008.5|1007|1008.2|1006.7|1
1648641190000|2022-03-30 11:53:10|1008.3|1006.8|1008.2|1006.7|1008.3|1006.8|1008.2|1006.7|0
1648641200000|2022-03-30 11:53:20|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|0
1648641210000|2022-03-30 11:53:30|1008.2|1006.7|1008|1007|1008.2|1007|1008|1006.7|0
1648641220000|2022-03-30 11:53:40|1008.1|1007.1|1008.1|1007.1|1008.1|1007.1|1008.1|1007.1|0
1648641240000|2022-03-30 11:54:00|1008.2|1006.7|1007.8|1006.8|1008.2|1006.9|1007.8|1006.7|0
1648641250000|2022-03-30 11:54:10|1007.7|1007.1|1008.2|1006.7|1008.2|1007.1|1007.7|1006.7|0
1648641280000|2022-03-30 11:54:40|1007.9|1006.9|1007.8|1006.8|1007.9|1006.9|1007.7|1006.7|0
1648641290000|2022-03-30 11:54:50|1008.2|1006.7|1008.3|1007.3|1008.3|1007.6|1008.2|1006.7|2
1648641300000|2022-03-30 11:55:00|1008.1|1007.5|1008.4|1006.9|1008.4|1007.5|1008|1006.9|0
1648641320000|2022-03-30 11:55:20|1008.1|1007.5|1008.6|1007.6|1008.6|1007.6|1008.1|1007.5|0
1648641330000|2022-03-30 11:55:30|1008.4|1007.8|1008.8|1007.8|1008.8|1007.8|1008.4|1007.7|0
1648641350000|2022-03-30 11:55:50|1008.7|1008.1|1009|1008|1009.4|1008.1|1008.7|1007.9|1
1648641360000|2022-03-30 11:56:00|1008.8|1007.8|1009.1|1008.1|1009.1|1008.1|1008.8|1007.8|0
1648641370000|2022-03-30 11:56:10|1009.5|1008|1009.1|1008.1|1009.5|1008.3|1009.1|1008|0
1648641380000|2022-03-30 11:56:20|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|0
1648641390000|2022-03-30 11:56:30|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1
1648641410000|2022-03-30 11:56:50|1009|1008.4|1009.2|1008.6|1009.2|1008.6|1009|1008.4|0
1648641420000|2022-03-30 11:57:00|1008.9|1008.3|1008.8|1007.8|1008.9|1008.3|1008.8|1007.8|6
1648641430000|2022-03-30 11:57:10|1008.9|1008.3|1008.8|1007.8|1008.9|1008.3|1008.8|1007.8|2
1648641440000|2022-03-30 11:57:20|1008.7|1008.1|1008.9|1007.9|1008.9|1008.2|1008.7|1007.9|8
1648641450000|2022-03-30 11:57:30|1008.7|1008.1|1009|1008|1009|1008.2|1008.7|1008|0
1648641460000|2022-03-30 11:57:40|1008.9|1007.9|1008.7|1008.1|1008.9|1008.1|1008.7|1007.9|0
1648641480000|2022-03-30 11:58:00|1008.8|1008.2|1009.6|1008.6|1010.3|1009.1|1008.8|1008.2|13
1648641490000|2022-03-30 11:58:10|1009.8|1008.3|1009.6|1009|1010.3|1009.2|1009.3|1008.3|3
1648641500000|2022-03-30 11:58:20|1009.5|1008.9|1009.1|1008.1|1009.5|1008.9|1009.1|1008.1|2
1648641510000|2022-03-30 11:58:30|1009.4|1008.4|1009.7|1008.7|1009.7|1009|1009.1|1008.3|4
1648641520000|2022-03-30 11:58:40|1009.9|1008.4|1009.6|1008.1|1009.9|1008.4|1009.5|1008|4
1648641550000|2022-03-30 11:59:10|1009.7|1008.7|1009.6|1009|1009.7|1009|1009.6|1008.7|5
1648641570000|2022-03-30 11:59:30|||||||||1
1648641580000|2022-03-30 11:59:40|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1
1648641600000|2022-03-30 12:00:00|1009.7|1008.2|1009.8|1008.3|1009.8|1009|1009.1|1007.7|13
1648641610000|2022-03-30 12:00:10|1009.7|1008.2|1009.8|1008.3|1009.8|1008.3|1009.7|1008.2|0
1648641620000|2022-03-30 12:00:20|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|0
1648641630000|2022-03-30 12:00:30|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|1009.7|1008.7|0
1648641640000|2022-03-30 12:00:40|1009.6|1009|1009.6|1009|1009.6|1009|1009.6|1009|0
1648641670000|2022-03-30 12:01:10|1009.7|1008.7|1009.8|1008.8|1009.8|1008.8|1009.7|1008.7|2
1648641680000|2022-03-30 12:01:20|1009.6|1009|1011.3|1009.8|1011.3|1010.1|1009.6|1009|2
1648641690000|2022-03-30 12:01:30|1011|1010|1010.4|1009.4|1011|1010|1010.4|1009.4|1
1648641700000|2022-03-30 12:01:40|1010.3|1009.3|1010.2|1009.6|1010.3|1009.6|1010.2|1009.3|0
1648641720000|2022-03-30 12:02:00|1010.3|1009.7|1010.2|1009.6|1010.3|1009.7|1010.2|1009.6|1
1648641740000|2022-03-30 12:02:20|1009.9|1008.7|1009.9|1008.9|1009.9|1008.9|1009.8|1008.7|1
1648641750000|2022-03-30 12:02:30|1009.8|1008.8|1010.2|1009.2|1010.3|1009.3|1009.8|1008.8|2
1648641760000|2022-03-30 12:02:40||1009.6||1009.6||1009.6||1009.6|0
1648641780000|2022-03-30 12:03:00|1010.3|1008.8|1009.8|1008.8|1010.3|1008.8|1009.8|1008.6|1
1648641790000|2022-03-30 12:03:10|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|0
1648641800000|2022-03-30 12:03:20|1010.2|1008.7|1011.2|1009.7|1011.4|1010.4|1010.2|1008.7|6
1648641810000|2022-03-30 12:03:30|1011|1010|1011.2|1009.7|1011.5|1010.5|1010.8|1009.7|0
1648641820000|2022-03-30 12:03:40|1010.9|1009.9|1010.7|1009.2|1010.9|1009.9|1010.7|1009.2|0
1648641840000|2022-03-30 12:04:00|1010.5|1009.5|1011.2|1010.2|1011.2|1010.2|1010.5|1009.4|0
1648641850000|2022-03-30 12:04:10|1011.3|1010.3|1011.2|1009.7|1011.7|1011.1|1011.1|1009.7|3
1648641880000|2022-03-30 12:04:40|1010.8|1009.8|1010.9|1009.9|1010.9|1009.9|1010.8|1009.8|0
1648641890000|2022-03-30 12:04:50|1010.8|1010.2|1011.1|1010.5|1011.1|1010.5|1010.8|1010.2|2
1648641900000|2022-03-30 12:05:00|1011.3|1010.3|1012.4|1010.9|1012.9|1011.9|1011.3|1010.3|6
1648641910000|2022-03-30 12:05:10|1012.3|1010.8|1012.2|1011.6|1012.3|1011.6|1012|1010.6|3
1648641920000|2022-03-30 12:05:20|1012.4|1011.4|1012.4|1010.9|1012.4|1011.4|1012.2|1010.9|1
1648641930000|2022-03-30 12:05:30|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|0
1648641940000|2022-03-30 12:05:40|1011.8|1010.3|1011.7|1010.2|1011.8|1010.3|1011.7|1010.2|0
1648641960000|2022-03-30 12:06:00|1011.5|1010.5|1011.4|1010.8|1011.5|1010.8|1011.3|1010.5|0
1648641990000|2022-03-30 12:06:30|1011.7|1010.7|1012.2|1010.7|1012.2|1010.7|1011.7|1010.7|0
1648642000000|2022-03-30 12:06:40|1011.7||1011.7||1011.7||1011.7||0
1648642010000|2022-03-30 12:06:50|1011.9|1010.4|1012.2|1010.7|1012.2|1010.7|1011.9|1010.4|1
1648642020000|2022-03-30 12:07:00|1012.3|1010.8|1012.2|1010.7|1012.3|1011.1|1012|1010.7|1
1648642030000|2022-03-30 12:07:10|1011.5|1010.9|1012.3|1010.8|1012.3|1010.9|1011.5|1010.6|1
1648642040000|2022-03-30 12:07:20|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|0
1648642050000|2022-03-30 12:07:30|1012|1011|1012.3|1010.8|1012.3|1011.1|1012|1010.8|0
1648642060000|2022-03-30 12:07:40|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|0
1648642070000|2022-03-30 12:07:50|1011.8|1010.3|1011.7|1010.2|1011.8|1010.3|1011.7|1010.2|1
1648642080000|2022-03-30 12:08:00|1011.5|1010.9|1011.8|1010.3|1011.8|1010.9|1011.5|1010.2|0
1648642090000|2022-03-30 12:08:10|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|1011.7|1010.7|0
1648642100000|2022-03-30 12:08:20|1011.9|1010.9|1011.7|1010.7|1012|1011|1011.7|1010.7|2
1648642110000|2022-03-30 12:08:30|1012.8|1012.2|1013.1|1012.1|1013.1|1012.4|1012.8|1012.1|6
1648642130000|2022-03-30 12:08:50|1012.8|1011.8|1012.8|1011.8|1013.2|1011.8|1012.8|1011.6|1
1648642140000|2022-03-30 12:09:00|1013|1012|1013|1012|1013.3|1012|1013|1011.8|1
1648642150000|2022-03-30 12:09:10|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|1013.1|1012.1|0
1648642160000|2022-03-30 12:09:20|1013.6|1013|1013.7|1012.2|1013.9|1013.2|1013.6|1012.2|1
1648642170000|2022-03-30 12:09:30|1013.4|1012.8|1013.6|1012.6|1013.6|1012.8|1013.4|1012.6|2
1648642180000|2022-03-30 12:09:40|1013.9|1012.4|1015.6|1014.6|1015.6|1014.6|1013.6|1012.4|25
1648642190000|2022-03-30 12:09:50|1015.2|1014.2|1014.5|1013.5|1015.2|1014.2|1014.5|1013.3|2
1648642200000|2022-03-30 12:10:00|1015.2|1014.2|1016.4|1015.4|1016.7|1015.5|1015.1|1014.2|12
1648642210000|2022-03-30 12:10:10|1016.5|1015.9|1016.6|1015.1|1016.8|1015.9|1016.2|1014.7|4
1648642220000|2022-03-30 12:10:20|1016.4|1015.8|1016.8|1015.3|1016.9|1015.8|1016.4|1015.3|0
1648642240000|2022-03-30 12:10:40|1016.7|1016.1|1016.2|1015.2|1016.8|1016.1|1016.2|1015.2|6
1648642260000|2022-03-30 12:11:00|1016.1|1015.5|1016.2|1015.2|1016.2|1015.5|1016.1|1015.2|0
1648642270000|2022-03-30 12:11:10|1016.3|1014.8|1016.3|1014.8|1016.4|1014.9|1016.3|1014.8|0
1648642300000|2022-03-30 12:11:40|1016.1|1015.1|1016.2|1015.2|1016.2|1015.2|1016.1|1015.1|0
1648642310000|2022-03-30 12:11:50|1016.1|1015.5|1016.7|1016.1|1016.7|1016.1|1016.1|1015.5|2
1648642320000|2022-03-30 12:12:00|1017.4|1016.4|1017.3|1016.7|1017.4|1016.7|1017.3|1016.4|1
1648642330000|2022-03-30 12:12:10|1017.5|1016.9|1019.8|1018.3|1020.1|1018.6|1017.5|1016.9|18
1648642340000|2022-03-30 12:12:20|1019.5|1018.9|1019.4|1018.4|1019.8|1019|1019.1|1018.1|6
1648642350000|2022-03-30 12:12:30|1019.5|1018.5|1020.1|1019.5|1020.4|1019.5|1019.5|1018.5|16
1648642360000|2022-03-30 12:12:40|1020.2|1019.6|1020.5|1019|1020.5|1019.6|1019.9|1018.7|17
1648642370000|2022-03-30 12:12:50|1020.2|1019.2|1019.9|1018.9|1020.4|1019.5|1019.8|1018.7|14
1648642380000|2022-03-30 12:13:00|1020|1019|1020.2|1018.7|1020.2|1019.3|1019.8|1018.7|1
1648642390000|2022-03-30 12:13:10|1020.1|1018.6|1020.2|1019.2|1020.5|1019.3|1019.9|1018.6|11
1648642400000|2022-03-30 12:13:20|1020.3|1018.8|1020.2|1018.7|1020.3|1018.8|1020.2|1018.7|4
1648642410000|2022-03-30 12:13:30|1019.8|1019.6|1022.6|1021.1|1023.3|1022.2|1019.8|1019.2|40
1648642420000|2022-03-30 12:13:40|1022.7|1021.2|1022.9|1021.4|1023|1021.5|1022.7|1021.2|2
1648642430000|2022-03-30 12:13:50|1023|1021.5|1022.4|1020.9|1023|1021.6|1021.7|1020.2|4
1648642440000|2022-03-30 12:14:00|1022.5|1021|1023.1|1022.5|1023.2|1022.5|1022.5|1021|1
1648642450000|2022-03-30 12:14:10|1023.2|1022.6|1023.2|1022.6|1024.3|1022.8|1022.9|1021.4|14
1648642460000|2022-03-30 12:14:20|1023.5|1022.5|1025.7|1024.2|1025.9|1024.4|1023.1|1021.6|14
1648642470000|2022-03-30 12:14:30|1025.8|1024.3|1024.9|1024.3|1026.1|1024.6|1024.9|1024.2|1
1648642480000|2022-03-30 12:14:40|1025.6|1024.1|1025.1|1023.6|1025.7|1024.2|1024.2|1022.7|20
1648642490000|2022-03-30 12:14:50|1025.2|1023.7|1025.4|1023.9|1025.6|1024.1|1024.8|1023.3|12
1648642500000|2022-03-30 12:15:00|1025.5|1024|1024.9|1024.3|1025.5|1024.3|1024.7|1023.2|9
1648642510000|2022-03-30 12:15:10|1024.8|1024.2|1024.7|1024.1|1024.8|1024.2|1024.7|1024.1|0
1648642520000|2022-03-30 12:15:20|1024.8|1024.2|1024.5|1023|1024.9|1024.3|1024|1023|12
1648642530000|2022-03-30 12:15:30|1024.4|1022.9|1024.3|1023.3|1024.7|1023.3|1024.3|1022.9|0
1648642540000|2022-03-30 12:15:40|1024.5|1023|1024.5|1023|1025.1|1024|1023.8|1022.9|7
1648642550000|2022-03-30 12:15:50|1024.3|1023.3|1024.6|1023.1|1024.6|1023.4|1024.3|1023|1
1648642560000|2022-03-30 12:16:00|1024.5|1023|1025.6|1024.1|1025.6|1024.8|1024.2|1022.8|12
1648642570000|2022-03-30 12:16:10|1025.7|1024.2|1025.5|1024|1025.9|1025.1|1024.9|1024|16
1648642580000|2022-03-30 12:16:20|1025.6|1024.1|1025.7|1024.2|1025.7|1024.9|1025.5|1024|3
1648642590000|2022-03-30 12:16:30|1025.5|1024|1025.7|1024.2|1025.7|1024.6|1025.1|1023.7|4
1648642600000|2022-03-30 12:16:40|1025.5|1024.9|1025.6|1024.1|1025.7|1025.1|1025.2|1023.7|8
1648642610000|2022-03-30 12:16:50|1025.7|1024.2|1025.8|1025.2|1025.9|1025.2|1025.5|1024.1|14
1648642620000|2022-03-30 12:17:00|1025.9|1024.9|1025.8|1025.2|1025.9|1025.2|1025.6|1024.9|2
1648642630000|2022-03-30 12:17:10|1025.7|1025.1|1026.4|1025.4|1026.6|1025.6|1025.5|1024.9|8
1648642640000|2022-03-30 12:17:20|1026.3|1025.3|1028.8|1027.8|1029.2|1028.1|1026.2|1025.3|30
1648642650000|2022-03-30 12:17:30|1028.9|1027.9|1029.2|1028.2|1029.3|1028.4|1028.9|1027.7|3
1648642660000|2022-03-30 12:17:40|1029.6|1028.6|1029.4|1028.4|1029.8|1028.9|1029.4|1028.3|7
1648642670000|2022-03-30 12:17:50|1029.1|1028.5|1027.4|1026.4|1029.1|1028.5|1026.6|1025.7|24
1648642680000|2022-03-30 12:18:00|1027.3|1026.7|1027.5|1026.5|1028.9|1027.9|1027.3|1026.3|9
1648642690000|2022-03-30 12:18:10|1027.8|1026.3|1028.3|1027.7|1028.6|1027.7|1027.4|1026.2|6
1648642700000|2022-03-30 12:18:20|1027.8|1027.2|1027.3|1026.7|1028.1|1027.2|1026.5|1025|15
1648642710000|2022-03-30 12:18:30|1028|1026.5|1027.2|1026.2|1028|1026.7|1026.5|1025.3|2
1648642720000|2022-03-30 12:18:40|1027.4|1026.4|1026.5|1025|1027.5|1026.4|1025.1|1024.1|13
1648642730000|2022-03-30 12:18:50|1026.1|1025.1|1025.9|1024.4|1026.4|1025.4|1025.3|1024.4|2
1648642740000|2022-03-30 12:19:00|1025.6|1025|1026.5|1025|1026.5|1025.4|1025.6|1024.5|8
1648642750000|2022-03-30 12:19:10|1026.2|1025.6|1026.5|1025.9|1026.6|1026|1026.2|1025.6|5
1648642760000|2022-03-30 12:19:20|1026.4|1025.8|1026.6|1025.1|1027.1|1025.8|1026.4|1025.1|5
1648642770000|2022-03-30 12:19:30|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|0
1648642780000|2022-03-30 12:19:40|1027.4|1026.4|1027.5|1026.5|1027.8|1026.5|1027.4|1026.2|3
1648642790000|2022-03-30 12:19:50|1027.3|1026.7|1027.2|1026.2|1027.6|1026.7|1027.2|1026.2|0
1648642800000|2022-03-30 12:20:00|1027.6|1026.1|1027.6|1026.6|1028.6|1027.4|1027.3|1026.1|3
1648642810000|2022-03-30 12:20:10|1028.2|1026.7|1027.6|1026.6|1028.2|1026.9|1027.6|1026.5|1
1648642820000|2022-03-30 12:20:20|1027.7|1026.2|1027.2|1025.7|1027.7|1026.2|1027.1|1025.7|2
1648642830000|2022-03-30 12:20:30|1027.1|1025.6|1026.8|1025.3|1027.1|1025.6|1026.8|1025.3|0
1648642840000|2022-03-30 12:20:40|1026.5|1025.5|1026.7|1025.2|1026.7|1025.5|1025.9|1024.7|3
1648642850000|2022-03-30 12:20:50|1026.8|1025.3|1024.1|1022.6|1026.8|1025.3|1024.1|1022.6|28
1648642860000|2022-03-30 12:21:00|1024.2|1022.7|1022.5|1021.5|1024.4|1022.9|1022.5|1021.2|6
1648642870000|2022-03-30 12:21:10|1022.7|1021.2|1023.8|1022.3|1023.8|1022.3|1022.5|1021.2|3
1648642880000|2022-03-30 12:21:20|1024.2|1022.7|1024.6|1023.6|1024.8|1023.6|1024.1|1022.6|28
1648642890000|2022-03-30 12:21:30|1024.7|1023.2|1026|1024.5|1026|1024.5|1023.8|1023.2|10
1648642900000|2022-03-30 12:21:40|1026.1|1024.6|1025.8|1024.3|1026.2|1025.1|1025.3|1024.3|4
1648642910000|2022-03-30 12:21:50|1025.4|1024.4|1025.9|1024.4|1026.1|1024.6|1025.2|1024.2|3
1648642920000|2022-03-30 12:22:00|1026|1024.5|1026.2|1024.7|1026.5|1025.7|1025.3|1024|10
1648642930000|2022-03-30 12:22:10|1026.4|1024.9|1026.3|1024.8|1026.6|1025.1|1026.3|1024.8|0
1648642940000|2022-03-30 12:22:20|1025.9|1024.9|1025.8|1024.3|1026.2|1025|1025.6|1024.3|4
1648642950000|2022-03-30 12:22:30|1025.5|1024|1026.3|1024.8|1026.3|1024.8|1025.5|1024|3
1648642960000|2022-03-30 12:22:40|1026.2|1024.7|1026.1|1024.6|1026.2|1024.7|1026.1|1024.6|2
1648642970000|2022-03-30 12:22:50|||||||||3
1648642980000|2022-03-30 12:23:00|1025.9|1024.9|1026.8|1025.8|1026.8|1025.9|1025.9|1024.9|18
1648642990000|2022-03-30 12:23:10|1026.6|1026|1026.8|1025.3|1026.8|1026|1026.5|1025.2|0
1648643000000|2022-03-30 12:23:20|1026.6|1026|1028.2|1026.7|1028.2|1026.8|1026.6|1026|7
1648643010000|2022-03-30 12:23:30|1028.1|1026.6|1027.8|1026.8|1028.1|1027.1|1027.7|1026.6|0
1648643020000|2022-03-30 12:23:40|1027.9|1026.9|1028.7|1027.7|1028.7|1027.7|1027.9|1026.8|4
1648643030000|2022-03-30 12:23:50|1028.8|1028.2|1029.5|1028|1029.9|1028.6|1028.7|1027.4|29
1648643040000|2022-03-30 12:24:00|1029.3|1028.3|1030.3|1028.8|1030.6|1029.1|1029.3|1028.3|11
1648643050000|2022-03-30 12:24:10|1030.2|1028.7|1030.8|1030.2|1030.8|1030.2|1030.2|1028.7|12
1648643060000|2022-03-30 12:24:20||1029.8||1029.8||1029.8||1029.8|4
1648643070000|2022-03-30 12:24:30|1031|1030.4|1031.7|1030.7|1032.2|1031.1|1031|1030.4|25
1648643080000|2022-03-30 12:24:40|1031.6|1030.1|1031.2|1030.6|1031.6|1030.6|1031|1029.7|3
1648643090000|2022-03-30 12:24:50|1032|1030.5|1032|1030.5|1032|1030.8|1031.8|1030.5|2
1648643100000|2022-03-30 12:25:00|1031.7|1030.2|1031.3|1029.8|1031.7|1030.2|1031.3|1029.8|0
1648643120000|2022-03-30 12:25:20|1031.1|1030.1|1031.3|1029.8|1031.6|1030.6|1030.9|1029.8|2
1648643130000|2022-03-30 12:25:30|1031|1030.4|1031.8|1030.3|1031.8|1030.5|1031|1029.8|1
1648643140000|2022-03-30 12:25:40|1031.9|1030.4|1031.8|1030.3|1032|1030.5|1031.8|1030.3|1
1648643150000|2022-03-30 12:25:50|1031.9|1030.4|1031.8|1030.3|1031.9|1030.4|1031.8|1030.3|1
1648643160000|2022-03-30 12:26:00|1031.9|1030.4|1032|1031.4|1033.1|1032.3|1031.7|1030.4|13
1648643170000|2022-03-30 12:26:10|1032.5|1031|1032.5|1031.9|1033.2|1032|1032.3|1031|5
1648643190000|2022-03-30 12:26:30|1032.6|1031.1|1031.5|1030|1032.6|1031.1|1030.5|1029.7|23
1648643200000|2022-03-30 12:26:40|1031.7|1030.2|1030.7|1030.1|1031.7|1030.5|1030.4|1029.8|27
1648643210000|2022-03-30 12:26:50|1031.3|1029.8|1031.2|1030.6|1031.4|1030.6|1031.2|1029.8|4
1648643220000|2022-03-30 12:27:00|||||||||1
1648643230000|2022-03-30 12:27:10|1032.7|1031.2|1032.4|1030.9|1032.7|1031.2|1032.2|1030.7|3
1648643240000|2022-03-30 12:27:20|1032.3|1031.3|1032.1|1031.1|1032.3|1031.3|1032.1|1031.1|4
1648643250000|2022-03-30 12:27:30|1032.3|1030.8|1032.1|1030.6|1032.3|1030.8|1032.1|1030.6|0
1648643260000|2022-03-30 12:27:40|1032.3|1030.8|1032.9|1031.4|1032.9|1032.3|1032|1030.8|2
1648643270000|2022-03-30 12:27:50|1032.6|1031.6|1031.8|1030.8|1032.6|1031.6|1031.8|1030.5|9
1648643280000|2022-03-30 12:28:00|1032|1030.5|1032|1031.4|1032|1031.4|1031.8|1030.5|5
1648643290000|2022-03-30 12:28:10|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1
1648643310000|2022-03-30 12:28:30|1031.8|1031.2|1031.9|1031.3|1031.9|1031.3|1031.8|1031.2|13
1648643320000|2022-03-30 12:28:40|1032.1|1031.1|1031.5|1030|1032.1|1031.1|1031.2|1029.8|3
1648643330000|2022-03-30 12:28:50|1031.2|1030.6|1030.5|1029.9|1031.3|1030.6|1030.5|1029.8|4
1648643340000|2022-03-30 12:29:00|||||||||1
1648643350000|2022-03-30 12:29:10|1030.4|1029.8|1031.3|1029.8|1031.3|1029.9|1030.4|1029.8|8
1648643360000|2022-03-30 12:29:20|1031|1030|1029.8|1028.3|1031|1030.2|1029.8|1028.3|16
1648643370000|2022-03-30 12:29:30|1029.9|1028.4|1029.6|1028.1|1029.9|1028.4|1029.4|1027.9|2
1648643380000|2022-03-30 12:29:40|1029.2|1028.2|1029.7|1028.2|1029.7|1028.2|1028.7|1027.6|11
1648643390000|2022-03-30 12:29:50|1029.6|1028.1|1030.1|1028.6|1030.1|1028.6|1029.6|1028.1|4
1648643400000|2022-03-30 12:30:00|1030.3|1028.8|1032.2|1030.7|1032.2|1030.7|1030.3|1028.8|10
1648643410000|2022-03-30 12:30:10|1031.8|1031.2|1030.8|1029.8|1032|1031.2|1030.8|1029.8|4
1648643420000|2022-03-30 12:30:20|1031.1|1029.6|1031.2|1029.7|1031.5|1030.4|1030.5|1029|1
1648643430000|2022-03-30 12:30:30|1031.3|1029.8|1031.6|1030.1|1031.8|1030.3|1031.3|1029.8|2
1648643440000|2022-03-30 12:30:40|||||||||1
1648643450000|2022-03-30 12:30:50|1031.4|1030.8|1032.1|1030.6|1032.1|1030.8|1031.4|1030|4
1648643460000|2022-03-30 12:31:00|1031.9|1030.9|1031.7|1030.2|1032.1|1030.9|1030.9|1030.2|4
1648643470000|2022-03-30 12:31:10|1031.8|1030.3|1031.5|1030|1031.8|1030.3|1031.5|1030|2
1648643480000|2022-03-30 12:31:20|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|0
1648643490000|2022-03-30 12:31:30|1031.5|1030|1031|1029.5|1031.5|1030|1029.2|1028.6|6
1648643500000|2022-03-30 12:31:40|1031.1|1029.6|1031.3|1029.8|1031.6|1030.1|1031.1|1029.6|1
1648643510000|2022-03-30 12:31:50|||||||||10
1648643520000|2022-03-30 12:32:00|1031.1|1030.5|1031.4|1029.9|1031.7|1031.1|1031.1|1029.8|29
1648643530000|2022-03-30 12:32:10|1031.3|1029.8|1029.9|1028.4|1031.3|1029.8|1029|1027.5|2
1648643550000|2022-03-30 12:32:30|1030|1028.5|1030.3|1028.8|1030.3|1028.8|1030|1028.5|4
1648643560000|2022-03-30 12:32:40|1030|1029|1030|1029|1030|1029|1030|1029|0
1648643570000|2022-03-30 12:32:50|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1648643580000|2022-03-30 12:33:00|1030|1029|1031.7|1030.2|1031.8|1030.3|1030|1028.7|5
1648643590000|2022-03-30 12:33:10|1031.9|1030.4|1031.5|1030|1031.9|1031|1031.4|1029.9|2
1648643600000|2022-03-30 12:33:20|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1648643610000|2022-03-30 12:33:30|1030.9|1029.4|1030.3|1028.8|1030.9|1029.4|1030.3|1028.8|0
1648643630000|2022-03-30 12:33:50|1029.8||1029.8||1029.8||1029.8||0
1648643640000|2022-03-30 12:34:00|1029.5|1028.9|1031.7|1031.1|1031.7|1031.1|1029.5|1028.8|1
1648643650000|2022-03-30 12:34:10|1031.8|1031.2|1031.6|1030.1|1031.8|1031.2|1031.6|1030.1|3
1648643660000|2022-03-30 12:34:20|1031.4|1030.4|1031.6|1030.1|1031.6|1030.4|1031.4|1030.1|1
1648643670000|2022-03-30 12:34:30|1031.5|1030.5|1031.6|1030.6|1031.6|1030.6|1031.5|1030.5|0
1648643680000|2022-03-30 12:34:40|1030.7|1029.2|1030.5|1029|1030.7|1029.2|1030.5|1029|0
1648643690000|2022-03-30 12:34:50|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1648643700000|2022-03-30 12:35:00|1030.1|1029.1|1030.3|1028.8|1030.3|1029.1|1029.5|1028.3|1
1648643710000|2022-03-30 12:35:10|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1648643720000|2022-03-30 12:35:20|1030.5|1029|1030.8|1029.3|1030.8|1029.3|1030.5|1029|1
1648643730000|2022-03-30 12:35:30|1031.6|1030.1|1030.7|1029.2|1031.6|1030.1|1030.7|1029.2|1
1648643740000|2022-03-30 12:35:40|1030.9|1029.4|1031.6|1030.1|1031.6|1030.1|1030.7|1029.4|0
1648643750000|2022-03-30 12:35:50|1031.7|1030.2|1031.6|1030.1|1031.7|1030.2|1031.6|1030.1|0
1648643760000|2022-03-30 12:36:00|1031.4|1029.9|1031|1029.5|1032|1031.2|1030.5|1029|4
1648643770000|2022-03-30 12:36:10|1031.1|1029.6|1031.2|1029.7|1031.2|1029.7|1031.1|1029.6|0
1648643780000|2022-03-30 12:36:20|1030.9|1029.4|1030.8|1029.3|1030.9|1029.4|1030.8|1029.3|0
1648643790000|2022-03-30 12:36:30|1030.5|1029|1030.6|1029.1|1030.7|1029.2|1030.5|1029|0
1648643800000|2022-03-30 12:36:40|1030.8|1029.3|1030.4|1029.4|1031.4|1029.9|1030.4|1029.3|3
1648643810000|2022-03-30 12:36:50|1030.5|1029|1025.8|1024.3|1030.5|1029.2|1025.5|1024|33
1648643820000|2022-03-30 12:37:00|1026.7|1025.2|1026.7|1025.2|1027.2|1026.1|1025.8|1025.2|29
1648643830000|2022-03-30 12:37:10|1026.1|1025.5|1027.9|1026.4|1028.2|1026.7|1026.1|1025.4|33
1648643840000|2022-03-30 12:37:20|1026.9|1025.4|1026.3|1025.3|1027|1025.7|1025.5|1024.7|12
1648643850000|2022-03-30 12:37:30|1027|1026|1027.1|1026.1|1027.5|1026.2|1026.8|1026|7
1648643860000|2022-03-30 12:37:40|1026.7|1026|1025.4|1023.9|1027.1|1026.1|1025.3|1023.9|6
1648643870000|2022-03-30 12:37:50|1025.1|1024.1|1025.2|1023.7|1025.2|1024.1|1025|1023.7|3
1648643880000|2022-03-30 12:38:00|1024.8|1024.2|1026.6|1025.1|1026.6|1025.8|1024.8|1024.2|19
1648643890000|2022-03-30 12:38:10|1026.4|1024.9|1026.1|1024.6|1026.4|1025|1025.6|1024.6|0
1648643900000|2022-03-30 12:38:20|1025.4|1023.9|1025.5|1024|1025.5|1024|1025.4|1023.9|5
1648643910000|2022-03-30 12:38:30|1025.4|1023.9|1025.6|1024.1|1025.6|1024.1|1025.4|1023.9|3
1648643920000|2022-03-30 12:38:40|1025.7|1024.2|1026|1024.5|1026|1024.5|1025.3|1023.9|3
1648643930000|2022-03-30 12:38:50|1025.7|1024.2|1025|1024.4|1025.9|1024.4|1025|1024.2|4
1648643950000|2022-03-30 12:39:10|1025.2|1024.2|1025.9|1024.4|1025.9|1024.4|1025.1|1024.1|2
1648643960000|2022-03-30 12:39:20|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|0
1648643970000|2022-03-30 12:39:30|1025.7|1024.2|1025.9|1024.4|1026.1|1024.6|1025.7|1024.2|1
1648643980000|2022-03-30 12:39:40|1025.8|1024.3|1026.2|1024.7|1026.6|1025.3|1025.8|1024.3|6
1648643990000|2022-03-30 12:39:50|1025.9|1024.9|1026.4|1024.9|1026.4|1024.9|1025.9|1024.9|1
1648644000000|2022-03-30 12:40:00|1026.5|1025|1025.8|1024.3|1026.5|1025.8|1025.6|1024.3|4
1648644020000|2022-03-30 12:40:20|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|0
1648644030000|2022-03-30 12:40:30|1025.6|1024.1|1025.1|1024.1|1025.6|1024.1|1025.1|1024.1|0
1648644040000|2022-03-30 12:40:40|1024.7|1023.9|1023.9|1022.4|1024.7|1023.9|1023.9|1022.4|46
1648644050000|2022-03-30 12:40:50|1023.8|1022.3|1023.7|1022.2|1023.8|1022.3|1023.7|1022.2|0
1648644060000|2022-03-30 12:41:00|1024.7|1022.7|1024.9|1023.4|1025.6|1024.4|1024.7|1022.7|9
1648644070000|2022-03-30 12:41:10|1025|1023.5|1024.7|1023.7|1025.2|1024|1024.7|1023.5|0
1648644080000|2022-03-30 12:41:20|1025|1023.5|1025|1023.5|1025|1023.7|1024.7|1023.5|0
1648644090000|2022-03-30 12:41:30|1025.1|1023.6|1025.1|1023.6|1025.1|1023.8|1024.7|1023.5|0
1648644100000|2022-03-30 12:41:40|1025.2|1024.2|1025.2|1023.7|1025.9|1024.4|1025|1023.6|15
1648644110000|2022-03-30 12:41:50|1024.9|1023.9|1025.9|1024.4|1025.9|1024.4|1024.5|1023.9|2
1648644140000|2022-03-30 12:42:20|1025.5|1024|1025.6|1024.1|1025.6|1024.1|1025.5|1024|2
1648644150000|2022-03-30 12:42:30|1025.7|1024.2|1026.5|1025|1026.5|1025.2|1025.6|1024.1|15
1648644160000|2022-03-30 12:42:40|1026.6|1025.1|1026.4|1024.9|1026.6|1025.1|1026.4|1024.9|0
1648644180000|2022-03-30 12:43:00|1026.3|1024.8|1026.4|1024.9|1026.4|1024.9|1026.3|1024.8|0
1648644190000|2022-03-30 12:43:10|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.2|1024.7|0
1648644200000|2022-03-30 12:43:20|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1648644210000|2022-03-30 12:43:30|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648644230000|2022-03-30 12:43:50|1026.4|1024.9|1026.8|1025.3|1026.8|1025.3|1026|1024.5|10
1648644240000|2022-03-30 12:44:00|1027|1025.8|1026.7|1025.2|1027.9|1026.6|1026.7|1025.2|12
1648644250000|2022-03-30 12:44:10|1026.4|1025.8|1026.5|1025|1027.1|1026|1026.4|1025|2
1648644260000|2022-03-30 12:44:20|1026.7|1025.2|1026.8|1025.3|1026.8|1025.3|1026.7|1025.2|1
1648644270000|2022-03-30 12:44:30|1027|1025.5|1027.1|1025.6|1027.4|1025.9|1027|1025.5|5
1648644280000|2022-03-30 12:44:40|1027.3|1025.8|1027.5|1026|1027.5|1026|1027.3|1025.8|2
1648644290000|2022-03-30 12:44:50|1027.6|1026.1|1027.2|1026.2|1027.8|1026.3|1027.2|1026|3
1648647000000|2022-03-30 13:30:00|1024.2|1023.6|1024|1022.5|1026.9|1026|1022.4|1021.4|180
1648647010000|2022-03-30 13:30:10|1024.1|1022.6|1024.9|1023.4|1025.4|1024.4|1023.3|1022|48
1648647020000|2022-03-30 13:30:20|1024.8|1023.8|1022.9|1021.9|1024.8|1024|1022.9|1021.9|26
1648647030000|2022-03-30 13:30:30|1023.7|1022.2|1023.9|1022.4|1024.3|1023.3|1022.9|1021.9|19
1648647040000|2022-03-30 13:30:40|1023.6|1022.6|1023.9|1022.4|1023.9|1022.9|1022.4|1021.7|39
1648647050000|2022-03-30 13:30:50|1023.5|1022.9|1025.1|1023.6|1025.2|1023.7|1023.4|1022.2|14
1648647060000|2022-03-30 13:31:00|1025.6|1024.1|1026.8|1025.8|1028.1|1026.6|1025.6|1024.1|60
1648647070000|2022-03-30 13:31:10|1026.5|1025.9|1028.2|1026.7|1028.3|1027.3|1026.5|1025.7|18
1648647080000|2022-03-30 13:31:20|1028.3|1027.3|1028.8|1027.8|1029.7|1028.6|1028.2|1027.3|13
1648647090000|2022-03-30 13:31:30|1028.5|1027.9|1027.9|1026.9|1028.5|1027.9|1026.8|1025.8|15
1648647100000|2022-03-30 13:31:40|1028.2|1026.7|1029.8|1028.8|1029.8|1028.8|1027.9|1026.7|26
1648647110000|2022-03-30 13:31:50|1030.2|1029.2|1030.8|1029.8|1031.4|1030.4|1030.2|1028.8|22
1648647120000|2022-03-30 13:32:00|1031.1|1030.5|1031.1|1029.6|1031.9|1031.2|1030.6|1029.6|28
1648647130000|2022-03-30 13:32:10|1031|1030|1032.1|1031.5|1032.8|1032|1031|1030|62
1648647140000|2022-03-30 13:32:20|1032.2|1031.6|1034.5|1033.5|1034.6|1034|1032.1|1031.4|28
1648647150000|2022-03-30 13:32:30|1034.4|1033.8|1034.2|1033.2|1035.2|1034|1034.1|1033.1|31
1648647160000|2022-03-30 13:32:40|1031.8|1030.3|1034.8|1033.8|1035.4|1034.3|1031.8|1030.3|33
1648647170000|2022-03-30 13:32:50|1034.7|1033.7|1034.6|1034|1035.3|1034.5|1034.5|1033.6|12
1648647180000|2022-03-30 13:33:00|1034.4|1033.4|1034|1032.5|1034.8|1033.8|1032.9|1032|26
1648647190000|2022-03-30 13:33:10|1034.1|1032.6|1033.9|1033.3|1034.7|1034|1033.7|1032.5|7
1648647200000|2022-03-30 13:33:20|1033.6|1033|1035|1033.5|1035|1034.1|1033.5|1032.6|16
1648647210000|2022-03-30 13:33:30|1034.9|1034.3|1035.4|1034.8|1035.8|1034.9|1034.7|1033.8|25
1648647220000|2022-03-30 13:33:40|1035.7|1034.7|1035.6|1034.6|1035.9|1035.2|1035.3|1034.4|21
1648647230000|2022-03-30 13:33:50|1035.5|1034.9|1034.2|1032.7|1035.9|1034.9|1034.1|1032.6|17
1648647240000|2022-03-30 13:34:00|1034|1033|1033.5|1032.5|1034.8|1034.1|1033|1031.9|28
1648647250000|2022-03-30 13:34:10|1034.5|1033|1030|1029|1034.5|1033|1030|1029|39
1648647260000|2022-03-30 13:34:20|1031.2|1029.7|1030.4|1028.9|1031.2|1029.7|1029.1|1027.9|16
1648647270000|2022-03-30 13:34:30|1030.3|1028.8|1029.8|1028.8|1030.3|1029|1029.6|1028.6|2
1648647280000|2022-03-30 13:34:40|1029.9|1028.9|1029.8|1028.8|1030.2|1029|1029.1|1028.1|16
1648647290000|2022-03-30 13:34:50|1029.7|1028.7|1030.1|1028.6|1030.2|1028.8|1029.6|1028.1|9
1648647300000|2022-03-30 13:35:00|1031.2|1029.7|1031.8|1030.8|1032.1|1031.1|1031.2|1029.7|12
1648647310000|2022-03-30 13:35:10|1032.1|1031.1|1031.1|1030.1|1032.2|1031.1|1031.1|1029.8|8
1648647320000|2022-03-30 13:35:20|1031.2|1030.2|1031.5|1030.5|1032|1030.8|1030.9|1030.1|8
1648647330000|2022-03-30 13:35:30|1031.6|1030.6|1032.3|1031.3|1032.7|1031.4|1031.6|1030.6|7
1648647340000|2022-03-30 13:35:40|1032.2|1031.2|1030.6|1029.1|1032.2|1031.2|1029.8|1028.8|19
1648647350000|2022-03-30 13:35:50|1030.5|1029|1029.6|1028.1|1030.5|1029.1|1029.2|1027.9|3
1648647360000|2022-03-30 13:36:00|1030.1|1028.6|1028.9|1028.3|1030.5|1029.2|1028.9|1028.1|6
1648647370000|2022-03-30 13:36:10|1028.8|1028.2|1029.2|1027.7|1029.2|1028.2|1028.8|1027.4|14
1648647380000|2022-03-30 13:36:20|1029.5|1028|1035.9|1034.4|1035.9|1034.4|1029.5|1028|31
1648647390000|2022-03-30 13:36:30|1035.8|1034.3|1035.9|1034.4|1036.1|1034.8|1034.7|1033.7|29
1648647400000|2022-03-30 13:36:40|1035.5|1034.5|1035.2|1034.2|1035.7|1034.5|1035.1|1033.8|12
1648647410000|2022-03-30 13:36:50|1035.1|1034.5|1036.1|1035.1|1036.3|1035.1|1035.1|1034.5|11
1648647420000|2022-03-30 13:37:00|1036|1035|1035.6|1034.6|1036|1035|1035.2|1034.2|22
1648647430000|2022-03-30 13:37:10|1035.4|1034.8|1035.7|1034.7|1036.2|1035.3|1035.4|1034.7|12
1648647440000|2022-03-30 13:37:20|1035.6|1035|1034.4|1032.9|1036|1035.3|1034.4|1032.9|35
1648647450000|2022-03-30 13:37:30|1034.2|1033.2|1033.9|1032.4|1034.3|1033.3|1033.6|1032.2|9
1648647460000|2022-03-30 13:37:40|1033.6|1033|1033.1|1032.1|1033.7|1033.1|1033.1|1031.6|10
1648647470000|2022-03-30 13:37:50|1033|1032.4|1034|1032.5|1034.5|1033.2|1033|1032.2|15
1648647480000|2022-03-30 13:38:00|1033.6|1032.6|1032.4|1031.4|1033.6|1032.6|1032.2|1031|29
1648647490000|2022-03-30 13:38:10|1032.2|1031.6|1031.5|1030|1032.4|1031.6|1030.8|1029.3|17
1648647500000|2022-03-30 13:38:20|1031.4|1029.9|1030.7|1029.2|1031.4|1029.9|1030.6|1029.1|11
1648647510000|2022-03-30 13:38:30|1030.6|1029.1|1030.7|1029.2|1031.1|1030.5|1029.8|1029.1|23
1648647520000|2022-03-30 13:38:40|1030.5|1029|1030.5|1029|1030.7|1030|1030|1028.5|14
1648647530000|2022-03-30 13:38:50|1030.3|1029.3|1031.4|1029.9|1031.4|1030.2|1030.3|1029.3|3
1648647540000|2022-03-30 13:39:00|1031.3|1029.8|1032|1030.5|1032|1030.7|1031.3|1029.8|5
1648647550000|2022-03-30 13:39:10|1031.9|1030.9|1031.4|1030.8|1032.4|1030.9|1031.4|1030.5|4
1648647560000|2022-03-30 13:39:20|1032.3|1030.9|1033.8|1032.3|1034.3|1032.8|1032.3|1030.9|6
1648647570000|2022-03-30 13:39:30|1033.6|1032.6|1033.7|1033.1|1033.9|1033.1|1033.5|1032.6|9
1648647580000|2022-03-30 13:39:40|1033.3|1032.3|1032.9|1031.9|1033.7|1033.1|1032.8|1031.9|21
1648647590000|2022-03-30 13:39:50|1032.6|1032|1033.4|1032.4|1033.6|1032.6|1032.6|1031.9|6
1648647600000|2022-03-30 13:40:00|1033.5|1032.5|1033.6|1033|1034|1033.4|1033.3|1032.5|15
1648647610000|2022-03-30 13:40:10|1033.7|1033.1|1035.5|1034.5|1035.5|1034.9|1033.7|1033.1|14
1648647620000|2022-03-30 13:40:20|1035.1|1034.9|1035.1|1034.1|1035.4|1034.9|1035.1|1034.1|12
1648647630000|2022-03-30 13:40:30|1035.4|1033.9|1033.8|1032.8|1035.5|1034.9|1033.8|1032.8|19
1648647640000|2022-03-30 13:40:40|1033.4|1032.6|1031.8|1030.8|1033.8|1032.8|1031.7|1030.8|7
1648647650000|2022-03-30 13:40:50|1031.6|1031|1032.3|1031.7|1032.5|1031.7|1031.6|1031|3
1648647660000|2022-03-30 13:41:00|1032.4|1031.8|1033|1032|1033|1032|1032.1|1031.2|5
1648647670000|2022-03-30 13:41:10|1032.9|1031.9|1032.1|1031.1|1033.1|1032.2|1032.1|1031.1|13
1648647680000|2022-03-30 13:41:20|1031.9|1031.3|1031.9|1030.9|1032.6|1031.6|1031.9|1030.9|2
1648647690000|2022-03-30 13:41:30|1032.2|1030.7|1030.2|1029.6|1032.4|1031.7|1030.2|1029.6|17
1648647700000|2022-03-30 13:41:40|1029.4|1028.8|1030.7|1029.7|1030.9|1029.7|1029.3|1028.3|7
1648647710000|2022-03-30 13:41:50|1030.5|1029.9|1030|1029|1031.2|1030.2|1029.9|1028.9|7
1648647720000|2022-03-30 13:42:00|1030.2|1029.2|1031.1|1030.1|1031.1|1030.1|1029.3|1028.3|11
1648647730000|2022-03-30 13:42:10|1030.7|1030.2|1031.6|1030.6|1031.7|1030.7|1030.7|1030|9
1648647740000|2022-03-30 13:42:20|1031.9|1030.9|1030.4|1029.4|1032|1031.2|1030.4|1029.4|6
1648647750000|2022-03-30 13:42:30|1030.2|1029.2|1029.7|1028.7|1030.3|1029.4|1029.2|1028.3|6
1648647760000|2022-03-30 13:42:40|1029.8|1028.8|1029|1028.4|1029.8|1028.9|1028.8|1028.2|8
1648647770000|2022-03-30 13:42:50|1029.6|1028.6|1029.7|1029.1|1030.3|1029.3|1028.3|1027.3|14
1648647780000|2022-03-30 13:43:00|1030.1|1029|1029.8|1029.2|1030.5|1029.3|1029.5|1028.6|8
1648647790000|2022-03-30 13:43:10|1029.9|1029.3|1030.2|1029.6|1030.5|1029.9|1029.9|1029|13
1648647800000|2022-03-30 13:43:20|1030|1029.4|1029.8|1028.8|1030.1|1029.4|1029.5|1028.8|1
1648647810000|2022-03-30 13:43:30|1030|1029.4|1031.1|1030.1|1031.1|1030.1|1030|1029.4|13
1648647820000|2022-03-30 13:43:40|1031.2|1030.2|1030|1029.4|1031.9|1030.9|1030|1029.3|4
1648647830000|2022-03-30 13:43:50|1030.2|1029.2|1030|1029.4|1030.3|1029.6|1030|1029.2|2
1648647840000|2022-03-30 13:44:00|1031.1|1030.1|1031.1|1030.1|1031.7|1030.9|1030.7|1030.1|6
1648647850000|2022-03-30 13:44:10|1030.9|1030.3|1030.1|1029.1|1031.6|1030.6|1030.1|1029.1|9
1648647860000|2022-03-30 13:44:20|1030.4|1028.9|1030.9|1030.3|1031.1|1030.3|1029.7|1028.9|21
1648647870000|2022-03-30 13:44:30|1031|1030.4|1031.3|1030.3|1031.6|1030.6|1030.7|1029.7|7
1648647880000|2022-03-30 13:44:40|1032.2|1031.6|1031.9|1031.3|1032.2|1031.6|1031.6|1030.7|13
1648647890000|2022-03-30 13:44:50|1031.8|1031.2|1032|1031.4|1032|1031.4|1031.8|1031.2|5
1648647900000|2022-03-30 13:45:00|1032.5|1031|1030.8|1030.2|1032.5|1031.7|1030.5|1029.7|73
1648647910000|2022-03-30 13:45:10|1031|1030.4|1029.7|1029.1|1031|1030.4|1029.4|1028.6|9
1648647920000|2022-03-30 13:45:20|1030|1029|1029.9|1029.3|1030|1029.3|1029.4|1028.8|4
1648647930000|2022-03-30 13:45:30|1030.6|1029.6|1030.3|1029.3|1031.4|1030.4|1030.3|1029.3|6
1648647940000|2022-03-30 13:45:40|1030.2|1029.6|1030.3|1029.7|1031|1030.3|1030.2|1029.3|6
1648647950000|2022-03-30 13:45:50|1030|1029.3|1030.4|1028.9|1030.4|1029.7|1029.7|1028.5|15
1648647960000|2022-03-30 13:46:00|1030.5|1029|1030.3|1029.3|1030.7|1029.7|1030.2|1029|3
1648647970000|2022-03-30 13:46:10|1030.7|1029.2|1030.9|1029.4|1030.9|1029.4|1030.7|1029.2|4
1648647980000|2022-03-30 13:46:20|1030.6|1029.1|1030|1029.4|1030.7|1029.4|1030|1029.1|0
1648647990000|2022-03-30 13:46:30|1030.2|1029.2|1030.3|1029.7|1030.5|1029.7|1029.1|1028.4|6
1648648000000|2022-03-30 13:46:40|1030.7|1029.2|1029.3|1028.3|1030.7|1029.6|1029.3|1028|7
1648648010000|2022-03-30 13:46:50|1029.4|1028.4|1029|1027.5|1029.4|1028.4|1028.6|1027.5|3
1648648020000|2022-03-30 13:47:00|1028.9|1027.9|1029|1027.5|1029|1028.2|1028.8|1027.4|1
1648648030000|2022-03-30 13:47:10|1028.8|1027.8|1030.5|1029|1030.7|1029.4|1028.1|1026.6|11
1648648040000|2022-03-30 13:47:20|1030.2|1029.2|1030.5|1029|1030.5|1029.2|1030.2|1028.9|0
1648648050000|2022-03-30 13:47:30|1029.9|1029.3|1030|1029|1030.2|1029.3|1029.2|1028.5|10
1648648060000|2022-03-30 13:47:40|1030.1|1029.1|1030.1|1029.1|1030.2|1029.1|1029.8|1028.4|1
1648648070000|2022-03-30 13:47:50|1029.2|1028.6|1029.7|1028.7|1029.7|1028.7|1028.8|1027.9|10
1648648080000|2022-03-30 13:48:00|1029.4|1028.4|1029.3|1028.3|1029.7|1028.4|1029.3|1028.2|4
1648648090000|2022-03-30 13:48:10|1029.4|1028.4|1029.3|1028.7|1029.4|1028.7|1029.3|1028.3|5
1648648100000|2022-03-30 13:48:20|1029.4|1028.4|1029.3|1028.3|1029.4|1028.4|1029.1|1028.1|15
1648648110000|2022-03-30 13:48:30|1029|1028.4|1028.2|1026.7|1029|1028.4|1028|1026.7|9
1648648120000|2022-03-30 13:48:40|1027.8|1026.8|1027.9|1026.4|1027.9|1026.8|1027|1025.9|29
1648648130000|2022-03-30 13:48:50|1027.4|1026.1|1028.4|1026.9|1028.4|1026.9|1026.8|1025.9|11
1648648140000|2022-03-30 13:49:00|1027.7|1027.1|1027.9|1027.3|1028.2|1027.3|1027.6|1026.6|4
1648648150000|2022-03-30 13:49:10|1028.2|1027.2|1030.1|1028.6|1030.1|1028.7|1028.2|1026.9|13
1648648160000|2022-03-30 13:49:20|1029.8|1028.8|1029.9|1028.9|1030.1|1029|1029.3|1028.6|6
1648648170000|2022-03-30 13:49:30|1029.7|1029.1|1029|1027.5|1029.7|1029.1|1028.8|1027.5|12
1648648180000|2022-03-30 13:49:40|1029.6|1028.1|1030|1028.5|1030|1028.5|1029.1|1027.9|3
1648648190000|2022-03-30 13:49:50|1030.2|1029.2|1030.4|1029.4|1030.7|1029.6|1030|1029.2|11
1648648200000|2022-03-30 13:50:00|1030.5|1029.5|1031.7|1030.7|1032.1|1031.3|1030.5|1029.5|33
1648648210000|2022-03-30 13:50:10|1031.8|1030.8|1031|1029.5|1032.2|1031.4|1030.6|1029.1|19
1648648220000|2022-03-30 13:50:20|1030.3|1029.7|1030.5|1029|1030.6|1029.8|1030.1|1028.9|8
1648648230000|2022-03-30 13:50:30|1030.2|1029.2|1029.1|1028.1|1030.5|1029.3|1029.1|1028.1|5
1648648240000|2022-03-30 13:50:40|1029.3|1027.8|1027.9|1027.3|1029.3|1028|1027.1|1026.5|10
1648648250000|2022-03-30 13:50:50|1028.9|1027.9|1027.5|1026|1029.2|1027.9|1027.1|1025.6|20
1648648260000|2022-03-30 13:51:00|1027.4|1026.4|1027.2|1025.7|1027.6|1026.4|1026|1025|24
1648648270000|2022-03-30 13:51:10|1027.6|1026.1|1026.9|1025.4|1027.6|1026.6|1026.9|1025.4|16
1648648280000|2022-03-30 13:51:20|1027|1025.5|1025.7|1024.7|1027|1025.5|1025.7|1024.6|12
1648648290000|2022-03-30 13:51:30|1026.2|1025|1025.8|1024.8|1026.5|1025.3|1025.7|1024.8|16
1648648300000|2022-03-30 13:51:40|1025.5|1024.9|1025.1|1023.6|1025.7|1024.9|1024.7|1023.4|6
1648648310000|2022-03-30 13:51:50|1025.6|1024.1|1023.8|1022.8|1025.7|1024.3|1023.8|1022.8|41
1648648320000|2022-03-30 13:52:00|1024.3|1022.6|1024.5|1023.5|1025.3|1024.3|1023.8|1022.6|9
1648648330000|2022-03-30 13:52:10|1024.3|1023.7|1025.2|1024.6|1025.4|1024.6|1024.3|1023.3|8
1648648340000|2022-03-30 13:52:20|1025.4|1024.8|1025|1024|1025.6|1024.8|1025|1024|6
1648648350000|2022-03-30 13:52:30|1025.3|1024.3|1026|1025|1026.5|1025.1|1025.3|1024.3|61
1648648360000|2022-03-30 13:52:40|1025.8|1025.2|1026.4|1024.9|1026.4|1025.2|1025.1|1024.3|26
1648648370000|2022-03-30 13:52:50|1025.8|1025.2|1026|1025|1026.4|1025.6|1025.8|1024.8|9
1648648380000|2022-03-30 13:53:00|1025.9|1025.3|1025.9|1025.3|1026.1|1025.3|1025.9|1025.1|0
1648648390000|2022-03-30 13:53:10|1026|1025|1027.5|1026.5|1027.5|1026.6|1025.9|1024.9|14
1648648400000|2022-03-30 13:53:20|1027.6|1026.6|1029.2|1028.2|1029.4|1028.2|1027.4|1026.6|6
1648648410000|2022-03-30 13:53:30|1028.9|1028.3|1031.4|1029.9|1031.4|1030.2|1028.9|1028.3|9
1648648420000|2022-03-30 13:53:40|1031.2|1030.2|1032.3|1031.3|1032.3|1031.4|1031.2|1030.2|3
1648648430000|2022-03-30 13:53:50|1032.1|1031.5|1031.9|1030.4|1032.4|1031.8|1031.9|1030.4|45
1648648440000|2022-03-30 13:54:00|1031.2|1030.6|1031.9|1030.4|1031.9|1030.6|1030.9|1030.3|7
1648648450000|2022-03-30 13:54:10|1031.3|1030.7|1032.5|1031|1032.5|1031.3|1031.2|1030.6|4
1648648460000|2022-03-30 13:54:20|1032.3|1031.3|1031.2|1030.2|1032.3|1031.7|1030.9|1029.7|13
1648648470000|2022-03-30 13:54:30|1031.6|1030.6|1032.4|1030.9|1032.4|1031.3|1031.6|1030.6|4
1648648480000|2022-03-30 13:54:40|1031.8|1031.2|1031.1|1029.6|1032|1031.2|1031|1029.5|21
1648648490000|2022-03-30 13:54:50|1031|1029.5|1031.4|1029.9|1031.4|1030.4|1030.9|1029.5|0
1648648500000|2022-03-30 13:55:00|1031.2|1030.2|1031.5|1030.5|1032.1|1030.9|1031.2|1029.9|9
1648648510000|2022-03-30 13:55:10|1031.8|1030.3|1032.1|1031.5|1032.4|1031.7|1031.8|1030.3|8
1648648520000|2022-03-30 13:55:20|1031.8|1030.8|1032.2|1031.2|1032.3|1031.7|1031.8|1030.7|12
1648648530000|2022-03-30 13:55:30|1032.3|1031.3|1031.3|1030.3|1032.3|1031.4|1031.3|1029.9|3
1648648540000|2022-03-30 13:55:40|1031.6|1030.1|1031.8|1030.8|1032.1|1030.8|1031.4|1030.1|0
1648648550000|2022-03-30 13:55:50|1032.1|1030.6|1032|1030.5|1032.1|1030.8|1030.8|1030|7
1648648560000|2022-03-30 13:56:00|1031.9|1030.9|1031.7|1030.2|1032.2|1031.4|1031.5|1030.2|20
1648648570000|2022-03-30 13:56:10|1029.3|1028.3|1028.5|1027.5|1030.4|1029.1|1028.4|1027.5|32
1648648580000|2022-03-30 13:56:20|1028|1027.4|1028.6|1027.1|1028.6|1027.4|1027.9|1027.1|5
1648648590000|2022-03-30 13:56:30|1028.3|1027.7|1028.6|1027.1|1029.2|1027.9|1028.3|1027.1|9
1648648600000|2022-03-30 13:56:40|1028.7|1027.2|1028.3|1027.3|1028.7|1027.3|1028.3|1027.2|0
1648648610000|2022-03-30 13:56:50|1028.2|1027.6|1028.6|1027.6|1028.8|1027.7|1028.2|1027.3|0
1648648620000|2022-03-30 13:57:00|1028.5|1027.5|1029.4|1027.9|1029.4|1028.1|1028.4|1027.5|6
1648648630000|2022-03-30 13:57:10|1029.1|1028.1|1029.3|1028.3|1030.1|1029.3|1029|1027.9|3
1648648640000|2022-03-30 13:57:20|1029|1028.4|1029.6|1028.1|1029.6|1028.4|1028.6|1027.9|2
1648648650000|2022-03-30 13:57:30|1029.3|1028.7|1029.6|1028.1|1029.6|1028.7|1029.3|1028.1|2
1648648660000|2022-03-30 13:57:40|1029.5|1028.5|1029.5|1028.9|1029.8|1029.2|1029.4|1028.5|1
1648648670000|2022-03-30 13:57:50|1029.8|1028.8|1029.1|1027.6|1029.8|1028.9|1028.5|1027.6|2
1648648680000|2022-03-30 13:58:00|1029|1028|1029|1028|1029.5|1028.6|1028.9|1028|6
1648648690000|2022-03-30 13:58:10|1028.9|1028.3|1029.9|1028.4|1029.9|1028.6|1028.9|1028.3|3
1648648700000|2022-03-30 13:58:20|1029.6|1028.6|1028.3|1027.7|1029.6|1028.6|1028.3|1027.6|11
1648648710000|2022-03-30 13:58:30|1028|1027|1028.1|1027.1|1028.3|1027.2|1027.8|1026.8|2
1648648720000|2022-03-30 13:58:40|1028.8|1027.8|1029.3|1028.3|1029.4|1028.3|1028.8|1027.6|1
1648648730000|2022-03-30 13:58:50|1029.6|1028.1|1029.5|1028.5|1029.6|1028.5|1029.3|1028.1|0
1648648740000|2022-03-30 13:59:00|1029.4|1028.8|1028.6|1027.6|1030.1|1028.8|1028.5|1027.2|31
1648648750000|2022-03-30 13:59:10|1028.5|1027.9|1029|1028|1029|1028|1028.5|1027.8|14
1648648760000|2022-03-30 13:59:20|1028.9|1027.9|1028.3|1027.7|1028.9|1027.9|1028.3|1027.5|9
1648648770000|2022-03-30 13:59:30|1028.6|1028|1029|1028|1029|1028|1028.6|1028|7
1648648780000|2022-03-30 13:59:40|1029.1|1028.1|1029.8|1028.8|1029.8|1028.8|1029|1028|4
1648648790000|2022-03-30 13:59:50|1029.7|1028.7|1029.6|1028.1|1029.7|1028.7|1028.9|1028.1|9
1648648800000|2022-03-30 14:00:00|1029.5|1028.5|1032.3|1031.7|1032.3|1031.7|1029.5|1028.5|35
1648648810000|2022-03-30 14:00:10|1032.4|1031.8|1031.8|1030.8|1032.4|1031.8|1031.5|1030.6|13
1648648820000|2022-03-30 14:00:20|1031.5|1030.9|1031.5|1030.9|1032.4|1031.4|1031.4|1030.8|3
1648648830000|2022-03-30 14:00:30|1031.8|1031.2|1031.6|1031|1031.9|1031.2|1031.6|1030.8|29
1648648840000|2022-03-30 14:00:40|1030.9|1030.3|1030.5|1029.9|1030.9|1030.3|1030.5|1029.9|10
1648648850000|2022-03-30 14:00:50|1030.4|1029.8|1031.2|1030.2|1031.2|1030.3|1030.4|1029.8|12
1648648860000|2022-03-30 14:01:00|1031.3|1030.3|1030.1|1029.5|1031.9|1030.9|1030.1|1029.5|6
1648648870000|2022-03-30 14:01:10|1030|1029.4|1030.1|1029.5|1030.2|1029.5|1029.6|1028.7|3
1648648880000|2022-03-30 14:01:20|1029.7|1029.1|1029.5|1028.9|1029.7|1029.1|1029.5|1028.9|2
1648648890000|2022-03-30 14:01:30|1029.6|1029|1029.5|1028.9|1029.6|1029|1029.5|1028.9|1
1648648900000|2022-03-30 14:01:40|1029.6|1029|1028.1|1027.5|1029.9|1029|1028.1|1027.5|17
1648648910000|2022-03-30 14:01:50|1028|1027.4|1027.5|1026.5|1028|1027.4|1027.4|1026.4|21
1648648920000|2022-03-30 14:02:00|1027.2|1026.2|1026.6|1026|1027.2|1026.2|1026.1|1025.1|15
1648648930000|2022-03-30 14:02:10|1026.5|1025.9|1026.5|1025.9|1026.6|1025.9|1026.5|1025.6|1
1648648940000|2022-03-30 14:02:20|1026.6|1026|1027|1026|1027|1026|1026.6|1026|2
1648648950000|2022-03-30 14:02:30|1026.9|1025.9|1026.6|1025.6|1026.9|1025.9|1026.6|1025.6|2
1648648960000|2022-03-30 14:02:40|1026.7|1025.7|1025.8|1025.2|1027.3|1026.4|1025.8|1025.2|5
1648648970000|2022-03-30 14:02:50|1026|1025.4|1027.3|1026.3|1027.5|1026.7|1026|1025.1|4
1648648980000|2022-03-30 14:03:00|1027|1026.4|1029.4|1028.4|1029.6|1028.5|1027|1026.4|43
1648648990000|2022-03-30 14:03:10|1029.6|1028.6|1030|1029|1030|1029|1029.6|1028.6|4
1648649000000|2022-03-30 14:03:20|1029.5|1028.5|1029.8|1028.8|1029.8|1028.8|1029.2|1028.3|6
1648649010000|2022-03-30 14:03:30|1029.7|1029.1|1029.9|1028.4|1029.9|1029.2|1029.2|1028.3|7
1648649020000|2022-03-30 14:03:40|1029.1|1028.5|1029.1|1028.5|1029.3|1028.5|1028.9|1028.3|3
1648649030000|2022-03-30 14:03:50|1029.3|1028.7|1028.6|1028|1029.5|1028.9|1028.1|1027.3|18
1648649040000|2022-03-30 14:04:00|1029|1028.1|1029|1028.4|1029.1|1028.4|1028.9|1028|2
1648649050000|2022-03-30 14:04:10|1029.4|1028.8|1029.3|1028.3|1029.4|1028.8|1029.1|1027.8|11
1648649060000|2022-03-30 14:04:20|1029.2|1028.6|1029.5|1028|1029.5|1028.6|1029.1|1028|2
1648649070000|2022-03-30 14:04:30|1029.1|1028.5|1028.8|1027.8|1029.1|1028.5|1028.2|1027.3|39
1648649080000|2022-03-30 14:04:40|1028.6|1027.6|1028.4|1027.8|1028.6|1027.8|1028.4|1027.5|1
1648649090000|2022-03-30 14:04:50|||||||||1
1648649100000|2022-03-30 14:05:00|1029.3|1027.7|1028.4|1027.4|1029.3|1028.6|1028.4|1027.4|19
1648649110000|2022-03-30 14:05:10|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1
1648649120000|2022-03-30 14:05:20|1029.1|1028.1|1028.8|1028.2|1029.1|1028.3|1028.8|1028.1|2
1648649130000|2022-03-30 14:05:30|1028.9|1028.3|1030|1029.4|1030.2|1029.4|1028.9|1028.3|5
1648649140000|2022-03-30 14:05:40|1030.1|1029.5|1029.8|1029.2|1030.4|1029.7|1029.8|1029.2|18
1648649150000|2022-03-30 14:05:50|1029.6|1029|1029.8|1028.8|1030.3|1029.6|1029.6|1028.6|17
1648649160000|2022-03-30 14:06:00|1030.3|1029.3|1030.3|1028.8|1030.5|1029.7|1029.8|1028.8|5
1648649170000|2022-03-30 14:06:10|1030.4|1028.9|1030|1029|1030.4|1029|1029.8|1028.8|0
1648649180000|2022-03-30 14:06:20|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.5|1028.8|1
1648649190000|2022-03-30 14:06:30|1029.6|1029|1029.3|1028.3|1029.6|1029|1029.3|1028.3|3
1648649200000|2022-03-30 14:06:40|1028.4|1027.8|1029.3|1028.7|1029.3|1028.7|1028.3|1027.3|5
1648649210000|2022-03-30 14:06:50|1029.5|1028.5|1028.3|1027.3|1029.5|1028.9|1028.3|1027.3|2
1648649220000|2022-03-30 14:07:00|1028.5|1027.9|1027.8|1026.8|1028.6|1027.9|1027.8|1026.8|0
1648649230000|2022-03-30 14:07:10|1027.9|1027.3|1027.9|1026.9|1028.3|1027.7|1027.9|1026.9|9
1648649240000|2022-03-30 14:07:20|1027.8|1027.2|1027.8|1026.8|1028.5|1027.7|1027.3|1026.7|8
1648649250000|2022-03-30 14:07:30|1027.7|1026.7|1027.3|1026.7|1027.8|1027.2|1026.9|1026.3|10
1648649260000|2022-03-30 14:07:40|1027.4|1026.8|1027.8|1026.8|1027.8|1026.8|1027.4|1026.8|1
1648649270000|2022-03-30 14:07:50|1027.6|1027.2|1027.3|1026.7|1027.6|1027.2|1027.3|1026.6|2
1648649280000|2022-03-30 14:08:00|1027|1026.4|1028.1|1027.5|1028.3|1027.5|1027|1026.4|5
1648649290000|2022-03-30 14:08:10|1028|1027|1027.6|1027|1028|1027.4|1027.3|1026.6|11
1648649300000|2022-03-30 14:08:20|1027.8|1026.8|1028|1027.4|1028.3|1027.7|1027.5|1026.8|4
1648649310000|2022-03-30 14:08:30|1028.3|1027.3|1028.8|1027.8|1028.8|1027.9|1028.1|1027.3|0
1648649320000|2022-03-30 14:08:40|1028.7|1028.1|1029.8|1029.2|1029.8|1029.2|1028.7|1028.1|1
1648649330000|2022-03-30 14:08:50|1028.9|1028.3|1028.2|1027.6|1029.3|1028.7|1028.2|1027.6|5
1648649340000|2022-03-30 14:09:00|1028.3|1027.7|1027.6|1026.6|1028.5|1027.9|1027.4|1026.6|8
1648649350000|2022-03-30 14:09:10|1027.5|1026.9|1027.3|1026.7|1027.5|1026.9|1027|1026.4|7
1648649360000|2022-03-30 14:09:20|1027.1|1026.5|1026.5|1025.9|1027.1|1026.5|1026|1025.4|27
1648649370000|2022-03-30 14:09:30|1026.3|1025.7|1025.9|1025.3|1026.3|1025.7|1025.8|1025.2|42
1648649380000|2022-03-30 14:09:40|1026.1|1025.1|1025.5|1024.9|1026.6|1025.8|1025.4|1024.2|47
1648649390000|2022-03-30 14:09:50|1025.7|1025.1|1025.4|1024.8|1026|1025.2|1025.3|1024.4|13
1648649400000|2022-03-30 14:10:00|1025.5|1024.9|1026.5|1025.9|1026.5|1025.9|1025.3|1024.6|6
1648649410000|2022-03-30 14:10:10|1026.1|1025.5|1026.5|1025.9|1026.9|1026.1|1026.1|1025.1|7
1648649420000|2022-03-30 14:10:20|1026.8|1025.8|1026.8|1026.2|1027|1026.4|1025.9|1025.3|7
1648649430000|2022-03-30 14:10:30|1027|1026|1027|1026.4|1027.3|1026.6|1027|1026|26
1648649440000|2022-03-30 14:10:40|1026.9|1026.3|1027.4|1026.4|1027.4|1026.4|1026.8|1026|2
1648649450000|2022-03-30 14:10:50|1027.3|1026.7|1027.9|1026.9|1027.9|1026.9|1027.3|1026.7|4
1648649460000|2022-03-30 14:11:00|1027.7|1027.1|1028.4|1027.8|1028.8|1028|1027.7|1027.1|21
1648649470000|2022-03-30 14:11:10|1028.5|1027.9|1029.2|1028.6|1029.3|1028.6|1028.5|1027.9|6
1648649480000|2022-03-30 14:11:20|1029.5|1028.5|1028.8|1027.8|1029.5|1028.5|1028.8|1027.8|3
1648649490000|2022-03-30 14:11:30|1028.6|1027.6|1028.6|1027.6|1029|1028.2|1028.3|1027.5|1
1648649500000|2022-03-30 14:11:40|1028.5|1027.5|1028.4|1027.4|1028.5|1027.5|1027.5|1026.9|5
1648649510000|2022-03-30 14:11:50|1028.2|1027.6|1028.3|1027.3|1028.8|1027.9|1027.4|1026.8|4
1648649520000|2022-03-30 14:12:00|1028.1|1027.5|1028.5|1027.9|1028.7|1027.9|1028.1|1027.5|1
1648649530000|2022-03-30 14:12:10|1028.3|1027.7|1028.5|1027.5|1028.5|1027.7|1028.3|1027.5|3
1648649540000|2022-03-30 14:12:20|1028.4|1027.8|1028.9|1027.9|1029|1028.4|1028.4|1027.6|17
1648649550000|2022-03-30 14:12:30|1028.7|1028.1|1028.3|1027.7|1028.8|1028.2|1028|1027.1|17
1648649560000|2022-03-30 14:12:40|1028.2|1027.6|1028.5|1027.5|1028.5|1027.7|1028.1|1027.5|6
1648649570000|2022-03-30 14:12:50|1029|1028|1028.9|1027.9|1029.1|1028.3|1028.6|1027.9|5
1648649580000|2022-03-30 14:13:00|1028.6|1028|1030.3|1029.7|1030.3|1029.7|1028.6|1027.6|11
1648649590000|2022-03-30 14:13:10|1031.2|1030.2|1033|1032.4|1033.1|1032.4|1031.1|1030.2|61
1648649600000|2022-03-30 14:13:20|1032.8|1032.2|1033.1|1032.5|1033.4|1032.7|1032.4|1031.5|25
1648649610000|2022-03-30 14:13:30|1033|1032|1033.3|1032.3|1033.6|1032.7|1032.6|1031.7|13
1648649620000|2022-03-30 14:13:40|1033|1032.4|1033.4|1032.8|1034.1|1032.9|1032.8|1032.2|12
1648649630000|2022-03-30 14:13:50|1033.2|1032.2|1033.7|1033.1|1033.9|1033.1|1033.2|1032.2|7
1648649640000|2022-03-30 14:14:00|1034|1033|1034|1033|1034.1|1033.3|1033.2|1032.5|7
1648649650000|2022-03-30 14:14:10|1033.9|1033.3|1034.6|1033.6|1034.6|1033.9|1033.5|1032.5|16
1648649660000|2022-03-30 14:14:20|1034.7|1034.1|1035.1|1034.5|1035.2|1034.6|1034.3|1033.6|11
1648649670000|2022-03-30 14:14:30|1035.4|1034.4|1034.6|1034|1035.4|1034.4|1034.5|1033.6|19
1648649680000|2022-03-30 14:14:40|1034.4|1033.8|1034.6|1033.6|1034.8|1034.2|1034.4|1033.4|8
1648649690000|2022-03-30 14:14:50|1035|1033.5|1034.4|1033.8|1035|1034|1034.3|1033.5|8
1648649700000|2022-03-30 14:15:00|1034.7|1033.7|1034.8|1034.2|1035.1|1034.3|1034.5|1033.7|3
1648649710000|2022-03-30 14:15:10|1034.9|1033.9|1035.4|1034.4|1035.4|1034.5|1034.6|1033.9|12
1648649720000|2022-03-30 14:15:20|1035.7|1034.2|1034.9|1034.3|1035.7|1034.8|1034.9|1034.2|5
1648649730000|2022-03-30 14:15:30|1035|1034.4|1035.1|1034.5|1035.1|1034.5|1035|1034.4|3
1648649740000|2022-03-30 14:15:40|1034.8|1034.2|1035.4|1034.8|1035.4|1034.8|1034.8|1034.2|21
1648649750000|2022-03-30 14:15:50|1035.5|1034.9|1035|1034.4|1035.5|1034.9|1035|1034.4|5
1648649760000|2022-03-30 14:16:00|1034.9|1034.3|1035.2|1034.6|1035.4|1034.6|1034.9|1034.1|2
1648649770000|2022-03-30 14:16:10|1034.9|1034.3|1035.4|1034.4|1035.4|1034.5|1034.9|1034.1|3
1648649780000|2022-03-30 14:16:20|1035.1|1034.5|1034.8|1034.2|1035.1|1034.5|1034.7|1034.1|1
1648649790000|2022-03-30 14:16:30|1034.9|1034.3|1035|1034.4|1035.2|1034.6|1034.6|1034|7
1648649800000|2022-03-30 14:16:40|1035.2|1034.6|1035.4|1034.8|1035.4|1034.8|1035.2|1034.6|3
1648649810000|2022-03-30 14:16:50|1035.3|1034.7|1035.7|1035.1|1035.7|1035.1|1035.3|1034.7|8
1648649820000|2022-03-30 14:17:00|1035.8|1035.2|1036.8|1036.2|1037.6|1037|1035.8|1035.2|13
1648649830000|2022-03-30 14:17:10|1036.9|1036.3|1037.1|1036.5|1037.4|1036.6|1036.8|1036.2|4
1648649840000|2022-03-30 14:17:20|1036.9|1036.3|1037.4|1036.8|1037.6|1036.9|1036.9|1035.9|10
1648649850000|2022-03-30 14:17:30|1037.5|1036.9|1037.1|1036.5|1037.6|1037|1036.8|1036.2|6
1648649860000|2022-03-30 14:17:40|1037|1036.4|1035.5|1034.9|1037.2|1036.5|1035.4|1034.8|27
1648649870000|2022-03-30 14:17:50|1035.6|1035|1035.1|1034.5|1036.4|1035.8|1035.1|1034.2|42
1648649880000|2022-03-30 14:18:00|1034.9|1034.3|1034.4|1033.8|1035|1034.3|1034.1|1033.5|15
1648649890000|2022-03-30 14:18:10|1034|1033.4|1034.5|1033.5|1034.6|1033.8|1033.8|1033.2|11
1648649900000|2022-03-30 14:18:20|1033.8|1033.2|1033.7|1032.7|1034|1033.4|1033.4|1032.5|5
1648649910000|2022-03-30 14:18:30|1033.5|1032.5|1033.9|1032.9|1034|1033.3|1033.4|1032.5|3
1648649920000|2022-03-30 14:18:40|1032.7|1031.7|1031.8|1031.2|1032.7|1031.9|1031.7|1030.7|14
1648649930000|2022-03-30 14:18:50|1031.9|1031.3|1033|1032|1033|1032.2|1031.9|1031.3|5
1648649940000|2022-03-30 14:19:00|1032.9|1031.9|1031.1|1030.5|1032.9|1032.2|1031.1|1030.5|10
1648649950000|2022-03-30 14:19:10|1031.2|1030.2|1030.9|1030.3|1031.2|1030.6|1030.7|1030.1|4
1648649960000|2022-03-30 14:19:20|1030.5|1029.9|1029.7|1028.7|1030.5|1029.9|1029.1|1028.5|17
1648649970000|2022-03-30 14:19:30|1029.5|1028.5|1029|1028|1029.5|1028.7|1029|1028|5
1648649980000|2022-03-30 14:19:40|1028.8|1027.8|1029.3|1028.3|1029.3|1028.3|1028.4|1027.5|15
1648649990000|2022-03-30 14:19:50|1028.5|1027.9|1029.6|1028.6|1029.6|1028.9|1028.5|1027.8|3
1648650000000|2022-03-30 14:20:00|1029.5|1028.9|1029.1|1028.5|1029.9|1028.9|1028.9|1027.9|10
1648650010000|2022-03-30 14:20:10|1029.2|1028.2|1029|1028|1029.5|1028.6|1028.7|1028|5
1648650020000|2022-03-30 14:20:20|1028.8|1028.2|1030.5|1029.5|1030.6|1029.6|1028.8|1028.1|3
1648650030000|2022-03-30 14:20:30|1030.7|1029.7|1031.5|1030.5|1031.5|1030.5|1030.5|1029.5|18
1648650040000|2022-03-30 14:20:40|1031.8|1030.8|1031.1|1030.1|1032|1031|1030.6|1029.6|9
1648650050000|2022-03-30 14:20:50|1031|1030|1031|1030.4|1031.4|1030.5|1031|1030|1
1648650060000|2022-03-30 14:21:00|1031.6|1030.6|1031|1030|1031.6|1030.7|1030.7|1030|15
1648650070000|2022-03-30 14:21:10|1030.9|1030.3|1032.1|1031.1|1032.1|1031.1|1030.9|1030.1|6
1648650080000|2022-03-30 14:21:20|1031.6|1031|1030.3|1029.7|1031.9|1031|1030.3|1029.7|8
1648650090000|2022-03-30 14:21:30|1030.4|1029.4|1030.2|1029.6|1030.4|1029.7|1030.2|1029.4|0
1648650100000|2022-03-30 14:21:40|1030|1029.4|1030.2|1029.6|1030.2|1029.6|1030|1029.4|3
1648650110000|2022-03-30 14:21:50|1030.3|1029.7|1030.6|1029.6|1030.7|1029.8|1030.3|1029.3|1
1648650120000|2022-03-30 14:22:00|1030.5|1029.5|1030.5|1029.9|1030.8|1029.9|1030.5|1029.5|12
1648650130000|2022-03-30 14:22:10|1030.6|1029.6|1030.5|1029.9|1030.6|1029.9|1030.5|1029.6|0
1648650140000|2022-03-30 14:22:20|1030.6|1030|1030.8|1030.2|1031.2|1030.4|1030.4|1029.8|4
1648650150000|2022-03-30 14:22:30|1030.9|1029.9|1031.7|1030.7|1031.7|1030.7|1030.5|1029.7|3
1648650160000|2022-03-30 14:22:40|1031.8|1030.8|1032.5|1031.5|1032.5|1031.5|1031.7|1030.8|2
1648650170000|2022-03-30 14:22:50|1031.9|1031.3|1031.7|1030.7|1031.9|1031.3|1031.7|1030.7|6
1648650180000|2022-03-30 14:23:00|1031.5|1030.9|1031.5|1030.5|1031.5|1030.9|1031|1030|4
1648650190000|2022-03-30 14:23:10|1031|1030|1031.5|1030.5|1031.5|1030.5|1030.9|1030|13
1648650200000|2022-03-30 14:23:20|1031.4|1030.4|1031.6|1030.6|1031.6|1030.7|1031|1030.2|8
1648650210000|2022-03-30 14:23:30|1031.7|1030.7|1031.6|1030.6|1031.8|1030.8|1031.3|1030.5|3
1648650220000|2022-03-30 14:23:40|1031.5|1031|1031.8|1031.2|1031.8|1031.2|1031.5|1030.6|5
1648650230000|2022-03-30 14:23:50|1032.1|1031.1|1031.9|1030.9|1032.3|1031.3|1031.6|1030.9|4
1648650240000|2022-03-30 14:24:00|1032|1031|1031.7|1030.7|1032.2|1031.2|1031.7|1030.7|3
1648650250000|2022-03-30 14:24:10|1031.6|1030.6|1031.6|1030.6|1032.4|1031.4|1031.6|1030.6|2
1648650260000|2022-03-30 14:24:20|1032|1031|1032|1031|1032|1031.1|1031.7|1031|2
1648650270000|2022-03-30 14:24:30|1031.9|1031.3|1031.7|1031.1|1032.2|1031.6|1031.2|1030.6|6
1648650280000|2022-03-30 14:24:40|1032|1031|1032.6|1031.6|1032.6|1031.8|1031.6|1030.8|10
1648650290000|2022-03-30 14:24:50|1032.5|1031.9|1031.8|1031.2|1032.5|1031.9|1031.8|1031.2|2
1648650300000|2022-03-30 14:25:00|1031.9|1030.9|1032.4|1031.4|1032.4|1031.4|1031.8|1030.9|3
1648650310000|2022-03-30 14:25:10|1032.2|1031.6|1032.5|1031.9|1032.5|1031.9|1032.2|1031.5|3
1648650320000|2022-03-30 14:25:20|1033|1032.4|1032.6|1031.6|1033.2|1032.6|1032.6|1031.6|18
1648650330000|2022-03-30 14:25:30|1032.4|1031.8|1032|1031.4|1032.7|1031.8|1032|1031.4|4
1648650340000|2022-03-30 14:25:40|1032.1|1031.1|1031.7|1031.1|1032.2|1031.6|1031.7|1031.1|7
1648650350000|2022-03-30 14:25:50|1031.2|1030.6|1031.1|1030.1|1031.6|1030.8|1030.9|1029.9|16
1648650360000|2022-03-30 14:26:00|1030.6|1030|1030.6|1029.6|1030.9|1030|1029.8|1029.2|5
1648650370000|2022-03-30 14:26:10|1031|1030|1030.5|1029.9|1031.1|1030.1|1030.5|1029.6|3
1648650380000|2022-03-30 14:26:20|1031.1|1030.1|1030.9|1029.9|1031.3|1030.3|1030.6|1029.6|2
1648650390000|2022-03-30 14:26:30|1030.6|1030|1031.1|1030.1|1031.1|1030.3|1030.6|1030|3
1648650400000|2022-03-30 14:26:40|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|2
1648650410000|2022-03-30 14:26:50|1030.8|1030.2|1030.9|1030.3|1031.9|1030.9|1030.8|1030.1|4
1648650420000|2022-03-30 14:27:00|1030.8|1030.2|1031.3|1030.3|1031.3|1030.3|1030.8|1029.9|2
1648650430000|2022-03-30 14:27:10|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1
1648650440000|2022-03-30 14:27:20|1031.5|1030.5|1030.5|1029.9|1031.5|1030.7|1030.5|1029.9|3
1648650450000|2022-03-30 14:27:30|1030.8|1029.8|1030.3|1029.3|1030.8|1030.1|1030|1029.3|5
1648650460000|2022-03-30 14:27:40|1030.4|1029.4|1030.4|1029.8|1031.1|1030.2|1030.4|1029.4|48
1648650470000|2022-03-30 14:27:50|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|0
1648650480000|2022-03-30 14:28:00|1030.3|1029.7|1030.7|1030.1|1030.7|1030.1|1030.1|1029.5|1
1648650490000|2022-03-30 14:28:10|1030.2|1029.6|1030.4|1029.4|1030.4|1029.6|1030.2|1029.4|2
1648650500000|2022-03-30 14:28:20|1030.7|1029.7|1029.4|1028.8|1030.7|1029.8|1029.4|1028.8|8
1648650510000|2022-03-30 14:28:30|1029.6|1028.6|1029.7|1028.7|1029.7|1029|1028.6|1027.7|16
1648650520000|2022-03-30 14:28:40|1029.8|1028.8|1029.9|1028.9|1029.9|1029.3|1029.7|1028.7|1
1648650530000|2022-03-30 14:28:50|1030.1|1029.1|1030.5|1029.5|1030.5|1029.5|1029.9|1029|3
1648650540000|2022-03-30 14:29:00|1030.1|1029.3|1030|1029|1030.3|1029.3|1029.5|1028.6|2
1648650550000|2022-03-30 14:29:10|1030.1|1029.1|1029.5|1028.9|1030.1|1029.3|1029.3|1028.3|4
1648650560000|2022-03-30 14:29:20|1029.8|1028.8|1029.8|1028.8|1030.2|1029|1029.8|1028.7|2
1648650570000|2022-03-30 14:29:30|1030|1029|1030.3|1029.7|1030.3|1029.7|1029.6|1028.8|3
1648650580000|2022-03-30 14:29:40|1030.5|1029.5|1030.2|1029.6|1031.4|1030.3|1029.7|1029|18
1648650590000|2022-03-30 14:29:50|1030.5|1029.5|1030.5|1029.5|1030.9|1029.9|1030.1|1029.5|8
1648650600000|2022-03-30 14:30:00|1030.1|1029|1030.5|1029.5|1030.5|1029.9|1029.7|1029|20
1648650610000|2022-03-30 14:30:10|1030|1029|1030.6|1029.6|1030.7|1029.7|1029.4|1028.6|19
1648650620000|2022-03-30 14:30:20|1030.5|1029.9|1033.5|1032.5|1033.5|1032.5|1030.5|1029.9|10
1648650630000|2022-03-30 14:30:30|1033.8|1032.8|1036.4|1035.8|1036.4|1035.8|1033.8|1032.8|15
1648650640000|2022-03-30 14:30:40|1036|1035|1035.4|1034.4|1036|1035.4|1034.8|1033.8|13
1648650650000|2022-03-30 14:30:50|1035.3|1034.7|1034.1|1033.5|1035.8|1035.1|1034|1032.9|7
1648650660000|2022-03-30 14:31:00|1034|1033.4|1034|1033.4|1034.5|1033.9|1034|1033.3|3
1648650670000|2022-03-30 14:31:10|1034.1|1033.5|1034.6|1034|1035.1|1034.2|1034.1|1033.4|8
1648650680000|2022-03-30 14:31:20|1034.5|1033.9|1034.5|1033.9|1034.6|1034|1034.3|1033.4|7
1648650690000|2022-03-30 14:31:30|1034.6|1034|1035.4|1034.4|1035.4|1034.4|1034.6|1033.6|4
1648650700000|2022-03-30 14:31:40|1035.3|1034.7|1034.3|1033.7|1035.6|1034.7|1033.9|1033.2|12
1648650710000|2022-03-30 14:31:50|1034.1|1033.1|1034.1|1033.5|1034.8|1033.8|1034|1033.1|6
1648650720000|2022-03-30 14:32:00|1034|1033.4|1033.8|1033.2|1034|1033.4|1033.4|1032.5|8
1648650730000|2022-03-30 14:32:10|1033.9|1033.3|1033.3|1032.7|1034.2|1033.6|1033.3|1032.7|20
1648650740000|2022-03-30 14:32:20|1033.7|1033.1|1034|1033|1034.4|1033.4|1033.7|1033|2
1648650750000|2022-03-30 14:32:30|1033.9|1032.9|1034.1|1033.1|1034.1|1033.4|1033.5|1032.6|4
1648650760000|2022-03-30 14:32:40|1034.3|1033.5|1033.3|1032.3|1034.3|1033.7|1033.3|1032.3|2
1648650770000|2022-03-30 14:32:50|1034.1|1032.6|1033|1032.4|1034.1|1033|1032.8|1031.9|20
1648650780000|2022-03-30 14:33:00|1033.8|1033.2|1033.1|1032.1|1033.8|1033.2|1033|1032.1|7
1648650790000|2022-03-30 14:33:10|1032.9|1031.9|1033.2|1032.2|1033.2|1032.5|1032.9|1031.9|0
1648650800000|2022-03-30 14:33:20|1032.9|1032.3|1033|1032|1033.4|1032.5|1032.4|1031.6|8
1648650810000|2022-03-30 14:33:30|1032.6|1031.5|1032.5|1031.5|1032.9|1031.9|1032.1|1031.4|12
1648650820000|2022-03-30 14:33:40|1032.6|1031.6|1032.8|1032.2|1033.1|1032.5|1032.5|1031.6|5
1648650830000|2022-03-30 14:33:50|1033|1032|1032.8|1032.2|1033.3|1032.6|1032.5|1031.8|8
1648650840000|2022-03-30 14:34:00|1033|1032.4|1032.9|1032.3|1033.1|1032.4|1032.7|1031.8|5
1648650850000|2022-03-30 14:34:10|1033.2|1032.2|1032.9|1032.3|1033.3|1032.3|1032.8|1032|0
1648650870000|2022-03-30 14:34:30|1033.5|1032.5|1033|1032|1033.5|1032.5|1033|1032|2
1648650880000|2022-03-30 14:34:40|1033.2|1032.4|1033.3|1032.3|1033.5|1032.7|1032.9|1032|4
1648650890000|2022-03-30 14:34:50|1033.2|1032.2|1031.9|1031.3|1033.2|1032.2|1031.9|1031.3|7
1648650900000|2022-03-30 14:35:00|1032.3|1031.5|1032.6|1031.6|1032.6|1031.9|1031.7|1031.1|25
1648650910000|2022-03-30 14:35:10|1032.4|1031.8|1032.1|1031.5|1032.8|1031.8|1031.9|1031.2|5
1648650920000|2022-03-30 14:35:20|1032.3|1031.3|1032.1|1031.5|1032.3|1031.5|1032.1|1031.2|0
1648650930000|2022-03-30 14:35:30|1033|1032|1032.4|1031.8|1033|1032|1032.4|1031.5|2
1648650940000|2022-03-30 14:35:40|1032.5|1031.5|1032.4|1031.8|1032.6|1032|1032|1031.2|4
1648650950000|2022-03-30 14:35:50|1032.7|1032.1|1032.4|1031.8|1032.9|1032.3|1032.4|1031.7|9
1648650960000|2022-03-30 14:36:00|1032.6|1031.6|1032.4|1031.8|1032.8|1032.1|1032.4|1031.6|1
1648650970000|2022-03-30 14:36:10|1032.5|1031.5|1032.4|1031.8|1032.5|1031.8|1032.4|1031.5|1
1648650980000|2022-03-30 14:36:20|1032.5|1031.9|1032.3|1031.7|1032.5|1031.9|1032.3|1031.7|0
1648650990000|2022-03-30 14:36:30|||||||||11
1648651000000|2022-03-30 14:36:40|1031.7|1031.1|1031.8|1030.8|1031.8|1031.1|1031.7|1030.8|4
1648651010000|2022-03-30 14:36:50|1031.6|1031|1030.6|1029.6|1031.6|1031|1030.2|1029.6|8
1648651020000|2022-03-30 14:37:00|1030.3|1029.7|1029.8|1028.8|1030.3|1029.7|1029.6|1028.8|6
1648651030000|2022-03-30 14:37:10|1029.5|1028.9|1028|1027.4|1029.5|1028.9|1028|1027.4|2
1648651040000|2022-03-30 14:37:20|1028.1|1027.5|1028.1|1027.1|1028.1|1027.5|1027.6|1027|7
1648651050000|2022-03-30 14:37:30|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1648651060000|2022-03-30 14:37:40|1028.1|1027.5|1028.3|1027.7|1028.6|1027.7|1028.1|1027.4|1
1648651070000|2022-03-30 14:37:50|1028.1|1027.5|1029.2|1028.6|1029.2|1028.6|1028.1|1027.5|7
1648651080000|2022-03-30 14:38:00|1029.3|1028.3|1028.6|1028|1029.3|1028.3|1028.4|1027.6|9
1648651090000|2022-03-30 14:38:10|1029|1027.5|1028.1|1027.1|1029|1027.5|1027.1|1026.5|25
1648651100000|2022-03-30 14:38:20|1028|1027|1028|1027|1028|1027.2|1027|1026|16
1648651110000|2022-03-30 14:38:30|1027.9|1026.9|1029.1|1028.1|1029.1|1028.1|1027.9|1026.9|9
1648651120000|2022-03-30 14:38:40|1029.5|1028.9|1029.9|1028.9|1029.9|1028.9|1029.1|1028.2|7
1648651130000|2022-03-30 14:38:50|1029.7|1029.1|1029.1|1028.5|1030.5|1029.9|1029.1|1028.5|4
1648651140000|2022-03-30 14:39:00|1029.4|1028.4|1028.9|1028.3|1029.4|1028.6|1028.8|1027.8|2
1648651150000|2022-03-30 14:39:10|1029.4|1028.4|1028.4|1027.8|1029.4|1028.4|1028.4|1027.8|13
1648651160000|2022-03-30 14:39:20|1028.7|1028.1|1029|1028|1029|1028.1|1028.7|1028|4
1648651170000|2022-03-30 14:39:30|1028.8|1028.2|1029.2|1028.2|1029.2|1028.3|1028.7|1028|1
1648651180000|2022-03-30 14:39:40|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1
1648651190000|2022-03-30 14:39:50|1027.9|1027.3|1027.1|1026.5|1027.9|1027.3|1027.1|1026.5|1
1648651200000|2022-03-30 14:40:00|1027.3|1026.7|1027.9|1027.3|1028.2|1027.4|1027.3|1026.5|5
1648651210000|2022-03-30 14:40:10|1028.2|1027.2|1029.2|1028.2|1029.2|1028.3|1027.9|1027.2|23
1648651220000|2022-03-30 14:40:20|1029.3|1028.7|1029.3|1028.3|1029.3|1028.7|1028.9|1027.7|3
1648651230000|2022-03-30 14:40:30|1030.3|1029.7|1031.3|1030.3|1031.3|1030.3|1029.5|1028.9|8
1648651240000|2022-03-30 14:40:40|1030.7|1030.1|1031.3|1030.3|1031.6|1030.6|1030.7|1030|3
1648651250000|2022-03-30 14:40:50|1031.1|1030.1|1031.2|1030.6|1031.3|1030.6|1030.6|1029.6|3
1648651260000|2022-03-30 14:41:00|1031.5|1030.5|1030.8|1030.2|1031.6|1030.6|1030.3|1029.7|20
1648651270000|2022-03-30 14:41:10|1031|1030.4|1030.2|1029.6|1031|1030.4|1030.2|1029.6|4
1648651280000|2022-03-30 14:41:20|1030.6|1029.8|1030.4|1029.4|1030.8|1029.9|1030|1029.4|2
1648651290000|2022-03-30 14:41:30|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|0
1648651300000|2022-03-30 14:41:40|1030.1|1029.1|1029.4|1028.4|1030.1|1029.2|1029.3|1028.4|1
1648651310000|2022-03-30 14:41:50|1029.1|1028.5|1029.2|1028.2|1029.3|1028.5|1028.3|1027.7|11
1648651320000|2022-03-30 14:42:00|1029|1028.4|1028.3|1027.7|1029.4|1028.5|1028.2|1027.3|7
1648651330000|2022-03-30 14:42:10|1028.7|1027.8|1028.2|1027.6|1028.7|1027.8|1028|1027.1|2
1648651340000|2022-03-30 14:42:20|1028|1027.4|1027.6|1027|1028|1027.4|1027.4|1026.4|14
1648651350000|2022-03-30 14:42:30|1027.7|1027.1|1027.4|1026.8|1027.7|1027.1|1027.4|1026.7|3
1648651360000|2022-03-30 14:42:40|1027.7|1026.7|1026.8|1025.8|1027.7|1027|1026.5|1025.8|7
1648651370000|2022-03-30 14:42:50|1025.8|1024.3|1024.6|1023.1|1025.8|1024.4|1024.3|1023.1|21
1648651380000|2022-03-30 14:43:00|1024.1|1023.2|1023.8|1022.8|1024.1|1023.2|1023.3|1022.6|7
1648651390000|2022-03-30 14:43:10|1023.4|1022.7|1022.9|1022.3|1023.4|1022.7|1022.9|1022.3|3
1648651400000|2022-03-30 14:43:20|1023.1|1022.5|1023.5|1022.5|1024|1023.2|1023.1|1022.5|3
1648651410000|2022-03-30 14:43:30|1023.6|1022.6|1023.4|1022.4|1024.2|1023.2|1023.4|1022.4|1
1648651420000|2022-03-30 14:43:40|1023.6|1022.6|1023.7|1022.7|1023.7|1022.7|1023.3|1022.6|28
1648651430000|2022-03-30 14:43:50|1023.9|1023.1|1023.9|1023.3|1024.2|1023.3|1023.9|1023.1|1
1648651440000|2022-03-30 14:44:00|1024.2|1023.2|1023.4|1022.8|1024.2|1023.3|1023.2|1022.6|7
1648651450000|2022-03-30 14:44:10|1023.3|1022.7|1023.1|1022.5|1023.3|1022.7|1023|1022.4|1
1648651460000|2022-03-30 14:44:20|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.1|1022.5|0
1648651470000|2022-03-30 14:44:30|1023.1|1022.5|1023.1|1022.5|1023.1|1022.5|1023.1|1022.5|8
1648651480000|2022-03-30 14:44:40|1023.9|1022.9|1023.9|1022.9|1024.3|1023.3|1023.9|1022.9|7
1648651490000|2022-03-30 14:44:50|1023.8|1022.8|1023.7|1022.7|1024.1|1023.3|1023.7|1022.7|2
1648651500000|2022-03-30 14:45:00|1023.4|1022.8|1023.4|1022.8|1024.1|1023.1|1023.4|1022.5|3
1648651510000|2022-03-30 14:45:10|1023.6|1022.6|1023.6|1023|1023.9|1023.1|1023.2|1022.5|0
1648651520000|2022-03-30 14:45:20|1023.7|1023.1|1023.9|1022.9|1024|1023.3|1023.7|1022.9|1
1648651530000|2022-03-30 14:45:30|1023.7|1023.1|1024.4|1023.8|1024.4|1023.8|1023.7|1022.9|1
1648651540000|2022-03-30 14:45:40|1024.7|1023.7|1024.6|1024|1024.8|1024.1|1024.5|1023.7|7
1648651550000|2022-03-30 14:45:50|1024.8|1023.8|1024|1023.4|1024.8|1024|1024|1023.4|10
1648651560000|2022-03-30 14:46:00|1024.2|1023.2|1024.3|1023.7|1024.3|1023.7|1024.1|1023.1|0
1648651570000|2022-03-30 14:46:10|1024.6|1023.6|1024.6|1023.6|1024.7|1023.9|1024.2|1023.6|5
1648651580000|2022-03-30 14:46:20|1024.5|1023.9|1024.5|1023.9|1024.9|1024.1|1024.5|1023.6|6
1648651590000|2022-03-30 14:46:30|1024.7|1024.1|1024.7|1024.1|1024.9|1024.2|1024.5|1023.8|0
1648651600000|2022-03-30 14:46:40|1025.3|1024.3|1025.4|1024.4|1025.4|1024.6|1025.2|1024.3|4
1648651610000|2022-03-30 14:46:50|1025.2|1024.6|1025.1|1024.5|1025.4|1024.6|1025.1|1024.4|2
1648651620000|2022-03-30 14:47:00|1025|1024.4|1025.3|1024.3|1025.5|1024.7|1024.7|1024|7
1648651630000|2022-03-30 14:47:10|1024.7|1024.7|1025.1|1024.1|1025.1|1024.7|1024.7|1024|13
1648651640000|2022-03-30 14:47:20|1025|1024.4|1025|1024.4|1025.1|1024.4|1024.7|1024|0
1648651660000|2022-03-30 14:47:40|1024.9|1024.3|1024.7|1024.1|1025|1024.4|1024.4|1023.8|4
1648651670000|2022-03-30 14:47:50|1025|1024|1025|1024|1025|1024.4|1024.7|1024|4
1648651680000|2022-03-30 14:48:00|1025.2|1024.4|1026.4|1025.8|1026.5|1025.9|1025.2|1024.4|7
1648651690000|2022-03-30 14:48:10|1026.1|1025.5|1026.7|1026.1|1026.7|1026.1|1026|1025.3|5
1648651700000|2022-03-30 14:48:20|1026.8|1026.2|1027.8|1026.8|1028.4|1027.4|1026.8|1026|9
1648651710000|2022-03-30 14:48:30|1027.9|1026.9|1027.7|1027.1|1028.9|1027.9|1027.7|1026.8|13
1648651720000|2022-03-30 14:48:40|1027.9|1026.9|1028.6|1027.6|1029|1028.2|1027.8|1026.8|7
1648651730000|2022-03-30 14:48:50|1028.7|1027.7|1028|1027.4|1028.7|1027.9|1028|1027|1
1648651740000|2022-03-30 14:49:00|1028.1|1027.5|1028.6|1027.6|1028.6|1027.9|1028.1|1027.5|11
1648651750000|2022-03-30 14:49:10|1029.4|1028.4|1030|1029|1030|1029|1028.7|1027.8|15
1648651760000|2022-03-30 14:49:20|1030.3|1029.3|1028.8|1027.8|1030.3|1029.3|1028.8|1027.8|6
1648651770000|2022-03-30 14:49:30|1028.7|1027.7|1029.8|1028.8|1030|1029.4|1028.7|1027.7|19
1648651780000|2022-03-30 14:49:40|1029.9|1028.9|1029.8|1029.2|1029.9|1029.2|1029.3|1028.7|12
1648651790000|2022-03-30 14:49:50|1030.4|1029.8|1030.2|1029.2|1030.4|1029.8|1030.2|1029.2|14
1648651800000|2022-03-30 14:50:00|1030|1029.6|1029.3|1028.7|1030|1029.6|1029.3|1028.7|14
1648651810000|2022-03-30 14:50:10|1029.9|1028.9|1030.2|1029.6|1030.5|1029.7|1029.8|1028.9|5
1648651820000|2022-03-30 14:50:20|1030.8|1030.2|1031.1|1030.5|1031.2|1030.5|1030.8|1030.2|4
1648651830000|2022-03-30 14:50:30|1031|1030.4|1032.2|1031.2|1032.2|1031.2|1031|1030.4|2
1648651840000|2022-03-30 14:50:40|1032|1031.4|1032.8|1032.2|1033.1|1032.5|1032|1031.4|7
1648651850000|2022-03-30 14:50:50|1033.1|1032.5|1032.9|1031.9|1033.1|1032.5|1032.6|1031.9|25
1648651860000|2022-03-30 14:51:00|1032.8|1032.2|1033.2|1032.2|1033.4|1032.6|1032.8|1032.2|12
1648651870000|2022-03-30 14:51:10|1032.9|1032.3|1032.7|1032.1|1032.9|1032.3|1031.8|1031.2|11
1648651880000|2022-03-30 14:51:20|1032.4|1031.7|1031.7|1031.1|1032.4|1031.7|1031.6|1031|6
1648651890000|2022-03-30 14:51:30|1032.2|1031.2|1032.3|1031.7|1032.7|1032|1032.2|1031.2|5
1648651900000|2022-03-30 14:51:40|1032.2|1031.6|1031.4|1030.8|1032.2|1031.6|1030.7|1029.7|21
1648651910000|2022-03-30 14:51:50|1031.7|1030.7|1033.3|1032.7|1033.5|1032.7|1031.4|1030.7|8
1648651920000|2022-03-30 14:52:00|1033.2|1032.6|1032.2|1031.6|1033.2|1032.6|1032.2|1031.3|5
1648651930000|2022-03-30 14:52:10|1032|1031|1032.2|1031.6|1032.2|1031.6|1032|1031|2
1648651940000|2022-03-30 14:52:20|1032.4|1031.4|1032.3|1031.7|1032.4|1031.8|1032.3|1031.4|1
1648651950000|2022-03-30 14:52:30|1032.2|1031.2|1030|1029|1032.7|1031.7|1030|1029|17
1648651960000|2022-03-30 14:52:40|1030.1|1029.1|1030.7|1029.7|1030.7|1029.7|1030|1028.9|2
1648651970000|2022-03-30 14:52:50|1031|1029.5|1030.4|1028.9|1031|1029.9|1030.3|1028.9|3
1648651980000|2022-03-30 14:53:00|1030.5|1029|1029|1028|1030.5|1029.1|1029|1027.9|4
1648651990000|2022-03-30 14:53:10|1028.7|1027.5|1028.7|1028.1|1028.7|1028.1|1028.7|1027.5|1
1648652000000|2022-03-30 14:53:20|1028.8|1028.2|1030.9|1029.9|1030.9|1029.9|1028.8|1028|6
1648652010000|2022-03-30 14:53:30|1030.7|1030.1|1030.7|1029.2|1031.2|1030.1|1030.7|1029.2|4
1648652020000|2022-03-30 14:53:40|1030.5|1029.5|1030.9|1029.9|1030.9|1029.9|1030.5|1029.5|0
1648652030000|2022-03-30 14:53:50|1030.7|1030.1|1030.6|1029.6|1032.1|1030.6|1030.6|1029.6|13
1648652040000|2022-03-30 14:54:00|1030.4|1029.8|1030.2|1028.7|1030.4|1029.8|1029.5|1028.2|5
1648652050000|2022-03-30 14:54:10|1029.7|1028.2|1030.5|1029|1030.5|1029|1029.5|1028.2|1
1648652060000|2022-03-30 14:54:20|1030.4|1028.9|1030.3|1028.8|1030.4|1028.9|1030.3|1028.8|2
1648652070000|2022-03-30 14:54:30|1030.8|1029.3|1031|1029.5|1031|1029.8|1030.8|1029.3|1
1648652080000|2022-03-30 14:54:40|1031.1|1029.6|1030.9|1029.4|1031.1|1029.6|1030.3|1029|2
1648652090000|2022-03-30 14:54:50|1031|1029.5|1030.5|1029.5|1031|1029.5|1030.5|1029.2|1
1648652100000|2022-03-30 14:55:00|1030.7|1029.2|1030.6|1029.1|1030.7|1029.2|1030.3|1028.8|5
1648652110000|2022-03-30 14:55:10|1030.5|1029.5|1029.8|1029.2|1030.6|1029.5|1029.8|1028.9|12
1648652120000|2022-03-30 14:55:20|1030.3|1029.3|1030.3|1029.3|1030.3|1029.6|1030.2|1029.3|3
1648652130000|2022-03-30 14:55:30|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|0
1648652140000|2022-03-30 14:55:40|1030.3|1029.3|1030.2|1029.6|1030.4|1029.6|1030.2|1029.3|0
1648652150000|2022-03-30 14:55:50|1030.3|1029.7|1030.3|1029.3|1030.4|1029.7|1030.1|1029.3|2
1648652160000|2022-03-30 14:56:00|1030|1029.4|1030.8|1029.8|1031.3|1030.2|1030|1029.4|4
1648652170000|2022-03-30 14:56:10|1031.1|1029.6|1030.8|1029.8|1031.1|1029.8|1030.8|1029.6|48
1648652180000|2022-03-30 14:56:20|1031.1|1029.6|1030.8|1030.2|1031.3|1030.2|1030.7|1029.6|11
1648652190000|2022-03-30 14:56:30||1029.8||1029.8||1029.8||1029.8|4
1648652200000|2022-03-30 14:56:40|1030.5|1029.9|1031.1|1029.6|1031.1|1030|1030.5|1029.6|6
1648652210000|2022-03-30 14:56:50|1030.8|1029.8|1030.7|1029.7|1030.8|1029.8|1030.7|1029.7|0
1648652220000|2022-03-30 14:57:00|1030.4|1029.8|1030|1028.5|1030.8|1029.8|1029.9|1028.5|10
1648652230000|2022-03-30 14:57:10|1030.1|1028.6|1029.7|1028.7|1030.3|1028.9|1029.7|1028.6|0
1648652240000|2022-03-30 14:57:20|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|0
1648652250000|2022-03-30 14:57:30|1030.3|1029.3|1030.6|1029.1|1030.6|1029.3|1030.3|1029.1|2
1648652260000|2022-03-30 14:57:40|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|1
1648652270000|2022-03-30 14:57:50|1030.6|1029.1|1030.1|1028.6|1030.6|1029.3|1029.9|1028.6|13
1648652280000|2022-03-30 14:58:00|1030.2|1028.7|1030.6|1029.1|1030.6|1029.1|1030.2|1028.7|1
1648652290000|2022-03-30 14:58:10|1030.9|1029.4|1031|1030|1031.3|1030.2|1030.8|1029.4|1
1648652310000|2022-03-30 14:58:30|1030.6||1030.6||1030.6||1030.6||3
1648652320000|2022-03-30 14:58:40|1030.7|1029.7|1031.2|1029.7|1031.2|1029.8|1030.4|1029.6|4
1648652330000|2022-03-30 14:58:50|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|0
1648652350000|2022-03-30 14:59:10|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|1030.8|1029.8|5
1648652360000|2022-03-30 14:59:20|1030.8|1029.8|1030.5|1029.5|1030.8|1029.8|1030.4|1029.4|3
1648652370000|2022-03-30 14:59:30|1031|1029.3|1032.4|1031.8|1032.4|1031.8|1030.5|1029|27
1648652380000|2022-03-30 14:59:40|1032.5|1031.9|1034.7|1033.2|1034.9|1033.7|1032.5|1031.9|19
1648652390000|2022-03-30 14:59:50|1034.9|1033.4|1033.5|1032.9|1034.9|1033.5|1033.2|1031.9|32
1648652400000|2022-03-30 15:00:00|1033.6|1032.1|1033.8|1032.8|1033.8|1032.9|1032.9|1032|8
1648652410000|2022-03-30 15:00:10|1033.7|1033.1|1033.7|1033.1|1033.8|1033.1|1033.7|1032.8|0
1648652430000|2022-03-30 15:00:30|1033.6|1032.2|1033.3|1032.3|1033.7|1032.6|1033.2|1032.1|15
1648652440000|2022-03-30 15:00:40||1032.7||1032.7||1032.7||1032.7|0
1648652450000|2022-03-30 15:00:50|1033.6|1032.6|1034.5|1033|1034.5|1033.3|1033.6|1032.6|6
1648652460000|2022-03-30 15:01:00|1034.2|1033.6|1034.3|1032.8|1034.8|1033.9|1034.2|1032.8|5
1648652470000|2022-03-30 15:01:10|1034.4|1032.9|1034.1|1033.1|1034.5|1033.1|1034.1|1032.8|1
1648652480000|2022-03-30 15:01:20|1034.2|1033.2|1034|1033|1034.2|1033.2|1033.8|1033|2
1648652490000|2022-03-30 15:01:30|1034.1|1033.1|1034.2|1033.2|1034.2|1033.2|1034.1|1033.1|0
1648652500000|2022-03-30 15:01:40|1033.6|1032.1|1033.5|1032|1033.7|1032.4|1033|1032|4
1648652510000|2022-03-30 15:01:50|1033.3|1032.3|1033.7|1032.7|1034.1|1032.7|1033.2|1032|6
1648652520000|2022-03-30 15:02:00|1034|1032.5|1035.3|1034.3|1035.3|1034.3|1033.7|1032.5|9
1648652530000|2022-03-30 15:02:10|1035.5|1034.7|1034.9|1034.3|1035.5|1034.7|1034.9|1033.6|10
1648652540000|2022-03-30 15:02:20|1035.2|1034.2|1035.2|1034.2|1035.3|1034.2|1034.8|1033.8|1
1648652550000|2022-03-30 15:02:30|1035.3|1033.8|1034.9|1034.3|1035.3|1034.3|1034.8|1033.6|36
1648652560000|2022-03-30 15:02:40|1035.1|1034.1|1034.8|1033.8|1035.6|1034.8|1034.7|1033.8|4
1648652570000|2022-03-30 15:02:50|1034.7|1034.1|1033.8|1032.8|1034.8|1034.1|1033.8|1032.7|10
1648652580000|2022-03-30 15:03:00|1034.1|1032.6|1034.1|1033.5|1034.3|1033.5|1033.9|1032.6|0
1648652590000|2022-03-30 15:03:10|1034.4|1033.4|1034.4|1033.8|1034.8|1033.8|1034.4|1033.3|13
1648652600000|2022-03-30 15:03:20|1034.7|1033.7|1034|1033.4|1034.7|1033.8|1034|1033.1|2
1648652610000|2022-03-30 15:03:30|1033.9|1033.3|1031.8|1031.2|1034|1033.4|1031.8|1030.8|10
1648652620000|2022-03-30 15:03:40|1031.7|1031.1|1032.5|1031|1032.5|1031.3|1031.7|1031|1
1648652630000|2022-03-30 15:03:50|1032.6|1031.1|1033.4|1031.9|1033.4|1031.9|1032.6|1031.1|8
1648652660000|2022-03-30 15:04:20|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|4
1648652670000|2022-03-30 15:04:30|1033.4|1031.9|1031.4|1029.9|1033.4|1032.1|1031|1029.9|11
1648652680000|2022-03-30 15:04:40|1031.3|1029.8|1031.2|1030.2|1031.3|1030.2|1031.2|1029.7|2
1648652690000|2022-03-30 15:04:50|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|3
1648652700000|2022-03-30 15:05:00|1030.6|1030|1031.2|1030.2|1031.4|1030.2|1030.6|1029.9|5
1648652710000|2022-03-30 15:05:10|1030.9|1030.3|1030.9|1029.9|1031.1|1030.3|1030.9|1029.9|0
1648652720000|2022-03-30 15:05:20|||||||||1
1648652730000|2022-03-30 15:05:30|1030.8|1029.8|1030.9|1029.4|1030.9|1029.8|1030.1|1028.9|8
1648652740000|2022-03-30 15:05:40|1030.7|1029.7|1030.6|1029.6|1030.9|1029.7|1030.5|1029.2|0
1648652750000|2022-03-30 15:05:50|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|8
1648652760000|2022-03-30 15:06:00|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|0
1648652770000|2022-03-30 15:06:10|1030.5|1029|1030.6|1029.1|1030.8|1030|1030.1|1028.6|18
1648652780000|2022-03-30 15:06:20|1030.7|1029.2|1031.1|1029.6|1031.1|1029.7|1030.6|1029.2|1
1648652800000|2022-03-30 15:06:40|1030.8|1029.8|1030.4|1028.9|1030.9|1030.1|1030|1028.8|5
1648652810000|2022-03-30 15:06:50|1030.1|1029.1|1030.6|1029.1|1030.6|1029.2|1030.1|1029.1|0
1648652820000|2022-03-30 15:07:00|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|0
1648652830000|2022-03-30 15:07:10|1030.3|1029.7|1030.4|1029.4|1030.4|1029.8|1030.3|1029.4|1
1648652840000|2022-03-30 15:07:20|1030.2|1029.6|1030.1|1029.5|1030.2|1029.6|1030.1|1029.5|0
1648652860000|2022-03-30 15:07:40|1030.4|1028.9|1030.1|1029.1|1030.4|1029.5|1030.1|1028.9|8
1648652870000|2022-03-30 15:07:50|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|5
1648652880000|2022-03-30 15:08:00|1029.6|1028.1|1028.9|1028.3|1029.8|1028.7|1028.9|1028.1|9
1648652890000|2022-03-30 15:08:10|1028.7|1028.1|1029.4|1028.4|1029.8|1029|1028.4|1027.5|7
1648652900000|2022-03-30 15:08:20|1029.7|1028.2|1030.2|1028.7|1030.3|1028.8|1029.7|1028.2|2
1648652910000|2022-03-30 15:08:30|1030|1029|1030.1|1029.1|1030.2|1029.2|1030|1029|15
1648652920000|2022-03-30 15:08:40|1030.3|1028.8|1029.9|1028.4|1030.3|1028.8|1029.7|1028.2|0
1648652930000|2022-03-30 15:08:50|1029.7|1028.7|1029.6|1028.6|1029.9|1028.7|1029.6|1028.3|0
1648652940000|2022-03-30 15:09:00|1029.7|1028.7|1030|1029|1030|1029|1029.7|1028.7|3
1648652950000|2022-03-30 15:09:10|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|0
1648652960000|2022-03-30 15:09:20|1030.2|1029.2|1030.6|1029.1|1030.6|1029.2|1030.2|1029.1|2
1648652990000|2022-03-30 15:09:50|1030.3|1029.3|1029.9|1028.9|1030.6|1029.5|1029.7|1028.5|17
1648653000000|2022-03-30 15:10:00|1029.7|1029.1|1030.1|1029.5|1030.1|1029.5|1029.7|1028.9|1
1648653010000|2022-03-30 15:10:10|1029.8|1029.2|1029.7|1029.1|1029.8|1029.2|1029.7|1029.1|1
1648653020000|2022-03-30 15:10:20|1029.9|1028.9|1029.9|1029.3|1029.9|1029.3|1029.9|1028.9|0
1648653030000|2022-03-30 15:10:30|1030.3|1029.4|1031.2|1030.2|1031.4|1030.4|1030.3|1029.4|5
1648653040000|2022-03-30 15:10:40|1031|1030.4|1032|1031|1032.3|1031.7|1031|1030.4|19
1648653050000|2022-03-30 15:10:50|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|8
1648653060000|2022-03-30 15:11:00|1031.1|1030.5|1031.4|1030.4|1031.5|1030.6|1031|1030|3
1648653070000|2022-03-30 15:11:10|1031.2|1030.6|1031.4|1030.4|1031.4|1030.6|1031.2|1030.3|8
1648653080000|2022-03-30 15:11:20|1031.2|1030.2|1030.9|1029.9|1031.2|1030.3|1030.9|1029.9|9
1648653090000|2022-03-30 15:11:30|1030.2|1029.2|1030.4|1029.4|1030.4|1029.4|1030.1|1029.1|1
1648653100000|2022-03-30 15:11:40|1030.3|1029.3|1029.6|1029|1030.3|1029.3|1029.6|1028.6|3
1648653110000|2022-03-30 15:11:50|1029.5|1028.6|1029.3|1028.3|1029.5|1028.6|1029.3|1028.3|0
1648653120000|2022-03-30 15:12:00|1029.2|1028.2|1030.1|1029.1|1030.2|1029.5|1029.1|1028.2|2
1648653130000|2022-03-30 15:12:10|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1
1648653140000|2022-03-30 15:12:20|1030.4|1029.6|1030|1029.4|1030.6|1029.8|1030|1029.2|2
1648653150000|2022-03-30 15:12:30|1030.1|1029.5|1030.2|1029.2|1030.3|1029.5|1030.1|1029.2|0
1648653160000|2022-03-30 15:12:40|1030|1029.4|1030.7|1029.7|1030.7|1029.7|1030|1029.4|1
1648653170000|2022-03-30 15:12:50|1030.4|1029.8|1030.1|1029.5|1030.4|1029.8|1030.1|1029.3|4
1648653180000|2022-03-30 15:13:00|1030.3|1029.3|1029.8|1028.8|1030.3|1029.4|1029.7|1028.8|1
1648653190000|2022-03-30 15:13:10|1030.1|1029.5|1029.9|1029.3|1030.2|1029.5|1029.9|1029.2|16
1648653200000|2022-03-30 15:13:20|1029.8|1029.2|1029.4|1028.8|1029.8|1029.2|1029.4|1028.8|1
1648653210000|2022-03-30 15:13:30|1028.7|1027.7|1027.9|1026.9|1028.7|1027.8|1027.1|1026.4|11
1648653220000|2022-03-30 15:13:40|1027.7|1027.1|1026.9|1026.3|1027.7|1027.1|1026.9|1026.2|5
1648653230000|2022-03-30 15:13:50|1027|1025.9|1027.6|1027|1027.7|1027.1|1026.9|1025.9|13
1648653240000|2022-03-30 15:14:00|1027.9|1026.9|1027.7|1027.1|1028.3|1027.3|1027.7|1026.9|7
1648653250000|2022-03-30 15:14:10|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1648653260000|2022-03-30 15:14:20|1027.8|1027.2|1028.9|1027.9|1029.1|1028.4|1027.8|1027.2|6
1648653270000|2022-03-30 15:14:30|1028.7|1028.1|1029.8|1028.8|1029.9|1028.9|1028.7|1028.1|5
1648653280000|2022-03-30 15:14:40|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|0
1648653300000|2022-03-30 15:15:00|1029.8|1028.8|1029.1|1028.1|1029.8|1028.8|1028.6|1027.8|6
1648653310000|2022-03-30 15:15:10|1029.2|1028.2|1028.9|1028.3|1029.2|1028.3|1028.7|1028.1|0
1648653320000|2022-03-30 15:15:20|1028.8|1028.2|1028.7|1028.1|1028.8|1028.2|1028.7|1028.1|0
1648653330000|2022-03-30 15:15:30|1028.8|1028.2|1030|1029|1030|1029|1028.8|1028.2|7
1648653340000|2022-03-30 15:15:40|1029.7|1029.1|1030|1029.4|1030.1|1029.4|1029.6|1028.8|1
1648653350000|2022-03-30 15:15:50|1029.9|1028.9|1029.7|1028.7|1029.9|1028.9|1029|1028.4|3
1648653360000|2022-03-30 15:16:00|1029.5|1028.9|1029.2|1028.6|1029.5|1028.9|1029.2|1028.6|1
1648653370000|2022-03-30 15:16:10|1029.4|1028.4|1030.4|1029.4|1030.6|1029.6|1029.4|1028.4|2
1648653380000|2022-03-30 15:16:20|1030.5|1029.5|1030|1029.4|1031.2|1030.2|1030|1029.4|3
1648653390000|2022-03-30 15:16:30|||||||||8
1648653410000|2022-03-30 15:16:50|1029.8|1028.8|1029.9|1028.9|1029.9|1028.9|1029.8|1028.8|1
1648653420000|2022-03-30 15:17:00|1029.8|1028.8|1029.1|1028.5|1029.8|1028.9|1029.1|1028.5|1
1648653430000|2022-03-30 15:17:10|1029.2|1028.6|1030|1029.4|1030|1029.4|1029.2|1028.6|7
1648653440000|2022-03-30 15:17:20|1030.2|1029.2|1029.8|1029.2|1030.3|1029.7|1029.8|1028.9|1
1648653450000|2022-03-30 15:17:30|1030|1029|1030.2|1029.2|1030.2|1029.4|1029.8|1029|2
1648653460000|2022-03-30 15:17:40|1030.1|1029.1|1030.8|1030.2|1031|1030.2|1030.1|1029.1|2
1648653470000|2022-03-30 15:17:50|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1
1648653480000|2022-03-30 15:18:00|1030.3|1029.3|1030.3|1029.3|1030.5|1029.7|1030.3|1029.3|1
1648653490000|2022-03-30 15:18:10|1030.4|1029.4|1030.3|1029.7|1030.4|1029.7|1030.3|1029.4|1
1648653500000|2022-03-30 15:18:20|1030.5|1029.5|1030|1029|1030.5|1029.7|1030|1029|2
1648653510000|2022-03-30 15:18:30|1029.9|1028.9|1030|1029.4|1030.4|1029.6|1029.9|1028.7|6
1648653520000|2022-03-30 15:18:40|1029.9|1028.9|1030.3|1029.3|1030.7|1029.9|1029.7|1028.7|4
1648653530000|2022-03-30 15:18:50|1030|1029.4|1029.9|1028.9|1030.2|1029.6|1029.8|1028.8|6
1648653540000|2022-03-30 15:19:00|1029.8|1028.8|1029.9|1028.9|1029.9|1029|1029.4|1028.2|4
1648653550000|2022-03-30 15:19:10|1029.8|1028.8|1029.7|1029.1|1030.3|1029.3|1029.6|1028.8|11
1648653560000|2022-03-30 15:19:20|1029.6|1029|1028.7|1027.7|1030.5|1029.3|1028.7|1027.7|5
1648653570000|2022-03-30 15:19:30|1029|1027.5|1029.7|1028.7|1029.7|1028.7|1029|1027.5|5
1648653580000|2022-03-30 15:19:40|1030|1029|1029.4|1028.4|1030|1029|1029.1|1028.3|0
1648653590000|2022-03-30 15:19:50|1029.5|1028.5|1029|1028.4|1029.7|1028.9|1029|1028.4|8
1648653600000|2022-03-30 15:20:00|1028.2|1028|1027.4|1026.4|1028.5|1028|1027.4|1026.4|14
1648653610000|2022-03-30 15:20:10|1027.3|1026.3|1027.9|1026.9|1027.9|1026.9|1027.3|1026.3|0
1648653620000|2022-03-30 15:20:20|1028|1026.5|1027.4|1026.4|1028|1026.9|1027.3|1026.4|0
1648653630000|2022-03-30 15:20:30|1027.2|1026.6|1027.9|1026.9|1027.9|1026.9|1027.2|1026.6|1
1648653640000|2022-03-30 15:20:40|||||||||1
1648653650000|2022-03-30 15:20:50|1027.6|1027|1027.5|1026.5|1027.6|1027|1027.3|1026.5|4
1648653660000|2022-03-30 15:21:00|1027.8|1026.9|1026.8|1026.2|1027.8|1026.9|1026.7|1025.8|10
1648653670000|2022-03-30 15:21:10|1027|1026|1026.9|1025.9|1027.3|1026.3|1026.7|1025.9|1
1648653680000|2022-03-30 15:21:20|1027.3|1026.3|1028|1027|1028.5|1027.5|1027|1026|3
1648653690000|2022-03-30 15:21:30|1028.5|1027.9|1028|1027|1028.7|1027.9|1028|1027|3
1648653700000|2022-03-30 15:21:40|1027.7|1027.1|1028.5|1027.5|1028.5|1027.9|1027.7|1027.1|6
1648653710000|2022-03-30 15:21:50|1028.4|1027.8|1028.1|1027.1|1028.5|1027.8|1028.1|1027.1|12
1648653720000|2022-03-30 15:22:00|1028|1027.4|1028.3|1027.3|1028.3|1027.4|1028|1027.3|0
1648653730000|2022-03-30 15:22:10|1028.5|1027.5|1028.1|1027.5|1028.6|1027.6|1028.1|1027.4|1
1648653740000|2022-03-30 15:22:20|1028.5|1028|1028.5|1027.9|1029|1028|1028.5|1027.9|8
1648653760000|2022-03-30 15:22:40|||||||||1
1648653770000|2022-03-30 15:22:50|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|4
1648653780000|2022-03-30 15:23:00|1028.4|1027.4|1028|1027.4|1028.4|1027.4|1027.3|1026.5|5
1648653790000|2022-03-30 15:23:10|1028.1|1027.5|1028.3|1027.3|1029|1027.8|1028.1|1027.3|5
1648653800000|2022-03-30 15:23:20|1028.4|1027.4|1028.8|1027.8|1028.8|1027.8|1028|1027.3|4
1648653810000|2022-03-30 15:23:30|1028.7|1028.1|1028.8|1027.8|1028.8|1028.1|1028.7|1027.8|1
1648653820000|2022-03-30 15:23:40|1028.9|1027.9|1028.8|1027.8|1028.9|1027.9|1028.8|1027.8|0
1648653830000|2022-03-30 15:23:50|1028.5|1027.9|1028.6|1027.6|1028.6|1027.9|1028|1027.3|2
1648653840000|2022-03-30 15:24:00|1028.5|1027.9|1027.8|1026.8|1028.5|1027.9|1027.5|1026.7|10
1648653850000|2022-03-30 15:24:10|1027.4|1026.1|1026.9|1025.9|1027.4|1026.4|1026.5|1025.5|23
1648653860000|2022-03-30 15:24:20|1027.1|1025.6|1027|1026|1027.1|1026|1026.4|1025.4|1
1648653870000|2022-03-30 15:24:30|1026.9|1026.3|1026.2|1025.6|1027.1|1026.4|1026.2|1025.4|10
1648653880000|2022-03-30 15:24:40|1026.5|1025.9|1027.3|1026.3|1027.3|1026.3|1026.5|1025.9|5
1648653890000|2022-03-30 15:24:50|1027.2|1026.2|1027|1026|1027.2|1026.4|1026.9|1026|5
1648653900000|2022-03-30 15:25:00|1026.7|1026.1|1026.9|1025.9|1027|1026.1|1026.5|1025.9|12
1648653910000|2022-03-30 15:25:10|1026.7|1026.1|1026.9|1025.9|1026.9|1026.1|1026.6|1025.9|1
1648653920000|2022-03-30 15:25:20|1026.6|1025.6|1027.2|1026.6|1027.2|1026.6|1026.6|1025.6|8
1648653930000|2022-03-30 15:25:30|1027.8|1026.8|1027.6|1026.6|1028|1027.1|1027.6|1026.6|1
1648653940000|2022-03-30 15:25:40|1027.5|1026.5|1027.5|1026.5|1027.5|1026.7|1027|1026|2
1648653950000|2022-03-30 15:25:50|1027.7|1026.7|1027|1026|1027.7|1026.7|1027|1026|1
1648653960000|2022-03-30 15:26:00|1027.1|1026.1|1028.4|1026.9|1028.4|1026.9|1027|1026|8
1648653970000|2022-03-30 15:26:10|1028.2|1027.2|1028.2|1027.2|1028.3|1027.6|1027.6|1026.7|4
1648653980000|2022-03-30 15:26:20|1028|1027.4|1028.1|1027.1|1028.2|1027.6|1028|1027.1|1
1648653990000|2022-03-30 15:26:30|1028|1027.4|1028.1|1027.1|1028.3|1027.4|1028|1027.1|0
1648654000000|2022-03-30 15:26:40|1028.6|1027.7|1028.2|1027.2|1029|1027.8|1027.7|1027.1|25
1648654010000|2022-03-30 15:26:50|1028.3|1027.3|1028.3|1027.3|1028.6|1027.6|1027.9|1027|0
1648654020000|2022-03-30 15:27:00|1028.7|1027.7|1029.6|1029|1029.6|1029|1028.6|1027.7|9
1648654030000|2022-03-30 15:27:10|1029.8|1029.2|1030|1029|1030|1029.3|1029.8|1028.9|14
1648654040000|2022-03-30 15:27:20|1029.9|1028.9|1030|1029|1030.1|1029.1|1029.4|1028.4|5
1648654050000|2022-03-30 15:27:30|1030.1|1028.6|1029.9|1028.9|1030.1|1029|1029.7|1028.6|0
1648654070000|2022-03-30 15:27:50|1030|1029|1030.2|1029.2|1030.2|1029.2|1029.9|1028.9|1
1648654080000|2022-03-30 15:28:00|1029.9|1029.3|1029|1028|1029.9|1029.3|1029|1028|2
1648654090000|2022-03-30 15:28:10|1028.7|1028.1|1029.2|1028.2|1029.6|1028.5|1028.7|1027.8|2
1648654100000|2022-03-30 15:28:20|||||||||1
1648654110000|2022-03-30 15:28:30|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1648654120000|2022-03-30 15:28:40|1029.1|1028.5|1029.4|1028.8|1029.5|1028.8|1029.1|1028|1
1648654130000|2022-03-30 15:28:50|1029.5|1028.9|1030.3|1029.7|1030.3|1029.7|1029.5|1028.9|6
1648654140000|2022-03-30 15:29:00|1030.4|1029.8|1030.3|1029.7|1030.7|1029.8|1029.9|1028.7|11
1648654150000|2022-03-30 15:29:10|1030.4|1029.8|1031.8|1030.8|1032.3|1031.5|1030.4|1029.8|39
1648654160000|2022-03-30 15:29:20|1031.4|1030.9|1031.6|1030.6|1031.9|1031|1031.4|1030.6|3
1648654170000|2022-03-30 15:29:30|1031.5|1030.9|1031.3|1030.7|1031.5|1030.9|1031.3|1030.7|10
1648654180000|2022-03-30 15:29:40|1031.1|1030.5|1031.1|1030.1|1031.6|1030.7|1030.3|1029.5|10
1648654190000|2022-03-30 15:29:50|1031.5|1030|1031.5|1030.5|1031.5|1030.5|1031.3|1030|9
1648654200000|2022-03-30 15:30:00|1031.1|1030.2|1030.3|1029.7|1031.2|1030.5|1030.3|1029.7|2
1648654210000|2022-03-30 15:30:10|1030.6|1029.6|1031.2|1030.2|1031.2|1030.2|1030.4|1029.6|5
1648654230000|2022-03-30 15:30:30|1031.1|1030.5|1031.3|1030.7|1031.4|1030.7|1031.1|1030.4|1
1648654240000|2022-03-30 15:30:40|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1
1648654250000|2022-03-30 15:30:50|1030.8|1030.2|1030.9|1030.3|1030.9|1030.3|1030.8|1030.2|3
1648654260000|2022-03-30 15:31:00|1030.8|1030.2|1030.6|1030|1030.8|1030.2|1030.4|1029.4|5
1648654270000|2022-03-30 15:31:10|1030.7|1030.1|1030.9|1030.3|1031|1030.4|1030.7|1030.1|4
1648654280000|2022-03-30 15:31:20|1030.8|1030.2|1031|1030|1031.5|1030.5|1030.6|1030|4
1648654300000|2022-03-30 15:31:40|1030.4|1029.4|1030.3|1029.3|1030.4|1029.4|1030.3|1029.3|1
1648654310000|2022-03-30 15:31:50|1030.4|1029.4|1030.3|1029.3|1030.5|1029.9|1030.3|1029.3|0
1648654320000|2022-03-30 15:32:00|1030|1029.4|1030.2|1029.2|1030.2|1029.4|1029.8|1028.8|11
1648654330000|2022-03-30 15:32:10|||||||||1
1648654340000|2022-03-30 15:32:20|1029.3|1028.3|1029.3|1028.3|1029.7|1028.9|1028.9|1027.9|7
1648654350000|2022-03-30 15:32:30|1029.4|1028.4|1029.4|1028.4|1029.4|1028.6|1028.9|1027.9|10
1648654360000|2022-03-30 15:32:40|1029.6|1028.1|1028.9|1027.9|1029.6|1028.1|1028.9|1027.8|3
1648654370000|2022-03-30 15:32:50|1029.4|1028.4|1029.2|1028.6|1029.4|1028.6|1029.2|1028.4|0
1648654380000|2022-03-30 15:33:00|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|0
1648654390000|2022-03-30 15:33:10|1029.5|1028.5|1029.8|1029.2|1030|1029.2|1029.3|1028.5|5
1648654400000|2022-03-30 15:33:20|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|1
1648654410000|2022-03-30 15:33:30|1029.5|1028.9|1029.7|1028.7|1029.7|1028.9|1029.5|1028.7|1
1648654420000|2022-03-30 15:33:40|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1648654430000|2022-03-30 15:33:50|1029.2|1028.9|1029.8|1028.8|1029.9|1028.9|1029.2|1028.8|1
1648654440000|2022-03-30 15:34:00|1029.3|1028.3|1029|1028|1029.3|1028.3|1028.6|1027.6|2
1648654450000|2022-03-30 15:34:10|1028.9|1028.3|1029.2|1028.6|1029.2|1028.6|1028.9|1028.3|0
1648654460000|2022-03-30 15:34:20|1029.7|1029.1|1029.8|1028.8|1029.8|1029.1|1029.5|1028.8|1
1648654470000|2022-03-30 15:34:30|1029.5|1028.9|1029.5|1028.9|1029.8|1028.9|1029.5|1028.8|1
1648654480000|2022-03-30 15:34:40|1029.8|1029.2|1029.5|1028.9|1029.8|1029.2|1029.5|1028.9|1
1648654490000|2022-03-30 15:34:50|1029.8|1028.8|1028.5|1027.5|1029.8|1029.1|1028.4|1027.5|8
1648654500000|2022-03-30 15:35:00|1028.6|1027.9|1028.5|1027.9|1028.8|1027.9|1028.3|1027.2|3
1648654510000|2022-03-30 15:35:10|1028.4|1027.8|1027.7|1027.1|1028.8|1027.8|1027.7|1027.1|17
1648654520000|2022-03-30 15:35:20|1027.9|1027.3|1028.5|1027.5|1028.5|1027.5|1027.5|1026.5|8
1648654530000|2022-03-30 15:35:30|1028.3|1027.7|1028|1027.4|1028.5|1027.7|1028|1027.3|2
1648654540000|2022-03-30 15:35:40|1028.1|1027.5|1028.5|1027.5|1028.5|1027.5|1028.1|1027.5|1
1648654550000|2022-03-30 15:35:50|1028.3|1027.7|1028.5|1027.5|1028.5|1027.7|1028.3|1027.5|1
1648654560000|2022-03-30 15:36:00|1028.3|1027.7|1028.2|1027.6|1028.3|1027.7|1027.8|1026.8|6
1648654570000|2022-03-30 15:36:10|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1648654580000|2022-03-30 15:36:20|||||||||1
1648654590000|2022-03-30 15:36:30|1028.1|1027.5|1028.5|1027.5|1028.5|1027.6|1028.1|1027.3|0
1648654600000|2022-03-30 15:36:40||1027.9||1027.9||1027.9||1027.9|0
1648654610000|2022-03-30 15:36:50|1028.6|1027.6|1028.5|1027.9|1028.6|1027.9|1028.4|1027.5|1
1648654620000|2022-03-30 15:37:00|1028.8|1027.8|1028.5|1027.9|1028.8|1028.1|1028.5|1027.8|2
1648654630000|2022-03-30 15:37:10|1028|1027.4|1028.5|1027.5|1028.5|1027.5|1028|1027.3|2
1648654640000|2022-03-30 15:37:20|1028.4|1027.8|1028.5|1027.5|1028.6|1027.8|1028.4|1027.5|4
1648654650000|2022-03-30 15:37:30|1028.1|1027.4|1028.5|1027.5|1028.5|1027.5|1028.1|1027.4|2
1648654660000|2022-03-30 15:37:40|1028.3|1027.3|1028.5|1027.5|1028.5|1027.5|1028.1|1027.3|0
1648654670000|2022-03-30 15:37:50|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|8
1648654690000|2022-03-30 15:38:10|1028.2|1027.6|1028.2|1027.6|1028.3|1027.7|1028.2|1027.6|0
1648654700000|2022-03-30 15:38:20|1028.3|1027.7|1028.2|1027.6|1028.3|1027.7|1028.2|1027.6|0
1648654710000|2022-03-30 15:38:30|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|0
1648654730000|2022-03-30 15:38:50|1028.9|1027.9|1028|1027.4|1028.9|1027.9|1027.9|1027|6
1648654750000|2022-03-30 15:39:10|1028.5|1027.5|1028.8|1027.8|1028.8|1027.9|1028.5|1027.5|9
1648654760000|2022-03-30 15:39:20|1028.5|1027.9|1028.5|1027.5|1028.5|1027.9|1028.3|1027.5|0
1648654770000|2022-03-30 15:39:30|1028.7|1027.9|1028.8|1027.8|1028.8|1027.9|1028.5|1027.6|7
1648654790000|2022-03-30 15:39:50|1028.5|1027.9|1028.2|1027.6|1028.5|1027.9|1028.2|1027.6|1
1648654800000|2022-03-30 15:40:00|1028.3|1027.7|1028.5|1027.5|1028.5|1027.9|1028|1027|3
1648654810000|2022-03-30 15:40:10|1028.3|1027.3|1028.7|1028.1|1028.9|1028.2|1028.3|1027.3|6
1648654820000|2022-03-30 15:40:20|1028.8|1028.2|1029|1028.4|1029|1028.4|1028.8|1028.2|18
1648654830000|2022-03-30 15:40:30|1029.2|1028.6|1028.9|1027.9|1029.3|1028.6|1028.9|1027.8|11
1648654840000|2022-03-30 15:40:40|1028.6|1028|1028.2|1027.2|1028.9|1028.1|1028.2|1027.2|1
1648654850000|2022-03-30 15:40:50|1027.8|1026.7|1027.4|1026.8|1027.8|1026.8|1027.4|1026.7|3
1648654860000|2022-03-30 15:41:00|1027.3|1026.7|1027.8|1027.2|1027.8|1027.2|1027.3|1026.7|5
1648654870000|2022-03-30 15:41:10|1028.2|1027.1|1028|1027|1028.2|1027.2|1028|1027|2
1648654880000|2022-03-30 15:41:20|1028.1|1027.1|1027.8|1027.2|1028.2|1027.4|1027.8|1027|3
1648654890000|2022-03-30 15:41:30|1027.9|1027.3|1027.5|1026.9|1027.9|1027.3|1027.5|1026.9|0
1648654900000|2022-03-30 15:41:40|1027.8|1027.2|1028.1|1027.5|1028.1|1027.5|1027.8|1027.2|0
1648654910000|2022-03-30 15:41:50|1028|1027.4|1028|1027.4|1028.1|1027.4|1027.6|1026.9|3
1648654920000|2022-03-30 15:42:00|1027.8|1027.2|1027.5|1026.9|1027.8|1027.2|1027.5|1026.9|3
1648654930000|2022-03-30 15:42:10|||||||||4
1648654950000|2022-03-30 15:42:30|1028|1027.4|1028.7|1028.1|1029|1028.4|1028|1027.4|13
1648654960000|2022-03-30 15:42:40|1028.8|1028.2|1029.1|1028.5|1029.5|1028.5|1028.7|1028.1|16
1648654970000|2022-03-30 15:42:50|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1648654980000|2022-03-30 15:43:00|||||||||1
1648654990000|2022-03-30 15:43:10|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|11
1648655000000|2022-03-30 15:43:20||1027.8||1027.8||1027.8||1027.8|1
1648655010000|2022-03-30 15:43:30|1028.9|1027.9|1028.5|1027.9|1028.9|1027.9|1028.5|1027.8|2
1648655020000|2022-03-30 15:43:40|1028.8|1027.8|1028.9|1028.3|1029.3|1028.3|1028.7|1027.7|6
1648655030000|2022-03-30 15:43:50|1029|1028.4|1029.2|1028.6|1029.2|1028.6|1029|1028.4|15
1648655040000|2022-03-30 15:44:00|1029.1|1028.5|1029.5|1028.9|1029.7|1028.9|1029|1027.7|9
1648655050000|2022-03-30 15:44:10|1029.7|1028.2|1029.7|1028.2|1029.8|1028.9|1029.5|1028.2|3
1648655060000|2022-03-30 15:44:20|1029.5|1028.9|1029.8|1028.8|1029.8|1028.9|1029.5|1028.8|0
1648655070000|2022-03-30 15:44:30|1029.7|1029.1|1030|1029.4|1030|1029.4|1029.7|1029|8
1648655080000|2022-03-30 15:44:40|1029.9|1029.3|1030|1029.4|1030.2|1029.4|1029.8|1028.7|2
1648655090000|2022-03-30 15:44:50|1029.8|1029|1029.9|1028.9|1030.2|1029.1|1029.7|1028.7|7
1648655100000|2022-03-30 15:45:00|1030|1029|1030|1029|1030|1029|1030|1029|0
1648655110000|2022-03-30 15:45:10|1030.3|1028.8|1029.7|1028.2|1030.5|1029.1|1029.4|1028.2|4
1648655120000|2022-03-30 15:45:20|1029.5|1028.5|1030|1028.5|1030|1028.7|1029.5|1028.4|10
1648655130000|2022-03-30 15:45:30|1029.8|1028.8|1029.8|1029.2|1029.9|1029.2|1029.8|1028.8|2
1648655140000|2022-03-30 15:45:40|1029.7|1029.1|1030.1|1029.1|1030.1|1029.4|1029.7|1029.1|3
1648655150000|2022-03-30 15:45:50|||||||||9
1648655160000|2022-03-30 15:46:00|1030|1029.4|1031.2|1030.2|1031.6|1030.4|1030|1029.4|3
1648655170000|2022-03-30 15:46:10|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|0
1648655180000|2022-03-30 15:46:20|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1
1648655200000|2022-03-30 15:46:40|1031.1|1030.1|1031.9|1030.9|1031.9|1030.9|1031.1|1030.1|9
1648655210000|2022-03-30 15:46:50|1031.7|1031.1|1031.7|1030.2|1031.7|1031.1|1031.5|1030.2|3
1648655220000|2022-03-30 15:47:00|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|0
1648655230000|2022-03-30 15:47:10|1031.5|1030.5|1030.7|1029.2|1031.7|1030.5|1030.7|1029.2|4
1648655240000|2022-03-30 15:47:20|1030.3|1029.7|1031.3|1030.7|1031.4|1030.8|1030.3|1029.6|16
1648655250000|2022-03-30 15:47:30|1031.4|1030.8|1032|1031|1032|1031.3|1031.4|1030.7|3
1648655260000|2022-03-30 15:47:40|1031.9|1030.9|1031.9|1031.3|1032|1031.3|1031.9|1030.9|1
1648655270000|2022-03-30 15:47:50|1032|1031.4|1031.9|1031.3|1032|1031.4|1031.9|1031.3|0
1648655290000|2022-03-30 15:48:10|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1
1648655300000|2022-03-30 15:48:20|1032|1031.4|1031.8|1031.2|1032|1031.4|1031.8|1031.2|2
1648655310000|2022-03-30 15:48:30|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|8
1648655320000|2022-03-30 15:48:40|||||||||1
1648655330000|2022-03-30 15:48:50|1031.8|1031.2|1031.9|1031.3|1031.9|1031.3|1031.8|1031.2|0
1648655340000|2022-03-30 15:49:00|1032.2|1031.6|1032.8|1031.3|1032.8|1031.6|1032|1031.3|20
1648655350000|2022-03-30 15:49:10|1032.9|1031.4|1032.6|1032|1032.9|1032|1032.6|1031.3|2
1648655370000|2022-03-30 15:49:30|1033|1032.2|1033.2|1032.2|1033.2|1032.2|1033|1032.2|1
1648655380000|2022-03-30 15:49:40|1033|1032.4|1033.1|1032.5|1033.1|1032.5|1033|1032.4|1
1648655390000|2022-03-30 15:49:50|1033.2|1032.6|1034.5|1033.9|1034.7|1034|1033.2|1032.6|7
1648655400000|2022-03-30 15:50:00|1034|1033|1034|1033.4|1034.2|1033.4|1033.9|1033|18
1648655410000|2022-03-30 15:50:10|1034.1|1033.5|1035.8|1034.3|1035.8|1034.3|1034.1|1033.5|2
1648655420000|2022-03-30 15:50:20|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|0
1648655430000|2022-03-30 15:50:30|1035.4|1034.4|1035.6|1034.6|1035.7|1034.8|1035.3|1034.2|5
1648655440000|2022-03-30 15:50:40|1035.5|1034.5|1034.7|1033.7|1035.5|1034.5|1034.7|1033.7|13
1648655450000|2022-03-30 15:50:50|1034.3|1033.3|1034.3|1033.3|1034.3|1033.3|1034.3|1033.3|1
1648655460000|2022-03-30 15:51:00|1034.1|1033.5|1032.9|1031.4|1034.1|1033.5|1032.8|1031.3|18
1648655470000|2022-03-30 15:51:10|1032.4|1031.8|1032.1|1031.5|1032.5|1031.8|1032.1|1031.4|12
1648655480000|2022-03-30 15:51:20|1032.8|1031.8|1032.8|1031.8|1033|1031.8|1032.7|1031.5|3
1648655490000|2022-03-30 15:51:30|1032.4|1031.5|1032.5|1031.5|1032.8|1031.6|1032.4|1031.3|1
1648655500000|2022-03-30 15:51:40|1032.3|1031.7|1032.4|1031.8|1032.4|1031.8|1032.3|1031.7|0
1648655510000|2022-03-30 15:51:50|1032.8|1031.9|1032.6|1032|1032.9|1032|1032.5|1031.9|3
1648655520000|2022-03-30 15:52:00|1032.7|1032.1|1032.7|1032.1|1032.9|1032.1|1032.7|1031.9|2
1648655530000|2022-03-30 15:52:10|1032.8|1032.2|1032.7|1031.7|1033.1|1032.2|1032.6|1031.7|3
1648655540000|2022-03-30 15:52:20|1032.8|1031.8|1032.5|1031.9|1032.8|1031.9|1032.5|1031.8|2
1648655550000|2022-03-30 15:52:30|1032.4|1031.4|1031.5|1030.9|1032.4|1031.6|1031.5|1030.7|10
1648655570000|2022-03-30 15:52:50|1031.7|1031.1|1031.5|1030.9|1031.9|1031.1|1031.5|1030.9|3
1648655590000|2022-03-30 15:53:10|1031.9|1031.1|1031.8|1031.2|1031.9|1031.2|1031.7|1031.1|1
1648655600000|2022-03-30 15:53:20|1032|1031.4|1031.4|1030.4|1032|1031.4|1031.4|1030.4|6
1648655610000|2022-03-30 15:53:30|1031.5|1030.5|1031.5|1030.5|1031.9|1030.6|1031.5|1030.4|4
1648655630000|2022-03-30 15:53:50|||||||||9
1648655660000|2022-03-30 15:54:20|1031.6|1030.6|1031.5|1030.5|1031.6|1030.6|1031.5|1030.5|1
1648655670000|2022-03-30 15:54:30|1031.6|1030.6|1031.4|1030.4|1031.7|1030.7|1031.4|1030.4|0
1648655680000|2022-03-30 15:54:40|1030.9|1029.9|1030.8|1030.2|1030.9|1030.2|1030.8|1029.9|1
1648655690000|2022-03-30 15:54:50|||||||||2
1648655710000|2022-03-30 15:55:10|1031|1030|1031|1030|1031.1|1030.1|1031|1030|2
1648655740000|2022-03-30 15:55:40|1031.1|1030.5|1031.2|1030.2|1031.3|1030.5|1031|1029.8|12
1648655750000|2022-03-30 15:55:50|1031.1|1030.1|1031|1030.4|1031.2|1030.4|1031|1030.1|0
1648655760000|2022-03-30 15:56:00|1031.1|1030.5|1031.2|1030.6|1031.2|1030.6|1031.1|1030.5|2
1648655770000|2022-03-30 15:56:10|1031.1|1030.5|1032.7|1031.2|1032.7|1031.5|1031.1|1030.5|42
1648655780000|2022-03-30 15:56:20|1032.5|1031.5|1032.6|1031.6|1032.6|1031.6|1032.5|1031.5|1
1648655790000|2022-03-30 15:56:30|1032.7|1031.7|1032.1|1031.1|1032.7|1032|1031.9|1031.1|9
1648655800000|2022-03-30 15:56:40|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1
1648655810000|2022-03-30 15:56:50|1032.3|1031.6|1032.2|1031.6|1032.3|1031.7|1032.2|1031.6|1
1648655820000|2022-03-30 15:57:00|1031.7|1031.1|1030.5|1029.9|1031.7|1031.1|1030.4|1029.2|8
1648655830000|2022-03-30 15:57:10|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|1030.7|1029.7|3
1648655840000|2022-03-30 15:57:20|1030.5|1029.5|1030.1|1029.5|1030.5|1029.5|1030.1|1029.5|4
1648655850000|2022-03-30 15:57:30|1030.2|1029.6|1030.3|1029.3|1030.5|1029.8|1030.2|1029.2|2
1648655860000|2022-03-30 15:57:40|1030.1|1029.5|1030.2|1029.6|1030.5|1029.6|1030.1|1029.4|1
1648655870000|2022-03-30 15:57:50|1030.4|1029.4|1030.6|1029.6|1030.7|1029.6|1030.2|1029.2|1
1648655880000|2022-03-30 15:58:00|1030.2|1029.8|1030.8|1029.8|1031.1|1030.2|1030.2|1029.6|4
1648655900000|2022-03-30 15:58:20|1030.7|1029.7|1031.1|1029.6|1031.1|1029.8|1030.4|1029.6|1
1648655910000|2022-03-30 15:58:30|1030.8|1030.2|1030.9|1030.3|1030.9|1030.3|1030.8|1030.2|1
1648655920000|2022-03-30 15:58:40|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.4|0
1648655930000|2022-03-30 15:58:50|1031.6|1030.1|1031.5|1030.9|1031.6|1030.9|1031.4|1030.1|4
1648655940000|2022-03-30 15:59:00|1031.6|1031|1031.9|1030.9|1032.2|1031.5|1031.6|1030.9|4
1648655950000|2022-03-30 15:59:10|1031.5|1030.4|1031.4|1030.4|1031.7|1030.5|1031.4|1030.2|96
1648655960000|2022-03-30 15:59:20|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1
1648655970000|2022-03-30 15:59:30|||||||||1
1648655980000|2022-03-30 15:59:40|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|43
1648655990000|2022-03-30 15:59:50|1031.2|1030.6|1032.2|1030.7|1032.3|1030.9|1031.2|1030.5|3
1648656000000|2022-03-30 16:00:00|1032.3|1030.8|1032.7|1031.2|1032.7|1031.5|1032.1|1030.8|35
1648656010000|2022-03-30 16:00:10|1032.4|1031.4|1032.3|1031.3|1032.4|1031.4|1032.3|1031.3|0
1648656020000|2022-03-30 16:00:20|1032.7|1031.2|1032.5|1031.5|1033.4|1032.1|1032.3|1031.2|7
1648656030000|2022-03-30 16:00:30|1032.3|1031.7|1032.5|1031.5|1032.5|1031.7|1032.1|1031.4|1
1648656040000|2022-03-30 16:00:40|1032.4|1031.4|1032.4|1031.8|1032.9|1031.9|1032.3|1031.4|0
1648656050000|2022-03-30 16:00:50|1032.3|1031.7|1032.5|1031|1032.5|1031.7|1032.3|1031|5
1648656060000|2022-03-30 16:01:00|1032.1|1031.1|1032.4|1031.4|1032.5|1031.5|1032.1|1030.9|2
1648656070000|2022-03-30 16:01:10|1032.2|1031.6|1032.3|1031.7|1032.3|1031.7|1032.2|1031.6|0
1648656080000|2022-03-30 16:01:20|1031.9|1030.4|1032|1031|1032|1031|1031.9|1030.4|8
1648656090000|2022-03-30 16:01:30|1031.8|1031.2|1032.4|1031.4|1032.5|1031.7|1031.8|1030.9|1
1648656100000|2022-03-30 16:01:40|1032.5|1031|1032|1030.5|1032.5|1031|1032|1030.5|0
1648656110000|2022-03-30 16:01:50|1031.7|1030.7|1031.5|1030.5|1031.8|1031|1031.3|1030.3|11
1648656120000|2022-03-30 16:02:00|1031.4|1030.8|1031.5|1030.5|1031.5|1030.8|1031.4|1030.4|0
1648656130000|2022-03-30 16:02:10|1031.3|1030.3|1031.1|1030.5|1031.3|1030.5|1031.1|1030.3|0
1648656140000|2022-03-30 16:02:20|1031.3|1030.3|1031.8|1030.3|1031.8|1030.3|1031.3|1030.2|1
1648656150000|2022-03-30 16:02:30|1031.4|1030.8|1031.5|1030.5|1031.9|1030.9|1031.4|1030.5|2
1648656160000|2022-03-30 16:02:40|1031.6|1030.6|1031.7|1031.1|1032|1031.1|1031.5|1030.5|0
1648656170000|2022-03-30 16:02:50|1032|1031|1032.1|1031.1|1032.3|1031.3|1031.6|1030.4|23
1648656180000|2022-03-30 16:03:00|1031.9|1030.9|1033.6|1032.6|1033.6|1032.6|1031.9|1030.6|18
1648656190000|2022-03-30 16:03:10|1033.4|1032.8|1033.3|1032.3|1033.6|1032.8|1033.1|1032.3|6
1648656200000|2022-03-30 16:03:20|1033.2|1032.6|1033.7|1033.1|1033.9|1033.1|1033.2|1032.5|1
1648656210000|2022-03-30 16:03:30|1033.6|1033|1034.4|1033.4|1034.4|1033.5|1033.6|1033|8
1648656220000|2022-03-30 16:03:40|1034.3|1033.3|1033.7|1033.1|1034.3|1033.4|1033.7|1032.8|6
1648656230000|2022-03-30 16:03:50|1034.1|1032.6|1034.5|1033|1034.6|1033.6|1033.7|1032.6|6
1648656240000|2022-03-30 16:04:00|1034.2|1033.2|1034.2|1033.2|1034.5|1033.2|1034.2|1033|0
1648656250000|2022-03-30 16:04:10|1034.1|1033.1|1033.7|1033.1|1034.1|1033.1|1033.7|1033.1|1
1648656260000|2022-03-30 16:04:20|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|3
1648656270000|2022-03-30 16:04:30|1033.8|1032.8|1033.5|1032.9|1033.8|1033|1033.5|1032.8|23
1648656280000|2022-03-30 16:04:40|1033.4|1032.8|1033.4|1032.8|1033.5|1032.8|1033.1|1032.4|3
1648656290000|2022-03-30 16:04:50|1033.6|1032.6|1033.6|1033|1033.6|1033|1033.5|1032.6|2
1648656300000|2022-03-30 16:05:00|1034.1|1033.1|1034.5|1033|1034.5|1033.4|1034.1|1033|3
1648656310000|2022-03-30 16:05:10|1034.1|1033.1|1033.8|1032.8|1034.1|1033.1|1033.4|1032.5|55
1648656320000|2022-03-30 16:05:20|1033.6|1033|1033.6|1032.6|1033.7|1033|1033.6|1032.6|0
1648656330000|2022-03-30 16:05:30|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1
1648656340000|2022-03-30 16:05:40|1033.6|1032.6|1033.6|1032.6|1033.7|1032.7|1033.6|1032.6|0
1648656350000|2022-03-30 16:05:50|1033.4|1032.8|1033.5|1032.5|1033.5|1032.8|1033.1|1032.4|2
1648656360000|2022-03-30 16:06:00|1033.4|1032.4|1033.7|1032.7|1033.7|1032.7|1033.4|1032.4|3
1648656370000|2022-03-30 16:06:10|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1648656380000|2022-03-30 16:06:20|1034.1|1033.1|1033.9|1032.9|1034.1|1033.1|1033.8|1032.8|2
1648656390000|2022-03-30 16:06:30|1033.7|1033.1|1034.3|1033.3|1034.4|1033.4|1033.7|1033.1|5
1648656400000|2022-03-30 16:06:40|1034.4|1033.4|1034.3|1032.8|1034.4|1033.4|1034.1|1032.8|1
1648656410000|2022-03-30 16:06:50|1033.9|1032.9|1034.1|1033.1|1034.2|1033.1|1033.9|1032.7|0
1648656420000|2022-03-30 16:07:00|1034|1033.4|1033.8|1032.3|1034.3|1033.4|1033.4|1032.3|3
1648656430000|2022-03-30 16:07:10|1033.6|1032.6|1033.7|1032.2|1033.7|1032.8|1033.3|1032.2|11
1648656440000|2022-03-30 16:07:20|1033.5|1032.5|1033.8|1032.3|1033.8|1032.6|1033.5|1032.2|2
1648656450000|2022-03-30 16:07:30|1033.2|1032.6|1032.9|1032.3|1033.2|1032.6|1032.9|1032.3|4
1648656460000|2022-03-30 16:07:40|1032.8|1032.2|1033|1032|1033|1032.2|1032.8|1031.9|9
1648656470000|2022-03-30 16:07:50|1033.1|1032.1|1033.3|1031.8|1033.3|1032.5|1033|1031.8|2
1648656480000|2022-03-30 16:08:00|1033.1|1032.1|1033.5|1032.5|1033.5|1032.5|1033.1|1031.8|1
1648656490000|2022-03-30 16:08:10|1033.6|1032.1|1033.5|1032.5|1033.6|1032.5|1033.5|1032.1|0
1648656500000|2022-03-30 16:08:20|1033.4|1032.8|1033.1|1032.1|1033.6|1032.8|1033.1|1032.1|1
1648656510000|2022-03-30 16:08:30||1032.5||1032.5||1032.5||1032.5|0
1648656520000|2022-03-30 16:08:40|1032.9|1032.3|1033.1|1032.1|1033.1|1032.3|1032.8|1032.1|2
1648656530000|2022-03-30 16:08:50|1033.3|1032.5|1033.5|1032.5|1033.5|1032.5|1033.3|1032.3|1
1648656540000|2022-03-30 16:09:00|1033.2|1032.6|1032.9|1031.9|1033.8|1033|1032.5|1031.8|3
1648656550000|2022-03-30 16:09:10|1032.8|1031.8|1032.4|1031.8|1032.8|1031.9|1032.4|1031.5|9
1648656560000|2022-03-30 16:09:20|||||||||1
1648656570000|2022-03-30 16:09:30|1032.3|1031.7|1032.3|1030.8|1032.3|1031.7|1032.1|1030.8|7
1648656580000|2022-03-30 16:09:40|1032.1|1031.5|1032.4|1031.4|1032.4|1031.5|1032.1|1031.1|2
1648656590000|2022-03-30 16:09:50|1032.1|1031.5|1032.4|1031.8|1032.8|1031.8|1032|1031.2|23
1648656600000|2022-03-30 16:10:00|1032.3|1031.7|1032.1|1031.5|1032.5|1031.8|1032.1|1031.4|1
1648656610000|2022-03-30 16:10:10|1032.3|1031.3|1032.1|1031.5|1032.4|1031.5|1032.1|1031.3|2
1648656620000|2022-03-30 16:10:20|1032.5|1031.4|1032.6|1031.6|1032.6|1031.6|1032.2|1031.3|2
1648656630000|2022-03-30 16:10:30|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|0
1648656640000|2022-03-30 16:10:40|1032.2|1031.6|1032.3|1031.7|1032.3|1031.7|1032.2|1031.6|1
1648656650000|2022-03-30 16:10:50|1031.7|1031.1|1031.5|1030.9|1031.7|1031.1|1031|1030.4|8
1648656660000|2022-03-30 16:11:00|1031.8|1031.2|1031.6|1031|1032|1031.2|1031.5|1030.9|3
1648656670000|2022-03-30 16:11:10|1031.5|1030.9|1031.8|1031.2|1032|1031.2|1031.5|1030.9|6
1648656680000|2022-03-30 16:11:20|1031.6|1031|1032|1031.4|1032|1031.4|1031.6|1030.8|3
1648656690000|2022-03-30 16:11:30|1031.9|1031.3|1032|1031.4|1032|1031.4|1031.7|1031.1|3
1648656700000|2022-03-30 16:11:40|1032.3|1031.7|1032.1|1031.5|1032.3|1031.7|1031.8|1031.1|6
1648656710000|2022-03-30 16:11:50|1032|1031.4|1032.1|1031.5|1032.1|1031.5|1032|1031.4|3
1648656720000|2022-03-30 16:12:00|1032|1031.4|1032.5|1031.9|1032.5|1031.9|1032|1031.3|1
1648656730000|2022-03-30 16:12:10|1032.7|1032.1|1032.5|1031.9|1032.7|1032.1|1032.4|1031.8|3
1648656740000|2022-03-30 16:12:20|1032.2|1031.6|1032.6|1032|1032.8|1032.1|1032.2|1031.6|14
1648656750000|2022-03-30 16:12:30|1032.4|1031.8|1032.2|1031.6|1032.4|1031.8|1032.2|1031.3|11
1648656760000|2022-03-30 16:12:40|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|10
1648656770000|2022-03-30 16:12:50|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|0
1648656780000|2022-03-30 16:13:00|1032.3|1031.7|1031.5|1030.9|1032.3|1031.7|1031.5|1030.9|14
1648656790000|2022-03-30 16:13:10|||||||||1
1648656800000|2022-03-30 16:13:20|1031.6|1031|1032.3|1031.7|1032.3|1031.7|1031.6|1031|3
1648656810000|2022-03-30 16:13:30|1032.4|1031.8|1032.3|1031.7|1032.4|1031.8|1031.8|1031.2|2
1648656820000|2022-03-30 16:13:40|1032.4|1031.4|1032.2|1031.6|1032.4|1031.6|1032.2|1031.4|1
1648656830000|2022-03-30 16:13:50|1032.3|1031.7|1032.5|1031.9|1032.5|1031.9|1032.2|1031.4|3
1648656840000|2022-03-30 16:14:00|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|1
1648656860000|2022-03-30 16:14:20|1032.7|1032.1|1032.5|1031.9|1032.8|1032.1|1032.3|1031.7|6
1648656870000|2022-03-30 16:14:30|1032.4|1031.8|1032.6|1032|1032.9|1032.1|1032.2|1031.4|1
1648656880000|2022-03-30 16:14:40|1032.5|1031.9|1032.7|1032.1|1032.7|1032.1|1032.5|1031.9|1
1648656890000|2022-03-30 16:14:50|1032.8|1031.8|1032.2|1031.6|1032.8|1032|1032.2|1031.6|2
1648656900000|2022-03-30 16:15:00|1031.9|1031.3|1032.6|1032|1032.6|1032|1031.9|1031.3|5
1648656910000|2022-03-30 16:15:10|1032.5|1031.9|1032.9|1032.3|1032.9|1032.3|1032.5|1031.9|8
1648656920000|2022-03-30 16:15:20|1032.5|1031.9|1032.7|1032.1|1032.7|1032.1|1032.5|1031.9|7
1648656930000|2022-03-30 16:15:30|1032.6|1032|1032.8|1031.8|1032.8|1032|1032.6|1031.8|5
1648656940000|2022-03-30 16:15:40|1032.7|1032.1|1032.7|1032.1|1032.9|1032.3|1032.7|1032.1|3
1648656950000|2022-03-30 16:15:50|1032.6|1032|1032|1031.4|1032.8|1032.2|1032|1031.4|7
1648656960000|2022-03-30 16:16:00|1032.1|1031.1|1031.7|1031.1|1032.1|1031.4|1031.7|1031.1|1
1648656970000|2022-03-30 16:16:10|1031.8|1031.2|1032.1|1031.5|1032.1|1031.5|1031.8|1031.2|5
1648656980000|2022-03-30 16:16:20|||||||||1
1648656990000|2022-03-30 16:16:30|1032.2|1031.2|1032.1|1031.5|1032.2|1031.5|1032.1|1031.2|0
1648657000000|2022-03-30 16:16:40|1032.2|1031.6|1032.4|1031.8|1032.4|1031.8|1032.2|1031.6|3
1648657010000|2022-03-30 16:16:50|1032.9|1031.9|1032.9|1032.3|1032.9|1032.3|1032.6|1031.9|4
1648657020000|2022-03-30 16:17:00|1032.6|1032|1033.3|1032.7|1033.3|1032.7|1032.4|1031.8|10
1648657030000|2022-03-30 16:17:10|1033.2|1032.6|1033.4|1032.8|1033.4|1032.8|1033.2|1032.6|0
1648657040000|2022-03-30 16:17:20|1033.5|1032.9|1033.7|1033.1|1034.1|1033.2|1033.5|1032.9|3
1648657050000|2022-03-30 16:17:30|1033.6|1032.6|1033.7|1033.1|1033.7|1033.1|1033.5|1032.6|10
1648657060000|2022-03-30 16:17:40|1033.6|1033|1033.1|1032.5|1033.6|1033|1033.1|1032.5|3
1648657070000|2022-03-30 16:17:50|1033.2|1032.2|1032.7|1031.7|1033.2|1032.3|1032.7|1031.7|10
1648657080000|2022-03-30 16:18:00|1032.6|1032|1033.3|1032.7|1033.3|1032.7|1032.6|1031.8|1
1648657090000|2022-03-30 16:18:10|1033.2|1032.6|1033.3|1032.7|1033.3|1032.7|1033.1|1032.5|7
1648657100000|2022-03-30 16:18:20|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|2
1648657110000|2022-03-30 16:18:30|1033.3|1032.7|1033.5|1032.5|1033.5|1032.7|1033.3|1032.5|0
1648657120000|2022-03-30 16:18:40|1033.1|1032.3|1033.1|1032.5|1033.3|1032.7|1033.1|1032.3|4
1648657130000|2022-03-30 16:18:50|1033.7|1032.7|1033.8|1032.8|1034|1033|1033.6|1032.7|3
1648657140000|2022-03-30 16:19:00|1033.6|1033|1033.7|1033.1|1033.8|1033.1|1033.6|1032.8|0
1648657150000|2022-03-30 16:19:10|1033.9|1033.3|1033.9|1033.3|1034.2|1033.4|1033.9|1033.2|1
1648657170000|2022-03-30 16:19:30|1033.8|1033.2|1033.8|1033.2|1034.2|1033.2|1033.8|1033.2|0
1648657180000|2022-03-30 16:19:40|1034.1|1033.5|1034.3|1033.7|1034.3|1033.7|1034.1|1033.5|3
1648657190000|2022-03-30 16:19:50|1034.2|1033.6|1034.1|1033.5|1034.2|1033.6|1034.1|1033.5|32
1648657200000|2022-03-30 16:20:00|1033.9|1033.3|1033.4|1032.8|1033.9|1033.3|1033.1|1032.4|5
1648657210000|2022-03-30 16:20:10|1033.5|1032.9|1033.6|1033|1033.7|1033|1032.9|1032.3|42
1648657220000|2022-03-30 16:20:20|1033.1|1032.5|1033.4|1032.8|1033.4|1032.8|1032.9|1032.3|29
1648657230000|2022-03-30 16:20:30|1033.5|1032.9|1033.4|1032.8|1033.5|1032.9|1033.4|1032.8|11
1648657240000|2022-03-30 16:20:40|1033.3|1032.7|1033.3|1032.7|1033.5|1032.9|1033.2|1032.6|2
1648657250000|2022-03-30 16:20:50|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|0
1648657260000|2022-03-30 16:21:00|1033.4|1032.8|1033.5|1032.9|1033.6|1033|1033.4|1032.8|6
1648657270000|2022-03-30 16:21:10|1033.4|1032.8|1033.6|1033|1033.6|1033|1033.4|1032.8|1
1648657280000|2022-03-30 16:21:20|1034.1|1033.5|1034.1|1033.5|1034.1|1033.5|1034.1|1033.5|3
1648657290000|2022-03-30 16:21:30|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|3
1648657300000|2022-03-30 16:21:40|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|0
1648657310000|2022-03-30 16:21:50|1034.1|1033.5|1034.1|1033.5|1034.1|1033.5|1034.1|1033.5|1
1648657320000|2022-03-30 16:22:00|||||||||1
1648657330000|2022-03-30 16:22:10|1034.4|1033.8|1034.3|1033.7|1034.4|1033.8|1034.3|1033.7|1
1648657340000|2022-03-30 16:22:20|1034.2|1033.6|1035.1|1034.1|1035.3|1034.5|1034.2|1033.6|11
1648657350000|2022-03-30 16:22:30|1034.8|1034.2|1035.3|1034.7|1035.6|1035|1034.8|1034.2|4
1648657360000|2022-03-30 16:22:40|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|0
1648657370000|2022-03-30 16:22:50|1035.3|1034.7|1035.3|1034.7|1035.6|1035|1035.3|1034.6|5
1648657380000|2022-03-30 16:23:00|||||||||3
1648657390000|2022-03-30 16:23:10|1035.4|1034.8|1035.6|1035|1036.1|1035.2|1035.4|1034.8|23
1648657400000|2022-03-30 16:23:20|1035.5|1034.9|1035.8|1035.2|1035.8|1035.2|1035.5|1034.8|3
1648657410000|2022-03-30 16:23:30|||||||||1
1648657420000|2022-03-30 16:23:40|1035.6|1034.6|1035.5|1034.9|1035.6|1035|1035.5|1034.6|2
1648657430000|2022-03-30 16:23:50|1035.6|1034.6|1035.6|1035|1035.6|1035|1035.3|1034.6|2
1648657440000|2022-03-30 16:24:00|1035.8|1035.2|1035.6|1035|1036.1|1035.5|1035.6|1035|4
1648657450000|2022-03-30 16:24:10|1035.7|1035.1|1035.6|1035|1035.8|1035.2|1035.5|1034.9|1
1648657460000|2022-03-30 16:24:20|1035.7|1035.1|1035.6|1035|1035.7|1035.1|1035.6|1035|1
1648657480000|2022-03-30 16:24:40|1035.7|1034.7|1035.6|1035|1035.7|1035|1035.3|1034.7|2
1648657490000|2022-03-30 16:24:50|1035.7|1035.1|1035.8|1035.2|1035.8|1035.2|1035.7|1035.1|2
1648657500000|2022-03-30 16:25:00|1035.7|1035.1|1035.6|1035|1035.7|1035.1|1035.5|1034.6|1
1648657510000|2022-03-30 16:25:10|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1
1648657520000|2022-03-30 16:25:20|1035.8|1035.2|1035.6|1035|1035.8|1035.2|1035.6|1035|4
1648657530000|2022-03-30 16:25:30|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1
1648657540000|2022-03-30 16:25:40|1035.1|1034.5|1035.6|1035|1035.8|1035.2|1035.1|1034.4|11
1648657550000|2022-03-30 16:25:50|1036||1036||1036||1036||9
1648657560000|2022-03-30 16:26:00|1035.6|1035.3|1036.2|1035.2|1036.2|1035.3|1035.6|1035.2|23
1648657570000|2022-03-30 16:26:10|1036.1|1035.1|1036.1|1035.5|1036.1|1035.5|1035.9|1035.1|4
1648657580000|2022-03-30 16:26:20|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|4
1648657590000|2022-03-30 16:26:30|1036.6|1036|1037|1036.4|1037.2|1036.5|1036.6|1036|12
1648657600000|2022-03-30 16:26:40|1037.2|1036.2|1037.1|1036.5|1037.2|1036.6|1037.1|1036.2|4
1648657610000|2022-03-30 16:26:50|1037.2|1036.2|1037.2|1036.6|1037.2|1036.6|1036.8|1036.2|10
1648657620000|2022-03-30 16:27:00|1037.1|1036.5|1037.4|1036.8|1037.4|1036.8|1037|1036.3|34
1648657630000|2022-03-30 16:27:10|1037.1|1036.5|1037.2|1036.6|1037.3|1036.6|1037|1036.3|2
1648657640000|2022-03-30 16:27:20|1037|1036.4|1036.7|1036.1|1037|1036.4|1036.7|1036.1|4
1648657650000|2022-03-30 16:27:30|1037|1036.4|1037|1036.4|1037.1|1036.5|1037|1036.1|9
1648657660000|2022-03-30 16:27:40|1037.1|1036.5|1037|1036.4|1037.1|1036.5|1037|1036.4|3
1648657670000|2022-03-30 16:27:50|1037.1|1036.5|1037.2|1036.6|1037.2|1036.6|1037.1|1036.5|2
1648657680000|2022-03-30 16:28:00|1037|1036.4|1036.7|1036.1|1037.2|1036.6|1036.7|1036.1|9
1648657690000|2022-03-30 16:28:10|1036.5|1035.9|1036.1|1035.5|1036.6|1036|1036.1|1035.3|5
1648657700000|2022-03-30 16:28:20|1035.5|1034.9|1034.5|1033.9|1035.5|1034.9|1034.4|1033.6|7
1648657710000|2022-03-30 16:28:30|1034.4|1033.8|1033.5|1032.9|1034.4|1033.8|1033.3|1032.7|13
1648657720000|2022-03-30 16:28:40|1033.4|1032.8|1032.7|1032.1|1033.4|1032.8|1032.5|1031.9|9
1648657730000|2022-03-30 16:28:50|1032.8|1032.2|1033.2|1032.6|1033.2|1032.6|1032.8|1032.2|2
1648657740000|2022-03-30 16:29:00|1032.7|1032.1|1033.5|1032.9|1033.5|1032.9|1032.6|1032|42
1648657750000|2022-03-30 16:29:10|1033.6|1033|1034.4|1033.8|1035|1034.4|1033.6|1033|13
1648657760000|2022-03-30 16:29:20|1034.3|1033.7|1034.9|1033.9|1034.9|1034.2|1034.3|1033.7|2
1648657770000|2022-03-30 16:29:30|1035|1034|1035.5|1034.5|1035.6|1035|1034.6|1034|13
1648657780000|2022-03-30 16:29:40|1035.2|1034.6|1036.2|1035.6|1036.2|1035.6|1035.2|1034.6|11
1648657790000|2022-03-30 16:29:50|1036.3|1035.7|1036.7|1036.1|1037.1|1036.2|1036.3|1035.6|10
1648657800000|2022-03-30 16:30:00|1037|1036|1036.9|1035.9|1037|1036|1036.9|1035.9|13
1648657810000|2022-03-30 16:30:10|1036.3|1035.3|1036.4|1035.4|1037.2|1035.9|1036.3|1035.3|12
1648657820000|2022-03-30 16:30:20|1036|1035|1036|1035.4|1036|1035.4|1035.7|1035|3
1648657830000|2022-03-30 16:30:30|||||||||2
1648657840000|2022-03-30 16:30:40|||||||||1
1648657850000|2022-03-30 16:30:50|1035.7|1035.1|1035.8|1035.2|1036.1|1035.2|1035.6|1035|5
1648657860000|2022-03-30 16:31:00|1035.7|1035.1|1035.8|1035.2|1035.8|1035.2|1035.2|1034.6|8
1648657870000|2022-03-30 16:31:10|||||||||8
1648657880000|2022-03-30 16:31:20|1036.3|1035.7|1035.8|1035.2|1036.3|1035.7|1035.8|1035.2|4
1648657890000|2022-03-30 16:31:30|1035.9|1034.9|1035.5|1034.9|1035.9|1034.9|1035.5|1034.8|2
1648657900000|2022-03-30 16:31:40|1035.7|1034.7|1035.5|1034.9|1035.7|1034.9|1035.4|1034.4|3
1648657910000|2022-03-30 16:31:50|1035.6|1034.6|1035.1|1034.1|1035.6|1034.7|1035.1|1034.1|1
1648657920000|2022-03-30 16:32:00|1034.8|1034.2|1035.2|1034.6|1035.3|1034.7|1034.8|1034.2|4
1648657930000|2022-03-30 16:32:10|1035.1|1034.1|1035.1|1034.1|1035.4|1034.4|1035|1034.1|1
1648657940000|2022-03-30 16:32:20|||||||||1
1648657970000|2022-03-30 16:32:50|1034.4|1033.8|1034.6|1033.6|1034.6|1033.8|1034.2|1033.6|2
1648657980000|2022-03-30 16:33:00|1034.5|1033.9|1034.3|1033.7|1034.9|1033.9|1034.3|1033.5|0
1648657990000|2022-03-30 16:33:10|1034.2|1033.6|1034.4|1033.8|1034.7|1033.9|1034.2|1033.4|2
1648658000000|2022-03-30 16:33:20|1034.3|1033.7|1034.9|1033.9|1034.9|1033.9|1034.3|1033.7|2
1648658010000|2022-03-30 16:33:30|1034.7|1034.1|1035|1034.4|1035.1|1034.4|1034.7|1034|4
1648658020000|2022-03-30 16:33:40|1034.7|1034.1|1034.8|1034.2|1034.9|1034.2|1034.5|1033.9|3
1648658030000|2022-03-30 16:33:50|1034.6|1033.6|1034.1|1033.1|1034.6|1033.6|1033.3|1032.3|17
1648658040000|2022-03-30 16:34:00|1033.8|1033.2|1033.7|1033.1|1034.1|1033.2|1033.5|1032.9|1
1648658050000|2022-03-30 16:34:10|1033.5|1032.9|1033.9|1032.9|1033.9|1032.9|1033.5|1032.9|4
1648658060000|2022-03-30 16:34:20|1033.5||1033.5||1033.5||1033.5||0
1648658070000|2022-03-30 16:34:30|1033.8|1033.2|1033.5|1032.9|1033.8|1033.2|1033.5|1032.9|1
1648658080000|2022-03-30 16:34:40|1033.7|1033.1|1034|1033.4|1034|1033.4|1033.7|1033.1|3
1648658090000|2022-03-30 16:34:50|1033.8|1033.2|1034.1|1033.1|1034.1|1033.2|1033.7|1033.1|1
1648658100000|2022-03-30 16:35:00|1034|1033|1033.9|1033.3|1034.1|1033.4|1033.8|1033|3
1648658110000|2022-03-30 16:35:10|1034.2|1033.6|1034.5|1033.5|1034.5|1033.6|1033.9|1033.3|4
1648658130000|2022-03-30 16:35:30|1034.3|1033.7|1035|1034|1035|1034|1034.3|1033.7|3
1648658140000|2022-03-30 16:35:40|||||||||1
1648658170000|2022-03-30 16:36:10|1034.8|1034.2|1035|1034|1035|1034.4|1034.6|1034|6
1648658180000|2022-03-30 16:36:20|1034.8|1034.2|1034.6|1034|1035.1|1034.5|1034.6|1034|8
1648658190000|2022-03-30 16:36:30|1034.7|1034.1|1034.5|1033.9|1034.7|1034.1|1034.5|1033.9|14
1648658200000|2022-03-30 16:36:40|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|2
1648658210000|2022-03-30 16:36:50|1034.5|1033.9|1034.4|1033.8|1034.7|1034.1|1034.4|1033.8|102
1648658220000|2022-03-30 16:37:00|1034.8|1034.2|1035|1034.4|1035.2|1034.6|1034.8|1033.9|5
1648658230000|2022-03-30 16:37:10|1035.1|1034.5|1034.8|1034.2|1035.1|1034.5|1034.8|1034|1
1648658240000|2022-03-30 16:37:20|1034.9|1033.9|1035.1|1034.1|1035.3|1034.7|1034.8|1033.9|7
1648658250000|2022-03-30 16:37:30|1034.7|1033.7|1034.9|1033.9|1034.9|1033.9|1034.4|1033.7|2
1648658260000|2022-03-30 16:37:40|1034.6|1034|1033.8|1033.2|1034.6|1034|1033.8|1033.2|3
1648658270000|2022-03-30 16:37:50|1034.1|1033.5|1034.3|1033.7|1034.3|1033.7|1034.1|1033.5|4
1648658280000|2022-03-30 16:38:00|1034.2|1033.6|1034.1|1033.1|1034.2|1033.6|1033.8|1032.9|2
1648658290000|2022-03-30 16:38:10|1033.8|1033.2|1034.1|1033.1|1034.1|1033.2|1033.7|1033.1|1
1648658300000|2022-03-30 16:38:20|1034|1033.4|1033.8|1033.2|1034.1|1033.4|1033.8|1033.1|1
1648658310000|2022-03-30 16:38:30|1034.1|1033.1|1033.2|1032.2|1034.1|1033.3|1033.2|1032.2|6
1648658320000|2022-03-30 16:38:40|1032.8|1032.3|1033.2|1032.2|1033.2|1032.3|1032.8|1032.2|1
1648658330000|2022-03-30 16:38:50|1032.7|1032.6|1033.3|1032.7|1033.3|1032.7|1032.6|1031.7|11
1648658340000|2022-03-30 16:39:00|1033.4|1032.8|1032.8|1032.2|1033.4|1032.8|1032.8|1032.2|7
1648658350000|2022-03-30 16:39:10|1033|1032|1032.8|1032.2|1033|1032.2|1032.8|1032|8
1648658360000|2022-03-30 16:39:20|1032.7|1032.1|1032.6|1031.6|1032.7|1032.1|1032.5|1031.6|7
1648658370000|2022-03-30 16:39:30|1033|1032|1032.7|1031.7|1033|1032.1|1032.5|1031.7|4
1648658380000|2022-03-30 16:39:40|1032.5|1031.9|1032.7|1031.7|1032.9|1031.9|1032.5|1031.6|2
1648658390000|2022-03-30 16:39:50|1032.5|1031.9|1032.6|1032|1032.7|1032|1032.5|1031.7|2
1648658400000|2022-03-30 16:40:00|1032.9|1031.9|1032.7|1031.7|1032.9|1031.9|1032.5|1031.7|0
1648658410000|2022-03-30 16:40:10|1033.1|1032.1|1032.7|1032.1|1033.1|1032.1|1032.6|1031.9|0
1648658420000|2022-03-30 16:40:20|1033.2|1032.2|1033.1|1032.5|1033.2|1032.5|1032.9|1032.2|3
1648658440000|2022-03-30 16:40:40|1032.9|1032.3|1032.8|1032.2|1033.2|1032.4|1032.8|1032.2|1
1648658450000|2022-03-30 16:40:50|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1
1648658470000|2022-03-30 16:41:10|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1648658480000|2022-03-30 16:41:20|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1
1648658490000|2022-03-30 16:41:30|1033|1032.4|1033|1032.4|1033|1032.4|1032.7|1032.1|3
1648658500000|2022-03-30 16:41:40|1032.8|1032.2|1032|1031|1033|1032.4|1031.7|1031|11
1648658510000|2022-03-30 16:41:50|1031.9|1031.4|1032.5|1031.5|1032.5|1031.5|1031.7|1031.1|13
1648658520000|2022-03-30 16:42:00|1032.2|1031.6|1032.2|1031.2|1032.3|1031.6|1031.7|1031|4
1648658530000|2022-03-30 16:42:10|1032.1|1031.5|1032.5|1031.9|1032.8|1032|1032.1|1031.5|4
1648658540000|2022-03-30 16:42:20|1032.6|1032|1032.7|1032.1|1032.7|1032.1|1032.6|1032|0
1648658550000|2022-03-30 16:42:30|1032.4|1031.7|1032.7|1032.1|1032.7|1032.1|1032.4|1031.7|0
1648658560000|2022-03-30 16:42:40|1032.5|1031.9|1032.7|1031.7|1032.8|1032.1|1032.5|1031.7|2
1648658570000|2022-03-30 16:42:50|1032.4|1031.8|1032.6|1032|1032.7|1032|1032.2|1031.4|2
1648658580000|2022-03-30 16:43:00|1032.7|1032.1|1032.7|1031.7|1032.7|1032.1|1032.2|1031.5|2
1648658590000|2022-03-30 16:43:10|1032.4|1031.8|1032.2|1031.6|1032.7|1031.9|1032.2|1031.6|2
1648658610000|2022-03-30 16:43:30|1032.1|1031.5|1032|1031|1032.1|1031.5|1031.9|1031|3
1648658620000|2022-03-30 16:43:40|1031.7|1031.1|1032.2|1031.6|1032.5|1031.9|1031.7|1031.1|132
1648658630000|2022-03-30 16:43:50|1032.5|1031.5|1032.4|1031.8|1032.5|1031.8|1032.3|1031.5|1
1648658640000|2022-03-30 16:44:00|1032.5|1031.5|1032.7|1031.7|1032.7|1031.8|1032.4|1031.5|1
1648658650000|2022-03-30 16:44:10|1032.6|1032|1033.2|1032.6|1033.2|1032.6|1032.6|1032|6
1648658660000|2022-03-30 16:44:20|1033.8|1033.2|1035.4|1034.4|1035.4|1034.4|1033.8|1033.2|38
1648658670000|2022-03-30 16:44:30|1035.2|1034.2|1034.4|1033.8|1035.2|1034.2|1034.3|1033.7|13
1648658680000|2022-03-30 16:44:40|1034.5|1033.9|1034.4|1033.8|1034.5|1033.9|1034.4|1033.8|1
1648658690000|2022-03-30 16:44:50|1034.6|1034|1035.2|1034.2|1035.2|1034.2|1034.6|1034|5
1648658700000|2022-03-30 16:45:00|1035.1|1034.5|1035.2|1034.6|1035.2|1034.6|1035|1034.2|3
1648658710000|2022-03-30 16:45:10|1035.5|1034.5|1034.7|1034.1|1035.5|1034.9|1034.5|1033.9|10
1648658720000|2022-03-30 16:45:20|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|2
1648658730000|2022-03-30 16:45:30|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|2
1648658740000|2022-03-30 16:45:40|1035.1|1034.5|1035.9|1034.9|1035.9|1034.9|1035.1|1034.5|3
1648658750000|2022-03-30 16:45:50|1035.5|1035.1|1035.3|1034.7|1035.9|1035.1|1035.3|1034.7|8
1648658760000|2022-03-30 16:46:00|1035.9|1034.9|1035.9|1034.9|1035.9|1035.2|1035.8|1034.9|3
1648658770000|2022-03-30 16:46:10|1035.7|1035.1|1036.1|1035.1|1036.4|1035.6|1035.7|1035.1|2
1648658780000|2022-03-30 16:46:20|1035.8|1035.2|1035.8|1035.2|1035.9|1035.3|1035.6|1034.8|4
1648658790000|2022-03-30 16:46:30|1035.9|1035.3|1036|1035.4|1036|1035.4|1035.9|1035.3|6
1648658800000|2022-03-30 16:46:40|1036.2|1035.6|1036.3|1035.7|1036.4|1035.8|1036|1035.4|3
1648658810000|2022-03-30 16:46:50|1036.4|1035.8|1037.1|1036.1|1037.1|1036.1|1036.4|1035.8|12
1648658820000|2022-03-30 16:47:00|1037|1036.4|1037.1|1036.5|1037.2|1036.6|1036.8|1036.2|6
1648658830000|2022-03-30 16:47:10|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1037|1036.4|10
1648658840000|2022-03-30 16:47:20|1036.9|1036.3|1036.8|1036.2|1037|1036.4|1036.3|1035.7|16
1648658850000|2022-03-30 16:47:30|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|1036.5|1035.9|3
1648658860000|2022-03-30 16:47:40|1037|1036.4|1037|1036.4|1037.2|1036.4|1037|1036.2|1
1648658870000|2022-03-30 16:47:50|1037.1|1036.5|1037.4|1036.8|1037.4|1036.8|1037|1036.4|6
1648658880000|2022-03-30 16:48:00|1037.3|1036.7|1037.4|1036.8|1037.7|1036.9|1037.3|1036.5|8
1648658890000|2022-03-30 16:48:10|1037.3|1036.7|1036.8|1036.2|1037.5|1036.7|1036.8|1036.1|5
1648658900000|2022-03-30 16:48:20|1036.9|1036.3|1037.1|1036.5|1037.2|1036.6|1036.9|1036.3|5
1648658910000|2022-03-30 16:48:30|1037.2|1036.2|1036.4|1035.4|1037.2|1036.2|1036.3|1035.4|6
1648658920000|2022-03-30 16:48:40|1036.2|1035.6|1036.2|1035.2|1036.2|1035.6|1035.8|1035|0
1648658930000|2022-03-30 16:48:50|1036|1035.4|1036.5|1035.5|1036.7|1035.9|1036|1035.4|4
1648658940000|2022-03-30 16:49:00|1036.3|1035.7|1036.2|1035.6|1036.6|1035.8|1036.2|1035.4|0
1648658950000|2022-03-30 16:49:10|1036.1|1035.5|1036.2|1035.2|1036.2|1035.6|1036.1|1035.2|0
1648658960000|2022-03-30 16:49:20|1036.1|1035.6|1036.3|1035.7|1036.4|1035.8|1036.1|1035.5|3
1648658970000|2022-03-30 16:49:30|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|0
1648658980000|2022-03-30 16:49:40|1036.1|1035.2|1036.5|1035.5|1036.5|1035.6|1036|1035.2|7
1648658990000|2022-03-30 16:49:50|1036.3|1035.7|1036.2|1035.6|1036.3|1035.7|1036.2|1035.6|8
1648659000000|2022-03-30 16:50:00|1035.8|1035.2|1036.6|1035.6|1036.6|1035.9|1035.8|1035.2|8
1648659010000|2022-03-30 16:50:10|1036.3|1035.7|1036.4|1035.4|1036.4|1035.7|1036|1035.1|3
1648659030000|2022-03-30 16:50:30|1036.1|1035.5|1036.1|1035.1|1036.2|1035.5|1036|1035.1|0
1648659040000|2022-03-30 16:50:40|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|1
1648659050000|2022-03-30 16:50:50|1036.3|1035.7|1036.4|1035.4|1036.4|1035.7|1036.3|1035.4|0
1648659060000|2022-03-30 16:51:00|||||||||1
1648659070000|2022-03-30 16:51:10|1036.3|1035.7|1036.3|1035.7|1036.3|1035.7|1036.3|1035.7|2
1648659080000|2022-03-30 16:51:20|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|0
1648659100000|2022-03-30 16:51:40|1036.1|1035.5|1036.4|1035.4|1036.4|1035.5|1036.1|1035.4|2
1648659110000|2022-03-30 16:51:50|1036.1|1035.5|1036|1035.4|1036.1|1035.5|1036|1035.4|0
1648659120000|2022-03-30 16:52:00|1036.2|1035.2|1035.8|1034.8|1036.3|1035.2|1035.1|1034.4|8
1648659130000|2022-03-30 16:52:10|1035.9|1034.9|1036|1035.4|1036.1|1035.4|1035.3|1034.6|3
1648659140000|2022-03-30 16:52:20|1036.6|1035.6|1036.4|1035.4|1036.6|1035.6|1036|1035.3|3
1648659150000|2022-03-30 16:52:30|1036|1035.6|1036|1035.4|1036.4|1035.6|1036|1035.3|9
1648659160000|2022-03-30 16:52:40|1035.9|1035.3|1036|1035.4|1036|1035.4|1035.7|1035.1|4
1648659180000|2022-03-30 16:53:00|1036.2|1035.2|1036|1035.4|1036.2|1035.4|1036|1035.1|1
1648659190000|2022-03-30 16:53:10|1036.2|1035.6|1035.5|1034.9|1036.2|1035.6|1035.5|1034.9|4
1648659200000|2022-03-30 16:53:20|1035.6|1034.6|1035.3|1034.7|1035.6|1034.7|1035.2|1034|2
1648659210000|2022-03-30 16:53:30|1035.5|1034.5|1035.2|1034.2|1035.7|1034.6|1035.2|1034.2|2
1648659220000|2022-03-30 16:53:40|1035.1|1034.5|1035.2|1034.6|1035.2|1034.6|1035.1|1034.5|0
1648659240000|2022-03-30 16:54:00|1035.4|1034.8|1036.1|1035.1|1036.1|1035.1|1035.4|1034.8|3
1648659260000|2022-03-30 16:54:20|1035.4|1034.4|1035.4|1034.4|1035.4|1034.7|1035.2|1034.4|3
1648659270000|2022-03-30 16:54:30|1035.3|1034.7|1035.4|1034.4|1035.4|1034.7|1035.3|1034.4|1
1648659280000|2022-03-30 16:54:40|1035.3|1034.7|1035.3|1034.7|1035.5|1034.7|1035.3|1034.4|1
1648659290000|2022-03-30 16:54:50|1035.5|1034.5|1035.5|1034.5|1035.5|1034.7|1035.3|1034.4|1
1648659300000|2022-03-30 16:55:00|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|0
1648659310000|2022-03-30 16:55:10|1035.5|1034.5|1035.7|1034.7|1035.7|1035.1|1035|1034.4|13
1648659320000|2022-03-30 16:55:20|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1
1648659330000|2022-03-30 16:55:30|1035.5|1034.9|1035.6|1035|1035.6|1035|1035.5|1034.9|1
1648659340000|2022-03-30 16:55:40|1035.2|1034.6|1035|1034.4|1035.2|1034.6|1035|1034.4|4
1648659350000|2022-03-30 16:55:50|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|4
1648659370000|2022-03-30 16:56:10|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|2
1648659380000|2022-03-30 16:56:20|1035.1|1034.5|1035.6|1034.6|1035.6|1034.6|1035.1|1034.2|2
1648659400000|2022-03-30 16:56:40|1035.5|1034.9|1035.6|1034.6|1035.6|1034.9|1035.5|1034.6|0
1648659410000|2022-03-30 16:56:50|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|1035.6|1034.6|1
1648659420000|2022-03-30 16:57:00|1035.6|1035|1035.7|1035.1|1035.9|1035.1|1035.6|1034.9|2
1648659430000|2022-03-30 16:57:10|1036|1035|1035.3|1034.7|1036|1035|1035.3|1034.6|3
1648659440000|2022-03-30 16:57:20|1035.5|1034.5|1035.7|1034.2|1035.8|1034.7|1035.2|1034.2|2
1648659450000|2022-03-30 16:57:30|1035.8|1034.3|1035.1|1034.5|1036|1034.8|1035.1|1034.3|3
1648659460000|2022-03-30 16:57:40|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|1
1648659470000|2022-03-30 16:57:50|1035.1|1034.5|1035.3|1034.7|1035.6|1034.7|1035.1|1034.5|11
1648659480000|2022-03-30 16:58:00|1035.2|1034.6|1035.6|1034.6|1035.6|1034.6|1035.1|1034.1|5
1648659490000|2022-03-30 16:58:10|1035.3|1034.7|1035.4|1034.4|1035.8|1034.7|1035.3|1034.2|1
1648659500000|2022-03-30 16:58:20|1035|1034.5|1035.6|1034.6|1035.9|1034.9|1035|1034.4|3
1648659510000|2022-03-30 16:58:30|1035.5|1034.9|1035.6|1034.6|1035.9|1034.9|1035.5|1034.4|0
1648659520000|2022-03-30 16:58:40|||||||||1
1648659530000|2022-03-30 16:58:50|1035.7|1034.7|1036|1034.5|1036|1034.7|1035.7|1034.5|0
1648659540000|2022-03-30 16:59:00|1035.8|1034.8|1035.5|1034.9|1036|1034.9|1035.5|1034.5|1
1648659550000|2022-03-30 16:59:10|1035.8|1034.8|1035.6|1034.6|1036|1034.8|1035.6|1034.5|3
1648659560000|2022-03-30 16:59:20|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|0
1648659570000|2022-03-30 16:59:30|1035.6|1034.6|1035.7|1034.7|1035.7|1034.7|1035.6|1034.6|0
1648659580000|2022-03-30 16:59:40|1035.8|1035.1|1035.8|1034.3|1035.8|1035.1|1035.3|1034.3|1
1648659590000|2022-03-30 16:59:50|1035.4|1034.4|1036|1034.5|1036|1035|1035.4|1034.4|3
1648659600000|2022-03-30 17:00:00|1035.9|1034.9|1035.3|1034.7|1036|1034.9|1035.3|1034.5|1
1648659610000|2022-03-30 17:00:10|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|2
1648659620000|2022-03-30 17:00:20|1035.5|1034|1035.4|1034.4|1035.5|1034.4|1035.4|1034|0
1648659630000|2022-03-30 17:00:30|1035.2|1034.2|1035.1|1034.5|1035.2|1034.6|1035.1|1034.2|13
1648659640000|2022-03-30 17:00:40|1035.2|1034.6|1035.5|1034.9|1035.5|1034.9|1035.2|1034.4|1
1648659650000|2022-03-30 17:00:50|1035.6|1035|1035.9|1034.9|1035.9|1035|1035.6|1034.9|0
1648659660000|2022-03-30 17:01:00|1035.4|1034.4|1035.4|1034.4|1035.4|1034.7|1035.3|1034.4|4
1648659670000|2022-03-30 17:01:10|1035|1034.2|1035.4|1034.4|1035.7|1034.6|1035|1034.1|1
1648659680000|2022-03-30 17:01:20|1035.7|1034.2|1035.6|1034.6|1035.7|1034.7|1035.3|1034.2|1
1648659690000|2022-03-30 17:01:30|1035.5|1034.9|1035.5|1034.9|1035.5|1034.9|1035.4|1034.8|1
1648659700000|2022-03-30 17:01:40|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|7
1648659710000|2022-03-30 17:01:50|1035.2|1034.2|1035.1|1034.1|1035.2|1034.5|1035.1|1034.1|0
1648659720000|2022-03-30 17:02:00|1035|1034.4|1034.8|1034.2|1035.2|1034.4|1034.8|1034.1|1
1648659730000|2022-03-30 17:02:10|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|0
1648659750000|2022-03-30 17:02:30|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|1034.6|1033.6|11
1648659760000|2022-03-30 17:02:40|1035.2|1033.7|1035.1|1033.6|1035.2|1034|1034.7|1033.5|0
1648659770000|2022-03-30 17:02:50|1034.8|1033.8|1035.1|1034.5|1035.4|1034.5|1034.7|1033.6|1
1648659780000|2022-03-30 17:03:00|1035|1034.4|1034.8|1034.2|1035.4|1034.4|1034.8|1033.8|1
1648659790000|2022-03-30 17:03:10|1034.7|1034.1|1034.5|1033.9|1034.8|1034.1|1034.3|1033.7|10
1648659800000|2022-03-30 17:03:20|1034.9|1034|1034.7|1034.1|1034.9|1034.1|1034.6|1033.8|5
1648659810000|2022-03-30 17:03:30|1034.8|1034.2|1035.1|1034.1|1035.2|1034.4|1034.8|1034|1
1648659820000|2022-03-30 17:03:40|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|0
1648659830000|2022-03-30 17:03:50|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|2
1648659840000|2022-03-30 17:04:00|1035.2|1034.5|1035|1034.4|1035.2|1034.5|1035|1034.2|1
1648659850000|2022-03-30 17:04:10|1035.3|1034.3|1035.7|1034.7|1035.7|1035|1035|1034.3|0
1648659860000|2022-03-30 17:04:20|1035.8|1034.8|1036.3|1034.8|1036.4|1035.4|1035.8|1034.7|4
1648659870000|2022-03-30 17:04:30|1036|1035.4|1036.2|1035.6|1036.2|1035.6|1036|1035.4|0
1648659880000|2022-03-30 17:04:40|1036.3|1035.3|1037.1|1036.1|1037.2|1036.2|1036.3|1035.1|7
1648659890000|2022-03-30 17:04:50|1037.2|1036.2|1037|1036|1037.2|1036.2|1036.5|1035.3|5
1648659900000|2022-03-30 17:05:00|1037.3|1035.8|1037.6|1036.6|1037.7|1036.7|1037|1035.8|4
1648659910000|2022-03-30 17:05:10|1037.4|1036.8|1037.9|1036.9|1038.1|1036.9|1037.4|1036.5|3
1648659920000|2022-03-30 17:05:20|1037.7|1037.1|1039.3|1038.3|1039.4|1038.4|1037.4|1036.4|12
1648659930000|2022-03-30 17:05:30|1039.4|1038.4|1039.5|1038|1039.6|1038.6|1038.5|1037.9|11
1648659940000|2022-03-30 17:05:40|1039.3|1038.3|1038.6|1038|1039.4|1038.7|1038.4|1037.8|16
1648659950000|2022-03-30 17:05:50|1038.7|1038.1|1038.7|1037.7|1038.8|1038.1|1038.4|1037.7|29
1648659960000|2022-03-30 17:06:00|1038.5|1037.9|1038.6|1038|1038.8|1038.2|1038.5|1037.9|27
1648659970000|2022-03-30 17:06:10|1038.7|1038.1|1038.6|1038|1038.7|1038.1|1038.6|1038|1
1648659980000|2022-03-30 17:06:20|1038.3|1037.7|1038.6|1038|1038.8|1038|1038.3|1037.7|7
1648659990000|2022-03-30 17:06:30|1038.5|1037.9|1038|1037.4|1038.7|1037.9|1037.9|1037.3|16
1648660000000|2022-03-30 17:06:40|1038.2|1037.6|1037.7|1037.1|1038.2|1037.6|1037.7|1037.1|5
1648660010000|2022-03-30 17:06:50|1037.5|1036.9|1037.5|1036.5|1037.7|1036.9|1037.3|1036.5|2
1648660020000|2022-03-30 17:07:00|1037.3|1036.7|1037.3|1036.7|1037.7|1037|1037.3|1036.7|1
1648660030000|2022-03-30 17:07:10|1037.7|1037.1|1037.7|1036.7|1037.8|1037.1|1037.7|1036.7|1
1648660050000|2022-03-30 17:07:30|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1
1648660060000|2022-03-30 17:07:40|1037.3|1036.7|1037.6|1036.6|1037.6|1036.7|1037.3|1036.6|1
1648660070000|2022-03-30 17:07:50|1037.7|1036.7|1037.7|1036.7|1037.7|1037|1037.6|1036.7|0
1648660080000|2022-03-30 17:08:00|1037.5|1036.9|1036.9|1036.3|1037.5|1036.9|1036.9|1036.3|5
1648660090000|2022-03-30 17:08:10|1037.3|1036.2|1037|1036|1037.4|1036.2|1036.7|1035.9|9
1648660100000|2022-03-30 17:08:20|1036.8|1036.2|1036.8|1036.2|1037.1|1036.5|1036.8|1036.2|2
1648660110000|2022-03-30 17:08:30|||||||||9
1648660120000|2022-03-30 17:08:40|1037.2|1036.5|1037.3|1036.7|1037.3|1036.7|1037.1|1036.5|1
1648660140000|2022-03-30 17:09:00|1037.2|1036.6|1037.3|1036.7|1037.6|1037|1037.2|1036.6|12
1648660150000|2022-03-30 17:09:10|1037.5|1036.9|1037.6|1037|1037.6|1037|1037.5|1036.9|1
1648660160000|2022-03-30 17:09:20|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|0
1648660170000|2022-03-30 17:09:30|1036.8|1036.2|1037.3|1036.3|1037.3|1036.5|1036.8|1036.2|6
1648660180000|2022-03-30 17:09:40|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|0
1648660190000|2022-03-30 17:09:50|1037|1036.4|1036.8|1036.2|1037|1036.4|1036.8|1036.2|2
1648660200000|2022-03-30 17:10:00|1036.6|1036|1036.6|1036|1036.6|1036|1036.6|1036|1
1648660210000|2022-03-30 17:10:10|1036.5|1035.9|1036.4|1035.8|1037|1036.1|1036.4|1035.8|2
1648660220000|2022-03-30 17:10:20|||||||||1
1648660230000|2022-03-30 17:10:30|1036.5|1035.9|1036.7|1036.1|1036.7|1036.1|1036.5|1035.7|1
1648660240000|2022-03-30 17:10:40|1036.6|1036|1036.2|1035.6|1036.6|1036|1036.2|1035.6|6
1648660250000|2022-03-30 17:10:50|1036.3|1035.7|1036.3|1035.7|1036.5|1035.8|1036.3|1035.5|9
1648660270000|2022-03-30 17:11:10|1036.4|1035.8|1036.6|1036|1036.6|1036|1036.4|1035.8|8
1648660280000|2022-03-30 17:11:20|1036.5|1035.9|1036.5|1035.9|1036.5|1035.9|1036.5|1035.9|2
1648660290000|2022-03-30 17:11:30|1036.6|1036|1036.6|1036|1036.6|1036|1036.6|1036|0
1648660310000|2022-03-30 17:11:50|1036.7|1036.1|1036.6|1036|1036.7|1036.1|1036.5|1035.9|2
1648660330000|2022-03-30 17:12:10|1036.5|1035.9|1035.5|1034.9|1036.5|1035.9|1035.5|1034.9|7
1648660340000|2022-03-30 17:12:20|1036.2|1035.2|1035.8|1035.2|1036.2|1035.3|1035.7|1035.1|3
1648660370000|2022-03-30 17:12:50|||||||||1
1648660380000|2022-03-30 17:13:00|1035.6|1034.6|1035.2|1034.2|1035.6|1034.7|1034.8|1034.2|6
1648660390000|2022-03-30 17:13:10|1035|1034.4|1035.2|1034.6|1035.4|1034.7|1035|1034.3|1
1648660400000|2022-03-30 17:13:20|1035.4|1034.4|1034.8|1034.2|1035.4|1034.5|1034.8|1034.2|1
1648660410000|2022-03-30 17:13:30|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|0
1648660420000|2022-03-30 17:13:40|1034.8|1034.2|1034.8|1034.2|1035|1034.2|1034.8|1034|3
1648660430000|2022-03-30 17:13:50|1034.9|1034.3|1035.2|1034.6|1035.7|1034.9|1034.9|1034.3|11
1648660440000|2022-03-30 17:14:00|1035.3|1034.7|1035.6|1035|1035.8|1035.2|1035.3|1034.7|8
1648660450000|2022-03-30 17:14:10|1035.8|1035.2|1035.8|1035.2|1036.1|1035.4|1035.8|1035.1|2
1648660460000|2022-03-30 17:14:20|1035.9|1035.3|1036.2|1035.2|1036.2|1035.3|1035.8|1035.2|12
1648660470000|2022-03-30 17:14:30|1035.9|1035.3|1036.3|1035.7|1036.3|1035.7|1035.9|1035.3|1
1648660480000|2022-03-30 17:14:40|1036.1|1035.5|1036.2|1035.2|1036.2|1035.5|1036.1|1035.2|1
1648660490000|2022-03-30 17:14:50|1036|1035|1036.1|1035.1|1036.2|1035.5|1035.8|1035|0
1648660500000|2022-03-30 17:15:00|1035.9|1035.3|1035.8|1034.8|1035.9|1035.3|1035.6|1034.7|2
1648660510000|2022-03-30 17:15:10|1035.5|1034.9|1035.5|1034.9|1035.5|1034.9|1035.5|1034.9|1
1648660520000|2022-03-30 17:15:20|1035.7|1034.7|1035.8|1035.2|1035.8|1035.2|1035.6|1034.6|0
1648660530000|2022-03-30 17:15:30|1036|1035.4|1036.5|1035.9|1036.5|1035.9|1036|1035.4|3
1648660540000|2022-03-30 17:15:40|1036.8|1036.2|1037.4|1036.8|1037.4|1036.8|1036.5|1035.9|9
1648660550000|2022-03-30 17:15:50|1037.7|1036.7|1037.7|1036.7|1037.7|1037|1037.6|1036.7|1
1648660560000|2022-03-30 17:16:00|1037.6|1037|1037.6|1037|1037.6|1037|1037.5|1036.9|1
1648660570000|2022-03-30 17:16:10|1037.8|1037.2|1037.8|1037.2|1038.1|1037.3|1037.8|1036.8|9
1648660580000|2022-03-30 17:16:20|1037.6|1037|1037.7|1037.1|1037.9|1037.1|1037.5|1036.8|1
1648660590000|2022-03-30 17:16:30|1037.5|1036.9|1037.5|1036.9|1037.8|1037.2|1037.5|1036.9|10
1648660600000|2022-03-30 17:16:40|1037.8|1036.8|1037.8|1037.2|1037.8|1037.2|1037.5|1036.8|2
1648660610000|2022-03-30 17:16:50|1037.7|1037.1|1037.5|1036.9|1037.7|1037.1|1037.5|1036.9|0
1648660620000|2022-03-30 17:17:00|1037.3|1036.7|1037.2|1036.6|1037.4|1036.7|1037.2|1036.4|8
1648660630000|2022-03-30 17:17:10|1037.1|1036.5|1037.4|1036.8|1037.4|1036.8|1037.1|1036.3|1
1648660640000|2022-03-30 17:17:20|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|0
1648660650000|2022-03-30 17:17:30|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|3
1648660660000|2022-03-30 17:17:40|1037.7|1037.1|1037.6|1037|1037.7|1037.1|1037.6|1037|2
1648660670000|2022-03-30 17:17:50|1037.7|1037.1|1037.8|1037.2|1037.8|1037.2|1037.7|1037.1|1
1648660680000|2022-03-30 17:18:00|1037.7|1037.1|1037.8|1037.2|1037.8|1037.2|1037.3|1036.7|4
1648660690000|2022-03-30 17:18:10|1037.7|1037.1|1037.9|1036.9|1037.9|1037.1|1037.6|1036.9|0
1648660700000|2022-03-30 17:18:20|1037.6|1037|1037.6|1037|1037.6|1037|1037.5|1036.5|4
1648660710000|2022-03-30 17:18:30|1037.8|1037.2|1037.6|1036.6|1037.8|1037.2|1037.3|1036.6|7
1648660720000|2022-03-30 17:18:40||1037||1037||1037||1037|3
1648660730000|2022-03-30 17:18:50|1037.5|1036.9|1037.7|1036.7|1037.7|1037|1037.5|1036.6|1
1648660740000|2022-03-30 17:19:00|1037.6|1036.6|1037.3|1036.7|1037.6|1036.7|1037.3|1036.6|0
1648660750000|2022-03-30 17:19:10|1037.7|1036.9|1037.1|1036.5|1037.7|1037|1037.1|1036.5|11
1648660760000|2022-03-30 17:19:20|1037.2|1036.6|1037.3|1036.7|1037.4|1036.7|1037.1|1036.4|4
1648660770000|2022-03-30 17:19:30|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|2
1648660780000|2022-03-30 17:19:40|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|0
1648660790000|2022-03-30 17:19:50|1037.3|1036.3|1037.2|1036.6|1037.4|1036.6|1037|1036.3|6
1648660800000|2022-03-30 17:20:00|1037|1036.4|1037|1036.4|1037|1036.4|1036.7|1036.1|2
1648660810000|2022-03-30 17:20:10|1037.1|1036.5|1036.9|1036.3|1037.2|1036.6|1036.9|1036.3|5
1648660820000|2022-03-30 17:20:20|1036.8|1036.2|1036.5|1035.9|1036.8|1036.2|1036.5|1035.8|18
1648660830000|2022-03-30 17:20:30|1036.8|1036.2|1036.7|1036.1|1036.8|1036.2|1036.7|1036.1|10
1648660840000|2022-03-30 17:20:40|1036.8|1035.8|1036.6|1036|1036.8|1036.2|1036.6|1035.8|1
1648660850000|2022-03-30 17:20:50|||||||||1
1648660860000|2022-03-30 17:21:00|1036.7|1035.7|1036.8|1035.8|1036.8|1036|1036.6|1035.7|2
1648660870000|2022-03-30 17:21:10|1036.7|1036.1|1036.9|1035.9|1036.9|1036.1|1036.5|1035.6|2
1648660880000|2022-03-30 17:21:20|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|0
1648660890000|2022-03-30 17:21:30|1037.1|1036.1|1037|1036.4|1037.1|1036.4|1037|1036.1|0
1648660900000|2022-03-30 17:21:40|1036.8|1036.2|1036.9|1035.9|1036.9|1036.2|1036.5|1035.8|3
1648660910000|2022-03-30 17:21:50|1036.8|1036.2|1036.9|1035.9|1037|1036.2|1036.8|1035.9|8
1648660920000|2022-03-30 17:22:00|1036.6|1036|1036.5|1035.9|1036.6|1036|1036.3|1035.7|4
1648660930000|2022-03-30 17:22:10|1036.2|1035.6|1036.3|1035.7|1036.3|1035.7|1036.2|1035.6|2
1648660940000|2022-03-30 17:22:20|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|0
1648660950000|2022-03-30 17:22:30|1036.1|1035.5|1036.2|1035.6|1036.2|1035.6|1036|1035.2|5
1648660960000|2022-03-30 17:22:40|1036.3|1035.2|1036|1035.4|1036.4|1035.5|1036|1035.2|1
1648660970000|2022-03-30 17:22:50|1036.3|1035.3|1036.2|1035.6|1036.4|1035.6|1036.2|1035.3|1
1648660980000|2022-03-30 17:23:00|1036.4|1035.4|1036.3|1035.3|1036.4|1035.6|1036.2|1035.3|0
1648660990000|2022-03-30 17:23:10|1036.1|1035.5|1035.9|1035.3|1036.2|1035.5|1035.9|1035.2|1
1648661000000|2022-03-30 17:23:20|1036.3|1035.6|1036.1|1035.5|1036.3|1035.6|1036.1|1035.5|0
1648661010000|2022-03-30 17:23:30|1036.2|1035.6|1036.4|1035.4|1036.4|1035.6|1036.1|1035.4|1
1648661020000|2022-03-30 17:23:40|1036.3|1035.3|1036.2|1035.6|1036.3|1035.6|1036.1|1035.3|0
1648661030000|2022-03-30 17:23:50|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|0
1648661040000|2022-03-30 17:24:00|1036.4|1035.4|1036.5|1035.5|1036.5|1035.5|1036.4|1035.4|1
1648661050000|2022-03-30 17:24:10|1036|1035.4|1036.2|1035.6|1036.2|1035.6|1036|1035.4|0
1648661070000|2022-03-30 17:24:30|1036|1035.4|1035.9|1035.3|1036|1035.4|1035.9|1035.3|11
1648661080000|2022-03-30 17:24:40|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|0
1648661090000|2022-03-30 17:24:50|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|0
1648661100000|2022-03-30 17:25:00|1036|1035|1035.9|1034.9|1036|1035.1|1035.6|1034.8|5
1648661110000|2022-03-30 17:25:10|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|2
1648661120000|2022-03-30 17:25:20|1035.5|1034.9|1035.6|1035|1035.6|1035|1035.5|1034.9|1
1648661130000|2022-03-30 17:25:30|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|2
1648661140000|2022-03-30 17:25:40|1035.7|1035.1|1035.5|1034.9|1035.7|1035.1|1035.5|1034.7|1
1648661150000|2022-03-30 17:25:50|1035.6|1034.6|1035|1034.4|1035.6|1034.9|1035|1034|7
1648661160000|2022-03-30 17:26:00|1035.3|1034.3|1035|1034.4|1035.3|1034.6|1034.9|1034.3|8
1648661170000|2022-03-30 17:26:10|1034.9|1034.3|1035|1034.4|1035.3|1034.4|1034.9|1034.2|3
1648661180000|2022-03-30 17:26:20|1035.2|1034.2|1035.8|1035.2|1036.1|1035.3|1035.2|1034.2|13
1648661190000|2022-03-30 17:26:30|1036|1035.4|1035.6|1035|1036.2|1035.4|1035.6|1034.8|0
1648661200000|2022-03-30 17:26:40|1035.9|1034.9|1035.8|1035.2|1035.9|1035.2|1035.8|1034.9|1
1648661210000|2022-03-30 17:26:50|1036|1035.4|1035.6|1035|1036|1035.4|1035.3|1034.7|5
1648661220000|2022-03-30 17:27:00|1035.3|1034.7|1035.5|1034.9|1035.5|1034.9|1035.3|1034.7|0
1648661230000|2022-03-30 17:27:10|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|10
1648661240000|2022-03-30 17:27:20|||||||||1
1648661250000|2022-03-30 17:27:30|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|0
1648661260000|2022-03-30 17:27:40|||||||||3
1648661270000|2022-03-30 17:27:50|||||||||1
1648661290000|2022-03-30 17:28:10|1036.3|1035.3|1036.2|1035.2|1036.3|1035.4|1036|1035.2|0
1648661300000|2022-03-30 17:28:20|1035.8|1035.9|1036.5|1035.9|1036.5|1035.9|1035.8|1035.9|3
1648661320000|2022-03-30 17:28:40|||||||||1
1648661330000|2022-03-30 17:28:50|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1035.8|4
1648661340000|2022-03-30 17:29:00|1037.2|1036.1|1036.8|1035.8|1037.2|1036.2|1036.8|1035.8|18
1648661350000|2022-03-30 17:29:10|1037|1036.2|1037.1|1036.1|1037.1|1036.2|1036.8|1036|1
1648661360000|2022-03-30 17:29:20|1036.8|1035.8|1036.8|1035.8|1036.8|1035.8|1036.8|1035.8|3
1648661370000|2022-03-30 17:29:30|1036.5|1035.9|1036.9|1035.9|1036.9|1036.2|1036.5|1035.9|0
1648661380000|2022-03-30 17:29:40|1036.6|1036|1036.8|1035.8|1036.8|1036|1036.6|1035.8|4
1648661390000|2022-03-30 17:29:50|||||||||9
1648661400000|2022-03-30 17:30:00|1036.5|1035.9|1037.1|1036.5|1037.1|1036.5|1036.3|1035.4|6
1648661410000|2022-03-30 17:30:10|1037|1036.4|1037.2|1036.6|1037.2|1036.6|1037|1036.2|5
1648661420000|2022-03-30 17:30:20|1037.1|1036.5|1037.4|1036.4|1037.4|1036.6|1037.1|1036.4|8
1648661430000|2022-03-30 17:30:30|1037.6|1036.6|1037.5|1036.5|1037.6|1036.8|1037.3|1036.4|0
1648661440000|2022-03-30 17:30:40|1037.4|1036.4|1037.5|1036.5|1037.5|1036.5|1037.4|1036.4|1
1648661450000|2022-03-30 17:30:50|1038|1037.4|1038|1037.4|1038|1037.4|1038|1037.4|6
1648661460000|2022-03-30 17:31:00|1037.7|1037.1|1037.6|1037|1037.7|1037.1|1037.5|1036.9|1
1648661470000|2022-03-30 17:31:10|1037.5|1036.9|1037.8|1037.2|1037.9|1037.3|1037.5|1036.9|3
1648661480000|2022-03-30 17:31:20|1038.3|1037.7|1037.9|1037.3|1038.3|1037.7|1037.9|1037.3|4
1648661490000|2022-03-30 17:31:30|1038.2|1037.2|1038.3|1037.3|1038.7|1038|1038.2|1037.2|19
1648661500000|2022-03-30 17:31:40|1038.2|1037.6|1038.3|1037.3|1038.3|1037.7|1038.1|1037.3|8
1648661510000|2022-03-30 17:31:50||1037.7||1037.7||1037.7||1037.7|0
1648661520000|2022-03-30 17:32:00|1038|1037.4|1038.3|1037.7|1038.7|1038.1|1038|1037.3|5
1648661530000|2022-03-30 17:32:10|1038.6|1037.6|1038.3|1037.7|1038.6|1037.7|1038.2|1037.3|0
1648661540000|2022-03-30 17:32:20|1038|1037.4|1038|1037.4|1038.5|1037.5|1037.9|1037.3|5
1648661550000|2022-03-30 17:32:30|1038.2|1037.2|1037.8|1037.2|1038.2|1037.3|1037.8|1036.8|19
1648661560000|2022-03-30 17:32:40|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|5
1648661570000|2022-03-30 17:32:50|1037.6|1037|1037.6|1037|1037.6|1037|1037.6|1037|0
1648661580000|2022-03-30 17:33:00|1037.7|1036.7|1038.2|1037.2|1038.2|1037.2|1037.4|1036.7|3
1648661590000|2022-03-30 17:33:10|1038.1|1037.1|1037.7|1037.1|1038.1|1037.3|1037.7|1036.7|1
1648661600000|2022-03-30 17:33:20|1037.4|1036.7|1037.5|1036.9|1037.5|1037.1|1037.4|1036.7|0
1648661610000|2022-03-30 17:33:30|1037.7|1037.1|1037.9|1037.3|1038|1037.3|1037.7|1037|2
1648661620000|2022-03-30 17:33:40|1038.2|1037.2|1037.7|1036.7|1038.5|1037.5|1037.7|1036.7|9
1648661630000|2022-03-30 17:33:50|1037.4|1036.8|1037.4|1036.8|1037.7|1036.9|1037.4|1036.7|4
1648661650000|2022-03-30 17:34:10|1037.5|1036.9|1037.5|1036.9|1037.6|1037|1037.5|1036.9|0
1648661660000|2022-03-30 17:34:20|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037.3|1036.7|3
1648661670000|2022-03-30 17:34:30|1037.7|1037.1|1037.4|1036.8|1037.7|1037.1|1037.4|1036.8|2
1648661680000|2022-03-30 17:34:40|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|11
1648661690000|2022-03-30 17:34:50|1037.4|1036.8|1037.4|1036.8|1037.6|1036.8|1037.3|1036.6|3
1648661700000|2022-03-30 17:35:00|1037.3|1036.7|1037.4|1036.8|1037.4|1036.8|1037.3|1036.7|1
1648661710000|2022-03-30 17:35:10|1037.5|1036.9|1037.5|1036.9|1037.7|1037.1|1037.4|1036.8|11
1648661720000|2022-03-30 17:35:20|1037.8|1036.8|1037.7|1037.1|1037.8|1037.1|1037.5|1036.8|2
1648661730000|2022-03-30 17:35:30|||||||||2
1648661740000|2022-03-30 17:35:40|1037.8|1037.2|1037.6|1037|1037.8|1037.2|1037.4|1036.8|2
1648661750000|2022-03-30 17:35:50|||||||||1
1648661760000|2022-03-30 17:36:00|1037.7|1037.1|1036.9|1036.3|1037.7|1037.1|1036.6|1036|3
1648661770000|2022-03-30 17:36:10|1036.5|1035.9|1036.5|1035.9|1036.7|1036.1|1036.3|1035.7|3
1648661780000|2022-03-30 17:36:20|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1
1648661790000|2022-03-30 17:36:30|1036.5|1035.9|1036.3|1035.7|1036.6|1036|1036.3|1035.7|1
1648661800000|2022-03-30 17:36:40|1036.2|1035.2|1036.2|1035.6|1036.3|1035.7|1035.9|1035.2|18
1648661810000|2022-03-30 17:36:50|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|2
1648661820000|2022-03-30 17:37:00|1036.1|1035.5|1035.8|1035.2|1036.3|1035.5|1035.8|1035.1|0
1648661830000|2022-03-30 17:37:10|1035.4|1034.8|1036.2|1035.6|1036.3|1035.7|1035.4|1034.8|8
1648661840000|2022-03-30 17:37:20|1036.3|1035.7|1036.3|1035.7|1036.3|1035.7|1036.3|1035.7|0
1648661850000|2022-03-30 17:37:30|1036.5|1035.5|1036.2|1035.6|1036.6|1035.6|1036.2|1035.5|0
1648661860000|2022-03-30 17:37:40|1036.5|1035.5|1036.2|1035.6|1036.5|1035.6|1036.2|1035.5|1
1648661870000|2022-03-30 17:37:50|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|1036.4|1035.8|10
1648661880000|2022-03-30 17:38:00|1036.6|1036|1036.5|1035.9|1036.8|1036|1036.5|1035.8|0
1648661890000|2022-03-30 17:38:10|1036.6|1036|1036.7|1035.7|1036.7|1036|1036.5|1035.7|1
1648661900000|2022-03-30 17:38:20|1036.6|1035.6|1037.2|1036.6|1037.5|1036.6|1036.5|1035.6|12
1648661910000|2022-03-30 17:38:30|1037.5|1036.5|1037.4|1036.8|1037.5|1036.8|1037.4|1036.5|0
1648661920000|2022-03-30 17:38:40|||||||||1
1648661940000|2022-03-30 17:39:00|1037.8|1037.2|1038.2|1037.2|1038.2|1037.2|1037.8|1037.2|8
1648661950000|2022-03-30 17:39:10|1038.4|1037.6|1038.4|1037.8|1038.4|1037.8|1038.4|1037.6|0
1648661960000|2022-03-30 17:39:20|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|6
1648661970000|2022-03-30 17:39:30|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|2
1648661980000|2022-03-30 17:39:40|1038.6|1038|1038.7|1038.1|1038.7|1038.1|1038.6|1038|1
1648662000000|2022-03-30 17:40:00|||||||||2
1648662010000|2022-03-30 17:40:10|1038.8|1038.2|1038.4|1037.4|1039|1038.3|1037.9|1037.3|28
1648662020000|2022-03-30 17:40:20|1038.1|1037.5|1037.7|1037.1|1038.4|1037.7|1037.6|1037|11
1648662030000|2022-03-30 17:40:30|1037.8|1037.2|1037.6|1037|1038.4|1037.8|1037.6|1037|17
1648662040000|2022-03-30 17:40:40|1038|1037.4|1038.1|1037.5|1038.1|1037.5|1038|1037.1|7
1648662060000|2022-03-30 17:41:00|1037.7|1037.1|1036.1|1035.1|1037.7|1037.1|1035.9|1034.9|8
1648662070000|2022-03-30 17:41:10|1036.6|1036|1036.3|1035.7|1036.7|1036|1035.6|1034.6|17
1648662080000|2022-03-30 17:41:20|1036.4|1035.4|1033.6|1033|1036.4|1035.6|1033.1|1032.1|27
1648662090000|2022-03-30 17:41:30|1033.4|1032.8|1033.3|1032.7|1033.6|1032.8|1032.9|1032.3|11
1648662100000|2022-03-30 17:41:40|1033.2|1032.6|1032.6|1032|1034.1|1033.2|1032.6|1031.9|18
1648662110000|2022-03-30 17:41:50|1032.9|1031.9|1032.2|1031.2|1032.9|1032|1032|1030.9|9
1648662120000|2022-03-30 17:42:00|1032.4|1031.4|1032.2|1031.6|1033.4|1032.1|1032.2|1031.3|6
1648662130000|2022-03-30 17:42:10|1032.1|1031.5|1032.8|1031.3|1032.8|1031.5|1032.1|1031|1
1648662140000|2022-03-30 17:42:20|1032.7|1031.2|1032.5|1031.9|1032.8|1031.9|1032.4|1031.2|4
1648662150000|2022-03-30 17:42:30|1032.4|1031.8|1032.8|1031.3|1032.8|1031.8|1032.4|1031.2|1
1648662160000|2022-03-30 17:42:40|1032.7|1031.2|1032.4|1031.4|1032.7|1031.4|1032.4|1031.2|16
1648662170000|2022-03-30 17:42:50|1032.5|1031.5|1033.1|1031.6|1033.2|1031.8|1032.4|1031.5|2
1648662180000|2022-03-30 17:43:00|1032.9|1031.9|1034.6|1033.1|1034.6|1033.2|1032.9|1031.9|2
1648662190000|2022-03-30 17:43:10|1034.3|1033.3|1033.7|1032.7|1034.3|1033.3|1033.7|1032.6|9
1648662200000|2022-03-30 17:43:20|1034.2|1032.6|1033.7|1032.7|1034.2|1032.9|1033.7|1032.6|3
1648662210000|2022-03-30 17:43:30|1033.8|1032.3|1033.2|1032.2|1033.9|1032.6|1033.2|1032.2|53
1648662220000|2022-03-30 17:43:40|1033.1|1032.5|1034.3|1033.7|1034.3|1033.7|1033.1|1032.4|4
1648662230000|2022-03-30 17:43:50|1034.4|1033.8|1033.4|1032.8|1034.4|1033.8|1033.3|1032.5|9
1648662240000|2022-03-30 17:44:00|1034.3|1032.7|1034.2|1032.7|1034.3|1032.8|1034.1|1032.6|9
1648662250000|2022-03-30 17:44:10|1034.1|1032.6|1034.2|1033.2|1034.3|1033.2|1034.1|1032.6|1
1648662270000|2022-03-30 17:44:30|1033.9|1033.3|1034.2|1033.2|1034.2|1033.3|1033.9|1033.1|1
1648662280000|2022-03-30 17:44:40|1033.4|1032.4|1033.4|1032.4|1033.4|1032.7|1033.3|1032.4|5
1648662290000|2022-03-30 17:44:50|1034.6|1033.1|1034.4|1033.4|1034.6|1033.7|1034.2|1033.1|4
1648662300000|2022-03-30 17:45:00|1034.3|1033.3|1034.4|1033.4|1034.4|1033.5|1034.1|1033.1|0
1648662310000|2022-03-30 17:45:10|1034.8|1033.8|1034.4|1033.4|1035.1|1034.1|1034.4|1033.2|6
1648662320000|2022-03-30 17:45:20|1034.7|1033.8|1034.6|1033.6|1034.8|1033.8|1034.1|1033.5|2
1648662330000|2022-03-30 17:45:30|1034.8|1033.8|1034.9|1033.9|1035.1|1034.1|1034.6|1033.6|2
1648662340000|2022-03-30 17:45:40|1034.6|1034|1034.1|1033.5|1034.6|1034|1034.1|1033.4|3
1648662350000|2022-03-30 17:45:50|1034.8|1033.8|1034.9|1033.9|1034.9|1034|1034.6|1033.8|10
1648662360000|2022-03-30 17:46:00|1035.3|1033.8|1034.9|1033.9|1035.3|1034|1034.5|1033.8|1
1648662370000|2022-03-30 17:46:10|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|2
1648662380000|2022-03-30 17:46:20|1034.5|1033.5|1034.4|1033.8|1034.6|1033.8|1034.3|1032.9|6
1648662390000|2022-03-30 17:46:30|1034.5|1033.9|1034.7|1033.7|1035.1|1034|1034.3|1033.6|1
1648662400000|2022-03-30 17:46:40|1034.4|1033.8|1033.9|1033.3|1034.4|1033.8|1033.9|1033.3|3
1648662410000|2022-03-30 17:46:50|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|2
1648662420000|2022-03-30 17:47:00|1034.7|1033.7|1034.6|1033.1|1034.9|1033.7|1034.1|1032.8|2
1648662430000|2022-03-30 17:47:10|1033.9|1033.3|1034.4|1033.8|1035.1|1034.1|1033.9|1033.1|14
1648662440000|2022-03-30 17:47:20|1034.9|1033.9|1034.8|1033.3|1034.9|1033.9|1034.8|1033.3|2
1648662450000|2022-03-30 17:47:30|1034.7|1033.2|1034.6|1033.1|1034.7|1033.2|1034.6|1033.1|3
1648662460000|2022-03-30 17:47:40|1034.3|1033.7|1034.9|1033.9|1035.1|1033.9|1033.8|1033.2|5
1648662470000|2022-03-30 17:47:50|1035.1|1033.6|1034.7|1033.7|1035.1|1033.9|1034.7|1033.6|2
1648662480000|2022-03-30 17:48:00|1034.9|1033.4|1034.9|1033.9|1034.9|1033.9|1034.5|1033.3|1
1648662490000|2022-03-30 17:48:10|1034.6|1034|1034.4|1033.4|1034.6|1034|1033.9|1033.1|9
1648662500000|2022-03-30 17:48:20|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.2|1033.2|1
1648662510000|2022-03-30 17:48:30|1034.2|1033.2|1034.4|1033.4|1034.4|1033.4|1034.2|1033.2|10
1648662520000|2022-03-30 17:48:40|1034.6|1033.1|1034.3|1033.3|1034.6|1033.3|1034.3|1033.1|1
1648662530000|2022-03-30 17:48:50|1035|1033.5|1034.2|1033.2|1035.1|1033.9|1034.2|1033.2|3
1648662540000|2022-03-30 17:49:00|1034.1|1033.1|1034.8|1033.3|1034.8|1033.8|1034.1|1033.1|1
1648662550000|2022-03-30 17:49:10|1034.6|1033.6|1034.8|1033.3|1034.8|1033.6|1034.6|1033.3|1
1648662560000|2022-03-30 17:49:20|1034.3|1032.8|1034.3|1033.3|1034.3|1033.3|1034.1|1032.8|5
1648662570000|2022-03-30 17:49:30|1034.1|1033.1|1034.3|1033.7|1034.5|1033.8|1034.1|1033.1|1
1648662580000|2022-03-30 17:49:40|1034.6|1033.6|1034.1|1033.5|1034.6|1033.8|1034.1|1033.5|2
1648662590000|2022-03-30 17:49:50|1034|1033.4|1034.1|1033.5|1034.3|1033.5|1034|1033.3|1
1648662600000|2022-03-30 17:50:00|1034.4|1033.4|1034.1|1033.1|1034.4|1033.5|1033.7|1032.6|3
1648662610000|2022-03-30 17:50:10|1033.8|1033.2|1033.9|1033.3|1034.1|1033.3|1033.8|1033.1|0
1648662620000|2022-03-30 17:50:20|1034.1|1033.1|1033.1|1032.5|1034.1|1033.1|1033.1|1032.4|14
1648662630000|2022-03-30 17:50:30|1033.3|1031.8|1033.3|1031.8|1033.3|1032.3|1032.6|1031.8|1
1648662640000|2022-03-30 17:50:40|1033|1032.4|1032.4|1031.8|1033|1032.4|1032.4|1031.8|0
1648662650000|2022-03-30 17:50:50|1032.2|1031.6|1032.2|1031.6|1032.4|1031.6|1032.2|1031.4|2
1648662660000|2022-03-30 17:51:00|1032.1|1031.5|1033.1|1031.6|1033.1|1031.8|1032.1|1031.5|1
1648662670000|2022-03-30 17:51:10|1033|1032|1033.3|1031.8|1033.3|1032|1032.7|1031.6|8
1648662680000|2022-03-30 17:51:20|1033|1032|1032.9|1031.9|1033|1032|1032.9|1031.9|1
1648662690000|2022-03-30 17:51:30|1031.8|1031.2|1032.1|1031.5|1032.1|1031.5|1031.8|1031.2|19
1648662700000|2022-03-30 17:51:40|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1
1648662710000|2022-03-30 17:51:50|||||||||1
1648662720000|2022-03-30 17:52:00|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|3
1648662730000|2022-03-30 17:52:10|||||||||1
1648662750000|2022-03-30 17:52:30|1032.7|1032.1|1032.4|1031.4|1032.7|1032.1|1032.4|1031.4|2
1648662760000|2022-03-30 17:52:40|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1
1648662770000|2022-03-30 17:52:50|1032.2|1031.6|1032.2|1031.6|1032.4|1031.6|1032.1|1031.4|0
1648662780000|2022-03-30 17:53:00|1031.7|1031.1|1032.3|1031.3|1032.6|1031.3|1031.6|1030.8|5
1648662790000|2022-03-30 17:53:10|1032.2|1031.2|1032.6|1031.1|1032.6|1031.4|1031.7|1030.9|2
1648662800000|2022-03-30 17:53:20|1032.4|1031.4|1032.2|1031.2|1032.6|1031.6|1032.2|1031.2|1
1648662810000|2022-03-30 17:53:30|1032.6|1031.1|1032.2|1031.2|1032.6|1031.2|1032.2|1031.1|0
1648662820000|2022-03-30 17:53:40|1032.5|1031|1032.2|1031.2|1032.5|1031.2|1032.2|1031|1
1648662830000|2022-03-30 17:53:50|1031.9|1031.3|1032.3|1031.3|1032.6|1031.3|1031.9|1030.9|5
1648662840000|2022-03-30 17:54:00|1032.2|1031.2|1032.2|1031.2|1032.5|1031.3|1032.2|1031|8
1648662850000|2022-03-30 17:54:10|1032.3|1031.3|1032.6|1031.1|1032.6|1031.3|1032.2|1030.9|2
1648662860000|2022-03-30 17:54:20|1032.5|1031|1031.9|1031.3|1032.5|1031.3|1031.8|1031|0
1648662870000|2022-03-30 17:54:30|1031.5|1030.9|1031.5|1030.5|1031.5|1030.9|1031.4|1030.4|8
1648662880000|2022-03-30 17:54:40|1031.4|1030.8|1031.8|1031.2|1031.9|1031.2|1031.4|1030.4|3
1648662890000|2022-03-30 17:54:50|1032|1031|1031.9|1030.9|1032|1031|1031.9|1030.9|1
1648662900000|2022-03-30 17:55:00|||||||||1
1648662910000|2022-03-30 17:55:10|1032.1|1031.1|1032.3|1031.3|1032.3|1031.3|1032.1|1031.1|1
1648662920000|2022-03-30 17:55:20|1032.6|1031.1|1032.3|1031.3|1032.6|1031.3|1031.9|1031.1|0
1648662930000|2022-03-30 17:55:30|1032.4|1031.4|1032.4|1031.4|1032.4|1031.7|1032.1|1031.4|4
1648662940000|2022-03-30 17:55:40|1032.6|1031.6|1032.9|1031.9|1033.1|1031.9|1032.6|1031.6|2
1648662950000|2022-03-30 17:55:50|1033|1031.5|1032.9|1031.9|1033.1|1032.2|1032.8|1031.5|1
1648662960000|2022-03-30 17:56:00|||||||||1
1648662970000|2022-03-30 17:56:10|1032.6|1032|1033.1|1032.5|1033.4|1032.5|1032.6|1031.8|3
1648662980000|2022-03-30 17:56:20|1033.3|1032.3|1033.1|1031.6|1033.8|1032.7|1032.9|1031.6|4
1648662990000|2022-03-30 17:56:30|1032.8|1031.8|1033.1|1031.6|1033.1|1031.8|1032.8|1031.6|10
1648663000000|2022-03-30 17:56:40|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1648663010000|2022-03-30 17:56:50|1032.7|1032.1|1033.6|1032.1|1033.6|1032.3|1032.7|1032.1|1
1648663020000|2022-03-30 17:57:00|1033.3|1032.3|1033.6|1032.1|1033.6|1032.3|1033.3|1032.1|1
1648663030000|2022-03-30 17:57:10|||||||||1
1648663040000|2022-03-30 17:57:20|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1032.9|1032.2|1
1648663050000|2022-03-30 17:57:30|1033.6|1032.6|1033.4|1032.4|1033.6|1032.6|1033.4|1032.4|3
1648663060000|2022-03-30 17:57:40|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1
1648663070000|2022-03-30 17:57:50|1033.6|1032.6|1034.1|1032.6|1034.1|1032.7|1033.6|1032.6|2
1648663090000|2022-03-30 17:58:10|1033.8|1032.8|1033.4|1032.8|1034.1|1032.8|1033.4|1032.6|1
1648663100000|2022-03-30 17:58:20|1033.7|1032.7|1033.3|1032.3|1033.7|1032.8|1032.8|1031.7|2
1648663110000|2022-03-30 17:58:30|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1
1648663120000|2022-03-30 17:58:40|1032.8|1032|1032.5|1031.5|1032.8|1032.1|1032.4|1031.1|6
1648663130000|2022-03-30 17:58:50|1032.6|1031.1|1031.4|1030.8|1032.6|1031.7|1031.4|1030.8|3
1648663150000|2022-03-30 17:59:10|1031.7|1030.7|1031.3|1030.7|1031.8|1030.9|1031.3|1030.7|11
1648663160000|2022-03-30 17:59:20|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1
1648663170000|2022-03-30 17:59:30|1031.3|1030.7|1031.4|1030.8|1031.8|1030.9|1030.6|1030|6
1648663180000|2022-03-30 17:59:40|||||||||1
1648663190000|2022-03-30 17:59:50|1031.3|1030.7|1031.2|1030.6|1031.3|1030.7|1031.2|1030.6|2
1648663200000|2022-03-30 18:00:00|1031.3|1030.7|1031.9|1030.9|1031.9|1030.9|1031.2|1030.6|2
1648663210000|2022-03-30 18:00:10|1031.6|1031|1031.6|1031|1031.9|1031.1|1031.6|1030.9|9
1648663220000|2022-03-30 18:00:20|1031.3|1030.7|1032|1030.5|1032.1|1030.9|1031.3|1030.5|3
1648663230000|2022-03-30 18:00:30|1031.8|1030.8|1031.9|1030.9|1032|1031|1031.8|1030.8|0
1648663240000|2022-03-30 18:00:40|||||||||1
1648663250000|2022-03-30 18:00:50|1031.6|1031|1031.8|1031.2|1031.9|1031.2|1031.6|1030.9|1
1648663260000|2022-03-30 18:01:00|1031.9|1030.9|1031.9|1031.3|1031.9|1031.3|1031.7|1030.9|3
1648663270000|2022-03-30 18:01:10|1031.8|1031.2|1031.7|1031.1|1031.8|1031.2|1031.7|1031.1|57
1648663280000|2022-03-30 18:01:20|1031.6|1031|1031.4|1030.4|1031.6|1031|1031.1|1030.3|14
1648663290000|2022-03-30 18:01:30|1031.1|1030.5|1031.1|1030.5|1031.3|1030.6|1031.1|1030.2|9
1648663300000|2022-03-30 18:01:40|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.4|8
1648663310000|2022-03-30 18:01:50|1030.9|1030.3|1030.9|1030.3|1031.1|1030.5|1030.9|1030.3|9
1648663320000|2022-03-30 18:02:00|1031|1030.4|1031|1030|1031|1030.4|1030.4|1029.8|6
1648663330000|2022-03-30 18:02:10|1031.1|1030.1|1030.9|1029.9|1031.1|1030.1|1030.4|1029.7|2
1648663340000|2022-03-30 18:02:20|1030.5|1029.8|1030.4|1029.8|1030.8|1030.1|1030.4|1029.8|5
1648663350000|2022-03-30 18:02:30|1030.5|1029.9|1029|1028.4|1030.5|1029.9|1028.9|1028.3|11
1648663360000|2022-03-30 18:02:40|1028.9|1028.3|1028.5|1027.9|1028.9|1028.3|1028.3|1027.4|6
1648663370000|2022-03-30 18:02:50|1028.4|1027.8|1027.9|1027.3|1028.7|1027.8|1027.9|1027.3|7
1648663380000|2022-03-30 18:03:00|1028.1|1027.5|1028.1|1027.5|1028.2|1027.6|1028.1|1027.5|1
1648663390000|2022-03-30 18:03:10|1027.9|1027.3|1027.9|1027.3|1028.3|1027.4|1027.9|1027.2|3
1648663400000|2022-03-30 18:03:20|1028|1027.4|1027.7|1027.1|1028.3|1027.7|1027.7|1027.1|6
1648663410000|2022-03-30 18:03:30|1027.8|1026.8|1027.9|1026.9|1027.9|1027.1|1027.4|1026.8|1
1648663420000|2022-03-30 18:03:40|1027.7|1027.1|1028|1027|1028|1027.1|1027.6|1026.9|3
1648663430000|2022-03-30 18:03:50|1028.1|1027.1|1028.3|1027.7|1028.6|1027.7|1027.8|1027.1|4
1648663440000|2022-03-30 18:04:00|1028.6|1028|1028.6|1028|1028.8|1028|1028.6|1027.7|2
1648663470000|2022-03-30 18:04:30|1029.1|1028.5|1028.9|1028.3|1029.1|1028.5|1028.8|1028.2|3
1648663480000|2022-03-30 18:04:40|1029|1028.4|1029.7|1028.7|1030.4|1029.4|1029|1028.4|10
1648663490000|2022-03-30 18:04:50|1029.4|1028.8|1028.6|1028|1029.4|1028.8|1028.4|1027.8|7
1648663500000|2022-03-30 18:05:00|1029.1|1028.1|1030.2|1029.2|1030.2|1029.2|1029.1|1028.1|7
1648663510000|2022-03-30 18:05:10|1029.9|1029.3|1029.6|1029|1029.9|1029.3|1029.4|1028.7|6
1648663520000|2022-03-30 18:05:20|1029.7|1028.7|1029.9|1029.3|1030.4|1029.8|1029.6|1028.7|4
1648663530000|2022-03-30 18:05:30|1030.5|1029.5|1030.1|1029.5|1030.5|1029.8|1029.9|1029.3|3
1648663540000|2022-03-30 18:05:40|1030.2|1029.6|1030.5|1029.5|1030.5|1029.6|1030.2|1029.4|1
1648663550000|2022-03-30 18:05:50|1030.1|1029.1|1029.4|1028.8|1030.1|1029.1|1029.4|1028.4|3
1648663560000|2022-03-30 18:06:00|1029.6|1029|1030|1029|1030.2|1029.3|1029.6|1028.8|4
1648663570000|2022-03-30 18:06:10|1030.1|1029.1|1030.6|1029.6|1030.6|1029.6|1030.1|1029.1|2
1648663580000|2022-03-30 18:06:20|1030.5|1029.9|1030.7|1029.7|1030.7|1029.9|1030.5|1029.7|0
1648663590000|2022-03-30 18:06:30|1030.6|1030|1030.6|1030|1030.9|1030.3|1030.4|1029.6|2
1648663600000|2022-03-30 18:06:40|1030.8|1029.8|1030.2|1029.6|1030.9|1029.9|1030.2|1029.6|1
1648663610000|2022-03-30 18:06:50|1030.3|1029.7|1030.1|1029.5|1030.6|1029.8|1030.1|1029.5|3
1648663620000|2022-03-30 18:07:00|1029.6|1029|1029.9|1029.3|1030.2|1029.3|1029.4|1028.4|5
1648663630000|2022-03-30 18:07:10|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1
1648663640000|2022-03-30 18:07:20|1029.6|1029|1029.9|1028.9|1029.9|1029|1029.4|1028.4|3
1648663650000|2022-03-30 18:07:30|1030|1029|1030|1029|1030|1029|1030|1029|0
1648663660000|2022-03-30 18:07:40|1029.9|1028.9|1029.1|1028.5|1029.9|1028.9|1029.1|1028.4|0
1648663670000|2022-03-30 18:07:50|1029|1028.4|1029.4|1028.8|1029.4|1028.8|1029|1028.4|4
1648663680000|2022-03-30 18:08:00|1029.1|1028.5|1028.7|1028.1|1029.1|1028.5|1028.6|1028|4
1648663690000|2022-03-30 18:08:10|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1
1648663700000|2022-03-30 18:08:20|1029.3|1028.7|1029.6|1029|1029.6|1029|1029.3|1028.7|0
1648663710000|2022-03-30 18:08:30|1029.2|1028.6|1028.9|1028.3|1029.3|1028.6|1028.6|1028|18
1648663720000|2022-03-30 18:08:40|1029.1|1028.5|1029.1|1028.5|1029.3|1028.6|1029.1|1028.3|1
1648663730000|2022-03-30 18:08:50|1029.2|1028.6|1029.2|1028.6|1029.5|1028.8|1029.1|1028.5|2
1648663740000|2022-03-30 18:09:00|1028.9|1027.9|1028.9|1028.3|1029.1|1028.3|1028.8|1027.9|3
1648663750000|2022-03-30 18:09:10|1028.7|1027.9|1028.6|1028|1029|1028.1|1028.6|1027.9|4
1648663760000|2022-03-30 18:09:20|1028.4|1027.4|1027.2|1026.6|1028.4|1027.5|1027.2|1026.4|8
1648663770000|2022-03-30 18:09:30|1027.3|1026.7|1028|1026.5|1028|1026.8|1027.3|1026.5|5
1648663780000|2022-03-30 18:09:40|1028.1|1026.6|1027.9|1026.9|1028.1|1026.9|1027.8|1026.6|2
1648663790000|2022-03-30 18:09:50|1027.7|1026.7|1027.4|1026.8|1027.7|1026.8|1027.4|1026.5|2
1648663800000|2022-03-30 18:10:00|1027.5|1026.5|1028.6|1027.6|1029.1|1027.8|1027.4|1026.5|10
1648663810000|2022-03-30 18:10:10|1028.3|1027.3|1027.8|1027.2|1028.3|1027.3|1027.8|1026.8|2
1648663820000|2022-03-30 18:10:20|1028.2|1026.4|1027.5|1026.5|1028.2|1026.5|1027.1|1026.2|31
1648663830000|2022-03-30 18:10:30|1027.4|1026.8|1027.8|1026.8|1027.8|1026.8|1027.4|1026.5|7
1648663840000|2022-03-30 18:10:40|1028.1|1026.6|1027.8|1026.8|1028.2|1026.9|1027.8|1026.6|0
1648663850000|2022-03-30 18:10:50|1027.7|1026.7|1027.3|1026.7|1027.8|1026.8|1027.3|1026.7|3
1648663860000|2022-03-30 18:11:00|1027.2|1026.2|1026.9|1025.4|1027.2|1026.2|1026.8|1025.3|12
1648663870000|2022-03-30 18:11:10|1026.7|1025.7|1027.8|1026.3|1028.1|1026.6|1026.4|1025.7|57
1648663880000|2022-03-30 18:11:20|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1
1648663890000|2022-03-30 18:11:30|1026.5|1025.9|1026.9|1025.9|1027.3|1026.1|1026.2|1025.6|14
1648663900000|2022-03-30 18:11:40|1026.7|1026.1|1026.4|1025.8|1026.9|1026.2|1026.4|1025.8|0
1648663910000|2022-03-30 18:11:50|1026.5|1025.9|1026.3|1025.7|1026.7|1025.9|1026.3|1025.6|0
1648663920000|2022-03-30 18:12:00|1026.2|1025.6|1026.6|1025.6|1026.6|1026|1026.2|1025.6|11
1648663940000|2022-03-30 18:12:20|1027.9|1026.4|1028.4|1027.4|1028.7|1027.5|1027.9|1026.4|12
1648663950000|2022-03-30 18:12:30|1028.1|1027.1|1027.6|1027|1028.6|1027.2|1027.6|1026.5|10
1648663960000|2022-03-30 18:12:40|1027.5|1026.9|1028.6|1027.6|1028.8|1027.6|1027.4|1026.8|10
1648663970000|2022-03-30 18:12:50|1028.3|1027.7|1027.6|1027|1028.3|1027.7|1027.6|1026.4|2
1648663980000|2022-03-30 18:13:00|1027.9|1026.4|1029.1|1028.1|1029.4|1028.5|1027.5|1026.4|13
1648663990000|2022-03-30 18:13:10|1029|1028.4|1028.9|1027.9|1029.1|1028.4|1028.1|1027.1|22
1648664000000|2022-03-30 18:13:20|1028.7|1028.1|1029.4|1027.9|1029.4|1028.1|1028.7|1027.8|14
1648664010000|2022-03-30 18:13:30|1028.4|1027.4|1029|1028|1029|1028|1028.2|1027.4|16
1648664020000|2022-03-30 18:13:40|1028.6|1027.8|1027.7|1026.7|1029.9|1028.7|1026.8|1025.9|22
1648664030000|2022-03-30 18:13:50|1027.8|1026.8|1028.5|1027.9|1028.7|1028.1|1027.4|1026.6|38
1648664040000|2022-03-30 18:14:00|1028.3|1027.7|1024.7|1024.1|1028.3|1027.7|1024|1023.4|119
1648664050000|2022-03-30 18:14:10|1024.8|1023.8|1025.4|1024.8|1025.6|1025|1023.9|1023.3|52
1648664060000|2022-03-30 18:14:20|1025.3|1024.7|1025.7|1025.1|1026.1|1025.4|1024.7|1024.1|94
1648664070000|2022-03-30 18:14:30|1025.8|1025.2|1025.4|1024.8|1025.8|1025.2|1025|1024.4|150
1648664080000|2022-03-30 18:14:40|1025.3|1024.7|1025.3|1024.7|1025.5|1024.9|1025|1024.4|144
1648664090000|2022-03-30 18:14:50|1025.2|1024.6|1025.1|1024.5|1025.3|1024.7|1025|1024.4|208
1648664100000|2022-03-30 18:15:00|1025.2|1024.6|1025.2|1024.6|1025.5|1024.8|1025.2|1024.5|99
1648664110000|2022-03-30 18:15:10|1025.3|1024.7|1024.7|1024.1|1025.4|1024.8|1024.6|1024|17
1648664120000|2022-03-30 18:15:20|1024.9|1024.3|1025.2|1024.6|1025.3|1024.7|1024.9|1024.3|21
1648664130000|2022-03-30 18:15:30|1025.3|1024.7|1025.5|1024.9|1025.5|1024.9|1025.3|1024.7|7
1648664140000|2022-03-30 18:15:40|1025.6|1025|1025.7|1025.1|1025.8|1025.2|1025.6|1025|10
1648664150000|2022-03-30 18:15:50|1025.6|1025|1025.9|1025.3|1025.9|1025.3|1025.6|1025|9
1648664160000|2022-03-30 18:16:00|1026|1025.4|1027.1|1026.5|1027.1|1026.5|1026|1025.4|22
1648664170000|2022-03-30 18:16:10|1027.2|1026.6|1027.1|1026.5|1027.4|1026.8|1027|1026.4|37
1648664180000|2022-03-30 18:16:20|1026.7|1026.1|1026.6|1026|1026.8|1026.2|1026.4|1025.6|5
1648664190000|2022-03-30 18:16:30|1026.4|1025.8|1026.4|1025.8|1026.9|1026.2|1026.3|1025.7|7
1648664200000|2022-03-30 18:16:40|1026.5|1025.9|1026.8|1026.2|1027.1|1026.3|1026.5|1025.9|1
1648664210000|2022-03-30 18:16:50|1027.2|1026.6|1026.8|1026.2|1027.2|1026.6|1026.8|1026.1|2
1648664220000|2022-03-30 18:17:00|1027.1|1026.1|1027|1026.4|1027.1|1026.5|1026.8|1026.1|7
1648664230000|2022-03-30 18:17:10|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1027|1026.4|25
1648664240000|2022-03-30 18:17:20|1027|1026.4|1027.4|1026.8|1027.4|1026.8|1026.9|1026.3|9
1648664260000|2022-03-30 18:17:40|1027.2|1026.6|1028.6|1027.6|1028.6|1027.6|1027.2|1026.6|10
1648664270000|2022-03-30 18:17:50|1028.3|1027.7|1028.2|1027.6|1028.6|1027.8|1027.9|1027.3|1
1648664280000|2022-03-30 18:18:00|1028.4|1027.8|1027.4|1026.8|1028.4|1027.8|1027.3|1026.7|5
1648664290000|2022-03-30 18:18:10|1027.3|1026.7|1027.7|1027.1|1028.1|1027.1|1027.3|1026.7|3
1648664300000|2022-03-30 18:18:20|1027.6|1027|1028.2|1027.6|1028.4|1027.6|1027.5|1026.9|3
1648664310000|2022-03-30 18:18:30|1028.4|1027.4|1028.3|1027.3|1028.5|1027.6|1028.2|1027.3|2
1648664320000|2022-03-30 18:18:40|1028.2|1027.6|1027.9|1027.3|1028.4|1027.6|1027.7|1027.1|6
1648664330000|2022-03-30 18:18:50|1028|1027.4|1028.3|1027.7|1028.3|1027.7|1027.7|1027|1
1648664340000|2022-03-30 18:19:00|1029.1|1028.5|1029.4|1028.8|1029.7|1028.9|1029.1|1028.5|26
1648664350000|2022-03-30 18:19:10|1029.6|1028.6|1028.5|1027.9|1029.6|1028.8|1028.5|1027.6|9
1648664360000|2022-03-30 18:19:20|1028.6|1028|1028.5|1027.9|1028.6|1028|1028.5|1027.6|3
1648664370000|2022-03-30 18:19:30|1028.6|1028|1028.8|1028.2|1029.2|1028.6|1028.4|1027.8|35
1648664380000|2022-03-30 18:19:40|||||||||3
1648664390000|2022-03-30 18:19:50|1029.2|1028.3|1028.1|1027.5|1029.8|1029|1027.8|1027|18
1648684800000|2022-03-31 00:00:00|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1034.7|1033.7|56
1648684810000|2022-03-31 00:00:10|1035.7|1034.2|1035.1|1033.6|1035.7|1034.2|1034.9|1033.4|7
1648684820000|2022-03-31 00:00:20|1035|1033.5|1032.7|1031.2|1035|1033.5|1031.8|1030.6|13
1648684830000|2022-03-31 00:00:30|1032.9|1031.4|1031.7|1030.2|1032.9|1031.8|1031.7|1030.2|6
1648684850000|2022-03-31 00:00:50|1031.6|1030.1|1031.5|1030|1031.6|1030.1|1031.5|1030|0
1648684860000|2022-03-31 00:01:00|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|0
1648684880000|2022-03-31 00:01:20|1031.7|1030.2|1031.6|1030.1|1031.7|1030.2|1031.6|1030.1|0
1648684910000|2022-03-31 00:01:50|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1648684920000|2022-03-31 00:02:00|1031.4|1030.4|1032.3|1030.8|1033.1|1031.6|1031.4|1030.4|10
1648684930000|2022-03-31 00:02:10|1032.5|1031.5|1031.8|1030.3|1032.5|1031.5|1031.8|1030.3|0
1648684950000|2022-03-31 00:02:30|||||||||1
1648684970000|2022-03-31 00:02:50|1030.1|1028.6|1029.8|1028.3|1030.1|1028.6|1029.8|1028.3|7
1648684990000|2022-03-31 00:03:10|1029.7|1028.2|1029.3|1028.3|1029.7|1028.3|1028.4|1027.7|4
1648685010000|2022-03-31 00:03:30|1029|1028.4|1028.9|1028.3|1029|1028.4|1028.7|1027.9|3
1648685020000|2022-03-31 00:03:40|1028.8|1028.2|1026.9|1025.9|1028.8|1028.2|1026.8|1025.6|4
1648685030000|2022-03-31 00:03:50|1026.7|1026.1|1028.2|1026.7|1028.2|1026.7|1026.3|1025.7|7
1648685040000|2022-03-31 00:04:00|1028.3|1026.8|1027.8|1026.3|1028.5|1027.2|1027|1026.3|10
1648685050000|2022-03-31 00:04:10|1027.5|1026.5|1027.3|1025.8|1027.5|1026.5|1026.4|1025.6|3
1648685060000|2022-03-31 00:04:20|1027.2|1025.7|1027.3|1025.8|1027.3|1025.9|1026.2|1025.6|4
1648685070000|2022-03-31 00:04:30|1027.4|1025.9|1026.9|1025.4|1027.6|1026.1|1026.2|1025.4|8
1648685080000|2022-03-31 00:04:40|1026.7|1025.2|1025.9|1025.3|1026.7|1025.3|1025.9|1025.1|0
1648685090000|2022-03-31 00:04:50|1025.8|1024.8|1024.7|1024.1|1025.8|1024.8|1024.4|1023.8|10
1648685100000|2022-03-31 00:05:00|1025.7|1024.2|1024.6|1024|1025.8|1024.3|1024.6|1024|2
1648685110000|2022-03-31 00:05:10|1024.7|1024.1|1025.5|1024|1025.7|1024.2|1024.7|1023.9|4
1648685120000|2022-03-31 00:05:20|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648685130000|2022-03-31 00:05:30|1025|1024|1024.7|1024.1|1025|1024.1|1024.7|1024|1
1648685140000|2022-03-31 00:05:40|1024.5|1023.9|1024.6|1023.1|1024.9|1023.9|1023.2|1022.4|16
1648685150000|2022-03-31 00:05:50|1024.5|1023|1024.8|1023.3|1024.8|1023.3|1024.5|1023|0
1648685180000|2022-03-31 00:06:20|1024.9|1023.4|1024.9|1023.4|1024.9|1023.4|1024.9|1023.4|0
1648685220000|2022-03-31 00:07:00|1025.1|1023.6|1025.7|1024.2|1025.7|1024.2|1025.1|1023.6|1
1648685240000|2022-03-31 00:07:20|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|0
1648685250000|2022-03-31 00:07:30|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|0
1648685260000|2022-03-31 00:07:40|1025.8|1024.3|1026.9|1025.4|1026.9|1025.4|1025.8|1024.3|1
1648685270000|2022-03-31 00:07:50|1026.8|1025.3|1027.6|1026.1|1027.6|1026.1|1026.8|1025.3|0
1648685280000|2022-03-31 00:08:00|1027.4|1026.6|1027.8|1026.3|1027.8|1026.8|1027.3|1026.3|0
1648685290000|2022-03-31 00:08:10|1028|1026.5|1028|1026.5|1028|1026.7|1027.7|1026.5|1
1648685300000|2022-03-31 00:08:20|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|0
1648685310000|2022-03-31 00:08:30|1027.6|1026.4|1027.5|1026|1027.7|1026.7|1027.4|1026|4
1648685320000|2022-03-31 00:08:40|1027.4|1026.8|1028|1026.5|1028|1026.8|1027.4|1026.5|0
1648685330000|2022-03-31 00:08:50|1027.5|1026|1027.3|1025.8|1027.5|1026|1027.3|1025.8|2
1648685340000|2022-03-31 00:09:00|1026.8|1025.3|1027.2|1025.7|1027.2|1025.7|1026.8|1025.3|1
1648685420000|2022-03-31 00:10:20|1027.1|1025.6|1025.9|1024.4|1027.1|1025.6|1025.9|1024.4|1
1648685430000|2022-03-31 00:10:30|1025.8|1024.3|1025.4|1023.9|1025.8|1024.3|1025.4|1023.9|0
1648685440000|2022-03-31 00:10:40|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1648685450000|2022-03-31 00:10:50|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|0
1648685460000|2022-03-31 00:11:00|1025.7|1024.2|1025.6|1024.1|1025.7|1024.2|1025.6|1024.1|4
1648685480000|2022-03-31 00:11:20|1025.7|1024.2|1025.6|1024.1|1025.7|1024.2|1025.6|1024.1|0
1648685500000|2022-03-31 00:11:40|1025.7|1024.2|1026.1|1024.6|1026.1|1024.6|1025.7|1024.2|1
1648685510000|2022-03-31 00:11:50|1025.9|1024.9|1027.3|1025.8|1027.3|1025.8|1025.9|1024.9|6
1648685530000|2022-03-31 00:12:10|1027.4|1025.9|1027.8|1026.3|1028|1026.5|1027.4|1025.9|3
1648685540000|2022-03-31 00:12:20|1027.9|1026.4|1027.8|1026.3|1028|1026.5|1027.7|1026.2|5
1648685550000|2022-03-31 00:12:30|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1
1648685560000|2022-03-31 00:12:40|1027.8|1026.3|1027.7|1026.2|1027.8|1026.3|1027.7|1026.2|0
1648685570000|2022-03-31 00:12:50|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648685590000|2022-03-31 00:13:10|1027.7|1026.2|1027.4|1026.4|1027.7|1026.4|1027.4|1026.2|0
1648685600000|2022-03-31 00:13:20|1027.2|1026.2|1027.1|1025.6|1027.2|1026.2|1027.1|1025.6|3
1648685610000|2022-03-31 00:13:30|1027|1025.5|1026.9|1025.4|1027|1025.5|1026.9|1025.4|1
1648685620000|2022-03-31 00:13:40|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|0
1648685630000|2022-03-31 00:13:50|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|0
1648685640000|2022-03-31 00:14:00|1026.6|1025.1|1026.9|1025.4|1026.9|1025.4|1026.5|1025|0
1648685650000|2022-03-31 00:14:10|1027|1025.5|1026.9|1025.4|1027|1025.5|1026.9|1025.4|0
1648685670000|2022-03-31 00:14:30|1027.5|1026|1027.3|1025.8|1027.5|1026|1027.3|1025.8|0
1648685680000|2022-03-31 00:14:40|1027.4|1025.9|1027.6|1026.1|1027.6|1026.1|1027.4|1025.9|2
1648685690000|2022-03-31 00:14:50|1027.7|1026.2|1027.6|1026.1|1027.7|1026.2|1027.6|1026.1|0
1648685700000|2022-03-31 00:15:00|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1648685720000|2022-03-31 00:15:20|1027.3|1026.7|1027.7|1026.2|1027.7|1026.7|1027.3|1026|1
1648685740000|2022-03-31 00:15:40|1027.6|1026.1|1027.3|1025.8|1027.6|1026.1|1027.3|1025.8|2
1648685750000|2022-03-31 00:15:50|1027.2|1025.7|1027.1|1025.6|1027.2|1025.7|1027.1|1025.6|0
1648685760000|2022-03-31 00:16:00|1027|1025.5|1027|1025.5|1027|1025.5|1027|1025.5|0
1648685770000|2022-03-31 00:16:10|1026.7|1025.2|1026|1024.5|1026.7|1025.2|1026|1024.5|5
1648685780000|2022-03-31 00:16:20|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1
1648685790000|2022-03-31 00:16:30|1025.7|1024.2|1024.7|1024.1|1025.7|1024.4|1024.7|1024.1|1
1648685800000|2022-03-31 00:16:40|1025.3|1023.8|1025.5|1024|1025.5|1024|1025.3|1023.8|8
1648685840000|2022-03-31 00:17:20|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648685850000|2022-03-31 00:17:30|1025.2|1023.7|1024.1|1023.1|1025.2|1023.7|1023.6|1022.9|7
1648685860000|2022-03-31 00:17:40|1024|1023|1023.9|1022.9|1024|1023|1023.9|1022.9|1
1648685870000|2022-03-31 00:17:50|1023.6|1023|1023.6|1023|1023.6|1023|1023.6|1023|0
1648685880000|2022-03-31 00:18:00|1023.5|1022.9|1023.5|1022.9|1023.5|1022.9|1023.5|1022.9|0
1648685890000|2022-03-31 00:18:10|1023.4|1022.8|1023.9|1023.3|1024.9|1023.5|1023.4|1022.8|8
1648685900000|2022-03-31 00:18:20|1023.7|1023.1|1023.2|1022.6|1023.7|1023.1|1023.2|1022.6|5
1648685910000|2022-03-31 00:18:30|1023.1|1022.5|1024.7|1023.2|1024.7|1023.2|1023.1|1022.5|7
1648685920000|2022-03-31 00:18:40|1024.8|1023.3|1024.1|1023.1|1024.8|1023.3|1024.1|1022.9|0
1648685930000|2022-03-31 00:18:50|1023.8|1023.2|1023.3|1022.3|1023.8|1023.2|1023.3|1022.1|3
1648685960000|2022-03-31 00:19:20|1023.1|1022.5|1022.3|1020.8|1023.1|1022.5|1021.1|1020.3|17
1648685970000|2022-03-31 00:19:30|1022.1|1020.6|1022.1|1020.6|1022.1|1020.6|1022.1|1020.6|0
1648685980000|2022-03-31 00:19:40|1022|1020.5|1021.3|1020.7|1022|1020.8|1021.3|1020.5|0
1648685990000|2022-03-31 00:19:50|1021.2|1020.6|1020.2|1019.6|1021.2|1020.6|1020.2|1019.6|11
1648686000000|2022-03-31 00:20:00|1021.6|1020.1|1021.5|1020|1021.6|1020.1|1021.5|1020|3
1648686010000|2022-03-31 00:20:10|1021.4|1019.9|1021.4|1019.9|1021.4|1019.9|1021.4|1019.9|2
1648686020000|2022-03-31 00:20:20|1021.1|1020.1|1020.9|1019.4|1021.1|1020.1|1020.9|1019.4|4
1648686030000|2022-03-31 00:20:30|1020.6|1019.6|1020.6|1019.6|1020.6|1019.6|1020.6|1019.6|0
1648686040000|2022-03-31 00:20:40|1020.4|1019.4|1019.9|1018.4|1020.4|1019.4|1019.9|1018.4|2
1648686050000|2022-03-31 00:20:50|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|42
1648686070000|2022-03-31 00:21:10|1019.9|1018.9|1019.1|1018.5|1019.9|1018.9|1019.1|1018.4|1
1648686080000|2022-03-31 00:21:20|1019.9|1018.9|1020.1|1018.6|1020.1|1019|1019.9|1018.6|2
1648686090000|2022-03-31 00:21:30|1019.9|1018.4|1019.6|1018.6|1019.9|1018.6|1019.6|1018.3|2
1648686100000|2022-03-31 00:21:40|1019.9|1018.4|1020.1|1018.6|1020.1|1018.6|1019.9|1018.4|1
1648686120000|2022-03-31 00:22:00|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|0
1648686130000|2022-03-31 00:22:10|1020.6|1019.1|1020.6|1019.1|1020.6|1019.1|1020.6|1019.1|0
1648686170000|2022-03-31 00:22:50|1020.8|1019.3|1020.9|1019.4|1020.9|1019.4|1020.8|1019.3|0
1648686200000|2022-03-31 00:23:20|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|1020.7|1019.7|0
1648686230000|2022-03-31 00:23:50|1021|1019.5|1020.7|1019.7|1021|1019.7|1020.7|1019.5|0
1648686240000|2022-03-31 00:24:00|1021|1019.5|1020.7|1019.7|1021|1019.7|1020.7|1019.4|0
1648686250000|2022-03-31 00:24:10|1020.4|1019.4|1020.4|1019.4|1020.4|1019.4|1020.4|1019.4|1
1648686310000|2022-03-31 00:25:10|1020.5|1019.5|1020.8|1019.3|1020.9|1019.5|1020.5|1019.3|2
1648686360000|2022-03-31 00:26:00|1020.6|1020|1021|1019.5|1021.6|1020.1|1020.4|1019.3|13
1648686370000|2022-03-31 00:26:10|1020.9|1019.4|1020.8|1019.3|1020.9|1019.4|1020.8|1019.3|0
1648686380000|2022-03-31 00:26:20|1020.9|1019.4|1021.6|1020.1|1021.6|1020.1|1020.5|1019.4|2
1648686400000|2022-03-31 00:26:40|1021.5|1020|1021.7|1020.2|1021.7|1020.2|1021.5|1020|0
1648686420000|2022-03-31 00:27:00|1021.4|1020.4|1021|1019.5|1021.4|1020.4|1020.6|1019.3|3
1648686430000|2022-03-31 00:27:10|1020.8|1019.3|1021.1|1019.6|1021.1|1019.8|1020.8|1019.3|0
1648686440000|2022-03-31 00:27:20|1020.8|1019.8|1021.1|1019.6|1021.1|1019.8|1020.6|1019.5|1
1648686450000|2022-03-31 00:27:30|1021.2|1019.7|1022.5|1021|1022.7|1021.2|1021.2|1019.7|2
1648686460000|2022-03-31 00:27:40|1022.7|1021.2|1022.2|1021.2|1022.7|1021.2|1022.2|1021.1|0
1648686470000|2022-03-31 00:27:50|1022|1021.4|1021.8|1020.3|1022.8|1021.5|1021.8|1020.3|6
1648686480000|2022-03-31 00:28:00|1021.2|1020.2|1021.2|1019.7|1021.2|1020.2|1020.9|1019.6|2
1648686490000|2022-03-31 00:28:10|1021.3|1019.8|1021.5|1020|1021.6|1020.1|1021.3|1019.8|4
1648686500000|2022-03-31 00:28:20|1021.6|1020.1|1021.5|1020|1021.6|1020.1|1021.5|1020|0
1648686510000|2022-03-31 00:28:30|||||||||2
1648686540000|2022-03-31 00:29:00|1021.1|1020.1|1021.2|1019.7|1021.2|1020.1|1021.1|1019.7|1
1648686560000|2022-03-31 00:29:20|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|0
1648686570000|2022-03-31 00:29:30|1021.2|1019.7|1021.9|1020.9|1021.9|1021|1020.9|1019.7|6
1648686580000|2022-03-31 00:29:40|1022.2|1020.7|1022.2|1020.7|1022.2|1020.7|1022.2|1020.7|0
1648686590000|2022-03-31 00:29:50|1022.3|1020.8|1022.7|1021.2|1022.7|1021.2|1022.3|1020.8|0
1648686600000|2022-03-31 00:30:00|1022.6|1021.1|1022.5|1021|1022.6|1021.1|1022.5|1021|0
1648686610000|2022-03-31 00:30:10|1022.2|1021.2|1022.2|1021.2|1022.2|1021.2|1022.2|1021.2|0
1648686620000|2022-03-31 00:30:20|1022.1|1021.1|1021.8|1020.3|1022.1|1021.1|1021.8|1020.3|1
1648686630000|2022-03-31 00:30:30|1021.2|1020.6|1020.8|1019.3|1021.4|1020.6|1020.8|1019.3|2
1648686640000|2022-03-31 00:30:40|1020.5|1019|1020.7|1019.2|1020.7|1019.2|1020.5|1019|2
1648686660000|2022-03-31 00:31:00|1020.9|1019.4|1021.1|1019.6|1021.1|1019.6|1020.9|1019.4|2
1648686710000|2022-03-31 00:31:50|||||||||2
1648686720000|2022-03-31 00:32:00|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|0
1648686740000|2022-03-31 00:32:20|||||||||1
1648686760000|2022-03-31 00:32:40|1020.7|1019.2|1020.9|1019.4|1020.9|1019.4|1020.7|1019.2|3
1648686770000|2022-03-31 00:32:50|1021.5|1020|1021.6|1020.1|1021.6|1020.1|1021.5|1020|1
1648686840000|2022-03-31 00:34:00|1021.7|1020.2|1021.7|1020.2|1021.7|1020.2|1021.7|1020.2|0
1648686850000|2022-03-31 00:34:10|1021.6|1020.1|1021.6|1020.1|1021.6|1020.1|1021.6|1020.1|0
1648686870000|2022-03-31 00:34:30|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|0
1648686880000|2022-03-31 00:34:40|||||||||1
1648686890000|2022-03-31 00:34:50|1021.8|1020.3|1021.9|1020.4|1021.9|1020.4|1021.8|1020.3|15
1648686900000|2022-03-31 00:35:00|1021.8|1020.3|1022|1020.5|1022|1020.5|1021.8|1020.3|30
1648686920000|2022-03-31 00:35:20|1022.1|1020.6|1022.1|1020.6|1022.1|1020.6|1022.1|1020.6|0
1648686930000|2022-03-31 00:35:30|1021.7|1020.7|1021.4|1019.9|1021.7|1020.7|1021.4|1019.9|1
1648686940000|2022-03-31 00:35:40|1020.9|1019.4|1020.1|1018.6|1020.9|1019.4|1020|1018.6|0
1648686950000|2022-03-31 00:35:50|1020.2|1018.7|1019.4|1018.4|1020.2|1018.7|1019.2|1018.4|0
1648686960000|2022-03-31 00:36:00|1019.3|1018.3|1020.1|1019.1|1020.1|1019.2|1019.2|1018.1|11
1648686970000|2022-03-31 00:36:10|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|2
1648686990000|2022-03-31 00:36:30|1020.2|1018.7|1020.2|1018.7|1020.2|1018.7|1020.2|1018.7|1
1648687030000|2022-03-31 00:37:10|1020.3|1018.8|1020.4|1018.9|1020.4|1018.9|1020.3|1018.8|0
1648687040000|2022-03-31 00:37:20|1020.6|1019.1|1021.1|1019.6|1021.1|1019.6|1020.6|1019.1|0
1648687070000|2022-03-31 00:37:50|1021.3|1019.8|1021.5|1020|1021.5|1020|1021.3|1019.8|2
1648687080000|2022-03-31 00:38:00|1021.2|1019.7|1021.2|1019.7|1021.2|1019.7|1021.2|1019.7|9
1648687090000|2022-03-31 00:38:10|1020.3|1019.2|1020|1018.5|1020.3|1019.2|1019.8|1018.5|5
1648687100000|2022-03-31 00:38:20|1020.6|1019.1|1021|1019.5|1021|1019.5|1020.6|1019.1|5
1648687140000|2022-03-31 00:39:00|1021.4|1019.9|1021.4|1019.9|1021.4|1019.9|1021.4|1019.9|0
1648687150000|2022-03-31 00:39:10|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|0
1648687170000|2022-03-31 00:39:30|||||||||1
1648687210000|2022-03-31 00:40:10|1020.6|1020|1021.6|1020.1|1021.6|1020.1|1020.6|1020|0
1648687220000|2022-03-31 00:40:20|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|0
1648687230000|2022-03-31 00:40:30|1022.3|1020.8|1022.3|1020.8|1022.3|1020.8|1022.3|1020.8|0
1648687250000|2022-03-31 00:40:50|1022.5|1021|1022.4|1020.9|1022.5|1021|1022.4|1020.9|0
1648687270000|2022-03-31 00:41:10|1022.5|1021|1022.6|1021.1|1022.6|1021.1|1022.4|1020.9|0
1648687280000|2022-03-31 00:41:20|1022.5|1021|1022.6|1021.1|1022.6|1021.1|1022.5|1021|5
1648687290000|2022-03-31 00:41:30|1022.8|1021.3|1023.1|1021.6|1023.1|1021.8|1022.8|1021.3|0
1648687310000|2022-03-31 00:41:50|1022.9|1021.9|1023.2|1021.7|1023.2|1021.9|1022.9|1021.7|2
1648687320000|2022-03-31 00:42:00|1022.9|1021.9|1022.9|1021.4|1023.2|1021.9|1022.9|1021.4|8
1648687330000|2022-03-31 00:42:10|1023|1021.5|1023.2|1021.7|1023.2|1021.7|1023|1021.5|0
1648687340000|2022-03-31 00:42:20|||||||||6
1648687350000|2022-03-31 00:42:30|1022.9|1021.4|1022.9|1021.4|1022.9|1021.4|1022.9|1021.4|0
1648687360000|2022-03-31 00:42:40|1023.2|1021.7|1022.9|1021.4|1023.2|1021.7|1022.9|1021.4|0
1648687410000|2022-03-31 00:43:30|1022|1021.7|1023.5|1022|1023.5|1022|1022|1021.7|0
1648687440000|2022-03-31 00:44:00|1023.4|1021.9|1023.4|1021.9|1023.5|1022|1023.4|1021.9|0
1648687460000|2022-03-31 00:44:20|1023.3|1022.3|1023.6|1022.1|1023.6|1022.3|1023.3|1022.1|2
1648687470000|2022-03-31 00:44:30|1023.4|1021.9|1023.4|1021.9|1023.4|1021.9|1023.4|1021.9|0
1648687520000|2022-03-31 00:45:20|1023.6|1022.1|1023.6|1022.1|1023.6|1022.1|1023.6|1022.1|1
1648687530000|2022-03-31 00:45:30|1023.9|1022.6|1023.9|1022.4|1023.9|1022.6|1023.9|1022.4|1
1648687540000|2022-03-31 00:45:40|1024.2|1022.7|1024.2|1022.7|1024.2|1022.7|1024.2|1022.7|0
1648687550000|2022-03-31 00:45:50|1024.1|1023.1|1024.4|1022.9|1024.4|1023.1|1024.1|1022.9|0
1648687560000|2022-03-31 00:46:00|1024.9|1023.4|1026.7|1025.2|1026.7|1025.2|1024.9|1023.4|4
1648687570000|2022-03-31 00:46:10|1026.4|1025.4|1026.2|1024.7|1026.5|1025.4|1026.2|1024.7|0
1648687630000|2022-03-31 00:47:10|1026.3|1024.8|1027.1|1025.6|1027.1|1025.7|1026.3|1024.8|1
1648687640000|2022-03-31 00:47:20|1027|1025.5|1026.9|1025.4|1027|1025.5|1026.9|1025.4|1
1648687650000|2022-03-31 00:47:30|1026.8|1025.3|1026.7|1025.2|1026.8|1025.3|1026.7|1025.2|2
1648687660000|2022-03-31 00:47:40|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648687700000|2022-03-31 00:48:20|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|0
1648687710000|2022-03-31 00:48:30|1026.5|1025|1026.5|1025|1026.6|1025.1|1026.5|1025|0
1648687720000|2022-03-31 00:48:40|1026.6|1025.1|1026.5|1025|1026.6|1025.1|1026.5|1025|0
1648687740000|2022-03-31 00:49:00|1026.6|1025.1|1026.5|1025|1026.6|1025.1|1026.5|1025|0
1648687770000|2022-03-31 00:49:30|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|0
1648687780000|2022-03-31 00:49:40|1026.5|1025|1026.5|1025|1026.6|1025.1|1026.5|1025|0
1648687790000|2022-03-31 00:49:50|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|0
1648687810000|2022-03-31 00:50:10|1026.5|1025|1026.6|1025.1|1026.6|1025.1|1026.5|1025|0
1648687820000|2022-03-31 00:50:20|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648687870000|2022-03-31 00:51:10|1026.6|1025.1|1026.4|1024.9|1026.6|1025.1|1026.4|1024.9|0
1648687890000|2022-03-31 00:51:30|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648687910000|2022-03-31 00:51:50|1026.4|1024.9|1026.5|1025|1026.5|1025|1026.4|1024.9|0
1648687920000|2022-03-31 00:52:00|1026.4|1025.4|1025.9|1024.9|1026.4|1025.4|1025.9|1024.6|5
1648687940000|2022-03-31 00:52:20|1025.8|1025.2|1025.6|1024.6|1026|1025.2|1025.6|1024.6|1
1648687950000|2022-03-31 00:52:30|1025.4|1024.8|1024.9|1023.4|1025.4|1024.8|1024.9|1023.4|2
1648688020000|2022-03-31 00:53:40|1024.8|1023.3|1024.8|1023.3|1024.8|1023.3|1024.8|1023.3|0
1648688080000|2022-03-31 00:54:40|1024.7|1023.2|1024.4|1022.9|1024.7|1023.2|1024.4|1022.9|0
1648688110000|2022-03-31 00:55:10|1024.3|1022.8|1023.9|1022.9|1024.3|1022.9|1023.9|1022.8|0
1648688120000|2022-03-31 00:55:20|1024.1|1022.6|1024|1022.5|1024.1|1022.6|1024|1022.5|0
1648688130000|2022-03-31 00:55:30|1024.2|1022.7|1024.2|1022.7|1024.2|1022.8|1023.8|1022.7|1
1648688140000|2022-03-31 00:55:40|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|0
1648688150000|2022-03-31 00:55:50|1023.7|1022.7|1023.6|1022.1|1023.8|1022.7|1023.6|1022.1|1
1648688180000|2022-03-31 00:56:20|1023.5|1022|1023.5|1022|1023.5|1022|1023.5|1022|0
1648688190000|2022-03-31 00:56:30|1023.1|1021.6|1023.1|1021.6|1023.1|1021.6|1023.1|1021.6|0
1648688210000|2022-03-31 00:56:50|1023.5|1022|1023.5|1022|1023.5|1022|1023.5|1022|1
1648688230000|2022-03-31 00:57:10|1023.4|1021.9|1023.6|1022.1|1023.6|1022.1|1023.4|1021.9|0
1648688250000|2022-03-31 00:57:30|1023.8|1022.3|1024.4|1022.9|1024.4|1022.9|1023.8|1022.3|0
1648688260000|2022-03-31 00:57:40|1024.1|1022.6|1024.1|1022.6|1024.3|1022.8|1024.1|1022.6|9
1648688280000|2022-03-31 00:58:00|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|0
1648688290000|2022-03-31 00:58:10|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1
1648688310000|2022-03-31 00:58:30|1024.5|1023|1024.5|1023|1024.5|1023|1024.5|1023|0
1648688320000|2022-03-31 00:58:40|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|0
1648688350000|2022-03-31 00:59:10|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|1
1648688360000|2022-03-31 00:59:20|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|0
1648688370000|2022-03-31 00:59:30|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|0
1648688380000|2022-03-31 00:59:40|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|0
1648688400000|2022-03-31 01:00:00|1024.3|1022.8|1023.8|1022.8|1024.4|1022.9|1023.8|1022.8|2
1648688410000|2022-03-31 01:00:10|1023.9|1022.9|1025.4|1023.9|1025.4|1023.9|1023.9|1022.9|5
1648688420000|2022-03-31 01:00:20|1025.2|1024.2|1025.8|1024.3|1025.8|1024.3|1025.2|1023.9|0
1648688430000|2022-03-31 01:00:30|1025.3|1023.8|1024.5|1023|1025.3|1023.8|1024.5|1023|1
1648688440000|2022-03-31 01:00:40|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|0
1648688450000|2022-03-31 01:00:50|1024.5|1023|1024.5|1023|1024.5|1023|1024.5|1023|0
1648688470000|2022-03-31 01:01:10|1024.6|1023.1|1024.9|1023.4|1024.9|1023.4|1024.6|1023.1|0
1648688490000|2022-03-31 01:01:30|1024.8|1023.3|1024.7|1023.2|1024.9|1023.4|1024.7|1023.2|0
1648688510000|2022-03-31 01:01:50|1024.6|1023.1|1024.8|1023.3|1024.9|1023.4|1024.6|1023.1|0
1648688520000|2022-03-31 01:02:00|1024.9|1023.4|1024.7|1023.2|1024.9|1023.4|1024.7|1023.2|0
1648688530000|2022-03-31 01:02:10|1024.9|1023.4|1025.1|1023.6|1025.1|1023.6|1024.9|1023.4|0
1648688540000|2022-03-31 01:02:20|1024.9|1023.4|1024.9|1023.4|1025.1|1023.6|1024.9|1023.4|0
1648688550000|2022-03-31 01:02:30|1024.8|1023.3|1024.6|1023.1|1024.8|1023.5|1024.5|1023.1|1
1648688560000|2022-03-31 01:02:40|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|0
1648688580000|2022-03-31 01:03:00|1024.3|1022.8|1024.4|1022.9|1024.4|1022.9|1024.3|1022.8|1
1648688630000|2022-03-31 01:03:50|1024.9|1023.4|1024.8|1023.3|1024.9|1023.4|1024.8|1023.3|2
1648688660000|2022-03-31 01:04:20|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1
1648688700000|2022-03-31 01:05:00|1025.5|1024|1025.8|1024.3|1025.8|1024.3|1025.5|1024|0
1648688710000|2022-03-31 01:05:10|1025.6|1024.1|1025.8|1024.3|1025.8|1024.3|1025.6|1024.1|0
1648688730000|2022-03-31 01:05:30|1024.4|1023.8|1025.3|1023.8|1025.3|1023.8|1024.4|1023.8|1
1648688740000|2022-03-31 01:05:40|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648688850000|2022-03-31 01:07:30|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|0
1648688860000|2022-03-31 01:07:40|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|0
1648688900000|2022-03-31 01:08:20|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|1
1648688910000|2022-03-31 01:08:30|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648689030000|2022-03-31 01:10:30|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1
1648689040000|2022-03-31 01:10:40|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|0
1648689050000|2022-03-31 01:10:50|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|0
1648689120000|2022-03-31 01:12:00|1025.5|1024.9|1025.4|1023.9|1025.5|1024.9|1025.4|1023.9|1
1648689190000|2022-03-31 01:13:10|1025.6|1024.1|1026.1|1024.6|1026.1|1024.6|1025.6|1024.1|0
1648689200000|2022-03-31 01:13:20|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|0
1648689210000|2022-03-31 01:13:30|1026.2|1025.2|1026.6|1025.1|1026.6|1025.2|1026.2|1025.1|1
1648689220000|2022-03-31 01:13:40|1026.7|1025.2|1027|1025.5|1027|1025.5|1026.7|1025.2|0
1648689280000|2022-03-31 01:14:40|1027.3|1025.8|1026.7|1025.2|1027.3|1025.8|1026.7|1025.2|6
1648689300000|2022-03-31 01:15:00|1026.4|1024.9|1025.9|1024.4|1026.4|1024.9|1025.8|1024.3|1
1648689310000|2022-03-31 01:15:10|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|0
1648689350000|2022-03-31 01:15:50|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|0
1648689390000|2022-03-31 01:16:30|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1648689450000|2022-03-31 01:17:30|1026|1024.5|1025.7|1025.1|1026|1025.2|1025.7|1024.4|0
1648689460000|2022-03-31 01:17:40|1026.3|1025.3|1026.7|1025.2|1026.7|1025.4|1026.3|1025.2|3
1648689470000|2022-03-31 01:17:50|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|0
1648689530000|2022-03-31 01:18:50|1026.5|1025|1025.9|1024.4|1026.5|1025|1025.9|1024.4|0
1648689540000|2022-03-31 01:19:00|1026|1024.5|1026.4|1024.9|1026.5|1025|1026|1024.5|0
1648689550000|2022-03-31 01:19:10|1026.3|1024.8|1026.2|1024.7|1026.3|1024.8|1026.2|1024.7|0
1648689680000|2022-03-31 01:21:20|||||||||2
1648689700000|2022-03-31 01:21:40|1026.1|1025.1|1026.8|1025.3|1026.8|1025.3|1026.1|1025.1|0
1648689790000|2022-03-31 01:23:10|1026.9|1025.4|1027.3|1025.8|1027.3|1025.8|1026.9|1025.4|0
1648689800000|2022-03-31 01:23:20|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1648689810000|2022-03-31 01:23:30|1027.2|1025.7|1027.3|1025.8|1027.3|1025.8|1027.2|1025.7|1
1648689820000|2022-03-31 01:23:40|1027.2|1025.7|1027.1|1025.6|1027.2|1025.7|1027.1|1025.6|0
1648689840000|2022-03-31 01:24:00|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|0
1648689860000|2022-03-31 01:24:20|1026.2|1025.6|1027.3|1025.8|1027.3|1025.8|1026.2|1025.6|0
1648689870000|2022-03-31 01:24:30|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|1
1648689880000|2022-03-31 01:24:40|1026.3|1025.3|1026.5|1025|1026.5|1025.3|1026.3|1025|0
1648689890000|2022-03-31 01:24:50|1026.6|1025.1|1026.6|1025.1|1026.9|1025.4|1026.6|1025.1|0
1648689900000|2022-03-31 01:25:00|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|0
1648690040000|2022-03-31 01:27:20|1026.8|1025.3|1026.9|1025.4|1026.9|1025.4|1026.8|1025.3|0
1648690050000|2022-03-31 01:27:30|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|0
1648690140000|2022-03-31 01:29:00|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|1
1648690150000|2022-03-31 01:29:10|1026.7|1025.2|1027.3|1025.8|1027.3|1025.8|1026.7|1025.2|6
1648690170000|2022-03-31 01:29:30|1027.1|1026.7|1027|1025.5|1027.1|1026.7|1027|1025.5|2
1648690180000|2022-03-31 01:29:40|1026|1025.4|1026.1|1025.1|1026.1|1025.4|1026|1025.1|0
1648690190000|2022-03-31 01:29:50|1026.6|1025.2|1026.7|1025.2|1026.7|1025.2|1026.6|1025.2|3
1648690200000|2022-03-31 01:30:00|1026.8|1025.3|1026.7|1025.2|1026.8|1025.3|1026.7|1025.2|0
1648690220000|2022-03-31 01:30:20|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|0
1648690280000|2022-03-31 01:31:20|1026.7|1025.2|1027.2|1025.7|1027.2|1025.7|1026.7|1025.2|3
1648690290000|2022-03-31 01:31:30|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1
1648690350000|2022-03-31 01:32:30|1027.2|1025.7|1027.3|1025.8|1027.3|1025.8|1027.2|1025.7|1
1648690500000|2022-03-31 01:35:00|1026.6|1025.1|1027.2|1025.7|1027.2|1025.7|1026.6|1025.1|5
1648690660000|2022-03-31 01:37:40|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1027.1|1025.6|1
1648690720000|2022-03-31 01:38:40|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1027.1|1025.6|1
1648690880000|2022-03-31 01:41:20|1027.1|1025.6|1027|1025.5|1027.1|1025.6|1027|1025.5|2
1648690890000|2022-03-31 01:41:30|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|2
1648690920000|2022-03-31 01:42:00|||||||||1
1648690950000|2022-03-31 01:42:30|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1027.1|1025.6|1
1648690990000|2022-03-31 01:43:10|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1027.1|1025.6|4
1648691010000|2022-03-31 01:43:30|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1027.1|1025.6|1
1648691030000|2022-03-31 01:43:50|1027|1026.4|1028.1|1026.6|1028.1|1026.6|1027|1026.3|1
1648691050000|2022-03-31 01:44:10|1027.8|1027.2|1027.9|1027.3|1027.9|1027.3|1027.8|1027.2|0
1648691060000|2022-03-31 01:44:20|1027.8|1027.2|1027.7|1026.7|1027.8|1027.2|1027.7|1026.7|2
1648691090000|2022-03-31 01:44:50|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648691100000|2022-03-31 01:45:00|1027.1|1025.6|1027.5|1026|1027.5|1026|1027.1|1025.6|3
1648691170000|2022-03-31 01:46:10|1027.8|1027.2|1027.9|1027.3|1027.9|1027.3|1027.8|1027.2|1
1648691220000|2022-03-31 01:47:00|1027.7|1027.1|1027.8|1026.3|1027.9|1027.1|1027.3|1026.3|2
1648691230000|2022-03-31 01:47:10|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648691250000|2022-03-31 01:47:30|1027.4|1026.4|1027.6|1026.1|1027.6|1026.4|1027.4|1026.1|0
1648691270000|2022-03-31 01:47:50|1027.2|1026.2|1027.7|1026.2|1028.1|1026.7|1027.2|1026.2|3
1648691310000|2022-03-31 01:48:30|1027.8|1026.3|1028.1|1026.6|1028.1|1026.7|1027.7|1026.3|1
1648691320000|2022-03-31 01:48:40|1027.7|1027.1|1027.8|1027.2|1027.8|1027.2|1027.7|1027.1|0
1648691340000|2022-03-31 01:49:00|1027.9|1026.9|1027.2|1026.2|1027.9|1026.9|1027.1|1025.6|7
1648691350000|2022-03-31 01:49:10|1027.1|1026.1|1027.2|1025.7|1027.2|1026.1|1027.1|1025.7|1
1648691400000|2022-03-31 01:50:00|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|0
1648691430000|2022-03-31 01:50:30|1026.6|1026|1027.3|1025.8|1027.3|1026|1026.6|1025.8|1
1648691450000|2022-03-31 01:50:50|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648691520000|2022-03-31 01:52:00|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1
1648691540000|2022-03-31 01:52:20|1027.4|1026.4|1027.6|1026.1|1027.7|1026.4|1027.4|1026.1|1
1648691570000|2022-03-31 01:52:50|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648691590000|2022-03-31 01:53:10|1027.8|1026.3|1027.7|1026.2|1027.8|1026.3|1027.7|1026.2|0
1648691610000|2022-03-31 01:53:30|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1648691630000|2022-03-31 01:53:50|1027.8|1026.3|1027.6|1026.1|1027.9|1026.4|1027.6|1026.1|0
1648691640000|2022-03-31 01:54:00|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1648691670000|2022-03-31 01:54:30|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648691680000|2022-03-31 01:54:40|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|1
1648691700000|2022-03-31 01:55:00|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|0
1648691760000|2022-03-31 01:56:00|1028.2|1026.7|1027.1|1026.1|1028.2|1026.7|1027.1|1026.1|1
1648691780000|2022-03-31 01:56:20|1027.5|1026|1027.7|1026.2|1027.7|1026.2|1027.5|1026|0
1648691820000|2022-03-31 01:57:00|1027.5|1026|1027.4|1025.9|1027.5|1026|1027.4|1025.9|1
1648691860000|2022-03-31 01:57:40|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648691870000|2022-03-31 01:57:50|1028.1|1026.6|1027.9|1026.4|1028.1|1026.6|1027.9|1026.4|0
1648691880000|2022-03-31 01:58:00|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1648691940000|2022-03-31 01:59:00|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|0
1648691950000|2022-03-31 01:59:10|1028.1|1027.1|1028.2|1027.2|1028.2|1027.2|1028.1|1027.1|3
1648691960000|2022-03-31 01:59:20|1028.7||1028.7||1028.7||1028.7||0
1648691990000|2022-03-31 01:59:50|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1648692000000|2022-03-31 02:00:00|1028.2|1027.2|1027.8|1026.3|1028.2|1027.2|1027.7|1026.2|0
1648692010000|2022-03-31 02:00:10|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|0
1648692030000|2022-03-31 02:00:30|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|0
1648692060000|2022-03-31 02:01:00|1028|1027|1028|1027|1028|1027|1028|1027|0
1648692070000|2022-03-31 02:01:10|1028.7|1027.2|1028.4|1027.4|1028.7|1027.5|1028.4|1027.2|0
1648692130000|2022-03-31 02:02:10|1028.7|1027.2|1028.4|1027.4|1028.7|1027.4|1028.4|1027.2|0
1648692150000|2022-03-31 02:02:30|1028||1028||1028||1028||0
1648692170000|2022-03-31 02:02:50|1028.4||1028.4||1028.4||1028.4||0
1648692190000|2022-03-31 02:03:10|1028.6|1027.8|1028.6|1027.6|1028.6|1027.8|1028.6|1027.6|0
1648692210000|2022-03-31 02:03:30|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1
1648692220000|2022-03-31 02:03:40|1028.7|1028.1|1028.7|1027.2|1028.7|1028.1|1028.7|1027.2|2
1648692240000|2022-03-31 02:04:00|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1648692360000|2022-03-31 02:06:00|1028.3|1026.8|1027.6|1026.1|1028.3|1026.8|1027.6|1026.1|1
1648692370000|2022-03-31 02:06:10|1027.7|1026.2|1027.8|1026.3|1027.8|1026.3|1027.7|1026.2|0
1648692400000|2022-03-31 02:06:40|1027.7|1026.2|1027.6|1026.1|1027.7|1026.2|1027.6|1026.1|0
1648692410000|2022-03-31 02:06:50|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.6|1026.1|0
1648692420000|2022-03-31 02:07:00|1027.8|1026.3|1027.5|1026.9|1027.8|1026.9|1027.5|1026.1|0
1648692430000|2022-03-31 02:07:10|1027.4|1026.8|1027.1|1026.1|1027.6|1026.8|1027.1|1026.1|1
1648692440000|2022-03-31 02:07:20|1027.3|1025.8|1027.5|1026|1027.5|1026.1|1027.1|1025.8|0
1648692450000|2022-03-31 02:07:30|1027.6|1026.1|1027.5|1026|1027.6|1026.1|1027.4|1025.9|0
1648692470000|2022-03-31 02:07:50|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648692510000|2022-03-31 02:08:30|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1648692520000|2022-03-31 02:08:40|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.1|1025.6|1
1648692530000|2022-03-31 02:08:50|1027|1026.2|1027.5|1026|1027.5|1026.4|1027|1026|1
1648692540000|2022-03-31 02:09:00|1027.4|1025.9|1028|1026.5|1028|1026.6|1027.3|1025.8|0
1648692550000|2022-03-31 02:09:10|1027.9|1026.9|1027.6|1026.6|1027.9|1026.9|1027.6|1026.6|0
1648692560000|2022-03-31 02:09:20|1027.8|1026.3|1027.7|1026.2|1027.8|1026.3|1027.7|1026.2|0
1648692600000|2022-03-31 02:10:00|1027.6|1026.1|1027.1|1026.1|1027.6|1026.1|1027.1|1026.1|0
1648692630000|2022-03-31 02:10:30|1027.6|1026.2|1027.7|1026.2|1027.7|1026.2|1027.6|1026.2|0
1648692640000|2022-03-31 02:10:40|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1648692660000|2022-03-31 02:11:00|1027.6|1026.6|1027.7|1026.2|1027.8|1026.6|1027.6|1026.2|0
1648692690000|2022-03-31 02:11:30|1027.8|1026.3|1028.1|1026.6|1028.1|1026.6|1027.6|1026.3|0
1648692720000|2022-03-31 02:12:00|1027.7|1026.7|1028.1|1026.6|1028.1|1026.7|1027.7|1026.5|0
1648692730000|2022-03-31 02:12:10|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|0
1648692780000|2022-03-31 02:13:00|1028.1|1026.6|1027.8|1026.3|1028.1|1026.6|1027.8|1026.3|0
1648692820000|2022-03-31 02:13:40|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648692830000|2022-03-31 02:13:50|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1648692840000|2022-03-31 02:14:00|1027.7|1026.2|1027.7|1026.2|1027.8|1026.3|1027.7|1026.2|0
1648692870000|2022-03-31 02:14:30|1027.4|1026.4|1027.7|1026.2|1027.7|1026.4|1027.4|1026|0
1648692880000|2022-03-31 02:14:40|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|0
1648692890000|2022-03-31 02:14:50|1028|1026.5|1027.9|1026.9|1028|1026.9|1027.9|1026.5|0
1648692900000|2022-03-31 02:15:00|1028.1|1026.6|1027.6|1026.6|1028.1|1026.6|1027.6|1026.2|1
1648692950000|2022-03-31 02:15:50|1027.8|1026.3|1027.7|1026.2|1027.8|1026.3|1027.7|1026.2|0
1648692970000|2022-03-31 02:16:10|1027.4|1026.4|1027.4|1026.4|1027.4|1026.4|1027.4|1026.4|0
1648693010000|2022-03-31 02:16:50|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|0
1648693030000|2022-03-31 02:17:10|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1648693050000|2022-03-31 02:17:30|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648693080000|2022-03-31 02:18:00|1027.6|1026.6|1028|1026.5|1028|1026.6|1027.6|1026.5|0
1648693090000|2022-03-31 02:18:10|1028.1|1026.6|1027.9|1026.9|1028.1|1026.9|1027.9|1026.6|0
1648693440000|2022-03-31 02:24:00|1028.1|1026.6|1028.2|1026.7|1028.2|1026.7|1028.1|1026.6|0
1648693450000|2022-03-31 02:24:10|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1648693500000|2022-03-31 02:25:00|1027.7|1026.7|1027.7|1026.2|1027.9|1026.7|1027.7|1026.2|0
1648693520000|2022-03-31 02:25:20|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|0
1648693530000|2022-03-31 02:25:30|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1648693540000|2022-03-31 02:25:40|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1648693550000|2022-03-31 02:25:50|1027.6|1026.6|1027.4|1026.4|1027.6|1026.6|1027.4|1026.4|1
1648693580000|2022-03-31 02:26:20|1027.6|1026.6|1028|1026.5|1028|1026.6|1027.6|1026.5|0
1648693600000|2022-03-31 02:26:40|1027.6|1027|1027.9|1027.3|1027.9|1027.3|1027.6|1027|0
1648693610000|2022-03-31 02:26:50|1028|1026.5|1028.1|1026.6|1028.1|1026.6|1028|1026.5|0
1648693620000|2022-03-31 02:27:00|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1648693660000|2022-03-31 02:27:40|1027.9|1026.4|1027.8|1026.3|1027.9|1026.4|1027.8|1026.3|0
1648693670000|2022-03-31 02:27:50|1027.5|1026.5|1027.4|1026.4|1027.5|1026.5|1027.4|1026.4|0
1648693680000|2022-03-31 02:28:00|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1027.1|1025.6|2
1648693750000|2022-03-31 02:29:10||1026.2||1026.2||1026.2||1026.2|0
1648693810000|2022-03-31 02:30:10|1026.9|1026.3|1027.6|1026.6|1027.8|1026.6|1026.9|1026.2|4
1648693830000|2022-03-31 02:30:30|1027.4|1026.8|1027.2|1025.7|1027.4|1026.8|1027.2|1025.7|1
1648693910000|2022-03-31 02:31:50|1027|1026|1027.1|1026.1|1027.1|1026.1|1027|1026|0
1648693920000|2022-03-31 02:32:00|1027.2|1025.7|1027.1|1026.1|1027.2|1026.1|1027|1025.7|1
1648693930000|2022-03-31 02:32:10|1027.4|1025.9|1027.6|1026.1|1027.6|1026.1|1027.4|1025.9|0
1648694140000|2022-03-31 02:35:40|1027|1026|1027.2|1025.7|1027.2|1026|1027|1025.7|1
1648694220000|2022-03-31 02:37:00|1026.9|1025.9|1027.3|1025.8|1027.3|1025.9|1026.9|1025.4|4
1648694230000|2022-03-31 02:37:10|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1
1648694280000|2022-03-31 02:38:00|||||||||1
1648694290000|2022-03-31 02:38:10|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1026.9|1025.4|6
1648694320000|2022-03-31 02:38:40|1027.3|1025.8|1027.2|1025.7|1027.3|1025.8|1027.2|1025.7|0
1648694340000|2022-03-31 02:39:00|1027.1|1025.6|1027.4|1025.9|1027.4|1025.9|1027.1|1025.6|2
1648694350000|2022-03-31 02:39:10|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1648694360000|2022-03-31 02:39:20|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1648694390000|2022-03-31 02:39:50|1026.9|1025.4|1027.3|1025.8|1027.3|1026.1|1026.7|1025.4|4
1648694400000|2022-03-31 02:40:00|1027.2|1025.7|1027.3|1025.8|1027.3|1025.8|1027.2|1025.7|1
1648694410000|2022-03-31 02:40:10|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1648694470000|2022-03-31 02:41:10|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1648694510000|2022-03-31 02:41:50|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1648694520000|2022-03-31 02:42:00|1027.4|1026.8|1027.1|1026.1|1027.6|1026.8|1027.1|1025.8|0
1648694530000|2022-03-31 02:42:10|1027.2|1026.2|1027.8|1026.3|1027.9|1026.4|1027.2|1026.1|0
1648694540000|2022-03-31 02:42:20|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648694580000|2022-03-31 02:43:00|1027.3|1025.8|1027.6|1026.1|1027.6|1026.1|1027.3|1025.8|0
1648694590000|2022-03-31 02:43:10|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1648694620000|2022-03-31 02:43:40|1027.6|1026.1|1027.7|1026.2|1027.7|1026.2|1027.6|1026.1|0
1648694670000|2022-03-31 02:44:30|1027.8|1026.3|1027.7|1026.2|1027.8|1026.3|1027.7|1026.2|0
1648694680000|2022-03-31 02:44:40|1027.6|1026.1|1027.4|1026.4|1027.6|1026.4|1027.4|1026.1|0
1648694690000|2022-03-31 02:44:50|1027.5|1026.5|1028.1|1026.6|1028.1|1026.6|1027.4|1026.3|0
1648694700000|2022-03-31 02:45:00|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648694710000|2022-03-31 02:45:10|1027.6|1026.6|1027.8|1026.3|1027.8|1026.6|1027.6|1026.3|0
1648694740000|2022-03-31 02:45:40|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648694770000|2022-03-31 02:46:10|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1648694780000|2022-03-31 02:46:20|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648694790000|2022-03-31 02:46:30|1027.4|1026.4|1027.7|1026.7|1027.7|1027|1027.4|1026.4|0
1648694820000|2022-03-31 02:47:00|1027.4|1026.8|1027.6|1026.1|1027.6|1026.8|1027.4|1026.1|3
1648694870000|2022-03-31 02:47:50|1027.5|1026|1027.2|1025.7|1027.5|1026|1026.3|1024.8|5
1648694880000|2022-03-31 02:48:00|1027.1|1025.6|1027.3|1025.8|1027.4|1025.9|1026.7|1025.2|7
1648694890000|2022-03-31 02:48:10|1027.2|1025.7|1027.3|1025.8|1027.3|1025.8|1027.1|1025.6|1
1648694900000|2022-03-31 02:48:20|1027.4|1025.9|1027.5|1026|1027.5|1026|1027|1025.6|2
1648694910000|2022-03-31 02:48:30|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648694920000|2022-03-31 02:48:40|1027.5|1026|1027.1|1025.6|1027.5|1026|1027.1|1025.6|3
1648694930000|2022-03-31 02:48:50|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1648694950000|2022-03-31 02:49:10|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|0
1648694960000|2022-03-31 02:49:20|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1648694980000|2022-03-31 02:49:40|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1027|1025.5|0
1648695000000|2022-03-31 02:50:00|1027.7|1026.7|1027.6|1026.6|1027.7|1026.7|1027.6|1026.6|0
1648695010000|2022-03-31 02:50:10|1027.7|1026.7|1027.6|1026.6|1027.7|1026.7|1027.6|1026.6|0
1648695020000|2022-03-31 02:50:20|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1648695100000|2022-03-31 02:51:40|1028.3|1026.8|1029|1027.5|1029|1027.5|1028.3|1026.8|1
1648695120000|2022-03-31 02:52:00|1028.9|1027.4|1029|1027.5|1029|1027.5|1028.9|1027.4|0
1648695130000|2022-03-31 02:52:10|1029.1|1027.6|1029.4|1027.9|1029.4|1027.9|1029.1|1027.6|0
1648695140000|2022-03-31 02:52:20|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1648695150000|2022-03-31 02:52:30|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|0
1648695160000|2022-03-31 02:52:40|1029.3|1028.3|1029.9|1028.4|1030.1|1028.6|1029.3|1028.3|4
1648695170000|2022-03-31 02:52:50|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|0
1648695180000|2022-03-31 02:53:00|1029.4|1028.4|1029.6|1029|1029.7|1029|1029.4|1028.4|0
1648695190000|2022-03-31 02:53:10|1030.2|1028.7|1030.2|1028.7|1030.2|1029.2|1029.8|1028.7|2
1648695210000|2022-03-31 02:53:30|1030.1|1028.6|1030.2|1028.7|1030.2|1028.7|1030.1|1028.6|0
1648695220000|2022-03-31 02:53:40|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1648695240000|2022-03-31 02:54:00|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|0
1648695270000|2022-03-31 02:54:30|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|0
1648695280000|2022-03-31 02:54:40|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|0
1648695290000|2022-03-31 02:54:50|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1
1648695300000|2022-03-31 02:55:00|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|1
1648695310000|2022-03-31 02:55:10|1029.8|1028.3|1029.7|1028.2|1029.8|1028.3|1029.6|1028.1|0
1648695340000|2022-03-31 02:55:40|1029.5|1028.5|1029.6|1028.6|1029.6|1028.6|1029.5|1028.5|0
1648695350000|2022-03-31 02:55:50|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1648695370000|2022-03-31 02:56:10|1029.7|1028.2|1029.6|1028.1|1029.7|1028.2|1029.6|1028.1|0
1648695380000|2022-03-31 02:56:20|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1648695390000|2022-03-31 02:56:30|1028|1027|1028|1027|1028|1027|1028|1027|3
1648695400000|2022-03-31 02:56:40|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|0
1648695420000|2022-03-31 02:57:00|1027.9|1026.4|1028.4|1026.9|1028.4|1027|1027.8|1026.4|0
1648695430000|2022-03-31 02:57:10|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1648695440000|2022-03-31 02:57:20|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1648695450000|2022-03-31 02:57:30|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1648695480000|2022-03-31 02:58:00|1027.6|1026.1|1027.7|1026.2|1027.7|1026.2|1027.6|1026.1|0
1648695490000|2022-03-31 02:58:10|1027.6|1026.1|1027.7|1026.2|1027.7|1026.2|1027.6|1026.1|0
1648695530000|2022-03-31 02:58:50|1027.6|1026.1|1027.6|1026.1|1027.7|1026.2|1027.6|1026.1|0
1648695550000|2022-03-31 02:59:10|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|3
1648695580000|2022-03-31 02:59:40|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1648695590000|2022-03-31 02:59:50|1026.9|1025.4|1027.4|1025.9|1027.5|1026|1026.9|1025.4|5
1648695600000|2022-03-31 03:00:00|1027|1025.5|1027.2|1025.7|1027.3|1025.8|1027|1025.5|2
1648695610000|2022-03-31 03:00:10|1027.5|1026|1027.7|1026.2|1027.7|1026.2|1027.5|1026|0
1648695620000|2022-03-31 03:00:20|1027.6|1026.1|1027.7|1026.2|1027.7|1026.2|1027.6|1026.1|0
1648695630000|2022-03-31 03:00:30|1027.8|1026.3|1027.4|1025.9|1027.8|1026.4|1027.4|1025.9|0
1648695640000|2022-03-31 03:00:40|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1648695660000|2022-03-31 03:01:00|1027.6|1026.1|1027.5|1026|1027.6|1026.1|1027.5|1026|0
1648695670000|2022-03-31 03:01:10|1027.7|1026.2|1028.1|1026.6|1028.1|1026.6|1027.7|1026.2|0
1648695690000|2022-03-31 03:01:30|1028|1026.5|1027.9|1026.4|1028|1026.5|1027.9|1026.4|0
1648695700000|2022-03-31 03:01:40|1027.8|1026.3|1028.1|1026.6|1028.2|1026.7|1027.8|1026.3|0
1648695720000|2022-03-31 03:02:00|1028|1026.5|1027.9|1026.4|1028.1|1027.1|1027.7|1026.4|1
1648695750000|2022-03-31 03:02:30|1027.4|1025.9|1027.7|1026.2|1027.7|1026.2|1027.4|1025.9|0
1648695760000|2022-03-31 03:02:40|1027.5|1026.5|1028.2|1026.7|1028.2|1027|1027.5|1026.3|0
1648695780000|2022-03-31 03:03:00|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|0
1648695790000|2022-03-31 03:03:10|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|0
1648695800000|2022-03-31 03:03:20|1028|1027|1028|1027|1028|1027|1028|1027|0
1648695810000|2022-03-31 03:03:30|1028.2|1026.7|1028|1026.5|1028.2|1026.7|1028|1026.5|0
1648695830000|2022-03-31 03:03:50|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1648695840000|2022-03-31 03:04:00|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1648695850000|2022-03-31 03:04:10|1028.2|1027|1028.1|1026.6|1028.2|1027|1028.1|1026.6|0
1648695880000|2022-03-31 03:04:40|1028.2|1026.7|1028.1|1026.6|1028.2|1026.7|1028.1|1026.6|0
1648695890000|2022-03-31 03:04:50|1028|1027|1028.4|1026.9|1028.4|1027|1028|1026.9|0
1648695900000|2022-03-31 03:05:00|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1648695910000|2022-03-31 03:05:10|1028.7|1027.2|1029.1|1027.6|1029.4|1027.9|1028.4|1027.2|1
1648695920000|2022-03-31 03:05:20|1029.3|1027.8|1029|1027.5|1029.3|1027.8|1029|1027.5|0
1648696020000|2022-03-31 03:07:00|1029.2|1027.7|1029.4|1027.9|1029.4|1027.9|1029.2|1027.7|0
1648696030000|2022-03-31 03:07:10|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1648696040000|2022-03-31 03:07:20|1029.8|1028.3|1029.9|1028.4|1029.9|1028.4|1029.8|1028.3|0
1648696070000|2022-03-31 03:07:50|1029.6|1029|1030.2|1029.2|1030.2|1029.2|1029.6|1029|2
1648696080000|2022-03-31 03:08:00|1030|1029.4|1031.1|1029.6|1031.3|1029.8|1030|1029.4|14
1648696090000|2022-03-31 03:08:10|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031|1029.5|0
1648696100000|2022-03-31 03:08:20|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|1
1648696110000|2022-03-31 03:08:30|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|0
1648696120000|2022-03-31 03:08:40|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1648696130000|2022-03-31 03:08:50|1031.3|1029.8|1031.4|1029.9|1031.4|1029.9|1031.3|1029.8|3
1648696150000|2022-03-31 03:09:10|1031.1|1030.5|1031.4|1029.9|1031.4|1030.5|1031.1|1029.9|1
1648696170000|2022-03-31 03:09:30|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|6
1648696180000|2022-03-31 03:09:40|1031.6|1031|1030.9|1029.9|1031.6|1031|1030.8|1029.3|21
1648696200000|2022-03-31 03:10:00|1031.2|1029.7|1031|1029.5|1031.2|1029.7|1031|1029.5|0
1648696210000|2022-03-31 03:10:10|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031|1029.5|0
1648696240000|2022-03-31 03:10:40|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|0
1648696270000|2022-03-31 03:11:10|||||||||1
1648696310000|2022-03-31 03:11:50|1031.6|1030.1|1031.6|1030.6|1031.6|1030.6|1031.6|1030.1|0
1648696330000|2022-03-31 03:12:10||1031||1031||1031||1031|0
1648696390000|2022-03-31 03:13:10|1031.7|1030.2|1031.7|1030.2|1031.7|1030.2|1031.7|1030.2|0
1648696490000|2022-03-31 03:14:50|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|0
1648696510000|2022-03-31 03:15:10|1031.4|1030.8|1031.5|1030.9|1031.5|1030.9|1031.4|1030.8|0
1648696520000|2022-03-31 03:15:20|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|2
1648696570000|2022-03-31 03:16:10|1031.3|1030.1|1031.6|1030.1|1031.8|1030.7|1031.3|1030.1|2
1648696600000|2022-03-31 03:16:40|1031.4|1030.4|1031.5|1030.5|1031.5|1030.5|1031.4|1030.4|0
1648696620000|2022-03-31 03:17:00|1031.4|1030.4|1031.6|1030.1|1031.6|1030.4|1031.4|1030.1|0
1648696630000|2022-03-31 03:17:10|1031.3|1030.3|1031.6|1030.1|1031.6|1030.3|1031.3|1030.1|0
1648696750000|2022-03-31 03:19:10|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1648696770000|2022-03-31 03:19:30|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|0
1648696790000|2022-03-31 03:19:50|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|0
1648696800000|2022-03-31 03:20:00|1031|1029.5|1030.4|1029.4|1031|1029.5|1030.4|1029.4|1
1648696810000|2022-03-31 03:20:10|1030.9|1029.5|1031.2|1029.7|1031.2|1029.7|1030.9|1029.5|0
1648696820000|2022-03-31 03:20:20|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|0
1648696830000|2022-03-31 03:20:30|1031|1029.5|1030.2|1029.6|1031.2|1029.7|1029.9|1028.4|1
1648696860000|2022-03-31 03:21:00|1030.1|1029.5|1030|1028.5|1030.1|1029.5|1030|1028.5|1
1648696870000|2022-03-31 03:21:10|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|0
1648696880000|2022-03-31 03:21:20|1029.8|1028.8|1030.3|1028.8|1030.3|1028.8|1029.8|1028.6|0
1648696900000|2022-03-31 03:21:40|1030.1|1029.1|1030.3|1028.8|1030.3|1029.1|1030.1|1028.8|0
1648696920000|2022-03-31 03:22:00||1029.3||1029.3||1029.3||1029.3|0
1648696930000|2022-03-31 03:22:10|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|0
1648697040000|2022-03-31 03:24:00|1030.3|1029.3|1029.9|1028.9|1030.3|1029.3|1029.9|1028.9|0
1648697050000|2022-03-31 03:24:10|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1648697060000|2022-03-31 03:24:20|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1648697080000|2022-03-31 03:24:40|1029.4|1028.8|1029.3|1028.7|1029.4|1028.8|1029.3|1028.7|0
1648697090000|2022-03-31 03:24:50|1029.4|1028.8|1029.3|1028.7|1029.4|1028.8|1029.3|1028.7|1
1648697100000|2022-03-31 03:25:00|1029.5|1028.5|1030.1|1028.6|1030.1|1028.8|1029.1|1028.4|3
1648697110000|2022-03-31 03:25:10|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1648697140000|2022-03-31 03:25:40|1029.8|1029.2|1030.4|1028.9|1030.4|1029.2|1029.8|1028.9|0
1648697150000|2022-03-31 03:25:50|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|0
1648697190000|2022-03-31 03:26:30|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1648697210000|2022-03-31 03:26:50|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|2
1648697220000|2022-03-31 03:27:00|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1
1648697250000|2022-03-31 03:27:30|1030.1|1029.1|1030.1|1029.5|1030.1|1029.5|1030|1029.1|0
1648697270000|2022-03-31 03:27:50|1030.2|1029.2|1030|1029|1030.2|1029.2|1030|1029|0
1648697310000|2022-03-31 03:28:30|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|0
1648697350000|2022-03-31 03:29:10|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1
1648697360000|2022-03-31 03:29:20|1031|1030|1031.1|1030.1|1031.2|1030.1|1031|1029.7|0
1648697370000|2022-03-31 03:29:30|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|0
1648697390000|2022-03-31 03:29:50|1031.1|1030.1|1031.3|1029.8|1031.4|1030.1|1031|1029.7|0
1648697410000|2022-03-31 03:30:10|1031.4|1030.8|1031.4|1029.9|1032.1|1031.2|1031.3|1029.8|8
1648697420000|2022-03-31 03:30:20|1031.6|1030.1|1031.3|1030.7|1031.7|1030.7|1031.3|1030.1|0
1648697430000|2022-03-31 03:30:30|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|0
1648697440000|2022-03-31 03:30:40|||||||||1
1648697460000|2022-03-31 03:31:00|1031.1|1030.5|1031.4|1030.4|1031.8|1030.7|1031.1|1030.3|21
1648697470000|2022-03-31 03:31:10|1031.2|1030.6|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|0
1648697510000|2022-03-31 03:31:50|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|0
1648697520000|2022-03-31 03:32:00|1031.7|1030.7|1031|1030|1031.7|1030.8|1031|1030|1
1648697530000|2022-03-31 03:32:10|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|0
1648697560000|2022-03-31 03:32:40|1030.7|1029.7|1030.7|1029.7|1030.7|1029.7|1030.7|1029.7|0
1648697570000|2022-03-31 03:32:50|1030.8|1029.8|1031.3|1029.8|1031.4|1029.9|1030.8|1029.6|0
1648697640000|2022-03-31 03:34:00|1031.1|1030.1|1031.2|1030.2|1031.3|1030.3|1031.1|1030.1|0
1648697650000|2022-03-31 03:34:10|1031.5|1030|1031.3|1030.3|1031.5|1030.3|1031.3|1030|0
1648697680000|2022-03-31 03:34:40|1031.6|1030.1|1031.1|1030.1|1031.6|1030.3|1031.1|1030.1|0
1648697700000|2022-03-31 03:35:00|1030.9|1029.9|1030.8|1029.8|1030.9|1029.9|1030.7|1029.7|1
1648697730000|2022-03-31 03:35:30|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1648697760000|2022-03-31 03:36:00|1031.2|1030.2|1031.3|1029.8|1031.4|1030.2|1031.2|1029.8|0
1648697820000|2022-03-31 03:37:00|1031.1|1030.1|1031.2|1030.2|1031.2|1030.2|1031.1|1030.1|0
1648697840000|2022-03-31 03:37:20|1031.3|1030.3|1031.1|1030.1|1031.3|1030.3|1031.1|1030.1|0
1648697850000|2022-03-31 03:37:30|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1648697860000|2022-03-31 03:37:40|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|0
1648697870000|2022-03-31 03:37:50|1030.7|1029.7|1030.8|1029.8|1030.8|1029.8|1030.7|1029.7|1
1648697880000|2022-03-31 03:38:00|1030.5|1029.9|1030.7|1029.7|1030.7|1029.9|1030.5|1029.7|1
1648697890000|2022-03-31 03:38:10|1030.6|1030|1031.2|1030.2|1031.3|1030.3|1030.6|1029.8|0
1648697900000|2022-03-31 03:38:20|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|0
1648697980000|2022-03-31 03:39:40|1031.6|1030.6|1031.7|1030.7|1031.7|1030.7|1031.6|1030.6|4
1648697990000|2022-03-31 03:39:50|1032.1|1031.5|1032.2|1031.2|1032.2|1031.6|1032.1|1031.2|8
1648698030000|2022-03-31 03:40:30|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|0
1648698080000|2022-03-31 03:41:20|1031.7|1030.2|1031.3|1029.8|1031.7|1030.2|1031.3|1029.8|1
1648698130000|2022-03-31 03:42:10|1031.1|1030.1|1031.5|1030|1031.5|1030.1|1031.1|1030|0
1648698140000|2022-03-31 03:42:20|1031.6|1030.1|1031.4|1029.9|1031.6|1030.1|1031.4|1029.9|0
1648698180000|2022-03-31 03:43:00|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|0
1648698250000|2022-03-31 03:44:10|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1648698270000|2022-03-31 03:44:30|1031.4|1029.9|1031.1|1030.1|1031.4|1030.1|1031.1|1029.9|0
1648698280000|2022-03-31 03:44:40|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1648698290000|2022-03-31 03:44:50|1031.4|1029.9|1031.3|1029.8|1031.4|1029.9|1031.3|1029.8|0
1648698300000|2022-03-31 03:45:00|1031.4|1029.9|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1648698340000|2022-03-31 03:45:40|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|0
1648698350000|2022-03-31 03:45:50|1031|1030.4|1031.3|1030.7|1031.3|1030.7|1031|1030.4|1
1648698370000|2022-03-31 03:46:10|1031.4|1030.8|1031.6|1030.6|1031.6|1030.8|1031.4|1030.6|0
1648698400000|2022-03-31 03:46:40|1031.9|1030.4|1031.9|1030.4|1032|1030.5|1031.9|1030.4|0
1648698410000|2022-03-31 03:46:50|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1
1648698420000|2022-03-31 03:47:00|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|0
1648698450000|2022-03-31 03:47:30|1031.7|1030.7|1031.6|1030.1|1031.7|1030.7|1031.6|1030.1|0
1648698510000|2022-03-31 03:48:30|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1648698570000|2022-03-31 03:49:30|1031.2|1029.7|1031.1|1030.1|1031.2|1030.1|1031.1|1029.7|1
1648698580000|2022-03-31 03:49:40|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1648698650000|2022-03-31 03:50:50|1031.4|1029.9|1031.3|1029.8|1031.4|1029.9|1031.3|1029.8|0
1648698660000|2022-03-31 03:51:00|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|0
1648698670000|2022-03-31 03:51:10|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|0
1648698680000|2022-03-31 03:51:20|1030.7|1030.1|1030.6|1029.6|1030.7|1030.1|1030.6|1029.6|0
1648698690000|2022-03-31 03:51:30|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|0
1648698700000|2022-03-31 03:51:40|1030.4|1029.8|1030.5|1029.5|1030.5|1029.8|1030.4|1029.5|0
1648698720000|2022-03-31 03:52:00|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1648698730000|2022-03-31 03:52:10|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|0
1648698740000|2022-03-31 03:52:20|1030.4|1029.8|1031.4|1029.9|1031.4|1029.9|1030.4|1029.8|1
1648698750000|2022-03-31 03:52:30|1031.5|1030|1031.3|1029.8|1031.5|1030|1031.3|1029.8|0
1648698760000|2022-03-31 03:52:40|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|0
1648698770000|2022-03-31 03:52:50|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1648698880000|2022-03-31 03:54:40|1030.9|1029.4|1031|1029.5|1031|1029.5|1030.9|1029.4|0
1648698920000|2022-03-31 03:55:20|1030.9|1029.4|1030.8|1029.3|1030.9|1029.4|1030.8|1029.3|0
1648698970000|2022-03-31 03:56:10|1030.5|1029.5|1030.6|1029.1|1030.7|1029.5|1030.5|1029|0
1648698980000|2022-03-31 03:56:20|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1
1648699000000|2022-03-31 03:56:40|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|0
1648699070000|2022-03-31 03:57:50|1030.5|1029|1030.5|1029|1030.5|1029|1030.5|1029|0
1648699100000|2022-03-31 03:58:20|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|0
1648699130000|2022-03-31 03:58:50|1030.5|1029|1030.1|1028.6|1030.5|1029|1029.8|1028.3|1
1648699150000|2022-03-31 03:59:10|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1648699160000|2022-03-31 03:59:20|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1648699170000|2022-03-31 03:59:30|1029.6|1028.3|1029.8|1028.3|1029.8|1028.3|1029.6|1028.3|2
1648699180000|2022-03-31 03:59:40|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1648699190000|2022-03-31 03:59:50|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1648699200000|2022-03-31 04:00:00|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|0
1648699210000|2022-03-31 04:00:10|1029.5|1028.9|1030.5|1029.5|1030.8|1029.8|1029.5|1028.9|3
1648699220000|2022-03-31 04:00:20|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|0
1648699290000|2022-03-31 04:01:30|1030.5|1029.5|1030.5|1029.5|1030.6|1029.6|1030.5|1029.5|0
1648699340000|2022-03-31 04:02:20|1031|1030.1|1031|1030|1031|1030.1|1030.7|1030|0
1648699370000|2022-03-31 04:02:50|1030.8|1030.2|1030.9|1030.3|1030.9|1030.3|1030.8|1030.2|0
1648699380000|2022-03-31 04:03:00|1030.8|1030.2|1030.9|1029.4|1030.9|1030.2|1030.4|1028.9|1
1648699390000|2022-03-31 04:03:10|1030.5|1029|1030.5|1029.5|1031|1029.6|1030.2|1029|0
1648699400000|2022-03-31 04:03:20|1030.4|1029.8|1030.5|1029|1030.5|1029.8|1030.4|1029|1
1648699410000|2022-03-31 04:03:30|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1648699430000|2022-03-31 04:03:50|1030.2|1028.7|1030.1|1028.6|1030.2|1028.7|1030.1|1028.6|0
1648699640000|2022-03-31 04:07:20|1029.8|1028.8|1029.4|1028.4|1029.8|1028.8|1029.2|1028.4|0
1648699650000|2022-03-31 04:07:30|1029.6|1028.6|1029.8|1028.8|1029.8|1028.8|1029.6|1028.6|0
1648699670000|2022-03-31 04:07:50|1029.4|1028.2|1029.9|1028.4|1030|1028.5|1029|1028.2|3
1648699690000|2022-03-31 04:08:10|1030|1028.5|1030.2|1028.7|1030.2|1028.7|1030|1028.5|0
1648699700000|2022-03-31 04:08:20|1030|1029|1030|1029|1030|1029|1030|1029|0
1648699710000|2022-03-31 04:08:30|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1
1648699720000|2022-03-31 04:08:40|1030.5|1029|1030.5|1029|1030.5|1029.3|1030.3|1029|1
1648699730000|2022-03-31 04:08:50|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1648699790000|2022-03-31 04:09:50|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|0
1648699800000|2022-03-31 04:10:00|1030.2|1028.7|1030.5|1029|1030.5|1029|1030.2|1028.7|0
1648699810000|2022-03-31 04:10:10|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|2
1648699840000|2022-03-31 04:10:40|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|0
1648699990000|2022-03-31 04:13:10|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1
1648700000000|2022-03-31 04:13:20|1030.5|1029|1030.5|1029|1030.5|1029|1030.5|1029|0
1648700010000|2022-03-31 04:13:30|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1648700020000|2022-03-31 04:13:40|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1648700030000|2022-03-31 04:13:50|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1648700090000|2022-03-31 04:14:50|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1648700300000|2022-03-31 04:18:20|1029.8|1028.3|1029.6|1028.1|1029.8|1028.3|1029.6|1028.1|0
1648700360000|2022-03-31 04:19:20|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1648700400000|2022-03-31 04:20:00|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|2
1648700410000|2022-03-31 04:20:10|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1648700420000|2022-03-31 04:20:20|1028.4|1027.4|1028.5|1027.5|1029.1|1027.6|1028.4|1027.4|0
1648700440000|2022-03-31 04:20:40|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|0
1648700450000|2022-03-31 04:20:50|1029.1||1029.1||1029.1||1029.1||2
1648700460000|2022-03-31 04:21:00|1029|1027.5|1028.9|1027.4|1029|1027.5|1028.9|1027.4|0
1648700500000|2022-03-31 04:21:40|1028.8|1027.3|1028.4|1026.9|1028.8|1027.3|1028.4|1026.9|0
1648700510000|2022-03-31 04:21:50|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1648700560000|2022-03-31 04:22:40|||||||||1
1648700570000|2022-03-31 04:22:50|1028.4|1026.9|1028.1|1026.6|1028.4|1026.9|1028.1|1026.6|0
1648700580000|2022-03-31 04:23:00|1028|1026.5|1028.1|1026.6|1028.1|1026.6|1028|1026.5|0
1648700600000|2022-03-31 04:23:20|1028|1027|1028.2|1026.7|1028.3|1027.3|1027.9|1026.7|0
1648700620000|2022-03-31 04:23:40|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|0
1648700660000|2022-03-31 04:24:20|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1648700730000|2022-03-31 04:25:30|||||||||1
1648700760000|2022-03-31 04:26:00|||||||||1
1648700770000|2022-03-31 04:26:10|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1
1648700800000|2022-03-31 04:26:40|1027.6|1026.6|1027.8|1026.3|1027.9|1026.6|1027.6|1026.3|0
1648700820000|2022-03-31 04:27:00|1027.7|1026.2|1027.5|1026|1027.7|1026.2|1027.5|1026|0
1648700860000|2022-03-31 04:27:40|1027.2|1026.6|1027.8|1026.3|1027.8|1026.6|1027.2|1026.2|1
1648700910000|2022-03-31 04:28:30|1027.5|1026.5|1027.4|1025.9|1027.5|1026.5|1027.4|1025.9|0
1648700950000|2022-03-31 04:29:10|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1648700970000|2022-03-31 04:29:30|1027.9|1026.4|1027.7|1027.1|1027.9|1027.1|1027.7|1026.4|2
1648700980000|2022-03-31 04:29:40|1028.2|1026.7|1028.8|1027.3|1028.8|1027.3|1028.2|1026.7|2
1648700990000|2022-03-31 04:29:50|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1648701000000|2022-03-31 04:30:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1648701020000|2022-03-31 04:30:20|1028.3|1026.8|1028.1|1026.6|1028.3|1026.8|1028.1|1026.6|0
1648701040000|2022-03-31 04:30:40|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|0
1648701060000|2022-03-31 04:31:00|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|0
1648701070000|2022-03-31 04:31:10|1027.9|1026.4|1027.9|1026.4|1028|1026.5|1027.9|1026.4|0
1648701080000|2022-03-31 04:31:20|1027.8|1026.3|1027.7|1026.2|1028|1026.5|1027.7|1026.2|0
1648701100000|2022-03-31 04:31:40|1027.8|1026.3|1028|1026.5|1028|1026.5|1027.8|1026.3|0
1648701120000|2022-03-31 04:32:00|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|0
1648701230000|2022-03-31 04:33:50|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|1
1648701270000|2022-03-31 04:34:30|1028.5|1027|1028.9|1027.4|1028.9|1027.4|1028.5|1027|1
1648701290000|2022-03-31 04:34:50|1028.8|1027.3|1028.3|1027.3|1028.8|1027.3|1028.3|1027.3|2
1648701300000|2022-03-31 04:35:00|1028.8|1026.8|1028.8|1027.8|1028.8|1027.8|1028.8|1026.8|1
1648701310000|2022-03-31 04:35:10|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|0
1648701320000|2022-03-31 04:35:20|1028.8|1027.3|1028.8|1027.3|1028.9|1027.4|1028.8|1027.3|0
1648701330000|2022-03-31 04:35:30|1028.9|1027.4|1028.8|1027.8|1029|1027.8|1028.8|1027.4|0
1648701340000|2022-03-31 04:35:40|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|0
1648701350000|2022-03-31 04:35:50|1029.1|1028.5|1029.4|1028.4|1029.6|1028.5|1029.1|1028.1|1
1648701360000|2022-03-31 04:36:00|1029.8|1028.8|1029.5|1028.5|1030.2|1028.8|1029.5|1028.3|1
1648701370000|2022-03-31 04:36:10|1029.8|1028.3|1030.2|1028.7|1030.3|1029.1|1029.7|1028.3|1
1648701390000|2022-03-31 04:36:30|1029.5|1028.9|1029.5|1028.5|1029.7|1028.9|1029.5|1028.2|0
1648701400000|2022-03-31 04:36:40|1029.7|1028.2|1029.6|1028.1|1029.7|1028.2|1029.6|1028.1|0
1648701410000|2022-03-31 04:36:50|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1648701420000|2022-03-31 04:37:00|1029.6|1028.1|1028.9|1027.4|1029.6|1028.4|1028.9|1027.4|0
1648701430000|2022-03-31 04:37:10|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|0
1648701470000|2022-03-31 04:37:50|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1648701480000|2022-03-31 04:38:00|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|0
1648701490000|2022-03-31 04:38:10|1029|1028|1029.5|1028|1029.5|1028|1028.9|1027.9|0
1648701540000|2022-03-31 04:39:00|1028.9|1027.4|1029|1027.5|1029|1027.5|1028.9|1027.4|0
1648701560000|2022-03-31 04:39:20|1028.8|1027.3|1028.9|1027.4|1028.9|1027.4|1028.8|1027.3|0
1648701570000|2022-03-31 04:39:30|1028.6|1027.1|1028.3|1026.8|1028.6|1027.1|1028.3|1026.8|12
1648701600000|2022-03-31 04:40:00|1028|1027.4|1028.3|1027.3|1028.3|1027.4|1028|1027.3|0
1648701610000|2022-03-31 04:40:10|1028.2|1026.8|1028.4|1026.9|1028.5|1027.2|1028.2|1026.8|2
1648701620000|2022-03-31 04:40:20|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1648701630000|2022-03-31 04:40:30|1028.4|1026.9|1028.3|1027.3|1028.4|1027.3|1028.3|1026.8|1
1648701640000|2022-03-31 04:40:40|1028.1|1027.1|1028.2|1027.2|1028.2|1027.2|1028.1|1027.1|0
1648701670000|2022-03-31 04:41:10|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1648701710000|2022-03-31 04:41:50|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1
1648701770000|2022-03-31 04:42:50|1027.5|1026|1027.6|1026.1|1027.6|1026.1|1027.5|1026|2
1648701790000|2022-03-31 04:43:10|1027.5|1026|1028.2|1026.7|1028.2|1026.7|1027.5|1026|4
1648701810000|2022-03-31 04:43:30|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1648702150000|2022-03-31 04:49:10|1028.1|1026.6|1027.8|1026.3|1028.1|1026.6|1027.8|1026.3|0
1648702220000|2022-03-31 04:50:20|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.5|1026|2
1648702320000|2022-03-31 04:52:00|1027.5|1026|1027.6|1026.1|1027.6|1026.1|1027.5|1026|1
1648702330000|2022-03-31 04:52:10|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648702620000|2022-03-31 04:57:00|1027.4|1025.9|1027.5|1026|1027.5|1026|1027.4|1025.9|1
1648702670000|2022-03-31 04:57:50|||||||||1
1648702680000|2022-03-31 04:58:00|1028|1026.5|1027.9|1026.4|1028|1026.5|1027.9|1026.4|0
1648702710000|2022-03-31 04:58:30|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1648702730000|2022-03-31 04:58:50|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1648702750000|2022-03-31 04:59:10|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|3
1648703110000|2022-03-31 05:05:10|1027.9|1026.9|1028|1027|1028|1027|1027.9|1026.9|1
1648703120000|2022-03-31 05:05:20|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1648703160000|2022-03-31 05:06:00|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|0
1648703260000|2022-03-31 05:07:40|1027.8|1027.2|1028|1027|1028|1027.2|1027.8|1027|0
1648703270000|2022-03-31 05:07:50|1028.2|1026.7|1027.8|1027.2|1028.2|1027.2|1027.8|1026.7|1
1648703280000|2022-03-31 05:08:00|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|0
1648703460000|2022-03-31 05:11:00|1027.7|1026.9|1027.5|1026|1027.7|1027.1|1027.3|1025.8|7
1648703500000|2022-03-31 05:11:40|1027.4|1025.9|1027.5|1026|1027.5|1026|1027.4|1025.9|1
1648703510000|2022-03-31 05:11:50|1027.3|1025.8|1027.5|1026|1027.5|1026|1027.3|1025.8|5
1648703620000|2022-03-31 05:13:40|1027|1025.5|1027.5|1026|1027.7|1026.2|1027|1025.5|5
1648703640000|2022-03-31 05:14:00|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648703670000|2022-03-31 05:14:30|1027.7|1026.2|1027.5|1026.5|1027.7|1026.5|1027.5|1026.2|0
1648703730000|2022-03-31 05:15:30|1027.6|1026|1027.5|1026.5|1027.6|1026.5|1027.5|1026|2
1648703750000|2022-03-31 05:15:50|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1648703790000|2022-03-31 05:16:30|1027.5|1026.4|1027.5|1026|1027.5|1026.5|1027.5|1026|1
1648703800000|2022-03-31 05:16:40|1027.7|1026.2|1027.5|1026.5|1027.7|1026.5|1027.5|1026.2|1
1648703810000|2022-03-31 05:16:50|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.2|1026.7|3
1648703820000|2022-03-31 05:17:00||1027.3||1027.3||1027.3||1027.3|0
1648703830000|2022-03-31 05:17:10|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1648703930000|2022-03-31 05:18:50|1028.3|1027.3|1028.5|1027.5|1028.5|1027.5|1028.3|1027.3|2
1648704010000|2022-03-31 05:20:10|1028.3|1027.7|1028.9|1027.9|1028.9|1027.9|1028.3|1027.7|1
1648704050000|2022-03-31 05:20:50|1028.8|1027.3|1028.7|1027.2|1028.8|1027.3|1028.7|1027.2|1
1648704060000|2022-03-31 05:21:00|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1648704080000|2022-03-31 05:21:20|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1648704100000|2022-03-31 05:21:40|1027.9|1027|1028|1027|1028|1027|1027.9|1027|0
1648704110000|2022-03-31 05:21:50|1027.8|1027.2|1027.7|1027.1|1027.8|1027.2|1027.7|1027.1|0
1648704120000|2022-03-31 05:22:00|1027.6|1027|1028.9|1027.4|1028.9|1027.4|1027.6|1026.9|2
1648704150000|2022-03-31 05:22:30|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1648704170000|2022-03-31 05:22:50|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1648704210000|2022-03-31 05:23:30|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1648704230000|2022-03-31 05:23:50|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1648704240000|2022-03-31 05:24:00|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|0
1648704250000|2022-03-31 05:24:10|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1648704260000|2022-03-31 05:24:20|||||||||2
1648704310000|2022-03-31 05:25:10|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1
1648704320000|2022-03-31 05:25:20|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1
1648704330000|2022-03-31 05:25:30|1027.4|1026.8|1027.5|1026.9|1027.5|1026.9|1027.4|1026.8|1
1648704360000|2022-03-31 05:26:00|||||||||1
1648704370000|2022-03-31 05:26:10|1027.6|1027|1027.7|1026.7|1027.7|1027|1027.5|1026.7|0
1648704380000|2022-03-31 05:26:20|1027.4|1026.8|1028|1027|1028|1027|1027.4|1026.8|1
1648704410000|2022-03-31 05:26:50|1027.9|1027.3|1029.5|1028|1029.5|1028|1027.9|1027.3|1
1648704420000|2022-03-31 05:27:00|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|0
1648704430000|2022-03-31 05:27:10|1028.8|1028.2|1029|1027.5|1029|1028.2|1028.8|1027.5|0
1648704460000|2022-03-31 05:27:40|1028.8|1027.8|1028.7|1028.1|1028.8|1028.1|1028.7|1027.8|0
1648704480000|2022-03-31 05:28:00|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1648704500000|2022-03-31 05:28:20||1027.8||1027.8||1027.8||1027.8|1
1648704520000|2022-03-31 05:28:40|1029|1027.5|1028.5|1027|1029|1027.5|1028.5|1027|0
1648704540000|2022-03-31 05:29:00|1028.4|1026.9|1028.5|1027|1028.5|1027|1028.4|1026.9|0
1648704560000|2022-03-31 05:29:20|1030.1|1028.6|1030.2|1029.2|1030.2|1029.2|1030.1|1028.6|4
1648704570000|2022-03-31 05:29:30|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|0
1648704580000|2022-03-31 05:29:40|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1648704600000|2022-03-31 05:30:00|1030.5|1029.5|1031|1029.5|1031.1|1029.6|1030.5|1029.4|0
1648704610000|2022-03-31 05:30:10||1030||1030||1030||1030|0
1648704620000|2022-03-31 05:30:20|1030.9|1030.3|1031.1|1029.6|1031.1|1030.3|1030.9|1029.5|1
1648704630000|2022-03-31 05:30:30|1031|1030|1031.2|1029.7|1031.2|1030|1031|1029.7|0
1648704640000|2022-03-31 05:30:40|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|0
1648704690000|2022-03-31 05:31:30|1030.1|1029.5|1030.2|1029.6|1030.2|1029.6|1030.1|1029.5|1
1648704700000|2022-03-31 05:31:40|1030.1|1029.1|1030.1|1029.1|1030.1|1029.1|1030.1|1029.1|1
1648704710000|2022-03-31 05:31:50|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|0
1648704770000|2022-03-31 05:32:50|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|0
1648704790000|2022-03-31 05:33:10|1032.1|1030.6|1032.3|1030.8|1032.3|1030.8|1032.1|1030.6|3
1648704800000|2022-03-31 05:33:20|1032|1031.4|1032.1|1031.5|1032.1|1031.5|1032|1031.4|0
1648704810000|2022-03-31 05:33:30|1032.2|1031.2|1032.3|1030.8|1032.3|1031.2|1032.2|1030.8|2
1648704820000|2022-03-31 05:33:40|||||||||2
1648704840000|2022-03-31 05:34:00|1031.7|1030.2|1031.5|1030|1031.7|1030.2|1031.4|1029.9|1
1648704850000|2022-03-31 05:34:10|1031.2|1029.7|1031.1|1029.6|1031.2|1029.7|1031.1|1029.6|0
1648704860000|2022-03-31 05:34:20|1031.3|1029.8|1031.5|1030|1031.5|1030|1030.9|1029.8|2
1648704870000|2022-03-31 05:34:30|1031.4|1029.9|1031.2|1029.7|1031.4|1029.9|1031.2|1029.7|0
1648704880000|2022-03-31 05:34:40|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|0
1648704910000|2022-03-31 05:35:10|1031.2|1029.7|1031.1|1029.6|1031.3|1029.8|1031.1|1029.6|0
1648704920000|2022-03-31 05:35:20|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|0
1648704950000|2022-03-31 05:35:50|1030.5|1029.9|1030.4|1029.8|1030.5|1029.9|1030.3|1029.5|1
1648704960000|2022-03-31 05:36:00|1031.3|1030.7|1032.3|1030.8|1032.3|1030.8|1031.3|1030.7|10
1648705000000|2022-03-31 05:36:40|1032.1|1031.1|1034.1|1033.5|1034.2|1033.6|1032.1|1031.1|3
1648705010000|2022-03-31 05:36:50|1034.2|1033.6|1033.7|1032.2|1034.2|1033.6|1033.4|1032.2|3
1648705020000|2022-03-31 05:37:00|1033.6|1032.1|1032.7|1032.1|1033.7|1032.2|1032.7|1031.5|0
1648705030000|2022-03-31 05:37:10|1032.6|1031.1|1031.7|1031.1|1032.6|1031.2|1031.7|1030.8|1
1648705050000|2022-03-31 05:37:30|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|2
1648705060000|2022-03-31 05:37:40|1032|1031.4|1031.9|1031.3|1032|1031.4|1031.9|1031.3|1
1648705090000|2022-03-31 05:38:10|1032.3||1032.3||1032.3||1032.3||1
1648705160000|2022-03-31 05:39:20|1032.5|1031|1032|1031|1032.5|1031.3|1032|1030.8|0
1648705170000|2022-03-31 05:39:30|1034.1|1032.6|1032.4|1030.9|1034.3|1032.8|1032.4|1030.9|17
1648705180000|2022-03-31 05:39:40|1032.5|1031|1031.8|1030.8|1032.5|1031|1031.8|1030.4|1
1648705200000|2022-03-31 05:40:00|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|0
1648705210000|2022-03-31 05:40:10|1031.8|1030.3|1031|1030|1031.8|1030.3|1031|1029.6|0
1648705220000|2022-03-31 05:40:20|1031.2|1029.7|1031.1|1029.6|1031.2|1029.7|1031.1|1029.6|0
1648705230000|2022-03-31 05:40:30|1031.8|1030.1|1032|1030.5|1032|1030.5|1031.8|1030.1|2
1648705240000|2022-03-31 05:40:40|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|0
1648705250000|2022-03-31 05:40:50|1032.3|1030.8|1031.9|1030.4|1032.3|1030.8|1031.9|1030.4|0
1648705260000|2022-03-31 05:41:00|1031.8|1030.8|1032.3|1030.8|1032.3|1031|1031.6|1030.5|0
1648705330000|2022-03-31 05:42:10|1031.6|1031|1031.6|1030.1|1031.6|1031|1031.5|1030.1|2
1648705340000|2022-03-31 05:42:20|1031|1030.4|1032.1|1030.6|1032.1|1030.6|1031|1029.9|1
1648705350000|2022-03-31 05:42:30|1031.7|1030.2|1031.7|1030.2|1031.7|1030.2|1031.7|1030.2|0
1648705360000|2022-03-31 05:42:40|1031.8|1030.3|1031.9|1030.4|1031.9|1030.4|1031.8|1030.3|0
1648705390000|2022-03-31 05:43:10|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|0
1648705400000|2022-03-31 05:43:20|1031.9|1030.4|1031.6|1030.1|1031.9|1030.4|1031.6|1030.1|0
1648705410000|2022-03-31 05:43:30|1031.7|1030.2|1031.8|1030.3|1031.8|1030.3|1031.7|1030.2|0
1648705440000|2022-03-31 05:44:00|1031.9|1030.4|1032|1030.5|1032|1030.5|1031.9|1030.4|0
1648705450000|2022-03-31 05:44:10|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|0
1648705460000|2022-03-31 05:44:20|1031.8|1030.3|1031.8|1030.3|1031.9|1030.4|1031.8|1030.3|0
1648705470000|2022-03-31 05:44:30|1031.9|1030.4|1031.8|1030.3|1031.9|1030.4|1031.8|1030.3|0
1648705520000|2022-03-31 05:45:20|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|1
1648705530000|2022-03-31 05:45:30|1031.9|1030.4|1031.8|1030.3|1031.9|1030.4|1031.8|1030.3|1
1648705540000|2022-03-31 05:45:40|1031.9|1030.4|1032.2|1030.7|1032.3|1030.8|1031.9|1030.4|0
1648705550000|2022-03-31 05:45:50|1032|1030.5|1032.3|1030.8|1032.3|1031.1|1031.7|1030.5|1
1648705560000|2022-03-31 05:46:00|1032.2|1030.7|1032.2|1030.7|1032.3|1030.8|1032.2|1030.7|0
1648705590000|2022-03-31 05:46:30|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|1032.2|1030.7|0
1648705600000|2022-03-31 05:46:40|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|0
1648705610000|2022-03-31 05:46:50|1032|1030.5|1032|1030.5|1032|1030.5|1031.8|1030.3|0
1648705620000|2022-03-31 05:47:00|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|0
1648705630000|2022-03-31 05:47:10|1032.3|1030.8|1032.2|1030.7|1032.3|1030.8|1032.2|1030.7|0
1648705640000|2022-03-31 05:47:20|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|0
1648705650000|2022-03-31 05:47:30|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|0
1648705660000|2022-03-31 05:47:40|1031.3|1030.7|1031.8|1030.3|1031.8|1030.7|1031.2|1030.3|1
1648705720000|2022-03-31 05:48:40|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|0
1648705740000|2022-03-31 05:49:00|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|0
1648705750000|2022-03-31 05:49:10|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|0
1648705800000|2022-03-31 05:50:00|||||||||1
1648705840000|2022-03-31 05:50:40|1032.1|1030.6|1032.1|1030.6|1032.1|1030.8|1031.8|1030.6|0
1648705860000|2022-03-31 05:51:00|||||||||1
1648705880000|2022-03-31 05:51:20|1031.8|1030.8|1032|1030.5|1032.1|1030.8|1031.8|1030.5|0
1648705930000|2022-03-31 05:52:10|1031.3|1030.7|1031.3|1030.7|1031.3|1030.7|1031.3|1030.7|0
1648705950000|2022-03-31 05:52:30|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1648705960000|2022-03-31 05:52:40|1031.1|1029.6|1031|1029.5|1031.1|1029.6|1031|1029.5|2
1648705970000|2022-03-31 05:52:50|1030.3|1029.7|1030.9|1029.9|1030.9|1029.9|1030.3|1029.7|1
1648705990000|2022-03-31 05:53:10|1031.8|1030.3|1031.9|1030.4|1031.9|1030.4|1031.8|1030.3|1
1648706020000|2022-03-31 05:53:40|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|0
1648706030000|2022-03-31 05:53:50|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|0
1648706070000|2022-03-31 05:54:30|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|0
1648706150000|2022-03-31 05:55:50|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|2
1648706160000|2022-03-31 05:56:00|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|0
1648706180000|2022-03-31 05:56:20|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1
1648706360000|2022-03-31 05:59:20|1032|1030.5|1032.2|1030.7|1032.2|1031|1031.6|1030.4|0
1648706370000|2022-03-31 05:59:30|1032.1|1030.6|1032.3|1030.8|1032.3|1030.8|1032.1|1030.6|0
1648706380000|2022-03-31 05:59:40|1032.4|1030.9|1032.5|1031|1032.5|1031.2|1032.2|1030.9|0
1648706410000|2022-03-31 06:00:10|1032.3|1031.3|1032|1030.5|1032.3|1031.3|1032|1030.5|2
1648706420000|2022-03-31 06:00:20|1031.7|1031.1|1031.9|1030.9|1031.9|1031.1|1031.7|1030.9|0
1648706430000|2022-03-31 06:00:30|1032.4||1032.4||1032.4||1032.4||0
1648706440000|2022-03-31 06:00:40|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|0
1648706460000|2022-03-31 06:01:00|1032.3|1031.3|1033.3|1031.8|1033.3|1031.8|1032.3|1031.3|1
1648706470000|2022-03-31 06:01:10|1033.2|1031.7|1033.1|1031.6|1033.2|1031.7|1033.1|1031.6|2
1648706520000|2022-03-31 06:02:00|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1648706550000|2022-03-31 06:02:30|1032.7|1031.2|1032|1030.5|1032.7|1031.3|1031.9|1030.5|1
1648706560000|2022-03-31 06:02:40|1031.5|1030.9|1031.3|1030.3|1031.5|1030.9|1031.3|1030.3|1
1648706570000|2022-03-31 06:02:50|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1648706580000|2022-03-31 06:03:00|1031|1030.4|1031.9|1030.4|1031.9|1030.4|1031|1030.4|1
1648706590000|2022-03-31 06:03:10|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|0
1648706640000|2022-03-31 06:04:00|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|0
1648706650000|2022-03-31 06:04:10|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1
1648706700000|2022-03-31 06:05:00|1032.2|1030.7|1032.3|1030.8|1032.3|1030.8|1032.2|1030.7|0
1648706720000|2022-03-31 06:05:20|1032.5|1031|1032.3|1031.3|1032.5|1031.3|1032.3|1031|0
1648706760000|2022-03-31 06:06:00|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1
1648706790000|2022-03-31 06:06:30|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|0
1648706810000|2022-03-31 06:06:50|1034.6|1033.1|1032.6|1031.1|1034.6|1033.1|1032.4|1030.9|15
1648706820000|2022-03-31 06:07:00|1032.8|1031.3|1032.3|1030.8|1032.8|1031.3|1032.3|1030.8|0
1648706830000|2022-03-31 06:07:10|1032.5|1031|1032.6|1031.1|1032.6|1031.1|1032.5|1031|5
1648706860000|2022-03-31 06:07:40|1032.3|1030.8|1032.4|1030.9|1032.4|1030.9|1032.1|1030.6|2
1648706890000|2022-03-31 06:08:10|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|1
1648706900000|2022-03-31 06:08:20|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|0
1648706920000|2022-03-31 06:08:40|1032.5|1031|1032.6|1031.1|1032.6|1031.1|1032.5|1031|0
1648706970000|2022-03-31 06:09:30|1032.5|1031|1032.5|1031|1032.5|1031|1032.3|1030.8|2
1648706980000|2022-03-31 06:09:40|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|0
1648707020000|2022-03-31 06:10:20|1032.5|1031.5|1034.1|1032.6|1034.1|1032.6|1032.5|1031.5|27
1648707050000|2022-03-31 06:10:50|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|2
1648707070000|2022-03-31 06:11:10|1033.4|1033.1|1034.6|1033.1|1034.6|1033.1|1033.4|1033.1|1
1648707080000|2022-03-31 06:11:20|1034.7|1033.2|1034.8|1033.3|1034.8|1033.3|1034.7|1033.2|0
1648707120000|2022-03-31 06:12:00|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1
1648707130000|2022-03-31 06:12:10|1034.6|1033.1|1034.8|1033.3|1034.8|1033.3|1034.6|1033.1|0
1648707160000|2022-03-31 06:12:40|1034.6|1033.1|1034.1|1032.6|1034.6|1033.3|1033.9|1032.6|1
1648707180000|2022-03-31 06:13:00|1033.7|1032.2|1034|1032.5|1034|1032.5|1033.6|1032.1|0
1648707220000|2022-03-31 06:13:40|||||||||1
1648707270000|2022-03-31 06:14:30|||||||||1
1648707320000|2022-03-31 06:15:20|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1648707440000|2022-03-31 06:17:20|1034|1033|1034.1|1033.1|1034.3|1033.1|1033.9|1032.8|1
1648707460000|2022-03-31 06:17:40|1034|1033.4|1032.9|1031.9|1034|1033.4|1032.9|1031.7|1
1648707480000|2022-03-31 06:18:00|1033|1032|1033.1|1031.6|1033.1|1032|1033|1031.6|0
1648707490000|2022-03-31 06:18:10|1033|1032|1033|1032|1033|1032|1033|1032|0
1648707500000|2022-03-31 06:18:20|1033.1|1031.6|1033|1032|1033.1|1032|1033|1031.6|0
1648707540000|2022-03-31 06:19:00|1033.2|1031.7|1032.7|1031.2|1033.2|1031.7|1032.7|1031.2|0
1648707550000|2022-03-31 06:19:10|1032.5|1031|1032.6|1031.1|1032.6|1031.1|1032.3|1030.8|4
1648707560000|2022-03-31 06:19:20|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1648707580000|2022-03-31 06:19:40|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1648707640000|2022-03-31 06:20:40|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1648707670000|2022-03-31 06:21:10|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|0
1648707710000|2022-03-31 06:21:50|1032.4|1030.9|1032.6|1031.1|1032.6|1031.1|1032.4|1030.9|1
1648707720000|2022-03-31 06:22:00|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1648707730000|2022-03-31 06:22:10|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1648707870000|2022-03-31 06:24:30|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1648707910000|2022-03-31 06:25:10|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|0
1648707950000|2022-03-31 06:25:50|1032.8|1031.3|1033|1031.5|1033|1031.5|1032.8|1031.3|0
1648707990000|2022-03-31 06:26:30|1033.1|1031.6|1033|1031.5|1033.1|1031.6|1033|1031.5|0
1648708000000|2022-03-31 06:26:40|1033.1|1031.6|1033|1031.5|1033.1|1031.6|1033|1031.5|0
1648708010000|2022-03-31 06:26:50|1032.8|1031.3|1032.7|1031.2|1032.8|1031.3|1032.7|1031.2|0
1648708040000|2022-03-31 06:27:20|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1648708050000|2022-03-31 06:27:30|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1648708060000|2022-03-31 06:27:40|1032.6|1031.1|1032.5|1031|1032.6|1031.1|1032.5|1031|0
1648708070000|2022-03-31 06:27:50|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|0
1648708080000|2022-03-31 06:28:00|1032.2|1031.2|1032.8|1031.3|1032.8|1031.3|1032.2|1031.2|1
1648708140000|2022-03-31 06:29:00|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1648708180000|2022-03-31 06:29:40|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.5|1031|0
1648708190000|2022-03-31 06:29:50|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|0
1648708200000|2022-03-31 06:30:00|1032.2|1031.2|1032.7|1031.2|1032.8|1031.3|1032.2|1031.1|1
1648708260000|2022-03-31 06:31:00|1032.8|1031.3|1032.1|1031.1|1032.8|1031.5|1031.2|1030.6|3
1648708270000|2022-03-31 06:31:10|1032.9|1031.9|1032.9|1031.4|1032.9|1031.9|1032.8|1031.3|4
1648708380000|2022-03-31 06:33:00|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1648708390000|2022-03-31 06:33:10|1032.9|1031.4|1032.5|1031|1032.9|1031.4|1031.3|1030.7|13
1648708410000|2022-03-31 06:33:30|1032.3|1030.8|1032.5|1031|1032.5|1031|1032.3|1030.8|1
1648708440000|2022-03-31 06:34:00|1032.4|1030.9|1032.5|1031|1032.5|1031|1032.4|1030.9|2
1648708530000|2022-03-31 06:35:30|1032.4|1030.9|1032.5|1031|1032.5|1031|1032.4|1030.9|0
1648708620000|2022-03-31 06:37:00|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|0
1648708640000|2022-03-31 06:37:20|1033.3|1031.8|1033.1|1031.6|1033.3|1031.8|1033.1|1031.6|0
1648708650000|2022-03-31 06:37:30|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1648708670000|2022-03-31 06:37:50|||||||||1
1648708690000|2022-03-31 06:38:10|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|0
1648708720000|2022-03-31 06:38:40|1033|1031.5|1032.8|1031.3|1033|1031.5|1032.8|1031.3|0
1648708800000|2022-03-31 06:40:00|1032.5|1031.5|1034|1032.5|1034|1033.1|1032.3|1030.8|7
1648708820000|2022-03-31 06:40:20|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1648708840000|2022-03-31 06:40:40|1034.3|1033.7|1034.9|1033.4|1034.9|1033.8|1034.3|1033.4|0
1648708850000|2022-03-31 06:40:50|1034.7|1033.7|1034.8|1033.8|1034.8|1033.8|1034.7|1033.7|0
1648708860000|2022-03-31 06:41:00|1034.6|1034|1035.6|1034.1|1035.6|1034.1|1034.6|1033.9|1
1648708870000|2022-03-31 06:41:10|1037.8|1036.8|1037.9|1036.4|1038|1036.9|1037.8|1036.3|8
1648708900000|2022-03-31 06:41:40|1036.1|1034.6|1035.5|1034|1036.1|1034.6|1035.5|1034|16
1648708910000|2022-03-31 06:41:50|||||||||2
1648708930000|2022-03-31 06:42:10|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|0
1648708960000|2022-03-31 06:42:40|1035|1033.5|1034.9|1033.4|1035|1033.5|1034.9|1033.4|1
1648708970000|2022-03-31 06:42:50|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1648708980000|2022-03-31 06:43:00|1035.9|1034.4|1035.5|1034|1035.9|1034.4|1035.5|1034|0
1648709000000|2022-03-31 06:43:20|1035.3|1033.8|1034.3|1032.8|1035.3|1033.8|1034.3|1032.8|3
1648709010000|2022-03-31 06:43:30|1034.2|1032.7|1033.6|1032.1|1034.2|1032.7|1033.6|1032.1|0
1648709030000|2022-03-31 06:43:50|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1648709070000|2022-03-31 06:44:30|1034.1|1032.6|1034.2|1032.7|1034.2|1032.7|1034.1|1032.6|0
1648709080000|2022-03-31 06:44:40|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|0
1648709090000|2022-03-31 06:44:50|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|0
1648709150000|2022-03-31 06:45:50|1034.1|1032.6|1034|1032.5|1034.1|1032.6|1034|1032.5|0
1648709160000|2022-03-31 06:46:00|1033.9|1032.9|1035.6|1034.1|1035.6|1034.1|1033.9|1032.9|2
1648709170000|2022-03-31 06:46:10|1035.4|1033.9|1035.5|1034|1035.5|1034|1035.4|1033.9|0
1648709180000|2022-03-31 06:46:20|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1648709210000|2022-03-31 06:46:50|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1648709220000|2022-03-31 06:47:00|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1648709230000|2022-03-31 06:47:10|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1648709250000|2022-03-31 06:47:30|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1648709270000|2022-03-31 06:47:50|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1648709280000|2022-03-31 06:48:00|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1648709290000|2022-03-31 06:48:10|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1648709300000|2022-03-31 06:48:20|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1648709470000|2022-03-31 06:51:10|1035.2|1033.7|1034.7|1033.2|1035.2|1033.7|1034.7|1033.2|1
1648709510000|2022-03-31 06:51:50||1033.7||1033.7||1033.7||1033.7|0
1648709520000|2022-03-31 06:52:00|1035|1034|1034.6|1034|1035|1034.1|1034.6|1034|0
1648709530000|2022-03-31 06:52:10|1034.7|1033.2|1034.6|1033.1|1034.7|1033.2|1034.6|1033.1|2
1648709580000|2022-03-31 06:53:00|1034.5|1033|1034.2|1033.2|1034.5|1033.2|1034.2|1033|0
1648709610000|2022-03-31 06:53:30|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|0
1648709620000|2022-03-31 06:53:40|1034.2|1033.2|1034.3|1033.3|1034.3|1033.3|1034.2|1033.2|0
1648709630000|2022-03-31 06:53:50|1034.4|1033.4|1035.2|1033.7|1035.2|1033.7|1034.3|1033.4|1
1648709640000|2022-03-31 06:54:00|1035.3|1033.8|1034.7|1034.1|1035.5|1034.3|1034.7|1033.8|0
1648709650000|2022-03-31 06:54:10|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|1
1648709660000|2022-03-31 06:54:20|1034.3|1032.8|1034.4|1032.9|1034.4|1032.9|1034.3|1032.8|0
1648709710000|2022-03-31 06:55:10|1034|1033|1033.7|1032.7|1034|1033|1033.7|1032.7|1
1648709720000|2022-03-31 06:55:20|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|0
1648709730000|2022-03-31 06:55:30|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1648709740000|2022-03-31 06:55:40|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|0
1648709760000|2022-03-31 06:56:00|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1648709790000|2022-03-31 06:56:30|1033.9|1032.4|1033.8|1032.3|1033.9|1032.6|1033.6|1032.3|0
1648709810000|2022-03-31 06:56:50|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|0
1648709820000|2022-03-31 06:57:00|1033.4|1032.4|1033.2|1032.6|1033.4|1032.6|1033.2|1032.4|0
1648709850000|2022-03-31 06:57:30|1033.1|1032.5|1032.8|1031.3|1033.1|1032.5|1032.3|1031.3|4
1648709880000|2022-03-31 06:58:00|1032.7|1031.2|1032.7|1031.2|1032.8|1031.3|1032.7|1031.2|3
1648709930000|2022-03-31 06:58:50|1031|1029.5|1030.9|1029.4|1031|1029.5|1030.9|1029.4|2
1648709940000|2022-03-31 06:59:00|1030.8|1029.3|1031.1|1029.6|1031.1|1029.6|1030.8|1029.3|1
1648709950000|2022-03-31 06:59:10|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1648709980000|2022-03-31 06:59:40|1030.9|1029.4|1031|1029.5|1031|1029.5|1030.9|1029.4|0
1648709990000|2022-03-31 06:59:50|1031.1|1029.6|1031.1|1029.6|1031.3|1029.8|1031|1029.5|0
1648710000000|2022-03-31 07:00:00|1031|1029.5|1031.1|1029.6|1031.1|1029.6|1031|1029.5|0
1648710010000|2022-03-31 07:00:10|1031|1029.5|1030.8|1029.3|1031|1029.5|1030.8|1029.3|0
1648710030000|2022-03-31 07:00:30|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|0
1648710050000|2022-03-31 07:00:50|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1648710060000|2022-03-31 07:01:00|1030.7|1029.2|1030.8|1029.3|1030.8|1029.3|1030.7|1029.2|0
1648710110000|2022-03-31 07:01:50|||||||||1
1648710130000|2022-03-31 07:02:10|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1648710180000|2022-03-31 07:03:00|1030.1|1029.1|1030|1029|1030.1|1029.1|1030|1029|0
1648710190000|2022-03-31 07:03:10|||||||||1
1648710210000|2022-03-31 07:03:30|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1648710220000|2022-03-31 07:03:40|1030|1029|1030.6|1029.1|1030.6|1029.1|1030|1028.8|1
1648710240000|2022-03-31 07:04:00|1030.4|1028.9|1030.1|1029.1|1030.4|1029.1|1030.1|1028.9|2
1648710250000|2022-03-31 07:04:10|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|0
1648710260000|2022-03-31 07:04:20|1030.5|1029.3|1030.5|1029|1030.5|1029.3|1030.5|1029|1
1648710280000|2022-03-31 07:04:40|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|0
1648710290000|2022-03-31 07:04:50|1030.1|1029.1|1030.1|1029.1|1030.1|1029.1|1030.1|1029.1|0
1648710310000|2022-03-31 07:05:10|1029.8|1029.2|1029.6|1028.6|1030|1029.2|1029.3|1027.8|3
1648710330000|2022-03-31 07:05:30|1029.3|1028.7|1030.1|1028.6|1030.1|1028.7|1029.3|1028.5|1
1648710340000|2022-03-31 07:05:40|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1648710350000|2022-03-31 07:05:50|1030.3|1028.8|1029.9|1028.4|1030.3|1028.8|1029.9|1028.4|2
1648710360000|2022-03-31 07:06:00|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1648710400000|2022-03-31 07:06:40|1028.2|1027.6|1029.5|1028|1029.5|1028|1028.2|1027.4|1
1648710420000|2022-03-31 07:07:00|1029.4|1027.9|1029.2|1027.7|1029.4|1027.9|1029.1|1027.6|0
1648710430000|2022-03-31 07:07:10|1029.1|1027.6|1029.2|1027.7|1029.2|1027.7|1029.1|1027.6|0
1648710440000|2022-03-31 07:07:20|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1648710620000|2022-03-31 07:10:20|1029|1027.5|1029|1027.5|1029.1|1027.6|1029|1027.5|1
1648710640000|2022-03-31 07:10:40|||||||||1
1648710650000|2022-03-31 07:10:50|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1648710720000|2022-03-31 07:12:00|1029.3|1027.8|1030.1|1028.6|1030.1|1028.6|1029.3|1027.8|1
1648710740000|2022-03-31 07:12:20|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1648710760000|2022-03-31 07:12:40|1030.1|1028.6|1028.2|1026.7|1030.1|1028.6|1028.2|1026.7|2
1648710770000|2022-03-31 07:12:50|1027.8|1026.3|1028|1026.5|1028|1026.5|1027.8|1026.3|0
1648710790000|2022-03-31 07:13:10|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1648710850000|2022-03-31 07:14:10|1027.6|1026.6|1026.9|1025.4|1027.6|1026.6|1026.9|1025.4|1
1648710870000|2022-03-31 07:14:30|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|0
1648710880000|2022-03-31 07:14:40|1026.5|1025.5|1026.2|1024.7|1026.5|1025.5|1026.1|1024.6|3
1648710920000|2022-03-31 07:15:20|1026.6|1025.1|1027.4|1025.9|1027.4|1025.9|1026.6|1025.1|4
1648710930000|2022-03-31 07:15:30|1027.6|1026.1|1027.5|1026|1027.6|1026.1|1027.5|1026|1
1648710940000|2022-03-31 07:15:40|1027.2|1026.6|1027.5|1026|1027.5|1026.6|1027.2|1026|1
1648710990000|2022-03-31 07:16:30|1026.4|1025.8|1026.6|1025.1|1026.8|1025.8|1026.4|1025.1|4
1648711000000|2022-03-31 07:16:40|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|1
1648711010000|2022-03-31 07:16:50|1025.8|1025.2|1025.3|1023.8|1025.8|1025.2|1025.3|1023.8|2
1648711020000|2022-03-31 07:17:00|1025.1|1023.6|1025.3|1023.8|1025.3|1023.8|1025.1|1023.6|0
1648711040000|2022-03-31 07:17:20|1024.9|1023.9|1025|1024|1025.2|1024|1024.9|1023.7|0
1648711050000|2022-03-31 07:17:30|1024.9|1023.9|1025|1023.5|1025|1023.9|1024.2|1023.2|6
1648711070000|2022-03-31 07:17:50|1025.2|1023.7|1025.3|1023.8|1025.3|1023.8|1025.2|1023.7|0
1648711080000|2022-03-31 07:18:00|1025.2|1023.7|1025.3|1023.8|1025.3|1023.8|1024.7|1023.2|6
1648711090000|2022-03-31 07:18:10|1024.8|1023.7|1025|1024|1025.3|1024|1024.8|1023.7|1
1648711100000|2022-03-31 07:18:20|1025.2|1024.2|1025|1024.4|1025.2|1024.4|1025|1024.2|0
1648711110000|2022-03-31 07:18:30|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1
1648711120000|2022-03-31 07:18:40|1026|1024.5|1025.9|1024.4|1026|1024.5|1025.9|1024.4|6
1648711130000|2022-03-31 07:18:50|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|0
1648711170000|2022-03-31 07:19:30|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1648711190000|2022-03-31 07:19:50|1025.2|1024.2|1025.2|1024.2|1025.2|1024.2|1025.2|1024.2|0
1648711240000|2022-03-31 07:20:40|1025.3|1024.3|1025.7|1024.7|1025.7|1024.7|1025.3|1024.3|4
1648711250000|2022-03-31 07:20:50|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1
1648711310000|2022-03-31 07:21:50|1026.4|1024.9|1026.7|1025.2|1026.7|1025.2|1026.4|1024.9|0
1648711340000|2022-03-31 07:22:20|1026.4|1025.4|1026.6|1025.1|1026.6|1025.4|1026.4|1025.1|0
1648711350000|2022-03-31 07:22:30|1026.7|1025.2|1026.4|1024.9|1026.7|1025.2|1026.4|1024.9|0
1648711360000|2022-03-31 07:22:40|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648711410000|2022-03-31 07:23:30|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|2
1648711420000|2022-03-31 07:23:40|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|0
1648711430000|2022-03-31 07:23:50|1026.6|1025.1|1026.4|1024.9|1026.6|1025.1|1026.4|1024.9|0
1648711470000|2022-03-31 07:24:30|1026.2|1024.7|1025.4|1023.9|1026.2|1024.7|1025.2|1023.9|2
1648711480000|2022-03-31 07:24:40|1024.8|1024.2|1025.3|1023.8|1025.3|1024.2|1024.8|1023.7|2
1648711500000|2022-03-31 07:25:00|1025|1023.5|1025|1023.5|1025|1023.5|1025|1023.5|0
1648711510000|2022-03-31 07:25:10|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648711540000|2022-03-31 07:25:40|1025.5|1024|1026.1|1024.6|1026.1|1024.6|1025.5|1024|1
1648711630000|2022-03-31 07:27:10|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|2
1648711640000|2022-03-31 07:27:20|1025.9|1024.4|1026.4|1024.9|1026.4|1024.9|1025.8|1024.3|3
1648711670000|2022-03-31 07:27:50|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648711680000|2022-03-31 07:28:00|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|0
1648711720000|2022-03-31 07:28:40|1025.9|1024.9|1025.9|1024.4|1025.9|1024.9|1025.9|1024.4|0
1648711740000|2022-03-31 07:29:00|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|0
1648711750000|2022-03-31 07:29:10|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|0
1648711790000|2022-03-31 07:29:50|1025.4|1024.6|1024.9|1024.3|1025.4|1024.6|1024.9|1024.3|1
1648711800000|2022-03-31 07:30:00|1024.3|1022.8|1023.3|1022.7|1024.3|1022.9|1023.3|1022.4|6
1648711810000|2022-03-31 07:30:10|1023.2|1022.6|1024|1022.5|1024|1022.6|1023.2|1022.4|1
1648711820000|2022-03-31 07:30:20|1023.7|1022.7|1023.7|1022.7|1023.7|1022.7|1023.7|1022.7|2
1648711830000|2022-03-31 07:30:30|1024.1|1022.6|1023.6|1022.6|1024.1|1022.7|1023.3|1022.5|9
1648711850000|2022-03-31 07:30:50|1023.8|1022.8|1024|1022.5|1024.1|1022.9|1023.8|1022.5|1
1648711860000|2022-03-31 07:31:00|1023.9|1022.9|1024|1022.5|1024.2|1022.9|1023.8|1022.5|0
1648711870000|2022-03-31 07:31:10|1024.1|1022.6|1024|1022.5|1024.1|1022.6|1024|1022.5|0
1648711880000|2022-03-31 07:31:20|1024.1|1022.6|1024.1|1022.6|1024.1|1022.6|1024|1022.5|0
1648711890000|2022-03-31 07:31:30|1024|1022.5|1024|1022.5|1024.1|1022.9|1023.9|1022.5|0
1648711900000|2022-03-31 07:31:40|1023.9|1022.9|1024|1022.5|1024.1|1022.9|1023.9|1022.5|0
1648711920000|2022-03-31 07:32:00|1023.8|1022.8|1023.9|1022.9|1024.2|1022.9|1023.8|1022.5|0
1648711950000|2022-03-31 07:32:30|1024.8|1023.3|1025|1023.5|1025.2|1023.7|1024.8|1023.3|1
1648711980000|2022-03-31 07:33:00|1024.5|1023.4|1024.4|1022.9|1024.5|1023.4|1024.3|1022.9|2
1648711990000|2022-03-31 07:33:10|1024.6|1023.1|1025.2|1023.7|1025.2|1023.7|1024.6|1023.1|2
1648712000000|2022-03-31 07:33:20|1025.3|1023.8|1025.4|1023.9|1025.4|1023.9|1025.3|1023.8|0
1648712010000|2022-03-31 07:33:30|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1648712040000|2022-03-31 07:34:00|1025.7|1024.2|1025|1023.5|1025.7|1024.2|1024.8|1023.3|2
1648712050000|2022-03-31 07:34:10|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|0
1648712120000|2022-03-31 07:35:20|1025|1023.5|1025|1023.5|1025|1023.5|1025|1023.5|0
1648712130000|2022-03-31 07:35:30|1024.7|1023.7|1024.9|1023.4|1025|1023.7|1024.7|1023.4|0
1648712140000|2022-03-31 07:35:40|1024.6|1023.6|1024.6|1023.1|1024.6|1023.6|1024.6|1023.1|0
1648712150000|2022-03-31 07:35:50|1024.3|1023.3|1024.3|1023.3|1024.3|1023.3|1024.3|1023.3|0
1648712170000|2022-03-31 07:36:10|1024.9|1023.4|1025.4|1023.9|1025.4|1023.9|1024.9|1023.4|1
1648712270000|2022-03-31 07:37:50|1025.2|1023.7|1024.9|1023.4|1025.2|1023.7|1024.1|1022.6|2
1648712280000|2022-03-31 07:38:00|1024.6|1023.6|1025.1|1023.6|1025.1|1023.6|1024.6|1023.4|0
1648712290000|2022-03-31 07:38:10|1025.2|1023.7|1025.1|1023.6|1025.2|1023.7|1025.1|1023.6|0
1648712310000|2022-03-31 07:38:30|1025|1023.5|1025.2|1023.7|1025.2|1023.7|1025|1023.5|0
1648712380000|2022-03-31 07:39:40|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|0
1648712390000|2022-03-31 07:39:50|1025|1023.5|1025.2|1023.7|1025.2|1023.7|1025|1023.5|0
1648712400000|2022-03-31 07:40:00|1025|1023.5|1025|1023.5|1025|1023.5|1025|1023.5|3
1648712410000|2022-03-31 07:40:10|1025.2|1023.7|1025.1|1023.6|1025.2|1023.8|1024.4|1023.5|2
1648712430000|2022-03-31 07:40:30|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|0
1648712440000|2022-03-31 07:40:40|1025.1|1023.6|1025|1023.5|1025.1|1023.6|1025|1023.5|0
1648712460000|2022-03-31 07:41:00|1025.3|1023.8|1025.5|1024|1025.5|1024|1025.3|1023.8|1
1648712500000|2022-03-31 07:41:40|1025.6|1024.1|1025.9|1024.4|1025.9|1024.4|1025.1|1023.9|4
1648712510000|2022-03-31 07:41:50|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|0
1648712520000|2022-03-31 07:42:00|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1648712550000|2022-03-31 07:42:30|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648712580000|2022-03-31 07:43:00|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1
1648712600000|2022-03-31 07:43:20|1025.8||1025.8||1025.8||1025.8||0
1648712640000|2022-03-31 07:44:00|1025.6|1025|1025.5|1024|1025.6|1025|1025.5|1024|0
1648712650000|2022-03-31 07:44:10|||||||||2
1648712720000|2022-03-31 07:45:20|1025.3|1023.8|1025.6|1024.1|1025.6|1024.1|1025.1|1023.8|2
1648712740000|2022-03-31 07:45:40|||||||||1
1648712760000|2022-03-31 07:46:00|||||||||1
1648712870000|2022-03-31 07:47:50|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1648712900000|2022-03-31 07:48:20|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|0
1648712950000|2022-03-31 07:49:10|1025.4|1024.8|1026|1024.5|1026.4|1025.1|1025|1024.2|4
1648712990000|2022-03-31 07:49:50|||||||||2
1648713020000|2022-03-31 07:50:20|||||||||1
1648713060000|2022-03-31 07:51:00|1026.1|1024.6|1026.3|1024.8|1026.3|1024.8|1026.1|1024.6|0
1648713100000|2022-03-31 07:51:40|1026.2|1024.7|1025.5|1024|1026.3|1024.8|1024.7|1023.7|3
1648713300000|2022-03-31 07:55:00|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|0
1648713330000|2022-03-31 07:55:30|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1648713340000|2022-03-31 07:55:40|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|0
1648713630000|2022-03-31 08:00:30|1025.5|1024|1025.4|1023.9|1025.5|1024|1025.4|1023.9|1
1648713640000|2022-03-31 08:00:40|1025.5|1024|1025.4|1023.9|1025.5|1024|1025.4|1023.9|0
1648713650000|2022-03-31 08:00:50|1025.5|1024|1025.4|1023.9|1025.5|1024|1025.4|1023.9|0
1648713660000|2022-03-31 08:01:00|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1
1648713710000|2022-03-31 08:01:50|||||||||30
1648713900000|2022-03-31 08:05:00|1024.5|1023|1024.5|1023|1024.5|1023|1024.5|1023|10
1648713910000|2022-03-31 08:05:10|1024.6|1023.1|1025.3|1023.8|1025.3|1023.8|1023.9|1023.1|11
1648714080000|2022-03-31 08:08:00|1024.2|1023.6|1023.9|1023.3|1025.3|1023.8|1023.9|1023.3|7
1648714090000|2022-03-31 08:08:10|1024.9|1023.4|1025.5|1024|1025.5|1024|1024.5|1023.4|5
1648714100000|2022-03-31 08:08:20|1025.4|1023.9|1025.3|1023.8|1025.4|1023.9|1025.1|1023.6|3
1648714330000|2022-03-31 08:12:10|1024.6|1024|1025.3|1023.8|1025.3|1024|1024.6|1023.8|1
1648714530000|2022-03-31 08:15:30|1025.1|1023.6|1025.1|1023.6|1025.2|1023.7|1025.1|1023.6|5
1648714540000|2022-03-31 08:15:40|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|0
1648714560000|2022-03-31 08:16:00|1025.2|1023.7|1025.3|1023.8|1025.3|1023.8|1025.2|1023.7|2
1648714650000|2022-03-31 08:17:30|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1648714660000|2022-03-31 08:17:40|1025.3|1023.8|1025.4|1023.9|1025.4|1023.9|1025.3|1023.8|0
1648714670000|2022-03-31 08:17:50|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1648714680000|2022-03-31 08:18:00|1025.4|1023.9|1025.3|1023.8|1025.4|1023.9|1025.3|1023.8|0
1648714690000|2022-03-31 08:18:10|1025.4|1023.9|1025.5|1024|1025.5|1024|1025.4|1023.9|0
1648714710000|2022-03-31 08:18:30|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648714740000|2022-03-31 08:19:00|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1648714780000|2022-03-31 08:19:40|1025.2|1024.2|1025.3|1023.8|1025.5|1024.3|1024.9|1023.8|3
1648714790000|2022-03-31 08:19:50|1025.2|1023.7|1025.3|1023.8|1025.3|1023.8|1024.4|1023.7|4
1648714820000|2022-03-31 08:20:20|1025.2|1023.7|1025.3|1023.8|1025.3|1023.8|1025.2|1023.7|2
1648714840000|2022-03-31 08:20:40|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|0
1648714890000|2022-03-31 08:21:30|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648714950000|2022-03-31 08:22:30|1025.3|1024.3|1025.4|1024.4|1025.4|1024.4|1025.3|1024.3|0
1648714960000|2022-03-31 08:22:40|1025.2|1024.8|1025.3|1024.7|1025.3|1024.8|1025.2|1024.6|3
1648714980000|2022-03-31 08:23:00|1025.4|1024.8|1025.3|1024.3|1025.5|1024.9|1025.1|1023.9|3
1648714990000|2022-03-31 08:23:10|1025.4|1024.4|1025.4|1024.4|1025.6|1024.4|1025.4|1024.1|0
1648715010000|2022-03-31 08:23:30|1025.5|1024|1025.4|1024.4|1025.5|1024.4|1025.4|1024|0
1648715020000|2022-03-31 08:23:40|1025.6|1024.1|1025.4|1024.4|1025.6|1024.4|1025.4|1024.1|0
1648715050000|2022-03-31 08:24:10|1025.3|1024.3|1025.2|1024.2|1025.4|1024.3|1025.2|1023.7|1
1648715060000|2022-03-31 08:24:20|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|0
1648715070000|2022-03-31 08:24:30|1025.6|1024.1|1025.5|1024|1025.6|1024.1|1025.5|1024|0
1648715090000|2022-03-31 08:24:50|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|0
1648715100000|2022-03-31 08:25:00|1025.5|1024|1025.6|1024.1|1025.6|1024.1|1025.5|1024|0
1648715110000|2022-03-31 08:25:10|1025.4|1024.4|1025.5|1024|1025.7|1025|1025.1|1023.6|14
1648715120000|2022-03-31 08:25:20|1024.9|1024.3|1025.6|1024.1|1025.6|1024.3|1024.7|1024.1|1
1648715180000|2022-03-31 08:26:20|1025.4|1024.8|1025.6|1024.1|1025.6|1024.9|1025.2|1024.1|8
1648715190000|2022-03-31 08:26:30|1025.3|1023.8|1025.6|1024.1|1025.6|1024.1|1024.8|1023.6|4
1648715210000|2022-03-31 08:26:50|1025.5|1024|1025.4|1023.9|1025.5|1024|1025.4|1023.9|0
1648715220000|2022-03-31 08:27:00|1025.5|1024|1025.5|1024|1025.6|1024.1|1025.4|1023.9|0
1648715240000|2022-03-31 08:27:20|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|0
1648715300000|2022-03-31 08:28:20|1025.4|1024.4|1025.3|1024.7|1025.5|1024.9|1024.9|1024.3|7
1648715310000|2022-03-31 08:28:30|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.2|1024.6|4
1648715370000|2022-03-31 08:29:30|1025.5|1024.5|1024.6|1023.1|1025.5|1024.5|1024.3|1023.1|6
1648715390000|2022-03-31 08:29:50|1023.9|1023.3|1023.9|1023.3|1023.9|1023.3|1023.9|1023.3|0
1648715400000|2022-03-31 08:30:00|1023.5|1022.9|1023.8|1023.2|1023.8|1023.2|1023.5|1022.9|2
1648715410000|2022-03-31 08:30:10|1024.1|1023.1|1025|1023.5|1025|1023.8|1024.1|1023.1|8
1648715420000|2022-03-31 08:30:20|1024.7|1023.7|1024.7|1023.7|1024.7|1023.7|1024.7|1023.7|0
1648715440000|2022-03-31 08:30:40|1024.3||1024.3||1024.3||1024.3||0
1648715480000|2022-03-31 08:31:20|1024.2|1023.6|1024.5|1023.5|1024.5|1023.6|1024.2|1023.5|25
1648715490000|2022-03-31 08:31:30|||||||||12
1648715530000|2022-03-31 08:32:10|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|0
1648715540000|2022-03-31 08:32:20|1024.9|1024.3|1024.9|1024.3|1024.9|1024.3|1024.9|1024.3|3
1648715550000|2022-03-31 08:32:30|1025.3|1024.4|1025.3|1023.8|1025.3|1024.4|1024.9|1023.8|2
1648715570000|2022-03-31 08:32:50|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|0
1648715670000|2022-03-31 08:34:30|1025.1|1024.5|1025|1023.5|1025.2|1024.5|1024.3|1023.5|2
1648715680000|2022-03-31 08:34:40|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1
1648715700000|2022-03-31 08:35:00|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1024.6|1023.8|38
1648715710000|2022-03-31 08:35:10|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648715760000|2022-03-31 08:36:00|1025.5|1024|1025.6|1024.1|1025.6|1024.1|1025.5|1024|0
1648715840000|2022-03-31 08:37:20|1025.7|1024.2|1025.9|1024.4|1025.9|1024.4|1025.7|1024.2|0
1648715880000|2022-03-31 08:38:00|1025.7|1025.1|1026.8|1025.3|1026.8|1025.3|1025.3|1024.3|10
1648715890000|2022-03-31 08:38:10|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|0
1648715910000|2022-03-31 08:38:30|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1
1648715980000|2022-03-31 08:39:40|1026.7|1025.2|1026.1|1024.6|1026.7|1025.3|1025|1024.3|7
1648715990000|2022-03-31 08:39:50|1026|1024.5|1025|1024.4|1026|1024.8|1025|1024.4|0
1648716000000|2022-03-31 08:40:00|1024.9|1024.3|1025.2|1023.7|1025.2|1024.3|1024.4|1023.7|4
1648716030000|2022-03-31 08:40:30|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|0
1648716040000|2022-03-31 08:40:40|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648716050000|2022-03-31 08:40:50|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|0
1648716060000|2022-03-31 08:41:00|1025.2|1023.7|1025.1|1023.6|1025.2|1023.7|1025.1|1023.6|0
1648716070000|2022-03-31 08:41:10|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|0
1648716080000|2022-03-31 08:41:20|1025.3|1023.8|1025.4|1023.9|1025.5|1024|1025.3|1023.8|10
1648716160000|2022-03-31 08:42:40|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|0
1648716180000|2022-03-31 08:43:00|1025.2|1023.7|1025|1023.5|1025.2|1023.8|1024.8|1023.5|0
1648716190000|2022-03-31 08:43:10|1024.7|1023.7|1024.9|1023.4|1024.9|1023.7|1023.6|1023|15
1648716200000|2022-03-31 08:43:20|1025.1|1023.6|1025.2|1023.7|1025.2|1023.7|1025.1|1023.6|0
1648716210000|2022-03-31 08:43:30|1025.1|1023.6|1024.5|1023|1025.1|1023.6|1024.3|1023|0
1648716220000|2022-03-31 08:43:40|1024.2|1023.2|1024.6|1023.1|1024.7|1023.6|1023.5|1022.9|4
1648716230000|2022-03-31 08:43:50|1024.2|1023.2|1024.1|1023.1|1024.5|1023.2|1024.1|1022.9|0
1648716240000|2022-03-31 08:44:00|1023.8|1023.2|1025|1023.5|1025.1|1023.6|1023.4|1022.8|5
1648716260000|2022-03-31 08:44:20|1024.6|1023.6|1023.9|1023.3|1024.6|1023.8|1023.9|1023.3|0
1648716270000|2022-03-31 08:44:30|1023.8|1023.2|1024.5|1023|1024.5|1023.2|1023.5|1022.9|4
1648716280000|2022-03-31 08:44:40|1024.1|1023.1|1023.4|1022.8|1024.1|1023.1|1023.4|1022.8|1
1648716290000|2022-03-31 08:44:50|1024.3|1023|1023.9|1022.4|1024.3|1023|1022.9|1022.3|12
1648716310000|2022-03-31 08:45:10|1023.8|1022.3|1023.6|1022.1|1023.8|1022.3|1023.6|1022.1|0
1648716320000|2022-03-31 08:45:20|1023.3|1022.3|1022.3|1021.3|1023.3|1022.5|1022.3|1021.3|0
1648716330000|2022-03-31 08:45:30|1022.2|1021.6|1023|1022|1023.1|1022.1|1022.2|1021.6|6
1648716350000|2022-03-31 08:45:50|||||||||1
1648716370000|2022-03-31 08:46:10|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1
1648716390000|2022-03-31 08:46:30|1024.9|1024.3|1024.9|1024.3|1024.9|1024.3|1024.9|1024.3|0
1648716410000|2022-03-31 08:46:50|1025|1024|1025|1024|1025|1024|1025|1024|0
1648716440000|2022-03-31 08:47:20|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|1024.9|1023.4|0
1648716450000|2022-03-31 08:47:30|1025.4|1024.8|1027.3|1026.3|1027.4|1026.3|1025.4|1024.8|21
1648716480000|2022-03-31 08:48:00|1026.7|1026.1|1027.2|1025.7|1028.1|1026.6|1026.7|1025.7|2
1648716490000|2022-03-31 08:48:10|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1648716520000|2022-03-31 08:48:40|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1
1648716530000|2022-03-31 08:48:50|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1648716540000|2022-03-31 08:49:00|1027.7|1026.2|1027.8|1026.3|1027.8|1026.3|1027.7|1026.2|1
1648716560000|2022-03-31 08:49:20|1027.7|1026.2|1027.6|1026.1|1027.7|1026.2|1027.6|1026.1|0
1648716570000|2022-03-31 08:49:30|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648716580000|2022-03-31 08:49:40|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648716600000|2022-03-31 08:50:00|1027.5|1026|1027.7|1026.2|1027.7|1026.2|1027.5|1026|3
1648716610000|2022-03-31 08:50:10|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1648716620000|2022-03-31 08:50:20|1026.8|1026.2|1026.8|1025.8|1027.2|1026.2|1026.7|1025.7|5
1648716630000|2022-03-31 08:50:30|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1648716680000|2022-03-31 08:51:20|1027||1027||1027||1027||63
1648716690000|2022-03-31 08:51:30|1026.9|1025.9|1027.1|1025.6|1027.1|1025.9|1026.9|1025.6|0
1648716710000|2022-03-31 08:51:50|1026.9|1025.9|1026.9|1026.3|1027|1026.3|1026.9|1025.9|3
1648716720000|2022-03-31 08:52:00|1027.1|1026.1|1027.1|1025.6|1027.1|1026.1|1027.1|1025.6|53
1648716730000|2022-03-31 08:52:10|1026.8|1025.8|1026.9|1025.9|1027.3|1026.2|1026.8|1025.7|27
1648716740000|2022-03-31 08:52:20|1027.3|1025.8|1027.2|1025.7|1027.3|1025.8|1027.2|1025.7|0
1648716760000|2022-03-31 08:52:40|1026.9|1025.9|1026.7|1026.1|1026.9|1026.1|1026.7|1025.9|2
1648716780000|2022-03-31 08:53:00|1026.6|1026|1026.6|1025.6|1026.6|1026|1026.6|1025.6|1
1648716810000|2022-03-31 08:53:30|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|0
1648716820000|2022-03-31 08:53:40|1026.6|1025.6|1026.7|1025.7|1026.7|1025.7|1026.6|1025.6|0
1648716830000|2022-03-31 08:53:50|1026.6|1025.6|1026.6|1025.6|1026.7|1025.7|1026.6|1025.6|0
1648716840000|2022-03-31 08:54:00|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|2
1648716850000|2022-03-31 08:54:10|1025.9|1024.4|1026.2|1024.7|1026.2|1024.7|1025.9|1024.4|13
1648716860000|2022-03-31 08:54:20|1026.5|1025.5|1026.5|1025|1026.5|1025.5|1026.2|1024.7|17
1648716870000|2022-03-31 08:54:30|1026.7|1025.2|1028.6|1027.1|1028.6|1027.1|1026.7|1025.2|4
1648716890000|2022-03-31 08:54:50|1028.2|1027.2|1028.2|1026.7|1028.3|1027.2|1028.1|1026.7|0
1648716910000|2022-03-31 08:55:10|1028.6|1027.1|1027.8|1027.2|1028.6|1027.2|1027.8|1027.1|0
1648716930000|2022-03-31 08:55:30|1028.2|1026.7|1028|1026.5|1028.2|1026.7|1028|1026.5|1
1648716980000|2022-03-31 08:56:20|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1648717070000|2022-03-31 08:57:50|1027.8|1026.8|1029.5|1028|1029.5|1028|1027.8|1026.8|5
1648717090000|2022-03-31 08:58:10|||||||||3
1648717150000|2022-03-31 08:59:10|1030.8|1029.8|1031|1030|1031|1030|1030.8|1029.8|6
1648717160000|2022-03-31 08:59:20|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|0
1648717180000|2022-03-31 08:59:40|1031|1029.5|1030.7|1029.2|1031|1029.5|1030.7|1029.2|4
1648717190000|2022-03-31 08:59:50|1030.3|1030.1|1030.3|1028.8|1030.3|1030.1|1030.3|1028.8|2
1648717200000|2022-03-31 09:00:00|1030.2|1028.7|1029.6|1028.1|1030.2|1028.7|1029.6|1028.1|1
1648717210000|2022-03-31 09:00:10|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1648717240000|2022-03-31 09:00:40|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|0
1648717260000|2022-03-31 09:01:00|1029.9|1028.4|1030|1028.5|1030|1028.5|1029.9|1028.4|0
1648717270000|2022-03-31 09:01:10|1030.1|1028.6|1030.3|1028.8|1030.3|1028.8|1030.1|1028.6|0
1648717280000|2022-03-31 09:01:20|1030.8|1029.3|1032.4|1030.9|1032.4|1031.2|1030.4|1028.9|4
1648717310000|2022-03-31 09:01:50|1031.5|1030|1031.6|1030.1|1031.6|1030.1|1031.5|1030|1
1648717350000|2022-03-31 09:02:30|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1648717400000|2022-03-31 09:03:20|1031.3|1029.8|1031.2|1029.7|1031.3|1029.8|1031.2|1029.7|0
1648717410000|2022-03-31 09:03:30|1031.3|1029.8|1031.2|1029.7|1031.3|1029.8|1031.2|1029.7|0
1648717440000|2022-03-31 09:04:00|1031.3|1029.8|1031.5|1030|1031.5|1030|1031.3|1029.8|0
1648717480000|2022-03-31 09:04:40|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1648717500000|2022-03-31 09:05:00|1030.9|1030.3|1030.3|1028.8|1030.9|1030.3|1030.3|1028.8|1
1648717510000|2022-03-31 09:05:10|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|0
1648717580000|2022-03-31 09:06:20|1030.5|1029|1030.3|1028.8|1030.5|1029|1030.3|1028.8|2
1648717590000|2022-03-31 09:06:30|1030.1|1028.6|1029.6|1028.1|1030.1|1028.6|1029.6|1028.1|0
1648717750000|2022-03-31 09:09:10|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|0
1648717760000|2022-03-31 09:09:20|1028.7|1028.1|1029.1|1027.6|1029.2|1028.1|1028.7|1027.6|2
1648717770000|2022-03-31 09:09:30|1029.3|1027.8|1029.3|1028.3|1029.7|1028.3|1029.3|1027.8|1
1648717780000|2022-03-31 09:09:40|1029.5|1028|1029.1|1027.6|1029.5|1028|1029.1|1027.6|1
1648717830000|2022-03-31 09:10:30|1029|1027.5|1028.7|1027.2|1029|1027.5|1028.7|1027.2|0
1648717840000|2022-03-31 09:10:40|1028.8|1027.3|1029.2|1027.7|1029.2|1027.7|1028.8|1027.3|0
1648717850000|2022-03-31 09:10:50|1028.7|1027.2|1029.2|1027.7|1029.2|1027.7|1028.7|1027.2|5
1648717920000|2022-03-31 09:12:00|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|0
1648717990000|2022-03-31 09:13:10|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1648718000000|2022-03-31 09:13:20|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|0
1648718050000|2022-03-31 09:14:10|1029.6|1028.1|1029.8|1028.3|1029.8|1028.3|1029.6|1028.1|0
1648718060000|2022-03-31 09:14:20|1029.7|1028.2|1029.5|1028|1029.7|1028.2|1029.5|1028|0
1648718100000|2022-03-31 09:15:00|1029.2|1027.7|1029.2|1027.7|1029.2|1027.9|1028.5|1027.7|17
1648718160000|2022-03-31 09:16:00|||||||||2
1648718340000|2022-03-31 09:19:00|1028.7|1026.7|1028.2|1026.7|1028.7|1026.7|1028.2|1026.7|3
1648718350000|2022-03-31 09:19:10|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|1028.1|1026.6|0
1648718360000|2022-03-31 09:19:20|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1
1648718380000|2022-03-31 09:19:40|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|1
1648718400000|2022-03-31 09:20:00|1027.7|1026.2|1027.8|1026.3|1027.8|1026.3|1027.7|1026.2|1
1648718420000|2022-03-31 09:20:20|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|19
1648718450000|2022-03-31 09:20:50|||||||||1
1648718500000|2022-03-31 09:21:40|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1648718510000|2022-03-31 09:21:50|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648718530000|2022-03-31 09:22:10|1027.8|1026.3|1027.9|1026.4|1027.9|1026.4|1027.8|1026.3|0
1648718580000|2022-03-31 09:23:00|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|0
1648718590000|2022-03-31 09:23:10|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1648718610000|2022-03-31 09:23:30|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|0
1648718630000|2022-03-31 09:23:50|1027.7|1026.2|1027.6|1026.6|1027.9|1026.6|1027.6|1026.2|0
1648718640000|2022-03-31 09:24:00|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|0
1648718650000|2022-03-31 09:24:10|1027.7|1026.2|1027.3|1025.8|1027.7|1026.2|1027.2|1025.7|2
1648718700000|2022-03-31 09:25:00|1027.4|1025.9|1027.6|1026.1|1027.6|1026.1|1027.4|1025.9|0
1648718720000|2022-03-31 09:25:20|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1648718900000|2022-03-31 09:28:20|1027.4|1025.9|1027.3|1025.8|1027.4|1025.9|1027.3|1025.8|0
1648718960000|2022-03-31 09:29:20|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1648718980000|2022-03-31 09:29:40|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|0
1648719190000|2022-03-31 09:33:10|1026.9|1025.4|1026.7|1025.2|1026.9|1025.4|1025.7|1024.7|12
1648719200000|2022-03-31 09:33:20|1026.6|1025.1|1026.4|1024.9|1026.6|1025.1|1026.4|1024.9|1
1648719210000|2022-03-31 09:33:30|1026.5|1025|1026.6|1025.1|1026.7|1025.2|1026.4|1024.9|7
1648719250000|2022-03-31 09:34:10|1026.7|1025.2|1027.2|1025.7|1027.2|1025.7|1026.7|1025.2|0
1648719280000|2022-03-31 09:34:40|1027.5|1026|1027.7|1026.2|1027.7|1026.2|1027.5|1026|5
1648719470000|2022-03-31 09:37:50|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648719500000|2022-03-31 09:38:20|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648719510000|2022-03-31 09:38:30|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648719600000|2022-03-31 09:40:00|1027.7|1026.2|1029.9|1028.4|1029.9|1028.4|1027.7|1026.2|0
1648719610000|2022-03-31 09:40:10|1029.7|1028.7|1030.2|1028.7|1030.2|1028.7|1029.7|1028.7|0
1648719690000|2022-03-31 09:41:30|1030.4|1028.9|1030.5|1029|1030.5|1029|1030.4|1028.9|0
1648719700000|2022-03-31 09:41:40|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|0
1648719720000|2022-03-31 09:42:00|1030.6|1029.1|1030.4|1028.9|1030.6|1029.1|1030.4|1028.9|3
1648719730000|2022-03-31 09:42:10|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1648719740000|2022-03-31 09:42:20|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1648719770000|2022-03-31 09:42:50|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1648719810000|2022-03-31 09:43:30|1030|1028.5|1030.1|1028.6|1030.1|1028.6|1030|1028.5|0
1648719820000|2022-03-31 09:43:40|1029.2|1027.4|1029|1027.5|1029.2|1027.5|1028.9|1027.4|1
1648719870000|2022-03-31 09:44:30|1029.7|1029.1|1029.8|1028.3|1029.8|1029.1|1029.6|1028.1|5
1648719880000|2022-03-31 09:44:40|1029.5|1028.5|1030.7|1029.2|1030.9|1029.8|1029.5|1028.5|3
1648719900000|2022-03-31 09:45:00|1031.3|1029.8|1030.5|1029|1031.3|1029.8|1030.5|1029|0
1648719940000|2022-03-31 09:45:40|1030.4|1028.9|1030.1|1028.6|1030.4|1028.9|1030.1|1028.6|0
1648719990000|2022-03-31 09:46:30|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1648720000000|2022-03-31 09:46:40|1030.1|1028.6|1030|1028.5|1030.1|1028.6|1030|1028.5|0
1648720080000|2022-03-31 09:48:00|||||||||1
1648720150000|2022-03-31 09:49:10|1029.5|1028.2|1029.5|1028|1029.7|1028.2|1029.5|1028|0
1648720170000|2022-03-31 09:49:30|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|0
1648720410000|2022-03-31 09:53:30|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|4
1648720420000|2022-03-31 09:53:40|1029.7|1028.2|1029.7|1028.2|1029.8|1028.3|1029.7|1028.2|0
1648720430000|2022-03-31 09:53:50|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1648720450000|2022-03-31 09:54:10|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|0
1648720460000|2022-03-31 09:54:20|1029.3|1028.1|1029.5|1028|1029.6|1028.1|1029.3|1028|0
1648720500000|2022-03-31 09:55:00|1028.6|1026.6|1027.9|1026.4|1028.6|1026.6|1027.9|1026.4|1
1648720540000|2022-03-31 09:55:40|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1648720550000|2022-03-31 09:55:50|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648720560000|2022-03-31 09:56:00|1026.5|1025|1025.5|1024|1026.5|1025|1025.5|1024|4
1648720590000|2022-03-31 09:56:30|1025.6|1024.1|1025.9|1024.4|1025.9|1024.4|1025.6|1024.1|2
1648720600000|2022-03-31 09:56:40|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|0
1648720610000|2022-03-31 09:56:50|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1648720620000|2022-03-31 09:57:00|1025.2|1024.2|1025.8|1024.3|1025.8|1024.3|1025.2|1024|0
1648720630000|2022-03-31 09:57:10|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1648720640000|2022-03-31 09:57:20|1026.2|1024.7|1026.1|1024.6|1026.2|1024.7|1026.1|1024.6|0
1648720650000|2022-03-31 09:57:30|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|0
1648720680000|2022-03-31 09:58:00|1026.4|1024.9|1026.5|1025|1026.5|1025|1026.4|1024.9|0
1648720700000|2022-03-31 09:58:20|1026.6|1025.1|1027.5|1026|1027.5|1026|1026.4|1025.1|2
1648720710000|2022-03-31 09:58:30|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|2
1648720730000|2022-03-31 09:58:50|1027.1|1025.6|1027|1025.5|1027.1|1026.2|1026.7|1025.5|7
1648720740000|2022-03-31 09:59:00|1027.1|1025.6|1026.6|1025.6|1027.2|1025.7|1026.6|1025.6|2
1648720760000|2022-03-31 09:59:20|1026.7|1025.7|1027.1|1025.6|1027.3|1025.8|1026.7|1025.5|4
1648720770000|2022-03-31 09:59:30|||||||||1
1648720780000|2022-03-31 09:59:40|1027.5|1026|1027.7|1026.2|1027.7|1026.2|1027.5|1026|1
1648720790000|2022-03-31 09:59:50|1027.8|1026.3|1029.7|1028.2|1029.8|1028.3|1027.8|1026.3|4
1648720800000|2022-03-31 10:00:00|1029.8|1028.3|1029.7|1028.2|1029.8|1028.3|1029.7|1028.2|0
1648720810000|2022-03-31 10:00:10|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1029.3|1027.8|3
1648720920000|2022-03-31 10:02:00|||||||||1
1648720940000|2022-03-31 10:02:20|1029.5|1028|1029.4|1027.9|1029.5|1028|1029.4|1027.9|1
1648720950000|2022-03-31 10:02:30|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1648721010000|2022-03-31 10:03:30|1029.1|1027.6|1028.6|1027.1|1029.1|1027.6|1028.6|1027.1|3
1648721020000|2022-03-31 10:03:40|1028.5|1027|1028.8|1027.3|1028.8|1027.3|1028.4|1026.9|1
1648721040000|2022-03-31 10:04:00|1028.5|1027.5|1028.2|1026.7|1028.5|1027.5|1028.1|1026.6|3
1648721050000|2022-03-31 10:04:10|1027.9|1026.4|1027.6|1026.1|1027.9|1026.4|1027.6|1026.1|1
1648721090000|2022-03-31 10:04:50|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1648721100000|2022-03-31 10:05:00|1027.4|1025.9|1027.3|1025.8|1027.4|1025.9|1027.3|1025.8|0
1648721110000|2022-03-31 10:05:10|1027.4|1025.9|1027.8|1026.3|1027.8|1026.3|1027.4|1025.9|2
1648721130000|2022-03-31 10:05:30|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1648721140000|2022-03-31 10:05:40|1027.5|1026|1027.4|1025.9|1027.5|1026|1027.4|1025.9|0
1648721160000|2022-03-31 10:06:00|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1648721170000|2022-03-31 10:06:10|1027.2|1025.7|1027.2|1025.7|1027.2|1026.2|1026.4|1025.4|8
1648721200000|2022-03-31 10:06:40|||||||||1
1648721230000|2022-03-31 10:07:10|1027.1|1025.6|1027.2|1025.7|1027.6|1026.5|1027|1025.5|4
1648721250000|2022-03-31 10:07:30|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1
1648721270000|2022-03-31 10:07:50|||||||||3
1648721280000|2022-03-31 10:08:00|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|1
1648721310000|2022-03-31 10:08:30|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1648721340000|2022-03-31 10:09:00|1027.3|1025.8|1027.4|1025.9|1027.4|1025.9|1027.3|1025.8|2
1648721410000|2022-03-31 10:10:10|||||||||1
1648721420000|2022-03-31 10:10:20|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1
1648721430000|2022-03-31 10:10:30|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1648721450000|2022-03-31 10:10:50|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|10
1648721460000|2022-03-31 10:11:00|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.5|1027|2
1648721480000|2022-03-31 10:11:20|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1648721510000|2022-03-31 10:11:50|1028.4|1026.9|1029.4|1027.9|1029.4|1028|1028.2|1026.9|3
1648721540000|2022-03-31 10:12:20|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1648721550000|2022-03-31 10:12:30|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|0
1648721560000|2022-03-31 10:12:40|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|2
1648721600000|2022-03-31 10:13:20|1028.7|1027.2|1028.8|1027.3|1028.8|1027.6|1028.2|1027.1|0
1648721610000|2022-03-31 10:13:30|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1648721650000|2022-03-31 10:14:10|1028.4|1027.4|1028.8|1027.3|1028.8|1027.4|1028.4|1027.3|1
1648721660000|2022-03-31 10:14:20|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1648721670000|2022-03-31 10:14:30|1028.4|1027.4|1028.7|1027.2|1028.7|1027.4|1028.4|1027.2|0
1648721680000|2022-03-31 10:14:40|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1648721710000|2022-03-31 10:15:10|1028.1|1027.5|1029.2|1027.7|1029.2|1027.9|1028|1027.3|1
1648721750000|2022-03-31 10:15:50|1029.3|1027.8|1029.2|1027.7|1029.3|1027.8|1029.2|1027.7|0
1648721870000|2022-03-31 10:17:50|1029.8|1028.8|1029.9|1029.3|1029.9|1029.3|1029.8|1028.8|4
1648721880000|2022-03-31 10:18:00|1030.2|1029.2|1029.7|1028.2|1030.3|1029.2|1029.7|1028.2|2
1648721890000|2022-03-31 10:18:10|1029.9|1028.4|1030|1028.5|1030|1028.5|1029.9|1028.4|0
1648721900000|2022-03-31 10:18:20|1029.7|1029.4|1029.7|1028.2|1029.7|1029.4|1029.7|1028.2|0
1648721910000|2022-03-31 10:18:30|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1648721920000|2022-03-31 10:18:40|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1648721930000|2022-03-31 10:18:50|1029.8|1028.3|1029.7|1028.2|1029.8|1028.3|1029.7|1028.2|3
1648721940000|2022-03-31 10:19:00|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1648721990000|2022-03-31 10:19:50|1029.4|1028.8|1029.5|1028|1029.7|1028.8|1029.2|1027.9|12
1648722000000|2022-03-31 10:20:00|1029.3|1028.3|1030.5|1029|1030.5|1029|1029.3|1028.3|3
1648722010000|2022-03-31 10:20:10|||||||||3
1648722060000|2022-03-31 10:21:00|1030|1028.9|1030.5|1029|1030.5|1029|1030|1028.9|0
1648722070000|2022-03-31 10:21:10|1030.4|1028.9|1030.3|1028.8|1030.4|1028.9|1030.3|1028.8|0
1648722160000|2022-03-31 10:22:40|1030|1029|1030.3|1028.8|1030.3|1029|1030|1028.8|0
1648722200000|2022-03-31 10:23:20|1030|1029|1030.3|1028.8|1030.3|1029|1030|1028.8|0
1648722210000|2022-03-31 10:23:30|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1648722220000|2022-03-31 10:23:40|1029.6|1028.1|1029.4|1028.4|1029.6|1028.6|1029.2|1028.1|5
1648722290000|2022-03-31 10:24:50|1029.1|1028.5|1028.9|1028.3|1029.1|1028.5|1028.9|1028.3|1
1648722300000|2022-03-31 10:25:00|1028.8|1028.2|1028.7|1027.2|1029|1028.2|1028.3|1027.1|6
1648722310000|2022-03-31 10:25:10|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1648722340000|2022-03-31 10:25:40|||||||||1
1648722470000|2022-03-31 10:27:50|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|12
1648722480000|2022-03-31 10:28:00|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1648722520000|2022-03-31 10:28:40|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|0
1648722560000|2022-03-31 10:29:20|1025.2|1023.7|1024.7|1023.2|1025.2|1023.7|1024.7|1023.2|1
1648722570000|2022-03-31 10:29:30|1024.6|1023.1|1024.5|1023|1024.6|1023.1|1024.5|1023|0
1648722600000|2022-03-31 10:30:00|1025.6|1024.1|1025.9|1024.4|1025.9|1024.4|1025.6|1024.1|2
1648722610000|2022-03-31 10:30:10|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1648722640000|2022-03-31 10:30:40|1025.8|1024.3|1025.9|1024.4|1025.9|1024.4|1025.8|1024.3|0
1648722670000|2022-03-31 10:31:10|1025.8|1024.3|1025.3|1024.3|1025.8|1024.4|1025.3|1024.3|1
1648722680000|2022-03-31 10:31:20|1025.6|1024.1|1025.3|1024.3|1025.6|1024.3|1025.3|1024.1|0
1648722690000|2022-03-31 10:31:30|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|1
1648722710000|2022-03-31 10:31:50|1025.3|1024.3|1025.7|1024.2|1025.7|1024.3|1025.3|1024.1|0
1648722750000|2022-03-31 10:32:30|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|0
1648722760000|2022-03-31 10:32:40|1025.3|1024.3|1025.6|1024.1|1025.6|1024.3|1025.3|1024.1|7
1648722770000|2022-03-31 10:32:50|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|0
1648722830000|2022-03-31 10:33:50|1024.6|1023.1|1024.3|1023.3|1024.6|1023.3|1024.3|1023.1|0
1648722840000|2022-03-31 10:34:00|1024.5|1023|1023.8|1022.8|1024.5|1023.1|1023.8|1022.6|6
1648722850000|2022-03-31 10:34:10|1024.1|1022.6|1024.3|1022.8|1024.3|1022.8|1024.1|1022.6|1
1648722920000|2022-03-31 10:35:20|1024|1023|1024.9|1023.4|1024.9|1023.4|1023.9|1022.9|1
1648722940000|2022-03-31 10:35:40|1025|1023.5|1025|1023.5|1025|1023.5|1025|1023.5|0
1648722970000|2022-03-31 10:36:10|1024.7|1023.2|1024.8|1023.3|1024.8|1023.3|1024.7|1023.2|0
1648722990000|2022-03-31 10:36:30|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|0
1648723060000|2022-03-31 10:37:40|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|0
1648723070000|2022-03-31 10:37:50|1023.7|1023.1|1024.3|1022.8|1024.3|1023.1|1023.7|1022.8|1
1648723080000|2022-03-31 10:38:00|1023.7|1023.1|1023.7|1022.7|1023.7|1023.1|1023.7|1022.7|0
1648723090000|2022-03-31 10:38:10|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1648723100000|2022-03-31 10:38:20|1023.3|1022.7|1023.3|1022.7|1023.3|1022.7|1023.2|1022.6|0
1648723110000|2022-03-31 10:38:30|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|0
1648723120000|2022-03-31 10:38:40|1023.3|1022.7|1023.6|1022.1|1023.6|1022.7|1023.3|1022.1|3
1648723130000|2022-03-31 10:38:50|1023|1022.4|1023.7|1022.2|1023.7|1022.4|1023|1022.2|1
1648723200000|2022-03-31 10:40:00|||||||||1
1648723210000|2022-03-31 10:40:10|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|0
1648723220000|2022-03-31 10:40:20|1023.7|1022.7|1023.7|1022.7|1023.7|1022.7|1023.7|1022.7|0
1648723240000|2022-03-31 10:40:40|1023.6|1022.2|1023.6|1022.1|1023.6|1022.2|1023.6|1022.1|2
1648723250000|2022-03-31 10:40:50|1023.7|1022.2|1023.7|1022.2|1023.7|1022.2|1023.7|1022.2|1
1648723410000|2022-03-31 10:43:30|1023.6|1022.1|1023.6|1022.1|1023.6|1022.1|1023.6|1022.1|1
1648723450000|2022-03-31 10:44:10|||||||||1
1648723520000|2022-03-31 10:45:20|1023.4|1022.4|1023.6|1022.1|1023.6|1022.4|1023.4|1022.1|0
1648723560000|2022-03-31 10:46:00|||||||||3
1648723620000|2022-03-31 10:47:00|1023.7|1022.2|1023.7|1022.2|1023.7|1022.2|1023.7|1022.2|1
1648723830000|2022-03-31 10:50:30|1023.6|1022.1|1023.6|1022.1|1023.6|1022.1|1023.6|1022.1|0
1648723840000|2022-03-31 10:50:40|||||||||1
1648723860000|2022-03-31 10:51:00|1023.7|1022.2|1023.7|1022.2|1023.7|1022.2|1023.7|1022.2|1
1648723910000|2022-03-31 10:51:50|1023.6|1022.1|1023.2|1022.2|1023.7|1022.2|1023.2|1022.1|0
1648723920000|2022-03-31 10:52:00|1023.7|1022.6|1023.7|1022.7|1023.7|1022.7|1023.7|1022.6|1
1648723970000|2022-03-31 10:52:50|1024|1022.5|1024|1022.5|1024|1022.5|1024|1022.5|0
1648723980000|2022-03-31 10:53:00|1023.3|1022.7|1024|1022.5|1024|1022.9|1023.3|1022.4|0
1648724000000|2022-03-31 10:53:20|1023.7|1022.7|1023.7|1022.7|1023.7|1022.7|1023.7|1022.7|5
1648724040000|2022-03-31 10:54:00|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1
1648724070000|2022-03-31 10:54:30|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|0
1648724090000|2022-03-31 10:54:50|1024.2|1022.7|1024.2|1022.7|1024.2|1022.7|1024.2|1022.7|2
1648724100000|2022-03-31 10:55:00|1023.9|1022.9|1023.9|1022.9|1024|1023.2|1023.8|1022.5|3
1648724110000|2022-03-31 10:55:10|1024.2|1022.7|1024.2|1022.7|1024.2|1023.2|1023.8|1022.7|0
1648724130000|2022-03-31 10:55:30|1023.9|1022.4|1023.7|1022.2|1023.9|1022.4|1023.7|1022.2|1
1648724150000|2022-03-31 10:55:50|1023.6|1022.1|1023.6|1022.1|1023.6|1022.1|1023.6|1022.1|0
1648724170000|2022-03-31 10:56:10|1023.3|1022.3|1022.9|1021.4|1023.3|1022.3|1022.7|1021.4|1
1648724180000|2022-03-31 10:56:20|1022.8|1022.2|1023.1|1021.6|1023.1|1022.2|1022.8|1021.6|9
1648724200000|2022-03-31 10:56:40|1023.2|1021.7|1023|1022|1023.3|1022|1023|1021.7|0
1648724220000|2022-03-31 10:57:00|1023.4|1021.9|1023.6|1022.1|1023.6|1022.1|1023.4|1021.9|0
1648724290000|2022-03-31 10:58:10|1023.5|1022|1023.6|1022.1|1023.6|1022.1|1023.5|1022|0
1648724330000|2022-03-31 10:58:50|1023.5|1022.5|1024.2|1022.7|1024.2|1022.7|1023.5|1022.5|3
1648724350000|2022-03-31 10:59:10|1024.1|1022.6|1024.1|1022.6|1024.1|1022.6|1024.1|1022.6|0
1648724360000|2022-03-31 10:59:20|1024.2|1022.7|1024.1|1022.6|1024.2|1022.7|1024.1|1022.6|0
1648724370000|2022-03-31 10:59:30|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|5
1648724400000|2022-03-31 11:00:00|1024.4|1022.9|1024.5|1023|1024.5|1023|1024.4|1022.9|0
1648724410000|2022-03-31 11:00:10|1024.4|1022.9|1024.5|1023|1024.5|1023|1024.4|1022.9|0
1648724420000|2022-03-31 11:00:20|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|0
1648724440000|2022-03-31 11:00:40|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|1024.4|1022.9|0
1648724470000|2022-03-31 11:01:10|1024|1023|1024.4|1022.9|1024.4|1023|1023.9|1022.7|0
1648724480000|2022-03-31 11:01:20|1024.3|1022.8|1024.4|1022.9|1024.4|1023.1|1023.7|1022.8|1
1648724490000|2022-03-31 11:01:30|1024.3|1023.3|1024.3|1023.3|1024.3|1023.3|1024.3|1023.3|0
1648724500000|2022-03-31 11:01:40|||||||||1
1648724530000|2022-03-31 11:02:10|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1
1648724540000|2022-03-31 11:02:20|1024.3|1022.8|1024|1022.5|1024.3|1022.8|1024|1022.5|5
1648724550000|2022-03-31 11:02:30|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|0
1648724570000|2022-03-31 11:02:50|1023.8|1022.3|1023.8|1022.3|1023.8|1022.3|1023.8|1022.3|0
1648724600000|2022-03-31 11:03:20|1023.9|1022.4|1023.8|1022.3|1023.9|1022.4|1023.8|1022.3|0
1648724610000|2022-03-31 11:03:30|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1
1648724630000|2022-03-31 11:03:50|1023.8|1022.8|1024.7|1023.2|1024.7|1023.2|1023.8|1022.8|3
1648724650000|2022-03-31 11:04:10|1024.8|1023.3|1024.8|1023.3|1024.8|1023.3|1024.8|1023.3|0
1648724900000|2022-03-31 11:08:20|1024.7|1023.7|1024.7|1023.7|1024.7|1023.7|1024.7|1023.7|0
1648724910000|2022-03-31 11:08:30|1024.8|1023.8|1024.9|1023.9|1024.9|1023.9|1024.8|1023.8|0
1648724930000|2022-03-31 11:08:50|1024.6|1024|1025.1|1023.6|1025.2|1024|1024.6|1023.6|0
1648724940000|2022-03-31 11:09:00|1025.4|1023.9|1025.5|1024|1025.5|1024|1025.4|1023.9|0
1648724950000|2022-03-31 11:09:10|1025.3|1023.8|1025.2|1023.7|1025.3|1023.8|1025.2|1023.7|0
1648724960000|2022-03-31 11:09:20|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|0
1648725020000|2022-03-31 11:10:20|1025|1024|1026.1|1024.6|1026.2|1024.7|1025|1024|0
1648725030000|2022-03-31 11:10:30|1026.2|1024.7|1025.9|1024.9|1026.2|1024.9|1025.9|1024.7|0
1648725040000|2022-03-31 11:10:40|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|1
1648725060000|2022-03-31 11:11:00|1026|1025.2|1026|1025|1026|1025.2|1026|1025|1
1648725070000|2022-03-31 11:11:10|1025.9|1025.3|1025.9|1025.3|1025.9|1025.3|1025.9|1025.3|0
1648725080000|2022-03-31 11:11:20|1027|1025.5|1026.5|1025|1027|1025.5|1026.5|1025|3
1648725130000|2022-03-31 11:12:10|1026.3|1025.5|1026.4|1024.9|1026.4|1025.5|1026.3|1024.8|1
1648725140000|2022-03-31 11:12:20|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|0
1648725150000|2022-03-31 11:12:30|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|0
1648725180000|2022-03-31 11:13:00|1026.8|1025.3|1026.2|1024.7|1026.8|1025.4|1026.2|1024.7|1
1648725220000|2022-03-31 11:13:40|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1648725230000|2022-03-31 11:13:50|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|0
1648725240000|2022-03-31 11:14:00|1026.4|1024.9|1026.4|1024.9|1026.4|1025.3|1026.2|1024.9|0
1648725250000|2022-03-31 11:14:10|1026.1|1025.1|1026.4|1024.9|1026.5|1025.1|1026.1|1024.8|2
1648725270000|2022-03-31 11:14:30|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648725300000|2022-03-31 11:15:00|1026.4|1025.4|1027.2|1025.7|1027.7|1026.2|1026.4|1025.4|5
1648725310000|2022-03-31 11:15:10|1027.1|1025.6|1027.1|1025.6|1027.2|1025.7|1027.1|1025.6|0
1648725320000|2022-03-31 11:15:20|1027.2|1025.7|1026.1|1024.6|1027.2|1025.7|1026.1|1024.6|1
1648725340000|2022-03-31 11:15:40|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|0
1648725450000|2022-03-31 11:17:30|1025.3|1024.8|1026.3|1024.8|1026.3|1024.8|1025.3|1024.8|0
1648725470000|2022-03-31 11:17:50|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|0
1648725480000|2022-03-31 11:18:00|1026|1024.5|1025.2|1023.7|1026|1024.5|1025.2|1023.7|3
1648725490000|2022-03-31 11:18:10||1024.6||1024.6||1024.6||1024.6|0
1648725500000|2022-03-31 11:18:20|1025.4|1024.4|1026.1|1024.6|1026.1|1024.6|1025.4|1024.4|1
1648725510000|2022-03-31 11:18:30|1025.5|1024.9|1026.1|1024.6|1026.1|1024.9|1025.5|1024.5|2
1648725570000|2022-03-31 11:19:30|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|0
1648725590000|2022-03-31 11:19:50|||||||||1
1648725670000|2022-03-31 11:21:10|1025.9|1024.9|1026|1024.5|1026.2|1024.9|1025.9|1024.5|0
1648725770000|2022-03-31 11:22:50|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|0
1648725780000|2022-03-31 11:23:00|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1648725820000|2022-03-31 11:23:40|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|0
1648725830000|2022-03-31 11:23:50|1026|1025|1026|1025|1026|1025|1026|1025|1
1648725840000|2022-03-31 11:24:00|1026.2|1024.7|1026|1024.5|1026.2|1024.7|1026|1024.5|0
1648725870000|2022-03-31 11:24:30|1026.1|1024.6|1026|1024.5|1026.1|1024.6|1026|1024.5|0
1648725970000|2022-03-31 11:26:10|1025.7|1025.1|1027.2|1026.2|1027.3|1026.2|1025.7|1025.1|4
1648725980000|2022-03-31 11:26:20|1026.8||1026.8||1026.8||1026.8||0
1648725990000|2022-03-31 11:26:30|1027|1025.5|1027|1025.5|1027|1025.5|1027|1025.5|1
1648726040000|2022-03-31 11:27:20|1026.9|1025.4|1026.8|1025.3|1026.9|1025.4|1026.8|1025.3|0
1648726060000|2022-03-31 11:27:40|1027|1025.5|1027|1025.5|1027|1025.5|1027|1025.5|0
1648726130000|2022-03-31 11:28:50|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|0
1648726150000|2022-03-31 11:29:10|1026.5|1025.9|1026.2|1024.7|1026.5|1025.9|1026|1024.5|1
1648726160000|2022-03-31 11:29:20|1025.9|1024.9|1026.2|1024.7|1026.2|1024.9|1025.5|1024.5|1
1648726170000|2022-03-31 11:29:30|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1648726200000|2022-03-31 11:30:00|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1648726220000|2022-03-31 11:30:20|1026.1|1024.6|1026.3|1024.8|1026.3|1024.8|1026|1024.5|1
1648726240000|2022-03-31 11:30:40|||||||||1
1648726260000|2022-03-31 11:31:00|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648726350000|2022-03-31 11:32:30|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|0
1648726570000|2022-03-31 11:36:10|1026.8|1025.3|1027|1025.5|1027|1025.5|1026.8|1025.3|0
1648726620000|2022-03-31 11:37:00|1026.7|1025.7|1026.6|1025.6|1026.7|1025.7|1026.6|1025.6|0
1648726630000|2022-03-31 11:37:10|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|0
1648726660000|2022-03-31 11:37:40|1026.6|1025.6|1026.6|1025.6|1026.6|1025.6|1026.6|1025.6|0
1648726690000|2022-03-31 11:38:10|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|0
1648726700000|2022-03-31 11:38:20|1026.6|1025.6|1026.6|1025.6|1026.6|1025.6|1026.6|1025.6|0
1648726710000|2022-03-31 11:38:30|1027|1026|1027|1026|1027|1026|1027|1026|2
1648726730000|2022-03-31 11:38:50|1027.2|1026.6|1027.6|1026.1|1027.6|1026.6|1027.2|1026.1|0
1648726740000|2022-03-31 11:39:00|1027.5|1026.5|1027.4|1026.4|1027.6|1026.7|1027.3|1026.1|2
1648726750000|2022-03-31 11:39:10|1027.3|1026.7|1027.4|1026.4|1027.5|1026.7|1027.3|1026.4|0
1648726760000|2022-03-31 11:39:20|1027.5|1026|1027.6|1026.1|1027.6|1026.6|1027.2|1026|0
1648726770000|2022-03-31 11:39:30|1027.7|1026.2|1027.6|1026.6|1027.7|1026.6|1027.2|1026|1
1648726800000|2022-03-31 11:40:00|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|12
1648726810000|2022-03-31 11:40:10|1027.3|1025.8|1028|1027|1028.2|1027|1027|1025.5|3
1648726820000|2022-03-31 11:40:20|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1648726830000|2022-03-31 11:40:30|1028|1027|1028.3|1026.8|1028.3|1027|1028|1026.8|0
1648726850000|2022-03-31 11:40:50|1027.5|1026|1027.4|1025.9|1027.5|1026|1027.4|1025.9|3
1648726860000|2022-03-31 11:41:00|1027.2|1026.6|1027.6|1026.6|1027.7|1026.7|1027.2|1026.6|0
1648726870000|2022-03-31 11:41:10|1027.8|1027.2|1030|1028.5|1030|1028.5|1027.8|1027.2|10
1648726880000|2022-03-31 11:41:20|1029.8|1028.3|1029.4|1027.9|1029.8|1028.3|1029.4|1027.9|4
1648726890000|2022-03-31 11:41:30|1029.3|1027.8|1029.5|1028|1029.5|1028|1029.3|1027.8|0
1648726900000|2022-03-31 11:41:40|1029.4|1027.9|1029|1027.5|1029.4|1027.9|1029|1027.5|0
1648726910000|2022-03-31 11:41:50|1028.9|1027.9|1029.7|1028.2|1029.7|1028.2|1028.9|1027.7|0
1648726920000|2022-03-31 11:42:00|1029.5|1028|1029.7|1028.2|1030|1029.4|1029.5|1028|4
1648726940000|2022-03-31 11:42:20|1029.3|1028.3|1029.4|1027.9|1029.5|1028.3|1029.3|1027.9|1
1648726950000|2022-03-31 11:42:30|1029.6|1028.8|1029.5|1028.5|1029.8|1029.1|1029.5|1028.3|3
1648726970000|2022-03-31 11:42:50|1029.2|1028.6|1029.3|1028.3|1029.3|1028.6|1029.2|1028.3|0
1648726980000|2022-03-31 11:43:00|1029.5|1028.7|1029.5|1028.5|1029.7|1028.9|1029.4|1028.5|1
1648726990000|2022-03-31 11:43:10|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|2
1648727000000|2022-03-31 11:43:20|||||||||2
1648727010000|2022-03-31 11:43:30|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1648727030000|2022-03-31 11:43:50|1029.3|1028.7|1030.6|1029.1|1030.6|1029.5|1029.3|1028.7|2
1648727050000|2022-03-31 11:44:10|1030.5|1029|1030.5|1029|1030.5|1029|1030.5|1029|0
1648727060000|2022-03-31 11:44:20|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|0
1648727070000|2022-03-31 11:44:30|1030.5|1029|1030.6|1029.6|1030.6|1029.6|1030.5|1029|0
1648727100000|2022-03-31 11:45:00|1029.8|1029.2|1029.8|1028.3|1030.2|1029.2|1029.6|1028.3|11
1648727110000|2022-03-31 11:45:10|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1648727120000|2022-03-31 11:45:20|1030.6|1029.1|1030.8|1029.3|1030.8|1029.3|1030.6|1029.1|2
1648727130000|2022-03-31 11:45:30|1030.7|1029.2|1030.3|1028.8|1030.7|1029.4|1030.3|1028.8|1
1648727140000|2022-03-31 11:45:40|1030.2|1029.2|1030.3|1028.8|1030.3|1029.2|1030.2|1028.8|1
1648727150000|2022-03-31 11:45:50|1030|1028.5|1029.4|1027.9|1030|1028.5|1029.3|1027.9|9
1648727160000|2022-03-31 11:46:00|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|0
1648727170000|2022-03-31 11:46:10|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1648727180000|2022-03-31 11:46:20|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1
1648727200000|2022-03-31 11:46:40|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1648727240000|2022-03-31 11:47:20|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1648727250000|2022-03-31 11:47:30|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1648727260000|2022-03-31 11:47:40|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|2
1648727280000|2022-03-31 11:48:00|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.6|1028.1|0
1648727320000|2022-03-31 11:48:40|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|0
1648727330000|2022-03-31 11:48:50|1029.3|1027.8|1028.6|1027.1|1029.3|1027.8|1028.6|1027.1|0
1648727380000|2022-03-31 11:49:40|||||||||1
1648727520000|2022-03-31 11:52:00||1027.6||1027.6||1027.6||1027.6|1
1648727550000|2022-03-31 11:52:30|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|0
1648727580000|2022-03-31 11:53:00|1029.1|1028.5|1029.6|1029|1029.6|1029|1029.1|1028.5|5
1648727590000|2022-03-31 11:53:10|1029.8|1028.8|1030.2|1028.7|1030.2|1028.8|1029.8|1028.6|0
1648727600000|2022-03-31 11:53:20|1030.1|1029.1|1030.5|1029|1030.5|1029.1|1030.1|1029|4
1648727620000|2022-03-31 11:53:40|1030.2|1029.6|1030.2|1029.2|1030.2|1029.6|1030.2|1029.2|9
1648727630000|2022-03-31 11:53:50|1030.5|1029|1030.5|1029|1030.5|1029|1030.5|1029|0
1648727660000|2022-03-31 11:54:20|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1648727700000|2022-03-31 11:55:00|1030.6|1029.6|1030.8|1029.3|1030.8|1029.6|1030.6|1029.3|0
1648727720000|2022-03-31 11:55:20|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|0
1648727730000|2022-03-31 11:55:30|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1648727740000|2022-03-31 11:55:40|1030.5|1029.5|1030.7|1029.2|1030.7|1029.5|1030.5|1029.2|0
1648727750000|2022-03-31 11:55:50|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|0
1648727760000|2022-03-31 11:56:00|1030.2|1028.7|1030.4|1028.9|1030.4|1028.9|1030.2|1028.7|3
1648727800000|2022-03-31 11:56:40|1030|1029|1030|1028.5|1030|1029|1029.7|1028.5|0
1648727820000|2022-03-31 11:57:00|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1648727830000|2022-03-31 11:57:10|1030.2|1028.7|1030.3|1028.8|1030.3|1028.8|1030.2|1028.7|0
1648727840000|2022-03-31 11:57:20|1030.2|1028.7|1030.3|1028.8|1030.3|1028.8|1030.2|1028.7|0
1648727850000|2022-03-31 11:57:30|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1648727860000|2022-03-31 11:57:40|1030.1|1028.6|1029.8|1028.3|1030.1|1028.6|1029.8|1028.3|0
1648727890000|2022-03-31 11:58:10|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|1
1648727920000|2022-03-31 11:58:40|1029.5|1028|1029.4|1027.9|1029.5|1028|1029.4|1027.9|0
1648727930000|2022-03-31 11:58:50|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1648727940000|2022-03-31 11:59:00|1028.8|1027.8|1029.2|1027.7|1029.2|1027.8|1028.8|1027.5|0
1648728000000|2022-03-31 12:00:00|1028.8|1027.8|1029.2|1027.7|1029.2|1027.8|1028.8|1027.5|0
1648728010000|2022-03-31 12:00:10|1028.3||1028.3||1028.3||1028.3||0
1648728030000|2022-03-31 12:00:30|1028.9|1027.9|1029.1|1028.1|1029.1|1028.1|1028.9|1027.9|3
1648728060000|2022-03-31 12:01:00|1029.4|1027.9|1029.8|1028.3|1029.8|1028.3|1029.4|1027.9|3
1648728070000|2022-03-31 12:01:10|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1648728080000|2022-03-31 12:01:20|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1648728090000|2022-03-31 12:01:30|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|0
1648728100000|2022-03-31 12:01:40|1029.5|1028.5|1029.4|1028.4|1029.5|1028.5|1029.4|1028.4|0
1648728110000|2022-03-31 12:01:50|1029.3|1028.7|1029.4|1028.4|1029.5|1028.7|1029.3|1028.4|2
1648728120000|2022-03-31 12:02:00|1029.3|1028.3|1029.3|1028.3|1029.5|1028.9|1029.3|1028|0
1648728180000|2022-03-31 12:03:00|1029.7|1028.2|1029.8|1028.3|1030|1028.5|1029.7|1028.2|4
1648728190000|2022-03-31 12:03:10|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1648728210000|2022-03-31 12:03:30|1029.8|1028.3|1029.7|1028.2|1029.8|1028.3|1029.7|1028.2|0
1648728220000|2022-03-31 12:03:40|1029.5|1028|1029.3|1027.8|1029.5|1028|1029.3|1027.8|3
1648728250000|2022-03-31 12:04:10|1029.2|1028.2|1029.3|1027.8|1029.3|1028.2|1029.2|1027.8|1
1648728260000|2022-03-31 12:04:20|1029.4|1028.3|1029.3|1027.8|1029.4|1028.3|1029.3|1027.8|3
1648728290000|2022-03-31 12:04:50|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1648728300000|2022-03-31 12:05:00|1029.4|1027.9|1029.2|1027.7|1029.4|1027.9|1029.2|1027.7|0
1648728420000|2022-03-31 12:07:00|1029.6|1028.1|1029.3|1027.8|1029.6|1028.1|1029.3|1027.8|3
1648728430000|2022-03-31 12:07:10|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1648728440000|2022-03-31 12:07:20|1029.4|1027.9|1029.3|1027.8|1029.4|1027.9|1029.3|1027.8|0
1648728480000|2022-03-31 12:08:00|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1648728500000|2022-03-31 12:08:20|1029.3|1027.8|1029.2|1027.7|1029.3|1027.8|1029.2|1027.7|0
1648728610000|2022-03-31 12:10:10|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|0
1648728720000|2022-03-31 12:12:00|1029.9|1028.4|1029.5|1028|1029.9|1028.4|1029.5|1028|2
1648728730000|2022-03-31 12:12:10|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|0
1648728740000|2022-03-31 12:12:20|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1648728810000|2022-03-31 12:13:30|1029.6|1028.1|1030|1028.5|1030|1028.5|1029.6|1028.1|1
1648728820000|2022-03-31 12:13:40|1029.9|1028.4|1029.8|1028.3|1029.9|1028.4|1029.8|1028.3|0
1648728840000|2022-03-31 12:14:00|1029.9|1028.4|1030|1028.5|1030|1028.5|1029.9|1028.4|1
1648728850000|2022-03-31 12:14:10|||||||||1
1648729010000|2022-03-31 12:16:50|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1648729030000|2022-03-31 12:17:10|1030.2|1028.7|1030.3|1028.8|1030.3|1028.8|1030.2|1028.7|1
1648729040000|2022-03-31 12:17:20|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1648729070000|2022-03-31 12:17:50|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1648729080000|2022-03-31 12:18:00|||||||||1
1648729150000|2022-03-31 12:19:10|1030.2|1028.7|1030.3|1028.8|1030.3|1028.8|1030.2|1028.7|4
1648729170000|2022-03-31 12:19:30|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1648729180000|2022-03-31 12:19:40|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1648729200000|2022-03-31 12:20:00|||||||||2
1648729240000|2022-03-31 12:20:40|||||||||1
1648729300000|2022-03-31 12:21:40|||||||||1
1648729330000|2022-03-31 12:22:10|1029.8|1028.3|1030|1028.5|1030|1028.5|1028.9|1028.3|5
1648729360000|2022-03-31 12:22:40|||||||||1
1648729370000|2022-03-31 12:22:50|||||||||1
1648729380000|2022-03-31 12:23:00|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|2
1648729390000|2022-03-31 12:23:10|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|6
1648729410000|2022-03-31 12:23:30|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|0
1648729450000|2022-03-31 12:24:10|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1648729460000|2022-03-31 12:24:20|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|3
1648729500000|2022-03-31 12:25:00|||||||||1
1648729540000|2022-03-31 12:25:40|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1648729560000|2022-03-31 12:26:00|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1648729590000|2022-03-31 12:26:30|1030|1029|1029.9|1029.3|1030|1029.3|1029.9|1029|1
1648729610000|2022-03-31 12:26:50|1030.1|1028.6|1030.1|1028.6|1030.2|1028.7|1030.1|1028.6|2
1648729620000|2022-03-31 12:27:00|1030.2|1028.7|1029.7|1028.7|1030.2|1028.7|1029.7|1028.7|0
1648729630000|2022-03-31 12:27:10|1030.2|1029.2|1030.5|1029.5|1030.5|1029.5|1030.2|1029.2|2
1648729640000|2022-03-31 12:27:20|1030.4|1029.4|1030.5|1029.5|1030.6|1029.5|1030.4|1029.1|2
1648729650000|2022-03-31 12:27:30|1030.1|1029.3|1030.8|1029.3|1030.8|1029.3|1030.1|1029|1
1648729660000|2022-03-31 12:27:40|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|0
1648729690000|2022-03-31 12:28:10|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|1
1648729710000|2022-03-31 12:28:30|||||||||1
1648729720000|2022-03-31 12:28:40|1031.3|1030|1031.3|1029.8|1031.3|1030|1031.3|1029.8|0
1648729730000|2022-03-31 12:28:50|1031.2|1029.7|1032.7|1031.2|1033|1031.8|1031.2|1029.7|11
1648729740000|2022-03-31 12:29:00|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|0
1648729750000|2022-03-31 12:29:10|1032.7|1031.2|1032.9|1031.4|1032.9|1031.4|1032.6|1031.1|2
1648729760000|2022-03-31 12:29:20|1033|1031.5|1033.2|1031.7|1033.2|1031.7|1033|1031.5|0
1648729770000|2022-03-31 12:29:30|1032.9|1032.3|1033.3|1031.8|1033.5|1032.8|1032.9|1031.8|15
1648729780000|2022-03-31 12:29:40|||||||||2
1648729790000|2022-03-31 12:29:50|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|0
1648729800000|2022-03-31 12:30:00|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1648729810000|2022-03-31 12:30:10|1033.3|1032.3|1033.5|1032.5|1033.5|1032.6|1033.2|1032.3|2
1648729820000|2022-03-31 12:30:20|1033.3|1032.7|1033.4|1031.9|1033.5|1032.9|1033.3|1031.9|8
1648729830000|2022-03-31 12:30:30|1033.5|1032|1033.4|1031.9|1033.5|1032|1033.4|1031.9|1
1648729840000|2022-03-31 12:30:40|1033.3|1031.8|1033.3|1031.8|1033.5|1032|1033.3|1031.8|0
1648729850000|2022-03-31 12:30:50|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|3
1648729860000|2022-03-31 12:31:00|1033.1|1031.6|1032.9|1031.9|1033.1|1031.9|1032.9|1031.6|1
1648729870000|2022-03-31 12:31:10|1032.7|1032.1|1033.2|1031.7|1033.8|1032.9|1032.7|1031.7|7
1648729880000|2022-03-31 12:31:20|1033|1032|1033.4|1031.9|1033.4|1032|1033|1031.9|0
1648729890000|2022-03-31 12:31:30|1033.3|1032.3|1036|1034.5|1036|1034.5|1033.3|1032.2|11
1648729910000|2022-03-31 12:31:50|||||||||4
1648729920000|2022-03-31 12:32:00|1036.1|1034.6|1036.6|1035.1|1036.7|1035.5|1035.8|1034.3|11
1648729930000|2022-03-31 12:32:10|1036.5|1035.5|1036.5|1035.9|1036.5|1035.9|1036.4|1035.5|2
1648729940000|2022-03-31 12:32:20|1036.3|1035.7|1036.3|1035.7|1036.4|1035.7|1036.3|1035.3|3
1648729950000|2022-03-31 12:32:30|1036.4|1035.4|1034.9|1033.9|1036.4|1035.4|1034.7|1033.2|1
1648729960000|2022-03-31 12:32:40|1035.1|1033.6|1034.9|1033.9|1035.1|1033.9|1034.9|1033.6|1
1648729970000|2022-03-31 12:32:50|||||||||1
1648729980000|2022-03-31 12:33:00|1035.2|1033.7|1035.1|1033.6|1035.3|1033.8|1035.1|1033.6|0
1648729990000|2022-03-31 12:33:10|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1
1648730000000|2022-03-31 12:33:20|1034.5|1033|1034.4|1033.4|1034.8|1033.4|1034.4|1033|0
1648730010000|2022-03-31 12:33:30|1034.7|1033.2|1035|1034|1035.4|1034.4|1034.7|1033.2|2
1648730020000|2022-03-31 12:33:40|1035.2|1033.7|1034.9|1033.9|1035.4|1033.9|1034.9|1033.7|1
1648730030000|2022-03-31 12:33:50|1035.2|1033.7|1034.9|1033.9|1035.2|1033.9|1034.9|1033.7|2
1648730040000|2022-03-31 12:34:00|1035.2|1033.7|1034.9|1033.9|1035.2|1034|1034.9|1033.7|0
1648730050000|2022-03-31 12:34:10|1035.2|1033.7|1035.4|1033.9|1035.4|1033.9|1035.2|1033.7|0
1648730060000|2022-03-31 12:34:20|1035.5|1034.4|1036|1034.5|1036.5|1035.6|1035.4|1034.4|7
1648730070000|2022-03-31 12:34:30|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1648730080000|2022-03-31 12:34:40|1035.6|1034.1|1035.2|1033.7|1035.6|1034.1|1035.2|1033.7|0
1648730090000|2022-03-31 12:34:50|1035|1033.5|1034.8|1033.3|1035|1033.5|1034.8|1033.3|20
1648730100000|2022-03-31 12:35:00|1035|1033.5|1034.4|1033.4|1035|1033.6|1034.2|1033.4|1
1648730110000|2022-03-31 12:35:10|1034.3|1033.3|1034.3|1033.3|1034.3|1033.3|1034.3|1033.3|2
1648730120000|2022-03-31 12:35:20|1034.5|1033.5|1034.7|1033.7|1034.9|1034.2|1034.5|1033.4|7
1648730130000|2022-03-31 12:35:30|1035.1|1033.6|1034.9|1034.3|1035.1|1034.3|1034.9|1033.6|46
1648730140000|2022-03-31 12:35:40|1035.1|1034.5|1035.1|1034.5|1035.1|1034.5|1035.1|1034.5|0
1648730150000|2022-03-31 12:35:50|1035.2|1034.2|1035.3|1033.8|1035.5|1034.2|1035.2|1033.8|0
1648730160000|2022-03-31 12:36:00|1035.2|1033.7|1035.1|1033.6|1035.2|1033.7|1035.1|1033.6|0
1648730170000|2022-03-31 12:36:10|1035.3|1033.8|1035.1|1034.1|1035.3|1034.1|1035.1|1033.8|0
1648730180000|2022-03-31 12:36:20||1034.5||1034.5||1034.5||1034.5|1
1648730190000|2022-03-31 12:36:30|1035|1034.1|1034.1|1033.1|1035|1034.1|1034.1|1033.1|6
1648730200000|2022-03-31 12:36:40|||||||||5
1648730210000|2022-03-31 12:36:50|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|4
1648730220000|2022-03-31 12:37:00|1034.5|1033|1034.1|1033.1|1034.5|1033.2|1034.1|1033|0
1648730230000|2022-03-31 12:37:10|1033.8|1033.2|1034.2|1033.2|1034.2|1033.2|1033.8|1033|2
1648730270000|2022-03-31 12:37:50|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|8
1648730280000|2022-03-31 12:38:00|1033.6|1033|1033.6|1033|1033.6|1033|1033.6|1033|0
1648730310000|2022-03-31 12:38:30|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1
1648730320000|2022-03-31 12:38:40|1033|1031.5|1032.5|1031.5|1033|1031.5|1032.5|1031.4|1
1648730330000|2022-03-31 12:38:50|1033|1031.6|1033.1|1031.6|1033.1|1031.6|1033|1031.6|2
1648730340000|2022-03-31 12:39:00|1032.8|1031.8|1031.8|1030.3|1032.8|1031.8|1031.8|1030.3|0
1648730350000|2022-03-31 12:39:10|1031.6|1030.1|1031.3|1029.8|1031.6|1030.1|1031.3|1029.8|0
1648730360000|2022-03-31 12:39:20|1031.4|1029.9|1032.1|1030.6|1032.1|1030.6|1031.4|1029.9|2
1648730370000|2022-03-31 12:39:30|1032|1030.5|1032.4|1030.9|1032.4|1031.1|1031.7|1030.5|0
1648730390000|2022-03-31 12:39:50|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|24
1648730400000|2022-03-31 12:40:00|1032.4|1031.4|1032.6|1031.1|1032.6|1031.4|1032.4|1031.1|7
1648730410000|2022-03-31 12:40:10|1032.3|1031.7|1032.8|1031.8|1033.8|1032.3|1032.3|1031.7|6
1648730420000|2022-03-31 12:40:20|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|3
1648730440000|2022-03-31 12:40:40|1033.2|1031.7|1033.3|1031.8|1033.4|1031.9|1033.2|1031.7|0
1648730450000|2022-03-31 12:40:50|1033.1|1031.6|1033.1|1031.6|1033.1|1031.8|1032.8|1031.6|0
1648730460000|2022-03-31 12:41:00|1032.6|1032|1032.6|1032|1032.6|1032|1032.4|1031.8|0
1648730470000|2022-03-31 12:41:10|1033.2|1031.7|1033.4|1031.9|1033.4|1032.3|1033.2|1031.7|5
1648730480000|2022-03-31 12:41:20|1033.3|1031.8|1033.3|1031.8|1033.4|1031.9|1033.3|1031.8|0
1648730490000|2022-03-31 12:41:30|1033.4|1031.9|1033.1|1031.6|1033.4|1031.9|1033.1|1031.6|0
1648730500000|2022-03-31 12:41:40|1032.9|1031.9|1033.1|1031.6|1033.1|1031.9|1032.9|1031.6|0
1648730510000|2022-03-31 12:41:50|1032.8|1031.8|1032.7|1031.2|1032.8|1031.8|1032.7|1031.2|0
1648730520000|2022-03-31 12:42:00|1032.6|1031.1|1032.7|1031.2|1032.7|1031.2|1032.6|1031.1|0
1648730530000|2022-03-31 12:42:10|1032.5|1031|1032.4|1030.9|1032.5|1031|1032.4|1030.9|2
1648730550000|2022-03-31 12:42:30|1032.3|1031.7|1032.4|1031.8|1032.8|1031.8|1032.3|1031.5|0
1648730560000|2022-03-31 12:42:40|1032.7|1031.7|1032.7|1031.7|1032.7|1031.7|1032.7|1031.7|0
1648730570000|2022-03-31 12:42:50|1032.8|1031.8|1032.8|1031.8|1033.1|1031.8|1032.8|1031.6|0
1648730580000|2022-03-31 12:43:00|1033.1|1031.6|1032.8|1031.8|1033.1|1031.8|1032.8|1031.6|0
1648730610000|2022-03-31 12:43:30|1033.1|1031.6|1033.1|1031.6|1033.1|1031.9|1032.5|1031.6|0
1648730620000|2022-03-31 12:43:40|1032.9|1031.9|1032.8|1031.8|1032.9|1031.9|1032.8|1031.8|0
1648730640000|2022-03-31 12:44:00|1033.1|1031.6|1032.3|1030.8|1033.1|1031.6|1032.3|1030.8|2
1648730650000|2022-03-31 12:44:10|1032.4|1030.9|1032.6|1031.1|1032.6|1031.1|1032.4|1030.9|0
1648730680000|2022-03-31 12:44:40|1032.5|1031|1031.9|1030.9|1032.5|1031|1031.9|1030.8|0
1648730690000|2022-03-31 12:44:50|1031.6|1030.1|1032|1030.5|1032.1|1030.6|1030.9|1029.9|2
1648733400000|2022-03-31 13:30:00|1031.3|1029.8|1033|1031.5|1033|1031.5|1030.7|1029.4|80
1648733410000|2022-03-31 13:30:10|1032.7|1031.7|1034.7|1033.2|1034.7|1033.2|1032.7|1031.7|29
1648733420000|2022-03-31 13:30:20|1034.6|1033.1|1033.5|1032.5|1034.7|1033.2|1033.2|1032.5|19
1648733430000|2022-03-31 13:30:30|1033.4|1032.4|1033.7|1032.2|1033.8|1032.5|1032.8|1031.3|4
1648733440000|2022-03-31 13:30:40|1032.9|1031.4|1032.4|1030.9|1032.9|1031.4|1031.4|1030.8|15
1648733450000|2022-03-31 13:30:50|1031.2|1030.2|1031.7|1030.2|1031.8|1030.8|1031|1029.7|115
1648733460000|2022-03-31 13:31:00|1031.6|1030.1|1031.5|1030.5|1031.8|1031.2|1030.8|1029.3|21
1648733470000|2022-03-31 13:31:10|1031.8|1030.3|1033.7|1032.7|1033.9|1032.9|1031.3|1030.1|29
1648733480000|2022-03-31 13:31:20|1033.5|1032.9|1034.4|1032.9|1034.5|1033|1033.2|1032.3|32
1648733490000|2022-03-31 13:31:30|1034.1|1033.5|1036.5|1035|1036.5|1035|1034.1|1033.5|18
1648733500000|2022-03-31 13:31:40|1036.6|1035.1|1041.1|1040.1|1041.9|1040.9|1036.1|1035|47
1648733510000|2022-03-31 13:31:50|1041.5|1040|1042.2|1041.6|1042.2|1041.6|1041.4|1039.9|9
1648733520000|2022-03-31 13:32:00|1042.5|1041.9|1041.3|1039.8|1042.5|1041.9|1039.2|1037.7|46
1648733530000|2022-03-31 13:32:10|1041.5|1040|1042.2|1041.2|1042.4|1041.2|1041.1|1039.6|61
1648733540000|2022-03-31 13:32:20|1042|1041.4|1042|1041|1042.1|1041.4|1041.9|1041|5
1648733550000|2022-03-31 13:32:30|1041.9|1041.3|1041.3|1040.3|1042.2|1041.6|1041.3|1040.1|28
1648733560000|2022-03-31 13:32:40|1041.4|1039.9|1041.3|1040.3|1041.4|1040.4|1040.4|1039|6
1648733570000|2022-03-31 13:32:50|1041.6|1040.1|1041.7|1040.2|1041.9|1041.1|1041.5|1040.1|14
1648733580000|2022-03-31 13:33:00|1041.9|1040.4|1043|1041.5|1043.7|1042.8|1041.8|1040.4|76
1648733590000|2022-03-31 13:33:10|1042.8|1042.2|1047|1045.5|1047|1045.5|1042.8|1042|62
1648733600000|2022-03-31 13:33:20|1046.8|1045.3|1047.5|1046|1047.5|1046|1046|1045|19
1648733610000|2022-03-31 13:33:30|1047.4|1045.9|1045.4|1044.4|1047.4|1045.9|1045.4|1044|31
1648733620000|2022-03-31 13:33:40|1045.3|1044.3|1044.6|1043.1|1045.4|1044.3|1044.2|1042.7|32
1648733630000|2022-03-31 13:33:50|1044.7|1043.7|1045.2|1043.7|1045.2|1043.7|1044.7|1043.6|4
1648733640000|2022-03-31 13:34:00|1045.4|1043.9|1045.7|1044.2|1045.7|1044.6|1045.2|1043.9|16
1648733650000|2022-03-31 13:34:10|1045.5|1044.5|1044.8|1043.3|1045.6|1044.8|1044.8|1043.3|13
1648733660000|2022-03-31 13:34:20|1044.5|1043.9|1042.8|1042.2|1044.8|1043.9|1042.5|1041.4|9
1648733670000|2022-03-31 13:34:30|1043|1042|1043.4|1042.8|1044|1043|1042.5|1041.9|17
1648733680000|2022-03-31 13:34:40|1044.2|1042.7|1043.8|1043.2|1044.2|1043.2|1043.7|1042.7|1
1648733690000|2022-03-31 13:34:50|1044.6|1043.1|1045.7|1044.2|1045.7|1044.5|1044.5|1043.1|8
1648733700000|2022-03-31 13:35:00|1045.4|1044.4|1046.4|1044.9|1046.4|1044.9|1045.4|1044.3|7
1648733710000|2022-03-31 13:35:10|1046.3|1044.8|1046.6|1046|1047|1046.1|1046.3|1044.8|15
1648733720000|2022-03-31 13:35:20|1047|1045.6|1047.3|1045.8|1048.4|1047|1046.1|1045.5|27
1648733730000|2022-03-31 13:35:30|1047.8|1047.2|1049.7|1048.2|1049.7|1048.8|1047.8|1047|32
1648733740000|2022-03-31 13:35:40|1049.4|1048.4|1049.7|1049.1|1050.8|1049.5|1049.4|1048.1|21
1648733750000|2022-03-31 13:35:50|1049.8|1049.2|1050.5|1049.5|1050.9|1049.6|1049.7|1049|16
1648733760000|2022-03-31 13:36:00|1050.7|1049.2|1050.5|1049.9|1050.9|1049.9|1049.9|1048.9|11
1648733770000|2022-03-31 13:36:10|1050.6|1050|1051.3|1050.3|1051.5|1050.3|1050.6|1049.9|20
1648733780000|2022-03-31 13:36:20|1050.9|1050.5|1050.9|1049.4|1051.3|1050.5|1050.5|1049.2|42
1648733790000|2022-03-31 13:36:30|1050.6|1049.6|1050.5|1049|1050.7|1049.6|1049.8|1049|12
1648733800000|2022-03-31 13:36:40|1050.2|1049.2|1050.5|1049.5|1050.5|1049.5|1050.2|1049.2|0
1648733810000|2022-03-31 13:36:50|1050.2|1049.6|1050.2|1049.2|1050.2|1049.6|1050.2|1049.2|10
1648733820000|2022-03-31 13:37:00|1050.5|1049|1047.7|1046.7|1050.5|1049.3|1047.2|1046|36
1648733830000|2022-03-31 13:37:10|1047.5|1046.9|1048.3|1047.3|1048.4|1047.4|1047.4|1046.7|6
1648733840000|2022-03-31 13:37:20|1048.5|1047|1048.3|1047.3|1048.5|1047.6|1047.6|1046.8|11
1648733850000|2022-03-31 13:37:30|1048.4|1047.4|1048.6|1048|1048.6|1048|1048.4|1047.4|10
1648733860000|2022-03-31 13:37:40|1048.2|1047.6|1048.9|1048.3|1048.9|1048.3|1048.2|1047.6|7
1648733870000|2022-03-31 13:37:50|1049|1048.4|1048.9|1047.4|1050.2|1049|1048.8|1047.3|14
1648733880000|2022-03-31 13:38:00|1048.8|1047.3|1048.8|1047.8|1048.9|1047.8|1048.2|1047|4
1648733890000|2022-03-31 13:38:10|1048.7|1048.1|1049.5|1048.9|1049.9|1048.9|1048.7|1048.1|6
1648733900000|2022-03-31 13:38:20|1049.4|1048.8|1048.8|1048.2|1050.1|1049.4|1048.8|1048.1|14
1648733910000|2022-03-31 13:38:30|1049.2|1047.7|1048.1|1047.1|1049.2|1047.8|1047.8|1046.5|7
1648733920000|2022-03-31 13:38:40|1047.9|1046.9|1047.2|1046.2|1047.9|1047.1|1046.9|1045.9|7
1648733930000|2022-03-31 13:38:50|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|1
1648733940000|2022-03-31 13:39:00|1047|1046.4|1048.1|1047.5|1048.2|1047.6|1047|1046.1|5
1648733950000|2022-03-31 13:39:10|1048.4|1047.4|1047.7|1046.2|1048.4|1047.5|1047.3|1045.9|18
1648733960000|2022-03-31 13:39:20|1047.6|1046.1|1047.5|1046|1047.6|1046.7|1047.3|1046|2
1648733970000|2022-03-31 13:39:30|1047.6|1046.1|1047.5|1046|1047.6|1046.1|1047.1|1045.9|30
1648733980000|2022-03-31 13:39:40|1047.6|1046.1|1050.1|1048.6|1050.3|1049.3|1047.5|1046.1|36
1648733990000|2022-03-31 13:39:50|1049.8|1049.2|1050.4|1049.4|1050.7|1049.5|1049.8|1048.9|7
1648734000000|2022-03-31 13:40:00|1049.9|1048.4|1049.8|1048.8|1050.4|1049.3|1049.7|1048.4|27
1648734010000|2022-03-31 13:40:10|1049.9|1048.9|1050.5|1049|1050.5|1049|1049.9|1048.8|3
1648734020000|2022-03-31 13:40:20|1050.2|1049.2|1049.1|1048.1|1050.5|1049.3|1049.1|1048|16
1648734030000|2022-03-31 13:40:30|1048.4|1047.4|1048.2|1046.7|1048.4|1047.4|1047.5|1046|35
1648734040000|2022-03-31 13:40:40|1047.9|1046.9|1048.3|1047.7|1049|1047.8|1047.8|1046.9|13
1648734050000|2022-03-31 13:40:50|1048.2|1047.6|1049|1048|1049.2|1048.2|1048.1|1047.4|14
1648734060000|2022-03-31 13:41:00|1049.1|1047.6|1049.8|1048.8|1049.9|1048.8|1049|1047.6|24
1648734070000|2022-03-31 13:41:10|1049.5|1048.9|1049.5|1048.5|1050|1048.9|1049.5|1048.4|15
1648734080000|2022-03-31 13:41:20|1049.2|1048.6|1048.8|1047.3|1049.2|1048.6|1047.9|1046.5|17
1648734090000|2022-03-31 13:41:30|1048.6|1047.6|1047.9|1047.3|1048.8|1047.8|1047.9|1047.3|6
1648734100000|2022-03-31 13:41:40|1048.1|1047.1|1048|1047|1048.3|1047.1|1048|1046.8|10
1648734110000|2022-03-31 13:41:50|1048.1|1047.1|1048.4|1047.4|1048.8|1047.5|1048.1|1047.1|9
1648734120000|2022-03-31 13:42:00|1048.7|1047.2|1049.1|1047.6|1049.2|1048.5|1048.5|1047.2|20
1648734130000|2022-03-31 13:42:10|1048.7|1048.1|1049.5|1048|1049.5|1048.3|1048.7|1047.9|8
1648734140000|2022-03-31 13:42:20|1049.4|1048.4|1050.3|1049.3|1050.6|1049.3|1049.4|1048.4|10
1648734150000|2022-03-31 13:42:30|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1
1648734160000|2022-03-31 13:42:40|1050.3|1049.7|1051.5|1050|1051.5|1050|1050.2|1049.6|8
1648734170000|2022-03-31 13:42:50|1051.4|1049.9|1051.4|1049.9|1051.8|1050.7|1051.3|1049.9|1
1648734180000|2022-03-31 13:43:00|1053.3|1050.4|1053.2|1052.2|1053.5|1052.4|1052.7|1050.4|51
1648734190000|2022-03-31 13:43:10|1053.1|1052.1|1053.4|1052.4|1053.5|1052.5|1052.8|1051.9|17
1648734200000|2022-03-31 13:43:20|1052.9|1052.3|1052.7|1052.1|1053.7|1052.4|1052.7|1052.1|21
1648734210000|2022-03-31 13:43:30|1053.1|1052.6|1054.5|1053.9|1055.7|1054.7|1053.1|1052.6|69
1648734220000|2022-03-31 13:43:40|1054.4|1053.8|1053.9|1052.9|1055.3|1054.4|1053.9|1052.9|14
1648734230000|2022-03-31 13:43:50|1054.2|1053.6|1053.8|1053.2|1054.2|1053.6|1053.7|1052.8|37
1648734240000|2022-03-31 13:44:00|1054|1053|1055.5|1054|1055.8|1055|1053.8|1053|44
1648734250000|2022-03-31 13:44:10|1055.2|1054.6|1054|1052.5|1055.5|1054.6|1053.4|1052|25
1648734260000|2022-03-31 13:44:20|1053.7|1052.7|1053.3|1051.8|1053.7|1052.8|1052.6|1051.8|7
1648734270000|2022-03-31 13:44:30|1053|1052|1053.5|1052.5|1054|1053.2|1053|1051.8|23
1648734280000|2022-03-31 13:44:40|1053.4|1052.8|1051.7|1050.2|1053.4|1052.8|1051.1|1049.6|40
1648734290000|2022-03-31 13:44:50|1051.4|1050.8|1051.2|1050.2|1052.7|1051.3|1051.2|1050|24
1648734300000|2022-03-31 13:45:00|1051.1|1050.5|1051.7|1050.7|1052|1050.9|1051.1|1050.2|22
1648734310000|2022-03-31 13:45:10|1051.5|1050.9|1052.3|1051.3|1052.6|1051.4|1051.2|1050.4|12
1648734320000|2022-03-31 13:45:20|1052.2|1051.2|1052.1|1051.1|1052.4|1051.2|1052.1|1050.9|0
1648734330000|2022-03-31 13:45:30|1052.2|1051.2|1051.4|1050.4|1052.7|1051.4|1051.4|1050.4|5
1648734340000|2022-03-31 13:45:40|1052|1050.5|1051.8|1050.3|1052|1050.5|1051.8|1050.3|16
1648734350000|2022-03-31 13:45:50|1052|1050.5|1052.9|1051.9|1053|1052|1051.9|1050.5|16
1648734360000|2022-03-31 13:46:00|1053.2|1051.7|1055.4|1054.4|1055.4|1054.6|1053.1|1051.7|11
1648734370000|2022-03-31 13:46:10|1055.3|1054.3|1055.4|1054.8|1055.7|1054.8|1055|1054|16
1648734380000|2022-03-31 13:46:20|1055.5|1054.9|1056.1|1055.1|1056.4|1055.8|1055.5|1054.9|47
1648734390000|2022-03-31 13:46:30|1056|1055|1055.1|1054.1|1056.6|1055.8|1054.9|1054.1|14
1648734400000|2022-03-31 13:46:40|1054.8|1053.8|1053.8|1052.8|1055.3|1053.8|1053.5|1052.6|32
1648734410000|2022-03-31 13:46:50|1053.7|1053.1|1053.2|1052.6|1054.1|1053.5|1053.2|1051.9|4
1648734420000|2022-03-31 13:47:00|1052.8|1052.2|1052.4|1051.8|1053.2|1052.2|1052.4|1051.6|6
1648734430000|2022-03-31 13:47:10|1053|1052.4|1053.5|1052.5|1054.3|1053.4|1053|1052.2|8
1648734440000|2022-03-31 13:47:20|1053.2|1052.6|1052|1051|1053.2|1052.6|1052|1051|6
1648734450000|2022-03-31 13:47:30|1052.5|1050.7|1051|1050|1052.5|1051|1050.2|1049.5|14
1648734460000|2022-03-31 13:47:40|1051.1|1049.6|1050.7|1050.1|1051.1|1050.1|1050.7|1049.4|1
1648734470000|2022-03-31 13:47:50|1050.9|1050.3|1052.1|1051.5|1052.3|1051.5|1050.9|1050.2|1
1648734480000|2022-03-31 13:48:00|1052.2|1051.6|1053.6|1052.6|1054.2|1053.5|1052.1|1051.4|15
1648734490000|2022-03-31 13:48:10|1053.8|1053|1053.7|1052.2|1054.7|1053.6|1053.1|1052.1|9
1648734500000|2022-03-31 13:48:20|1053.4|1052.4|1053.3|1051.8|1053.4|1052.4|1052.5|1051.5|12
1648734510000|2022-03-31 13:48:30|1053.2|1051.7|1052.6|1052|1053.6|1052.1|1052.6|1051.6|4
1648734520000|2022-03-31 13:48:40|1052.5|1051.9|1052.8|1052.2|1053.7|1052.5|1052.5|1051.7|2
1648734530000|2022-03-31 13:48:50|1052.5|1051|1053.2|1052.2|1054|1052.8|1051.8|1050.3|17
1648734540000|2022-03-31 13:49:00|1053.3|1052.3|1053.8|1052.3|1053.8|1052.5|1053.3|1052.1|1
1648734550000|2022-03-31 13:49:10|1053.5|1052.5|1052.6|1051.1|1053.5|1052.5|1051.3|1050.2|17
1648734560000|2022-03-31 13:49:20|1051.9|1050.9|1050.9|1049.4|1051.9|1050.9|1050.9|1049.4|11
1648734570000|2022-03-31 13:49:30|1050.8|1049.3|1051.2|1050.2|1051.5|1050.2|1050.3|1049.2|5
1648734580000|2022-03-31 13:49:40|1051.1|1050.1|1051.2|1050.2|1051.4|1050.5|1050.7|1049.8|8
1648734590000|2022-03-31 13:49:50|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|2
1648734600000|2022-03-31 13:50:00|1051|1050.4|1051.7|1050.2|1052.5|1051.1|1051|1050.2|10
1648734610000|2022-03-31 13:50:10|1051.8|1050.3|1051.9|1050.4|1051.9|1050.4|1051.8|1050.3|2
1648734620000|2022-03-31 13:50:20|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1648734630000|2022-03-31 13:50:30|1052.5|1051|1052.4|1050.9|1052.5|1051|1052.4|1050.9|4
1648734640000|2022-03-31 13:50:40|1052.6|1051.1|1053|1051.5|1053|1051.5|1052.5|1051.1|5
1648734650000|2022-03-31 13:50:50|1052.8|1051.8|1051.5|1050.5|1053|1052|1051.2|1050.5|21
1648734660000|2022-03-31 13:51:00|1051.3|1050.7|1050.9|1050.3|1051.7|1050.7|1050.8|1049.9|17
1648734670000|2022-03-31 13:51:10|1050.8|1050.2|1050.7|1049.7|1050.9|1050.3|1050.7|1049.7|5
1648734680000|2022-03-31 13:51:20|1050.4|1048.9|1051.1|1050.5|1051.2|1050.5|1050.3|1048.8|7
1648734690000|2022-03-31 13:51:30|1051.2|1050.6|1051.3|1049.8|1052|1050.7|1051.2|1049.8|7
1648734710000|2022-03-31 13:51:50|1051.4|1050.4|1052.1|1050.6|1052.1|1050.8|1051.4|1050.4|2
1648734720000|2022-03-31 13:52:00|1052.4|1050.9|1052.9|1051.9|1053.2|1052.2|1052.1|1050.9|7
1648734730000|2022-03-31 13:52:10|1053.2|1052.2|1053.2|1052.2|1053.2|1052.3|1052.9|1052.2|8
1648734740000|2022-03-31 13:52:20|1053.6|1052.1|1053.5|1052.9|1053.8|1052.9|1053.3|1052|7
1648734750000|2022-03-31 13:52:30|1053.7|1053.1|1053.5|1052.9|1054.8|1053.4|1053.5|1052.9|17
1648734760000|2022-03-31 13:52:40|1053.8|1052.8|1052.9|1051.9|1053.8|1052.9|1052.8|1051.9|2
1648734770000|2022-03-31 13:52:50|1052.7|1052.1|1052.7|1052.1|1053|1052.2|1052.5|1051.9|2
1648734780000|2022-03-31 13:53:00|1052.8|1051.8|1052.2|1051.6|1052.8|1051.8|1052.2|1051.6|8
1648734790000|2022-03-31 13:53:10|1052.3|1051.3|1052.1|1050.6|1052.3|1051.3|1051.2|1050.4|10
1648734800000|2022-03-31 13:53:20|1052|1050.5|1051.2|1050.2|1052.2|1051|1051.2|1050.2|6
1648734810000|2022-03-31 13:53:30|1051.1|1050.5|1051.8|1050.3|1052.1|1051.1|1051.1|1050.3|4
1648734820000|2022-03-31 13:53:40|||||||||8
1648734830000|2022-03-31 13:53:50|1051.7|1050.7|1051.7|1050.7|1052.1|1051.3|1051.7|1050.6|0
1648734840000|2022-03-31 13:54:00|1051.6|1051|1052.7|1051.2|1052.7|1051.2|1051.6|1051|1
1648734850000|2022-03-31 13:54:10|1052.8|1051.3|1051.6|1051|1053|1051.7|1051.6|1051|3
1648734860000|2022-03-31 13:54:20|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|3
1648734870000|2022-03-31 13:54:30|1051.6|1050.6|1051.4|1050.8|1051.6|1050.8|1051.3|1050.5|1
1648734880000|2022-03-31 13:54:40|1050.7|1050.1|1049.5|1048.9|1050.7|1050.1|1049.5|1048.9|38
1648734890000|2022-03-31 13:54:50|1049.9|1048.4|1049.2|1048.6|1049.9|1049.1|1049|1048.2|12
1648734900000|2022-03-31 13:55:00|1050|1048.5|1049.1|1048.5|1050.5|1049|1049.1|1048.5|22
1648734910000|2022-03-31 13:55:10|1049.2|1048.2|1048.4|1047.8|1049.2|1048.5|1048|1047|23
1648734920000|2022-03-31 13:55:20|1048.6|1047.1|1047.7|1047.1|1048.6|1047.1|1047.6|1047|19
1648734930000|2022-03-31 13:55:30|1047.8|1047.2|1047.8|1046.3|1048.1|1047.2|1047.5|1046.3|17
1648734940000|2022-03-31 13:55:40|1047.7|1046.2|1047|1046|1047.7|1046.2|1047|1046|5
1648734950000|2022-03-31 13:55:50|1047.1|1046.1|1048.5|1047.5|1048.5|1047.5|1046.7|1046.1|10
1648734960000|2022-03-31 13:56:00|1048.8|1047.3|1047.5|1046.5|1048.9|1047.7|1047.5|1046.5|12
1648734980000|2022-03-31 13:56:20|1047.4|1046.8|1047.5|1046.5|1047.5|1046.8|1047.1|1046.1|12
1648734990000|2022-03-31 13:56:30|||||||||1
1648735000000|2022-03-31 13:56:40|1047.2|1046.6|1046.2|1045.2|1047.2|1046.6|1046|1044.9|27
1648735010000|2022-03-31 13:56:50|1046.8|1045.3|1047.2|1045.7|1047.2|1045.7|1046.2|1045.3|4
1648735020000|2022-03-31 13:57:00|1047|1046|1047.3|1045.8|1047.5|1046.5|1046.8|1045.8|7
1648735030000|2022-03-31 13:57:10|1047|1046|1046.6|1046|1047.3|1046.1|1046.6|1045.8|1
1648735040000|2022-03-31 13:57:20|1046.9|1045.9|1046.6|1046|1047|1046|1046.6|1045.7|2
1648735050000|2022-03-31 13:57:30|1046.9|1045.9|1047|1046.4|1047|1046.4|1046.9|1045.9|1
1648735060000|2022-03-31 13:57:40|1047.2|1046.2|1047.1|1046.1|1047.2|1046.2|1047.1|1046.1|18
1648735070000|2022-03-31 13:57:50|1046.8|1046.2|1047.1|1046.1|1047.1|1046.2|1046.8|1046.1|0
1648735080000|2022-03-31 13:58:00|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1648735090000|2022-03-31 13:58:10|1046.8|1046.2|1046.6|1045.6|1046.8|1046.2|1045.9|1045.1|15
1648735100000|2022-03-31 13:58:20|1046.3|1045.7|1046.4|1045.4|1046.4|1045.7|1045.8|1045.2|11
1648735110000|2022-03-31 13:58:30|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1
1648735120000|2022-03-31 13:58:40|1046|1045.4|1045.5|1044|1046|1045.4|1045.4|1044|10
1648735130000|2022-03-31 13:58:50|1044.8|1044.2|1044.4|1043.4|1044.9|1044.2|1044.4|1043.4|7
1648735140000|2022-03-31 13:59:00|1044.8|1043.3|1044.8|1044.2|1045|1044.2|1044.4|1043.3|10
1648735150000|2022-03-31 13:59:10|1044.9|1043.9|1046|1045|1046.3|1045|1044.7|1043.7|11
1648735160000|2022-03-31 13:59:20|1046.1|1044.6|1045.5|1044|1046.1|1044.7|1044.9|1043.7|6
1648735170000|2022-03-31 13:59:30|1045.7|1044.2|1045.2|1044.2|1046.3|1045|1045.2|1044.2|12
1648735180000|2022-03-31 13:59:40|1044.9|1044.3|1045.5|1044.5|1045.7|1044.5|1044.9|1043.9|1
1648735190000|2022-03-31 13:59:50|1045.8|1044.9|1045.9|1045.3|1046.3|1045.3|1045.8|1044.6|2
1648735200000|2022-03-31 14:00:00|1046|1045|1045.6|1044.6|1046.4|1045|1045.2|1044.4|18
1648735210000|2022-03-31 14:00:10|1045.3|1044.7|1044.6|1043.1|1045.4|1044.7|1044.3|1043.1|6
1648735220000|2022-03-31 14:00:20|1044.7|1043.2|1044.6|1043.6|1044.7|1043.6|1044.6|1043.1|7
1648735230000|2022-03-31 14:00:30|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|2
1648735240000|2022-03-31 14:00:40|1044.4|1042.9|1044.8|1043.3|1045.2|1044|1044.4|1042.9|6
1648735250000|2022-03-31 14:00:50|1044.7|1043.2|1044.8|1043.3|1044.8|1043.3|1044.7|1043.2|1
1648735260000|2022-03-31 14:01:00|1044.5|1043.9|1045.7|1044.2|1045.7|1044.8|1044.5|1043.9|8
1648735270000|2022-03-31 14:01:10|1045.4|1044.8|1044.8|1044.2|1045.9|1045.1|1044.8|1044.2|7
1648735280000|2022-03-31 14:01:20|1045|1044|1044.2|1043.6|1045|1044.1|1044.2|1042.9|3
1648735290000|2022-03-31 14:01:30|1044.7|1043.7|1043.9|1042.9|1044.7|1043.7|1043.5|1042.8|29
1648735300000|2022-03-31 14:01:40|1043.6|1043|1042.9|1041.9|1043.9|1043|1042.9|1041.5|21
1648735310000|2022-03-31 14:01:50|1043|1042|1043.2|1042.2|1043.3|1042.2|1043|1041.8|1
1648735320000|2022-03-31 14:02:00|1043|1042.4|1042.3|1041.3|1043|1042.4|1042.2|1041|15
1648735330000|2022-03-31 14:02:10|1042.7|1041.2|1042.6|1041.1|1043.7|1042.7|1041.5|1040.7|22
1648735340000|2022-03-31 14:02:20|1041.5|1040.9|1042.2|1041.2|1042.2|1041.2|1041.5|1040.9|8
1648735350000|2022-03-31 14:02:30|1042.5|1041|1041.7|1041.1|1042.9|1041.4|1041.7|1040.8|6
1648735360000|2022-03-31 14:02:40|1042|1041|1042|1041|1042.1|1041.1|1041.2|1040.2|12
1648735370000|2022-03-31 14:02:50|1041.9|1041.3|1041.9|1041.3|1043|1042.2|1041.9|1041.3|11
1648735380000|2022-03-31 14:03:00|1042.1|1041.1|1041.4|1040.8|1042.1|1041.1|1041.4|1040.6|6
1648735390000|2022-03-31 14:03:10|1041.3|1040.7|1041.2|1040.2|1041.4|1040.7|1040.6|1039.8|20
1648735400000|2022-03-31 14:03:20|1040.9|1040.3|1041|1040.4|1041|1040.4|1040.8|1040.2|1
1648735410000|2022-03-31 14:03:30|1041.4|1040.5|1041|1040.4|1042|1041.2|1041|1040.4|10
1648735420000|2022-03-31 14:03:40|1041.5|1040.5|1041.6|1040.6|1041.6|1040.8|1041.2|1040.5|3
1648735430000|2022-03-31 14:03:50|1041.4|1040.8|1041.7|1041.1|1042|1041.1|1041.4|1040.8|6
1648735440000|2022-03-31 14:04:00|1041.5|1040.9|1041.8|1040.3|1042.5|1041|1041|1039.8|11
1648735450000|2022-03-31 14:04:10|1041.6|1040.6|1041.9|1040.9|1041.9|1040.9|1041|1040.4|12
1648735460000|2022-03-31 14:04:20|1042|1040.5|1042|1041.4|1042|1041.4|1041.8|1040.5|8
1648735470000|2022-03-31 14:04:30|1041.9|1041.3|1041.3|1039.8|1041.9|1041.3|1041|1039.8|7
1648735480000|2022-03-31 14:04:40|1041.1|1040.1|1041.6|1041|1041.9|1041|1041.1|1040.1|1
1648735490000|2022-03-31 14:04:50|1041.7|1041.1|1041.7|1040.7|1041.9|1041.1|1041.6|1040.3|6
1648735500000|2022-03-31 14:05:00|1041.4|1040.8|1041.1|1040.1|1041.4|1040.8|1040.7|1040|10
1648735510000|2022-03-31 14:05:10|1041.4|1040.4|1041.5|1040|1041.5|1040.7|1041.1|1040|4
1648735520000|2022-03-31 14:05:20|1041.4|1039.9|1040.7|1040.1|1041.4|1040.4|1040.7|1039.8|3
1648735530000|2022-03-31 14:05:30|1040.9|1039.9|1039.4|1038.8|1040.9|1040.1|1039.4|1038.8|7
1648735540000|2022-03-31 14:05:40|1039.9|1038.9|1039.1|1038.5|1040|1039|1039.1|1038.5|9
1648735550000|2022-03-31 14:05:50|1039.4|1038.4|1040.6|1039.6|1040.6|1039.6|1039.2|1038.4|2
1648735560000|2022-03-31 14:06:00|1040.2|1038.8|1038.8|1037.8|1040.3|1038.9|1038.1|1037.3|32
1648735570000|2022-03-31 14:06:10|1039.4|1038.4|1037.6|1037|1039.4|1038.4|1037.2|1036.3|16
1648735580000|2022-03-31 14:06:20|1037.5|1036.9|1037.1|1036.5|1037.6|1036.9|1036.8|1035.9|5
1648735590000|2022-03-31 14:06:30|1036.3|1035.7|1037.1|1036.5|1037.1|1036.5|1036.3|1035.7|8
1648735600000|2022-03-31 14:06:40|1038.1|1037.1|1037.1|1036.5|1038.1|1037.1|1037.1|1036.5|5
1648735610000|2022-03-31 14:06:50|1037.3|1036.3|1037.7|1036.2|1037.7|1036.5|1036.7|1036|5
1648735620000|2022-03-31 14:07:00|1037.6|1036.1|1037.5|1036|1037.7|1037|1037.2|1036|19
1648735630000|2022-03-31 14:07:10|1037.1|1036.1|1037.3|1036.3|1037.4|1036.6|1037.1|1035.9|7
1648735640000|2022-03-31 14:07:20|1037.1|1036.5|1036.1|1035.5|1037.1|1036.5|1036.1|1035.5|3
1648735650000|2022-03-31 14:07:30|1036.2|1035.6|1037.3|1036.3|1037.3|1036.3|1036.2|1035.6|8
1648735660000|2022-03-31 14:07:40|1037.2|1036.2|1037.7|1036.2|1037.9|1036.9|1037.2|1035.9|5
1648735670000|2022-03-31 14:07:50|1037.5|1036.5|1037.3|1036.7|1038.2|1037.1|1037.3|1036.2|7
1648735680000|2022-03-31 14:08:00|1037.4|1036.8|1037.9|1036.4|1037.9|1036.8|1037.2|1036.4|4
1648735690000|2022-03-31 14:08:10|1037.7|1036.7|1037.9|1036.9|1037.9|1036.9|1037.7|1036.7|1
1648735700000|2022-03-31 14:08:20|1037.5|1036.5|1037.2|1036.6|1037.5|1036.6|1037.2|1036.5|12
1648735710000|2022-03-31 14:08:30|1037.1|1036.5|1037.2|1036.6|1037.6|1036.6|1037.1|1036.5|2
1648735720000|2022-03-31 14:08:40|1037|1036.4|1036.4|1035.4|1037|1036.4|1036.4|1035.4|2
1648735730000|2022-03-31 14:08:50|1036.5|1035.5|1036.6|1036|1036.6|1036|1036.3|1035.5|5
1648735740000|2022-03-31 14:09:00|1036.9|1036.3|1038.1|1036.6|1038.2|1037|1036.9|1036.1|22
1648735750000|2022-03-31 14:09:10|1037.6|1037|1037.5|1036.9|1038|1037|1037.2|1036.3|1
1648735760000|2022-03-31 14:09:20|1037.6|1037|1038.4|1036.9|1038.4|1037|1037.6|1036.7|1
1648735770000|2022-03-31 14:09:30|1038.2|1037.2|1038.4|1036.9|1038.5|1037.3|1038.2|1036.9|6
1648735780000|2022-03-31 14:09:40|1038.3|1037.3|1037.9|1037.3|1038.4|1037.3|1037.9|1036.9|8
1648735790000|2022-03-31 14:09:50|1037.6|1036.6|1036.7|1035.7|1037.6|1036.6|1036.4|1035.7|6
1648735800000|2022-03-31 14:10:00|1036.5|1035.9|1036.6|1036|1036.6|1036|1036.5|1035.9|2
1648735810000|2022-03-31 14:10:10|1036.1|1035.5|1037.3|1035.8|1037.3|1036|1036.1|1035.5|8
1648735820000|2022-03-31 14:10:20|1037|1036.4|1038.1|1036.6|1038.1|1036.6|1037|1036.4|2
1648735830000|2022-03-31 14:10:30|1038|1037|1039.7|1038.7|1039.7|1038.7|1038|1037|20
1648735840000|2022-03-31 14:10:40|1040|1039.1|1040.3|1039.7|1040.7|1040|1040|1039.1|16
1648735850000|2022-03-31 14:10:50|1039.9|1039.3|1039.2|1038.6|1040|1039.4|1039.2|1038.3|6
1648735860000|2022-03-31 14:11:00|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|2
1648735870000|2022-03-31 14:11:10|1039.2|1038.6|1039.6|1038.1|1039.7|1039.1|1039.2|1038.1|5
1648735880000|2022-03-31 14:11:20|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|0
1648735890000|2022-03-31 14:11:30|1039|1038.4|1040.2|1039.6|1040.2|1039.6|1039|1038.4|5
1648735900000|2022-03-31 14:11:40|1040.6|1039.7|1040.2|1039.6|1040.6|1039.7|1040.1|1039.5|4
1648735910000|2022-03-31 14:11:50|1040.4|1039.4|1040|1039|1040.8|1040|1039.7|1038.8|8
1648735920000|2022-03-31 14:12:00|1039.6|1038.6|1040.2|1038.7|1040.5|1039.4|1039.1|1038.2|14
1648735930000|2022-03-31 14:12:10|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|0
1648735940000|2022-03-31 14:12:20|1040.1|1038.6|1039.6|1038.1|1040.1|1038.6|1039.4|1038.1|9
1648735950000|2022-03-31 14:12:30|1039.7|1038.2|1039.6|1038.1|1039.7|1038.2|1039.6|1038.1|0
1648735960000|2022-03-31 14:12:40|||||||||5
1648735970000|2022-03-31 14:12:50|1039.3|1038.3|1038.9|1038.3|1039.4|1038.4|1038.9|1038.3|0
1648735980000|2022-03-31 14:13:00|1039.3|1039.4|1040.6|1039.1|1040.6|1039.4|1039.3|1038.8|9
1648735990000|2022-03-31 14:13:10|1040.7|1039.2|1039.7|1038.7|1040.7|1039.2|1039.4|1038.7|2
1648736000000|2022-03-31 14:13:20|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|2
1648736010000|2022-03-31 14:13:30|1039.6|1038.6|1039.6|1038.1|1039.8|1038.6|1039.6|1038.1|0
1648736020000|2022-03-31 14:13:40|1039.5|1038.5|1040.2|1039.2|1040.2|1039.2|1039.4|1038.1|4
1648736030000|2022-03-31 14:13:50|1040.3|1039.3|1040.4|1039.4|1040.4|1039.4|1040.3|1039.3|0
1648736040000|2022-03-31 14:14:00|1040.5|1039.9|1040.7|1040.1|1040.7|1040.1|1040.2|1039.6|6
1648736050000|2022-03-31 14:14:10|1040.2|1039.6|1040.2|1039.6|1040.5|1039.6|1040.2|1039.5|1
1648736060000|2022-03-31 14:14:20|1040.4|1039.8|1041.6|1040.6|1041.6|1040.6|1040.4|1039.8|10
1648736070000|2022-03-31 14:14:30|1041.4|1040.8|1041.4|1039.9|1041.4|1040.8|1041.4|1039.9|0
1648736080000|2022-03-31 14:14:40|1041.1|1040.1|1041.2|1039.7|1041.2|1040.2|1040.2|1039.4|6
1648736100000|2022-03-31 14:15:00|1041|1040|1041.6|1040.6|1041.7|1040.9|1041|1040|8
1648736110000|2022-03-31 14:15:10|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|1
1648736120000|2022-03-31 14:15:20|1041.9|1041.1|1041.4|1040.8|1041.9|1041.1|1041.4|1040.6|1
1648736130000|2022-03-31 14:15:30|1041.6|1041|1041.6|1041|1041.6|1041|1041.5|1040.9|1
1648736140000|2022-03-31 14:15:40|1041.8|1040.8|1040.1|1039.5|1041.9|1040.9|1040.1|1039.5|15
1648736150000|2022-03-31 14:15:50|1040.2|1039.2|1040|1038.5|1040.2|1039.2|1039.5|1038.3|6
1648736160000|2022-03-31 14:16:00|1039.4|1038.8|1039.3|1038.7|1039.6|1038.8|1039.3|1038.6|4
1648736170000|2022-03-31 14:16:10|1039.5|1038.5|1038.8|1038.2|1039.5|1038.5|1038.8|1038.2|1
1648736180000|2022-03-31 14:16:20|1038.5|1037.9|1039.2|1038.2|1039.6|1038.2|1038.5|1037.8|7
1648736190000|2022-03-31 14:16:30|1039.6|1038.1|1039.5|1038|1039.6|1038.3|1039.3|1038|1
1648736200000|2022-03-31 14:16:40|1039.6|1038.1|1039.8|1038.3|1039.8|1038.3|1039.4|1037.9|9
1648736210000|2022-03-31 14:16:50|1039.5|1038.9|1039.1|1038.1|1039.8|1038.9|1039.1|1038|2
1648736230000|2022-03-31 14:17:10|1039|1038.4|1038.6|1037.1|1039|1038.4|1038.3|1037.1|11
1648736240000|2022-03-31 14:17:20|1038.3|1037.3|1038.2|1037.6|1038.3|1037.6|1038.2|1037.3|0
1648736250000|2022-03-31 14:17:30|1038.7|1037.7|1038.8|1037.8|1038.8|1037.8|1038.7|1037.7|11
1648736260000|2022-03-31 14:17:40|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|6
1648736270000|2022-03-31 14:17:50|1039.2|1037.7|1039.9|1038.4|1039.9|1038.4|1039.2|1037.7|9
1648736280000|2022-03-31 14:18:00|1039.4|1038.8|1039.6|1038.1|1039.9|1038.8|1038.7|1037.6|4
1648736300000|2022-03-31 14:18:20|1039.4|1038.6|1038.2|1037.6|1039.4|1038.6|1038.2|1037.6|9
1648736310000|2022-03-31 14:18:30|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|3
1648736320000|2022-03-31 14:18:40|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|3
1648736340000|2022-03-31 14:19:00|1038.7|1037.7|1038.5|1037.5|1038.7|1038.1|1038.5|1037.5|5
1648736350000|2022-03-31 14:19:10|1038.3|1037.7|1038.5|1037.5|1038.5|1037.7|1038.2|1037.5|9
1648736360000|2022-03-31 14:19:20|1038.3|1037.7|1038.6|1037.6|1038.6|1037.9|1038.3|1037.6|2
1648736370000|2022-03-31 14:19:30|1038.2||1038.2||1038.2||1038.2||0
1648736380000|2022-03-31 14:19:40|1038|1037.4|1037.8|1036.8|1038|1037.4|1037.8|1036.8|3
1648736400000|2022-03-31 14:20:00|1037.5|1036.9|1036.5|1035.9|1037.9|1036.9|1036.5|1035.9|9
1648736410000|2022-03-31 14:20:10|1037.3|1036.7|1037|1036|1037.6|1036.7|1036.3|1035.5|11
1648736420000|2022-03-31 14:20:20|1037.2|1035.7|1037.1|1035.6|1037.2|1035.7|1037|1035.5|9
1648736430000|2022-03-31 14:20:30|1037|1035.5|1035.4|1034.8|1037|1035.6|1035.4|1034.8|8
1648736440000|2022-03-31 14:20:40|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036|1034.5|3
1648736450000|2022-03-31 14:20:50|1036|1034.5|1035.9|1034.9|1036|1035.1|1035.6|1034.5|1
1648736460000|2022-03-31 14:21:00|1036|1035|1036.8|1035.3|1036.8|1035.3|1035.7|1034.9|3
1648736470000|2022-03-31 14:21:10|1036.7|1035.7|1037.1|1036.1|1037.4|1036.3|1036.7|1035.7|2
1648736480000|2022-03-31 14:21:20|1036.9|1035.9|1037.5|1036.5|1037.5|1036.5|1036.9|1035.9|1
1648736490000|2022-03-31 14:21:30|1038.3|1036.8|1038.4|1037.4|1038.7|1037.4|1038.3|1036.8|5
1648736500000|2022-03-31 14:21:40|1038.3|1037.3|1038.7|1037.2|1038.7|1037.3|1038.3|1037.1|4
1648736510000|2022-03-31 14:21:50|1038.4|1037.4|1038.5|1037.5|1038.7|1037.6|1038.2|1037.2|11
1648736520000|2022-03-31 14:22:00|1039.1|1037.6|1038.4|1037.4|1039.2|1038.1|1038.1|1037.4|10
1648736530000|2022-03-31 14:22:10|1038.1|1037.5|1037.5|1036.5|1038.1|1037.5|1037.5|1036.2|6
1648736540000|2022-03-31 14:22:20|1037.3|1036.7|1037|1036|1037.3|1036.7|1037|1036|6
1648736550000|2022-03-31 14:22:30|1036|1035|1035.4|1033.9|1036.3|1035.2|1035.1|1033.9|6
1648736560000|2022-03-31 14:22:40|1035.1|1034.1|1036.6|1035.1|1036.6|1035.1|1035|1033.7|12
1648736570000|2022-03-31 14:22:50|1036.1|1035.2|1036.1|1035.1|1036.2|1035.2|1036.1|1035.1|0
1648736580000|2022-03-31 14:23:00|1035.9|1035.3|1035.6|1035|1035.9|1035.3|1035.6|1034.9|13
1648736590000|2022-03-31 14:23:10|1035.5|1034.9|1036.6|1035.1|1036.6|1035.1|1035.5|1034.9|3
1648736600000|2022-03-31 14:23:20|1036.7|1035.2|1036.6|1036|1036.7|1036|1036.5|1035.2|0
1648736610000|2022-03-31 14:23:30|1036.5|1035.9|1036.3|1035.3|1036.5|1035.9|1036.3|1035.3|4
1648736620000|2022-03-31 14:23:40|||||||||3
1648736630000|2022-03-31 14:23:50|1036.1|1035.5|1035.9|1035.3|1036.8|1035.8|1035.9|1035.3|8
1648736640000|2022-03-31 14:24:00|1035.8|1035.2|1035.8|1035.2|1036.4|1035.3|1035.8|1034.8|1
1648736650000|2022-03-31 14:24:10|1035.4|1034.8|1036.1|1035.1|1036.1|1035.1|1035.3|1034.5|3
1648736660000|2022-03-31 14:24:20|1036|1035|1036.2|1035.2|1036.6|1035.2|1036|1035|1
1648736670000|2022-03-31 14:24:30|1036.5|1035|1036.7|1035.2|1036.7|1035.4|1036.4|1035|1
1648736680000|2022-03-31 14:24:40|1036.5|1035.5|1036.3|1035.3|1036.5|1035.5|1036.3|1035.3|5
1648736690000|2022-03-31 14:24:50|1036.6|1035.1|1036.9|1035.9|1036.9|1035.9|1036|1035.1|2
1648736700000|2022-03-31 14:25:00|1037.1|1036.1|1037|1036|1037.1|1036.2|1036.8|1036|1
1648736710000|2022-03-31 14:25:10|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|15
1648736720000|2022-03-31 14:25:20|1037|1036|1038.5|1037.9|1038.8|1037.9|1036.9|1035.9|9
1648736730000|2022-03-31 14:25:30|1038.8|1037.8|1038.7|1038.1|1039.2|1038.2|1038.6|1037.8|9
1648736740000|2022-03-31 14:25:40|1038.8|1038.2|1039|1038|1039|1038.3|1038.8|1038|14
1648736750000|2022-03-31 14:25:50|1038.8|1038.2|1039|1038|1039|1038.3|1038.8|1038|3
1648736760000|2022-03-31 14:26:00|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|1
1648736770000|2022-03-31 14:26:10|1039|1038|1038.4|1036.9|1039|1038|1038.4|1036.9|5
1648736780000|2022-03-31 14:26:20|1038|1036.5|1037.9|1036.9|1038|1037.1|1037.2|1036.3|7
1648736790000|2022-03-31 14:26:30|||||||||1
1648736800000|2022-03-31 14:26:40|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|28
1648736810000|2022-03-31 14:26:50|1037.5|1036.9|1038.5|1037|1038.5|1037.3|1037|1036.2|11
1648736820000|2022-03-31 14:27:00|1038.4|1036.9|1038.4|1037.4|1038.4|1037.4|1038.3|1036.9|4
1648736830000|2022-03-31 14:27:10|1038.3|1037.3|1038.4|1036.9|1038.4|1037.3|1038.3|1036.9|5
1648736840000|2022-03-31 14:27:20|1038.3|1036.8|1037|1036.4|1038.3|1036.8|1037|1036|5
1648736860000|2022-03-31 14:27:40|1037.1|1036.1|1037|1036|1037.1|1036.1|1037|1036|1
1648736870000|2022-03-31 14:27:50|1036.8|1035.8|1036.5|1035.9|1036.8|1035.9|1036.4|1035.8|5
1648736880000|2022-03-31 14:28:00|1037|1036|1037|1036.4|1037.2|1036.5|1037|1036|4
1648736890000|2022-03-31 14:28:10||1036||1036||1036||1036|1
1648736900000|2022-03-31 14:28:20|||||||||10
1648736910000|2022-03-31 14:28:30|||||||||1
1648736920000|2022-03-31 14:28:40|1037.2|1035.7|1036.9|1036.3|1037.2|1036.3|1036.8|1035.7|4
1648736940000|2022-03-31 14:29:00|1037.1|1036.5|1037|1036|1037.4|1036.5|1037|1035.9|8
1648736960000|2022-03-31 14:29:20|1037.2|1035.7|1037.2|1035.7|1037.2|1036|1037|1035.7|0
1648736970000|2022-03-31 14:29:30|1037.1|1035.6|1036.5|1035|1037.1|1035.6|1036|1034.7|15
1648737000000|2022-03-31 14:30:00|1036.2|1035.2|1037.3|1035.8|1037.3|1036|1036.2|1035|1
1648737010000|2022-03-31 14:30:10|1037|1036|1037|1036|1037.3|1036|1037|1035.8|0
1648737030000|2022-03-31 14:30:30|1036.5|1035.9|1036.5|1035.5|1036.6|1035.9|1036.4|1035.5|1
1648737040000|2022-03-31 14:30:40|1036.4|1035.8|1036.5|1035.5|1036.6|1035.8|1036.4|1035.5|0
1648737050000|2022-03-31 14:30:50|1036.4|1035.8|1036.2|1035.6|1036.5|1035.8|1036.2|1035.5|1
1648737060000|2022-03-31 14:31:00|1036.3|1035.3|1035.9|1035.3|1036.5|1035.4|1035.8|1035|14
1648737070000|2022-03-31 14:31:10|1036|1035|1036|1035|1036.1|1035.1|1036|1035|8
1648737080000|2022-03-31 14:31:20|1035.7|1035.1|1036|1035|1036.1|1035.1|1035.7|1035|0
1648737090000|2022-03-31 14:31:30|1035.4|1034.4|1035.1|1034.1|1035.4|1034.4|1035|1034.1|3
1648737100000|2022-03-31 14:31:40|1035|1034|1034.3|1033.3|1035|1034|1034.3|1033.3|13
1648737110000|2022-03-31 14:31:50|1034.2|1033.6|1035|1033.5|1035.3|1034.3|1034|1033.3|8
1648737120000|2022-03-31 14:32:00|1034.8|1033.8|1033.8|1032.8|1034.8|1033.8|1033.8|1032.8|8
1648737130000|2022-03-31 14:32:10|1033.3|1032.7|1031.4|1030.4|1033.3|1032.7|1031|1030.2|38
1648737140000|2022-03-31 14:32:20|1031.6|1030.1|1031.3|1030.7|1032.2|1031|1030|1029|21
1648737150000|2022-03-31 14:32:30|1031.2|1030.6|1031|1030.4|1031.4|1030.6|1031|1030.4|3
1648737160000|2022-03-31 14:32:40|1030.9|1029.9|1030.5|1029.9|1031.1|1030.2|1030.5|1029.9|5
1648737170000|2022-03-31 14:32:50|1030.6|1029.6|1031|1029.5|1031|1029.6|1030.1|1029.4|8
1648737180000|2022-03-31 14:33:00|1031.1|1029.6|1031|1029.5|1031.1|1029.8|1030.4|1029.4|2
1648737200000|2022-03-31 14:33:20|1030.7|1029.7|1031.2|1030.2|1031.2|1030.2|1030.7|1029.7|4
1648737210000|2022-03-31 14:33:30|1031.1|1029.7|1030.7|1029.7|1031.1|1029.7|1030.7|1029.6|1
1648737220000|2022-03-31 14:33:40|||||||||6
1648737230000|2022-03-31 14:33:50||1030.1||1030.1||1030.1||1030.1|2
1648737240000|2022-03-31 14:34:00|1030.4|1029.7|1031.2|1030.2|1031.2|1030.3|1030.4|1029.7|13
1648737250000|2022-03-31 14:34:10|1031|1030.4|1031.1|1030.5|1031.4|1030.6|1031|1030.4|3
1648737260000|2022-03-31 14:34:20|1032|1031.4|1031.9|1030.4|1033.2|1031.9|1031.7|1030.4|18
1648737270000|2022-03-31 14:34:30|1032|1030.5|1031.3|1030.7|1032|1031.1|1031.3|1030.4|6
1648737280000|2022-03-31 14:34:40|1031.2|1030.6|1029.9|1028.4|1031.2|1030.6|1029.6|1028.2|9
1648737290000|2022-03-31 14:34:50|1030.6|1029.6|1030.7|1029.7|1030.8|1029.7|1030.1|1029.2|7
1648737300000|2022-03-31 14:35:00|1030.6|1029.6|1030.6|1029.1|1030.8|1029.6|1030.6|1029.1|1
1648737310000|2022-03-31 14:35:10|1030.5|1029|1030.7|1029.7|1030.9|1030.1|1030.5|1029|2
1648737320000|2022-03-31 14:35:20|1030.6|1029.6|1030.5|1029.5|1030.6|1029.6|1030.5|1029.5|0
1648737330000|2022-03-31 14:35:30|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|0
1648737340000|2022-03-31 14:35:40|1031.1|1029.6|1032.6|1031.6|1032.9|1031.8|1030.7|1029.6|54
1648737350000|2022-03-31 14:35:50|1032.9|1031.4|1031.8|1030.8|1032.9|1031.8|1031.8|1030.8|6
1648737360000|2022-03-31 14:36:00|||||||||2
1648737370000|2022-03-31 14:36:10|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1
1648737380000|2022-03-31 14:36:20|1031.1|1029.6|1031|1029.5|1031.1|1029.6|1031|1029.5|9
1648737390000|2022-03-31 14:36:30|1030.6|1029.1|1029.8|1028.3|1030.6|1029.6|1028.5|1027.9|14
1648737400000|2022-03-31 14:36:40|1029.5|1028.5|1029.2|1027.7|1029.7|1028.5|1029.2|1027.7|3
1648737410000|2022-03-31 14:36:50|1029|1028|1028.5|1027.9|1029.2|1028|1028.5|1027.7|6
1648737420000|2022-03-31 14:37:00|1028.6|1028|1029.6|1028.1|1029.8|1029.1|1028.5|1027.7|9
1648737430000|2022-03-31 14:37:10|1029.2|1028.2|1028.7|1027.7|1029.2|1028.2|1028.5|1027.7|2
1648737440000|2022-03-31 14:37:20|1028.4|1027.8|1029.2|1028.2|1029.2|1028.2|1028.1|1027.4|6
1648737450000|2022-03-31 14:37:30|1029|1028.4|1030.6|1029.1|1030.6|1029.1|1029|1027.9|3
1648737460000|2022-03-31 14:37:40|1030.5|1029|1030.4|1029.4|1030.6|1029.4|1030.4|1029|4
1648737470000|2022-03-31 14:37:50|1030|1029|1029.5|1028.9|1030.2|1029.4|1029.5|1028.8|8
1648737480000|2022-03-31 14:38:00|1029.9|1028.4|1030|1029|1030|1029|1029.2|1028.2|9
1648737490000|2022-03-31 14:38:10|1030.2|1029.2|1030|1028.5|1030.2|1029.5|1029.8|1028.5|3
1648737500000|2022-03-31 14:38:20|||||||||2
1648737510000|2022-03-31 14:38:30|1029.4|1028.8|1029|1027.5|1029.4|1028.8|1028.7|1027.5|3
1648737520000|2022-03-31 14:38:40|1028.6|1027.6|1028.4|1026.9|1028.8|1027.8|1028|1026.9|4
1648737530000|2022-03-31 14:38:50|1028|1026.5|1027.4|1025.9|1028.3|1027.3|1027.4|1025.9|10
1648737540000|2022-03-31 14:39:00|1027.3|1025.8|1026.9|1025.9|1027.3|1026.3|1026.8|1025.7|13
1648737550000|2022-03-31 14:39:10|1026.6|1026|1027.6|1026.1|1027.6|1026.1|1026.4|1025.7|10
1648737560000|2022-03-31 14:39:20|1027.2|1026.2|1026.4|1025.8|1027.3|1026.2|1026.4|1025.8|4
1648737570000|2022-03-31 14:39:30|1026.5|1025.5|1025.9|1024.9|1026.8|1025.9|1025.6|1024.7|8
1648737580000|2022-03-31 14:39:40|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|0
1648737590000|2022-03-31 14:39:50|1026.4|1025.4|1026.4|1025.4|1026.4|1025.4|1025.8|1025.2|9
1648737600000|2022-03-31 14:40:00|1026.5|1024.9|1027.2|1026.2|1027.4|1026.2|1026.4|1024.9|34
1648737610000|2022-03-31 14:40:10||1026.6||1026.6||1026.6||1026.6|8
1648737620000|2022-03-31 14:40:20|1027.4|1026.8|1028.3|1027.3|1028.4|1027.3|1027.4|1026.8|7
1648737630000|2022-03-31 14:40:30|1028.2|1027.6|1028.3|1027.3|1028.3|1027.6|1028.2|1027.3|4
1648737640000|2022-03-31 14:40:40|1028|1027.4|1028.2|1027.2|1028.2|1027.4|1028|1027.2|0
1648737650000|2022-03-31 14:40:50|1027.9|1027.3|1028.5|1027.9|1028.9|1027.9|1027.6|1027|1
1648737660000|2022-03-31 14:41:00|1028.9|1027.4|1028.5|1027|1028.9|1027.4|1028.1|1026.8|4
1648737670000|2022-03-31 14:41:10|1028.9|1027.4|1028.9|1027.9|1028.9|1027.9|1028.9|1027.4|4
1648737680000|2022-03-31 14:41:20|1028.5|1027.4|1028.5|1027|1028.5|1027.4|1028.4|1026.9|1
1648737690000|2022-03-31 14:41:30|1028.1|1027.5|1028.4|1027.4|1028.6|1027.5|1028.1|1027|2
1648737700000|2022-03-31 14:41:40|1028.6|1027.1|1028.5|1027|1028.6|1027.1|1028.5|1027|6
1648737710000|2022-03-31 14:41:50|1028.4|1026.9|1028.4|1027.4|1028.6|1027.6|1027.9|1026.9|6
1648737720000|2022-03-31 14:42:00|1028.3|1027.3|1028.4|1026.9|1028.4|1027.3|1028.3|1026.9|3
1648737730000|2022-03-31 14:42:10|||||||||1
1648737740000|2022-03-31 14:42:20|1028.6|1027.1|1028.4|1027.4|1028.6|1027.4|1028.4|1027.1|0
1648737760000|2022-03-31 14:42:40|||||||||1
1648737770000|2022-03-31 14:42:50|1028.1|1027.5|1028.4|1027.4|1029.1|1027.7|1027.5|1026.7|8
1648737780000|2022-03-31 14:43:00|1028.7|1027.2|1028.5|1027.5|1028.7|1027.5|1028.4|1027.2|1
1648737790000|2022-03-31 14:43:10|1027.9|1027.3|1027.8|1027.2|1027.9|1027.3|1027.8|1027.2|1
1648737800000|2022-03-31 14:43:20|1026.7|1025.7|1026.6|1025.6|1027.5|1026.5|1026.4|1025.6|11
1648737810000|2022-03-31 14:43:30|1026.7|1025.7|1027.5|1026.5|1027.5|1026.5|1026.3|1025.6|4
1648737820000|2022-03-31 14:43:40|||||||||2
1648737830000|2022-03-31 14:43:50|1027.4|1026.4|1025.5|1024.5|1027.4|1026.4|1025.5|1024.4|8
1648737840000|2022-03-31 14:44:00|1025.4|1024.8|1025.5|1024.5|1026.3|1025.2|1025.4|1024.5|1
1648737850000|2022-03-31 14:44:10|1025.6|1025|1026.7|1026.1|1027|1026.1|1025.6|1024.4|6
1648737860000|2022-03-31 14:44:20|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.7|1025.7|7
1648737870000|2022-03-31 14:44:30|1026.7|1026.1|1026.5|1025.9|1026.7|1026.1|1026.5|1025.9|6
1648737880000|2022-03-31 14:44:40|1026.8|1025.8|1027.5|1026|1027.5|1026.3|1026.7|1025.6|8
1648737890000|2022-03-31 14:44:50|1027.4|1025.9|1027|1025.5|1027.4|1025.9|1027|1025.5|2
1648737900000|2022-03-31 14:45:00|1026.9|1025.4|1026.5|1025.9|1026.9|1025.9|1025.5|1024.9|2
1648737920000|2022-03-31 14:45:20|1026.6|1025.1|1025.6|1024.6|1026.6|1025.1|1025.6|1024.6|2
1648737930000|2022-03-31 14:45:30|1025.3|1024.7|1024.8|1023.8|1025.3|1024.7|1024.4|1023.4|45
1648737940000|2022-03-31 14:45:40|1024.5|1023.9|1025.4|1023.9|1025.4|1023.9|1024.2|1023.6|4
1648737950000|2022-03-31 14:45:50|1025.2|1024.2|1025.4|1023.9|1025.4|1024.2|1025.2|1023.9|4
1648737960000|2022-03-31 14:46:00|1024.4|1023.8|1024.6|1023.6|1024.8|1023.8|1024.2|1023.3|7
1648737980000|2022-03-31 14:46:20|1024.1|1023.5|1023.6|1022.6|1024.1|1023.5|1023.4|1022.6|22
1648737990000|2022-03-31 14:46:30|1023.5|1022.5|1022.7|1022.1|1023.5|1022.5|1022.7|1022.1|7
1648738000000|2022-03-31 14:46:40|1022.6|1022|1022.7|1021.2|1022.7|1022|1022.2|1021.2|7
1648738010000|2022-03-31 14:46:50|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|0
1648738020000|2022-03-31 14:47:00|1022.1|1021.5|1019.3|1017.8|1022.1|1021.5|1018.8|1017.8|43
1648738030000|2022-03-31 14:47:10|1019.4|1017.9|1019.7|1018.7|1020.6|1019.4|1019.4|1017.9|15
1648738040000|2022-03-31 14:47:20|1020|1018.5|1019|1018|1020.3|1019.3|1018.8|1018|49
1648738050000|2022-03-31 14:47:30|1019.2|1018.6|1020.1|1019.1|1020.2|1019.1|1019|1017.9|20
1648738060000|2022-03-31 14:47:40|1020.2|1019.2|1020.9|1019.4|1021.2|1019.9|1019.9|1019.1|8
1648738070000|2022-03-31 14:47:50|1020.6|1019.6|1020|1019|1020.6|1019.9|1020|1019|2
1648738080000|2022-03-31 14:48:00|1020.3|1018.8|1019.9|1018.9|1020.3|1019.1|1019|1018|17
1648738090000|2022-03-31 14:48:10|1019.6|1019|1020|1019|1020|1019|1019.4|1018.5|3
1648738100000|2022-03-31 14:48:20|1020.2|1019.2|1020|1019|1021.2|1019.9|1019.8|1019|10
1648738110000|2022-03-31 14:48:30|1020.5|1019.4|1020|1019|1020.7|1019.4|1020|1019|30
1648738120000|2022-03-31 14:48:40|1019.5|1018|1020.2|1018.7|1020.2|1018.7|1018.9|1017.8|8
1648738130000|2022-03-31 14:48:50|1020.1|1018.6|1019.5|1018.5|1020.2|1019.1|1019.4|1018.3|8
1648738140000|2022-03-31 14:49:00|1019.4|1018.8|1020.7|1019.2|1020.7|1019.3|1019.4|1018.7|1
1648738150000|2022-03-31 14:49:10|1020.3|1019.7|1021.4|1019.9|1021.4|1020.1|1020.3|1019.7|4
1648738160000|2022-03-31 14:49:20|1021.3|1019.8|1021.2|1020.2|1021.4|1020.3|1021.2|1019.8|15
1648738170000|2022-03-31 14:49:30|1020.9|1020.3|1020.9|1020.3|1020.9|1020.3|1020.9|1020.3|0
1648738180000|2022-03-31 14:49:40|||||||||9
1648738190000|2022-03-31 14:49:50|1021.7|1020.2|1021.9|1020.4|1021.9|1020.7|1021.5|1020.2|15
1648738200000|2022-03-31 14:50:00|1021.8|1020.3|1020.4|1019.8|1021.8|1020.3|1020|1019.1|7
1648738210000|2022-03-31 14:50:10|1020.5|1019.5|1019.7|1018.2|1020.5|1019.6|1019.4|1018.2|11
1648738220000|2022-03-31 14:50:20|1019.4|1018.4|1018.5|1017|1019.4|1018.4|1017.8|1016.7|11
1648738230000|2022-03-31 14:50:30|1017.9|1017.3|1017.9|1016.9|1018.4|1017.3|1017.5|1016.7|2
1648738240000|2022-03-31 14:50:40|1018.2|1016.7|1018.2|1016.7|1018.3|1017.3|1017.3|1016.4|9
1648738250000|2022-03-31 14:50:50|1018.1|1017.1|1018.7|1017.2|1018.7|1017.9|1018.1|1017|1
1648738260000|2022-03-31 14:51:00|1018.4|1017.4|1018.8|1017.3|1019.2|1018.1|1018.4|1017.2|2
1648738270000|2022-03-31 14:51:10|1018.6|1017.6|1017.5|1016.9|1018.6|1017.6|1017.5|1016.9|5
1648738280000|2022-03-31 14:51:20|1017.6|1016.6|1017.8|1016.3|1017.8|1016.8|1016.7|1015.8|13
1648738290000|2022-03-31 14:51:30|1017.7|1016.7|1017|1016.4|1017.7|1016.7|1017|1016.4|3
1648738310000|2022-03-31 14:51:50|1017.6|1017|1016.5|1015.9|1017.8|1017|1016.5|1015.9|19
1648738320000|2022-03-31 14:52:00|1016.4|1015.8|1017.3|1016.3|1017.6|1017|1016.4|1015.8|9
1648738330000|2022-03-31 14:52:10|1017.4|1016.4|1016.9|1016.3|1017.4|1016.4|1016.9|1016.3|0
1648738340000|2022-03-31 14:52:20|1017|1016.4|1017.7|1017.1|1017.7|1017.1|1017|1016.4|12
1648738350000|2022-03-31 14:52:30|1017.8|1016.8|1017.7|1016.7|1017.8|1016.8|1017.5|1016.5|6
1648738360000|2022-03-31 14:52:40|1017.5|1016.9|1016.1|1014.6|1017.8|1017|1015.4|1014.3|43
1648738370000|2022-03-31 14:52:50|1015.8|1014.8|1015|1014|1015.8|1014.8|1014.8|1013.4|12
1648738380000|2022-03-31 14:53:00|1014.8|1014.2|1014.8|1013.8|1014.8|1014.2|1014.4|1013.8|7
1648738390000|2022-03-31 14:53:10|1014.5|1013.9|1014.1|1013.1|1014.8|1013.9|1013.8|1013.1|20
1648738400000|2022-03-31 14:53:20|1013.8|1013.2|1014.1|1013.1|1014.3|1013.2|1013.4|1012.3|10
1648738410000|2022-03-31 14:53:30|1015.6|1014.6|1016.1|1015.1|1016.1|1015.1|1015|1013.9|12
1648738420000|2022-03-31 14:53:40|1015.8|1015.2|1015.5|1014.5|1015.8|1015.2|1014.7|1013.8|11
1648738430000|2022-03-31 14:53:50|1015.6|1014.6|1016|1015|1016|1015|1015.6|1014.6|3
1648738440000|2022-03-31 14:54:00|1016.2|1014.7|1015.7|1015.1|1016.3|1015.2|1015.5|1014.6|11
1648738450000|2022-03-31 14:54:10|1015.8|1015.2|1015.7|1015.1|1015.8|1015.2|1015.6|1015|2
1648738460000|2022-03-31 14:54:20|1016.4|1014.9|1018.3|1016.8|1018.3|1016.9|1015.4|1014.8|29
1648738470000|2022-03-31 14:54:30|1018.2|1016.7|1018|1017.4|1018.6|1017.7|1017.7|1016.7|34
1648738480000|2022-03-31 14:54:40|1017.9|1017.3|1019.3|1018.3|1019.9|1018.4|1016.9|1015.7|43
1648738490000|2022-03-31 14:54:50|1019.6|1018.1|1019.5|1018|1019.6|1018.3|1018.5|1017.8|10
1648738500000|2022-03-31 14:55:00|1018.9|1017.9|1018.8|1018.2|1019.3|1018.5|1018.6|1017.8|19
1648738510000|2022-03-31 14:55:10|1019|1018.4|1020.2|1019.6|1020.3|1019.6|1019|1018.3|12
1648738520000|2022-03-31 14:55:20|1020.3|1019.7|1020.6|1020|1020.9|1020.1|1020.3|1019.6|11
1648738530000|2022-03-31 14:55:30|1021.1|1020.1|1022.6|1021.1|1022.6|1021.8|1020.8|1020.1|20
1648738540000|2022-03-31 14:55:40|1022.4|1021.4|1021.7|1021.1|1022.9|1021.7|1021.7|1020.5|61
1648738550000|2022-03-31 14:55:50|1021.8|1020.3|1023.5|1022|1023.7|1022.2|1019.9|1018.8|26
1648738560000|2022-03-31 14:56:00|1023.6|1022.5|1022.8|1021.3|1023.7|1022.5|1021.4|1020.2|45
1648738570000|2022-03-31 14:56:10|1022.7|1021.2|1021.4|1020.8|1022.7|1021.2|1021.2|1020.3|9
1648738580000|2022-03-31 14:56:20|1021.3|1020.7|1022.2|1021.2|1022.4|1021.3|1021.3|1020.7|4
1648738590000|2022-03-31 14:56:30|1022.3|1021.3|1023.5|1022|1023.5|1022|1022.1|1020.8|13
1648738600000|2022-03-31 14:56:40|1023.2|1022.2|1023.5|1022|1023.5|1022.2|1023.1|1021.9|17
1648738610000|2022-03-31 14:56:50|1023.6|1022.1|1024.5|1023|1024.5|1023|1023.4|1022.1|17
1648738620000|2022-03-31 14:57:00|1024.6|1023.1|1026.9|1025.4|1027.1|1025.6|1024.3|1023.1|19
1648738630000|2022-03-31 14:57:10|1027|1025.5|1027|1025.5|1027|1025.9|1026.4|1025.4|7
1648738640000|2022-03-31 14:57:20|1027.1|1025.6|1026.7|1025.7|1027.1|1025.8|1026.3|1025.1|3
1648738650000|2022-03-31 14:57:30|1026.9|1025.4|1026.7|1025.2|1026.9|1025.6|1026.6|1025.2|0
1648738660000|2022-03-31 14:57:40|1026.5|1025|1026|1024.5|1026.7|1025.4|1026|1024.5|26
1648738670000|2022-03-31 14:57:50|1026.1|1024.6|1025.8|1024.3|1026.2|1024.7|1025.6|1024.3|13
1648738680000|2022-03-31 14:58:00|1025.5|1024.5|1024.5|1023|1025.9|1025|1024.5|1023|11
1648738690000|2022-03-31 14:58:10|1024.4|1022.9|1024.4|1022.9|1024.5|1023.2|1023.7|1022.2|8
1648738700000|2022-03-31 14:58:20|1024.6|1023.4|1023.7|1022.2|1024.6|1023.4|1023.6|1022.1|3
1648738710000|2022-03-31 14:58:30|1023.4|1022.4|1024.7|1023.2|1024.7|1023.2|1023.4|1022.4|10
1648738720000|2022-03-31 14:58:40|1024.8|1023.3|1024.8|1023.3|1024.8|1023.3|1024.8|1023.3|1
1648738730000|2022-03-31 14:58:50|1024.7|1023.2|1024.7|1023.2|1024.7|1023.2|1024.7|1023.2|1
1648738740000|2022-03-31 14:59:00|1024.1|1023.1|1024.7|1023.2|1024.7|1023.2|1024.1|1022.8|8
1648738750000|2022-03-31 14:59:10|1024.8|1023.7|1024.7|1023.2|1024.8|1023.7|1024.7|1023.2|3
1648738770000|2022-03-31 14:59:30|1024.3|1023.3|1024.2|1023.2|1024.4|1023.3|1024.2|1022.9|1
1648738780000|2022-03-31 14:59:40|1024.5|1023.6|1024.7|1023.2|1024.7|1023.6|1024.2|1022.9|4
1648738790000|2022-03-31 14:59:50|||||||||2
1648738800000|2022-03-31 15:00:00|1024.6|1023.1|1024.5|1023|1024.6|1023.2|1023.9|1022.6|19
1648738810000|2022-03-31 15:00:10|1024.4|1022.9|1024.3|1023.3|1024.4|1023.6|1024.2|1022.9|0
1648738820000|2022-03-31 15:00:20|1024.5|1023|1024.8|1023.3|1024.8|1023.3|1024.1|1023|11
1648738830000|2022-03-31 15:00:30|1024.7|1023.7|1024.8|1023.8|1024.8|1023.8|1024.7|1023.7|8
1648738840000|2022-03-31 15:00:40|1024.9|1023.9|1025.7|1024.7|1025.7|1024.7|1024.8|1023.8|9
1648738850000|2022-03-31 15:00:50|1025.6|1025|1026.5|1025.5|1026.5|1025.6|1025.6|1025|1
1648738860000|2022-03-31 15:01:00|1026.6|1025.6|1025.7|1024.7|1026.9|1026.3|1025.7|1024.3|6
1648738870000|2022-03-31 15:01:10|1025.8|1024.8|1026.2|1024.7|1026.2|1024.8|1025.7|1024.7|6
1648738880000|2022-03-31 15:01:20|1025.9|1024.9|1026.2|1025.2|1026.2|1025.2|1025.8|1024.6|10
1648738890000|2022-03-31 15:01:30|1025.9|1025.3|1026.1|1025.1|1026.2|1025.3|1025.9|1025.1|6
1648738900000|2022-03-31 15:01:40|1026|1025|1026.1|1024.6|1026.1|1025.1|1025.7|1024.6|0
1648738910000|2022-03-31 15:01:50|1025.8|1024.8|1027.4|1025.9|1027.4|1026.1|1025.8|1024.8|17
1648738920000|2022-03-31 15:02:00|1027.3|1025.8|1026.4|1025.4|1027.4|1025.9|1026.1|1025.1|5
1648738930000|2022-03-31 15:02:10|1026.6|1025.1|1026.5|1025|1026.6|1025.1|1026.5|1025|5
1648738940000|2022-03-31 15:02:20|1026.2|1025.2|1025.9|1024.4|1026.2|1025.2|1025.5|1024.4|2
1648738960000|2022-03-31 15:02:40|1025.6|1024.6|1024.9|1023.9|1025.9|1024.6|1024.9|1023.6|7
1648738970000|2022-03-31 15:02:50|1025|1023.5|1025.5|1024.9|1025.5|1024.9|1025|1023.5|15
1648738980000|2022-03-31 15:03:00|1025.6|1025|1026|1024.5|1026.2|1025|1025.6|1024.5|10
1648738990000|2022-03-31 15:03:10|||||||||3
1648739000000|2022-03-31 15:03:20|1025.4|1024.4|1025.5|1024|1025.5|1024.4|1025|1023.9|9
1648739010000|2022-03-31 15:03:30|||||||||1
1648739020000|2022-03-31 15:03:40|||||||||1
1648739030000|2022-03-31 15:03:50|1025.1|1024.1|1024.1|1023.1|1025.1|1024.1|1024|1022.8|6
1648739040000|2022-03-31 15:04:00|1024.3|1022.8|1023.9|1022.9|1024.3|1022.9|1023.8|1022.6|0
1648739050000|2022-03-31 15:04:10|1024.3|1023.7|1026.6|1025.1|1026.7|1025.2|1024.3|1023.7|25
1648739060000|2022-03-31 15:04:20|1026.7|1025.2|1026.2|1025.2|1026.7|1025.2|1026.2|1025.2|1
1648739070000|2022-03-31 15:04:30|1026|1025.4|1025.8|1025.2|1026|1025.4|1025.8|1025.2|0
1648739080000|2022-03-31 15:04:40|1025.9|1025.3|1026.6|1025.6|1026.7|1025.6|1025.9|1025.1|6
1648739090000|2022-03-31 15:04:50|||||||||1
1648739100000|2022-03-31 15:05:00|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|2
1648739110000|2022-03-31 15:05:10|1026.5|1025.5|1026.7|1025.2|1026.7|1025.5|1026.5|1025.2|2
1648739120000|2022-03-31 15:05:20|1026.6|1025.6|1027.2|1026.2|1027.3|1026.2|1026.4|1025.5|4
1648739130000|2022-03-31 15:05:30|1027.1|1026.1|1026.4|1025.4|1027.3|1026.2|1026.4|1025.4|3
1648739140000|2022-03-31 15:05:40|1026.1|1025.5|1025.7|1024.7|1026.3|1025.6|1025.7|1024.7|15
1648739150000|2022-03-31 15:05:50|1025.8|1024.8|1026.3|1024.8|1026.7|1025.9|1025.8|1024.8|17
1648739160000|2022-03-31 15:06:00|1026.1|1025.1|1025.9|1025.3|1026.6|1025.3|1025.9|1024.9|1
1648739170000|2022-03-31 15:06:10|1025.8|1025.2|1026.1|1024.6|1026.3|1025.2|1025.4|1023.9|11
1648739180000|2022-03-31 15:06:20|1025.9|1025.3|1026.3|1025.3|1026.7|1025.3|1025.9|1024.8|1
1648739200000|2022-03-31 15:06:40|1026.4|1025.4|1027|1026.4|1027|1026.4|1026.1|1025.4|3
1648739210000|2022-03-31 15:06:50|1026.7|1026.1|1027.2|1025.7|1027.2|1026.1|1026.7|1025.6|6
1648739220000|2022-03-31 15:07:00|1027|1025.5|1027|1026.4|1027|1026.4|1026.7|1025.5|4
1648739230000|2022-03-31 15:07:10|1027.2|1026.6|1028.7|1027.2|1028.7|1027.2|1027.2|1026.6|10
1648739240000|2022-03-31 15:07:20|1028.5|1027|1027.6|1026.6|1028.5|1027.3|1027.6|1026.6|5
1648739250000|2022-03-31 15:07:30|1027.4|1026.8|1027|1025.5|1027.4|1026.8|1027|1025.5|11
1648739260000|2022-03-31 15:07:40|1026.8|1025.8|1027|1025.5|1027.2|1026.3|1026.2|1025.4|1
1648739270000|2022-03-31 15:07:50|1027.1|1025.6|1027.3|1026.3|1027.3|1026.3|1026.5|1025.5|2
1648739280000|2022-03-31 15:08:00|1027|1026.4|1032.1|1030.6|1032.3|1031.4|1027|1026.3|32
1648739290000|2022-03-31 15:08:10|1031.9|1030.4|1033.3|1032.7|1034.8|1033.4|1031.9|1030.4|29
1648739300000|2022-03-31 15:08:20|1034|1032.5|1034.3|1032.8|1034.5|1033.5|1033.6|1032.4|26
1648739310000|2022-03-31 15:08:30|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.2|1032.7|1
1648739320000|2022-03-31 15:08:40|1033.6|1033|1033|1031.5|1033.8|1033|1032.8|1031.5|6
1648739330000|2022-03-31 15:08:50|1032.9|1031.4|1033.4|1031.9|1033.5|1032|1032.9|1031.4|3
1648739340000|2022-03-31 15:09:00|1032.9|1032.3|1032.7|1031.7|1033|1032.3|1032.7|1031.4|6
1648739350000|2022-03-31 15:09:10|1032.9|1031.4|1032.6|1031.6|1032.9|1031.6|1032.4|1031.2|10
1648739360000|2022-03-31 15:09:20|1032.8|1031.3|1032.6|1032|1032.8|1032|1032.5|1031.1|0
1648739370000|2022-03-31 15:09:30|1032.7|1032.1|1032.7|1032.1|1034|1032.5|1032.7|1031.8|9
1648739380000|2022-03-31 15:09:40|1032.6|1032|1031|1029.5|1032.7|1032|1031|1029.5|10
1648739390000|2022-03-31 15:09:50|1031.1|1029.6|1030.8|1029.3|1031.1|1029.6|1030.8|1029.3|1
1648739400000|2022-03-31 15:10:00|1030.7|1029.7|1032.3|1031.7|1032.3|1031.7|1030.7|1029.7|28
1648739410000|2022-03-31 15:10:10|1032.7|1031.2|1032.4|1030.9|1032.7|1031.5|1032|1030.8|5
1648739420000|2022-03-31 15:10:20|1032.2|1031.2|1032.4|1030.9|1032.4|1031.2|1032.2|1030.9|1
1648739440000|2022-03-31 15:10:40|1032.2|1031.2|1032.6|1031.1|1032.9|1031.4|1031.9|1031.1|1
1648739450000|2022-03-31 15:10:50|1032.7|1031.2|1032.7|1031.7|1032.8|1031.7|1032.7|1031.2|2
1648739460000|2022-03-31 15:11:00|1032.4|1031.8|1032.9|1031.4|1032.9|1031.8|1031.7|1031|27
1648739470000|2022-03-31 15:11:10|1032.8|1031.3|1032.1|1031.5|1032.8|1031.6|1032.1|1031.3|5
1648739480000|2022-03-31 15:11:20|1031.7|1030.7|1031.9|1030.9|1031.9|1030.9|1031.7|1030.7|8
1648739490000|2022-03-31 15:11:30|1031.8|1030.3|1031.1|1030.1|1031.8|1030.3|1031.1|1029.9|0
1648739500000|2022-03-31 15:11:40|1030.9|1029.9|1031.9|1030.4|1032|1030.5|1030.8|1029.5|10
1648739510000|2022-03-31 15:11:50|1031.6|1030.6|1033|1031.5|1033|1031.5|1031.5|1030.6|21
1648739520000|2022-03-31 15:12:00|1032.9|1031.4|1032.7|1031.2|1032.9|1032.2|1032.7|1031.2|4
1648739530000|2022-03-31 15:12:10|1032.3|1031.3|1032|1031.4|1032.3|1031.5|1032|1031.3|0
1648739540000|2022-03-31 15:12:20|1032.1|1031.5|1032.7|1031.2|1032.8|1031.5|1032.1|1031.2|3
1648739550000|2022-03-31 15:12:30|1032.5|1031.5|1033|1032.4|1033.2|1032.4|1032.5|1031.5|1
1648739560000|2022-03-31 15:12:40|1033.1|1032.1|1033|1032|1033.1|1032.1|1033|1032|2
1648739570000|2022-03-31 15:12:50|1033.2|1032.4|1033.4|1032.4|1033.9|1032.6|1033.2|1032.2|3
1648739580000|2022-03-31 15:13:00|1033.5|1032.5|1034.5|1033|1034.5|1033.8|1033.4|1032.4|4
1648739590000|2022-03-31 15:13:10|1034.6|1033.1|1034.1|1033.1|1034.6|1033.1|1034.1|1033|0
1648739600000|2022-03-31 15:13:20|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|0
1648739610000|2022-03-31 15:13:30|1034.1|1033.1|1034.4|1032.9|1034.4|1033.1|1034.1|1032.9|2
1648739620000|2022-03-31 15:13:40|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|18
1648739630000|2022-03-31 15:13:50|1035|1034|1034.7|1034.1|1035|1034.2|1034.7|1034|0
1648739640000|2022-03-31 15:14:00|1034.8|1034.2|1034.7|1033.2|1034.8|1034.2|1034.1|1033|6
1648739650000|2022-03-31 15:14:10|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1648739680000|2022-03-31 15:14:40|||||||||1
1648739690000|2022-03-31 15:14:50|1034.5|1033.9|1035.5|1034|1035.5|1034.1|1034.5|1033.9|3
1648739700000|2022-03-31 15:15:00|1035.7|1034.2|1035|1034|1035.7|1034.2|1035|1033.9|6
1648739710000|2022-03-31 15:15:10|1035.3|1033.8|1034.9|1033.9|1035.3|1034.2|1034.8|1033.6|8
1648739720000|2022-03-31 15:15:20|1034.7|1034.1|1034.7|1034.1|1034.8|1034.1|1034.5|1033.8|2
1648739730000|2022-03-31 15:15:30|1034.6|1034|1034.8|1034.2|1035.3|1034.7|1034.6|1034|4
1648739740000|2022-03-31 15:15:40|1035|1034|1035.2|1034.2|1035.2|1034.2|1033.9|1032.8|13
1648739750000|2022-03-31 15:15:50|1035.6|1034.1|1035.6|1034.6|1035.7|1034.6|1035.6|1034.1|3
1648739760000|2022-03-31 15:16:00|1035.7|1034.7|1036.1|1034.6|1036.2|1035.4|1035.6|1034.6|4
1648739770000|2022-03-31 15:16:10|1035.8|1034.8|1035.6|1035|1035.8|1035|1035.2|1034|24
1648739780000|2022-03-31 15:16:20|1035.9|1034.4|1035.1|1033.6|1035.9|1034.6|1034.8|1033.6|19
1648739790000|2022-03-31 15:16:30|1034.8|1033.8|1034.2|1033.2|1035.2|1033.9|1034.2|1033.2|3
1648739800000|2022-03-31 15:16:40|1035.2|1033.7|1036|1034.5|1036|1034.5|1035.2|1033.7|5
1648739810000|2022-03-31 15:16:50|1035.9|1034.4|1035.9|1034.4|1036|1034.5|1035.9|1034.4|2
1648739820000|2022-03-31 15:17:00|1035.8|1034.3|1035.6|1035|1035.9|1035|1035.6|1034.3|11
1648739830000|2022-03-31 15:17:10|1035.5|1034.9|1035.1|1033.6|1035.5|1034.9|1035.1|1033.6|3
1648739840000|2022-03-31 15:17:20|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|3
1648739850000|2022-03-31 15:17:30|1035.2|1033.7|1035.6|1035|1035.7|1035|1035|1033.7|4
1648739860000|2022-03-31 15:17:40|1035.9|1034.4|1036.9|1035.4|1037.2|1036.2|1035.5|1034.4|10
1648739870000|2022-03-31 15:17:50|1036.7|1036.1|1037.2|1036.2|1037.2|1036.2|1036.7|1036.1|1
1648739880000|2022-03-31 15:18:00|1037|1036.4|1036.7|1035.2|1037.4|1036.6|1036.6|1035.1|23
1648739890000|2022-03-31 15:18:10|1036.8|1035.3|1036.2|1034.7|1036.8|1035.3|1036.2|1034.7|6
1648739900000|2022-03-31 15:18:20|1036.5|1035.2|1036.3|1034.8|1036.5|1035.2|1036.3|1034.8|1
1648739910000|2022-03-31 15:18:30|1036.2|1034.7|1037.4|1035.9|1037.4|1035.9|1035.5|1034|8
1648739920000|2022-03-31 15:18:40|1037.3|1035.8|1037.5|1036|1037.5|1036.3|1037.1|1035.7|6
1648739930000|2022-03-31 15:18:50|1037.1|1036.5|1037.3|1036.7|1037.3|1036.7|1037.1|1036.5|4
1648739940000|2022-03-31 15:19:00|1037.2|1036.6|1037.9|1036.9|1038.2|1036.9|1037.2|1036.5|12
1648739960000|2022-03-31 15:19:20|1037.8|1037.2|1037.4|1036.8|1038.1|1037.2|1037.4|1036.8|9
1648739970000|2022-03-31 15:19:30|1038.1|1036.6|1036.7|1035.2|1038.1|1036.6|1036.7|1035.2|8
1648739980000|2022-03-31 15:19:40|1036.6|1035.1|1036|1034.5|1036.6|1035.1|1036|1034.5|3
1648739990000|2022-03-31 15:19:50|1036.3|1034.8|1035.7|1034.2|1036.4|1035.2|1035.4|1033.9|14
1648740000000|2022-03-31 15:20:00|1035.5|1034|1035.8|1034.3|1035.8|1034.3|1035.2|1034|5
1648740010000|2022-03-31 15:20:10|1035.7|1034.2|1035.8|1034.3|1035.8|1034.3|1035.7|1034.2|0
1648740020000|2022-03-31 15:20:20|1035.9|1034.4|1036|1034.5|1036|1034.5|1035.9|1034.4|0
1648740030000|2022-03-31 15:20:30|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1
1648740040000|2022-03-31 15:20:40|||||||||2
1648740050000|2022-03-31 15:20:50|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|2
1648740060000|2022-03-31 15:21:00|1035.9|1034.4|1035.4|1034.4|1035.9|1034.4|1035.4|1034.3|0
1648740070000|2022-03-31 15:21:10|1035.6|1034.1|1034.9|1033.9|1035.6|1034.1|1034.9|1033.6|5
1648740080000|2022-03-31 15:21:20|1035.1|1033.6|1034.3|1033.7|1035.1|1034.1|1034.3|1033.6|1
1648740090000|2022-03-31 15:21:30|1034.1|1033.5|1034.6|1033.1|1034.6|1033.5|1034.1|1032.9|5
1648740100000|2022-03-31 15:21:40|1034.5|1033|1033.4|1031.9|1034.5|1033.4|1033.4|1031.9|11
1648740110000|2022-03-31 15:21:50|1032.9|1031.4|1032.8|1031.3|1032.9|1031.4|1032.8|1031.3|1
1648740120000|2022-03-31 15:22:00|1032.7|1032.1|1034.1|1032.6|1034.1|1032.6|1032.7|1032|8
1648740130000|2022-03-31 15:22:10|1034|1032.5|1033.5|1032|1034.4|1033.1|1033.3|1031.8|13
1648740140000|2022-03-31 15:22:20|1033.6|1032.1|1033.6|1032.1|1033.7|1032.2|1033.5|1032|1
1648740150000|2022-03-31 15:22:30|1033.7|1032.2|1033.2|1032.2|1033.7|1032.4|1033|1032.2|0
1648740160000|2022-03-31 15:22:40|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|2
1648740170000|2022-03-31 15:22:50|1033.1|1031.6|1032.5|1031.5|1033.1|1031.7|1032.5|1031.5|0
1648740180000|2022-03-31 15:23:00|1032.2|1031.6|1032.5|1031.5|1032.5|1031.6|1032.2|1031.5|2
1648740200000|2022-03-31 15:23:20|1032.4|1031|1032.4|1030.9|1032.5|1031|1032.4|1030.9|1
1648740210000|2022-03-31 15:23:30|1032|1031.4|1031.7|1030.7|1032.2|1031.5|1031.7|1030.7|1
1648740220000|2022-03-31 15:23:40|1031.5|1030|1030.7|1029.2|1031.5|1030|1030.7|1029.2|2
1648740230000|2022-03-31 15:23:50|1030.2|1028.7|1031.9|1030.4|1032.2|1030.7|1030.2|1028.7|35
1648740240000|2022-03-31 15:24:00|1031.7|1030.2|1031.5|1030.5|1031.9|1030.6|1031.5|1030.2|1
1648740250000|2022-03-31 15:24:10|1031.9|1030.4|1031.5|1030.5|1031.9|1030.5|1031.5|1030.4|0
1648740260000|2022-03-31 15:24:20|||||||||8
1648740270000|2022-03-31 15:24:30|1032.7|1031.2|1032.2|1031.2|1032.7|1031.2|1032.2|1030.9|3
1648740280000|2022-03-31 15:24:40|1032.5|1031|1032.8|1031.8|1033|1031.8|1032.2|1031|0
1648740290000|2022-03-31 15:24:50|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|1
1648740300000|2022-03-31 15:25:00|1032.8|1031.8|1033.7|1032.2|1033.8|1032.8|1032.8|1031.8|15
1648740310000|2022-03-31 15:25:10|1033.6|1032.1|1033.4|1031.9|1033.7|1032.2|1033.4|1031.9|4
1648740320000|2022-03-31 15:25:20|1033.5|1032|1034.5|1033|1034.5|1033.3|1033.5|1032|10
1648740330000|2022-03-31 15:25:30|1034.1|1032.6|1033.7|1032.7|1034.2|1032.7|1033.6|1032.5|7
1648740340000|2022-03-31 15:25:40|1033.6|1033|1033.7|1032.7|1033.7|1033|1033.6|1032.7|0
1648740350000|2022-03-31 15:25:50|1033.2|1032.6|1033.7|1032.2|1033.7|1032.6|1033.2|1032.2|10
1648740360000|2022-03-31 15:26:00|1033.6|1032.1|1033.5|1032|1033.6|1032.4|1033.4|1032|4
1648740380000|2022-03-31 15:26:20|1033.4|1031.9|1033.3|1031.8|1033.4|1031.9|1033.2|1031.7|4
1648740390000|2022-03-31 15:26:30|1033.2|1031.7|1033.2|1031.7|1033.3|1031.8|1033.2|1031.7|0
1648740400000|2022-03-31 15:26:40|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1
1648740420000|2022-03-31 15:27:00|1033.2|1031.7|1035.4|1033.9|1035.4|1034.2|1033.2|1031.7|17
1648740430000|2022-03-31 15:27:10|1035.2|1034.2|1034.8|1034.2|1035.4|1034.2|1034.8|1033.9|0
1648740440000|2022-03-31 15:27:20|1035|1034|1035|1034|1035|1034.2|1034.8|1034|0
1648740460000|2022-03-31 15:27:40|1034.8|1034.2|1035.7|1034.2|1035.7|1034.2|1034.8|1034.1|3
1648740470000|2022-03-31 15:27:50|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|2
1648740480000|2022-03-31 15:28:00|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|0
1648740490000|2022-03-31 15:28:10|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|6
1648740500000|2022-03-31 15:28:20|1035.7|1034.7|1035.7|1034.2|1035.9|1034.7|1035.6|1034.1|3
1648740510000|2022-03-31 15:28:30|||||||||1
1648740520000|2022-03-31 15:28:40|1035.1|1034.5|1034.8|1033.3|1035.1|1034.5|1034.5|1033.3|2
1648740530000|2022-03-31 15:28:50|1034.6|1034|1035.1|1033.6|1035.1|1034|1034.6|1033.4|32
1648740540000|2022-03-31 15:29:00|1034.9|1033.4|1034.8|1033.8|1035|1033.8|1034.7|1033.4|1
1648740550000|2022-03-31 15:29:10|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1648740560000|2022-03-31 15:29:20|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|0
1648740570000|2022-03-31 15:29:30|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1648740580000|2022-03-31 15:29:40|1034.6|1033.6|1033.4|1031.9|1034.8|1033.6|1033.4|1031.9|13
1648740590000|2022-03-31 15:29:50|1032.7|1032.1|1032.8|1031.3|1032.9|1032.1|1032.4|1030.9|4
1648740600000|2022-03-31 15:30:00|1032.9|1031.4|1031.3|1029.8|1032.9|1031.7|1031.3|1029.8|12
1648740610000|2022-03-31 15:30:10|1030.3|1029.7|1030.1|1029.1|1030.4|1029.7|1030.1|1028.9|0
1648740620000|2022-03-31 15:30:20|1030.8|1029.3|1031.7|1030.2|1031.7|1031.1|1030.8|1029.3|17
1648740630000|2022-03-31 15:30:30|1031.5|1030.5|1031.2|1030.6|1031.5|1030.6|1031.2|1030.5|0
1648740640000|2022-03-31 15:30:40|1031.1|1030.5|1031.9|1030.4|1031.9|1030.7|1031.1|1030.4|2
1648740650000|2022-03-31 15:30:50|1031.2|1030.6|1031.2|1029.7|1031.2|1030.6|1031.1|1029.6|8
1648740660000|2022-03-31 15:31:00|1031.1|1029.6|1030.8|1029.3|1031.1|1029.6|1030.8|1029.3|1
1648740670000|2022-03-31 15:31:10|1030.9|1029.4|1031.1|1029.6|1031.1|1029.6|1030.9|1029.4|0
1648740680000|2022-03-31 15:31:20|1031.2|1029.7|1031.2|1029.7|1031.3|1029.8|1031.1|1029.6|1
1648740690000|2022-03-31 15:31:30|||||||||1
1648740700000|2022-03-31 15:31:40|1030.6|1030|1031|1029.5|1031|1030|1030.6|1029.5|2
1648740710000|2022-03-31 15:31:50|1030.7|1029.2|1030.7|1029.2|1030.9|1029.4|1030.7|1029.2|3
1648740720000|2022-03-31 15:32:00|1030.6|1029.1|1030.4|1028.9|1030.7|1029.2|1030.2|1028.9|1
1648740730000|2022-03-31 15:32:10|1030.2|1029.2|1030.3|1029.3|1030.5|1029.8|1030.2|1029.2|2
1648740740000|2022-03-31 15:32:20|1030.7|1029.2|1030.4|1029.4|1030.7|1029.6|1030.2|1029.2|9
1648740750000|2022-03-31 15:32:30|1030.7|1029.2|1030.8|1029.3|1030.8|1029.3|1030.7|1029.2|1
1648740760000|2022-03-31 15:32:40|1030.9|1029.4|1031.9|1030.4|1031.9|1030.6|1030.9|1029.4|16
1648740770000|2022-03-31 15:32:50|1031.7|1030.7|1031.7|1030.7|1031.9|1030.7|1031.7|1030.4|0
1648740780000|2022-03-31 15:33:00|1031.8|1030.8|1030.8|1029.3|1031.9|1030.9|1030.8|1029.3|3
1648740790000|2022-03-31 15:33:10|1030.9|1029.4|1030.3|1028.8|1030.9|1029.4|1029.7|1028.8|4
1648740800000|2022-03-31 15:33:20|1030|1029|1030|1029.4|1030|1029.4|1029.6|1028.9|5
1648740810000|2022-03-31 15:33:30|1030.5|1029|1031.3|1029.8|1031.4|1030.1|1030|1029|23
1648740830000|2022-03-31 15:33:50|||||||||1
1648740840000|2022-03-31 15:34:00|||||||||3
1648740850000|2022-03-31 15:34:10|1031.1|1030.1|1031.3|1029.8|1031.3|1030.2|1031.1|1029.8|1
1648740860000|2022-03-31 15:34:20|1031.1|1030.1|1031.2|1030.2|1031.2|1030.2|1031.1|1030.1|1
1648740870000|2022-03-31 15:34:30|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|8
1648740880000|2022-03-31 15:34:40|||||||||2
1648740890000|2022-03-31 15:34:50|1031.1|1030.1|1032|1030.5|1032|1030.5|1031.1|1030.1|1
1648740900000|2022-03-31 15:35:00|1031.9|1030.4|1031.9|1030.4|1032|1030.7|1031.6|1030.3|21
1648740910000|2022-03-31 15:35:10|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.7|1030.2|4
1648740920000|2022-03-31 15:35:20|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|0
1648740940000|2022-03-31 15:35:40|1032|1030.5|1031.8|1030.3|1032|1030.5|1031.5|1030|3
1648740950000|2022-03-31 15:35:50|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1
1648740960000|2022-03-31 15:36:00|1031.6|1030.2|1031.7|1030.2|1031.7|1030.2|1031.4|1029.9|8
1648740970000|2022-03-31 15:36:10|1031.4|1030.4|1031.6|1030.1|1031.7|1030.4|1031.2|1030|2
1648740980000|2022-03-31 15:36:20|1031.1||1031.1||1031.1||1031.1||2
1648740990000|2022-03-31 15:36:30|1030.5|1029.5|1030.7|1030.1|1030.9|1030.1|1030.5|1029.4|1
1648741000000|2022-03-31 15:36:40|1030.5|1029.9|1030.5|1029.5|1030.5|1029.9|1030.5|1029.5|2
1648741010000|2022-03-31 15:36:50|1030.6|1029.6|1030.5|1029|1030.7|1029.7|1029.9|1028.9|6
1648741020000|2022-03-31 15:37:00|1030.3|1029.3|1029.8|1028.3|1030.3|1029.3|1029.8|1028.3|3
1648741030000|2022-03-31 15:37:10|1029.9|1028.4|1030.5|1029|1030.5|1029.3|1029.8|1028.3|27
1648741040000|2022-03-31 15:37:20|1030.4|1028.9|1030.6|1029.1|1030.6|1029.3|1030.3|1028.9|2
1648741050000|2022-03-31 15:37:30|1030.5|1029|1030.3|1029.3|1030.5|1029.3|1030.3|1029|1
1648741060000|2022-03-31 15:37:40|1030.2|1029.2|1030.4|1028.9|1030.5|1029.2|1029.8|1028.9|11
1648741070000|2022-03-31 15:37:50|1029.3|1028.7|1029.2|1028.6|1029.3|1028.7|1029.2|1028.6|2
1648741080000|2022-03-31 15:38:00|1029.3|1028.7|1029.4|1027.9|1030.4|1029.2|1029.2|1027.9|6
1648741090000|2022-03-31 15:38:10|1029.2|1028.2|1028.5|1027.5|1029.2|1028.4|1028.3|1027.3|31
1648741100000|2022-03-31 15:38:20|1028.7|1027.2|1028.3|1027.3|1028.8|1027.5|1028.3|1027.2|1
1648741110000|2022-03-31 15:38:30|1028.2|1027.6|1028|1026.5|1028.2|1027.6|1028|1026.5|5
1648741120000|2022-03-31 15:38:40|1028.2|1026.7|1028.1|1027.1|1028.2|1027.1|1028.1|1026.7|0
1648741130000|2022-03-31 15:38:50|1028.3|1026.8|1028.1|1027.1|1028.3|1027.1|1028|1026.8|1
1648741140000|2022-03-31 15:39:00|1028.3|1026.8|1029.4|1027.9|1029.4|1027.9|1028.2|1026.7|24
1648741150000|2022-03-31 15:39:10|1029|1028|1030.3|1028.8|1030.3|1028.8|1028.5|1027.6|4
1648741160000|2022-03-31 15:39:20|1030.4|1028.9|1030.2|1029.2|1030.4|1029.2|1030.2|1028.9|2
1648741170000|2022-03-31 15:39:30|1029.8|1029|1030.4|1029.4|1030.7|1029.4|1029.8|1029|1
1648741180000|2022-03-31 15:39:40|1030.6|1029.1|1029.6|1028.6|1030.6|1029.1|1029.6|1028.6|6
1648741190000|2022-03-31 15:39:50|1029.5|1028.9|1030.1|1028.6|1030.3|1028.9|1029.5|1028.6|1
1648741200000|2022-03-31 15:40:00|1030|1028.5|1031.3|1029.8|1031.4|1029.9|1030|1028.5|2
1648741210000|2022-03-31 15:40:10|1031.2|1029.7|1031.2|1029.7|1031.4|1029.9|1031.2|1029.7|0
1648741220000|2022-03-31 15:40:20|||||||||6
1648741230000|2022-03-31 15:40:30|1030.6|1030|1030.4|1028.9|1030.8|1030|1030.4|1028.9|31
1648741240000|2022-03-31 15:40:40|1030.3|1028.8|1030.4|1028.9|1030.4|1028.9|1030.3|1028.8|0
1648741250000|2022-03-31 15:40:50|1029.7|1029.1|1029.7|1028.7|1029.7|1029.1|1029.7|1028.7|3
1648741260000|2022-03-31 15:41:00|1030.1|1028.6|1030.5|1029|1030.5|1029|1030.1|1028.6|4
1648741270000|2022-03-31 15:41:10|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1
1648741290000|2022-03-31 15:41:30|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|0
1648741300000|2022-03-31 15:41:40|1030.7|1029.2|1031.3|1029.8|1031.3|1029.8|1030.7|1029.2|2
1648741310000|2022-03-31 15:41:50|1031.4|1029.9|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1648741320000|2022-03-31 15:42:00|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|5
1648741330000|2022-03-31 15:42:10|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1648741340000|2022-03-31 15:42:20|1031.3|1030.3|1030.2|1028.7|1031.4|1030.5|1030.2|1028.7|5
1648741360000|2022-03-31 15:42:40|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|1
1648741370000|2022-03-31 15:42:50|||||||||1
1648741380000|2022-03-31 15:43:00|1030.7|1029.4|1031.2|1029.7|1031.2|1029.7|1030.7|1029.2|25
1648741390000|2022-03-31 15:43:10|1030.2|1029.2|1030.4|1029.4|1030.5|1029.5|1030.1|1029.2|5
1648741410000|2022-03-31 15:43:30|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|0
1648741420000|2022-03-31 15:43:40|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|3
1648741430000|2022-03-31 15:43:50|1030.4|1029.8|1031.2|1029.7|1031.2|1030.2|1030.4|1029.5|11
1648741440000|2022-03-31 15:44:00|1031.1|1029.6|1031.2|1030.2|1031.5|1030.2|1030.7|1029.5|3
1648741450000|2022-03-31 15:44:10|1031.5|1030|1031.2|1030.2|1031.5|1030.7|1031.2|1030|5
1648741460000|2022-03-31 15:44:20|1031.1|1030.1|1031.1|1030.1|1031.2|1030.2|1030.8|1030.1|7
1648741470000|2022-03-31 15:44:30|1031.2|1030.2|1031.8|1031.2|1031.8|1031.2|1031.2|1030.2|12
1648741480000|2022-03-31 15:44:40|1031.9|1031.3|1032.6|1031.1|1032.6|1031.3|1031.9|1031.1|4
1648741490000|2022-03-31 15:44:50|||||||||1
1648741500000|2022-03-31 15:45:00|||||||||1
1648741520000|2022-03-31 15:45:20|1034.8|1033.3|1035|1033.5|1035|1033.5|1034.8|1033.3|4
1648741530000|2022-03-31 15:45:30|1034.9|1033.4|1034.8|1033.3|1035|1033.5|1034.7|1033.2|1
1648741540000|2022-03-31 15:45:40|1034.9|1033.4|1035|1033.5|1035.1|1033.6|1034.8|1033.3|13
1648741550000|2022-03-31 15:45:50|1034.9|1033.4|1034.4|1033.4|1035.1|1033.9|1034.4|1033.4|5
1648741560000|2022-03-31 15:46:00|1034.1|1033.5|1034|1032.5|1034.3|1033.5|1034|1032.5|1
1648741570000|2022-03-31 15:46:10|1033.9|1033.3|1035|1033.5|1035.2|1034.2|1033.9|1033.3|11
1648741580000|2022-03-31 15:46:20|1035.1|1033.6|1036|1034.5|1036.2|1034.7|1035|1033.5|5
1648741590000|2022-03-31 15:46:30|1036.1|1034.6|1035.9|1034.9|1036.1|1034.9|1035.8|1034.5|1
1648741600000|2022-03-31 15:46:40|1036|1034.5|1036.1|1034.6|1036.1|1034.8|1035.2|1034.2|5
1648741610000|2022-03-31 15:46:50|1036|1034.5|1035.7|1034.7|1036.1|1034.7|1035.7|1034.4|0
1648741620000|2022-03-31 15:47:00|1035.8|1034.3|1035.2|1034.2|1035.8|1034.3|1035.2|1034.2|1
1648741630000|2022-03-31 15:47:10|1035.4|1034.4|1036.2|1034.7|1036.2|1034.7|1035.4|1034.4|10
1648741640000|2022-03-31 15:47:20|1036.1|1034.6|1036.2|1035.2|1036.2|1035.2|1036.1|1034.6|1
1648741650000|2022-03-31 15:47:30|1036.5|1035|1036.5|1035|1036.5|1035|1036.5|1035|1
1648741660000|2022-03-31 15:47:40|1036.3|1035.3|1036.7|1035.7|1036.7|1035.7|1036.3|1035.3|3
1648741670000|2022-03-31 15:47:50|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|4
1648741680000|2022-03-31 15:48:00|1035.9|1034.9|1036.5|1035|1036.5|1035.2|1035.8|1034.9|2
1648741700000|2022-03-31 15:48:20|1036.6|1035.1|1037.3|1036.7|1037.3|1036.7|1036.5|1035|30
1648741710000|2022-03-31 15:48:30|1037.6|1036.1|1037.2|1035.7|1037.6|1036.1|1037.1|1035.6|19
1648741720000|2022-03-31 15:48:40|1037.3|1035.8|1036.6|1035.6|1037.7|1036.2|1036.6|1035.2|10
1648741740000|2022-03-31 15:49:00|1036.7|1035.2|1036.2|1034.7|1036.7|1035.2|1036.2|1034.7|3
1648741750000|2022-03-31 15:49:10|1035.3|1034.1|1036|1034.5|1036|1034.7|1035.3|1034.1|11
1648741760000|2022-03-31 15:49:20|1036.1|1034.6|1036.1|1034.6|1036.2|1034.7|1035.9|1034.4|0
1648741770000|2022-03-31 15:49:30|1036|1034.5|1035.9|1034.4|1036.1|1034.9|1035.3|1033.8|3
1648741780000|2022-03-31 15:49:40|1036|1034.5|1035.6|1034.6|1036|1034.6|1035.6|1034.4|0
1648741790000|2022-03-31 15:49:50|1035.7|1034.2|1035.4|1033.9|1035.7|1034.2|1035.1|1033.6|1
1648741800000|2022-03-31 15:50:00|1035|1033.5|1034.7|1033.2|1035.1|1033.6|1034.2|1033|20
1648741810000|2022-03-31 15:50:10|1034.6|1033.1|1034.7|1033.2|1034.7|1033.3|1034.3|1033.1|5
1648741820000|2022-03-31 15:50:20|1034.6|1033.1|1034.7|1033.2|1034.7|1033.2|1034.6|1033.1|4
1648741830000|2022-03-31 15:50:30|1034.6|1033.1|1034.5|1033|1034.6|1033.1|1034.5|1033|7
1648741840000|2022-03-31 15:50:40|1034.3|1033.3|1034.9|1033.4|1034.9|1033.4|1034.3|1033|6
1648741850000|2022-03-31 15:50:50|1035|1033.5|1035|1033.5|1035.1|1033.6|1035|1033.5|2
1648741860000|2022-03-31 15:51:00|1034.9|1033.4|1034.7|1033.2|1034.9|1033.4|1034.7|1033.2|6
1648741870000|2022-03-31 15:51:10|1034.4|1033.4|1034.8|1033.3|1034.8|1033.4|1034.4|1033.1|4
1648741880000|2022-03-31 15:51:20|1034.9|1033.8|1033.8|1033.2|1034.9|1033.9|1033.8|1033.2|4
1648741890000|2022-03-31 15:51:30|1034.2|1033.4|1034.8|1033.3|1035|1033.5|1034.2|1033.3|5
1648741900000|2022-03-31 15:51:40|1034.4|1033.4|1034.2|1033.2|1034.4|1033.4|1034.2|1033.2|0
1648741910000|2022-03-31 15:51:50|1033.8||1033.8||1033.8||1033.8||1
1648741920000|2022-03-31 15:52:00|1034.1|1033.1|1034.1|1033.1|1034.2|1033.3|1033.8|1033.1|3
1648741930000|2022-03-31 15:52:10|1034.9|1033.4|1034.8|1033.3|1034.9|1033.4|1034.8|1033.3|5
1648741950000|2022-03-31 15:52:30|1034.7|1033.2|1035.4|1033.9|1035.4|1034.5|1034.7|1033.2|15
1648741960000|2022-03-31 15:52:40|1035.3|1033.8|1035.2|1034.2|1035.5|1034.2|1035.1|1033.8|0
1648741970000|2022-03-31 15:52:50|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|7
1648741980000|2022-03-31 15:53:00|1034.8|1034.2|1034.5|1033|1035.2|1034.2|1034.3|1033|15
1648741990000|2022-03-31 15:53:10|1034.6|1033.1|1035.1|1033.6|1035.4|1033.9|1034.2|1033|6
1648742010000|2022-03-31 15:53:30|1035.2|1033.7|1034.8|1033.8|1035.2|1033.8|1034.8|1033.6|0
1648742020000|2022-03-31 15:53:40|1034.7|1033.7|1033.9|1032.4|1034.7|1033.7|1033.9|1032.4|16
1648742030000|2022-03-31 15:53:50|1033.8|1032.3|1033.9|1032.4|1033.9|1032.4|1033.8|1032.3|0
1648742040000|2022-03-31 15:54:00|1034.2|1032.7|1033.8|1032.3|1034.2|1032.9|1033.8|1032.3|2
1648742050000|2022-03-31 15:54:10|1033.7|1032.2|1033.9|1032.4|1033.9|1032.4|1033.7|1032.2|4
1648742060000|2022-03-31 15:54:20|1034|1032.5|1033.9|1032.4|1034|1032.5|1033.9|1032.4|1
1648742070000|2022-03-31 15:54:30||1032.9||1032.9||1032.9||1032.9|0
1648742090000|2022-03-31 15:54:50|1033.8|1032.3|1034.4|1032.9|1034.4|1033.1|1033.8|1032.3|5
1648742100000|2022-03-31 15:55:00|1034.3|1032.8|1035|1033.5|1035.1|1033.6|1034.1|1032.8|2
1648742110000|2022-03-31 15:55:10|1034.9|1033.4|1034.6|1033.1|1034.9|1033.4|1034.6|1033.1|0
1648742120000|2022-03-31 15:55:20|1034.5|1033.5|1034.8|1033.3|1035.2|1033.7|1034.5|1033.3|2
1648742130000|2022-03-31 15:55:30|1034.7|1033.2|1035.7|1034.2|1035.7|1034.2|1034.7|1033.2|2
1648742140000|2022-03-31 15:55:40|1035.8|1034.3|1035.7|1034.2|1035.8|1034.3|1035.7|1034.2|0
1648742150000|2022-03-31 15:55:50|1035.6|1034.1|1035.1|1033.6|1035.6|1034.1|1035.1|1033.6|10
1648742160000|2022-03-31 15:56:00|1034.8|1033.3|1035.1|1033.6|1035.1|1033.6|1034.8|1033.3|1
1648742180000|2022-03-31 15:56:20|1034.6|1033.8|1034.2|1033.2|1034.6|1033.8|1034.2|1033.2|10
1648742190000|2022-03-31 15:56:30|1034.1|1033.5|1034.2|1033.2|1034.2|1033.5|1034|1033.2|6
1648742200000|2022-03-31 15:56:40|1033.9|1033.3|1033.9|1033.3|1033.9|1033.3|1033.9|1033.3|2
1648742210000|2022-03-31 15:56:50|1033|1032.4|1032.1|1030.6|1033.9|1033.3|1031.2|1030.4|26
1648742220000|2022-03-31 15:57:00|1031.9|1030.4|1033.1|1031.6|1033.1|1031.6|1031.9|1030.4|2
1648742230000|2022-03-31 15:57:10|1033.2|1031.7|1033.3|1031.8|1033.3|1031.8|1033.1|1031.6|2
1648742240000|2022-03-31 15:57:20|1033.2|1031.7|1033|1031.5|1033.2|1031.7|1033|1031.5|8
1648742250000|2022-03-31 15:57:30|1032.4|1031.8|1032.2|1031.2|1032.4|1031.8|1032.2|1031.2|1
1648742260000|2022-03-31 15:57:40|1031.1|1030.1|1031.6|1030.6|1031.8|1030.7|1031.1|1030.1|11
1648742270000|2022-03-31 15:57:50|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|4
1648742280000|2022-03-31 15:58:00|1031.1|1030.5|1032|1030.5|1032|1030.8|1031.1|1030.3|7
1648742290000|2022-03-31 15:58:10|1031.4|1030.8|1032|1030.5|1032|1030.8|1031.4|1030.4|2
1648742310000|2022-03-31 15:58:30|1031.7|1030.7|1031.8|1030.3|1032.1|1030.7|1031.7|1030.3|16
1648742320000|2022-03-31 15:58:40|1031.7|1030.2|1031.8|1030.3|1031.8|1030.3|1031.7|1030.2|2
1648742330000|2022-03-31 15:58:50|1031.7|1030.2|1031.6|1030.1|1031.8|1030.6|1031|1030|10
1648742340000|2022-03-31 15:59:00|1031.4|1030.8|1034.2|1032.7|1034.2|1032.7|1031.4|1030.1|13
1648742350000|2022-03-31 15:59:10|1034.1|1032.6|1034.2|1032.7|1034.2|1032.7|1034.1|1032.6|7
1648742360000|2022-03-31 15:59:20|1033.9|1032.4|1034.3|1032.8|1034.3|1032.8|1033.3|1031.8|0
1648742370000|2022-03-31 15:59:30|1034.4|1032.9|1033.5|1032|1034.6|1033.1|1033.5|1032|3
1648742380000|2022-03-31 15:59:40|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1648742390000|2022-03-31 15:59:50|1033.4|1031.9|1032.8|1031.3|1033.6|1032.1|1032.8|1031.3|2
1648742400000|2022-03-31 16:00:00|1039.4|1037.9|1035.6|1034.1|1042.7|1041.2|1035.3|1033.8|76
1648742410000|2022-03-31 16:00:10|1035.5|1034|1036.6|1035.1|1037|1035.5|1035.5|1034|6
1648742420000|2022-03-31 16:00:20|1036.5|1035|1053.5|1052|1053.8|1052.3|1036.5|1035|126
1648742430000|2022-03-31 16:00:30|1053.4|1051.9|1058|1056.5|1058|1056.6|1052.6|1051.1|126
1648742440000|2022-03-31 16:00:40|1057.7|1056.7|1055.6|1054.1|1058.4|1057.1|1054.5|1053|45
1648742450000|2022-03-31 16:00:50|1055.7|1054.2|1053.4|1051.9|1057.4|1055.9|1053.4|1051.9|31
1648742460000|2022-03-31 16:01:00|1053.9|1052.4|1055.7|1054.2|1058.8|1057.7|1053.9|1052.4|49
1648742470000|2022-03-31 16:01:10|1055.8|1054.3|1056.9|1055.4|1058.5|1057.2|1055.8|1054.3|37
1648742480000|2022-03-31 16:01:20|1059.4|1057.9|1061.5|1060|1062.6|1061.8|1057.8|1056.3|44
1648742490000|2022-03-31 16:01:30|1061.4|1059.9|1061.7|1060.2|1062.1|1060.6|1060.1|1058.6|25
1648742500000|2022-03-31 16:01:40|1061.9|1060.4|1062.4|1060.9|1065.7|1064.2|1061.9|1060.4|49
1648742510000|2022-03-31 16:01:50|1062.8|1061.3|1062.1|1060.6|1064.4|1062.9|1061.6|1060.1|14
1648742520000|2022-03-31 16:02:00|1061.7|1060.2|1053.2|1051.7|1062.4|1060.9|1050.9|1049.4|38
1648742530000|2022-03-31 16:02:10|1053.3|1051.8|1053.6|1052.1|1054.7|1053.2|1052.3|1051.5|22
1648742540000|2022-03-31 16:02:20|1053.5|1052|1052.3|1050.8|1054.2|1052.7|1052.2|1050.7|7
1648742550000|2022-03-31 16:02:30|1052.4|1050.9|1055.4|1053.9|1056.9|1055.6|1052.2|1050.8|16
1648742560000|2022-03-31 16:02:40|1055.3|1053.8|1052.3|1050.8|1055.3|1053.8|1052.3|1050.8|12
1648742570000|2022-03-31 16:02:50|1051.7|1051.1|1048.9|1047.4|1051.7|1051.1|1048.4|1046.9|10
1648742580000|2022-03-31 16:03:00|1048.6|1047.1|1048.5|1047|1049.2|1047.7|1047.8|1046.9|25
1648742590000|2022-03-31 16:03:10|1048.4|1046.9|1048.4|1046.9|1048.8|1047.3|1047.4|1046.6|13
1648742600000|2022-03-31 16:03:20|1048|1046.5|1048.6|1047.1|1048.9|1047.4|1047.9|1046.4|16
1648742610000|2022-03-31 16:03:30|1048.5|1047|1052.4|1050.9|1052.4|1050.9|1048.5|1047|35
1648742620000|2022-03-31 16:03:40|1052.3|1050.8|1051.7|1050.2|1052.8|1051.6|1051.6|1050.1|10
1648742630000|2022-03-31 16:03:50|1050.9|1050.3|1048.8|1047.3|1051.6|1050.3|1048|1046.9|7
1648742640000|2022-03-31 16:04:00|1048.9|1047.4|1049|1047.5|1049.3|1048.1|1048.6|1047.3|10
1648742650000|2022-03-31 16:04:10|1048.6|1047.6|1043.9|1042.4|1048.6|1047.6|1042.8|1041.3|28
1648742660000|2022-03-31 16:04:20|1043.7|1042.2|1040.8|1039.3|1046.7|1045.2|1040.4|1038.9|42
1648742670000|2022-03-31 16:04:30|1040.9|1039.4|1039.2|1037.7|1042.2|1040.7|1039.1|1037.6|28
1648742680000|2022-03-31 16:04:40|1039.7|1038.2|1040.6|1039.1|1041.6|1040.3|1039.7|1038.2|26
1648742690000|2022-03-31 16:04:50|1040.5|1039|1042.7|1041.2|1043.6|1042.1|1040.4|1038.9|24
1648742700000|2022-03-31 16:05:00|1042.9|1041.4|1044.3|1043.3|1044.3|1043.3|1042.1|1040.6|25
1648742710000|2022-03-31 16:05:10|1044.4|1042.9|1044.9|1043.4|1045.1|1043.6|1044.3|1042.8|6
1648742720000|2022-03-31 16:05:20|1044.4|1042.9|1045.8|1044.3|1046.2|1044.8|1044.3|1042.9|29
1648742730000|2022-03-31 16:05:30|1045.7|1044.2|1044.1|1042.6|1046|1044.5|1042.8|1041.9|10
1648742740000|2022-03-31 16:05:40|1044.9|1043.4|1043.1|1041.6|1044.9|1043.4|1043.1|1041.6|21
1648742750000|2022-03-31 16:05:50|1043|1041.5|1042.8|1041.3|1043.2|1041.7|1041.8|1040.3|17
1648742760000|2022-03-31 16:06:00|1041.7|1041.1|1043.1|1041.6|1043.1|1042.2|1041.5|1040.1|22
1648742770000|2022-03-31 16:06:10|1042.7|1041.2|1041.7|1041.1|1042.8|1041.5|1041.7|1040.6|14
1648742780000|2022-03-31 16:06:20|1041.8|1041.2|1041.3|1040.7|1042.1|1041.2|1041.3|1040|29
1648742790000|2022-03-31 16:06:30|1041.8|1041.2|1044.1|1042.6|1044.6|1043.1|1041.4|1039.9|24
1648742800000|2022-03-31 16:06:40|1044.2|1042.7|1043.5|1042|1044.5|1043.4|1043.5|1042|9
1648742810000|2022-03-31 16:06:50|1043.6|1042.1|1044|1042.5|1044.1|1042.6|1043.4|1041.9|3
1648742820000|2022-03-31 16:07:00|1044.2|1042.7|1044.3|1042.8|1044.3|1042.8|1043.7|1042.7|9
1648742830000|2022-03-31 16:07:10|1044.2|1042.7|1044.5|1043|1044.5|1043|1044.2|1042.7|2
1648742840000|2022-03-31 16:07:20|1044.6|1043.1|1046.4|1044.9|1046.8|1045.3|1044.4|1042.9|17
1648742850000|2022-03-31 16:07:30|1046.6|1045.1|1051.5|1050|1051.5|1050|1046.6|1045.1|19
1648742860000|2022-03-31 16:07:40|1051.6|1050.1|1051|1049.5|1051.6|1050.1|1049|1047.5|17
1648742870000|2022-03-31 16:07:50|1050.9|1049.4|1050.4|1049.4|1050.9|1049.7|1050.3|1049.4|2
1648742880000|2022-03-31 16:08:00|1050.6|1049.6|1052.2|1051.2|1052.6|1051.5|1050.6|1049.6|30
1648742890000|2022-03-31 16:08:10|1052.8|1051.3|1054.6|1053.6|1054.6|1053.6|1052.8|1051.3|59
1648742900000|2022-03-31 16:08:20|1055.4|1053.9|1057.6|1056.1|1058.1|1056.6|1054.9|1053.4|23
1648742910000|2022-03-31 16:08:30|1057.5|1056|1058.2|1056.7|1058.3|1056.8|1056.6|1055.1|15
1648742920000|2022-03-31 16:08:40|1058.3|1056.8|1058.8|1057.3|1058.9|1057.4|1057.3|1056.7|10
1648742930000|2022-03-31 16:08:50|1059.2|1057.7|1058.7|1057.2|1059.5|1058|1057.2|1056.1|59
1648742940000|2022-03-31 16:09:00|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1057.1|1055.6|13
1648742950000|2022-03-31 16:09:10|1058.7|1057.2|1058.9|1057.4|1058.9|1057.4|1058.7|1057.2|3
1648742960000|2022-03-31 16:09:20|1059.1|1057.6|1062.1|1060.6|1062.1|1060.6|1059.1|1057.6|40
1648742970000|2022-03-31 16:09:30|1062|1060.5|1062.3|1060.8|1063.3|1062.1|1062|1060.5|11
1648742980000|2022-03-31 16:09:40|1062.1|1060.6|1059.3|1057.8|1062.1|1060.7|1059.3|1057.8|17
1648742990000|2022-03-31 16:09:50|1059.1|1057.6|1059.9|1058.4|1059.9|1058.4|1058.6|1057.2|16
1648743000000|2022-03-31 16:10:00|1060.1|1058.6|1060.2|1058.7|1060.5|1059.9|1059.3|1057.9|26
1648743010000|2022-03-31 16:10:10|1059.9|1058.9|1058.5|1057|1059.9|1058.9|1058.5|1057|12
1648743020000|2022-03-31 16:10:20|1058.4|1056.9|1056.9|1055.4|1058.4|1056.9|1056.4|1054.9|34
1648743030000|2022-03-31 16:10:30|1056.8|1055.3|1058.4|1056.9|1058.8|1057.3|1056.5|1055|15
1648743040000|2022-03-31 16:10:40|1058.5|1057|1058.5|1057|1058.5|1057|1058.5|1057|5
1648743060000|2022-03-31 16:11:00|1059.1|1057.6|1060.2|1058.7|1060.3|1058.8|1058.8|1057.3|25
1648743070000|2022-03-31 16:11:10|1060|1058.5|1060.3|1058.8|1060.4|1058.9|1059.7|1058.2|9
1648743080000|2022-03-31 16:11:20|1060.4|1058.9|1060.2|1058.7|1060.6|1059.1|1059.7|1058.6|8
1648743090000|2022-03-31 16:11:30|1061.3|1059.8|1061.8|1060.3|1061.8|1060.3|1061.2|1059.8|3
1648743100000|2022-03-31 16:11:40|1061.9|1060.4|1067.8|1066.3|1067.8|1066.3|1061.9|1060.4|33
1648743110000|2022-03-31 16:11:50|1066.7|1065.2|1065.5|1064|1066.7|1065.2|1065.3|1063.8|23
1648743120000|2022-03-31 16:12:00|1065.4|1063.9|1068.9|1067.4|1068.9|1067.8|1065.4|1063.9|40
1648743130000|2022-03-31 16:12:10|1068.8|1067.3|1066.6|1065.1|1068.9|1067.4|1065.1|1064.1|29
1648743140000|2022-03-31 16:12:20|1067|1065.5|1067.9|1066.4|1067.9|1066.5|1066.3|1064.8|31
1648743150000|2022-03-31 16:12:30|1068.3|1066.8|1068.4|1066.9|1068.5|1067|1068.1|1066.6|17
1648743160000|2022-03-31 16:12:40|1068.7|1067.2|1068.8|1067.3|1069.1|1067.6|1068.6|1067.1|13
1648743170000|2022-03-31 16:12:50|1068.6|1067.1|1069.4|1067.9|1070|1068.5|1068.6|1067.1|17
1648743180000|2022-03-31 16:13:00|1070.1|1068.6|1067.4|1065.9|1070.1|1068.6|1066.9|1065.9|12
1648743190000|2022-03-31 16:13:10|1067.5|1066|1064|1062.5|1067.5|1066|1063|1061.5|27
1648743200000|2022-03-31 16:13:20|1064.3|1062.8|1064.1|1062.6|1064.6|1063.1|1063.3|1061.8|14
1648743210000|2022-03-31 16:13:30|1064.4|1062.9|1063.5|1062|1065|1063.6|1063.2|1061.9|42
1648743220000|2022-03-31 16:13:40|1063.3|1061.8|1061.6|1060.1|1063.3|1062|1061.6|1060.1|27
1648743230000|2022-03-31 16:13:50|1061.4|1060.4|1062|1060.5|1062|1061.2|1060.8|1060.1|21
1648743240000|2022-03-31 16:14:00|1062.1|1060.6|1063.9|1062.9|1064.3|1063|1062.1|1060.6|25
1648743250000|2022-03-31 16:14:10|1064|1063|1063.3|1061.8|1064|1063|1063|1061.5|11
1648743260000|2022-03-31 16:14:20|1063.4|1061.9|1063.2|1061.7|1063.4|1061.9|1063.2|1061.7|1
1648743270000|2022-03-31 16:14:30|1063|1062.4|1066.4|1064.9|1066.4|1064.9|1062.7|1061.5|5
1648743280000|2022-03-31 16:14:40|1066.5|1065|1064.2|1062.7|1066.5|1065|1064.2|1062.7|14
1648743290000|2022-03-31 16:14:50|1064.8|1063.3|1065.2|1064.2|1065.9|1064.4|1064.2|1063.2|10
1648743300000|2022-03-31 16:15:00|1065.7|1064.4|1064.5|1063|1065.7|1064.4|1064|1062.5|21
1648743310000|2022-03-31 16:15:10|1064.4|1062.9|1063.9|1062.9|1064.4|1063.4|1063.4|1062.4|9
1648743320000|2022-03-31 16:15:20|1064.2|1062.7|1061.4|1059.9|1064.3|1063|1061.4|1059.9|42
1648743330000|2022-03-31 16:15:30|1061.1|1059.6|1060.5|1059|1061.1|1059.6|1059.9|1059|174
1648743340000|2022-03-31 16:15:40|1060.6|1059.1|1060|1058.5|1060.6|1059.1|1059.9|1058.4|41
1648743350000|2022-03-31 16:15:50|1059.9|1058.4|1058.3|1057.3|1059.9|1058.4|1057.8|1056.7|28
1648743360000|2022-03-31 16:16:00|1058.4|1057.4|1059.2|1057.7|1060|1058.5|1058|1056.7|33
1648743370000|2022-03-31 16:16:10|1059.3|1057.8|1059|1057.5|1059.4|1058|1058.9|1057.5|1
1648743380000|2022-03-31 16:16:20|1059.1|1057.6|1059|1057.5|1059.1|1058|1058.3|1057.5|4
1648743390000|2022-03-31 16:16:30|1059.2|1057.7|1057.1|1055.6|1059.3|1057.8|1056.7|1055.6|41
1648743400000|2022-03-31 16:16:40|1056.8|1055.3|1054.9|1053.4|1056.8|1055.7|1054.3|1052.8|13
1648743410000|2022-03-31 16:16:50|1054.2|1052.7|1055.2|1053.7|1055.4|1053.9|1053.4|1052.7|29
1648743420000|2022-03-31 16:17:00|1055.3|1053.8|1054.9|1053.4|1056.3|1054.8|1054.9|1053.4|5
1648743430000|2022-03-31 16:17:10|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|1
1648743440000|2022-03-31 16:17:20|1054.7|1053.2|1056|1054.5|1056.2|1054.7|1054.7|1053.2|5
1648743450000|2022-03-31 16:17:30|1056.2|1054.7|1056.7|1055.7|1056.9|1055.7|1056.2|1054.7|10
1648743460000|2022-03-31 16:17:40|1056.9|1055.4|1056.9|1055.4|1056.9|1055.5|1056.5|1055.3|7
1648743470000|2022-03-31 16:17:50|1057|1055.5|1054.5|1053.5|1057.5|1056|1054.5|1053.5|10
1648743480000|2022-03-31 16:18:00|1055|1053.7|1055.3|1053.8|1055.3|1053.8|1055|1053.6|2
1648743490000|2022-03-31 16:18:10|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|1055.3|1053.8|6
1648743500000|2022-03-31 16:18:20|1055.1|1053.6|1055.1|1053.6|1055.3|1053.9|1054.5|1053.6|16
1648743510000|2022-03-31 16:18:30|1055.2|1053.7|1055.3|1053.8|1055.6|1054.1|1055.2|1053.7|3
1648743520000|2022-03-31 16:18:40|1055.2|1053.7|1054.4|1052.9|1055.2|1053.7|1054.4|1052.9|4
1648743530000|2022-03-31 16:18:50|1054.5|1053|1054.5|1053|1054.7|1053.4|1053.9|1052.7|6
1648743540000|2022-03-31 16:19:00|1054.7|1053.2|1052.5|1051|1054.7|1053.2|1052.4|1051|8
1648743550000|2022-03-31 16:19:10|1052.3|1051.3|1050.7|1049.2|1052.8|1051.4|1050.3|1048.8|10
1648743560000|2022-03-31 16:19:20|1050.5|1049|1047.9|1046.4|1050.5|1049|1047.9|1046.4|24
1648743570000|2022-03-31 16:19:30|1048|1046.5|1048.5|1047|1048.9|1047.8|1047.1|1045.9|29
1648743580000|2022-03-31 16:19:40|1048.4|1046.9|1048|1046.5|1048.5|1047.3|1048|1046.5|13
1648743590000|2022-03-31 16:19:50|1047.4|1046.8|1046.8|1045.3|1047.4|1046.8|1046.8|1045.3|7
1648743600000|2022-03-31 16:20:00|1046.9|1045.4|1047.4|1046.4|1048.8|1047.3|1046.5|1045.4|21
1648743610000|2022-03-31 16:20:10|1048.7|1047.2|1048.8|1047.3|1048.8|1047.3|1048.5|1047|8
1648743620000|2022-03-31 16:20:20|1048.4|1047.4|1049|1047.5|1049.5|1048.5|1048.4|1047.3|25
1648743630000|2022-03-31 16:20:30|1049.2|1047.7|1049.2|1047.7|1049.3|1048.4|1049|1047.7|4
1648743640000|2022-03-31 16:20:40|1049.3|1047.8|1049.5|1048|1049.5|1048|1049.2|1047.7|26
1648743650000|2022-03-31 16:20:50|1049.3|1047.8|1048.7|1047.2|1049.3|1047.8|1048.6|1047.1|11
1648743660000|2022-03-31 16:21:00|1048.8|1047.3|1046.3|1044.8|1048.8|1047.3|1045.6|1044.6|6
1648743670000|2022-03-31 16:21:10|1046.2|1044.7|1045.9|1044.4|1046.3|1044.8|1045.4|1044.2|10
1648743680000|2022-03-31 16:21:20|1045.7|1044.2|1044.3|1042.8|1045.7|1044.2|1043.4|1041.9|7
1648743690000|2022-03-31 16:21:30|1044.4|1042.9|1043.4|1041.9|1044.4|1042.9|1043.3|1041.8|7
1648743700000|2022-03-31 16:21:40|1042.9|1041.4|1041.7|1040.2|1043.1|1041.6|1040.8|1039.8|28
1648743710000|2022-03-31 16:21:50|1041.6|1040.1|1040.4|1038.9|1041.8|1040.3|1039.7|1038.7|45
1648743720000|2022-03-31 16:22:00|1040.6|1039.1|1040|1038.5|1041.6|1040.1|1040|1038.5|18
1648743730000|2022-03-31 16:22:10|1039.4|1038.4|1040.6|1039.1|1040.7|1039.2|1039.1|1038.1|22
1648743740000|2022-03-31 16:22:20|1040.5|1039|1040.9|1039.4|1041.3|1039.8|1040.3|1038.9|5
1648743750000|2022-03-31 16:22:30|1041|1039.5|1040.8|1039.3|1041.2|1039.7|1039.3|1038.7|21
1648743760000|2022-03-31 16:22:40|1040.6|1039.1|1039.4|1037.9|1040.6|1039.1|1036.4|1034.9|69
1648743770000|2022-03-31 16:22:50|1039.7|1038.2|1039.8|1038.3|1039.8|1038.3|1039.4|1037.9|19
1648743780000|2022-03-31 16:23:00|1039.6|1038.1|1038|1036.5|1039.6|1038.1|1037.1|1035.6|60
1648743790000|2022-03-31 16:23:10|1038.1|1036.6|1039.2|1037.7|1039.7|1038.2|1038.1|1036.6|11
1648743800000|2022-03-31 16:23:20|1039.1|1037.6|1039.9|1038.4|1040|1039|1038.9|1037.4|17
1648743810000|2022-03-31 16:23:30|1038.9|1037.9|1039.2|1037.7|1039.8|1038.3|1038.7|1037.6|19
1648743820000|2022-03-31 16:23:40|1039.1|1037.6|1037.7|1036.2|1039.1|1038.2|1037.1|1036|41
1648743830000|2022-03-31 16:23:50|1037.4|1035.9|1037.3|1036.7|1037.5|1036.7|1035.8|1034.7|16
1648743840000|2022-03-31 16:24:00|1038.2|1037.2|1038|1037|1038.3|1037.2|1037.2|1036.6|10
1648743850000|2022-03-31 16:24:10|1038.1|1037.1|1037.9|1036.4|1038.2|1037.1|1037.8|1036.4|18
1648743860000|2022-03-31 16:24:20|1037.8|1036.3|1037.7|1036.7|1037.9|1036.7|1037.5|1036.2|11
1648743870000|2022-03-31 16:24:30|1037.6|1037|1038|1036.5|1038.1|1037.2|1037.6|1036.4|3
1648743880000|2022-03-31 16:24:40|1040.1|1038.6|1036.9|1035.4|1040.1|1038.6|1036.6|1035.3|96
1648743890000|2022-03-31 16:24:50|1037|1035.5|1035.5|1034|1037|1035.5|1035.1|1033.6|16
1648743900000|2022-03-31 16:25:00|1034.9|1033.4|1035.4|1033.9|1035.8|1034.3|1034.9|1033.4|24
1648743910000|2022-03-31 16:25:10|1035.5|1034.9|1035.9|1035.3|1036.4|1035.3|1035.5|1034.4|53
1648743920000|2022-03-31 16:25:20|1036.7|1035.2|1036.1|1034.6|1036.7|1035.4|1034.7|1034.1|44
1648743930000|2022-03-31 16:25:30|1035.8|1035.2|1035.6|1034.1|1036.2|1035.6|1034.4|1033.8|34
1648743940000|2022-03-31 16:25:40|1035.7|1034.2|1036|1034.5|1036|1034.5|1035.2|1033.7|23
1648743950000|2022-03-31 16:25:50|1037|1035.5|1036.2|1034.7|1037|1035.6|1035.9|1034.4|17
1648743960000|2022-03-31 16:26:00|1036|1035|1038.9|1037.4|1039.1|1038.1|1036|1035|22
1648743970000|2022-03-31 16:26:10|1039.1|1037.6|1037|1035.5|1039.1|1038.1|1036.9|1035.5|25
1648743980000|2022-03-31 16:26:20|1036.4|1035.8|1036.2|1034.7|1036.6|1035.8|1036|1034.5|57
1648743990000|2022-03-31 16:26:30|1036.1|1034.6|1037|1035.5|1037|1035.5|1036.1|1034.6|11
1648744000000|2022-03-31 16:26:40|1036.8|1035.8|1039.4|1037.9|1039.4|1037.9|1036.8|1035.6|33
1648744010000|2022-03-31 16:26:50|1039.2|1037.7|1041.9|1040.4|1042.6|1041.1|1039.2|1037.7|40
1648744020000|2022-03-31 16:27:00|1041.3|1040.7|1042|1040.5|1042|1040.7|1041.3|1039.8|8
1648744030000|2022-03-31 16:27:10|1041.8|1040.3|1041.9|1040.4|1042|1040.5|1040.9|1039.5|10
1648744040000|2022-03-31 16:27:20|1042|1040.5|1042.7|1042.1|1043|1042.1|1042|1040.5|15
1648744050000|2022-03-31 16:27:30|1042.8|1042.2|1043.3|1042.3|1043.4|1042.5|1042.8|1041.9|13
1648744060000|2022-03-31 16:27:40|1043.1|1041.6|1043|1041.5|1043.1|1041.6|1043|1041.5|6
1648744070000|2022-03-31 16:27:50|||||||||2
1648744080000|2022-03-31 16:28:00|1042.4|1040.9|1042.6|1041.1|1042.6|1041.1|1042.3|1040.8|3
1648744100000|2022-03-31 16:28:20|||||||||6
1648744110000|2022-03-31 16:28:30|1042.7|1041.2|1042.6|1041.1|1042.7|1041.2|1042.6|1041.1|12
1648744120000|2022-03-31 16:28:40|1042.7|1041.2|1042.2|1040.7|1042.7|1041.2|1042.1|1040.6|3
1648744130000|2022-03-31 16:28:50|1042.3|1040.8|1043.2|1041.7|1043.5|1042|1042.3|1040.8|11
1648744140000|2022-03-31 16:29:00|1042.8|1041.8|1042.7|1041.2|1042.9|1042.3|1042.6|1041.1|5
1648744150000|2022-03-31 16:29:10|1042.8|1041.3|1044|1042.5|1044.1|1042.6|1042.7|1041.3|8
1648744160000|2022-03-31 16:29:20|1044.1|1042.6|1044|1042.5|1044.1|1042.6|1044|1042.5|0
1648744180000|2022-03-31 16:29:40|1043.7|1042.2|1043.8|1042.8|1044.4|1042.9|1043.1|1042.2|4
1648744190000|2022-03-31 16:29:50|1044|1043|1044|1042.5|1044.3|1043|1044|1042.5|8
1648744200000|2022-03-31 16:30:00|1043.6|1042.1|1044|1042.5|1044|1042.5|1042.8|1042.1|2
1648744210000|2022-03-31 16:30:10|||||||||7
1648744220000|2022-03-31 16:30:20|1043.7|1042.7|1041.5|1040.5|1044.3|1042.8|1041.5|1040.4|20
1648744230000|2022-03-31 16:30:30|1040.9|1039.4|1040.7|1039.2|1040.9|1040.1|1040.5|1039.2|38
1648744240000|2022-03-31 16:30:40|1040.8|1039.3|1041|1039.5|1041.1|1039.7|1039.8|1039.2|5
1648744250000|2022-03-31 16:30:50|1040.7|1040.1|1041.3|1039.8|1041.8|1040.5|1040.7|1039.8|3
1648744260000|2022-03-31 16:31:00|1041.2|1039.7|1041.3|1039.8|1041.4|1039.9|1041.2|1039.7|9
1648744270000|2022-03-31 16:31:10|1041.2|1039.7|1041|1039.5|1041.3|1039.8|1041|1039.5|6
1648744280000|2022-03-31 16:31:20|1040.9|1039.4|1040.5|1039|1040.9|1039.4|1040.5|1039|2
1648744290000|2022-03-31 16:31:30|1040.4|1038.9|1039.7|1038.2|1040.6|1039.1|1039.6|1038.1|14
1648744300000|2022-03-31 16:31:40|1039.6|1038.1|1038.2|1036.7|1039.6|1038.1|1037.8|1036.7|4
1648744310000|2022-03-31 16:31:50|1038|1036.5|1036.7|1035.2|1038|1036.5|1036.7|1035.2|9
1648744320000|2022-03-31 16:32:00|1036.9|1035.4|1036.2|1034.7|1037.2|1035.7|1036.2|1034.7|7
1648744330000|2022-03-31 16:32:10|1036.1|1034.6|1035.4|1033.9|1036.1|1034.9|1035.4|1033.9|6
1648744340000|2022-03-31 16:32:20|1035.3|1033.8|1032.3|1030.8|1035.3|1033.8|1032.2|1030.7|71
1648744350000|2022-03-31 16:32:30|1031.9|1030.4|1031.1|1029.6|1031.9|1030.4|1030.5|1029.5|32
1648744360000|2022-03-31 16:32:40|1031|1029.5|1031.1|1029.6|1031.7|1030.2|1031|1029.5|8
1648744370000|2022-03-31 16:32:50|1031.3|1029.8|1031.6|1030.1|1031.6|1030.1|1030.8|1029.4|8
1648744380000|2022-03-31 16:33:00|1031.5|1030|1031|1029.5|1031.6|1030.1|1030.4|1029.5|13
1648744390000|2022-03-31 16:33:10|1030.9|1029.9|1030.6|1029.6|1031.7|1030.2|1030.6|1029.2|44
1648744400000|2022-03-31 16:33:20|1031.3|1029.8|1032.1|1030.6|1032.2|1030.7|1030.8|1029.3|14
1648744410000|2022-03-31 16:33:30|1032.2|1030.7|1034.1|1032.6|1034.1|1032.8|1032.2|1030.7|13
1648744420000|2022-03-31 16:33:40|1034.3|1032.8|1033.8|1032.3|1034.3|1032.8|1033.1|1032.3|10
1648744430000|2022-03-31 16:33:50|1033.5|1032.5|1035.8|1034.3|1035.8|1034.3|1033.5|1032.3|3
1648744440000|2022-03-31 16:34:00|1035.7|1034.2|1036.1|1034.6|1036.1|1035|1035.4|1034.2|8
1648744450000|2022-03-31 16:34:10|1034.6|1033.1|1034.3|1032.8|1034.6|1033.1|1033.6|1032.6|17
1648744460000|2022-03-31 16:34:20|1034.1|1033.1|1035.2|1033.7|1035.2|1033.7|1034.1|1033|3
1648744470000|2022-03-31 16:34:30|1035|1034|1036.8|1035.3|1036.9|1035.4|1035|1033.7|3
1648744480000|2022-03-31 16:34:40|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|5
1648744490000|2022-03-31 16:34:50|1039.1|1037.6|1039|1037.5|1039.1|1037.6|1038|1036.7|11
1648744500000|2022-03-31 16:35:00|1039.1|1038.1|1039.5|1038|1040.7|1039.2|1039.1|1038|11
1648744510000|2022-03-31 16:35:10|1039.1|1038.1|1039.2|1037.7|1039.2|1038.1|1038.3|1037|4
1648744520000|2022-03-31 16:35:20|1039.1|1037.6|1039.2|1037.7|1039.2|1037.7|1039.1|1037.6|1
1648744530000|2022-03-31 16:35:30|1038.8|1037.8|1038.6|1037.6|1038.9|1037.8|1038.2|1037.4|6
1648744540000|2022-03-31 16:35:40|1039.9|1038.4|1038.2|1036.7|1039.9|1038.4|1037.9|1036.4|21
1648744550000|2022-03-31 16:35:50|1038.4|1036.9|1038.3|1036.8|1038.4|1036.9|1038.2|1036.7|0
1648744560000|2022-03-31 16:36:00|1038.4|1036.9|1037.8|1036.8|1038.4|1037.1|1037.5|1036.8|2
1648744570000|2022-03-31 16:36:10|1038.1|1036.6|1038.1|1037.1|1038.3|1037.1|1037.9|1036.6|2
1648744580000|2022-03-31 16:36:20|1037.9|1036.9|1038.1|1036.6|1038.1|1037.1|1037.7|1036.6|9
1648744600000|2022-03-31 16:36:40|1037.9|1036.4|1037.2|1035.7|1037.9|1036.6|1037.2|1035.7|7
1648744610000|2022-03-31 16:36:50|1036.9|1035.4|1035.3|1033.8|1036.9|1035.8|1035.3|1033.8|8
1648744620000|2022-03-31 16:37:00|1035.4|1033.9|1035.1|1033.6|1035.4|1033.9|1035.1|1033.6|0
1648744630000|2022-03-31 16:37:10|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1
1648744640000|2022-03-31 16:37:20|1034.8|1033.3|1033.3|1031.8|1034.8|1033.5|1032.8|1031.8|7
1648744650000|2022-03-31 16:37:30|1033.2|1031.7|1033.3|1032.3|1033.5|1032.3|1033.2|1031.7|2
1648744660000|2022-03-31 16:37:40|1033.1|1032.5|1032.8|1031.8|1033.2|1032.5|1032.8|1031.8|2
1648744670000|2022-03-31 16:37:50|1031.9|1030.4|1033.5|1032|1033.7|1032.2|1031.9|1030.4|10
1648744680000|2022-03-31 16:38:00|1033.4|1031.9|1033.6|1032.1|1033.7|1032.2|1032.9|1031.7|2
1648744690000|2022-03-31 16:38:10|1033.7|1032.2|1033.5|1032|1033.8|1032.3|1033.3|1031.8|20
1648744700000|2022-03-31 16:38:20|1033.6|1032.1|1033.7|1032.2|1033.8|1032.3|1033.5|1032|5
1648744710000|2022-03-31 16:38:30|1033.6|1032.1|1033.7|1032.7|1034.2|1032.7|1033.3|1032.1|2
1648744720000|2022-03-31 16:38:40|1034|1032.5|1033.1|1032.1|1034.1|1032.8|1033.1|1032.1|5
1648744730000|2022-03-31 16:38:50|1033.6|1032.2|1033.4|1032.4|1033.7|1032.4|1033.4|1032.2|8
1648744740000|2022-03-31 16:39:00|1033.6|1032.1|1034|1032.5|1034.2|1032.7|1033.6|1032.1|8
1648744750000|2022-03-31 16:39:10|1033.7|1032.7|1032|1030.5|1033.7|1032.7|1032|1030.5|11
1648744760000|2022-03-31 16:39:20|1032.1|1030.6|1032|1030.5|1032.4|1031|1032|1030.5|3
1648744770000|2022-03-31 16:39:30|1032.1|1030.6|1032.2|1031.6|1032.2|1031.6|1031.5|1030.5|18
1648744780000|2022-03-31 16:39:40|1032.1|1031.5|1032|1030.5|1032.3|1031.5|1032|1030.5|1
1648744790000|2022-03-31 16:39:50|1032.1|1030.6|1032.4|1030.9|1032.4|1031|1032|1030.6|1
1648744800000|2022-03-31 16:40:00|1032.5|1031|1032.2|1031.2|1032.5|1031.2|1032.2|1031|0
1648744810000|2022-03-31 16:40:10|1032.6|1031.1|1032.2|1030.7|1032.6|1031.3|1032.2|1030.7|2
1648744820000|2022-03-31 16:40:20|1032.4|1030.9|1030.7|1029.2|1032.4|1030.9|1030.7|1029.2|18
1648744830000|2022-03-31 16:40:30|1030.6|1029.1|1028.7|1028.1|1030.6|1029.3|1028.7|1027.5|9
1648744840000|2022-03-31 16:40:40|1028.6|1028|1026.7|1025.2|1029.3|1028|1026.2|1024.7|48
1648744850000|2022-03-31 16:40:50|1026.8|1025.3|1027.9|1026.4|1027.9|1026.4|1025.6|1025|3
1648744860000|2022-03-31 16:41:00|1028.2|1026.7|1028.5|1027|1028.5|1027|1028.2|1026.7|0
1648744870000|2022-03-31 16:41:10|1028.6|1027.1|1030|1028.5|1030.2|1028.7|1027.5|1026.5|11
1648744880000|2022-03-31 16:41:20|1030.1|1028.6|1029.2|1027.7|1030.9|1029.4|1029.2|1027.7|10
1648744890000|2022-03-31 16:41:30|1030.1|1028.6|1028.3|1026.8|1030.1|1028.6|1028.3|1026.8|7
1648744900000|2022-03-31 16:41:40|1028.9|1027.4|1029.3|1027.8|1029.3|1027.8|1028.9|1027.4|19
1648744910000|2022-03-31 16:41:50|1029.7|1028.2|1029.6|1028.1|1029.7|1028.2|1029.6|1028.1|5
1648744920000|2022-03-31 16:42:00|1030.2|1028.6|1030.6|1029.1|1030.6|1029.1|1030.1|1028.6|3
1648744930000|2022-03-31 16:42:10|1030.9|1029.4|1031.5|1030|1031.5|1030.4|1030.9|1029.4|53
1648744940000|2022-03-31 16:42:20|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|3
1648744950000|2022-03-31 16:42:30|1032.1|1030.6|1031.4|1029.9|1032.1|1030.6|1031.4|1029.9|7
1648744960000|2022-03-31 16:42:40|1031.2|1030.6|1031.6|1030.6|1031.9|1030.6|1031.2|1030.4|0
1648744970000|2022-03-31 16:42:50|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|3
1648744980000|2022-03-31 16:43:00|1030.7|1030.1|1030.4|1028.9|1030.8|1030.1|1030.2|1028.9|8
1648744990000|2022-03-31 16:43:10|1030.2|1029.2|1031.2|1029.7|1031.3|1029.8|1030.2|1028.9|5
1648745000000|2022-03-31 16:43:20|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1648745010000|2022-03-31 16:43:30|||||||||5
1648745020000|2022-03-31 16:43:40|1031.3|1029.8|1030.2|1028.7|1031.3|1029.8|1029.7|1028.5|7
1648745030000|2022-03-31 16:43:50|1029.6|1029|1029.4|1027.9|1029.7|1029|1029.2|1027.9|3
1648745040000|2022-03-31 16:44:00|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|0
1648745050000|2022-03-31 16:44:10|||||||||1
1648745060000|2022-03-31 16:44:20|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|10
1648745070000|2022-03-31 16:44:30|1030.6|1029.1|1030.5|1029|1030.8|1029.3|1030.5|1029|7
1648745080000|2022-03-31 16:44:40|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1
1648745090000|2022-03-31 16:44:50|1030.7|1029.2|1032.8|1031.3|1032.9|1031.4|1030.7|1029.2|4
1648745100000|2022-03-31 16:45:00|1032.9|1031.4|1031.9|1030.4|1033|1031.5|1031|1029.5|2
1648745110000|2022-03-31 16:45:10|1031.2|1030.6|1031.9|1030.4|1031.9|1030.6|1031.2|1030.2|1
1648745120000|2022-03-31 16:45:20|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|3
1648745130000|2022-03-31 16:45:30|1031.9|1030.4|1032.6|1031.1|1032.6|1031.1|1031.9|1030.4|1
1648745140000|2022-03-31 16:45:40|1032.5|1031|1033.9|1032.4|1033.9|1032.4|1032.5|1031|7
1648745150000|2022-03-31 16:45:50|1034|1032.5|1033.7|1032.2|1034|1032.9|1033.5|1032.2|11
1648745160000|2022-03-31 16:46:00|1033.1|1032.5|1033.6|1032.1|1033.7|1032.5|1033.1|1032.1|4
1648745170000|2022-03-31 16:46:10|1033.7|1032.2|1033.9|1032.4|1033.9|1032.4|1033.7|1032.2|3
1648745180000|2022-03-31 16:46:20|1033.5|1032.9|1034.5|1033|1034.5|1033.2|1033.5|1032.8|1
1648745190000|2022-03-31 16:46:30|1034.6|1033.1|1034.9|1033.4|1034.9|1033.6|1034.4|1033.1|5
1648745210000|2022-03-31 16:46:50|1034.6|1034|1035.1|1034.5|1035.4|1034.6|1034.6|1033.9|31
1648745220000|2022-03-31 16:47:00|1035|1033.5|1034.9|1033.4|1035.2|1034.6|1034.9|1033.4|17
1648745230000|2022-03-31 16:47:10|1035|1033.5|1033.8|1032.3|1035|1033.5|1033.8|1032.3|8
1648745240000|2022-03-31 16:47:20|1033.5|1032.5|1033.1|1031.6|1033.5|1032.5|1033|1031.6|7
1648745250000|2022-03-31 16:47:30|1032.9|1031.9|1033.8|1032.3|1033.8|1032.3|1032.4|1030.9|14
1648745260000|2022-03-31 16:47:40|1033.7|1032.2|1033.7|1032.2|1033.8|1032.3|1033.7|1032.2|2
1648745270000|2022-03-31 16:47:50|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1
1648745280000|2022-03-31 16:48:00|1033.9|1032.4|1034|1033.4|1034.1|1033.4|1033.9|1032.4|6
1648745290000|2022-03-31 16:48:10|1034.1|1033.5|1034|1032.5|1034.2|1033.6|1033.6|1032.1|2
1648745300000|2022-03-31 16:48:20|1033.6|1032.6|1032.5|1031|1033.6|1032.6|1032.3|1030.9|18
1648745310000|2022-03-31 16:48:30|1032.4|1030.9|1032.8|1031.3|1032.9|1031.4|1031.6|1030.1|5
1648745320000|2022-03-31 16:48:40|1032.7|1031.2|1031.7|1030.7|1032.7|1031.3|1031.7|1030.7|2
1648745330000|2022-03-31 16:48:50|1031.6|1030.6|1031.9|1030.4|1032.2|1030.7|1031.2|1030.3|4
1648745340000|2022-03-31 16:49:00|1031.5|1030|1030.3|1028.8|1031.5|1030.1|1030.2|1028.7|11
1648745350000|2022-03-31 16:49:10|1030.2|1028.7|1030.2|1028.7|1030.3|1028.8|1030.1|1028.6|0
1648745360000|2022-03-31 16:49:20|1030|1028.5|1030|1028.5|1030.3|1028.8|1030|1028.5|3
1648745370000|2022-03-31 16:49:30|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|4
1648745380000|2022-03-31 16:49:40|1030.3|1028.8|1030.9|1029.4|1030.9|1029.4|1030|1028.8|9
1648745390000|2022-03-31 16:49:50|1030.7|1030.1|1030.5|1029|1030.7|1030.1|1030.2|1028.7|7
1648745400000|2022-03-31 16:50:00|1030.1|1029.1|1030|1029|1030.1|1029.1|1029.9|1028.9|0
1648745410000|2022-03-31 16:50:10|1029.9|1029.3|1029.8|1028.3|1029.9|1029.3|1029.8|1028.3|6
1648745420000|2022-03-31 16:50:20|1029.7|1028.2|1029.6|1028.1|1029.7|1028.2|1029.6|1028.1|20
1648745430000|2022-03-31 16:50:30|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1648745440000|2022-03-31 16:50:40|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|2
1648745450000|2022-03-31 16:50:50|1029.8|1028.8|1030.7|1029.2|1030.9|1029.4|1029.8|1028.8|5
1648745460000|2022-03-31 16:51:00|1030.8|1029.3|1029.5|1028|1031.3|1029.9|1029.4|1028|9
1648745470000|2022-03-31 16:51:10|1029.2|1028.2|1029.3|1028.7|1030.2|1028.9|1029.2|1028.2|4
1648745480000|2022-03-31 16:51:20|1028.6|1028|1027.3|1026.3|1029.1|1028|1027.3|1026|42
1648745490000|2022-03-31 16:51:30|1026.7|1026.1|1027.2|1026.2|1029|1027.5|1026.7|1026.1|25
1648745500000|2022-03-31 16:51:40|1026.9|1026.3|1027.4|1025.9|1027.4|1026.3|1026.7|1025.6|3
1648745510000|2022-03-31 16:51:50|1027.1|1026.1|1026.7|1025.7|1028.1|1026.6|1026.1|1025.5|8
1648745520000|2022-03-31 16:52:00|1026.6|1025.6|1027.9|1026.4|1027.9|1026.4|1026.2|1025.3|7
1648745530000|2022-03-31 16:52:10|1028|1026.5|1028.1|1026.6|1028.3|1026.8|1028|1026.5|0
1648745540000|2022-03-31 16:52:20|1028.3|1026.8|1028.3|1027.3|1028.6|1027.3|1028.2|1026.8|7
1648745550000|2022-03-31 16:52:30|1028|1027.4|1027.9|1026.4|1028.1|1027.4|1027.8|1026.4|7
1648745570000|2022-03-31 16:52:50|1027.3|1026.7|1027.3|1026.3|1027.3|1026.7|1027.3|1026.3|2
1648745580000|2022-03-31 16:53:00|1027.5|1026.5|1027.9|1026.4|1027.9|1026.5|1026.4|1025.4|7
1648745590000|2022-03-31 16:53:10|1028|1026.5|1027|1025.5|1028|1026.5|1027|1025.5|3
1648745600000|2022-03-31 16:53:20|1027.2|1025.7|1027.1|1025.6|1027.2|1025.7|1027|1025.5|2
1648745610000|2022-03-31 16:53:30|1027|1026|1026.1|1025.1|1027|1026|1026|1024.8|7
1648745620000|2022-03-31 16:53:40|1026.2|1025.2|1024.1|1022.6|1026.4|1025.6|1023.8|1022.6|31
1648745630000|2022-03-31 16:53:50|1024.5|1023|1021.7|1020.7|1024.6|1023.1|1021.7|1020.7|43
1648745640000|2022-03-31 16:54:00|1022.7|1021.2|1023.8|1022.3|1023.8|1022.3|1022.2|1021|12
1648745650000|2022-03-31 16:54:10|1023.6|1022.1|1020.5|1019|1023.6|1022.4|1020.5|1019|24
1648745660000|2022-03-31 16:54:20|1020.8|1019.3|1022.2|1020.7|1022.2|1020.7|1020|1019.2|30
1648745670000|2022-03-31 16:54:30|1022.1|1020.6|1020.9|1019.4|1022.1|1020.9|1020.1|1018.6|21
1648745680000|2022-03-31 16:54:40|1020.2|1018.7|1022.1|1020.6|1022.1|1020.7|1020|1018.6|17
1648745690000|2022-03-31 16:54:50|1021.9|1020.4|1021.7|1020.2|1021.9|1020.4|1021.6|1020.1|3
1648745700000|2022-03-31 16:55:00|1021.2|1019.8|1021.5|1020|1021.9|1020.6|1020.7|1019.8|29
1648745710000|2022-03-31 16:55:10|1020.2|1018.7|1019.1|1017.6|1020.4|1019.4|1019.1|1017.6|25
1648745720000|2022-03-31 16:55:20|1018.8|1018.2|1019.7|1018.2|1020|1018.5|1018.8|1017.8|45
1648745730000|2022-03-31 16:55:30|1019.5|1018|1019.4|1017.9|1019.7|1018.2|1017.3|1016.7|75
1648745740000|2022-03-31 16:55:40|1019.2|1017.7|1019.5|1018|1019.5|1018|1019|1017.5|12
1648745750000|2022-03-31 16:55:50|1019.4|1017.9|1018.6|1017.1|1019.4|1017.9|1018|1016.7|11
1648745760000|2022-03-31 16:56:00|1018.8|1017.3|1018.5|1017|1018.8|1017.8|1018.2|1016.9|3
1648745770000|2022-03-31 16:56:10|1018.2|1016.7|1019.7|1018.2|1019.7|1018.2|1018.1|1016.7|4
1648745780000|2022-03-31 16:56:20|1019.9|1018.4|1019.1|1017.6|1019.9|1018.4|1018.9|1017.6|5
1648745790000|2022-03-31 16:56:30|1020.1|1018.6|1023.9|1022.4|1023.9|1022.4|1019.6|1018.5|19
1648745800000|2022-03-31 16:56:40|1024|1022.5|1024|1022.5|1024.3|1022.8|1023.9|1022.4|8
1648745810000|2022-03-31 16:56:50|1023.9|1022.4|1023.8|1022.3|1024|1022.5|1023.6|1022.1|5
1648745820000|2022-03-31 16:57:00|1023.9|1022.4|1024|1022.5|1024.1|1022.6|1023.7|1022.2|5
1648745830000|2022-03-31 16:57:10|1023.9|1022.4|1026.4|1024.9|1026.7|1025.2|1023.9|1022.4|16
1648745840000|2022-03-31 16:57:20|1026.5|1025|1027.4|1025.9|1027.4|1025.9|1026.5|1025|2
1648745850000|2022-03-31 16:57:30|1027|1025.5|1025.2|1023.7|1027|1025.5|1024.7|1023.7|32
1648745860000|2022-03-31 16:57:40|1025.1|1023.6|1025.6|1024.1|1025.6|1024.1|1024.1|1023.2|31
1648745870000|2022-03-31 16:57:50|1025.8|1024.3|1026.7|1025.2|1026.7|1025.2|1025.8|1024.3|4
1648745880000|2022-03-31 16:58:00|1027.6|1026.1|1028.7|1027.2|1028.9|1027.4|1027.6|1026.1|24
1648745890000|2022-03-31 16:58:10|1028.4|1027.8|1028.4|1026.9|1029.2|1028.6|1028.4|1026.9|13
1648745900000|2022-03-31 16:58:20|1028.1|1027.1|1030|1028.5|1030.1|1028.8|1028|1027|9
1648745910000|2022-03-31 16:58:30|1029.8|1028.8|1030.9|1029.4|1030.9|1029.4|1029.8|1028.8|13
1648745920000|2022-03-31 16:58:40|1031.1|1029.6|1030.9|1030.3|1031.7|1030.5|1030.9|1029.6|2
1648745930000|2022-03-31 16:58:50|1030.8|1030.2|1031.7|1030.2|1031.8|1030.3|1030.8|1030.2|3
1648745940000|2022-03-31 16:59:00|1031.8|1030.3|1032.2|1030.7|1032.2|1030.7|1031.7|1030.3|11
1648745950000|2022-03-31 16:59:10|1032.3|1030.8|1032.6|1031.6|1032.6|1031.6|1032.1|1030.7|4
1648745960000|2022-03-31 16:59:20|1032.5|1031.9|1032.9|1031.9|1033.1|1032.1|1032.4|1031.4|19
1648745970000|2022-03-31 16:59:30|1032.8|1032.2|1033.9|1032.4|1033.9|1032.4|1032.8|1031.6|26
1648745980000|2022-03-31 16:59:40|1033.7|1032.2|1034.1|1033.5|1034.4|1033.5|1033.6|1032.1|12
1648745990000|2022-03-31 16:59:50|1034.2|1033.2|1033.3|1031.8|1034.4|1033.2|1033.3|1031.8|6
1648746000000|2022-03-31 17:00:00|1033.4|1031.9|1033.7|1032.2|1034.1|1032.6|1033.2|1031.9|1
1648746010000|2022-03-31 17:00:10|1033.6|1032.1|1033.2|1032.2|1033.9|1032.6|1032.9|1031.9|11
1648746020000|2022-03-31 17:00:20|1033.8|1032.3|1032.9|1032.3|1033.8|1032.4|1032.9|1031.7|11
1648746030000|2022-03-31 17:00:30|1033.1|1031.6|1027.9|1026.9|1033.1|1031.7|1026.7|1025.2|38
1648746040000|2022-03-31 17:00:40|1028.5|1027|1029.2|1027.7|1029.2|1027.7|1028.3|1027|10
1648746050000|2022-03-31 17:00:50|1029|1027.5|1028.2|1026.7|1029.1|1027.6|1027.2|1026.6|18
1648746060000|2022-03-31 17:01:00|1028.7|1027.2|1028.3|1026.8|1028.7|1027.2|1028.2|1026.7|0
1648746070000|2022-03-31 17:01:10|1028.5|1027|1028.4|1026.9|1028.5|1027|1028.4|1026.9|1
1648746080000|2022-03-31 17:01:20|1028.5|1027|1029.1|1027.6|1029.1|1027.6|1028.5|1027|51
1648746090000|2022-03-31 17:01:30|1029|1028|1031|1029.5|1031|1029.7|1029|1028|9
1648746100000|2022-03-31 17:01:40|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031|1029.5|1
1648746110000|2022-03-31 17:01:50|1031.2|1029.7|1031|1029.5|1031.2|1029.7|1031|1029.5|0
1648746120000|2022-03-31 17:02:00|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|0
1648746130000|2022-03-31 17:02:10|1030.5|1029.5|1030|1028.5|1030.5|1029.5|1030|1028.5|3
1648746140000|2022-03-31 17:02:20|1029.9|1028.4|1030|1028.5|1030|1028.5|1029.9|1028.4|0
1648746150000|2022-03-31 17:02:30|1029.9|1028.4|1028.3|1026.8|1030.1|1028.6|1028.3|1026.8|11
1648746160000|2022-03-31 17:02:40|1028.4|1026.9|1028.3|1026.8|1028.4|1026.9|1028.3|1026.8|2
1648746170000|2022-03-31 17:02:50|1028.1|1026.6|1027.9|1026.4|1028.1|1026.6|1027.8|1026.3|2
1648746180000|2022-03-31 17:03:00|1027.8|1026.3|1027.4|1026.4|1027.8|1026.5|1027.4|1026.3|6
1648746190000|2022-03-31 17:03:10|1027.5|1026.5|1027.7|1026.2|1028.1|1026.6|1027.5|1026.2|1
1648746200000|2022-03-31 17:03:20|1027.3|1026.7|1027.4|1025.9|1027.8|1026.7|1027.3|1025.8|7
1648746210000|2022-03-31 17:03:30|1026.7|1025.7|1027.2|1025.7|1027.2|1025.7|1026.7|1025.6|0
1648746220000|2022-03-31 17:03:40|1026.7||1026.7||1026.7||1026.7||1
1648746230000|2022-03-31 17:03:50|||||||||1
1648746240000|2022-03-31 17:04:00|1027.5|1026|1027|1025.5|1028.5|1027.3|1027|1025.5|11
1648746250000|2022-03-31 17:04:10|1028|1026.5|1028.9|1027.4|1029.2|1027.7|1027.7|1026.2|9
1648746260000|2022-03-31 17:04:20|1029|1027.5|1028.8|1027.3|1029|1027.5|1028.8|1027.3|2
1648746270000|2022-03-31 17:04:30|1028.7|1027.2|1027.8|1026.3|1028.7|1027.2|1027.8|1026.3|1
1648746280000|2022-03-31 17:04:40|1027.7|1026.2|1027.2|1025.7|1027.7|1026.2|1027|1025.5|4
1648746290000|2022-03-31 17:04:50|1026.8|1025.3|1026.2|1024.7|1026.8|1025.3|1025.6|1024.2|3
1648746300000|2022-03-31 17:05:00|1025.8|1024.8|1026.2|1024.7|1026.3|1024.8|1025.7|1024.7|1
1648746310000|2022-03-31 17:05:10|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1
1648746320000|2022-03-31 17:05:20|1026.4|1024.9|1026.2|1024.7|1026.8|1025.3|1026.2|1024.7|6
1648746330000|2022-03-31 17:05:30|1026.3|1024.8|1026.2|1024.7|1026.3|1025.4|1026|1024.7|1
1648746340000|2022-03-31 17:05:40|1026.1|1024.6|1025.9|1024.4|1026.1|1024.6|1025.5|1024|4
1648746350000|2022-03-31 17:05:50|1026|1024.5|1027.4|1025.9|1027.4|1025.9|1025.6|1024.5|6
1648746360000|2022-03-31 17:06:00|1027.2|1025.7|1026.2|1024.7|1027.2|1025.7|1026.2|1024.7|4
1648746370000|2022-03-31 17:06:10|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|2
1648746380000|2022-03-31 17:06:20|1026.6|1025.1|1027.4|1025.9|1027.5|1026|1026.5|1025.1|8
1648746390000|2022-03-31 17:06:30|1027.3|1025.8|1027.5|1026|1027.5|1026|1027.3|1025.8|0
1648746400000|2022-03-31 17:06:40|1027.9|1026.4|1027.7|1026.2|1027.9|1026.4|1027.7|1026.2|1
1648746410000|2022-03-31 17:06:50|1026.4|1024.9|1026|1024.5|1026.4|1024.9|1026|1024.5|7
1648746440000|2022-03-31 17:07:20|1025.9|1024.9|1025.4|1023.9|1026|1025|1025.4|1023.9|3
1648746450000|2022-03-31 17:07:30|1025.3|1023.8|1025.7|1024.2|1025.7|1024.2|1025.2|1023.7|0
1648746480000|2022-03-31 17:08:00|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|10
1648746490000|2022-03-31 17:08:10|1024.7|1023.2|1024|1023|1024.7|1023.7|1023.8|1022.9|3
1648746500000|2022-03-31 17:08:20|1023.7|1023.1|1022.2|1021.2|1023.8|1023.2|1021.9|1021.2|20
1648746510000|2022-03-31 17:08:30|1023.3|1021.8|1023.4|1021.9|1023.4|1021.9|1023.2|1021.7|3
1648746520000|2022-03-31 17:08:40|1023.5|1022|1023.2|1021.7|1023.5|1022|1023.2|1021.7|1
1648746530000|2022-03-31 17:08:50|1022.9|1021.9|1022.8|1022.2|1023.4|1022.2|1022.6|1021.7|3
1648746540000|2022-03-31 17:09:00|1023.9|1022.4|1022.9|1021.4|1024.1|1022.6|1022.2|1021.1|31
1648746550000|2022-03-31 17:09:10|1021.8|1021.2|1022.9|1021.4|1022.9|1021.4|1021.8|1021.2|8
1648746560000|2022-03-31 17:09:20|1022.7|1021.2|1022.7|1021.2|1022.7|1021.2|1022.7|1021.2|1
1648746570000|2022-03-31 17:09:30|1022.8|1021.3|1022.8|1021.3|1022.8|1021.3|1022.8|1021.3|0
1648746580000|2022-03-31 17:09:40|1022.1|1021.1|1022.2|1020.7|1022.3|1021.1|1021.4|1020.4|14
1648746590000|2022-03-31 17:09:50|1022.3|1020.8|1022.2|1020.7|1022.4|1020.9|1022.2|1020.7|2
1648746600000|2022-03-31 17:10:00|1021.8|1020.8|1021|1020|1021.8|1020.8|1020.9|1019.9|3
1648746610000|2022-03-31 17:10:10|1021.9|1020.4|1018.3|1016.8|1022.1|1020.6|1017.2|1016.6|26
1648746620000|2022-03-31 17:10:20|1018.6|1017.1|1018.2|1016.7|1018.6|1017.2|1018.1|1016.6|2
1648746630000|2022-03-31 17:10:30|1017.4|1016.8|1017.5|1016.9|1018.3|1017|1017.4|1016.6|33
1648746640000|2022-03-31 17:10:40|1018.4|1016.8|1018.2|1016.7|1018.4|1016.8|1017.9|1016.4|8
1648746650000|2022-03-31 17:10:50|1019|1018.4|1021.7|1020.2|1022.2|1020.7|1019|1018.2|60
1648746660000|2022-03-31 17:11:00|1021.6|1020.1|1020.7|1019.2|1021.6|1020.1|1020|1018.5|14
1648746670000|2022-03-31 17:11:10|1020.8|1019.3|1020.7|1019.7|1020.8|1019.7|1020.7|1019.3|0
1648746680000|2022-03-31 17:11:20|1020.4|1019.8|1021.3|1019.8|1021.5|1020.5|1020.1|1019.5|11
1648746690000|2022-03-31 17:11:30|1021.2|1019.7|1021.2|1019.7|1021.2|1019.7|1021.2|1019.7|0
1648746700000|2022-03-31 17:11:40|1020.8|1019.8|1020.3|1019.7|1020.8|1019.8|1020.3|1019.5|52
1648746710000|2022-03-31 17:11:50|1020.2|1019.6|1021.3|1019.8|1021.9|1020.4|1020.2|1019.6|7
1648746720000|2022-03-31 17:12:00|1021.5|1020|1021.7|1020.2|1021.7|1020.2|1021.5|1020|0
1648746730000|2022-03-31 17:12:10|1021.2|1020.6|1021.3|1019.8|1021.7|1020.6|1021.2|1019.8|6
1648746740000|2022-03-31 17:12:20|1021.2|1019.7|1021|1019.5|1021.2|1019.7|1021|1019.5|1
1648746750000|2022-03-31 17:12:30|1021.2|1019.7|1021|1019.5|1021.2|1019.9|1019.9|1018.7|7
1648746770000|2022-03-31 17:12:50|||||||||1
1648746780000|2022-03-31 17:13:00|1020.7|1019.7|1022.7|1021.2|1022.8|1021.3|1020.5|1019.5|1
1648746790000|2022-03-31 17:13:10|1022.6|1021.1|1024.2|1022.7|1024.6|1023.1|1022.6|1021.1|13
1648746800000|2022-03-31 17:13:20|1021.8|1021.2|1023.5|1022.9|1024.2|1022.9|1021.8|1021.1|17
1648746810000|2022-03-31 17:13:30|1023.8|1022.3|1023.2|1021.7|1023.8|1022.3|1023|1021.5|4
1648746820000|2022-03-31 17:13:40|1023.3|1021.8|1024.7|1023.2|1024.7|1023.2|1023.3|1021.8|16
1648746830000|2022-03-31 17:13:50|1025.4|1023.9|1025.5|1024|1025.6|1024.1|1024.8|1023.3|20
1648746840000|2022-03-31 17:14:00|1024.9|1023.4|1024.6|1023.6|1025.2|1023.7|1024.1|1023.2|3
1648746850000|2022-03-31 17:14:10|1024.2||1024.6||1024.6||1024.2||4
1648746860000|2022-03-31 17:14:20|1024.5|1023.5|1025.1|1024.1|1025.3|1024.2|1024.5|1023.5|5
1648746870000|2022-03-31 17:14:30|1025.2|1024.2|1025.6|1024.1|1025.7|1024.4|1025|1024.1|1
1648746880000|2022-03-31 17:14:40|1025.7|1024.2|1025.3|1023.8|1025.7|1024.4|1025|1023.5|6
1648746890000|2022-03-31 17:14:50|1025.2|1023.7|1024.9|1023.4|1025.2|1024.1|1024.6|1023.1|1
1648746900000|2022-03-31 17:15:00|1025.3|1023.8|1025.7|1024.7|1025.8|1024.7|1025.1|1023.8|6
1648746910000|2022-03-31 17:15:10|1025.4|1024.8|1025.2|1023.7|1025.6|1024.9|1025.2|1023.7|2
1648746920000|2022-03-31 17:15:20|||||||||1
1648746930000|2022-03-31 17:15:30|1024.9|1023.9|1024.9|1023.9|1024.9|1024.1|1024.7|1023.9|0
1648746940000|2022-03-31 17:15:40|1024.8|1024.2|1024.7|1023.2|1025.3|1024.2|1024.6|1023.1|4
1648746950000|2022-03-31 17:15:50|1025|1023.5|1025|1023.5|1025.1|1023.6|1025|1023.5|6
1648746960000|2022-03-31 17:16:00|1025.2|1023.7|1023.7|1022.7|1025.2|1023.7|1023.7|1022.7|10
1648746980000|2022-03-31 17:16:20|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|7
1648746990000|2022-03-31 17:16:30|1024.2|1022.7|1024.4|1022.9|1024.4|1022.9|1024.2|1022.7|6
1648747000000|2022-03-31 17:16:40|1024.1|1023.1|1024.2|1023.6|1024.2|1023.6|1024.1|1023.1|2
1648747010000|2022-03-31 17:16:50|1025.4|1023.9|1025.6|1024.1|1025.6|1024.1|1025.4|1023.9|2
1648747020000|2022-03-31 17:17:00|1025.2|1024.6|1024.5|1023|1025.3|1024.6|1024|1022.5|20
1648747030000|2022-03-31 17:17:10|1024.4|1022.9|1024.7|1023.2|1024.7|1023.2|1024.3|1022.8|0
1648747040000|2022-03-31 17:17:20|1024.8|1023.3|1024.6|1024|1024.9|1024|1024.6|1023.3|0
1648747050000|2022-03-31 17:17:30|1024.8|1024.2|1024.6|1023.1|1024.9|1024.2|1023.9|1023.1|2
1648747060000|2022-03-31 17:17:40|1024.2|1023.6|1024.3|1023.7|1024.3|1023.7|1024.2|1023.6|2
1648747070000|2022-03-31 17:17:50|1024.6|1023.1|1023.2|1021.7|1024.6|1023.1|1023.2|1021.7|9
1648747080000|2022-03-31 17:18:00|1022.7|1021.9|1023.5|1022|1023.5|1022.1|1022.5|1021.8|2
1648747090000|2022-03-31 17:18:10|1023.6|1022.1|1023.6|1022.1|1023.6|1022.1|1023.6|1022.1|0
1648747100000|2022-03-31 17:18:20|1023.5|1022|1022.5|1021.9|1023.5|1022.4|1022.5|1021.9|2
1648747110000|2022-03-31 17:18:30|1023|1022|1023.5|1022|1023.6|1022.5|1022.9|1021.9|6
1648747120000|2022-03-31 17:18:40|1023.6|1022.1|1023.5|1022|1023.6|1022.1|1023|1021.9|1
1648747130000|2022-03-31 17:18:50|1022.7|1022.1|1023.4|1021.9|1023.6|1022.1|1022.6|1021.8|5
1648747140000|2022-03-31 17:19:00|1023.6|1022.1|1022.3|1020.8|1023.6|1022.1|1022.2|1020.7|12
1648747150000|2022-03-31 17:19:10|1021.4|1020.4|1021.8|1020.3|1022.2|1020.7|1021.3|1020.3|5
1648747160000|2022-03-31 17:19:20|1022.1|1020.6|1021.9|1020.9|1022.1|1020.9|1021.9|1020.6|0
1648747170000|2022-03-31 17:19:30|1022.1|1020.6|1021.9|1020.4|1022.1|1020.9|1021.7|1020.2|4
1648747180000|2022-03-31 17:19:40|1021.5|1020.5|1021.2|1020.6|1021.5|1020.6|1021.2|1020.5|0
1648747190000|2022-03-31 17:19:50|1021.4|1019.9|1021.1|1020.1|1021.4|1020.1|1021|1019.9|2
1648747200000|2022-03-31 17:20:00|1021|1020|1021.9|1020.4|1021.9|1020.4|1020.9|1019.9|17
1648747210000|2022-03-31 17:20:10|1022|1021|1022|1021|1022|1021|1022|1021|0
1648747220000|2022-03-31 17:20:20|1021.7|1021.1|1022.7|1021.2|1022.7|1021.3|1021.7|1021|6
1648747230000|2022-03-31 17:20:30|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|0
1648747240000|2022-03-31 17:20:40|1022.7|1021.2|1022.3|1021.3|1022.7|1021.3|1022.2|1020.9|1
1648747250000|2022-03-31 17:20:50|1022.4|1021.4|1022|1021.4|1022.4|1021.4|1022|1021.2|0
1648747260000|2022-03-31 17:21:00|1022.1|1021.5|1022.4|1021.4|1022.4|1021.6|1022.1|1021.2|8
1648747270000|2022-03-31 17:21:10|1023.2|1022.2|1024.5|1023|1024.5|1023|1023.2|1022.2|8
1648747280000|2022-03-31 17:21:20|1024.4|1023.4|1024.4|1023.4|1024.5|1023.5|1024.3|1023|10
1648747290000|2022-03-31 17:21:30|1024.7|1023.2|1024.7|1023.2|1024.7|1023.2|1024.7|1023.2|2
1648747300000|2022-03-31 17:21:40|1024.4|1023.7|1024.8|1023.3|1024.8|1023.9|1024.3|1023.3|9
1648747310000|2022-03-31 17:21:50|1024.6|1023.6|1025.9|1024.9|1025.9|1024.9|1024.6|1023.6|12
1648747320000|2022-03-31 17:22:00|1026|1024.5|1025.7|1024.2|1026|1024.5|1025.7|1024.2|1
1648747330000|2022-03-31 17:22:10|1025.2|1024|1024.3|1023.7|1025.2|1024|1024.3|1023.5|5
1648747340000|2022-03-31 17:22:20|1024.4|1023.4|1024.4|1023.4|1024.4|1023.4|1024.4|1023.4|1
1648747350000|2022-03-31 17:22:30|1024||1024||1024||1024||1
1648747360000|2022-03-31 17:22:40|1024.9||1024.9||1024.9||1024.9||2
1648747370000|2022-03-31 17:22:50|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|0
1648747380000|2022-03-31 17:23:00|1024.4|1023.4|1025.7|1024.2|1025.8|1024.3|1024.3|1023.3|5
1648747390000|2022-03-31 17:23:10|1025.9|1024.4|1025.7|1024.2|1025.9|1024.4|1025.7|1024.2|0
1648747400000|2022-03-31 17:23:20|1025.3|1024.3|1025.2|1024.2|1025.3|1024.3|1025.2|1024.2|0
1648747410000|2022-03-31 17:23:30|1025.4|1024.4|1025.1|1023.6|1025.7|1024.7|1025.1|1023.6|18
1648747420000|2022-03-31 17:23:40|1024.8|1023.3|1024.5|1023.5|1024.9|1023.5|1024.5|1023.3|1
1648747430000|2022-03-31 17:23:50|1024.4|1023.8|1025.2|1023.7|1025.3|1023.8|1024.4|1023.4|2
1648747440000|2022-03-31 17:24:00|1024.9|1024.3|1024.4|1023.8|1025.1|1024.5|1024.4|1023.8|3
1648747450000|2022-03-31 17:24:10|1024.3|1023.7|1024.7|1023.7|1024.7|1023.7|1024.3|1023.6|1
1648747460000|2022-03-31 17:24:20|1024.6|1024|1025.9|1024.4|1025.9|1024.4|1024.6|1024|19
1648747470000|2022-03-31 17:24:30|1027.1|1025.6|1026.4|1024.9|1027.1|1026.2|1026.4|1024.9|5
1648747490000|2022-03-31 17:24:50|1026.3|1024.8|1025.9|1025.3|1026.4|1025.3|1025.9|1024.7|1
1648747500000|2022-03-31 17:25:00|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026|1024.5|4
1648747510000|2022-03-31 17:25:10|1026.2|1024.7|1027.3|1025.8|1027.4|1025.9|1026.2|1024.7|23
1648747520000|2022-03-31 17:25:20|1027.2|1026.2|1027.2|1025.7|1027.5|1026.5|1027.2|1025.7|18
1648747530000|2022-03-31 17:25:30|||||||||2
1648747540000|2022-03-31 17:25:40|1026.9|1025.9|1027.3|1025.8|1027.3|1026.1|1026.7|1025.8|1
1648747550000|2022-03-31 17:25:50|1027.4|1025.9|1027.2|1026.2|1027.4|1026.2|1026.8|1025.8|1
1648747560000|2022-03-31 17:26:00|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|4
1648747570000|2022-03-31 17:26:10|1028.5|1027.5|1028.9|1028.3|1029.3|1028.3|1028.5|1027.5|35
1648747580000|2022-03-31 17:26:20|1028.6|1027.1|1028.7|1027.2|1028.7|1027.2|1028.6|1027.1|2
1648747590000|2022-03-31 17:26:30|1028.6|1027.1|1028.9|1028.3|1028.9|1028.3|1028.1|1027.1|2
1648747600000|2022-03-31 17:26:40|1029.1|1028.1|1029|1028|1029.5|1028.5|1029|1027.5|2
1648747610000|2022-03-31 17:26:50|1028.6|1028.4|1028.7|1027.2|1028.7|1028.4|1028.6|1027.1|3
1648747620000|2022-03-31 17:27:00|1029|1027.5|1029.3|1027.8|1029.3|1027.8|1029|1027.5|6
1648747630000|2022-03-31 17:27:10|1029.2|1027.7|1028.8|1027.8|1029.3|1027.9|1028.8|1027.7|1
1648747640000|2022-03-31 17:27:20|1028.5|1027.9|1028.7|1027.2|1028.7|1027.9|1028.5|1027.2|1
1648747650000|2022-03-31 17:27:30|1028.3|1027.3|1028.5|1027|1028.5|1027.3|1028.3|1026.9|2
1648747660000|2022-03-31 17:27:40|1028.4|1026.9|1028.5|1027|1028.5|1027.2|1027.8|1026.9|2
1648747670000|2022-03-31 17:27:50|1028.9|1027.9|1028.9|1027.4|1029|1027.9|1028.9|1027.4|10
1648747680000|2022-03-31 17:28:00|1029|1027.5|1027.9|1026.4|1029|1027.5|1027.9|1026.4|4
1648747690000|2022-03-31 17:28:10|1027.5|1026.5|1026.9|1025.9|1027.5|1026.8|1026.6|1025.9|14
1648747700000|2022-03-31 17:28:20|1026.6|1026|1027.7|1026.2|1027.7|1026.2|1026.6|1026|10
1648747710000|2022-03-31 17:28:30|1027.5|1026.5|1027.6|1026.6|1027.6|1026.6|1027.5|1026.5|0
1648747720000|2022-03-31 17:28:40|1027.9|1026.4|1028|1026.5|1028|1026.5|1027.4|1026.4|2
1648747730000|2022-03-31 17:28:50|1027.9|1026.4|1027.9|1026.4|1028.1|1026.6|1027.9|1026.4|3
1648747740000|2022-03-31 17:29:00|1027.6|1026.1|1027.7|1026.2|1027.7|1026.2|1027.6|1026.1|1
1648747750000|2022-03-31 17:29:10|1027.8|1026.3|1027.7|1026.2|1027.8|1026.3|1027.7|1026.2|0
1648747760000|2022-03-31 17:29:20|1027.4|1026.4|1026.5|1025.9|1027.4|1026.4|1026.5|1025.9|2
1648747770000|2022-03-31 17:29:30|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|2
1648747780000|2022-03-31 17:29:40|1026.5|1025.9|1026.8|1025.8|1026.8|1025.9|1026.5|1025.7|8
1648747790000|2022-03-31 17:29:50|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|3
1648747800000|2022-03-31 17:30:00|1027.1|1025.6|1026.2|1025.6|1027.1|1025.7|1026.2|1025.6|54
1648747810000|2022-03-31 17:30:10|1026.6|1026.1|1027.1|1026.1|1027.2|1026.2|1026.6|1025.9|8
1648747820000|2022-03-31 17:30:20|1026.7||1026.7||1026.7||1026.7||1
1648747830000|2022-03-31 17:30:30|1026.8|1025.8|1026.6|1025.6|1026.8|1025.8|1026.6|1025.6|4
1648747840000|2022-03-31 17:30:40|1027|1025.5|1027.1|1025.6|1027.1|1025.6|1027|1025.5|1
1648747850000|2022-03-31 17:30:50|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.5|1026|8
1648747870000|2022-03-31 17:31:10|1027.4|1025.9|1027.4|1025.9|1027.5|1026|1027.3|1025.8|1
1648747880000|2022-03-31 17:31:20|1026.9|1026.3|1026.9|1025.4|1027|1026.3|1026.8|1025.4|7
1648747890000|2022-03-31 17:31:30|||||||||8
1648747900000|2022-03-31 17:31:40|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|12
1648747910000|2022-03-31 17:31:50|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.5|1026|2
1648747920000|2022-03-31 17:32:00|1027.5|1026|1027.1|1026.1|1027.5|1026.2|1027.1|1026|1
1648747930000|2022-03-31 17:32:10|||||||||1
1648747940000|2022-03-31 17:32:20|1027|1026.4|1027.9|1026.4|1027.9|1026.5|1027|1026.4|7
1648747950000|2022-03-31 17:32:30|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1648747970000|2022-03-31 17:32:50|1027.7|1027.1|1026.6|1025.6|1027.8|1027.1|1026.6|1025.6|4
1648747980000|2022-03-31 17:33:00|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|1
1648747990000|2022-03-31 17:33:10|1026.3|1025.7|1027.1|1025.6|1027.1|1025.7|1026.3|1025.6|9
1648748000000|2022-03-31 17:33:20|1027.4|1025.9|1027.5|1026.5|1027.7|1026.5|1027.4|1025.9|10
1648748010000|2022-03-31 17:33:30|1027.6|1026.1|1027.5|1026.5|1027.7|1026.5|1027.5|1026|0
1648748020000|2022-03-31 17:33:40|1027.1|1026.3|1027.3|1026.3|1027.3|1026.3|1027.1|1026.3|0
1648748030000|2022-03-31 17:33:50|1027|1026.4|1026.3|1025.7|1027.2|1026.4|1026.3|1025.7|1
1648748040000|2022-03-31 17:34:00|1026.2|1025.6|1027|1025.5|1027|1025.7|1026.2|1025.5|6
1648748050000|2022-03-31 17:34:10|1027.1|1025.6|1027.5|1026|1027.5|1026|1027.1|1025.6|1
1648748060000|2022-03-31 17:34:20|||||||||2
1648748070000|2022-03-31 17:34:30|1027|1026.4|1027|1026|1027|1026.4|1026.8|1026|0
1648748080000|2022-03-31 17:34:40|1027.5|1026.3|1027.4|1026.4|1027.5|1026.4|1027.3|1026.3|15
1648748090000|2022-03-31 17:34:50|1027.5|1026.5|1027|1026|1027.7|1026.5|1027|1026|12
1648748100000|2022-03-31 17:35:00|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|14
1648748120000|2022-03-31 17:35:20|1026.5|1025.9|1027.2|1025.7|1027.2|1025.9|1026.5|1025.7|5
1648748140000|2022-03-31 17:35:40|1026.7|1026.1|1026.6|1026|1026.7|1026.1|1026.6|1026|0
1648748150000|2022-03-31 17:35:50|1026.7|1026.1|1027.2|1025.7|1027.2|1026.1|1026.7|1025.7|3
1648748160000|2022-03-31 17:36:00|1026.9|1025.9|1026.5|1025.9|1026.9|1025.9|1026.5|1025.9|0
1648748170000|2022-03-31 17:36:10|1026.4|1025.8|1026.9|1025.9|1026.9|1025.9|1026.4|1025.8|5
1648748180000|2022-03-31 17:36:20|1026.7|1026.1|1026.7|1026.1|1026.7|1026.1|1026.7|1026.1|0
1648748190000|2022-03-31 17:36:30|1026.8|1025.8|1024.8|1023.8|1026.9|1025.9|1024.8|1023.8|17
1648748200000|2022-03-31 17:36:40|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1
1648748210000|2022-03-31 17:36:50|1025.3|1023.8|1025.2|1023.7|1025.5|1024.2|1024.7|1023.7|10
1648748220000|2022-03-31 17:37:00|1025.4|1023.9|1024.8|1023.8|1025.4|1024.2|1024.7|1023.8|3
1648748230000|2022-03-31 17:37:10|1024.7|1023.7|1024.6|1023.6|1024.8|1023.8|1024.5|1023.5|52
1648748240000|2022-03-31 17:37:20|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|1024.2|1023.6|7
1648748250000|2022-03-31 17:37:30|1024.6|1023.6|1024.9|1023.9|1024.9|1023.9|1024.6|1023.4|1
1648748260000|2022-03-31 17:37:40|1025.1|1023.6|1024.3|1023.7|1025.1|1023.9|1024.3|1023.4|15
1648748270000|2022-03-31 17:37:50|1024.6|1023.6|1025|1023.5|1025.1|1023.6|1024.6|1023.5|3
1648748280000|2022-03-31 17:38:00|1025.5|1024|1025.5|1024|1025.5|1024|1025.2|1023.7|1
1648748290000|2022-03-31 17:38:10|1025|1023.7|1025|1024.4|1025.2|1024.4|1024.5|1023.5|2
1648748300000|2022-03-31 17:38:20|||||||||3
1648748310000|2022-03-31 17:38:30|1024.9|1024.3|1024.9|1024.3|1024.9|1024.3|1024.9|1024.3|2
1648748320000|2022-03-31 17:38:40|1024.7|1024.1|1024.6|1023.1|1024.7|1024.1|1024.6|1023.1|18
1648748330000|2022-03-31 17:38:50|1024.7|1023.2|1025|1024|1025.3|1024|1024.7|1023.2|2
1648748340000|2022-03-31 17:39:00|1025.1|1024.1|1025.9|1024.4|1026.7|1025.2|1025|1023.7|99
1648748350000|2022-03-31 17:39:10|1025.8|1024.3|1025.9|1024.9|1025.9|1024.9|1025.8|1024.3|0
1648748360000|2022-03-31 17:39:20|1025.6|1025|1025.6|1024.6|1025.6|1025|1025.1|1024.3|5
1648748370000|2022-03-31 17:39:30|1025.5|1024.5|1025.7|1024.7|1025.7|1024.7|1025.2|1024.4|4
1648748380000|2022-03-31 17:39:40|1025.9|1024.4|1025.4|1024.4|1025.9|1024.6|1025.4|1024.4|1
1648748390000|2022-03-31 17:39:50|1025.5|1024.5|1025.5|1024.5|1025.5|1024.5|1025.5|1024.5|0
1648748400000|2022-03-31 17:40:00|1025.2|1024.6|1025.6|1024.6|1025.6|1024.6|1025.2|1024.5|1
1648748410000|2022-03-31 17:40:10|1025.3|1024.7|1025.2|1024.6|1025.3|1024.7|1025.2|1024.6|0
1648748420000|2022-03-31 17:40:20|1025.3|1024.3|1024.8|1024.2|1025.4|1024.3|1024.8|1023.9|7
1648748430000|2022-03-31 17:40:30|1024.9|1024.3|1025|1023.5|1025|1024.3|1024.8|1023.5|7
1648748440000|2022-03-31 17:40:40|1024.9|1024.3|1025|1023.5|1025.4|1024.3|1024.9|1023.5|0
1648748450000|2022-03-31 17:40:50|1024.3|1023.7|1024.9|1023.9|1024.9|1023.9|1024.3|1023.7|1
1648748460000|2022-03-31 17:41:00|1025.1|1023.6|1025|1023.5|1025.1|1023.6|1025|1023.5|0
1648748470000|2022-03-31 17:41:10|1024.4|1023.8|1025.1|1023.6|1025.1|1023.8|1024.4|1023.6|7
1648748480000|2022-03-31 17:41:20|1024.6|1024|1025.1|1023.6|1025.1|1024|1024.6|1023.6|1
1648748490000|2022-03-31 17:41:30|1024.9|1024.3|1024.8|1024.2|1024.9|1024.3|1024.8|1024.2|0
1648748500000|2022-03-31 17:41:40|1025|1024|1024.7|1023.7|1025|1024|1024.6|1023.7|2
1648748510000|2022-03-31 17:41:50|1025.7|1024.2|1025.6|1024.1|1025.8|1024.3|1025.6|1024.1|7
1648748520000|2022-03-31 17:42:00|1025.5|1024|1025|1024|1025.6|1024.1|1025|1024|3
1648748530000|2022-03-31 17:42:10|1024.7|1024.1|1024.7|1024.1|1024.7|1024.1|1024.7|1024.1|0
1648748540000|2022-03-31 17:42:20|1024.6|1024|1024.7|1024.1|1024.7|1024.1|1024.6|1024|5
1648748550000|2022-03-31 17:42:30|1024.5|1023.9|1025.4|1024.4|1025.5|1024.4|1024.5|1023.9|1
1648748560000|2022-03-31 17:42:40|1025.5|1024|1025.5|1024|1025.5|1024.4|1025.4|1024|0
1648748570000|2022-03-31 17:42:50|1025.4|1024.4|1025.1|1024.1|1025.4|1024.5|1025.1|1024.1|0
1648748580000|2022-03-31 17:43:00|1025.3|1023.8|1025.1|1023.6|1025.4|1024.1|1024.3|1023.5|11
1648748590000|2022-03-31 17:43:10|1025|1023.5|1025|1023.5|1025|1023.7|1024.7|1023.5|0
1648748600000|2022-03-31 17:43:20|1024.7|1023.7|1025.5|1024|1025.5|1024|1024.4|1023.4|1
1648748610000|2022-03-31 17:43:30|1025.6|1024.1|1025|1023.5|1025.6|1024.1|1024.7|1023.5|2
1648748620000|2022-03-31 17:43:40|1025.6|1024.1|1025.5|1024.5|1025.6|1024.7|1025.3|1024.1|3
1648748630000|2022-03-31 17:43:50|1025.2|1024.6|1025.6|1024.1|1025.7|1024.6|1025.2|1024.1|1
1648748640000|2022-03-31 17:44:00|1025.3|1024.3|1025.5|1024.5|1025.5|1024.5|1025|1024.2|2
1648748660000|2022-03-31 17:44:20|1025.4|1024.4|1025.7|1024.7|1025.8|1025|1025.4|1024.3|3
1648748670000|2022-03-31 17:44:30|||||||||4
1648748680000|2022-03-31 17:44:40|1025.5|1024.9|1025.5|1024.9|1025.7|1024.9|1025.3|1024.2|3
1648748690000|2022-03-31 17:44:50|1025.4|1024.8|1025.6|1024.6|1025.7|1024.8|1025.3|1024.1|1
1648748700000|2022-03-31 17:45:00|1025.7|1024.7|1026.2|1025.2|1026.6|1025.2|1025.5|1024.7|7
1648748710000|2022-03-31 17:45:10|1026.6|1025.1|1026.1|1024.6|1026.6|1025.1|1026|1024.6|2
1648748720000|2022-03-31 17:45:20|1025.7|1024.7|1025.6|1024.6|1025.7|1024.7|1025.5|1024.5|4
1648748730000|2022-03-31 17:45:30|1026|1025|1026|1025|1026|1025|1026|1025|7
1648748740000|2022-03-31 17:45:40|1025.8|1024.5|1025.8|1024.3|1025.8|1024.5|1025.8|1024.3|6
1648748750000|2022-03-31 17:45:50|1025.5|1024.5|1024.9|1023.9|1025.8|1024.5|1024.8|1023.8|14
1648748760000|2022-03-31 17:46:00|1024.8|1023.8|1026|1024.5|1026.1|1024.6|1024.6|1023.6|4
1648748770000|2022-03-31 17:46:10|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|0
1648748780000|2022-03-31 17:46:20|1026|1024.5|1025.9|1024.4|1026|1024.5|1025.9|1024.4|0
1648748790000|2022-03-31 17:46:30|1026|1024.5|1025.4|1023.9|1026|1024.5|1025.4|1023.9|0
1648748800000|2022-03-31 17:46:40|1026.3|1024.8|1026.2|1024.7|1026.3|1024.8|1026.1|1024.6|5
1648748810000|2022-03-31 17:46:50|1026|1024.5|1026.1|1024.6|1026.4|1025.1|1025.5|1024|2
1648748820000|2022-03-31 17:47:00|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1648748830000|2022-03-31 17:47:10|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1648748840000|2022-03-31 17:47:20|1025.5|1024.9|1025.1|1024.1|1025.7|1024.9|1025.1|1024|1
1648748850000|2022-03-31 17:47:30|1024.8|1024.2|1024.9|1023.9|1025|1024.2|1024.8|1023.5|2
1648748860000|2022-03-31 17:47:40|1024.5||1024.5||1024.5||1024.5||0
1648748870000|2022-03-31 17:47:50|1025.3|1023.8|1025.2|1023.7|1025.3|1023.8|1025.2|1023.7|4
1648748880000|2022-03-31 17:48:00|1024.7|1023.2|1024.7|1023.2|1024.8|1023.3|1024.7|1023.2|2
1648748890000|2022-03-31 17:48:10|1024.4|1023.4|1024.7|1023.2|1024.9|1023.4|1024.4|1023.2|23
1648748900000|2022-03-31 17:48:20|1024.6|1023.1|1023.9|1022.9|1024.6|1023.2|1023.2|1022.5|27
1648748910000|2022-03-31 17:48:30|1023.5|1022|1022|1021.4|1023.6|1022.1|1022|1021.1|30
1648748920000|2022-03-31 17:48:40|1022.1|1021.5|1022.9|1021.4|1022.9|1021.7|1022.1|1021.3|2
1648748930000|2022-03-31 17:48:50|1022.4|1020.9|1022.2|1020.7|1022.4|1020.9|1022.2|1020.7|15
1648748940000|2022-03-31 17:49:00|1021.5|1020.9|1021.8|1020.8|1021.8|1020.9|1021.3|1020.7|19
1648748950000|2022-03-31 17:49:10|1021.5|1020.9|1020.4|1018.9|1021.8|1020.9|1020.1|1018.6|13
1648748960000|2022-03-31 17:49:20|1020|1019|1019.8|1018.3|1020|1019.2|1019.4|1018.2|11
1648748970000|2022-03-31 17:49:30|1019.9|1018.4|1017.5|1016.5|1019.9|1018.5|1017.3|1016.5|10
1648748980000|2022-03-31 17:49:40|1017.6|1016.6|1018|1016.5|1018.7|1017.3|1017.6|1016.5|10
1648748990000|2022-03-31 17:49:50|1017.9|1016.4|1018.2|1016.7|1018.2|1016.7|1017.2|1016.2|3
1648749000000|2022-03-31 17:50:00|1017.9|1016.4|1017.5|1016.5|1018|1016.7|1017.3|1016.2|0
1648749010000|2022-03-31 17:50:10|1017.3|1016.7|1018.3|1016.8|1018.3|1016.8|1017.3|1016.4|3
1648749020000|2022-03-31 17:50:20|1018.5|1017|1018.9|1017.4|1019.3|1018|1018.5|1017|3
1648749030000|2022-03-31 17:50:30|1018.8|1017.3|1018.5|1017.5|1018.8|1017.6|1018.2|1017.3|2
1648749040000|2022-03-31 17:50:40|1018.2|1017.6|1018.2|1017.6|1018.5|1017.6|1018.1|1017.5|2
1648749050000|2022-03-31 17:50:50|1018.5|1017.5|1021.1|1019.6|1021.1|1020|1018.5|1017.5|11
1648749060000|2022-03-31 17:51:00|1021|1020|1021.3|1019.8|1021.3|1020|1021|1019.8|7
1648749070000|2022-03-31 17:51:10|1021.4|1019.9|1021|1020|1021.4|1020|1021|1019.9|0
1648749080000|2022-03-31 17:51:20|1020.7|1020.1|1020.6|1019.1|1021.9|1020.4|1020.6|1019.1|2
1648749090000|2022-03-31 17:51:30|1022|1021|1020.6|1019.1|1022|1021|1020.6|1019.1|7
1648749100000|2022-03-31 17:51:40|1020.7|1019.2|1020.5|1019|1020.9|1019.4|1020.5|1019|0
1648749110000|2022-03-31 17:51:50|1022.3|1020.8|1022.4|1020.9|1022.5|1021|1022.1|1020.6|8
1648749120000|2022-03-31 17:52:00|1022.5|1021|1022.2|1020.7|1022.5|1021|1022.2|1020.7|1
1648749130000|2022-03-31 17:52:10|1021.8|1020.8|1023|1021.5|1023.3|1021.8|1021.8|1020.8|1
1648749150000|2022-03-31 17:52:30|1022.9|1021.9|1023.4|1021.9|1023.4|1021.9|1022.9|1021.9|2
1648749160000|2022-03-31 17:52:40|1023.1|1022.5|1023.8|1022.3|1025|1023.5|1023.1|1022.3|48
1648749170000|2022-03-31 17:52:50|1024|1022.5|1023.8|1022.3|1024|1022.5|1023.8|1022.3|13
1648749180000|2022-03-31 17:53:00|1023.6|1022.6|1024|1023|1024|1023|1023.6|1022.5|10
1648749190000|2022-03-31 17:53:10|1023.9|1022.9|1022.8|1021.8|1024.2|1022.9|1022.6|1021.5|10
1648749200000|2022-03-31 17:53:20|1022.7|1021.7|1023.3|1022.3|1023.4|1022.4|1022.7|1021.7|7
1648749220000|2022-03-31 17:53:40|1023|1022.4|1023.3|1022.3|1023.3|1022.4|1023|1022.3|10
1648749230000|2022-03-31 17:53:50|1023.4|1022.4|1023.1|1022.1|1023.4|1022.5|1022.8|1022|13
1648749240000|2022-03-31 17:54:00|1022.7|1022|1022.3|1021.7|1022.7|1022|1022.1|1021.5|3
1648749250000|2022-03-31 17:54:10|1022.4|1021.8|1022.7|1021.7|1023|1022|1022.4|1021.7|1
1648749270000|2022-03-31 17:54:30|1022.5|1021.9|1022.4|1021.8|1022.5|1021.9|1022.4|1021.8|0
1648749280000|2022-03-31 17:54:40|1022.6|1022|1022.4|1021.4|1022.7|1022|1022.4|1021.2|4
1648749290000|2022-03-31 17:54:50|1022||1022||1022||1022||0
1648749300000|2022-03-31 17:55:00|1022.2|1021.2|1022|1020.5|1022.2|1021.2|1021.8|1020.3|24
1648749320000|2022-03-31 17:55:20|1021.7|1020.7|1022|1021|1022.2|1021|1020.8|1019.9|4
1648749330000|2022-03-31 17:55:30|||||||||17
1648749340000|2022-03-31 17:55:40|1021.8|1020.3|1021.2|1020.6|1021.9|1020.6|1021.2|1020.3|2
1648749350000|2022-03-31 17:55:50|1021.4|1020.4|1021.5|1020.5|1021.6|1020.6|1021.4|1020.4|2
1648749360000|2022-03-31 17:56:00|1021|1019.5|1021.3|1019.8|1021.4|1020.3|1021|1019.5|2
1648749370000|2022-03-31 17:56:10|1020.9|1019.9|1021|1020.4|1021|1020.4|1020|1019.2|3
1648749380000|2022-03-31 17:56:20|1021.2|1020.2|1021.7|1020.2|1021.7|1020.4|1021|1020.1|6
1648749390000|2022-03-31 17:56:30|1021.2|1020.6|1022|1020.5|1022|1020.6|1021.2|1020.2|4
1648749400000|2022-03-31 17:56:40|1022.4|1020.9|1022.2|1020.7|1022.4|1020.9|1022.2|1020.7|4
1648749410000|2022-03-31 17:56:50|1022.1|1020.6|1020.9|1019.9|1022.1|1020.6|1020.9|1019.7|1
1648749420000|2022-03-31 17:57:00|1020.8|1019.8|1020.6|1019.1|1021.4|1019.9|1019.8|1018.8|5
1648749430000|2022-03-31 17:57:10|1020.7|1019.2|1020.7|1019.2|1020.7|1019.2|1020.7|1019.2|5
1648749440000|2022-03-31 17:57:20|1020.2|1019.1|1020.1|1019.1|1020.2|1019.1|1020.1|1019.1|4
1648749450000|2022-03-31 17:57:30|1020.6|1019|1020.6|1019.1|1020.6|1019.1|1020.4|1018.9|1
1648749460000|2022-03-31 17:57:40|1020.5|1019|1020.1|1019.1|1020.6|1019.1|1020.1|1019|0
1648749470000|2022-03-31 17:57:50|1020.8|1019.3|1021|1019.5|1021|1019.5|1020.8|1019.3|1
1648749480000|2022-03-31 17:58:00|1020.9|1019.4|1021|1019.5|1021|1019.5|1020.5|1019|1
1648749490000|2022-03-31 17:58:10|1020.5|1019.1|1020.4|1018.9|1021.2|1019.7|1019.7|1018.2|15
1648749500000|2022-03-31 17:58:20|1020|1019|1019.1|1018.5|1020.6|1019.2|1019.1|1018.5|5
1648749510000|2022-03-31 17:58:30|1019.2|1018.6|1021.3|1019.8|1021.3|1019.8|1019.2|1018.2|5
1648749520000|2022-03-31 17:58:40|1022.2|1020.7|1022|1020.5|1022.2|1020.7|1021.9|1020.4|17
1648749530000|2022-03-31 17:58:50|1022.2|1020.7|1022.5|1021|1022.5|1021|1021.3|1020.6|4
1648749540000|2022-03-31 17:59:00|1022.4|1020.9|1022.8|1021.3|1022.8|1021.3|1021.4|1020.7|9
1648749550000|2022-03-31 17:59:10|||||||||1
1648749560000|2022-03-31 17:59:20|1022.4|1021.4|1023.1|1021.6|1023.1|1021.6|1022.2|1021.2|1
1648749570000|2022-03-31 17:59:30|1023.2|1021.7|1023.2|1021.7|1023.2|1021.7|1023.2|1021.7|0
1648749580000|2022-03-31 17:59:40|1022.9|1021.9|1023.2|1022.2|1023.2|1022.2|1022.7|1021.7|1
1648749590000|2022-03-31 17:59:50|1023.5|1022|1023.6|1023|1023.6|1023|1023.3|1022|11
1648749600000|2022-03-31 18:00:00|1023.5|1022|1023|1022|1023.5|1022.7|1022.8|1021.8|10
1648749610000|2022-03-31 18:00:10|1022.7|1022.1|1022.5|1021|1023|1022.3|1022.1|1020.6|7
1648749620000|2022-03-31 18:00:20|1022.4|1021.4|1021.5|1020.5|1022.6|1021.6|1021.5|1020.5|8
1648749630000|2022-03-31 18:00:30|1021.2|1020|1021.5|1020|1021.5|1020.4|1020|1019|26
1648749640000|2022-03-31 18:00:40|1021.3|1020.3|1020.8|1019.3|1021.3|1020.3|1020.6|1019.1|5
1648749650000|2022-03-31 18:00:50|1020.5|1019.9|1020.4|1019.4|1020.9|1019.9|1020.4|1019.4|13
1648749660000|2022-03-31 18:01:00|1020.1|1019.5|1020.5|1019|1021.8|1020.3|1020|1018.9|53
1648749670000|2022-03-31 18:01:10|1020.6|1019.1|1020.2|1019.2|1020.6|1019.2|1020.2|1019|1
1648749680000|2022-03-31 18:01:20|1020.1|1019.1|1020.2|1019.2|1020.4|1019.2|1019.8|1018.9|4
1648749690000|2022-03-31 18:01:30|1020.4|1018.9|1020.2|1019.2|1020.4|1019.2|1020.2|1018.8|0
1648749700000|2022-03-31 18:01:40|1020|1019.4|1019.9|1019.3|1020|1019.4|1019.9|1019.3|6
1648749710000|2022-03-31 18:01:50|1020.1|1019.1|1019.7|1018.7|1020.1|1019.1|1019.2|1018.4|13
1648749720000|2022-03-31 18:02:00|1020.4|1018.9|1020.5|1019.9|1020.8|1019.9|1020.2|1018.9|5
1648749730000|2022-03-31 18:02:10|1020.4|1019.8|1020.4|1019.8|1020.4|1019.8|1020.4|1019.8|0
1648749740000|2022-03-31 18:02:20|1020.3|1019.7|1020.7|1019.7|1021.2|1019.7|1020.3|1019.5|2
1648749750000|2022-03-31 18:02:30|1020.4|1019.8|1020.3|1019.7|1020.4|1019.8|1020.3|1019.7|1
1648749760000|2022-03-31 18:02:40|1021.9|1020.4|1020.7|1019.2|1022|1020.7|1020.7|1019.2|2
1648749770000|2022-03-31 18:02:50|1019.2|1018.2|1019.1|1018.5|1019.6|1018.5|1018.9|1018|12
1648749780000|2022-03-31 18:03:00|1018.9|1018.3|1019.6|1018.1|1019.6|1018.4|1018.7|1018|8
1648749790000|2022-03-31 18:03:10|1019.5|1018|1019.4|1017.9|1019.5|1018|1018.4|1017.4|36
1648749800000|2022-03-31 18:03:20|1019.3|1017.8|1018.6|1017.6|1019.4|1018.1|1018.6|1017.6|1
1648749810000|2022-03-31 18:03:30|1018.5|1017.5|1019.4|1017.9|1019.4|1017.9|1018.5|1017.5|14
1648749820000|2022-03-31 18:03:40|1019.3|1017.8|1019.1|1017.6|1019.3|1017.9|1018.2|1017.5|3
1648749830000|2022-03-31 18:03:50|1019|1017.5|1019.2|1018.2|1019.2|1018.2|1019|1017.5|1
1648749840000|2022-03-31 18:04:00|1019.1|1018.5|1019.4|1018.4|1019.4|1018.5|1019.1|1018.4|6
1648749850000|2022-03-31 18:04:10|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|1019.5|1018.5|7
1648749860000|2022-03-31 18:04:20|1019.3|1018.7|1019.5|1018.5|1019.5|1018.8|1019.3|1018.5|9
1648749870000|2022-03-31 18:04:30|1021.3|1020.7|1020.8|1019.3|1021.3|1020.7|1020.8|1019.3|32
1648749880000|2022-03-31 18:04:40|1020.9|1019.4|1021.1|1019.6|1021.7|1020.4|1020.7|1019.3|3
1648749890000|2022-03-31 18:04:50|1021.2|1019.7|1020.4|1019.4|1021.3|1020|1020.1|1019.4|4
1648749900000|2022-03-31 18:05:00|1020.1|1019.1|1019.1|1018.5|1020.6|1019.2|1019.1|1018.5|58
1648749910000|2022-03-31 18:05:10|1019.2|1018.6|1020.2|1018.7|1020.9|1019.5|1019.2|1018.6|19
1648749920000|2022-03-31 18:05:20|1020.1|1018.6|1019.9|1018.9|1020.7|1019.5|1019.9|1018.4|5
1648749930000|2022-03-31 18:05:30|1019.6|1019|1019.5|1018.5|1019.6|1019|1019.5|1018.5|3
1648749940000|2022-03-31 18:05:40|1019.2|1018.6|1020.3|1018.8|1020.3|1018.8|1019.2|1018.4|11
1648749950000|2022-03-31 18:05:50|1020.2|1018.7|1021.3|1019.8|1021.4|1020.2|1019.5|1018.5|11
1648749960000|2022-03-31 18:06:00|1020.7|1020.1|1021.6|1020.1|1021.8|1020.5|1020.7|1019.9|44
1648749980000|2022-03-31 18:06:20|1021.7|1020.2|1020|1018.5|1021.7|1020.2|1019.9|1018.5|12
1648749990000|2022-03-31 18:06:30|1019.9|1018.9|1021.2|1019.7|1021.2|1019.7|1019.9|1018.9|7
1648750000000|2022-03-31 18:06:40|1021|1020|1021|1020|1021.4|1020.1|1021|1019.7|3
1648750010000|2022-03-31 18:06:50|1020.6|1019.7|1020.7|1019.2|1020.8|1019.9|1020.3|1019.2|33
1648750020000|2022-03-31 18:07:00|1020|1019.4|1020.9|1019.4|1020.9|1019.4|1020|1019.3|2
1648750030000|2022-03-31 18:07:10|1021|1019.5|1021.2|1019.7|1021.7|1020.2|1020.5|1019.5|11
1648750040000|2022-03-31 18:07:20|1021.3|1019.8|1021|1020|1021.3|1020.1|1021|1019.7|17
1648750050000|2022-03-31 18:07:30|||||||||3
1648750060000|2022-03-31 18:07:40|1020.8|1020.2|1020.7|1020.1|1020.8|1020.2|1020.7|1020.1|0
1648750070000|2022-03-31 18:07:50|1020.9|1019.9|1021.2|1020.2|1021.2|1020.2|1020.5|1019.7|5
1648750080000|2022-03-31 18:08:00|1021|1020|1020.6|1019.6|1021.3|1020.2|1020.4|1019.4|14
1648750090000|2022-03-31 18:08:10|1020.9|1019.4|1020.3|1018.8|1021.1|1020.1|1020|1018.8|3
1648750100000|2022-03-31 18:08:20|1020.4|1018.9|1019.7|1019.1|1020.4|1019.2|1019.3|1018.7|40
1648750110000|2022-03-31 18:08:30|1019.6|1019|1019.2|1018.2|1019.9|1019.1|1019.1|1018.2|13
1648750120000|2022-03-31 18:08:40|1019.4|1017.9|1018.7|1017.7|1019.5|1018.4|1018.7|1017.7|50
1648750130000|2022-03-31 18:08:50|1018.6|1018|1018.6|1018|1019.2|1018|1017.9|1017|11
1648750140000|2022-03-31 18:09:00|1018.5|1017.9|1018.6|1017.6|1019|1017.9|1018|1017.1|26
1648750150000|2022-03-31 18:09:10|1018.8|1017.3|1018.4|1016.9|1018.9|1017.6|1017.6|1016.7|45
1648750160000|2022-03-31 18:09:20|1018.3|1016.8|1015.3|1014.3|1018.3|1017|1014.8|1014.1|83
1648750170000|2022-03-31 18:09:30|1014.4|1013.4|1014|1012.5|1015.3|1013.9|1013.6|1012.5|45
1648750180000|2022-03-31 18:09:40|1013.8|1013.2|1014.1|1012.6|1014.1|1013.3|1013|1011.6|49
1648750190000|2022-03-31 18:09:50|1013.9|1012.4|1014|1012.5|1014.4|1012.9|1013.3|1012.4|94
1648750200000|2022-03-31 18:10:00|1014.5|1013|1014.1|1013.1|1014.5|1013.3|1013.5|1012.9|39
1648750210000|2022-03-31 18:10:10|1015.1|1013.6|1014.8|1014.2|1015.5|1014.2|1014.8|1013.6|4
1648750220000|2022-03-31 18:10:20|1014.6|1014|1016.1|1014.6|1016.3|1014.9|1014.6|1014|13
1648750230000|2022-03-31 18:10:30|1015.4|1014.8|1014.3|1012.8|1016.1|1014.8|1014.3|1012.8|69
1648750240000|2022-03-31 18:10:40|1014.6|1013.1|1013.1|1012.1|1014.6|1013.1|1012.9|1011.5|22
1648750250000|2022-03-31 18:10:50|1013.3|1011.8|1012.5|1011.5|1013.4|1012.6|1012.2|1011.5|61
1648750260000|2022-03-31 18:11:00|1012.2|1011.6|1011.5|1010|1012.9|1011.6|1010.8|1010|37
1648750270000|2022-03-31 18:11:10|1011.4|1010.4|1010.1|1009.1|1011.4|1010.4|1010|1009.1|30
1648750280000|2022-03-31 18:11:20|1011.3|1009.8|1011.1|1010.1|1011.6|1010.1|1010.2|1009.4|5
1648750290000|2022-03-31 18:11:30|1010.7|1009.8|1011.1|1009.6|1011.8|1010.3|1010.4|1009.5|10
1648750300000|2022-03-31 18:11:40|1011.2|1009.7|1010.5|1009.5|1011.2|1009.9|1010.2|1009.5|14
1648750310000|2022-03-31 18:11:50|1010.1|1009.1|1008.9|1007.4|1011|1009.7|1008.8|1007.3|23
1648750320000|2022-03-31 18:12:00|1008.5|1007.5|1008|1007.4|1009.5|1008|1007.8|1006.4|102
1648750330000|2022-03-31 18:12:10|1007.9|1007.3|1007.8|1007.2|1009.8|1008.7|1007.8|1006.4|25
1648750340000|2022-03-31 18:12:20|1008|1007.4|1007.4|1006.4|1008|1007.4|1007.4|1006.2|17
1648750350000|2022-03-31 18:12:30|1008.1|1006.6|1007.7|1007.1|1009.7|1008.2|1007.7|1006.6|48
1648750360000|2022-03-31 18:12:40|1007.8|1007.2|1007.5|1006.9|1009|1007.5|1007.2|1006.2|33
1648750370000|2022-03-31 18:12:50|1007.6|1006.6|1006.8|1006.2|1008.2|1007.1|1006.8|1005.9|83
1648750380000|2022-03-31 18:13:00|1006.7|1006.1|1007.7|1006.7|1008.2|1007.4|1006.5|1005.5|117
1648750390000|2022-03-31 18:13:10|1007.9|1006.4|1005.6|1004.6|1007.9|1006.5|1005.3|1004.6|84
1648750400000|2022-03-31 18:13:20|1005|1004.4|1006.4|1004.9|1006.5|1005.5|1005|1004.1|30
1648750410000|2022-03-31 18:13:30|1006.2|1005.6|1006.7|1005.7|1006.8|1006|1005.7|1005.1|25
1648750420000|2022-03-31 18:13:40|1006.3|1005.9|1005.2|1004.6|1006.7|1005.9|1004.8|1003.9|44
1648750430000|2022-03-31 18:13:50|1006.5|1005|1007.3|1006.7|1008.8|1007.5|1005.9|1004.8|56
1648750440000|2022-03-31 18:14:00|1007.2|1006.2|1003.6|1002.6|1007.2|1006.2|1002.3|1001.7|209
1648750450000|2022-03-31 18:14:10|1003.3|1002.7|1003.8|1003.2|1004.1|1003.2|1002|1001.2|192
1648750460000|2022-03-31 18:14:20|1003.7|1003.1|1004.9|1003.9|1006.3|1005.6|1003.5|1002.9|134
1648750470000|2022-03-31 18:14:30|1005|1004|1004.5|1003.9|1005.5|1004.5|1003.8|1003.2|141
1648750480000|2022-03-31 18:14:40|1004.3|1003.7|1004.4|1003.4|1004.7|1004.1|1004|1003.1|152
1648750490000|2022-03-31 18:14:50|1004.6|1003.1|1005.4|1004.8|1005.9|1005.2|1004.3|1003.1|128
1648750500000|2022-03-31 18:15:00|1005.8|1004.7|1006.3|1005.7|1006.5|1005.8|1005.2|1004.3|104
1648750510000|2022-03-31 18:15:10|1006.2|1005.6|1006.4|1005.8|1006.8|1006.2|1006.2|1005.5|41
1648750520000|2022-03-31 18:15:20|1006.2|1005.6|1007.4|1006.8|1007.4|1006.8|1006.2|1005.6|37
1648750530000|2022-03-31 18:15:30|1007.3|1006.7|1007.6|1007|1007.9|1007.2|1007.3|1006.7|45
1648750540000|2022-03-31 18:15:40|1007.3|1006.7|1007.6|1006.6|1007.7|1007.1|1007.3|1006.4|32
1648750550000|2022-03-31 18:15:50|1007.5|1006.9|1007.7|1006.7|1007.8|1006.9|1007.5|1006.6|5
1648750560000|2022-03-31 18:16:00|1007.5|1006.9|1007.9|1007.3|1007.9|1007.3|1007.4|1006.8|15
1648750570000|2022-03-31 18:16:10|1008|1007.4|1008.6|1007.6|1008.7|1007.7|1008|1006.8|7
1648750580000|2022-03-31 18:16:20|1008.5|1007.9|1008.5|1007.9|1008.6|1008|1008.5|1007.9|24
1648750590000|2022-03-31 18:16:30|1008.1|1007|1007.2|1006.6|1008.2|1007.6|1007.2|1006.6|24
1648750600000|2022-03-31 18:16:40|1006.7|1006.1|1007|1006.4|1007.8|1006.4|1006.7|1006|58
1648750610000|2022-03-31 18:16:50|1007.1|1006.5|1007.1|1006.1|1007.1|1006.5|1006.8|1006.1|3
1648750620000|2022-03-31 18:17:00|1006.8|1006.2|1007|1006.4|1007.1|1006.5|1006.8|1006.2|12
1648750630000|2022-03-31 18:17:10|1007.1|1006.5|1007.4|1006.8|1007.4|1006.8|1007.1|1006.2|4
1648750640000|2022-03-31 18:17:20|1008.1|1007.1|1007.8|1007.2|1008.1|1007.3|1007.7|1007.1|19
1648750650000|2022-03-31 18:17:30|1007.7|1007.1|1007.6|1006.1|1007.9|1007.3|1007.4|1006.1|15
1648750660000|2022-03-31 18:17:40|1007.3|1006.3|1007.4|1006.4|1007.4|1006.4|1007.3|1006.3|6
1648750670000|2022-03-31 18:17:50|1007.1|1006.5|1006.9|1006.3|1007.1|1006.5|1006.9|1006.3|8
1648750680000|2022-03-31 18:18:00|1007.4|1006.4|1006.8|1005.8|1007.6|1006.4|1006.5|1005.8|19
1648750690000|2022-03-31 18:18:10|1006.6|1005.6|1005.4|1004.8|1006.6|1005.6|1005.2|1004.6|14
1648750700000|2022-03-31 18:18:20|1005.2|1004.6|1004.4|1003.8|1005.3|1004.6|1004.4|1003.8|28
1648750710000|2022-03-31 18:18:30|1004.5|1003.5|1003.9|1003.3|1004.8|1003.9|1003.9|1003.2|24
1648750720000|2022-03-31 18:18:40|1003.8|1003.2|1003.9|1003.3|1003.9|1003.3|1003.8|1003.2|3
1648750730000|2022-03-31 18:18:50|1004|1003.4|1005.5|1004|1005.5|1004.1|1004|1003.4|2
1648750740000|2022-03-31 18:19:00|1004.9|1003.9|1004.9|1004.3|1005.1|1004.5|1004.7|1003.6|6
1648750750000|2022-03-31 18:19:10|1004.8|1004.2|1004.9|1004.3|1005|1004.4|1004.8|1004.2|0
1648750760000|2022-03-31 18:19:20|1005.1|1004.1|1005.9|1004.9|1005.9|1004.9|1004.8|1004|10
1648750770000|2022-03-31 18:19:30|1005.6|1005|1004.8|1003.8|1005.9|1005|1004.6|1003.6|59
1648750780000|2022-03-31 18:19:40|1004.7|1003.7|1004.4|1003.8|1004.8|1004|1004.4|1003.3|8
1648750790000|2022-03-31 18:19:50|1004.6|1003.6|1005.6|1004.1|1005.6|1004.1|1004.5|1003|32
1648771200000|2022-04-01 00:00:00|1005.8|1004.8|1006.1|1004.6|1007.9|1006.4|1005.8|1004.6|15
1648771210000|2022-04-01 00:00:10|1006|1004.5|1007.2|1005.7|1007.2|1005.7|1005.7|1004.2|6
1648771220000|2022-04-01 00:00:20|1007.4|1005.9|1007.5|1006|1008|1006.7|1007.4|1005.9|15
1648771230000|2022-04-01 00:00:30|1007.4|1005.9|1007.5|1006|1007.5|1006|1007.4|1005.9|5
1648771240000|2022-04-01 00:00:40|1007.1|1005.6|1005.9|1004.4|1007.1|1005.7|1005.9|1004.4|3
1648771250000|2022-04-01 00:00:50|1006.5|1005|1006.4|1004.9|1006.5|1005|1006.4|1004.9|4
1648771260000|2022-04-01 00:01:00|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|8
1648771270000|2022-04-01 00:01:10|1005.4|1003.9|1005.1|1003.6|1005.4|1003.9|1005.1|1003.6|2
1648771280000|2022-04-01 00:01:20|1004.9|1003.4|1004.9|1003.4|1004.9|1003.4|1004.9|1003.4|0
1648771290000|2022-04-01 00:01:30|1004.2|1003.2|1003.4|1001.9|1004.4|1003.2|1003.4|1001.9|6
1648771300000|2022-04-01 00:01:40|1002.7|1001.2|999.9|998.4|1002.7|1001.2|999.3|997.8|33
1648771320000|2022-04-01 00:02:00|999.8|998.3|999.8|998.3|999.8|998.3|999.8|998.3|2
1648771330000|2022-04-01 00:02:10|||||||||4
1648771340000|2022-04-01 00:02:20|999.7|998.2|997|995.5|999.7|998.2|996.8|995.3|14
1648771350000|2022-04-01 00:02:30|996.9|995.4|996.3|995.3|996.9|995.7|995.9|994.8|10
1648771360000|2022-04-01 00:02:40|996|994.5|993.7|992.7|996|994.5|993.7|992.7|46
1648771370000|2022-04-01 00:02:50|993.5|992.5|993.7|992.2|993.7|992.5|992.9|992.2|11
1648771380000|2022-04-01 00:03:00|993.8|992.3|996|994.5|996.5|995|993.8|992.3|5
1648771400000|2022-04-01 00:03:20|996.3|994.8|998.5|997|998.5|997|996.3|994.8|2
1648771410000|2022-04-01 00:03:30|998.2|996.7|998|997|998.2|997|997.9|996.6|2
1648771420000|2022-04-01 00:03:40|998.1|996.6|998.1|996.6|998.1|996.6|998.1|996.6|1
1648771430000|2022-04-01 00:03:50|998.5|997|998.4|996.9|998.5|997|998.4|996.9|3
1648771440000|2022-04-01 00:04:00|998.5|997|999|997.5|999|997.5|998.5|997|3
1648771450000|2022-04-01 00:04:10|999.4|997.9|999.5|998|999.5|998|999.4|997.9|0
1648771460000|2022-04-01 00:04:20|999.6|998.1|1000.5|999|1000.5|999|999.6|998.1|4
1648771470000|2022-04-01 00:04:30|1000.2|998.7|1001.4|999.9|1001.6|1000.6|1000.2|998.7|9
1648771480000|2022-04-01 00:04:40|1001.8|1000.3|1002.4|1000.9|1002.4|1000.9|1001.8|1000.3|3
1648771490000|2022-04-01 00:04:50|1002.6|1001.4|1002.1|1001.1|1002.6|1001.7|1002.1|1000.7|3
1648771500000|2022-04-01 00:05:00|1002.3|1000.8|1002|1000.5|1002.3|1000.8|1001.9|1000.4|7
1648771510000|2022-04-01 00:05:10|1002.2|1000.7|1002|1000.5|1002.3|1000.8|1001.9|1000.4|24
1648771520000|2022-04-01 00:05:20|1002.3|1000.8|1001.9|1000.4|1002.3|1000.8|1001.9|1000.4|0
1648771530000|2022-04-01 00:05:30|1002|1000.5|1001.9|1000.4|1002.2|1000.7|1001.9|1000.4|0
1648771550000|2022-04-01 00:05:50|||||||||1
1648771560000|2022-04-01 00:06:00|1002.2|1000.7|1004.4|1002.9|1004.4|1002.9|1002.2|1000.7|7
1648771570000|2022-04-01 00:06:10|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|0
1648771580000|2022-04-01 00:06:20|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|1004.2|1002.7|0
1648771590000|2022-04-01 00:06:30|1005.2|1003.7|1005|1004|1005.3|1004.3|1004.9|1003.7|0
1648771600000|2022-04-01 00:06:40|1005.2|1004.2|1005.2|1004.2|1005.5|1004.4|1004.9|1003.9|3
1648771610000|2022-04-01 00:06:50|1005.5|1004|1006.1|1004.6|1006.1|1004.6|1005.2|1004|1
1648771620000|2022-04-01 00:07:00|1006.6|1005.1|1007|1006|1007|1006.2|1006.6|1005.1|5
1648771630000|2022-04-01 00:07:10|1006.8|1006.2|1006.6|1005.1|1006.9|1006.3|1006.6|1005.1|3
1648771640000|2022-04-01 00:07:20|1006.2|1005.6|1006.9|1005.4|1006.9|1005.6|1006.2|1005.2|5
1648771650000|2022-04-01 00:07:30|1006.6|1006|1006.9|1005.4|1006.9|1006|1006.6|1005.4|2
1648771660000|2022-04-01 00:07:40|1006.7|1005.2|1006|1004.5|1006.7|1005.3|1006|1004.5|0
1648771670000|2022-04-01 00:07:50|1006.1|1004.6|1006.9|1005.4|1006.9|1005.4|1005.8|1004.6|4
1648771680000|2022-04-01 00:08:00|1006.8|1005.3|1007.8|1006.3|1007.8|1006.3|1006.7|1005.3|4
1648771690000|2022-04-01 00:08:10|1007.6|1006.6|1007.7|1006.2|1008.3|1007.5|1007.6|1006.2|14
1648771700000|2022-04-01 00:08:20|1007.6|1006.1|1007|1005.5|1007.6|1006.1|1007|1005.5|0
1648771710000|2022-04-01 00:08:30|1007.3|1005.8|1006.8|1005.3|1007.3|1005.8|1006.8|1005.3|0
1648771720000|2022-04-01 00:08:40|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1648771730000|2022-04-01 00:08:50|1006.8|1005.3|1006.9|1005.4|1006.9|1005.4|1006.8|1005.3|0
1648771740000|2022-04-01 00:09:00|1007.5|1006|1007.5|1006|1007.5|1006|1007.2|1005.7|3
1648771750000|2022-04-01 00:09:10|1007|1005.5|1007.4|1005.9|1007.5|1006|1007|1005.5|1
1648771760000|2022-04-01 00:09:20|1007.2|1005.7|1005.7|1004.2|1007.2|1005.7|1005.7|1004.2|1
1648771780000|2022-04-01 00:09:40|1006|1004.5|1006|1004.5|1006|1004.5|1006|1004.5|0
1648771800000|2022-04-01 00:10:00|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|2
1648771830000|2022-04-01 00:10:30|1006.7|1005.2|1007.1|1005.6|1007.1|1005.6|1006.7|1005.2|0
1648771850000|2022-04-01 00:10:50|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|1
1648771860000|2022-04-01 00:11:00|1007.4|1005.9|1007.5|1006|1007.5|1006|1007.4|1005.9|2
1648771870000|2022-04-01 00:11:10|1007.6|1006.1|1008.1|1006.6|1008.1|1006.6|1007.6|1006.1|0
1648771890000|2022-04-01 00:11:30|1008.2|1006.7|1008.2|1007.2|1008.2|1007.2|1008.2|1006.7|0
1648771900000|2022-04-01 00:11:40|1008.3|1006.8|1008.2|1006.7|1008.3|1006.8|1008|1006.5|1
1648771920000|2022-04-01 00:12:00|1008|1006.5|1009|1007.5|1009|1007.5|1008|1006.5|4
1648771930000|2022-04-01 00:12:10|1009.1|1007.6|1007.5|1006|1009.1|1007.8|1007.5|1006|6
1648771960000|2022-04-01 00:12:40|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|0
1648771970000|2022-04-01 00:12:50|1007.7|1006.2|1007.7|1006.2|1007.7|1006.2|1007.7|1006.2|2
1648771980000|2022-04-01 00:13:00|1008.6|1007.1|1008.6|1007.1|1008.6|1007.1|1008.6|1007.1|7
1648772010000|2022-04-01 00:13:30|1008.9|1007.4|1009.2|1007.7|1009.2|1007.7|1008.9|1007.4|0
1648772020000|2022-04-01 00:13:40|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|0
1648772030000|2022-04-01 00:13:50|1008.8|1007.4|1008.3|1006.8|1008.9|1007.5|1008.1|1006.8|3
1648772040000|2022-04-01 00:14:00|1009.1|1008.5|1010.2|1008.7|1010.4|1008.9|1009.1|1008.3|9
1648772050000|2022-04-01 00:14:10|1010.3|1008.8|1010.4|1008.9|1010.4|1008.9|1010.3|1008.8|0
1648772060000|2022-04-01 00:14:20|1010.3|1008.8|1009.2|1007.7|1010.4|1008.9|1009.2|1007.7|3
1648772070000|2022-04-01 00:14:30|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|0
1648772080000|2022-04-01 00:14:40|1009|1007.5|1009.4|1007.9|1009.4|1007.9|1009|1007.5|0
1648772090000|2022-04-01 00:14:50|1009.5|1008|1009.5|1008|1009.5|1008|1009.5|1008|0
1648772100000|2022-04-01 00:15:00|1009.6|1008.1|1008.1|1006.6|1010|1008.5|1008.1|1006.6|13
1648772110000|2022-04-01 00:15:10|1007.1|1006.5|1006.3|1004.8|1007.1|1006.5|1006.2|1004.7|1
1648772120000|2022-04-01 00:15:20|1006.8|1005.3|1007|1005.5|1007|1005.5|1006.8|1005.3|7
1648772130000|2022-04-01 00:15:30|1007.1|1005.6|1008.3|1006.8|1008.3|1006.8|1007.1|1005.6|1
1648772150000|2022-04-01 00:15:50|1008.2|1006.7|1008.1|1006.6|1008.2|1006.7|1008|1006.5|0
1648772160000|2022-04-01 00:16:00|1008.2|1006.7|1008.8|1007.8|1008.8|1007.8|1008.2|1006.7|4
1648772170000|2022-04-01 00:16:10|1008.9|1007.9|1008.9|1007.9|1008.9|1007.9|1008.9|1007.9|0
1648772180000|2022-04-01 00:16:20|||||||||1
1648772190000|2022-04-01 00:16:30|1009.7|1008.2|1010|1008.5|1010.2|1008.7|1009.7|1008.2|5
1648772200000|2022-04-01 00:16:40|1009.8|1008.3|1009.5|1008|1009.8|1008.3|1009.5|1008|0
1648772210000|2022-04-01 00:16:50|1009.4|1007.9|1010.1|1008.6|1010.1|1008.6|1009.3|1007.8|3
1648772220000|2022-04-01 00:17:00|1010.2|1008.7|1010.1|1008.6|1010.2|1008.7|1010|1008.5|2
1648772230000|2022-04-01 00:17:10|1010.2|1008.7|1010.1|1008.6|1010.3|1008.8|1010.1|1008.6|0
1648772240000|2022-04-01 00:17:20|1010.2|1008.7|1010.1|1008.6|1010.3|1008.8|1010.1|1008.6|0
1648772250000|2022-04-01 00:17:30|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|0
1648772260000|2022-04-01 00:17:40|1010.3|1008.8|1010.3|1008.8|1010.3|1008.8|1010.3|1008.8|0
1648772270000|2022-04-01 00:17:50|1010.4|1008.9|1011.5|1010|1011.6|1010.1|1010.4|1008.9|5
1648772280000|2022-04-01 00:18:00|1010.5|1009.9|1010.6|1009.6|1010.6|1009.9|1010.5|1009.6|5
1648772290000|2022-04-01 00:18:10|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|0
1648772310000|2022-04-01 00:18:30|1012|1010.5|1011.9|1010.4|1012|1010.5|1011.5|1010|2
1648772320000|2022-04-01 00:18:40|1011.4|1009.9|1011.3|1009.8|1011.4|1009.9|1011.3|1009.8|1
1648772330000|2022-04-01 00:18:50|1010.6|1010|1011.4|1009.9|1011.4|1010|1010.6|1009.9|1
1648772340000|2022-04-01 00:19:00|1011.5|1010|1011.8|1010.3|1011.8|1010.3|1011.4|1009.9|4
1648772350000|2022-04-01 00:19:10|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|1
1648772360000|2022-04-01 00:19:20|1011.4|1009.9|1011.4|1009.9|1011.4|1009.9|1011.4|1009.9|0
1648772370000|2022-04-01 00:19:30|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|0
1648772380000|2022-04-01 00:19:40|1010.8||1010.8||1010.8||1010.8||0
1648772390000|2022-04-01 00:19:50|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|0
1648772400000|2022-04-01 00:20:00|1010.2|1008.7|1010.5|1009|1010.6|1009.1|1010.2|1008.7|3
1648772420000|2022-04-01 00:20:20|1010.7|1009.2|1010.7|1009.2|1010.7|1009.2|1010.7|1009.2|0
1648772440000|2022-04-01 00:20:40|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|0
1648772460000|2022-04-01 00:21:00|1010.8|1009.2|1010.8|1009.8|1011|1009.8|1009.8|1009|5
1648772470000|2022-04-01 00:21:10|1011.4|1010.4|1011.2|1009.7|1011.4|1010.4|1011.2|1009.7|0
1648772480000|2022-04-01 00:21:20|||||||||4
1648772490000|2022-04-01 00:21:30|1011.1|1010.1|1010.3|1008.8|1011.2|1010.1|1010.3|1008.8|1
1648772500000|2022-04-01 00:21:40|1010.2|1009.6|1010.4|1008.9|1010.4|1009.6|1009.9|1008.4|3
1648772520000|2022-04-01 00:22:00|1010.3|1008.8|1010.5|1009|1010.6|1009.1|1010.3|1008.8|3
1648772530000|2022-04-01 00:22:10|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|0
1648772540000|2022-04-01 00:22:20|1010.5|1009|1010.5|1009|1010.5|1009|1010.5|1009|0
1648772550000|2022-04-01 00:22:30|1010.9|1009.4|1010.6|1009.1|1010.9|1009.5|1010.5|1009.1|2
1648772560000|2022-04-01 00:22:40|1010.8|1009.8|1011.1|1009.6|1011.1|1009.8|1010.8|1009.6|0
1648772570000|2022-04-01 00:22:50|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1010.8|1009.8|1
1648772580000|2022-04-01 00:23:00|1011.1|1009.6|1010.3|1008.8|1011.1|1009.6|1009.7|1008.4|4
1648772600000|2022-04-01 00:23:20|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|0
1648772620000|2022-04-01 00:23:40|1010.5|1009|1010.3|1008.8|1010.5|1009|1010.3|1008.8|2
1648772630000|2022-04-01 00:23:50|1010.1|1008.6|1010|1008.5|1010.1|1008.6|1009.9|1008.4|3
1648772640000|2022-04-01 00:24:00|1010.3|1008.8|1010.8|1009.3|1010.8|1009.3|1010.3|1008.8|2
1648772660000|2022-04-01 00:24:20|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|0
1648772670000|2022-04-01 00:24:30|1011.1|1009.6|1011.1|1009.6|1011.1|1009.6|1011.1|1009.6|0
1648772700000|2022-04-01 00:25:00|1011.9|1010.4|1011.3|1009.8|1011.9|1010.4|1011.2|1009.8|4
1648772710000|2022-04-01 00:25:10|1011.5|1010|1011.6|1010.1|1011.6|1010.1|1011.5|1010|0
1648772720000|2022-04-01 00:25:20|1011.1|1010|1011.3|1009.8|1011.3|1010|1011|1009.8|1
1648772730000|2022-04-01 00:25:30|1010.9|1010.3|1011.3|1009.8|1011.4|1010.3|1010.9|1009.8|1
1648772740000|2022-04-01 00:25:40|1011|1010|1010.6|1009.1|1011|1010|1010.6|1009.1|1
1648772750000|2022-04-01 00:25:50|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|0
1648772760000|2022-04-01 00:26:00|||||||||3
1648772770000|2022-04-01 00:26:10|||||||||1
1648772820000|2022-04-01 00:27:00|1011|1009.5|1011.1|1009.6|1011.1|1009.6|1011|1009.5|3
1648772870000|2022-04-01 00:27:50|1011.2|1009.7|1011.2|1009.7|1011.2|1009.7|1011.2|1009.7|0
1648772880000|2022-04-01 00:28:00|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|3
1648772890000|2022-04-01 00:28:10|1011.4|1009.9|1011.4|1009.9|1011.4|1009.9|1011.4|1009.9|0
1648772900000|2022-04-01 00:28:20|1011.6|1010.1|1011.8|1010.3|1011.8|1010.3|1011.6|1010.1|7
1648772920000|2022-04-01 00:28:40|1011.7|1010.2|1011.7|1010.2|1011.7|1010.2|1011.7|1010.2|0
1648772940000|2022-04-01 00:29:00|1011.9|1010.4|1012|1011|1012|1011|1011.9|1010.4|4
1648772990000|2022-04-01 00:29:50|||||||||1
1648773000000|2022-04-01 00:30:00|1014.3|1012.8|1014.9|1013.4|1014.9|1013.4|1014.3|1012.8|9
1648773010000|2022-04-01 00:30:10|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|4
1648773020000|2022-04-01 00:30:20|1015.2|1013.7|1015.1|1013.6|1015.2|1013.7|1015.1|1013.6|0
1648773050000|2022-04-01 00:30:50|1016.3|1014.8|1016.2|1014.7|1016.3|1014.8|1016.1|1014.6|4
1648773060000|2022-04-01 00:31:00|1016.3|1014.8|1016.4|1014.9|1016.4|1014.9|1016.3|1014.8|2
1648773080000|2022-04-01 00:31:20|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|3
1648773100000|2022-04-01 00:31:40|1013.6|1012.1|1013.7|1012.2|1013.7|1012.2|1013.6|1012.1|2
1648773120000|2022-04-01 00:32:00|1013.6|1012.1|1013.6|1012.1|1013.6|1012.1|1013.6|1012.1|1
1648773140000|2022-04-01 00:32:20|1012.4|1010.9|1012.1|1010.6|1012.4|1010.9|1012.1|1010.6|0
1648773150000|2022-04-01 00:32:30|1012|1010.5|1012|1010.5|1012|1010.5|1012|1010.5|1
1648773170000|2022-04-01 00:32:50|1011.9|1010.4|1012.1|1010.6|1012.1|1010.6|1011.9|1010.4|1
1648773180000|2022-04-01 00:33:00|1012.2|1010.7|1013.1|1011.6|1013.1|1011.6|1012.2|1010.7|1
1648773190000|2022-04-01 00:33:10|1013.2|1011.7|1013.2|1011.7|1013.2|1011.7|1013.2|1011.7|0
1648773200000|2022-04-01 00:33:20|1013.3|1011.8|1013.5|1012|1013.5|1012|1013.3|1011.8|0
1648773220000|2022-04-01 00:33:40|1013.4|1012.8|1013.6|1012.1|1013.6|1012.8|1013.4|1012.1|0
1648773230000|2022-04-01 00:33:50|||||||||1
1648773240000|2022-04-01 00:34:00|1013.8|1012.3|1014.1|1012.6|1014.1|1012.6|1013.8|1012.3|1
1648773250000|2022-04-01 00:34:10|1014.3|1012.8|1014.3|1012.8|1014.3|1012.8|1014.3|1012.8|0
1648773280000|2022-04-01 00:34:40|1014.4|1012.9|1014.4|1012.9|1014.4|1012.9|1014.4|1012.9|11
1648773300000|2022-04-01 00:35:00|1014.6|1013.1|1014.8|1013.3|1014.8|1013.3|1014.6|1013.1|1
1648773310000|2022-04-01 00:35:10|1014.9|1013.4|1016.2|1014.7|1016.2|1014.7|1014.6|1013.4|2
1648773330000|2022-04-01 00:35:30|1016.6|1015.1|1016.6|1015.1|1016.6|1015.1|1016.6|1015.1|2
1648773340000|2022-04-01 00:35:40|1016.5|1015|1016.5|1015|1016.5|1015|1016.5|1015|0
1648773360000|2022-04-01 00:36:00|1016.2|1014.7|1016.2|1014.7|1016.2|1014.7|1016.2|1014.7|1
1648773370000|2022-04-01 00:36:10|1016.1|1014.6|1015.9|1014.4|1016.1|1014.6|1015.9|1014.4|2
1648773380000|2022-04-01 00:36:20|1016.5|1015|1016.1|1014.6|1016.5|1015|1016.1|1014.6|3
1648773390000|2022-04-01 00:36:30|1016.2|1014.7|1016.1|1014.6|1016.2|1014.7|1016.1|1014.6|0
1648773420000|2022-04-01 00:37:00|1016|1014.5|1016.2|1014.7|1016.2|1014.7|1016|1014.5|1
1648773430000|2022-04-01 00:37:10|1016.3|1014.8|1015.5|1014|1016.5|1015|1015.4|1013.9|1
1648773450000|2022-04-01 00:37:30|1015.6|1014.1|1015.7|1014.2|1015.7|1014.2|1015.6|1014.1|0
1648773470000|2022-04-01 00:37:50|1015.6|1014.1|1015.5|1014|1015.6|1014.1|1015.5|1014|0
1648773480000|2022-04-01 00:38:00|1015.6|1014.1|1015.6|1014.1|1015.8|1014.3|1015.6|1014.1|1
1648773490000|2022-04-01 00:38:10|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|0
1648773500000|2022-04-01 00:38:20|1015.5|1014|1015.6|1014.1|1015.6|1014.1|1015.4|1013.9|0
1648773510000|2022-04-01 00:38:30|1015.7|1014.2|1015.8|1014.3|1015.8|1014.3|1015.7|1014.2|2
1648773530000|2022-04-01 00:38:50|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|0
1648773540000|2022-04-01 00:39:00|1015.6|1014.1|1015.6|1014.1|1015.6|1014.1|1015.6|1014.1|0
1648773570000|2022-04-01 00:39:30|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1648773580000|2022-04-01 00:39:40|1015.3|1013.7|1014.4|1012.9|1015.3|1013.7|1014|1012.5|1
1648773590000|2022-04-01 00:39:50|1014.3|1012.8|1014|1012.5|1014.3|1012.8|1014|1012.5|0
1648773600000|2022-04-01 00:40:00|1014.1|1012.6|1014.6|1013.1|1014.6|1013.1|1014.1|1012.6|1
1648773610000|2022-04-01 00:40:10|1014.7|1013.2|1014.4|1013.4|1014.7|1013.4|1014.3|1013.2|0
1648773620000|2022-04-01 00:40:20|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1
1648773630000|2022-04-01 00:40:30|1015.1|1013.6|1014.4|1012.9|1015.1|1013.8|1013.7|1012.2|1
1648773660000|2022-04-01 00:41:00|||||||||1
1648773780000|2022-04-01 00:43:00|||||||||1
1648773810000|2022-04-01 00:43:30|||||||||8
1648773820000|2022-04-01 00:43:40|1014.5|1013|1015.5|1014|1015.5|1014|1014.5|1013|18
1648773830000|2022-04-01 00:43:50|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|0
1648773840000|2022-04-01 00:44:00|1014.9|1013.4|1015.1|1013.6|1015.1|1013.6|1014.9|1013.4|1
1648773850000|2022-04-01 00:44:10|1014.7|1013.2|1014.6|1013.1|1014.7|1013.2|1014.6|1013.1|0
1648773860000|2022-04-01 00:44:20|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|0
1648773900000|2022-04-01 00:45:00|||||||||1
1648773940000|2022-04-01 00:45:40|1013.6|1012.1|1013.3|1011.8|1013.6|1012.1|1013.3|1011.8|0
1648773960000|2022-04-01 00:46:00|||||||||1
1648773980000|2022-04-01 00:46:20|1012.6|1012|1012.6|1012|1012.6|1012|1012.6|1012|0
1648774000000|2022-04-01 00:46:40|1012.8|1011.3|1012.8|1011.3|1012.8|1011.3|1012.8|1011.3|1
1648774040000|2022-04-01 00:47:20|1012.4|1010.9|1012.1|1010.6|1012.4|1010.9|1012.1|1010.6|3
1648774050000|2022-04-01 00:47:30|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|0
1648774060000|2022-04-01 00:47:40|1011.8|1010.3|1010.8|1009.8|1011.9|1010.5|1010.8|1009.6|2
1648774080000|2022-04-01 00:48:00|1011.5|1010|1011.5|1010|1011.7|1010.2|1011.4|1009.9|1
1648774090000|2022-04-01 00:48:10|1011.7|1010.2|1012.1|1010.6|1012.1|1010.6|1011.6|1010.1|0
1648774130000|2022-04-01 00:48:50|||||||||1
1648774140000|2022-04-01 00:49:00|1012.3|1010.8|1012.6|1011.1|1012.6|1011.1|1012.3|1010.8|1
1648774160000|2022-04-01 00:49:20|1012.9|1011.4|1012.9|1011.4|1012.9|1011.4|1012.9|1011.4|0
1648774200000|2022-04-01 00:50:00|1012.8|1011.3|1012.9|1011.4|1012.9|1011.4|1012.8|1011.3|0
1648774220000|2022-04-01 00:50:20|1013|1011.5|1013|1011.5|1013|1011.5|1013|1011.5|0
1648774270000|2022-04-01 00:51:10|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|2
1648774290000|2022-04-01 00:51:30|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|0
1648774340000|2022-04-01 00:52:20|1013.9|1012.4|1013.8|1012.3|1013.9|1012.4|1013.8|1012.3|0
1648774350000|2022-04-01 00:52:30|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|0
1648774360000|2022-04-01 00:52:40|1014.1|1012.6|1014.2|1012.7|1014.2|1012.7|1014.1|1012.6|0
1648774380000|2022-04-01 00:53:00|1013.8|1012.3|1013.5|1012|1013.8|1012.3|1013.5|1012|2
1648774390000|2022-04-01 00:53:10|1013.6|1012.1|1013.6|1012.1|1013.6|1012.1|1013.6|1012.1|0
1648774480000|2022-04-01 00:54:40|1013.7|1012.2|1013.9|1012.4|1014.2|1012.7|1013.7|1012.2|8
1648774500000|2022-04-01 00:55:00|||||||||1
1648774530000|2022-04-01 00:55:30|1014|1012.5|1014|1012.5|1014|1012.5|1014|1012.5|0
1648774540000|2022-04-01 00:55:40|1014.1|1012.6|1014.1|1012.6|1014.1|1012.6|1014.1|1012.6|0
1648774550000|2022-04-01 00:55:50|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|0
1648774620000|2022-04-01 00:57:00|1014|1012.5|1014|1012.5|1014|1012.5|1014|1012.5|1
1648774630000|2022-04-01 00:57:10|1013.9|1012.4|1013.8|1012.3|1013.9|1012.4|1013.8|1012.3|0
1648774650000|2022-04-01 00:57:30|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|0
1648774690000|2022-04-01 00:58:10|1013.8|1012.3|1014.1|1012.6|1014.1|1012.6|1013.8|1012.3|5
1648774700000|2022-04-01 00:58:20|1014.2|1012.7|1014.2|1012.7|1014.2|1012.7|1014.2|1012.7|0
1648774730000|2022-04-01 00:58:50|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|1013.9|1012.4|2
1648774740000|2022-04-01 00:59:00|1014.2|1012.7|1014.2|1012.7|1014.2|1012.7|1014.2|1012.7|0
1648774750000|2022-04-01 00:59:10|1013.9|1012.9|1013.7|1012.2|1014.1|1012.9|1013.7|1012.2|3
1648774770000|2022-04-01 00:59:30|1013.5|1012|1013.5|1012|1013.5|1012|1013.5|1012|0
1648774780000|2022-04-01 00:59:40|1013.6|1012.1|1013.9|1012.4|1013.9|1012.4|1013.6|1012.1|0
1648774790000|2022-04-01 00:59:50|1013.8|1012.3|1013.8|1012.3|1013.9|1012.4|1013.8|1012.3|0
1648774800000|2022-04-01 01:00:00|1013.7|1012.2|1013.9|1012.4|1013.9|1012.4|1013.6|1012.1|0
1648774810000|2022-04-01 01:00:10|1014.2|1012.7|1014.5|1013|1014.5|1013|1014|1012.5|0
1648774820000|2022-04-01 01:00:20|1014.6|1013.1|1014.5|1013|1014.6|1013.1|1014.5|1013|1
1648774830000|2022-04-01 01:00:30|1014.4|1012.9|1013.4|1011.9|1014.4|1012.9|1013|1011.5|0
1648774860000|2022-04-01 01:01:00|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|1013.2|1011.7|0
1648774870000|2022-04-01 01:01:10|1013.2|1011.7|1013.2|1011.7|1013.2|1011.7|1013.2|1011.7|0
1648774880000|2022-04-01 01:01:20|1013.1|1011.6|1013|1011.5|1013.5|1012|1013|1011.5|2
1648774900000|2022-04-01 01:01:40|1012.9|1011.4|1012.9|1011.4|1012.9|1011.4|1012.9|1011.4|0
1648774910000|2022-04-01 01:01:50|1013|1011.5|1013.6|1012.1|1013.6|1012.1|1013|1011.5|2
1648774920000|2022-04-01 01:02:00|1013.5|1012|1013.8|1012.3|1013.8|1012.3|1013.5|1012|0
1648774960000|2022-04-01 01:02:40|1013.7|1012.2|1013.7|1012.2|1013.7|1012.2|1013.7|1012.2|0
1648774990000|2022-04-01 01:03:10|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|0
1648775010000|2022-04-01 01:03:30|1013.9|1012.4|1013.8|1012.3|1013.9|1012.4|1013.8|1012.3|0
1648775250000|2022-04-01 01:07:30|||||||||1
1648775270000|2022-04-01 01:07:50|1013.7|1012.2|1013.6|1012.1|1013.7|1012.2|1013.6|1012.1|0
1648775300000|2022-04-01 01:08:20|1013.8|1012.6|1013.8|1012.3|1013.8|1012.6|1013.8|1012.3|0
1648775350000|2022-04-01 01:09:10|1013.6|1012.6|1013.6|1012.6|1013.6|1012.6|1013.6|1012.6|0
1648775360000|2022-04-01 01:09:20|1013.7|1013.1|1015.3|1013.8|1015.3|1013.8|1013.7|1013.1|1
1648775400000|2022-04-01 01:10:00|1014.8|1013.3|1014.6|1013.1|1014.8|1013.3|1014.6|1013.1|11
1648775420000|2022-04-01 01:10:20|1014.5|1013|1014.5|1013|1014.5|1013|1014.5|1013|0
1648775450000|2022-04-01 01:10:50|1014.6|1013.1|1014.5|1013|1014.6|1013.1|1014.5|1013|0
1648775470000|2022-04-01 01:11:10|1014.4|1012.9|1014.4|1012.9|1014.4|1012.9|1014.4|1012.9|0
1648775480000|2022-04-01 01:11:20|1014.5|1013|1014.5|1013|1014.5|1013|1014.5|1013|0
1648775500000|2022-04-01 01:11:40|1014.4|1012.9|1014.5|1013|1014.5|1013|1014.4|1012.9|0
1648775510000|2022-04-01 01:11:50|1014.4|1012.9|1014.5|1013|1014.5|1013|1014.4|1012.9|0
1648775520000|2022-04-01 01:12:00|1014.6|1013.1|1014.6|1013.1|1014.6|1013.1|1014.6|1013.1|1
1648775540000|2022-04-01 01:12:20|||||||||2
1648775560000|2022-04-01 01:12:40|||||||||1
1648775700000|2022-04-01 01:15:00|1014.2|1012.7|1014.3|1012.8|1014.3|1012.8|1014.2|1012.7|1
1648775760000|2022-04-01 01:16:00|1014.1|1013.1|1014.7|1013.2|1014.7|1013.2|1014.1|1013.1|0
1648775820000|2022-04-01 01:17:00|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|1
1648775900000|2022-04-01 01:18:20|1015|1013.5|1015.7|1014.7|1015.9|1014.7|1015|1013.5|6
1648775930000|2022-04-01 01:18:50|1015.9|1014.4|1015.8|1014.3|1015.9|1014.4|1015.8|1014.3|0
1648775940000|2022-04-01 01:19:00|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|1
1648775950000|2022-04-01 01:19:10|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1648775980000|2022-04-01 01:19:40|1015.6|1015|1015.8|1014.3|1015.8|1015|1015.6|1014.3|0
1648776140000|2022-04-01 01:22:20|1015.7|1014.2|1014.7|1013.2|1015.7|1014.2|1014.7|1013.2|1
1648776170000|2022-04-01 01:22:50|1014.8|1013.3|1014.8|1013.3|1015|1013.5|1014.8|1013.3|0
1648776200000|2022-04-01 01:23:20|1014.9|1013.4|1015|1013.5|1015|1013.5|1014.9|1013.4|0
1648776220000|2022-04-01 01:23:40|1015.5|1014|1015.8|1014.3|1015.8|1014.3|1015.5|1014|0
1648776240000|2022-04-01 01:24:00|1015.6|1014.6|1015.6|1014.6|1015.6|1014.6|1015.6|1014.6|0
1648776280000|2022-04-01 01:24:40|||||||||1
1648776300000|2022-04-01 01:25:00|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1
1648776310000|2022-04-01 01:25:10|1015.4|1013.9|1015.5|1014|1015.5|1014|1015.4|1013.9|0
1648776360000|2022-04-01 01:26:00|1015.4|1013.9|1015|1013.5|1015.4|1013.9|1015|1013.5|0
1648776380000|2022-04-01 01:26:20|1014.8|1013.8|1014.8|1014.2|1014.9|1014.2|1014.7|1013.8|0
1648776410000|2022-04-01 01:26:50|1015.4|1014.4|1015|1014|1015.4|1014.4|1015|1014|2
1648776420000|2022-04-01 01:27:00|1015.2|1013.7|1014.7|1013.2|1015.2|1013.7|1014.7|1013.2|2
1648776440000|2022-04-01 01:27:20|1014.8|1013.3|1014.9|1013.4|1014.9|1013.4|1014.8|1013.3|0
1648776450000|2022-04-01 01:27:30|1015.1|1013.6|1015.1|1013.6|1015.1|1013.6|1015.1|1013.6|0
1648776500000|2022-04-01 01:28:20|1014.9|1013.4|1013.7|1012.2|1014.9|1013.4|1013.7|1012.2|1
1648776550000|2022-04-01 01:29:10|1013.6|1012.1|1013.5|1012|1013.6|1012.1|1013.5|1012|0
1648776560000|2022-04-01 01:29:20|1013.6|1012.1|1013.6|1012.1|1013.6|1012.1|1013.6|1012.1|0
1648776570000|2022-04-01 01:29:30|1013.5|1012|1013.2|1012.2|1013.5|1012.2|1013.2|1012|2
1648776590000|2022-04-01 01:29:50|1013.3|1011.7|1013.9|1012.4|1013.9|1012.4|1013.3|1011.7|3
1648776600000|2022-04-01 01:30:00|1014.1|1012.6|1013.2|1011.7|1014.1|1012.8|1013.2|1011.7|1
1648776620000|2022-04-01 01:30:20|1013.5|1012|1013.5|1012|1013.5|1012|1013.5|1012|0
1648776640000|2022-04-01 01:30:40|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|0
1648776720000|2022-04-01 01:32:00|1013|1012|1013|1012|1013|1012|1013|1012|0
1648776730000|2022-04-01 01:32:10|1013.3|1011.8|1013.8|1012.3|1013.8|1012.3|1013.3|1011.8|0
1648776750000|2022-04-01 01:32:30|1013.7|1012.7|1013.7|1012.7|1013.7|1012.7|1013.7|1012.7|0
1648776760000|2022-04-01 01:32:40|1013.9|1012.9|1013.8|1012.3|1013.9|1012.9|1013.8|1012.3|2
1648776780000|2022-04-01 01:33:00|1013.7|1012.2|1013.5|1012|1013.7|1012.2|1013.5|1012|0
1648776790000|2022-04-01 01:33:10|1013.4|1011.9|1013.3|1011.8|1013.4|1011.9|1013.3|1011.8|0
1648776800000|2022-04-01 01:33:20|1013.5|1012|1013.6|1012.1|1013.6|1012.1|1013.5|1012|0
1648776810000|2022-04-01 01:33:30|1013.7|1012.2|1013.7|1012.2|1013.7|1012.2|1013.7|1012.2|0
1648776830000|2022-04-01 01:33:50|||||||||1
1648776840000|2022-04-01 01:34:00|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|0
1648776860000|2022-04-01 01:34:20|1013.9|1012.4|1014.9|1013.4|1015|1013.5|1013.9|1012.4|1
1648776880000|2022-04-01 01:34:40|1014.8|1013.3|1014.9|1013.4|1014.9|1013.4|1014.8|1013.3|0
1648776900000|2022-04-01 01:35:00|1014.5|1013|1014.5|1013|1014.5|1013|1014.5|1013|1
1648776960000|2022-04-01 01:36:00|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|1
1648776980000|2022-04-01 01:36:20|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|0
1648776990000|2022-04-01 01:36:30|1014.7|1013.2|1014.9|1013.4|1014.9|1013.4|1014.3|1013.2|0
1648777010000|2022-04-01 01:36:50|1015|1013.5|1015|1014|1015|1014|1015|1013.5|1
1648777020000|2022-04-01 01:37:00|1012.8|1011.3|1012.2|1010.7|1012.9|1011.4|1012.2|1010.7|11
1648777040000|2022-04-01 01:37:20|1012.4|1010.9|1012.5|1011|1012.5|1011|1012.4|1010.9|0
1648777070000|2022-04-01 01:37:50|1012.4|1010.9|1009.7|1009.1|1012.4|1010.9|1009.7|1008.8|25
1648777090000|2022-04-01 01:38:10|1009.8|1009.2|1009.4|1008.8|1009.8|1009.2|1009.4|1008.8|6
1648777100000|2022-04-01 01:38:20|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|1009.5|1008.9|0
1648777120000|2022-04-01 01:38:40|1010.5|1009|1010.9|1009.4|1011|1009.5|1010.5|1009|13
1648777130000|2022-04-01 01:38:50|1010.8|1009.3|1010.2|1009.6|1010.8|1009.6|1010.2|1009.3|0
1648777140000|2022-04-01 01:39:00|1010.8|1009.3|1010.5|1009.5|1010.8|1009.5|1010.5|1009.3|2
1648777150000|2022-04-01 01:39:10|1010.9|1009.4|1010.6|1009.6|1010.9|1009.6|1010.5|1009.3|0
1648777170000|2022-04-01 01:39:30|1010.5|1009.5|1009.7|1009.1|1010.5|1009.5|1009.7|1009.1|4
1648777180000|2022-04-01 01:39:40|1010.1||1010.1||1010.1||1010.1||0
1648777190000|2022-04-01 01:39:50|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|1
1648777200000|2022-04-01 01:40:00|1009.6|1008.6|1009.4|1007.9|1009.6|1008.6|1008.5|1007.5|6
1648777220000|2022-04-01 01:40:20|1009|1007.5|1009|1007.5|1009|1007.5|1009|1007.5|6
1648777230000|2022-04-01 01:40:30|1008.7|1007.2|1008.3|1007.3|1008.7|1007.3|1008.3|1007.2|2
1648777250000|2022-04-01 01:40:50|1007.8|1007.2|1007.7|1007.1|1007.8|1007.2|1007.7|1007.1|11
1648777260000|2022-04-01 01:41:00|1008.6||1008.6||1008.6||1008.6||2
1648777270000|2022-04-01 01:41:10|1009.3|1007.8|1009.2|1008.2|1009.4|1008.3|1009.2|1007.8|2
1648777300000|2022-04-01 01:41:40|1008.4|1007.8|1008.2|1007.6|1008.4|1007.8|1008.2|1007.6|12
1648777310000|2022-04-01 01:41:50|1008.3|1007.7|1008.6|1007.6|1008.6|1007.7|1008.3|1007.6|2
1648777320000|2022-04-01 01:42:00|1008.7|1007.2|1008.7|1007.2|1008.7|1007.2|1008.7|1007.2|22
1648777340000|2022-04-01 01:42:20|1008.1|1007.5|1008.9|1007.4|1008.9|1007.5|1008.1|1007.3|2
1648777350000|2022-04-01 01:42:30|1008.8|1007.3|1008.9|1007.4|1008.9|1007.4|1008.8|1007.3|1
1648777400000|2022-04-01 01:43:20|1009.2|1007.7|1009.2|1007.7|1009.2|1007.7|1009.2|1007.7|2
1648777410000|2022-04-01 01:43:30|1009.3|1007.8|1009.4|1007.9|1009.4|1007.9|1009.3|1007.8|0
1648777420000|2022-04-01 01:43:40|1009.6|1008.1|1010.1|1008.6|1010.1|1008.6|1009.6|1008.1|5
1648777430000|2022-04-01 01:43:50|1010.2|1008.7|1010.1|1009.1|1010.6|1009.3|1009.8|1008.7|1
1648777440000|2022-04-01 01:44:00|1010.5|1009|1010.4|1008.9|1010.6|1009.8|1010.2|1008.8|11
1648777450000|2022-04-01 01:44:10|1010.6|1009.1|1010.2|1008.7|1010.7|1009.2|1010.2|1008.7|1
1648777470000|2022-04-01 01:44:30|1010|1008.5|1010.1|1008.6|1010.1|1008.6|1010|1008.5|1
1648777480000|2022-04-01 01:44:40|1010|1008.5|1010|1008.5|1010|1008.5|1010|1008.5|0
1648777490000|2022-04-01 01:44:50|1009.9|1008.4|1009.8|1008.3|1009.9|1008.4|1009.8|1008.3|0
1648777520000|2022-04-01 01:45:20|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|0
1648777540000|2022-04-01 01:45:40|1010|1009|1009.3|1007.8|1010|1009|1009.3|1007.8|3
1648777620000|2022-04-01 01:47:00|1009.4|1007.9|1009.3|1007.8|1009.4|1007.9|1009.3|1007.8|2
1648777640000|2022-04-01 01:47:20|1009.1|1007.6|1009.1|1007.6|1009.1|1007.6|1009.1|1007.6|0
1648777720000|2022-04-01 01:48:40|1008.8|1007.3|1008|1006.5|1008.8|1007.3|1008|1006.5|0
1648777740000|2022-04-01 01:49:00|1007.7|1006.2|1007.6|1006.1|1007.7|1006.2|1007.6|1006.1|1
1648777760000|2022-04-01 01:49:20|1007.7|1006.2|1007.7|1006.2|1007.7|1006.2|1007.7|1006.2|0
1648777770000|2022-04-01 01:49:30|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|0
1648777820000|2022-04-01 01:50:20|1007.5|1007|1007.8|1006.3|1007.8|1007|1007.5|1006|28
1648777860000|2022-04-01 01:51:00|||||||||3
1648777870000|2022-04-01 01:51:10|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|2
1648777880000|2022-04-01 01:51:20|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|0
1648777910000|2022-04-01 01:51:50|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|0
1648777940000|2022-04-01 01:52:20|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|0
1648778020000|2022-04-01 01:53:40|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|0
1648778040000|2022-04-01 01:54:00|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1
1648778060000|2022-04-01 01:54:20|1008.4|1006.9|1008.3|1006.8|1008.4|1006.9|1008.3|1006.8|0
1648778090000|2022-04-01 01:54:50|1008.4|1006.9|1008.4|1006.9|1008.4|1006.9|1008.4|1006.9|1
1648778120000|2022-04-01 01:55:20|1008.6|1007.1|1008.6|1007.1|1008.6|1007.1|1008.6|1007.1|0
1648778150000|2022-04-01 01:55:50|1008.9|1007.4|1008.9|1007.4|1008.9|1007.4|1008.9|1007.4|1
1648778160000|2022-04-01 01:56:00|1009.2|1007.7|1009.3|1007.8|1009.3|1007.8|1009.2|1007.7|1
1648778220000|2022-04-01 01:57:00|||||||||2
1648778280000|2022-04-01 01:58:00|||||||||1
1648778340000|2022-04-01 01:59:00|||||||||1
1648778380000|2022-04-01 01:59:40|1009.2|1007.7|1009.2|1007.7|1009.2|1007.7|1009.2|1007.7|0
1648778410000|2022-04-01 02:00:10|1009.1|1007.6|1008.9|1007.4|1009.1|1007.6|1008.9|1007.4|0
1648778430000|2022-04-01 02:00:30|1009|1007.5|1009.2|1007.7|1009.2|1007.7|1009|1007.5|0
1648778440000|2022-04-01 02:00:40|1009.4|1007.9|1008.9|1008.3|1009.4|1008.3|1008.9|1007.9|0
1648778450000|2022-04-01 02:00:50|||||||||1
1648778460000|2022-04-01 02:01:00|1009.3|1008.4|1009.9|1008.4|1009.9|1008.4|1009.3|1008.4|3
1648778520000|2022-04-01 02:02:00|||||||||1
1648778580000|2022-04-01 02:03:00|||||||||1
1648778640000|2022-04-01 02:04:00|1009.8|1009.2|1011|1009.5|1011|1009.5|1009.8|1009.2|2
1648778700000|2022-04-01 02:05:00|1010.8|1009.8|1011.4|1009.9|1011.7|1010.7|1010.8|1009.7|5
1648778730000|2022-04-01 02:05:30|1011|1010|1011|1010|1011|1010|1011|1010|0
1648778740000|2022-04-01 02:05:40|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|0
1648778750000|2022-04-01 02:05:50|1011|1010.4|1011|1010.4|1011|1010.4|1011|1010.4|0
1648778760000|2022-04-01 02:06:00|1010.9|1010.3|1010.9|1010.3|1010.9|1010.3|1010.9|1010.3|3
1648778770000|2022-04-01 02:06:10|1011|1010.4|1011|1010.4|1011|1010.4|1011|1010.4|1
1648778780000|2022-04-01 02:06:20|1011.2|1010.6|1011.8|1010.8|1011.8|1010.8|1011.2|1010.6|2
1648778790000|2022-04-01 02:06:30|1011.6|1010.6|1011.2|1010.6|1011.6|1010.6|1011.2|1010.6|0
1648778800000|2022-04-01 02:06:40|1010.7|1009.2|1010.7|1009.2|1010.7|1009.2|1010.7|1009.2|2
1648778940000|2022-04-01 02:09:00|1011.1|1009.6|1011.1|1009.6|1011.1|1009.6|1011.1|1009.6|1
1648778950000|2022-04-01 02:09:10|1011|1009.5|1010.9|1009.4|1011|1009.5|1010.9|1009.4|0
1648778970000|2022-04-01 02:09:30|1011|1009.5|1010.6|1009.6|1011|1009.6|1010.6|1009.5|0
1648778990000|2022-04-01 02:09:50|1010.2|1009.4|1010.9|1009.4|1010.9|1009.4|1010.2|1009.4|1
1648779000000|2022-04-01 02:10:00|||||||||1
1648779010000|2022-04-01 02:10:10|1010.8|1009.3|1010.8|1009.3|1010.8|1009.3|1010.8|1009.3|0
1648779020000|2022-04-01 02:10:20|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|0
1648779040000|2022-04-01 02:10:40|1011|1009.5|1010.9|1009.4|1011|1009.5|1010.9|1009.4|0
1648779060000|2022-04-01 02:11:00|1011|1009.5|1011|1009.5|1011|1009.5|1011|1009.5|0
1648779100000|2022-04-01 02:11:40|1010.8|1009.8|1011.2|1010.2|1011.4|1010.4|1010.8|1009.8|1
1648779120000|2022-04-01 02:12:00|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|0
1648779130000|2022-04-01 02:12:10|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|1011.2|1010.2|0
1648779140000|2022-04-01 02:12:20|1011.1|1010.1|1011.2|1010.2|1011.2|1010.2|1011.1|1010.1|0
1648779160000|2022-04-01 02:12:40|1011.1|1010.1|1011.2|1010.2|1011.2|1010.2|1011.1|1010.1|0
1648779180000|2022-04-01 02:13:00|1011.8|1010.3|1011.9|1010.4|1011.9|1010.4|1011.8|1010.3|1
1648779190000|2022-04-01 02:13:10|1012|1010.5|1012|1010.5|1012|1010.5|1012|1010.5|0
1648779220000|2022-04-01 02:13:40|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|0
1648779240000|2022-04-01 02:14:00|1012|1010.5|1011.2|1009.7|1012|1011|1011.1|1009.6|2
1648779350000|2022-04-01 02:15:50|1010.8|1009.3|1010.8|1009.3|1010.8|1009.3|1010.8|1009.3|1
1648779370000|2022-04-01 02:16:10|1010.7|1009.2|1010.5|1009|1010.7|1009.2|1010.4|1008.9|4
1648779380000|2022-04-01 02:16:20|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|0
1648779460000|2022-04-01 02:17:40|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|0
1648779660000|2022-04-01 02:21:00|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|1010.4|1008.9|0
1648779670000|2022-04-01 02:21:10|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|0
1648779780000|2022-04-01 02:23:00|1010.1|1008.6|1010.1|1008.6|1010.1|1008.6|1010.1|1008.6|3
1648779800000|2022-04-01 02:23:20|1010.2|1008.7|1010.3|1008.8|1010.3|1008.8|1010.2|1008.7|0
1648779960000|2022-04-01 02:26:00|||||||||1
1648779980000|2022-04-01 02:26:20|1010|1009.4|1010.2|1008.7|1010.2|1009.4|1010|1008.7|0
1648780000000|2022-04-01 02:26:40|1009.6|1009|1010.1|1008.6|1010.1|1009|1009.6|1008.4|1
1648780040000|2022-04-01 02:27:20||1009.5||1009.5||1009.5||1009.5|0
1648780050000|2022-04-01 02:27:30|1010.2|1009.6|1011.2|1009.7|1011.2|1009.8|1010.2|1009.6|1
1648780060000|2022-04-01 02:27:40|1011.4|1009.9|1011.2|1009.7|1011.4|1009.9|1011.2|1009.7|0
1648780070000|2022-04-01 02:27:50|1011|1009.5|1011|1009.5|1011|1009.5|1011|1009.5|0
1648780080000|2022-04-01 02:28:00|1011.2|1009.7|1011.2|1009.7|1011.2|1009.7|1011.1|1009.6|0
1648780120000|2022-04-01 02:28:40|1011|1009.5|1011|1009.5|1011|1009.5|1011|1009.5|0
1648780240000|2022-04-01 02:30:40|1011.1|1009.6|1012.8|1011.3|1012.8|1011.3|1011|1009.6|1
1648780300000|2022-04-01 02:31:40|1012.7|1011.2|1012.7|1011.2|1012.7|1011.2|1012.7|1011.2|0
1648780330000|2022-04-01 02:32:10|1012.8|1011.3|1013|1011.5|1013|1011.5|1012.8|1011.3|0
1648780340000|2022-04-01 02:32:20|1012.7|1011.2|1013.2|1011.7|1013.2|1011.7|1012.7|1011.2|1
1648780350000|2022-04-01 02:32:30|1013.1|1011.6|1013|1011.5|1013.1|1011.6|1013|1011.5|0
1648780380000|2022-04-01 02:33:00|1012.7|1011.2|1012.7|1011.2|1012.7|1011.2|1012.6|1011.1|0
1648780450000|2022-04-01 02:34:10|1012.9|1011.4|1012.3|1010.8|1012.9|1011.4|1012.3|1010.8|1
1648780460000|2022-04-01 02:34:20|1012.5|1011|1013.5|1012|1013.5|1012|1012.5|1011|0
1648780470000|2022-04-01 02:34:30|1013.3|1011.8|1013.1|1011.6|1013.3|1011.8|1013.1|1011.6|0
1648780490000|2022-04-01 02:34:50|1013.2|1011.7|1013.2|1011.7|1013.2|1011.7|1013.2|1011.7|0
1648780500000|2022-04-01 02:35:00|1013.1|1011.6|1013|1011.5|1013.1|1011.6|1013|1011.5|0
1648780610000|2022-04-01 02:36:50|1013.1|1011.6|1013.1|1011.6|1013.1|1011.6|1013.1|1011.6|0
1648780630000|2022-04-01 02:37:10|1013|1011.5|1013|1011.5|1013|1011.5|1013|1011.5|0
1648780640000|2022-04-01 02:37:20|1013.1|1011.6|1013.1|1011.6|1013.1|1011.6|1013.1|1011.6|0
1648780650000|2022-04-01 02:37:30|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|0
1648780660000|2022-04-01 02:37:40|1013.5|1012|1013.5|1012|1013.5|1012|1013.5|1012|0
1648780670000|2022-04-01 02:37:50|1013.3|1011.8|1013|1011.5|1013.3|1011.8|1013|1011.5|0
1648780750000|2022-04-01 02:39:10|1013.1|1011.6|1013.3|1011.8|1013.3|1011.8|1013.1|1011.6|1
1648780760000|2022-04-01 02:39:20|1013.4|1011.9|1013.4|1011.9|1013.4|1011.9|1013.4|1011.9|0
1648780780000|2022-04-01 02:39:40|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|0
1648780880000|2022-04-01 02:41:20|1013.4|1011.9|1013.4|1011.9|1013.4|1011.9|1013.4|1011.9|0
1648780900000|2022-04-01 02:41:40|1013.5|1012|1013.5|1012|1013.5|1012|1013.5|1012|0
1648780930000|2022-04-01 02:42:10|1013.3|1011.8|1013.6|1012.1|1013.6|1012.1|1013.3|1011.8|1
1648781070000|2022-04-01 02:44:30|1013.4|1011.9|1013.4|1011.9|1013.4|1011.9|1013.4|1011.9|0
1648781080000|2022-04-01 02:44:40|1011.9|1010.4|1012|1010.5|1012|1010.5|1011.9|1010.4|1
1648781100000|2022-04-01 02:45:00|1011.5|1010.9|1012|1010.5|1012|1010.9|1011.5|1010.4|1
1648781140000|2022-04-01 02:45:40|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|0
1648781150000|2022-04-01 02:45:50|1011.8|1010.3|1011.9|1010.4|1012.3|1010.8|1011.8|1010.3|2
1648781160000|2022-04-01 02:46:00|1012|1010.5|1012|1010.5|1012|1010.5|1012|1010.5|0
1648781250000|2022-04-01 02:47:30|1012.6|1011.1|1012.6|1011.1|1012.6|1011.1|1012.6|1011.1|0
1648781320000|2022-04-01 02:48:40|1012.5|1011|1012.6|1011.1|1012.6|1011.1|1012.5|1011|0
1648781350000|2022-04-01 02:49:10|1012.5|1011|1012.5|1011|1012.5|1011|1012.5|1011|1
1648781360000|2022-04-01 02:49:20|1012.6|1011.1|1012.6|1011.1|1012.6|1011.1|1012.6|1011.1|0
1648781380000|2022-04-01 02:49:40|1012.5|1011|1012.5|1011|1012.6|1011.1|1012.5|1011|0
1648781390000|2022-04-01 02:49:50|1012.6|1011.1|1012.6|1011.1|1012.6|1011.1|1012.6|1011.1|0
1648781400000|2022-04-01 02:50:00|1012.5|1011|1012.5|1011|1012.6|1011.1|1012.5|1011|0
1648781410000|2022-04-01 02:50:10|1012.6|1011.1|1012.6|1011.1|1012.6|1011.1|1012.6|1011.1|0
1648781510000|2022-04-01 02:51:50|1012.5|1011|1012.6|1011.1|1012.6|1011.1|1012.5|1011|0
1648781520000|2022-04-01 02:52:00|1012.5|1011|1012.6|1011.1|1012.6|1011.1|1012.5|1011|0
1648781530000|2022-04-01 02:52:10|1012.5|1011|1012.5|1011|1012.6|1011.1|1012.5|1011|0
1648781540000|2022-04-01 02:52:20|1012.6|1011.1|1012.5|1011|1012.6|1011.1|1012.5|1011|0
1648781550000|2022-04-01 02:52:30|1012.6|1011.1|1012.5|1011|1012.6|1011.1|1012.5|1011|0
1648781560000|2022-04-01 02:52:40|1012.6|1011.1|1012.6|1011.1|1012.6|1011.1|1012.6|1011.1|0
1648781600000|2022-04-01 02:53:20|1012.5|1011|1012.6|1011.1|1012.6|1011.1|1012.5|1011|0
1648781630000|2022-04-01 02:53:50|||||||||1
1648781650000|2022-04-01 02:54:10|1012.5|1011|1012.5|1011|1012.5|1011|1012.5|1011|1
1648781690000|2022-04-01 02:54:50|||||||||1
1648781750000|2022-04-01 02:55:50|1012.7|1011.2|1012.5|1011|1012.7|1011.2|1012.5|1011|1
1648781770000|2022-04-01 02:56:10|1012.1|1010.6|1012|1010.5|1012.1|1010.6|1012|1010.5|0
1648781780000|2022-04-01 02:56:20|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|0
1648781810000|2022-04-01 02:56:50|||||||||37
1648781830000|2022-04-01 02:57:10|1011.8|1010.3|1011.8|1010.3|1011.8|1010.3|1011.8|1010.3|42
1648781850000|2022-04-01 02:57:30|1011.1|1010.1|1011.8|1010.3|1011.8|1010.3|1011.1|1010.1|1
1648781880000|2022-04-01 02:58:00|1011.7|1010.2|1011.7|1010.2|1011.7|1010.2|1011.7|1010.2|0
1648781890000|2022-04-01 02:58:10|1011.8|1010.3|1011.8|1010.3|1011.8|1010.3|1011.8|1010.3|3
1648781920000|2022-04-01 02:58:40|||||||||1
1648781940000|2022-04-01 02:59:00|1011.7|1010.2|1011.8|1010.3|1011.8|1010.3|1011.7|1010.2|1
1648781970000|2022-04-01 02:59:30|1012.1|1010.6|1012.3|1010.8|1012.3|1010.8|1012.1|1010.6|2
1648781980000|2022-04-01 02:59:40|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|0
1648782010000|2022-04-01 03:00:10|1012.3|1010.8|1011.6|1010.6|1012.3|1011.1|1011.6|1010.6|0
1648782030000|2022-04-01 03:00:30|1011.3|1010.7|1011.6|1010.6|1011.6|1010.7|1011.3|1010.5|0
1648782040000|2022-04-01 03:00:40|1011.5|1010.5|1011.3|1010.3|1011.5|1010.5|1011.3|1010.3|1
1648782060000|2022-04-01 03:01:00|1011.5|1010|1011.5|1010|1011.5|1010|1011.5|1010|0
1648782120000|2022-04-01 03:02:00|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|0
1648782130000|2022-04-01 03:02:10|1011.5|1010|1011.5|1010|1011.5|1010|1011.5|1010|0
1648782220000|2022-04-01 03:03:40|1011.3|1010.3|1012.3|1010.8|1012.3|1010.8|1011.3|1010.3|1
1648782240000|2022-04-01 03:04:00|1012.1|1010.6|1012.3|1010.8|1012.3|1010.8|1012.1|1010.6|0
1648782320000|2022-04-01 03:05:20|1012.1|1010.6|1012.1|1010.6|1012.1|1010.6|1012.1|1010.6|0
1648782370000|2022-04-01 03:06:10|1012|1010.5|1010.6|1009.6|1012|1010.5|1010.4|1009.3|1
1648782420000|2022-04-01 03:07:00|1010.3|1008.8|1009.9|1008.4|1010.3|1008.8|1009.1|1008.2|4
1648782430000|2022-04-01 03:07:10|1010|1008.5|1010|1008.5|1010|1008.5|1010|1008.5|0
1648782440000|2022-04-01 03:07:20|1010.1|1008.6|1010.4|1008.9|1010.4|1008.9|1010.1|1008.6|1
1648782460000|2022-04-01 03:07:40|1010.5|1009|1010.5|1009|1010.5|1009|1010.5|1009|1
1648782580000|2022-04-01 03:09:40|1010.4|1008.9|1010.5|1009|1010.5|1009|1010.4|1008.9|0
1648782620000|2022-04-01 03:10:20|1010.6|1009.1|1011|1009.5|1011|1009.5|1010.5|1009.1|1
1648782660000|2022-04-01 03:11:00|1010.9|1009.4|1011|1009.5|1011|1009.5|1010.9|1009.4|1
1648782720000|2022-04-01 03:12:00|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|1
1648782750000|2022-04-01 03:12:30|1010.8|1009.3|1010.8|1009.3|1010.8|1009.3|1010.8|1009.3|0
1648782780000|2022-04-01 03:13:00|1010.7|1009.2|1009|1008|1010.7|1009.2|1009|1007.8|6
1648782800000|2022-04-01 03:13:20|1009.4|1007.9|1009.9|1008.4|1009.9|1008.4|1009.4|1007.9|0
1648782830000|2022-04-01 03:13:50|1010.1|1008.6|1010.1|1008.6|1010.1|1008.6|1010.1|1008.6|0
1648782930000|2022-04-01 03:15:30|1010|1008.5|1010|1008.5|1010|1008.5|1010|1008.5|0
1648782960000|2022-04-01 03:16:00|1009.9|1008.4|1009.8|1008.3|1009.9|1008.4|1009.8|1008.3|0
1648782990000|2022-04-01 03:16:30|1009.3|1008.4|1009.2|1008.2|1009.3|1008.4|1009|1008.2|1
1648783000000|2022-04-01 03:16:40|1009.1|1008.1|1009.1|1008.1|1009.1|1008.1|1009.1|1008.1|0
1648783020000|2022-04-01 03:17:00|1009.7|1008.2|1009.7|1008.2|1009.7|1008.2|1009.7|1008.2|3
1648783090000|2022-04-01 03:18:10|1010|1008.5|1010|1008.5|1010|1008.5|1010|1008.5|0
1648783100000|2022-04-01 03:18:20|1009.9|1008.4|1009.8|1008.3|1009.9|1008.4|1009.8|1008.3|0
1648783110000|2022-04-01 03:18:30|1009.7|1008.2|1009.7|1008.2|1009.7|1008.2|1009.7|1008.2|0
1648783140000|2022-04-01 03:19:00|1009.9|1008.4|1009.7|1008.2|1009.9|1008.4|1009.7|1008.2|1
1648783220000|2022-04-01 03:20:20|1009.6|1008.1|1009.6|1008.1|1009.6|1008.1|1009.6|1008.1|0
1648783230000|2022-04-01 03:20:30|1009.5|1008|1008.8|1007.8|1009.5|1008.2|1008.8|1007.8|1
1648783240000|2022-04-01 03:20:40|1009.1|1007.6|1009.2|1007.7|1009.2|1007.7|1009.1|1007.6|0
1648783300000|2022-04-01 03:21:40|1008.6|1007.6|1008.6|1007.6|1008.6|1007.6|1008.6|1007.6|0
1648783310000|2022-04-01 03:21:50|1008.7|1007.2|1008.3|1007.3|1008.7|1007.4|1008.3|1007.2|1
1648783340000|2022-04-01 03:22:20|1008.4|1007.4|1009.6|1008.1|1009.6|1008.1|1008.4|1007.4|2
1648783360000|2022-04-01 03:22:40|1008.7|1007.2|1008.8|1007.3|1008.8|1007.3|1008.7|1007.2|4
1648783380000|2022-04-01 03:23:00|1009.1|1007.6|1009.1|1007.6|1009.1|1007.6|1009.1|1007.6|1
1648783400000|2022-04-01 03:23:20|1009.2|1007.7|1009.1|1007.6|1009.2|1007.7|1009.1|1007.6|0
1648783670000|2022-04-01 03:27:50|1009.3|1007.8|1009.6|1008.1|1009.6|1008.1|1009.3|1007.8|0
1648783800000|2022-04-01 03:30:00|1009.7|1008.2|1009.9|1008.9|1009.9|1009.3|1009.7|1008.2|4
1648783810000|2022-04-01 03:30:10|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|1009.8|1008.8|0
1648783830000|2022-04-01 03:30:30|1010|1008.5|1011.5|1010|1011.5|1010|1010|1008.5|0
1648783900000|2022-04-01 03:31:40|1011.6|1010.1|1012|1010.5|1012|1010.5|1011.6|1010.1|0
1648783920000|2022-04-01 03:32:00|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|0
1648783930000|2022-04-01 03:32:10|1011.8|1010.3|1011.8|1010.3|1011.8|1010.3|1011.8|1010.3|0
1648783950000|2022-04-01 03:32:30|1011.3||1011.3||1011.3||1011.3||1
1648783960000|2022-04-01 03:32:40|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|0
1648783980000|2022-04-01 03:33:00|1011.2|1009.7|1010.9|1009.4|1011.2|1009.7|1010.8|1009.3|4
1648784250000|2022-04-01 03:37:30|||||||||1
1648784270000|2022-04-01 03:37:50|||||||||1
1648784290000|2022-04-01 03:38:10|||||||||2
1648784340000|2022-04-01 03:39:00|||||||||1
1648784400000|2022-04-01 03:40:00|1010.5|1009|1010.5|1009|1010.5|1009|1010.5|1009|1
1648784630000|2022-04-01 03:43:50|||||||||2
1648784650000|2022-04-01 03:44:10|1010.6|1009.1|1010.6|1009.1|1010.6|1009.1|1010.6|1009.1|0
1648784840000|2022-04-01 03:47:20|1009.9|1008.9|1010.8|1009.3|1010.8|1009.3|1009.9|1008.9|1
1648784850000|2022-04-01 03:47:30|1011.5|1010|1011.5|1010|1011.5|1010|1011.5|1010|0
1648784870000|2022-04-01 03:47:50|1011.7|1010.2|1011.9|1010.4|1012.6|1011.1|1011.7|1010.2|3
1648784980000|2022-04-01 03:49:40|1012|1010.5|1012.1|1010.6|1012.1|1010.6|1012|1010.5|0
1648785000000|2022-04-01 03:50:00|1012|1010.5|1012|1010.5|1012|1010.5|1012|1010.5|0
1648785010000|2022-04-01 03:50:10|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|0
1648785040000|2022-04-01 03:50:40|1011.5|1010.5|1011.5|1010|1011.5|1010.5|1011.5|1010|1
1648785060000|2022-04-01 03:51:00|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|1011.3|1009.8|0
1648785070000|2022-04-01 03:51:10|1011.4|1009.9|1011.5|1010|1011.5|1010|1011.4|1009.9|0
1648785270000|2022-04-01 03:54:30|1010.8|1010.2|1010.5|1009|1010.8|1010.2|1010.5|1009|0
1648785280000|2022-04-01 03:54:40|1010.4|1008.9|1010|1009|1010.4|1009.1|1010|1008.9|1
1648785290000|2022-04-01 03:54:50|1010.4|1008.9|1010.8|1009.3|1010.8|1009.3|1010.4|1008.9|0
1648785340000|2022-04-01 03:55:40|||||||||5
1648785370000|2022-04-01 03:56:10|1010.7|1009.2|1010.5|1009|1010.7|1009.2|1010.5|1009|0
1648785420000|2022-04-01 03:57:00|||||||||1
1648785480000|2022-04-01 03:58:00|1009.7|1009.1|1009.2|1007.7|1009.7|1009.1|1009.2|1007.7|1
1648785490000|2022-04-01 03:58:10|1008.9|1008.3|1009.2|1007.7|1009.3|1008.3|1008.9|1007.7|3
1648785560000|2022-04-01 03:59:20|1009.1|1007.6|1008.3|1006.8|1009.1|1007.6|1008.3|1006.8|1
1648785850000|2022-04-01 04:04:10|1008.2|1006.7|1008.1|1006.6|1008.2|1006.7|1008.1|1006.6|0
1648785860000|2022-04-01 04:04:20|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1
1648785890000|2022-04-01 04:04:50|1007.5|1006|1007.5|1006|1007.5|1006|1007.5|1006|7
1648785900000|2022-04-01 04:05:00|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|0
1648785920000|2022-04-01 04:05:20|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|1007.5|1006|1
1648785930000|2022-04-01 04:05:30|1007.5|1006|1007.6|1006.1|1007.6|1006.1|1007.5|1006|0
1648786040000|2022-04-01 04:07:20|1006.2|1004.7|1006.1|1004.6|1006.2|1004.7|1006.1|1004.6|2
1648786080000|2022-04-01 04:08:00|1005.9|1004.4|1006|1004.5|1006|1004.5|1005.9|1004.4|0
1648786090000|2022-04-01 04:08:10|1005.5|1003.7|1004.5|1003.9|1005.5|1003.9|1004.3|1003.7|2
1648786100000|2022-04-01 04:08:20|1005.1|1003.6|1005.1|1004.1|1005.2|1004.1|1004.6|1003.6|2
1648786110000|2022-04-01 04:08:30|1005|1004|1005|1004|1005|1004|1005|1004|0
1648786120000|2022-04-01 04:08:40|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|0
1648786130000|2022-04-01 04:08:50|1004.9|1004.3|1005.6|1004.1|1005.6|1004.3|1004.9|1004.1|2
1648786140000|2022-04-01 04:09:00|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1
1648786150000|2022-04-01 04:09:10|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|0
1648786170000|2022-04-01 04:09:30|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|0
1648786180000|2022-04-01 04:09:40|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|0
1648786240000|2022-04-01 04:10:40|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|0
1648786300000|2022-04-01 04:11:40|1005.4|1004.4|1005.7|1004.2|1005.7|1004.4|1005.4|1004.2|0
1648786310000|2022-04-01 04:11:50|1005.6|1004.1|1005.3|1004.3|1005.6|1004.3|1005.3|1004.1|0
1648786320000|2022-04-01 04:12:00|1005.6|1004.1|1005.7|1004.2|1005.7|1004.2|1005.6|1004.1|0
1648786330000|2022-04-01 04:12:10|1005.6|1004.1|1005.4|1004.4|1005.7|1004.4|1005.4|1004.1|0
1648786340000|2022-04-01 04:12:20|1005.6|1004.1|1005.3|1004.3|1005.6|1004.3|1005.3|1004.1|0
1648786380000|2022-04-01 04:13:00|1005.6|1004.1|1005.7|1004.2|1005.7|1004.2|1005.6|1004.1|0
1648786410000|2022-04-01 04:13:30|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1648786420000|2022-04-01 04:13:40|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|0
1648786500000|2022-04-01 04:15:00|1005.4|1003.9|1005.3|1003.8|1005.4|1003.9|1005.3|1003.8|1
1648786540000|2022-04-01 04:15:40|1005.2|1003.7|1005.2|1003.7|1005.2|1003.7|1005.2|1003.7|0
1648786560000|2022-04-01 04:16:00|1005.1|1003.6|1005.1|1003.6|1005.1|1003.6|1005.1|1003.6|0
1648786600000|2022-04-01 04:16:40|1005|1003.5|1005|1003.5|1005|1003.5|1004.7|1003.2|1
1648786610000|2022-04-01 04:16:50|1004.3|1003.7|1004.7|1003.2|1004.7|1003.7|1004.3|1003.2|0
1648786630000|2022-04-01 04:17:10|1004.6|1003.6|1003.8|1002.8|1004.7|1003.6|1003.8|1002.8|8
1648786640000|2022-04-01 04:17:20|1003.7|1002.7|1003.8|1002.8|1003.8|1002.8|1003.7|1002.7|0
1648786650000|2022-04-01 04:17:30|1004.1|1002.6|1004.3|1002.8|1004.3|1002.8|1004.1|1002.6|3
1648786660000|2022-04-01 04:17:40|1005|1003.5|1004.9|1003.4|1005.1|1003.6|1004.9|1003.4|2
1648786670000|2022-04-01 04:17:50|1005.1|1003.6|1005.3|1003.8|1005.3|1003.8|1005.1|1003.6|0
1648786700000|2022-04-01 04:18:20|1005.6|1004.1|1005.9|1004.4|1005.9|1004.4|1005.6|1004.1|5
1648786710000|2022-04-01 04:18:30|1006.3|1004.8|1006.2|1004.7|1006.3|1004.8|1006.2|1004.7|2
1648786720000|2022-04-01 04:18:40|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|0
1648786730000|2022-04-01 04:18:50|1006.2|1004.7|1006.1|1004.6|1006.2|1004.7|1006.1|1004.6|0
1648786800000|2022-04-01 04:20:00|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|0
1648786870000|2022-04-01 04:21:10|1006.1|1004.6|1005.4|1003.9|1006.1|1004.6|1005.3|1003.8|2
1648786890000|2022-04-01 04:21:30|||||||||1
1648786910000|2022-04-01 04:21:50|1005.3|1003.8|1004.8|1003.8|1005.3|1003.8|1004.8|1003.8|1
1648786920000|2022-04-01 04:22:00|1004.4|1002.9|1004.4|1002.9|1004.4|1002.9|1004.4|1002.9|1
1648786930000|2022-04-01 04:22:10|1006|1004.5|1006.1|1004.6|1006.1|1004.6|1006|1004.5|3
1648787000000|2022-04-01 04:23:20|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1
1648787020000|2022-04-01 04:23:40|1007.1|1005.6|1007.1|1005.6|1007.2|1005.7|1007.1|1005.6|1
1648787040000|2022-04-01 04:24:00|1006.9|1005.4|1005.6|1004.1|1006.9|1005.4|1005.6|1004.1|6
1648787070000|2022-04-01 04:24:30|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1648787100000|2022-04-01 04:25:00|1005.4|1003.9|1005.2|1003.7|1005.4|1003.9|1005.2|1003.7|0
1648787140000|2022-04-01 04:25:40|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1648787220000|2022-04-01 04:27:00|||||||||1
1648787290000|2022-04-01 04:28:10|1006.9|1005.4|1006.9|1005.4|1007.2|1005.7|1006.9|1005.4|3
1648787360000|2022-04-01 04:29:20|1007|1005.5|1006.9|1005.4|1007|1005.5|1006.9|1005.4|1
1648787470000|2022-04-01 04:31:10|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1
1648787670000|2022-04-01 04:34:30|1006.2|1005.6|1005.9|1004.4|1006.2|1005.6|1005.9|1004.4|0
1648787710000|2022-04-01 04:35:10|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|0
1648787760000|2022-04-01 04:36:00|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1648787820000|2022-04-01 04:37:00|1004.3|1002.8|1003.8|1002.3|1004.3|1002.8|1003.8|1002.3|0
1648787830000|2022-04-01 04:37:10|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1
1648787870000|2022-04-01 04:37:50|1002.3|1000.8|1003.6|1002.1|1004|1002.5|1002.3|1000.8|11
1648787880000|2022-04-01 04:38:00|1003.5|1002|1003.5|1002|1003.5|1002|1003.5|1002|0
1648787910000|2022-04-01 04:38:30|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|0
1648787940000|2022-04-01 04:39:00|1003.5|1002|1002.5|1001|1003.5|1002|1002.5|1001|5
1648787960000|2022-04-01 04:39:20|1002.4|1000.9|1002.5|1001|1002.5|1001|1002.3|1000.8|0
1648787980000|2022-04-01 04:39:40|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|0
1648787990000|2022-04-01 04:39:50|1002.5|1001.3|1003.4|1001.9|1003.4|1001.9|1002.5|1001|1
1648788000000|2022-04-01 04:40:00|1003.5|1002|1003.3|1001.8|1003.5|1002|1003.3|1001.8|1
1648788040000|2022-04-01 04:40:40|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|0
1648788060000|2022-04-01 04:41:00|1003.3|1001.8|1002.8|1001.3|1003.3|1001.8|1002.8|1001.3|4
1648788080000|2022-04-01 04:41:20|1002.6|1001.1|1002.8|1001.3|1002.9|1001.4|1001.4|1000.8|1
1648788110000|2022-04-01 04:41:50||1001.8||1001.8||1001.8||1001.8|0
1648788120000|2022-04-01 04:42:00||1001.3||1001.3||1001.3||1001.3|1
1648788140000|2022-04-01 04:42:20|1002.6|1001.1|1002.5|1001|1002.6|1001.1|1002.5|1001|0
1648788160000|2022-04-01 04:42:40|1002.6|1001.1|1002.5|1001|1002.6|1001.1|1002.5|1001|0
1648788180000|2022-04-01 04:43:00|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|0
1648788190000|2022-04-01 04:43:10|1002.4|1000.9|1002.5|1001|1002.5|1001|1002.4|1000.9|0
1648788200000|2022-04-01 04:43:20|1002.4|1000.9|1002|1000.5|1002.4|1000.9|1002|1000.5|5
1648788250000|2022-04-01 04:44:10|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|0
1648788280000|2022-04-01 04:44:40|1002|1000.5|1002|1000.5|1002|1000.5|1002|1000.5|0
1648788290000|2022-04-01 04:44:50|||||||||3
1648788340000|2022-04-01 04:45:40|1001.3|1000.7|1000.4|999.4|1001.3|1000.7|1000.4|999.3|1
1648788360000|2022-04-01 04:46:00|999.4|998.8|1000.2|998.7|1000.2|998.8|999.2|998.6|3
1648788370000|2022-04-01 04:46:10|999.9|998.4|999.1|997.6|999.9|998.4|999.1|997.6|10
1648788380000|2022-04-01 04:46:20|998.9|997.9|998.9|997.9|998.9|997.9|998.9|997.9|0
1648788400000|2022-04-01 04:46:40|999.8|998.3|999.8|998.3|999.8|998.3|999.8|998.3|4
1648788410000|2022-04-01 04:46:50|999.7|998.2|999.6|998.1|999.7|998.2|999.6|998.1|0
1648788420000|2022-04-01 04:47:00|998.9|998.3|999.1|997.6|999.1|998.3|998.9|997.6|1
1648788490000|2022-04-01 04:48:10|999.9|998.4|999.9|998.4|999.9|998.4|999.9|998.4|4
1648788500000|2022-04-01 04:48:20|1000|998.5|999.9|998.4|1000|998.5|999.9|998.4|0
1648788520000|2022-04-01 04:48:40|999.8|998.3|999.9|998.4|999.9|998.4|999.8|998.3|0
1648788550000|2022-04-01 04:49:10|1000|998.5|1000|998.5|1000|998.5|1000|998.5|0
1648788560000|2022-04-01 04:49:20|999.9|998.4|999.6|998.1|999.9|998.4|999.6|998.1|0
1648788610000|2022-04-01 04:50:10|999.4|998.4|999.4|998.4|999.4|998.4|999.4|998.4|0
1648788630000|2022-04-01 04:50:30|999.5|998.5|999.5|998.5|999.5|998.5|999.5|998.5|0
1648788660000|2022-04-01 04:51:00|999.8|998.3|999.9|998.4|999.9|998.5|999.5|998.3|3
1648788690000|2022-04-01 04:51:30|999.4|998.6|1000.1|998.6|1000.1|998.6|999.4|998.6|3
1648788730000|2022-04-01 04:52:10|1000.2|998.7|1000.9|999.4|1001|999.5|1000.2|998.7|0
1648788740000|2022-04-01 04:52:20|1000.6|999.6|1000.1|998.6|1000.6|999.6|1000.1|998.6|2
1648788750000|2022-04-01 04:52:30|1000.2|998.7|1000.3|998.8|1000.3|998.8|1000.2|998.7|0
1648788760000|2022-04-01 04:52:40|1000.2|998.7|1000.2|998.7|1000.2|998.7|1000.2|998.7|0
1648788780000|2022-04-01 04:53:00|1000.1|998.6|1000.3|998.8|1000.3|998.8|1000.1|998.6|1
1648788860000|2022-04-01 04:54:20|1000.2|998.7|1000.3|998.8|1000.3|998.8|1000.2|998.7|0
1648788900000|2022-04-01 04:55:00|1000.2|998.7|1000.2|998.7|1000.2|998.7|1000.2|998.7|0
1648788930000|2022-04-01 04:55:30|1000.3|998.8|1000.2|999.2|1000.3|999.2|1000.2|998.8|0
1648788940000|2022-04-01 04:55:40|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|0
1648788950000|2022-04-01 04:55:50|1000.1|999.5|1000.3|999.7|1000.3|999.7|1000.1|999.5|0
1648788960000|2022-04-01 04:56:00|||||||||1
1648788980000|2022-04-01 04:56:20|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|1001.2|1000.2|3
1648789020000|2022-04-01 04:57:00|||||||||1
1648789030000|2022-04-01 04:57:10|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|0
1648789050000|2022-04-01 04:57:30|1001.2|1000.6|1001.1|1000.5|1001.2|1000.6|1001.1|1000.5|1
1648789060000|2022-04-01 04:57:40|1001|999.5|1000.9|999.4|1001|999.5|1000.9|999.4|1
1648789090000|2022-04-01 04:58:10|||||||||1
1648789180000|2022-04-01 04:59:40|1000.7|999.7|1000.8|999.8|1000.8|999.8|1000.7|999.7|0
1648789200000|2022-04-01 05:00:00|1000.7|1000.1|1000.1|999.5|1000.9|1000.2|1000.1|998.8|5
1648789210000|2022-04-01 05:00:10|1000.2|999.6|1000.2|999.6|1000.2|999.6|1000.2|999.6|0
1648789270000|2022-04-01 05:01:10|1001.3|999.8|1001.3|999.8|1001.3|999.8|1001.3|999.8|2
1648789290000|2022-04-01 05:01:30|1001.5|1000|1002|1000.5|1002.1|1000.6|1001.5|1000|1
1648789330000|2022-04-01 05:02:10|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|0
1648789490000|2022-04-01 05:04:50|1001.7|1000.2|1001.8|1000.3|1001.8|1000.3|1001.7|1000.2|27
1648789500000|2022-04-01 05:05:00|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|0
1648789510000|2022-04-01 05:05:10|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|0
1648789640000|2022-04-01 05:07:20|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|0
1648789650000|2022-04-01 05:07:30|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|0
1648789660000|2022-04-01 05:07:40|1001.9|1000.9|1001.8|1000.8|1001.9|1000.9|1001.8|1000.8|0
1648789690000|2022-04-01 05:08:10|1001.9|1001.3|1002.6|1002|1002.6|1002|1001.9|1001.3|2
1648789700000|2022-04-01 05:08:20|1002.8|1002.2|1002.4|1001.4|1002.8|1002.2|1002.1|1001.4|2
1648789710000|2022-04-01 05:08:30|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|1002.3|1001.3|1
1648789720000|2022-04-01 05:08:40|1002.5|1001.9|1002.3|1000.8|1002.5|1001.9|1001.9|1000.8|1
1648789730000|2022-04-01 05:08:50|1002.2|1000.7|1001.8|1000.8|1002.2|1000.8|1001.8|1000.5|0
1648789740000|2022-04-01 05:09:00|1001.9|1000.9|1002.6|1001.1|1002.6|1001.1|1001.9|1000.7|1
1648789750000|2022-04-01 05:09:10|1002.7|1001.2|1003.1|1001.6|1003.1|1001.6|1002.7|1001.2|0
1648789760000|2022-04-01 05:09:20|1002.9|1001.4|1003|1001.5|1003|1001.5|1002.9|1001.4|0
1648789790000|2022-04-01 05:09:50|1002.4|1002.4|1002.4|1001.4|1002.4|1002.4|1002.4|1001.4|0
1648789800000|2022-04-01 05:10:00|1002.2|1001.6|1002|1000.5|1002.2|1001.6|1001.9|1000.4|0
1648789820000|2022-04-01 05:10:20|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|0
1648789840000|2022-04-01 05:10:40|1001.6|1001|1002|1000.5|1002|1001|1001.6|1000.5|0
1648789850000|2022-04-01 05:10:50|1001.9|1000.4|1001.7|1000.2|1001.9|1000.4|1001.7|1000.2|1
1648789860000|2022-04-01 05:11:00|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|0
1648789870000|2022-04-01 05:11:10|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1
1648789960000|2022-04-01 05:12:40|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|0
1648790030000|2022-04-01 05:13:50|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|2
1648790040000|2022-04-01 05:14:00|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|0
1648790170000|2022-04-01 05:16:10|1001|1000|1001|1000|1001|1000|1001|1000|0
1648790180000|2022-04-01 05:16:20|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.9|999.9|1
1648790390000|2022-04-01 05:19:50|||||||||1
1648790400000|2022-04-01 05:20:00|1001.1|999.6|999.8|998.3|1001.1|999.7|999.8|998.3|4
1648790410000|2022-04-01 05:20:10|1000.2|998.7|1000.2|998.7|1000.2|998.7|1000.2|998.7|1
1648790430000|2022-04-01 05:20:30|1000.1|998.6|1000.2|998.7|1000.2|998.7|1000.1|998.6|0
1648790450000|2022-04-01 05:20:50|1000|999|1000.3|998.8|1000.3|999|1000|998.8|0
1648790460000|2022-04-01 05:21:00|1000.2|998.7|999.7|998.2|1000.2|998.7|999.7|998.2|0
1648790500000|2022-04-01 05:21:40|999.9|998.4|999.8|998.3|999.9|998.4|999.8|998.3|0
1648790520000|2022-04-01 05:22:00|999.7|998.2|999.7|998.2|999.7|998.2|999.7|998.2|0
1648790550000|2022-04-01 05:22:30|999.8|998.3|999.7|998.2|999.8|998.3|999.7|998.2|0
1648790620000|2022-04-01 05:23:40|999.8|998.3|999.8|998.3|999.9|998.4|999.7|998.2|0
1648790640000|2022-04-01 05:24:00|999.7|998.2|999.9|998.4|999.9|998.4|999.7|998.2|0
1648790660000|2022-04-01 05:24:20|999.7|998.2|999.7|998.2|999.7|998.2|999.7|998.2|1
1648790670000|2022-04-01 05:24:30|999.9|998.4|999.9|998.4|999.9|998.4|999.9|998.4|1
1648790700000|2022-04-01 05:25:00|1000|998.5|999.7|998.2|1000|998.5|999.7|998.2|1
1648790710000|2022-04-01 05:25:10|999.8|998.3|999.8|998.3|999.8|998.3|999.8|998.3|0
1648790810000|2022-04-01 05:26:50|999.6|998.1|999.7|998.2|999.7|998.2|999.6|998.1|4
1648790820000|2022-04-01 05:27:00|999.8|998.3|999.8|998.3|999.8|998.3|999.8|998.3|0
1648790860000|2022-04-01 05:27:40|999.7|998.2|999.7|998.2|999.7|998.2|999.7|998.2|0
1648790940000|2022-04-01 05:29:00|999.4|998.4|1000|998.5|1000|998.5|999.4|998.1|4
1648790950000|2022-04-01 05:29:10|1000.1|998.6|1000.1|998.6|1000.1|998.6|1000.1|998.6|0
1648790960000|2022-04-01 05:29:20|999.8|999.2|999.8|999.2|999.8|999.2|999.8|999.2|0
1648790970000|2022-04-01 05:29:30|||||||||1
1648791000000|2022-04-01 05:30:00|1000.5|999.9|1001.7|1000.2|1001.8|1000.3|1000.5|999.9|6
1648791010000|2022-04-01 05:30:10|1001.4|999.9|1001.4|999.9|1001.4|999.9|1001.4|999.9|1
1648791020000|2022-04-01 05:30:20|||||||||1
1648791040000|2022-04-01 05:30:40|1001.3|999.8|1001.3|999.8|1001.3|999.8|1001|999.5|0
1648791070000|2022-04-01 05:31:10|1001.4|999.9|1001.4|999.9|1001.6|1000.1|1001.4|999.9|0
1648791080000|2022-04-01 05:31:20|1000.9||1000.9||1000.9||1000.9||0
1648791100000|2022-04-01 05:31:40|1000.6|1000|1000.5|999.9|1000.6|1000|1000.5|999.9|0
1648791120000|2022-04-01 05:32:00|1000.8|999.3|1000.7|999.2|1000.8|999.3|1000.7|999.2|1
1648791130000|2022-04-01 05:32:10|1000.5|999.5|1000.5|999.5|1000.5|999.5|1000.5|999.5|0
1648791140000|2022-04-01 05:32:20|1000.6|999.6|1000.6|999.6|1000.6|999.6|1000.6|999.6|0
1648791170000|2022-04-01 05:32:50|1000.5|999.9|1001.7|1000.2|1001.7|1000.2|1000.5|999.9|1
1648791180000|2022-04-01 05:33:00|1001.5|1000|1000.6|999.6|1001.5|1000.3|1000.6|999.6|0
1648791190000|2022-04-01 05:33:10|1000.9|999.4|1001.4|999.9|1001.4|999.9|1000.9|999.4|2
1648791210000|2022-04-01 05:33:30|1001.5|1000|1001|999.5|1001.5|1000.5|1001|999.5|0
1648791230000|2022-04-01 05:33:50|1000.7|999.7|1001|999.5|1001.2|1000.1|1000.7|999.5|1
1648791250000|2022-04-01 05:34:10|1000.7|999.7|1000.9|999.4|1000.9|999.7|1000.7|999.4|1
1648791270000|2022-04-01 05:34:30|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.7|999.7|0
1648791280000|2022-04-01 05:34:40|1001|999.5|1000.7|999.2|1001|999.5|1000.6|999.1|3
1648791300000|2022-04-01 05:35:00|1000.8|999.3|1000.8|999.3|1000.8|999.3|1000.5|999|3
1648791380000|2022-04-01 05:36:20|1000.7|999.2|1000.8|999.3|1000.8|999.3|1000.7|999.2|2
1648791400000|2022-04-01 05:36:40|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|3
1648791420000|2022-04-01 05:37:00|1000.9|999.4|1001.8|1000.3|1001.8|1000.4|1000.9|999.4|5
1648791430000|2022-04-01 05:37:10|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|1001.9|1000.4|0
1648791460000|2022-04-01 05:37:40|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|0
1648791480000|2022-04-01 05:38:00|1001.9|1000.9|1001.8|1000.8|1001.9|1000.9|1001.8|1000.8|1
1648791510000|2022-04-01 05:38:30|1002|1001|1002|1001|1002|1001|1002|1001|1
1648791520000|2022-04-01 05:38:40|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|0
1648791560000|2022-04-01 05:39:20|1002|1001|1002.2|1000.7|1002.2|1001|1002|1000.7|0
1648791570000|2022-04-01 05:39:30|1002|1001|1002|1001|1002|1001|1002|1001|0
1648791580000|2022-04-01 05:39:40|1002.8|1001.4|1002.8|1001.3|1002.8|1001.4|1002.8|1001.3|2
1648791590000|2022-04-01 05:39:50|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|0
1648791600000|2022-04-01 05:40:00|1002.6|1001.1|1002.7|1001.2|1002.7|1001.2|1002.6|1001.1|0
1648791610000|2022-04-01 05:40:10|1003.2|1001.7|1003.1|1001.6|1003.2|1001.7|1003.1|1001.6|2
1648791620000|2022-04-01 05:40:20|1002.9|1001.4|1002.8|1001.3|1002.9|1001.4|1002.8|1001.3|0
1648791630000|2022-04-01 05:40:30|1002.9|1001.4|1002.8|1001.3|1002.9|1001.4|1002.8|1001.3|0
1648791640000|2022-04-01 05:40:40|1002.9|1001.4|1002.8|1001.3|1002.9|1001.4|1002.8|1001.3|0
1648791680000|2022-04-01 05:41:20|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|0
1648791720000|2022-04-01 05:42:00|1002.5|1001.9|1003.2|1001.7|1003.2|1001.9|1002.5|1001.7|2
1648791820000|2022-04-01 05:43:40|1002.6|1001.6|1002.3|1001.3|1002.6|1001.6|1002.3|1001.3|2
1648791860000|2022-04-01 05:44:20|1002.2|1001.6|1003.3|1001.8|1003.3|1001.8|1002.2|1001.6|1
1648791920000|2022-04-01 05:45:20|1003.4|1002.4|1003.6|1002.1|1003.6|1002.4|1003.4|1002.1|0
1648791930000|2022-04-01 05:45:30|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|0
1648791940000|2022-04-01 05:45:40|1002.8|1001.8|1002.8|1001.8|1002.9|1001.8|1002.7|1001.4|0
1648791970000|2022-04-01 05:46:10|1003|1001.5|1002.6|1001.6|1003|1001.6|1002.6|1001.5|0
1648792000000|2022-04-01 05:46:40|1002.5|1001.5|1003.2|1001.7|1003.2|1001.7|1002.5|1001.5|0
1648792020000|2022-04-01 05:47:00|1003.4|1001.9|1003.4|1001.9|1003.4|1001.9|1003.4|1001.9|0
1648792060000|2022-04-01 05:47:40|1003.3|1001.8|1003.2|1001.7|1003.3|1001.8|1003.2|1001.7|0
1648792080000|2022-04-01 05:48:00|1003|1001.5|1002.9|1001.4|1003|1001.5|1002.9|1001.4|0
1648792140000|2022-04-01 05:49:00|1002.6|1001.6|1002.7|1001.2|1002.7|1001.6|1002.6|1001.2|1
1648792160000|2022-04-01 05:49:20|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|0
1648792190000|2022-04-01 05:49:50|1002.5|1001|1002.5|1001|1002.5|1001|1002.5|1001|1
1648792200000|2022-04-01 05:50:00|1002.4|1000.9|1002.5|1001|1002.5|1001|1002.4|1000.9|0
1648792210000|2022-04-01 05:50:10|1002.4|1000.9|1002.8|1001.3|1002.9|1001.4|1001.4|1000.4|12
1648792280000|2022-04-01 05:51:20|1002.7|1001.2|1002.8|1001.3|1002.8|1001.3|1002.3|1000.8|11
1648792290000|2022-04-01 05:51:30|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|0
1648792300000|2022-04-01 05:51:40|1003.3|1001.8|1002.8|1001.8|1003.3|1001.8|1002.8|1001.8|2
1648792330000|2022-04-01 05:52:10|1003|1001.5|1002.8|1001.3|1003|1001.5|1002.8|1001.3|0
1648792370000|2022-04-01 05:52:50|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|0
1648792380000|2022-04-01 05:53:00|1002.8|1001.3|1002.8|1001.3|1002.9|1001.4|1002.8|1001.3|0
1648792390000|2022-04-01 05:53:10|1002.9|1001.4|1003.5|1002|1003.5|1002|1002.9|1001.4|5
1648792400000|2022-04-01 05:53:20|1003.6|1002.6|1004|1002.5|1004|1002.6|1003.6|1002.5|1
1648792410000|2022-04-01 05:53:30|1003.5|1002.6|1004.1|1002.6|1004.1|1002.6|1003.5|1002.6|1
1648792430000|2022-04-01 05:53:50|1004.2|1003.2|1004.7|1003.2|1004.7|1003.2|1004.2|1003.2|2
1648792460000|2022-04-01 05:54:20|1004.6|1003.6|1004.7|1003.2|1004.8|1003.6|1004.6|1003.2|0
1648792500000|2022-04-01 05:55:00|1004.8|1003.3|1004.6|1003.6|1004.8|1003.6|1004.6|1003.3|0
1648792540000|2022-04-01 05:55:40|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|2
1648792560000|2022-04-01 05:56:00|||||||||2
1648792580000|2022-04-01 05:56:20|1004.9|1003.9|1004.7|1003.2|1004.9|1003.9|1004.6|1003.1|2
1648792590000|2022-04-01 05:56:30|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1648792610000|2022-04-01 05:56:50|1004.5|1003|1004.5|1003|1004.5|1003|1004.5|1003|0
1648792650000|2022-04-01 05:57:30|1003.6|1002.1|1003.4|1001.9|1003.6|1002.1|1003.4|1001.9|1
1648792660000|2022-04-01 05:57:40|1003.3|1002.4|1003.3|1002.7|1003.3|1002.7|1003.3|1002.4|0
1648792670000|2022-04-01 05:57:50|1003.9|1002.4|1003.5|1002|1003.9|1002.4|1003.1|1002|3
1648792710000|2022-04-01 05:58:30|1003.1|1001.6|1002.7|1001.2|1003.1|1001.6|1002.7|1001.2|3
1648792720000|2022-04-01 05:58:40|1002.6|1001.1|1002.7|1001.2|1002.7|1001.4|1002.4|1001|6
1648792730000|2022-04-01 05:58:50|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|0
1648792740000|2022-04-01 05:59:00|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|0
1648792750000|2022-04-01 05:59:10||1001.9||1001.9||1001.9||1001.9|0
1648792760000|2022-04-01 05:59:20|1003.3|1001.8|1003.5|1002|1003.5|1002|1003.3|1001.8|1
1648792780000|2022-04-01 05:59:40|1003.4|1001.9|1003.4|1001.9|1003.4|1001.9|1003.4|1001.9|0
1648792800000|2022-04-01 06:00:00|1003.5|1002|1003.5|1002|1003.5|1002|1003.5|1002|0
1648792810000|2022-04-01 06:00:10|1003.4|1001.9|1003.5|1002|1003.5|1002|1003.4|1001.9|0
1648792830000|2022-04-01 06:00:30|1003.4|1001.9|1003.6|1002.6|1003.6|1002.6|1003.4|1001.9|0
1648792900000|2022-04-01 06:01:40|||||||||5
1648792910000|2022-04-01 06:01:50|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1
1648792920000|2022-04-01 06:02:00|||||||||1
1648792930000|2022-04-01 06:02:10|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|0
1648792940000|2022-04-01 06:02:20|1004.5|1003.9|1005.1|1004.5|1005.1|1004.5|1004.5|1003.9|5
1648792950000|2022-04-01 06:02:30|1005.5|1004.9|1005.9|1004.4|1005.9|1004.9|1005.2|1003.9|3
1648792960000|2022-04-01 06:02:40|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|0
1648792970000|2022-04-01 06:02:50|1007.5|1006.5|1006.7|1005.7|1008.2|1006.7|1006.5|1005|7
1648792980000|2022-04-01 06:03:00|1006.9|1005.9|1007.3|1005.8|1007.3|1005.9|1006.9|1005.8|1
1648792990000|2022-04-01 06:03:10|||||||||1
1648793110000|2022-04-01 06:05:10|1007.2|1005.7|1005.5|1004.9|1007.2|1005.7|1005.2|1003.7|14
1648793120000|2022-04-01 06:05:20|1006.2|1004.7|1006.4|1004.9|1006.4|1004.9|1006.2|1004.7|0
1648793140000|2022-04-01 06:05:40|1006.6|1005.1|1006.4|1004.9|1006.6|1005.1|1006.4|1004.9|2
1648793150000|2022-04-01 06:05:50|1006.7|1005.2|1007.7|1006.7|1007.7|1006.7|1006.7|1005.2|1
1648793160000|2022-04-01 06:06:00|1008|1006.5|1008|1006.5|1008|1006.5|1008|1006.5|0
1648793170000|2022-04-01 06:06:10|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|0
1648793180000|2022-04-01 06:06:20|1008|1006.5|1008|1006.5|1008|1006.5|1008|1006.5|0
1648793190000|2022-04-01 06:06:30|1008.1|1006.6|1008.9|1007.4|1008.9|1007.4|1008.1|1006.6|1
1648793200000|2022-04-01 06:06:40|1007.1|1005.6|1007.4|1005.9|1007.4|1005.9|1007.1|1005.6|1
1648793210000|2022-04-01 06:06:50|1007.2|1006.2|1007.8|1006.8|1007.8|1006.8|1007.2|1006.2|1
1648793220000|2022-04-01 06:07:00|1007.5|1006|1007.7|1006.2|1007.7|1006.2|1007.5|1006|0
1648793280000|2022-04-01 06:08:00|1007.5|1006|1007.5|1006|1007.5|1006|1007.5|1006|0
1648793290000|2022-04-01 06:08:10|1007.4|1005.9|1007.2|1005.7|1007.4|1005.9|1007.2|1005.7|0
1648793310000|2022-04-01 06:08:30|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|3
1648793320000|2022-04-01 06:08:40|1008.4|1006.9|1007.8|1006.3|1008.4|1006.9|1007.8|1006.3|0
1648793330000|2022-04-01 06:08:50|1007.7|1006.2|1007.6|1006.1|1007.7|1006.2|1007.6|1006.1|0
1648793340000|2022-04-01 06:09:00|1007.7|1006.2|1007.8|1006.3|1007.8|1006.3|1007.7|1006.2|0
1648793360000|2022-04-01 06:09:20|1007.7|1006.2|1007.2|1005.7|1007.7|1006.4|1006.2|1005.4|4
1648793370000|2022-04-01 06:09:30|1006.8|1005.8|1006.6|1005.6|1007|1005.9|1006.5|1005.4|0
1648793380000|2022-04-01 06:09:40|1006.3|1005.7|1006.5|1005|1007|1005.7|1005.7|1004.2|5
1648793400000|2022-04-01 06:10:00|1006.7|1006.1|1005.8|1004.3|1007.1|1006.1|1005.8|1004.3|1
1648793410000|2022-04-01 06:10:10|1005.7|1004.2|1005.2|1004.2|1005.8|1004.3|1004.3|1003.7|1
1648793420000|2022-04-01 06:10:20|1005.9|1004.9|1006.4|1004.9|1006.4|1004.9|1005.9|1004.7|0
1648793430000|2022-04-01 06:10:30|1005.8|1004.3|1005.1|1004.1|1005.8|1004.7|1005.1|1004.1|0
1648793440000|2022-04-01 06:10:40|1004.5|1003|1004|1003|1004.5|1003|1004|1002.5|1
1648793470000|2022-04-01 06:11:10|1004.7|1003.4|1004.8|1003.3|1004.8|1003.4|1004.7|1003.2|2
1648793480000|2022-04-01 06:11:20|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1
1648793500000|2022-04-01 06:11:40|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|0
1648793520000|2022-04-01 06:12:00|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|0
1648793530000|2022-04-01 06:12:10|1004.3|1002.8|1004.7|1003.2|1004.7|1003.2|1004.3|1002.8|0
1648793580000|2022-04-01 06:13:00|1004.5|1003|1005.4|1003.9|1005.4|1003.9|1004.5|1003|1
1648793590000|2022-04-01 06:13:10|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1648793600000|2022-04-01 06:13:20|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|0
1648793610000|2022-04-01 06:13:30|1005.6|1004.1|1005.7|1004.2|1005.7|1004.2|1005.6|1004.1|0
1648793640000|2022-04-01 06:14:00|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|0
1648793700000|2022-04-01 06:15:00|1005.7|1004.2|1004|1002.5|1005.7|1004.2|1003.5|1002|2
1648793710000|2022-04-01 06:15:10|1003.6|1002.6|1002.9|1001.9|1003.8|1002.6|1002.9|1001.9|0
1648793720000|2022-04-01 06:15:20|1003.4|1002.4|1002.7|1001.2|1003.4|1002.4|1002.7|1001.2|4
1648793740000|2022-04-01 06:15:40|1002.4|1001.4|1002.5|1001|1002.5|1001.4|1002.4|1001|2
1648793750000|2022-04-01 06:15:50|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1
1648793760000|2022-04-01 06:16:00|1002.7|1001.2|1002.7|1001.2|1002.7|1001.4|1002|1001.2|3
1648793800000|2022-04-01 06:16:40|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|1
1648793810000|2022-04-01 06:16:50|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|0
1648793850000|2022-04-01 06:17:30|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|0
1648793880000|2022-04-01 06:18:00|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1
1648793900000|2022-04-01 06:18:20|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|0
1648793920000|2022-04-01 06:18:40|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|0
1648793930000|2022-04-01 06:18:50|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|0
1648793940000|2022-04-01 06:19:00|1002.7|1001.2|1002.6|1001.6|1002.7|1001.6|1002.6|1001.2|1
1648793990000|2022-04-01 06:19:50|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|7
1648794000000|2022-04-01 06:20:00|1002.6|1001.6|1002.5|1001.9|1002.8|1001.9|1002.5|1001.3|0
1648794010000|2022-04-01 06:20:10|1002.6|1001.6|1002.6|1001.6|1002.6|1001.6|1002.6|1001.6|0
1648794020000|2022-04-01 06:20:20||1001.1||1001.1||1001.1||1001.1|1
1648794030000|2022-04-01 06:20:30|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|0
1648794050000|2022-04-01 06:20:50|1002.8|1001.3|1002.8|1001.8|1002.9|1001.8|1002.8|1001.3|1
1648794060000|2022-04-01 06:21:00|1002.9|1001.9|1002.6|1002|1002.9|1002|1002.6|1001.9|0
1648794090000|2022-04-01 06:21:30|1002.7|1001.7|1002.7|1001.2|1002.8|1001.7|1002.7|1001.2|0
1648794100000|2022-04-01 06:21:40|1002.8|1001.3|1002.7|1001.2|1002.8|1001.3|1002.7|1001.2|0
1648794110000|2022-04-01 06:21:50|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1
1648794120000|2022-04-01 06:22:00|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|0
1648794130000|2022-04-01 06:22:10|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|0
1648794140000|2022-04-01 06:22:20|1002.7|1001.2|1002.2|1000.7|1002.7|1001.2|1001.8|1000.7|5
1648794150000|2022-04-01 06:22:30|1002.7|1001.2|1002.8|1001.3|1003|1001.5|1002.4|1001|3
1648794160000|2022-04-01 06:22:40|1002.5|1001|1002.5|1001|1002.5|1001|1002.5|1001|0
1648794170000|2022-04-01 06:22:50|1002.7|1001.2|1003|1001.5|1003|1001.5|1002.7|1001.2|0
1648794190000|2022-04-01 06:23:10|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|1002.7|1001.2|0
1648794210000|2022-04-01 06:23:30|1003|1001.5|1003.5|1002|1003.5|1002|1003|1001.5|0
1648794260000|2022-04-01 06:24:20|1004|1002.5|1004.4|1002.9|1004.4|1002.9|1004|1002.5|0
1648794270000|2022-04-01 06:24:30|1004.5|1003|1004.5|1003|1004.5|1003|1004.5|1003|0
1648794280000|2022-04-01 06:24:40|1004.8|1003.3|1005|1003.5|1005|1003.5|1004.8|1003.3|0
1648794300000|2022-04-01 06:25:00|1005.2|1003.7|1005|1003.5|1005.2|1003.7|1005|1003.5|0
1648794330000|2022-04-01 06:25:30|1005.2|1003.7|1005|1003.5|1005.2|1003.7|1005|1003.5|0
1648794340000|2022-04-01 06:25:40|1004.7|1003.7|1004.9|1003.4|1005|1003.7|1004.6|1003.4|0
1648794360000|2022-04-01 06:26:00|1005|1003.5|1005|1003.5|1005|1003.5|1005|1003.5|0
1648794390000|2022-04-01 06:26:30||1004||1004||1004||1004|0
1648794400000|2022-04-01 06:26:40|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|0
1648794420000|2022-04-01 06:27:00|1005.5|1004.5|1006.2|1004.7|1006.2|1004.7|1005.5|1004.5|0
1648794440000|2022-04-01 06:27:20|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|0
1648794450000|2022-04-01 06:27:30|1006.2|1004.7|1005.9|1004.4|1006.2|1004.7|1005.9|1004.4|1
1648794460000|2022-04-01 06:27:40|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|0
1648794520000|2022-04-01 06:28:40|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|0
1648794530000|2022-04-01 06:28:50|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|0
1648794570000|2022-04-01 06:29:30|1005.9|1004.4|1005.7|1004.2|1005.9|1004.4|1005.7|1004.2|0
1648794600000|2022-04-01 06:30:00|1005.9|1004.4|1005.7|1004.2|1005.9|1004.4|1005.7|1004.2|1
1648794610000|2022-04-01 06:30:10|1005.6|1004.1|1004.7|1003.2|1005.7|1004.2|1004.6|1003.1|0
1648794640000|2022-04-01 06:30:40|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|2
1648794650000|2022-04-01 06:30:50|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|1
1648794670000|2022-04-01 06:31:10|1007.5|1006|1007.6|1006.1|1007.6|1006.1|1007.5|1006|0
1648794820000|2022-04-01 06:33:40|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|0
1648794830000|2022-04-01 06:33:50|||||||||1
1648794870000|2022-04-01 06:34:30|1007.5|1006|1007.5|1006|1007.5|1006|1007.5|1006|0
1648794890000|2022-04-01 06:34:50|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|0
1648794960000|2022-04-01 06:36:00|1007.5|1006|1007.5|1006|1007.5|1006|1006.5|1005.3|4
1648794970000|2022-04-01 06:36:10|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|0
1648795010000|2022-04-01 06:36:50|1006.9||1006.9||1006.9||1006.9||0
1648795080000|2022-04-01 06:38:00|1006.5|1005.7|1005.9|1004.9|1006.7|1005.7|1005.9|1004.6|1
1648795090000|2022-04-01 06:38:10|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|1
1648795220000|2022-04-01 06:40:20|1006.4|1004.9|1006.1|1004.6|1006.4|1004.9|1006.1|1004.6|0
1648795230000|2022-04-01 06:40:30|1006|1004.5|1006.4|1004.9|1006.5|1005|1005.3|1004.5|7
1648795350000|2022-04-01 06:42:30|||||||||1
1648795380000|2022-04-01 06:43:00|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1648795420000|2022-04-01 06:43:40|1006.4|1004.9|1006.5|1005|1006.5|1005|1006.4|1004.9|0
1648795430000|2022-04-01 06:43:50|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|0
1648795490000|2022-04-01 06:44:50|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1648795500000|2022-04-01 06:45:00|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1648795520000|2022-04-01 06:45:20|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|0
1648795550000|2022-04-01 06:45:50|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1648795560000|2022-04-01 06:46:00|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1648795620000|2022-04-01 06:47:00|1007.2|1005.7|1007.5|1006|1007.5|1006|1007.2|1005.7|1
1648795630000|2022-04-01 06:47:10|1007.6|1006.1|1007.5|1006|1007.6|1006.1|1007.5|1006|0
1648795680000|2022-04-01 06:48:00|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|0
1648795700000|2022-04-01 06:48:20|1007.3|1005.8|1007|1005.5|1007.3|1005.8|1007|1005.5|1
1648795810000|2022-04-01 06:50:10|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|2
1648795830000|2022-04-01 06:50:30|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1648795860000|2022-04-01 06:51:00|1006.9|1005.4|1007|1005.5|1007|1005.5|1006.9|1005.4|0
1648795950000|2022-04-01 06:52:30|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|0
1648796000000|2022-04-01 06:53:20|1007|1005.5|1007|1005.5|1007|1005.5|1006.9|1005.4|4
1648796190000|2022-04-01 06:56:30|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1648796200000|2022-04-01 06:56:40|1007|1005.5|1007.2|1005.7|1007.2|1005.7|1007|1005.5|0
1648796220000|2022-04-01 06:57:00|1007.5|1006|1007.9|1006.4|1008|1006.5|1007.5|1006|0
1648796230000|2022-04-01 06:57:10|1008.4|1006.9|1008|1006.5|1008.4|1006.9|1008|1006.5|8
1648796290000|2022-04-01 06:58:10|1009.8|1008.3|1009.8|1008.3|1009.8|1008.3|1009.8|1008.3|6
1648796300000|2022-04-01 06:58:20|1010.5|1009|1010.5|1009|1010.5|1009|1010.5|1009|0
1648796320000|2022-04-01 06:58:40|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|1010.2|1008.7|1
1648796330000|2022-04-01 06:58:50|||||||||2
1648796340000|2022-04-01 06:59:00|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|1
1648796350000|2022-04-01 06:59:10|1009.2|1007.7|1009.2|1007.7|1009.2|1007.7|1009.2|1007.7|0
1648796360000|2022-04-01 06:59:20|1008.7|1007.2|1008.7|1007.2|1008.7|1007.2|1008.7|1007.2|0
1648796400000|2022-04-01 07:00:00|1008.6|1007.1|1007.3|1005.8|1008.6|1007.1|1007.3|1005.8|1
1648796420000|2022-04-01 07:00:20|1007.2|1006.3|1007.2|1005.7|1007.2|1006.3|1007.2|1005.7|1
1648796430000|2022-04-01 07:00:30|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1648796440000|2022-04-01 07:00:40|1007|1005.5|1006.9|1005.4|1007|1005.5|1006.9|1005.4|0
1648796460000|2022-04-01 07:01:00|1006.6|1005.1|1006.7|1005.2|1006.7|1005.2|1006.6|1005.1|0
1648796470000|2022-04-01 07:01:10|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1648796480000|2022-04-01 07:01:20|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1648796520000|2022-04-01 07:02:00|1006.5|1005|1006.6|1005.1|1006.6|1005.1|1006.5|1005|0
1648796530000|2022-04-01 07:02:10|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1648796540000|2022-04-01 07:02:20|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|2
1648796550000|2022-04-01 07:02:30|1007|1005.5|1006.9|1005.4|1007|1005.5|1006.9|1005.4|0
1648796560000|2022-04-01 07:02:40|||||||||16
1648796580000|2022-04-01 07:03:00|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1648796640000|2022-04-01 07:04:00|1006.9|1005.4|1006.8|1005.3|1006.9|1005.4|1006.7|1005.2|1
1648796660000|2022-04-01 07:04:20|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1648796670000|2022-04-01 07:04:30|1006.8|1005.3|1006|1005|1006.8|1005.3|1006|1004.9|1
1648796700000|2022-04-01 07:05:00|1005.8|1004.8|1005.6|1004.6|1005.8|1004.8|1005.6|1004.6|0
1648796720000|2022-04-01 07:05:20|1005.2|1004.4|1005|1004.4|1005.2|1004.4|1005|1004.4|0
1648796730000|2022-04-01 07:05:30|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1
1648796760000|2022-04-01 07:06:00|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1
1648796790000|2022-04-01 07:06:30|||||||||1
1648796810000|2022-04-01 07:06:50|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|3
1648796820000|2022-04-01 07:07:00|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|0
1648796860000|2022-04-01 07:07:40|1006.2|1005.2|1006.2|1005.6|1006.2|1005.6|1006.2|1005.2|0
1648796880000|2022-04-01 07:08:00|1006.4|1005.2|1006|1005|1006.4|1005.2|1006|1004.7|2
1648796910000|2022-04-01 07:08:30|||||||||1
1648796920000|2022-04-01 07:08:40|1005.9|1004.9|1005.9|1004.9|1005.9|1004.9|1005.9|1004.9|0
1648796930000|2022-04-01 07:08:50|1006|1005|1006.3|1004.8|1006.3|1005|1006|1004.8|2
1648796940000|2022-04-01 07:09:00|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|0
1648796970000|2022-04-01 07:09:30|||||||||8
1648797000000|2022-04-01 07:10:00|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|1
1648797060000|2022-04-01 07:11:00|1006|1005.4|1006.2|1005.2|1006.2|1005.4|1006|1005|0
1648797070000|2022-04-01 07:11:10|1006.5|1005|1006.9|1005.4|1007.1|1005.6|1006.5|1005|3
1648797090000|2022-04-01 07:11:30|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1648797120000|2022-04-01 07:12:00|1006.9|1005.4|1007.4|1005.9|1007.4|1006|1006.9|1005.4|0
1648797130000|2022-04-01 07:12:10|1007.6|1006.1|1007.2|1006.2|1007.6|1006.2|1007.2|1006.1|0
1648797140000|2022-04-01 07:12:20|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|0
1648797180000|2022-04-01 07:13:00|1007|1006|1006.9|1006.3|1007|1006.3|1006.9|1006|0
1648797190000|2022-04-01 07:13:10|1006.8|1006.2|1007.3|1005.8|1007.3|1006.2|1006.7|1005.2|12
1648797200000|2022-04-01 07:13:20|1007.4|1005.9|1007.3|1005.8|1007.4|1005.9|1007.3|1005.8|0
1648797220000|2022-04-01 07:13:40|1005.9|1004.4|1005.9|1004.4|1005.9|1004.4|1005.9|1004.4|6
1648797230000|2022-04-01 07:13:50|1006|1004.5|1006.1|1004.6|1006.1|1004.6|1006|1004.5|0
1648797260000|2022-04-01 07:14:20|||||||||85
1648797300000|2022-04-01 07:15:00|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|2
1648797310000|2022-04-01 07:15:10|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1648797320000|2022-04-01 07:15:20|1006.5|1005|1006.6|1005.1|1006.6|1005.1|1006.5|1005|6
1648797330000|2022-04-01 07:15:30|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|0
1648797350000|2022-04-01 07:15:50|||||||||1
1648797360000|2022-04-01 07:16:00|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.1|1004.6|0
1648797380000|2022-04-01 07:16:20|1006.4|1004.9|1006.3|1004.8|1006.6|1005.8|1006.3|1004.8|0
1648797390000|2022-04-01 07:16:30|1006.2|1004.7|1006.1|1004.6|1006.2|1004.7|1006.1|1004.6|0
1648797410000|2022-04-01 07:16:50|1006.2|1004.7|1006.3|1004.8|1006.3|1004.8|1006.2|1004.7|0
1648797420000|2022-04-01 07:17:00|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|0
1648797480000|2022-04-01 07:18:00|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|0
1648797490000|2022-04-01 07:18:10|1006.7||1006.7||1006.7||1006.7||1
1648797510000|2022-04-01 07:18:30|1006.5|1005.5|1006.3|1005.3|1006.6|1005.6|1006.3|1005.3|0
1648797540000|2022-04-01 07:19:00|1006.4|1004.9|1006.3|1005.3|1006.4|1005.3|1006.3|1004.9|0
1648797600000|2022-04-01 07:20:00|1006.4|1004.9|1006.3|1005.3|1006.4|1005.3|1006.3|1004.9|0
1648797610000|2022-04-01 07:20:10|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|0
1648797620000|2022-04-01 07:20:20|1006.3|1005.3|1007|1005.5|1007|1005.5|1006.3|1005.1|9
1648797630000|2022-04-01 07:20:30|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1648797640000|2022-04-01 07:20:40|1006.7|1005.2|1006.8|1005.3|1006.8|1005.4|1006.4|1005.1|2
1648797660000|2022-04-01 07:21:00|1006.6|1005.6|1007.4|1005.9|1007.4|1005.9|1006.6|1005.6|0
1648797680000|2022-04-01 07:21:20|1007.5|1006|1007.6|1006.1|1007.6|1006.1|1007.5|1006|0
1648797700000|2022-04-01 07:21:40|1007.5|1006|1007.5|1006|1007.5|1006|1007.5|1006|0
1648797720000|2022-04-01 07:22:00|1007.3|1006.3|1007.2|1006.2|1007.3|1006.3|1007.2|1006.2|0
1648797750000|2022-04-01 07:22:30|1007.3|1006.6|1007.2|1006.2|1007.3|1006.6|1007.2|1006.2|0
1648797770000|2022-04-01 07:22:50|1006.9|1005.4|1007|1005.5|1007|1005.5|1006.9|1005.4|3
1648797780000|2022-04-01 07:23:00|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1648797790000|2022-04-01 07:23:10|1007|1005.5|1006.7|1005.2|1007|1005.5|1006.7|1005.2|4
1648797820000|2022-04-01 07:23:40|1006.6|1005.1|1006.5|1005|1006.6|1005.1|1006.5|1005|0
1648797840000|2022-04-01 07:24:00|1006.4|1004.9|1006.6|1005.1|1006.6|1005.1|1006.4|1004.9|1
1648797850000|2022-04-01 07:24:10|1006.5|1005|1006.6|1005.1|1006.6|1005.1|1006.5|1005|0
1648797880000|2022-04-01 07:24:40|1006.4|1004.9|1006.5|1005|1006.5|1005|1006.4|1004.9|1
1648797900000|2022-04-01 07:25:00|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1648797960000|2022-04-01 07:26:00|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1648797970000|2022-04-01 07:26:10|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1648797980000|2022-04-01 07:26:20|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|1
1648798000000|2022-04-01 07:26:40|1006.9|1005.4|1007.1|1005.6|1007.1|1005.6|1006.9|1005.4|7
1648798010000|2022-04-01 07:26:50|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|1
1648798020000|2022-04-01 07:27:00|1007|1005.5|1006.9|1005.4|1007|1005.5|1006.9|1005.4|0
1648798050000|2022-04-01 07:27:30|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1648798060000|2022-04-01 07:27:40|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|0
1648798080000|2022-04-01 07:28:00|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1648798150000|2022-04-01 07:29:10|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1648798170000|2022-04-01 07:29:30|1003.5|1002|1003.4|1001.9|1003.5|1002|1002.6|1001.1|17
1648798180000|2022-04-01 07:29:40|1003.8|1002.3|1003.3|1001.8|1003.8|1002.3|1003.3|1001.8|4
1648798190000|2022-04-01 07:29:50|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|0
1648798200000|2022-04-01 07:30:00|1003.1|1001.6|1003.1|1001.6|1003.2|1001.7|1003.1|1001.6|1
1648798230000|2022-04-01 07:30:30|1003|1001.5|1002.9|1001.4|1003|1001.5|1002.9|1001.4|0
1648798270000|2022-04-01 07:31:10|1003|1001.5|1003.2|1001.7|1003.2|1001.7|1003|1001.5|3
1648798320000|2022-04-01 07:32:00|1003.4|1001.9|1003.4|1001.9|1003.4|1001.9|1003.4|1001.9|0
1648798330000|2022-04-01 07:32:10|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|0
1648798340000|2022-04-01 07:32:20|1003.5|1002|1003.5|1002|1003.5|1002|1003.5|1002|0
1648798370000|2022-04-01 07:32:50|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|1003.6|1002.1|0
1648798380000|2022-04-01 07:33:00|1003.7|1002.2|1004.4|1002.9|1004.4|1002.9|1003.7|1002.2|0
1648798410000|2022-04-01 07:33:30|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|0
1648798430000|2022-04-01 07:33:50|1004.3|1002.8|1004.4|1002.9|1004.4|1002.9|1004.3|1002.8|0
1648798440000|2022-04-01 07:34:00|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1648798490000|2022-04-01 07:34:50|1004.5|1003|1004.4|1002.9|1004.5|1003|1004.4|1002.9|0
1648798500000|2022-04-01 07:35:00|1004.5|1003|1004.5|1003.9|1004.6|1003.9|1004.5|1003|0
1648798530000|2022-04-01 07:35:30|1004.7|1003.2|1004.4|1002.9|1004.7|1003.2|1004.4|1002.9|2
1648798550000|2022-04-01 07:35:50|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|0
1648798560000|2022-04-01 07:36:00|1004.1|1002.6|1003.6|1002.1|1004.1|1002.6|1003.6|1002.1|0
1648798570000|2022-04-01 07:36:10|1003.5|1002|1003.3|1001.8|1003.6|1002.1|1003.3|1001.8|1
1648798580000|2022-04-01 07:36:20|1003.4|1001.9|1003.3|1001.8|1003.4|1001.9|1003.3|1001.8|0
1648798590000|2022-04-01 07:36:30|1003.2|1001.7|1003.4|1001.9|1003.4|1001.9|1003.2|1001.7|0
1648798600000|2022-04-01 07:36:40|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|1003.3|1002.3|0
1648798620000|2022-04-01 07:37:00|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|1
1648798630000|2022-04-01 07:37:10|1003.6|1002.6|1003.7|1002.7|1003.7|1002.7|1003.6|1002.6|0
1648798640000|2022-04-01 07:37:20|1003.8|1002.3|1002.9|1001.4|1003.8|1002.3|1002.9|1001.4|4
1648798650000|2022-04-01 07:37:30|1002.5|1001.9|1002.6|1001.1|1002.7|1001.9|1002.5|1001.1|1
1648798670000|2022-04-01 07:37:50|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|0
1648798680000|2022-04-01 07:38:00|1001.5|1000|1001.6|1000.1|1001.6|1000.1|1001.5|1000|0
1648798700000|2022-04-01 07:38:20|1001.4|1000.4|1001.6|1000.1|1001.7|1000.4|1001.4|1000.1|0
1648798710000|2022-04-01 07:38:30|1001.4|1000.4|1001.5|1000.5|1001.5|1000.5|1001.4|1000.4|0
1648798730000|2022-04-01 07:38:50|1001.4|1000.4|1000.9|1000.3|1001.4|1000.4|1000.9|1000.3|1
1648798740000|2022-04-01 07:39:00|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|0
1648798760000|2022-04-01 07:39:20|1001|1000.4|1001|1000|1001|1000.4|1001|1000|2
1648798770000|2022-04-01 07:39:30|1000.7|1000.1|1000|999.4|1000.7|1000.1|1000|999|1
1648798790000|2022-04-01 07:39:50|1000.1|999.1|1000.1|999.1|1000.1|999.1|1000.1|999.1|1
1648798850000|2022-04-01 07:40:50|1000.9|999.4|1000.6|999.1|1000.9|999.4|1000.6|999.1|3
1648798860000|2022-04-01 07:41:00|1000.5|999|1000.5|999|1000.5|999|1000.5|999|0
1648798890000|2022-04-01 07:41:30|999.2|998.6|1000.1|998.6|1000.1|998.6|999.2|998.4|14
1648798900000|2022-04-01 07:41:40|1000|998.5|1000.2|998.7|1000.2|998.7|1000|998.5|0
1648798910000|2022-04-01 07:41:50|1000.4|998.9|1000.4|998.9|1000.4|998.9|1000.4|998.9|0
1648798920000|2022-04-01 07:42:00|1000.1|999.1|1000.5|999.5|1001.3|999.9|1000.1|999.1|7
1648798930000|2022-04-01 07:42:10|1001.3|999.8|1001.6|1000.1|1001.6|1000.1|1001.3|999.8|2
1648798940000|2022-04-01 07:42:20|1001.4|999.9|1001|1000|1001.4|1000.1|1001|999.9|4
1648798950000|2022-04-01 07:42:30|1000.7|1000.1|1000.3|999.3|1000.7|1000.1|1000.2|999.1|1
1648798970000|2022-04-01 07:42:50|1000.1|999.5|1001.1|999.6|1001.1|999.6|1000.1|999.3|13
1648798980000|2022-04-01 07:43:00|1001.2|999.7|1000.9|999.9|1001.2|999.9|1000.9|999.7|0
1648798990000|2022-04-01 07:43:10|1001|999.5|1000.5|999|1001|999.5|1000.5|999|3
1648799010000|2022-04-01 07:43:30|1000.6|999.1|1000.4|999.4|1000.6|999.4|1000.4|999.1|0
1648799020000|2022-04-01 07:43:40|1000.3|998.8|1000.3|998.8|1000.3|998.8|1000.3|998.8|2
1648799030000|2022-04-01 07:43:50|1000|998.5|1000.8|999.3|1000.8|999.3|1000|998.5|6
1648799070000|2022-04-01 07:44:30|1000.7|999.2|1000.7|999.2|1000.7|999.2|1000.7|999.2|0
1648799090000|2022-04-01 07:44:50|||||||||2
1648799100000|2022-04-01 07:45:00|1000.8|999.3|1000.6|999.6|1000.8|999.6|1000.6|999.3|0
1648799110000|2022-04-01 07:45:10|1000.8|999.3|1000.8|999.3|1000.8|999.3|1000.8|999.3|0
1648799130000|2022-04-01 07:45:30|1000.5|999.5|1000.5|999.5|1000.5|999.5|1000.5|999.5|1
1648799140000|2022-04-01 07:45:40|1000|999|1000|999|1000|999|1000|999|2
1648799150000|2022-04-01 07:45:50|1000.5|999.2|1000.4|998.9|1000.7|999.2|1000.4|998.9|5
1648799170000|2022-04-01 07:46:10|1000.7|999.2|1000.7|999.2|1000.7|999.2|1000.7|999.2|1
1648799180000|2022-04-01 07:46:20|1001|999.5|1001.1|999.6|1001.1|999.6|1001|999.5|0
1648799190000|2022-04-01 07:46:30|1000.7|1000.1|1000.9|1000.3|1000.9|1000.3|1000.7|1000.1|0
1648799200000|2022-04-01 07:46:40|1001|1000.4|1001|1000.4|1001|1000.4|1001|1000.4|0
1648799210000|2022-04-01 07:46:50|1002.2|1000.7|1002.4|1001.8|1002.5|1001.8|1002.2|1000.7|2
1648799220000|2022-04-01 07:47:00|1002.2|1001.2|1002.4|1000.9|1002.4|1001.2|1002.2|1000.9|2
1648799230000|2022-04-01 07:47:10|1002.3|1000.8|1002.6|1001.1|1002.6|1001.1|1002.3|1000.8|2
1648799250000|2022-04-01 07:47:30|1002.5|1001|1002.5|1001|1002.5|1001|1002.5|1001|0
1648799280000|2022-04-01 07:48:00|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|1002.6|1001.1|0
1648799300000|2022-04-01 07:48:20|1002.3|1001.3|1001.2|999.7|1002.3|1001.3|1001.2|999.7|1
1648799310000|2022-04-01 07:48:30|1000.9|999.9|1001.7|1000.2|1001.7|1000.2|1000.9|999.9|1
1648799350000|2022-04-01 07:49:10|1001.6|1000.1|1001.6|1000.1|1001.6|1000.1|1001.6|1000.1|0
1648799360000|2022-04-01 07:49:20|1001.4|999.9|1001.4|999.9|1001.4|999.9|1001.4|999.9|0
1648799380000|2022-04-01 07:49:40|1001.7|1000.2|1001.4|999.9|1001.7|1000.2|1001.4|999.9|3
1648799390000|2022-04-01 07:49:50|||||||||1
1648799400000|2022-04-01 07:50:00|1001.5|1000|1001.8|1000.3|1001.8|1000.3|1001.5|1000|1
1648799410000|2022-04-01 07:50:10|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|0
1648799430000|2022-04-01 07:50:30|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|0
1648799460000|2022-04-01 07:51:00|1001.5|1000|1001.6|1000.1|1001.6|1000.1|1001.5|1000|1
1648799530000|2022-04-01 07:52:10|1001.9|1000.4|1002.1|1000.6|1002.1|1000.6|1001.9|1000.4|0
1648799570000|2022-04-01 07:52:50|1002|1000.5|1002|1000.5|1002|1000.5|1002|1000.5|0
1648799630000|2022-04-01 07:53:50|1002.5|1001|1002.5|1001|1002.5|1001|1002.5|1001|2
1648799640000|2022-04-01 07:54:00|1002.4|1001.4|1002.4|1001.4|1002.4|1001.6|1002.2|1001.4|0
1648799670000|2022-04-01 07:54:30|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|0
1648799690000|2022-04-01 07:54:50|1003.1|1001.6|1003.8|1002.3|1003.8|1002.3|1003.1|1001.6|2
1648799700000|2022-04-01 07:55:00|1003.6|1002.1|1003.6|1002.1|1003.6|1002.4|1003.4|1002.1|1
1648799730000|2022-04-01 07:55:30|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|0
1648799750000|2022-04-01 07:55:50|1003.1|1002.5|1003.1|1002.5|1003.1|1002.5|1003.1|1002.5|0
1648799770000|2022-04-01 07:56:10|||||||||1
1648799800000|2022-04-01 07:56:40|1003.8|1002.3|1003.7|1002.2|1003.8|1002.3|1003.7|1002.2|1
1648799810000|2022-04-01 07:56:50|1003.4|1002.4|1002.6|1001.6|1003.4|1002.4|1002.6|1001.6|3
1648799820000|2022-04-01 07:57:00|1002.2||1002.2||1002.2||1002.2||4
1648799830000|2022-04-01 07:57:10|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|0
1648799850000|2022-04-01 07:57:30|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|1
1648799860000|2022-04-01 07:57:40|1002.6|1001.6|1003|1001.5|1003|1001.6|1002.6|1001.4|7
1648799870000|2022-04-01 07:57:50|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|0
1648799880000|2022-04-01 07:58:00|1003|1001.5|1003|1001.5|1003|1001.5|1003|1001.5|0
1648799930000|2022-04-01 07:58:50|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|0
1648799950000|2022-04-01 07:59:10|1003|1001.5|1003|1001.5|1003|1001.5|1003|1001.5|0
1648799960000|2022-04-01 07:59:20|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|1002.9|1001.4|0
1648799970000|2022-04-01 07:59:30|1003|1001.5|1003|1001.5|1003|1001.5|1003|1001.5|0
1648800000000|2022-04-01 08:00:00|1002.7|1001.7|1002.6|1001.6|1002.7|1001.7|1002.6|1001.6|0
1648800010000|2022-04-01 08:00:10|||||||||8
1648800030000|2022-04-01 08:00:30|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|1002.2|1001.6|2
1648800040000|2022-04-01 08:00:40|1003.2|1001.8|1003.3|1001.8|1003.3|1001.8|1003.2|1001.7|5
1648800050000|2022-04-01 08:00:50|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|0
1648800100000|2022-04-01 08:01:40|1003.3|1001.8|1003.6|1002.1|1003.6|1002.1|1003.3|1001.8|1
1648800110000|2022-04-01 08:01:50|1004|1002.5|1004|1002.5|1004|1002.5|1004|1002.5|0
1648800170000|2022-04-01 08:02:50|||||||||1
1648800190000|2022-04-01 08:03:10|1003.9|1002.9|1003.9|1002.9|1003.9|1002.9|1003.9|1002.9|0
1648800210000|2022-04-01 08:03:30|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|0
1648800220000|2022-04-01 08:03:40|1004|1002.5|1003.8|1002.8|1004|1002.8|1003.8|1002.5|0
1648800230000|2022-04-01 08:03:50|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|1
1648800260000|2022-04-01 08:04:20|1003.8|1002.8|1003.9|1002.9|1003.9|1002.9|1003.8|1002.8|0
1648800280000|2022-04-01 08:04:40|1005.9|1004.4|1005.5|1004.5|1005.9|1004.6|1005.5|1004.3|4
1648800300000|2022-04-01 08:05:00|1005.8|1004.3|1005.7|1004.7|1005.9|1004.7|1005.7|1004.3|0
1648800310000|2022-04-01 08:05:10|1005.6|1005|1005.6|1005|1005.6|1005|1005.6|1005|0
1648800320000|2022-04-01 08:05:20|1005.7|1005.1|1006.1|1005.1|1006.1|1005.1|1005.7|1005.1|1
1648800330000|2022-04-01 08:05:30|1005.9|1005.3|1005.9|1005.3|1006|1005.4|1005.9|1005.3|1
1648800340000|2022-04-01 08:05:40|1006.1|1004.6|1005.2|1004.2|1006.1|1004.6|1005.2|1004|1
1648800350000|2022-04-01 08:05:50||1003.7||1003.7||1003.7||1003.7|1
1648800360000|2022-04-01 08:06:00|1005.1|1003.6|1005.1|1003.6|1005.1|1003.6|1005.1|1003.6|0
1648800420000|2022-04-01 08:07:00|1005.2|1003.7|1005.2|1003.7|1005.2|1003.7|1005.2|1003.7|0
1648800480000|2022-04-01 08:08:00|1005.1|1003.6|1004.9|1003.4|1005.1|1003.6|1004.9|1003.4|0
1648800500000|2022-04-01 08:08:20|1004.5|1003.5|1004.4|1003.4|1004.5|1003.5|1004.4|1003.4|0
1648800540000|2022-04-01 08:09:00|1004.5|1003|1004.4|1002.9|1004.5|1003.4|1004|1002.9|1
1648800560000|2022-04-01 08:09:20|1004.3|1003.3|1004.5|1003.5|1004.5|1003.5|1004.3|1003.3|0
1648800570000|2022-04-01 08:09:30|1004.3|1003.7|1005|1003.5|1005|1003.8|1004.3|1003.5|1
1648800580000|2022-04-01 08:09:40|1005.2|1003.7|1005.2|1003.7|1005.2|1003.7|1005.2|1003.7|0
1648800650000|2022-04-01 08:10:50||1004.2||1004.2||1004.2||1004.2|1
1648800720000|2022-04-01 08:12:00|1005|1004.4|1005|1004.4|1005|1004.4|1005|1004.4|0
1648800760000|2022-04-01 08:12:40|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|1
1648800780000|2022-04-01 08:13:00|1005.7|1004.2|1006.2|1004.7|1006.2|1004.9|1005.5|1004.2|2
1648800790000|2022-04-01 08:13:10|1006|1005|1006|1005|1006|1005|1006|1005|0
1648800830000|2022-04-01 08:13:50|1007|1005.5|1007.2|1005.7|1007.2|1005.7|1007|1005.5|2
1648800880000|2022-04-01 08:14:40|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|0
1648800890000|2022-04-01 08:14:50|1007.4|1005.9|1008.4|1006.9|1008.4|1006.9|1007.4|1005.9|10
1648800900000|2022-04-01 08:15:00|1008.3|1006.8|1008.2|1006.7|1008.3|1006.8|1008.2|1006.7|0
1648800910000|2022-04-01 08:15:10|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|0
1648800930000|2022-04-01 08:15:30|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|0
1648800940000|2022-04-01 08:15:40|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|0
1648800950000|2022-04-01 08:15:50|1008.2|1006.7|1008.4|1006.9|1008.4|1006.9|1008.2|1006.7|0
1648800960000|2022-04-01 08:16:00|1008.5|1007|1008.6|1007.1|1008.6|1007.1|1008.5|1007|2
1648801070000|2022-04-01 08:17:50|1008.7|1007.2|1010.7|1009.2|1010.7|1009.2|1008.7|1007.2|2
1648801080000|2022-04-01 08:18:00|1010.5|1009.5|1010.7|1009.7|1010.7|1009.7|1010.5|1009.5|1
1648801090000|2022-04-01 08:18:10|1011.7|1010.2|1011.9|1010.4|1011.9|1010.4|1011.7|1010.2|1
1648801120000|2022-04-01 08:18:40|1012|1010.5|1012.2|1011.2|1012.5|1011.2|1012|1010.5|4
1648801140000|2022-04-01 08:19:00|1012.1|1011.5|1011.6|1010.1|1012.4|1011.5|1011.6|1010.1|5
1648801150000|2022-04-01 08:19:10|1011.2|1009.7|1011.2|1009.7|1011.2|1009.7|1011.2|1009.7|0
1648801170000|2022-04-01 08:19:30|1011.3|1009.8|1012.2|1010.7|1012.3|1010.8|1011.3|1009.8|5
1648801180000|2022-04-01 08:19:40|1012.3|1010.8|1012.2|1010.7|1012.4|1010.9|1012.2|1010.7|1
1648801190000|2022-04-01 08:19:50|1011.5|1010.9|1011.4|1009.9|1011.5|1010.9|1011.4|1009.9|2
1648801200000|2022-04-01 08:20:00|1011.2|1009.7|1011.2|1009.7|1011.2|1009.7|1011.2|1009.7|0
1648801210000|2022-04-01 08:20:10|1011.3|1009.8|1011.6|1010.1|1011.6|1010.1|1011.3|1009.8|1
1648801220000|2022-04-01 08:20:20|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|1011.9|1010.4|0
1648801230000|2022-04-01 08:20:30|1012|1010.5|1012|1010.5|1012|1010.5|1012|1010.5|2
1648801240000|2022-04-01 08:20:40|1011.8|1010.3|1011.5|1010|1011.9|1010.4|1011.5|1010|4
1648801260000|2022-04-01 08:21:00|1011.6|1010.1|1011.5|1010|1011.6|1010.1|1011.4|1009.9|0
1648801310000|2022-04-01 08:21:50|1011.6|1010.1|1011.6|1010.1|1011.6|1010.1|1011.6|1010.1|0
1648801320000|2022-04-01 08:22:00|1011.5|1010|1012.1|1010.6|1012.5|1011.8|1011.5|1010|2
1648801350000|2022-04-01 08:22:30|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|1012.2|1010.7|0
1648801360000|2022-04-01 08:22:40|1012|1010.5|1012|1010.5|1012|1010.5|1012|1010.5|0
1648801410000|2022-04-01 08:23:30|1012.6|1011.6|1013.8|1012.3|1014.1|1012.6|1012.6|1011.6|7
1648801420000|2022-04-01 08:23:40|1013.7|1012.2|1015.4|1013.9|1015.4|1013.9|1013.5|1012.2|3
1648801440000|2022-04-01 08:24:00|1015.2|1014.2|1016|1014.5|1016.4|1014.9|1015.2|1014.1|2
1648801450000|2022-04-01 08:24:10|1016.1|1014.6|1016.2|1015.2|1016.5|1015.2|1016.1|1014.6|3
1648801460000|2022-04-01 08:24:20|1016.1|1015.5|1016.5|1015|1016.5|1015.5|1016.1|1015|4
1648801470000|2022-04-01 08:24:30|1016.4|1014.9|1016.8|1015.3|1016.8|1015.3|1016.3|1014.9|0
1648801480000|2022-04-01 08:24:40|1016.7|1015.7|1017.9|1016.4|1017.9|1016.4|1016.7|1015.7|4
1648801500000|2022-04-01 08:25:00|1017.3|1016.7|1017.4|1015.9|1017.6|1016.7|1017.2|1015.7|5
1648801540000|2022-04-01 08:25:40|1017.2|1015.7|1017.2|1015.7|1017.2|1015.7|1017.2|1015.7|0
1648801560000|2022-04-01 08:26:00|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|1
1648801570000|2022-04-01 08:26:10|1017.2|1015.7|1016.6|1015.1|1017.2|1015.7|1016.6|1015.1|1
1648801580000|2022-04-01 08:26:20|1016.3|1014.8|1015.8|1014.3|1016.3|1014.8|1015.8|1014.3|0
1648801600000|2022-04-01 08:26:40|1016|1014.5|1015.9|1014.4|1016.1|1014.6|1014.8|1014.2|6
1648801630000|2022-04-01 08:27:10|||||||||1
1648801650000|2022-04-01 08:27:30|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|0
1648801660000|2022-04-01 08:27:40|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|0
1648801700000|2022-04-01 08:28:20|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|0
1648801710000|2022-04-01 08:28:30|1015.9|1014.4|1015.7|1014.2|1015.9|1014.4|1015.7|1014.2|0
1648801740000|2022-04-01 08:29:00|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1648801750000|2022-04-01 08:29:10|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|0
1648801760000|2022-04-01 08:29:20|1015.9|1014.4|1015.8|1014.3|1015.9|1014.4|1015.8|1014.3|0
1648801780000|2022-04-01 08:29:40|1015.6|1014.1|1015.3|1013.8|1015.6|1014.1|1015.2|1013.7|0
1648801800000|2022-04-01 08:30:00|1015.4|1013.9|1015.7|1014.2|1015.7|1014.2|1015.4|1013.9|1
1648801850000|2022-04-01 08:30:50|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1648801910000|2022-04-01 08:31:50|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|1
1648801930000|2022-04-01 08:32:10|1017|1015.5|1016.9|1015.4|1017|1015.5|1016.9|1015.4|20
1648801940000|2022-04-01 08:32:20|1016.8|1015.3|1016.8|1015.3|1017|1015.5|1016.8|1015.3|0
1648801950000|2022-04-01 08:32:30|1016.9|1015.4|1016.8|1015.3|1016.9|1015.4|1016.8|1015.3|0
1648801960000|2022-04-01 08:32:40|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|0
1648801970000|2022-04-01 08:32:50|1016.5|1015|1016.5|1015|1016.5|1015|1016.5|1015|0
1648801980000|2022-04-01 08:33:00|1015.7|1014.2|1015.2|1014.2|1015.7|1014.3|1015.2|1014.2|3
1648802000000|2022-04-01 08:33:20|1014.9|1014.3|1014.9|1013.4|1014.9|1014.3|1014.5|1013|14
1648802040000|2022-04-01 08:34:00|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|1
1648802050000|2022-04-01 08:34:10|1015.3|1013.8|1015.2|1013.7|1015.3|1013.8|1015.2|1013.7|0
1648802060000|2022-04-01 08:34:20|1015.4|1013.9|1015.5|1014|1015.5|1014|1015.4|1013.9|0
1648802080000|2022-04-01 08:34:40|||||||||2
1648802090000|2022-04-01 08:34:50|1015.4|1013.9|1015.4|1013.9|1015.4|1013.9|1015.4|1013.9|0
1648802100000|2022-04-01 08:35:00|1015.3|1013.8|1015.4|1013.9|1015.4|1013.9|1015.3|1013.8|1
1648802130000|2022-04-01 08:35:30|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|8
1648802140000|2022-04-01 08:35:40|1015.3|1013.8|1015.4|1013.9|1015.4|1013.9|1015.3|1013.8|0
1648802150000|2022-04-01 08:35:50|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|0
1648802160000|2022-04-01 08:36:00|1015.1|1013.6|1015.1|1013.6|1015.1|1013.6|1015.1|1013.6|0
1648802170000|2022-04-01 08:36:10|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|0
1648802220000|2022-04-01 08:37:00|||||||||1
1648802230000|2022-04-01 08:37:10|1014.5|1013.9|1015.3|1013.8|1015.3|1013.9|1014.5|1013.8|1
1648802240000|2022-04-01 08:37:20|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|0
1648802260000|2022-04-01 08:37:40|1015.3|1013.8|1015.2|1013.7|1015.4|1013.9|1015.2|1013.7|0
1648802310000|2022-04-01 08:38:30|1014.5|1013|1014.2|1012.7|1014.5|1013|1014.2|1012.7|3
1648802320000|2022-04-01 08:38:40|1014.1|1012.6|1014.4|1012.9|1014.4|1012.9|1014.1|1012.6|1
1648802330000|2022-04-01 08:38:50|1014|1013|1013.9|1012.9|1014|1013|1013.9|1012.9|0
1648802340000|2022-04-01 08:39:00|1014.2|1012.7|1014.9|1013.4|1014.9|1013.4|1014.2|1012.7|1
1648802350000|2022-04-01 08:39:10|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|1015.2|1013.7|0
1648802380000|2022-04-01 08:39:40|1015.3|1013.8|1015.4|1013.9|1015.4|1013.9|1015.3|1013.8|0
1648802400000|2022-04-01 08:40:00|1015.6|1014.1|1015.7|1014.2|1015.7|1014.2|1015.6|1014.1|1
1648802410000|2022-04-01 08:40:10|1016|1014.5|1016.9|1015.4|1017|1015.5|1016|1014.5|3
1648802420000|2022-04-01 08:40:20|1016.8|1015.3|1016.9|1015.4|1016.9|1015.4|1016.8|1015.3|10
1648802430000|2022-04-01 08:40:30|1016.8|1015.3|1016.8|1015.8|1016.8|1015.9|1016.5|1015.2|0
1648802440000|2022-04-01 08:40:40|1016.6|1016|1017.3|1015.8|1017.3|1016.2|1016.6|1015.6|3
1648802450000|2022-04-01 08:40:50|1017.2|1015.7|1017.2|1015.7|1017.2|1015.7|1017.1|1015.6|0
1648802460000|2022-04-01 08:41:00|1017.3|1015.8|1017.6|1016.1|1017.6|1016.4|1017.3|1015.8|1
1648802470000|2022-04-01 08:41:10|1017.7|1016.2|1017.8|1016.3|1017.8|1016.5|1017.4|1016.1|2
1648802480000|2022-04-01 08:41:20|1017.6|1016.6|1017.6|1016.1|1017.7|1016.7|1017.2|1015.8|4
1648802490000|2022-04-01 08:41:30|1017.4|1015.9|1017.5|1016|1017.5|1016|1017.3|1015.8|0
1648802530000|2022-04-01 08:42:10|1017.2|1016.6|1016.9|1015.4|1017.5|1016.6|1016.9|1015.4|1
1648802550000|2022-04-01 08:42:30|1016.8|1015.3|1016.5|1015|1016.8|1015.3|1016.5|1015|1
1648802570000|2022-04-01 08:42:50|1015.8|1015.2|1015.3|1013.8|1015.8|1015.2|1015.3|1013.8|1
1648802580000|2022-04-01 08:43:00|1015.4|1013.9|1015.5|1014|1015.5|1014|1015.4|1013.9|3
1648802590000|2022-04-01 08:43:10|1015.6|1014.1|1015.5|1014|1015.6|1014.1|1015.5|1014|4
1648802630000|2022-04-01 08:43:50|1015.9|1015.3|1017.2|1015.7|1017.2|1015.7|1015.9|1015.3|4
1648802640000|2022-04-01 08:44:00|1017.1|1015.6|1017|1015.5|1017.1|1015.6|1017|1015.5|0
1648802650000|2022-04-01 08:44:10|1016.9|1015.4|1017|1015.5|1017|1015.5|1016.9|1015.4|1
1648802660000|2022-04-01 08:44:20|1017.2|1015.7|1017.7|1016.2|1017.7|1016.2|1017.2|1015.7|1
1648802680000|2022-04-01 08:44:40|1017.4|1016.4|1017.3|1016.7|1017.4|1016.7|1017.2|1016.3|1
1648802690000|2022-04-01 08:44:50|1017.2|1016.6|1017.1|1015.6|1017.2|1016.6|1017.1|1015.6|2
1648802700000|2022-04-01 08:45:00|1017.2|1015.7|1015.5|1014|1017.2|1015.9|1015.5|1014|2
1648802710000|2022-04-01 08:45:10|1015.4|1014.9|1015.3|1013.8|1015.4|1014.9|1015.3|1013.8|0
1648802720000|2022-04-01 08:45:20|1015.2|1014.6|1015.9|1014.4|1015.9|1014.6|1015.2|1014|7
1648802730000|2022-04-01 08:45:30|1015.6|1014.1|1016.2|1014.7|1016.2|1014.7|1015.6|1014.1|1
1648802740000|2022-04-01 08:45:40|1015.9|1015.3|1016.7|1015.2|1016.7|1015.3|1015.9|1015.2|1
1648802760000|2022-04-01 08:46:00|1016.6|1015.1|1015.2|1013.7|1016.6|1015.6|1015.2|1013.7|6
1648802770000|2022-04-01 08:46:10|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|1014.7|1013.2|0
1648802780000|2022-04-01 08:46:20|1014.6|1013.1|1014.3|1012.8|1014.6|1013.1|1014.3|1012.8|0
1648802800000|2022-04-01 08:46:40|1014.5|1013|1014.6|1013.1|1014.7|1013.2|1014.5|1013|5
1648802810000|2022-04-01 08:46:50|1014.1|1012.8|1013.8|1012.3|1014.4|1012.9|1013.7|1012.2|2
1648802820000|2022-04-01 08:47:00|1013.7|1012.2|1013.3|1012.3|1013.7|1012.3|1013.3|1012.2|0
1648802830000|2022-04-01 08:47:10|1013.8|1012.5|1013.8|1012.3|1014|1012.5|1013.8|1012.3|4
1648802840000|2022-04-01 08:47:20|1013.6|1012.1|1013.6|1012.1|1013.6|1012.1|1013.6|1012.1|0
1648802850000|2022-04-01 08:47:30|1013.4|1011.9|1013.4|1011.9|1013.4|1011.9|1013.4|1011.9|0
1648802870000|2022-04-01 08:47:50|1013.5|1012|1013.5|1012|1013.5|1012|1013.5|1012|0
1648802900000|2022-04-01 08:48:20|1013.6|1012.1|1014.2|1012.7|1014.9|1013.8|1013.4|1012.1|6
1648802910000|2022-04-01 08:48:30|1014.1|1012.6|1013.8|1012.3|1014.1|1012.6|1013.8|1012.3|0
1648802920000|2022-04-01 08:48:40|1013.7|1012.2|1013.7|1012.2|1013.7|1012.2|1013.7|1012.2|0
1648802930000|2022-04-01 08:48:50|1013.8|1012.3|1013.9|1012.4|1013.9|1012.4|1013.7|1012.2|0
1648802950000|2022-04-01 08:49:10|1013.7|1013.1|1015|1013.5|1015|1013.5|1013.7|1013.1|2
1648802960000|2022-04-01 08:49:20|1014.7|1013.7|1014.6|1013.6|1014.7|1013.8|1014.3|1013|3
1648802980000|2022-04-01 08:49:40|1014.5|1013.1|1014.5|1013|1014.5|1013.1|1014.5|1013|0
1648802990000|2022-04-01 08:49:50|1014.6|1013.1|1015.6|1014.1|1015.6|1014.1|1014.5|1013|16
1648803000000|2022-04-01 08:50:00|1015.7|1014.7|1016.5|1015|1016.8|1015.3|1015.7|1014.7|3
1648803010000|2022-04-01 08:50:10|1016.4|1014.9|1016.4|1014.9|1016.4|1014.9|1016.4|1014.9|0
1648803020000|2022-04-01 08:50:20|1016.5|1015|1016.4|1014.9|1016.8|1015.3|1016|1014.9|2
1648803030000|2022-04-01 08:50:30|1016.1|1015.1|1016|1015|1016.1|1015.1|1016|1015|0
1648803040000|2022-04-01 08:50:40|1015.8|1015.2|1015.5|1014|1015.9|1015.2|1015.5|1014|1
1648803050000|2022-04-01 08:50:50|1015.7|1014.2|1015.8|1014.3|1015.8|1014.3|1015.7|1014.2|11
1648803070000|2022-04-01 08:51:10|1015.7|1014.2|1015.8|1014.3|1015.8|1014.3|1015.7|1014.2|0
1648803080000|2022-04-01 08:51:20|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|17
1648803090000|2022-04-01 08:51:30|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1648803100000|2022-04-01 08:51:40|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|0
1648803120000|2022-04-01 08:52:00|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1648803160000|2022-04-01 08:52:40|1015.7|1014.2|1015.6|1014.1|1015.7|1014.2|1015.6|1014.1|1
1648803180000|2022-04-01 08:53:00|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1
1648803240000|2022-04-01 08:54:00|1016|1014.5|1015.9|1014.4|1016|1014.5|1015.9|1014.4|1
1648803260000|2022-04-01 08:54:20|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|0
1648803270000|2022-04-01 08:54:30|1016.1|1014.6|1016|1014.5|1016.1|1014.6|1016|1014.5|0
1648803280000|2022-04-01 08:54:40|1015.9|1014.4|1015.9|1014.4|1016|1014.5|1015.9|1014.4|0
1648803300000|2022-04-01 08:55:00|1016|1014.5|1015.9|1014.4|1016|1014.5|1015.9|1014.4|0
1648803310000|2022-04-01 08:55:10|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1648803360000|2022-04-01 08:56:00|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|1015.7|1014.2|1
1648803380000|2022-04-01 08:56:20|||||||||1
1648803410000|2022-04-01 08:56:50|1016|1014.5|1016.4|1014.9|1016.4|1014.9|1016|1014.5|5
1648803420000|2022-04-01 08:57:00|1016.2|1014.7|1016.9|1015.4|1016.9|1015.8|1016|1014.6|18
1648803430000|2022-04-01 08:57:10|1016.6|1015.1|1016|1014.5|1016.6|1015.1|1015.8|1014.3|11
1648803440000|2022-04-01 08:57:20|||||||||1
1648803460000|2022-04-01 08:57:40|1016.1|1014.6|1017|1015.5|1017|1015.5|1015.9|1014.6|2
1648803470000|2022-04-01 08:57:50|1017.1|1015.6|1017.1|1015.6|1017.1|1015.6|1017.1|1015.6|1
1648803480000|2022-04-01 08:58:00|||||||||4
1648803490000|2022-04-01 08:58:10|1017.2|1015.7|1018.4|1016.9|1018.7|1017.2|1017.1|1015.7|3
1648803500000|2022-04-01 08:58:20|1018.3|1017.3|1018.8|1017.3|1018.8|1017.5|1018.3|1017.1|5
1648803540000|2022-04-01 08:59:00|1018.5|1017.5|1018|1016.5|1018.8|1017.5|1017.8|1016.3|15
1648803550000|2022-04-01 08:59:10|1018.3|1016.8|1018.3|1016.8|1018.6|1017.1|1018.3|1016.8|6
1648803560000|2022-04-01 08:59:20|||||||||1
1648803570000|2022-04-01 08:59:30|1018.1|1017.1|1018.3|1016.8|1018.3|1017.2|1017.8|1016.8|3
1648803580000|2022-04-01 08:59:40|1018.4|1016.9|1018.5|1017|1018.5|1017.1|1018.1|1016.8|18
1648803650000|2022-04-01 09:00:50|1019.3|1017.5|1019.6|1018.6|1019.6|1018.8|1019.3|1017.5|2
1648803660000|2022-04-01 09:01:00|||||||||1
1648803680000|2022-04-01 09:01:20|1019.7|1018.2|1019.5|1018|1019.7|1018.2|1019.5|1018|1
1648803700000|2022-04-01 09:01:40|1019.1|1017.6|1019.1|1017.6|1019.1|1017.6|1019.1|1017.6|1
1648803710000|2022-04-01 09:01:50|1019|1017.5|1018.8|1017.3|1019|1017.5|1018.8|1017.3|0
1648803720000|2022-04-01 09:02:00|1018.9|1017.4|1019.5|1018.5|1019.5|1018.8|1018.9|1017.4|5
1648803730000|2022-04-01 09:02:10|1019.4|1018.4|1018.8|1017.3|1019.5|1018.4|1018.8|1017.3|2
1648803740000|2022-04-01 09:02:20|1018.7|1017.2|1018.7|1017.2|1018.7|1017.2|1018.7|1017.2|0
1648803750000|2022-04-01 09:02:30|||||||||3
1648803760000|2022-04-01 09:02:40|1018.5|1017.9|1018.1|1016.6|1018.5|1017.9|1018.1|1016.6|2
1648803780000|2022-04-01 09:03:00|1018.2|1016.7|1018.3|1016.8|1018.3|1016.8|1018.2|1016.7|2
1648803800000|2022-04-01 09:03:20|1017.6|1017|1017.8|1016.3|1017.8|1017|1017.6|1016.3|0
1648803820000|2022-04-01 09:03:40|1017|1016|1017.3|1015.8|1017.3|1016|1017|1015.8|0
1648803840000|2022-04-01 09:04:00|||||||||2
1648803860000|2022-04-01 09:04:20|1016.9|1015.4|1016.9|1015.4|1016.9|1015.4|1016.9|1015.4|2
1648803870000|2022-04-01 09:04:30|||||||||1
1648803890000|2022-04-01 09:04:50|||||||||1
1648803900000|2022-04-01 09:05:00|||||||||2
1648803910000|2022-04-01 09:05:10|1017|1015.5|1017.2|1015.7|1017.2|1015.7|1017|1015.5|0
1648803960000|2022-04-01 09:06:00|1017.3|1015.8|1017.2|1015.7|1017.3|1015.8|1017.2|1015.7|2
1648803970000|2022-04-01 09:06:10|1016.9|1015.4|1016.2|1014.7|1016.9|1015.4|1016.2|1014.7|1
1648803990000|2022-04-01 09:06:30|1016.3|1015.7|1016.6|1015.6|1016.6|1015.7|1016.3|1015.5|2
1648804020000|2022-04-01 09:07:00|1016.7|1015.7|1016.3|1015.7|1016.7|1015.7|1016.3|1015.7|2
1648804030000|2022-04-01 09:07:10|1016.4|1015.8|1016.3|1015.7|1016.4|1015.8|1016.3|1015.7|1
1648804050000|2022-04-01 09:07:30|1016|1014.5|1015.8|1014.3|1016|1014.5|1015.8|1014.3|19
1648804060000|2022-04-01 09:07:40|1015.9|1014.4|1016.8|1015.8|1016.8|1015.8|1015.9|1014.4|4
1648804080000|2022-04-01 09:08:00|1017.3|1015.7|1017.1|1016.1|1017.3|1016.1|1017.1|1015.7|3
1648804090000|2022-04-01 09:08:10|1017|1016.4|1017.7|1016.2|1017.7|1016.4|1017|1016.2|4
1648804100000|2022-04-01 09:08:20|1017.3|1016.3|1018|1016.5|1018|1016.9|1017.3|1016.1|5
1648804110000|2022-04-01 09:08:30|1017.7|1016.2|1017.7|1016.2|1017.7|1016.2|1017.7|1016.2|0
1648804130000|2022-04-01 09:08:50|1017.4|1016.4|1017.2|1015.7|1017.5|1016.4|1017.2|1015.7|1
1648804140000|2022-04-01 09:09:00|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|0
1648804160000|2022-04-01 09:09:20|1016.3|1014.8|1016.5|1015.5|1016.5|1015.6|1016.2|1014.8|3
1648804170000|2022-04-01 09:09:30|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|5
1648804180000|2022-04-01 09:09:40|1016.3|1015.5|1016.7|1015.2|1016.7|1015.5|1016.1|1015.1|0
1648804200000|2022-04-01 09:10:00|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1016.3|1015.3|1
1648804210000|2022-04-01 09:10:10|1016|1015.4|1015.8|1015.2|1016|1015.4|1015.8|1015.2|15
1648804220000|2022-04-01 09:10:20|1015.7|1015.1|1016.6|1015.1|1016.6|1015.1|1015.7|1015.1|14
1648804230000|2022-04-01 09:10:30|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|1016.4|1015.4|0
1648804240000|2022-04-01 09:10:40|1016.3|1015.7|1016.3|1015.3|1016.3|1015.7|1016.3|1015.3|0
1648804250000|2022-04-01 09:10:50|1017|1015.7|1017|1015.5|1017|1015.7|1017|1015.5|0
1648804270000|2022-04-01 09:11:10|1017.1|1015.6|1017.8|1016.3|1017.8|1016.3|1017.1|1015.6|8
1648804300000|2022-04-01 09:11:40|1017.3||1017.3||1017.3||1017.3||0
1648804310000|2022-04-01 09:11:50|1017.4|1016.8|1017.6|1016.6|1017.7|1016.8|1017.4|1016.6|1
1648804320000|2022-04-01 09:12:00|1018.3|1016.8|1017.6|1016.6|1018.3|1017.1|1017.6|1016.4|6
1648804340000|2022-04-01 09:12:20|1017.7|1016.7|1017.7|1016.7|1017.7|1016.7|1017.7|1016.7|0
1648804370000|2022-04-01 09:12:50|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|3
1648804380000|2022-04-01 09:13:00|1017.2|1015.7|1017.2|1015.7|1017.2|1015.7|1017.2|1015.7|0
1648804390000|2022-04-01 09:13:10|1017.3|1015.8|1017.8|1016.3|1017.8|1016.3|1017.3|1015.8|1
1648804400000|2022-04-01 09:13:20|1017.2|1016.6|1017.2|1016.6|1017.2|1016.6|1017.2|1016.6|0
1648804410000|2022-04-01 09:13:30|1017|1016.4|1017|1016.4|1017|1016.4|1017|1016.4|0
1648804440000|2022-04-01 09:14:00|1017.3|1016.3|1016.8|1015.3|1017.3|1016.3|1016.8|1015.3|9
1648804460000|2022-04-01 09:14:20|1016.6|1015.1|1016.6|1015.1|1016.6|1015.1|1016.6|1015.1|0
1648804500000|2022-04-01 09:15:00|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|2
1648804520000|2022-04-01 09:15:20|1016.5|1015.5|1015.7|1015.1|1016.5|1015.5|1015.7|1015.1|4
1648804530000|2022-04-01 09:15:30|1016.6|1015.2|1016.2|1015.2|1016.6|1015.2|1016.2|1015.2|0
1648804560000|2022-04-01 09:16:00|||||||||1
1648804580000|2022-04-01 09:16:20|1016.5|1015.5|1016.3|1015.3|1016.5|1015.5|1016.1|1015.3|7
1648804600000|2022-04-01 09:16:40|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|0
1648804620000|2022-04-01 09:17:00|1016|1015.4|1016.1|1015.5|1016.1|1015.5|1016|1015.4|1
1648804630000|2022-04-01 09:17:10|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|0
1648804650000|2022-04-01 09:17:30|1016.1|1015.5|1016.1|1015.5|1016.1|1015.5|1016.1|1015.5|0
1648804680000|2022-04-01 09:18:00|1016.3|1015.3|1015.9|1015.3|1016.3|1015.3|1015.9|1015.2|2
1648804690000|2022-04-01 09:18:10|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|2
1648804720000|2022-04-01 09:18:40|1015.9|1015.3|1015.4|1014.4|1015.9|1015.3|1015.4|1014.4|8
1648804740000|2022-04-01 09:19:00|1015.9||1015.9||1015.9||1015.9||1
1648804760000|2022-04-01 09:19:20|1016.2|1014.7|1016.2|1014.7|1016.2|1014.7|1016.2|1014.7|0
1648804770000|2022-04-01 09:19:30|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|0
1648804780000|2022-04-01 09:19:40|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|0
1648804800000|2022-04-01 09:20:00|1016.1|1014.6|1016.2|1014.7|1016.2|1014.7|1016.1|1014.6|3
1648804840000|2022-04-01 09:20:40|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|1016.1|1014.6|0
1648804850000|2022-04-01 09:20:50|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1015.9|1014.4|1
1648804860000|2022-04-01 09:21:00|||||||||1
1648804920000|2022-04-01 09:22:00|1016.1|1014.6|1016.1|1014.6|1016.2|1014.7|1016.1|1014.6|1
1648804980000|2022-04-01 09:23:00|1016.3|1014.8|1016.1|1015.5|1016.7|1015.5|1016.1|1014.8|4
1648804990000|2022-04-01 09:23:10|1016.8|1015.3|1016.9|1015.4|1016.9|1015.5|1016|1014.8|4
1648805000000|2022-04-01 09:23:20|1017.1|1015.6|1017.1|1015.6|1017.1|1015.6|1017.1|1015.6|0
1648805020000|2022-04-01 09:23:40|1017|1015.5|1017|1015.5|1017|1015.5|1017|1015.5|0
1648805040000|2022-04-01 09:24:00|1017.2|1015.7|1017.1|1015.6|1017.2|1015.7|1017.1|1015.6|2
1648805050000|2022-04-01 09:24:10|1017.2|1015.7|1017.6|1016.1|1017.8|1016.3|1017.1|1015.7|2
1648805060000|2022-04-01 09:24:20|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|0
1648805070000|2022-04-01 09:24:30|1016.7|1015.2|1017.1|1015.6|1017.4|1016.3|1016.7|1015.2|9
1648805120000|2022-04-01 09:25:20|1016.3|1015.7|1017|1015.5|1017|1015.7|1016.3|1015.5|1
1648805130000|2022-04-01 09:25:30|1016.8|1015.3|1016.5|1015|1016.8|1015.3|1016.1|1015|0
1648805160000|2022-04-01 09:26:00|1016.2|1015.2|1017|1015.5|1017|1015.7|1016.1|1015.1|1
1648805170000|2022-04-01 09:26:10|||||||||1
1648805200000|2022-04-01 09:26:40|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|2
1648805210000|2022-04-01 09:26:50|1016.4|1015.4|1017.3|1015.8|1017.3|1015.9|1016.4|1015.4|5
1648805220000|2022-04-01 09:27:00|1017.1|1016.1|1017.2|1016.2|1017.2|1016.2|1017.1|1016.1|0
1648805230000|2022-04-01 09:27:10|1017.3|1016.3|1017.7|1016.2|1017.7|1016.3|1017.3|1016.2|0
1648805250000|2022-04-01 09:27:30|1017.8|1016.3|1017.8|1016.3|1017.8|1016.3|1017.8|1016.3|0
1648805280000|2022-04-01 09:28:00|||||||||1
1648805310000|2022-04-01 09:28:30|1017.9|1016.4|1017.9|1016.4|1017.9|1016.4|1017.9|1016.4|0
1648805320000|2022-04-01 09:28:40|1017.8|1016.3|1017.8|1016.3|1017.8|1016.3|1017.8|1016.3|0
1648805340000|2022-04-01 09:29:00|||||||||1
1648805360000|2022-04-01 09:29:20|1017.5|1016.5|1017.8|1016.3|1017.8|1016.5|1017.5|1016.3|0
1648805370000|2022-04-01 09:29:30|1017.9|1016.4|1017.9|1016.4|1017.9|1016.4|1017.9|1016.4|0
1648805400000|2022-04-01 09:30:00|1018|1016.5|1017.9|1016.4|1018|1016.5|1017.9|1016.4|1
1648805420000|2022-04-01 09:30:20|1017.8|1016.8|1018.1|1016.6|1018.1|1016.8|1017.8|1016.6|1
1648805430000|2022-04-01 09:30:30|1018.7|1017.2|1018.6|1017.1|1018.7|1017.2|1018.6|1017.1|0
1648805460000|2022-04-01 09:31:00|1018.7|1017.2|1019|1017.5|1019|1017.5|1018.7|1017.2|3
1648805470000|2022-04-01 09:31:10|1019.3|1018.3|1019.3|1018.3|1019.4|1018.4|1019.3|1018.3|2
1648805510000|2022-04-01 09:31:50|||||||||2
1648805520000|2022-04-01 09:32:00|||||||||2
1648805540000|2022-04-01 09:32:20|1020.8|1019.3|1020.4|1019.4|1020.8|1019.5|1020.4|1019.2|5
1648805550000|2022-04-01 09:32:30|1020.5|1019.5|1019.8|1018.3|1020.8|1019.6|1019.8|1018.3|3
1648805580000|2022-04-01 09:33:00|||||||||3
1648805590000|2022-04-01 09:33:10|1019.9|1018.4|1020|1018.5|1020|1018.5|1019.9|1018.4|0
1648805610000|2022-04-01 09:33:30|1020.2|1018.7|1020.2|1019.2|1020.3|1019.3|1020.2|1018.7|3
1648805620000|2022-04-01 09:33:40|1021.5|1020|1021|1020|1021.5|1020|1021|1020|1
1648805630000|2022-04-01 09:33:50|1020.7|1020.1|1020.7|1020.1|1020.7|1020.1|1020.7|1020.1|0
1648805640000|2022-04-01 09:34:00|1020.6|1020|1020.7|1020.1|1020.7|1020.1|1020.6|1020|1
1648805650000|2022-04-01 09:34:10|||||||||1
1648805660000|2022-04-01 09:34:20|1020.8|1019.8|1020.5|1019.5|1020.8|1019.8|1020.5|1019.5|1
1648805690000|2022-04-01 09:34:50|1020.8|1019.3|1020.8|1019.3|1020.8|1019.3|1020.8|1019.3|1
1648805700000|2022-04-01 09:35:00|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|1
1648805710000|2022-04-01 09:35:10|1020.8|1019.3|1020.8|1019.3|1020.8|1019.3|1020.8|1019.3|0
1648805730000|2022-04-01 09:35:30|1020.5|1019|1020.5|1019|1020.5|1019|1020.5|1019|3
1648805740000|2022-04-01 09:35:40|1020|1018.5|1019.4|1017.9|1020|1018.5|1019.4|1017.9|1
1648805760000|2022-04-01 09:36:00|1019.6|1018.1|1019.6|1018.1|1019.6|1018.1|1019.6|1018.1|0
1648805790000|2022-04-01 09:36:30|1019.2|1017.7|1019.2|1017.7|1019.2|1017.7|1019.2|1017.7|2
1648805810000|2022-04-01 09:36:50|1019.3|1017.8|1019.6|1018.1|1019.6|1018.1|1019.1|1017.8|0
1648805820000|2022-04-01 09:37:00|1019.3|1018.3|1019.3|1018.3|1019.3|1018.3|1019.3|1018.3|0
1648805830000|2022-04-01 09:37:10|1019.2|1018.2|1019.2|1018.2|1019.2|1018.2|1019.2|1018.2|0
1648805860000|2022-04-01 09:37:40|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|1018.9|1018.3|0
1648805880000|2022-04-01 09:38:00|1018.8|1018.2|1018.8|1018.2|1018.8|1018.2|1018.8|1018.2|1
1648805890000|2022-04-01 09:38:10|||||||||1
1648805910000|2022-04-01 09:38:30||1017.8||1017.8||1017.8||1017.8|1
1648805930000|2022-04-01 09:38:50|1018.5|1017|1018.4|1016.9|1018.5|1017|1018.4|1016.9|6
1648805940000|2022-04-01 09:39:00|1018.2|1016.7|1018.3|1016.8|1018.3|1016.8|1018.2|1016.7|0
1648805950000|2022-04-01 09:39:10|1019.1|1017.6|1019.1|1017.6|1019.1|1017.6|1019.1|1017.6|3
1648805960000|2022-04-01 09:39:20|||||||||2
1648805970000|2022-04-01 09:39:30|1018.5|1017.9|1018.2|1016.7|1018.5|1017.9|1018.1|1016.6|2
1648806000000|2022-04-01 09:40:00|1018.3|1017.3|1018|1017.4|1018.3|1017.4|1018|1017.3|1
1648806010000|2022-04-01 09:40:10|1017.9|1017.3|1017.9|1017.3|1017.9|1017.3|1017.9|1017.3|0
1648806020000|2022-04-01 09:40:20|1018|1017.4|1019.4|1017.9|1019.4|1017.9|1018|1017.4|4
1648806040000|2022-04-01 09:40:40|1019.3|1017.8|1019.4|1017.9|1019.4|1017.9|1019.3|1017.8|0
1648806050000|2022-04-01 09:40:50|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|1
1648806060000|2022-04-01 09:41:00|1019.9|1018.4|1019.9|1018.4|1019.9|1018.4|1019.9|1018.4|0
1648806100000|2022-04-01 09:41:40|1020.4|1018.9|1020.4|1018.9|1020.4|1018.9|1020.4|1018.9|0
1648806120000|2022-04-01 09:42:00|1020.5|1019|1020.5|1019|1020.5|1019|1020.5|1019|2
1648806130000|2022-04-01 09:42:10|1020.6|1019.1|1020.6|1019.1|1020.6|1019.1|1020.6|1019.1|0
1648806150000|2022-04-01 09:42:30|1020.7|1019.2|1020.7|1019.2|1020.7|1019.2|1020.7|1019.2|3
1648806160000|2022-04-01 09:42:40|1020.8|1019.3|1020.8|1019.3|1020.8|1019.3|1020.8|1019.3|0
1648806180000|2022-04-01 09:43:00|1021.5|1020|1021.5|1020|1021.6|1020.1|1021.4|1019.9|4
1648806190000|2022-04-01 09:43:10|1021.6|1020.6|1022.5|1021|1022.5|1021|1021.4|1020.6|4
1648806210000|2022-04-01 09:43:30|1022.2|1021.6|1022.3|1021.3|1022.4|1021.6|1022.2|1021.3|2
1648806230000|2022-04-01 09:43:50|1022.1|1021.5|1022.8|1021.3|1022.8|1021.8|1022.1|1021.3|7
1648806240000|2022-04-01 09:44:00|1022.7|1021.2|1021.7|1020.2|1022.7|1021.2|1021.5|1020|3
1648806250000|2022-04-01 09:44:10|1021.8|1020.3|1021.7|1020.2|1021.8|1020.3|1021.6|1020.1|0
1648806260000|2022-04-01 09:44:20|1021.6|1020.1|1021.7|1020.2|1021.7|1020.2|1021.6|1020.1|0
1648806270000|2022-04-01 09:44:30|1021.6|1020.1|1021.5|1020|1021.6|1020.1|1021.5|1020|0
1648806280000|2022-04-01 09:44:40|1021.7|1020.2|1021.4|1019.9|1021.7|1020.2|1021.4|1019.9|1
1648806290000|2022-04-01 09:44:50|1021|1020|1021|1020|1021|1020|1021|1020|0
1648806300000|2022-04-01 09:45:00|1021.2|1019.7|1021.4|1019.9|1021.4|1020|1021|1019.6|1
1648806310000|2022-04-01 09:45:10|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|1021.8|1020.3|0
1648806340000|2022-04-01 09:45:40|1022|1020.5|1022|1020.5|1022|1020.5|1022|1020.5|0
1648806350000|2022-04-01 09:45:50|1021.8|1020.3|1021.8|1020.3|1021.8|1020.3|1021.8|1020.3|0
1648806360000|2022-04-01 09:46:00|1022|1020.5|1021|1019.5|1022.1|1020.9|1021|1019.5|13
1648806370000|2022-04-01 09:46:10|1021.2|1019.7|1019.9|1018.4|1021.2|1019.9|1019.9|1018.4|7
1648806380000|2022-04-01 09:46:20|1020.1|1018.6|1020.1|1019.1|1020.2|1019.1|1020.1|1018.6|0
1648806390000|2022-04-01 09:46:30|1020|1019.4|1020.2|1018.7|1020.5|1019.4|1019.9|1018.7|2
1648806400000|2022-04-01 09:46:40|1020|1019.4|1020.2|1018.7|1020.5|1019.4|1020|1018.7|1
1648806410000|2022-04-01 09:46:50|1019.7|1019.1|1019.6|1019|1019.7|1019.1|1019.6|1019|1
1648806420000|2022-04-01 09:47:00|1020.3|1018.8|1020.3|1019.3|1020.4|1019.3|1020.1|1018.8|16
1648806460000|2022-04-01 09:47:40|1021.8|1020.3|1021.7|1020.2|1021.8|1020.3|1021.7|1020.2|1
1648806470000|2022-04-01 09:47:50|1021.4|1020.4|1021.4|1020.4|1021.7|1020.7|1021.3|1020.2|1
1648806480000|2022-04-01 09:48:00|1021.3|1020.3|1021.7|1020.2|1021.7|1020.3|1021.3|1020.2|1
1648806510000|2022-04-01 09:48:30|1021.3|1020.3|1021.3|1020.3|1021.3|1020.3|1021.3|1020.3|0
1648806520000|2022-04-01 09:48:40|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|0
1648806530000|2022-04-01 09:48:50|1020.9|1020.3|1020.7|1019.2|1020.9|1020.3|1019.9|1018.4|11
1648806550000|2022-04-01 09:49:10|1020.5|1019|1020.7|1019.2|1020.7|1019.2|1020.5|1019|0
1648806570000|2022-04-01 09:49:30|1020.4|1018.9|1020.3|1018.8|1020.4|1018.9|1020.3|1018.8|0
1648806580000|2022-04-01 09:49:40|1020.4|1018.9|1020.4|1018.9|1020.4|1018.9|1020.4|1018.9|0
1648806590000|2022-04-01 09:49:50|1019.9|1019.3|1019.5|1018|1020|1019.3|1018.9|1017.8|4
1648806600000|2022-04-01 09:50:00|1019.4|1017.9|1021.1|1019.6|1021.1|1020.1|1018.9|1017.7|10
1648806610000|2022-04-01 09:50:10|1020.4|1018.9|1020.2|1018.7|1020.4|1019.2|1020.2|1018.7|3
1648806630000|2022-04-01 09:50:30|1020.1|1018.6|1019.9|1018.4|1020.1|1018.6|1019.2|1017.7|5
1648806650000|2022-04-01 09:50:50|1019.3|1018.7|1019|1018|1019.8|1018.7|1019|1018|4
1648806660000|2022-04-01 09:51:00|1018.6|1017.7|1018.4|1017.8|1019.1|1018.2|1018.2|1017.2|4
1648806670000|2022-04-01 09:51:10|1018.3|1017.3|1018.6|1017.1|1018.6|1017.8|1018.2|1017.1|4
1648806680000|2022-04-01 09:51:20|1018.3|1017.3|1018.4|1016.9|1018.4|1017.3|1018.3|1016.9|3
1648806690000|2022-04-01 09:51:30|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|0
1648806730000|2022-04-01 09:52:10|||||||||2
1648806750000|2022-04-01 09:52:30|1017.8|1017.2|1018.3|1017.3|1018.3|1017.3|1017.8|1017.2|20
1648806760000|2022-04-01 09:52:40|1017.8|1017.2|1018|1017|1018|1017.2|1017.8|1017|1
1648806780000|2022-04-01 09:53:00|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|1018.1|1017.1|0
1648806810000|2022-04-01 09:53:30|1017.8|1017.2|1018.1|1017.1|1018.1|1017.2|1017.8|1017.1|2
1648806830000|2022-04-01 09:53:50|1017.8|1017.2|1018.1|1017.1|1018.1|1017.2|1017.8|1017.1|0
1648806840000|2022-04-01 09:54:00|1017.8|1017.2|1018.6|1017.6|1018.6|1017.8|1017.8|1017.1|3
1648806850000|2022-04-01 09:54:10|1018.3|1017.7|1018.1|1017.1|1018.6|1017.7|1017.8|1017.1|2
1648806900000|2022-04-01 09:55:00|1018.3|1017.7|1017.7|1017.1|1018.3|1017.7|1017.7|1017.1|5
1648806950000|2022-04-01 09:55:50|1018.1|1017|1017.7|1017.1|1018.1|1017.2|1017.7|1017|2
1648806960000|2022-04-01 09:56:00|1018.1||1018.1||1018.1||1018.1||1
1648806970000|2022-04-01 09:56:10|1018.2|1017.2|1019.6|1018.6|1019.6|1018.6|1017.7|1017|7
1648806980000|2022-04-01 09:56:20|1019.4|1018.8|1019.6|1018.6|1019.6|1018.9|1019.1|1018|7
1648806990000|2022-04-01 09:56:30|1019.3|1018.7|1019.5|1018.5|1019.5|1018.7|1019.3|1018.5|0
1648807000000|2022-04-01 09:56:40|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|4
1648807040000|2022-04-01 09:57:20|1019.1|1018.5|1019.1|1018.5|1019.4|1018.5|1019.1|1018.4|1
1648807070000|2022-04-01 09:57:50|1019.2|1017.7|1018.7|1017.7|1019.2|1017.7|1018.6|1017.6|1
1648807080000|2022-04-01 09:58:00|1018.6|1018|1018.6|1018|1018.6|1018|1018.6|1018|0
1648807100000|2022-04-01 09:58:20|1018.5|1017.9|1018.5|1017.5|1018.6|1017.9|1018.4|1017|1
1648807110000|2022-04-01 09:58:30|1018.2|1017.6|1018.1|1017.1|1018.2|1017.6|1018|1017.1|9
1648807120000|2022-04-01 09:58:40|1018.4|1017.4|1018.1|1017.1|1018.4|1017.5|1018.1|1017.1|1
1648807130000|2022-04-01 09:58:50|1018.4|1017.4|1018.4|1017.4|1018.4|1017.4|1018.4|1017.4|1
1648807140000|2022-04-01 09:59:00|1018.1|1017.5|1018.4|1017.4|1018.4|1017.5|1018.1|1017.3|2
1648807190000|2022-04-01 09:59:50|1018.7|1017.2|1018.8|1017.3|1018.8|1017.3|1018.7|1017.2|0
1648807200000|2022-04-01 10:00:00|1018.6|1017.6|1019.1|1018.5|1019.1|1018.5|1018.5|1017.6|4
1648807210000|2022-04-01 10:00:10|1019.3|1018.3|1019.4|1018.4|1019.5|1018.5|1019.3|1018.3|0
1648807230000|2022-04-01 10:00:30|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|0
1648807260000|2022-04-01 10:01:00|1019.9|1018.4|1019.8|1018.3|1019.9|1018.4|1019.8|1018.3|1
1648807310000|2022-04-01 10:01:50|1019.9|1018.4|1019.8|1018.3|1019.9|1018.4|1019.8|1018.3|0
1648807320000|2022-04-01 10:02:00|1019.9|1018.4|1019.9|1018.9|1020|1019.2|1019.6|1018.4|1
1648807330000|2022-04-01 10:02:10|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|0
1648807350000|2022-04-01 10:02:30|1020.4|1018.9|1020.4|1018.9|1020.4|1018.9|1020.4|1018.9|5
1648807360000|2022-04-01 10:02:40|||||||||3
1648807370000|2022-04-01 10:02:50|||||||||1
1648807380000|2022-04-01 10:03:00|||||||||1
1648807390000|2022-04-01 10:03:10|1019.8|1019.2|1020.1|1019.1|1020.4|1019.2|1019.8|1018.9|8
1648807400000|2022-04-01 10:03:20|1020.4|1018.9|1020.1|1019.1|1020.4|1019.1|1020.1|1018.9|0
1648807410000|2022-04-01 10:03:30|1019.9|1019.3|1019.7|1019.1|1019.9|1019.3|1019.7|1019.1|0
1648807450000|2022-04-01 10:04:10|1019.9|1019.3|1019.9|1019.3|1019.9|1019.3|1019.9|1019.3|1
1648807500000|2022-04-01 10:05:00|||||||||1
1648807560000|2022-04-01 10:06:00|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|2
1648807570000|2022-04-01 10:06:10|1020.2|1019.2|1022.1|1021.5|1022.2|1021.5|1020.1|1019.2|6
1648807600000|2022-04-01 10:06:40|1022.3|1020.8|1022.2|1020.7|1022.3|1020.8|1022.2|1020.7|3
1648807610000|2022-04-01 10:06:50|1022|1021|1021.9|1020.9|1022|1021.2|1021.8|1020.9|0
1648807620000|2022-04-01 10:07:00|1021.6|1021|1022.5|1021.9|1022.5|1021.9|1021.6|1021|4
1648807630000|2022-04-01 10:07:10|1022.4|1021.8|1022.6|1022|1022.8|1022|1022.4|1021.8|3
1648807640000|2022-04-01 10:07:20|1022.8|1021.8|1022.7|1021.7|1022.8|1021.8|1022.7|1021.7|0
1648807650000|2022-04-01 10:07:30|1022.4|1021.8|1023.2|1021.7|1023.3|1022|1022.4|1021.7|1
1648807660000|2022-04-01 10:07:40|1023.1|1022.1|1022.8|1022.2|1023.1|1022.3|1022.8|1022.1|4
1648807670000|2022-04-01 10:07:50|1023.4|1021.9|1023.4|1021.9|1023.4|1021.9|1023.4|1021.9|0
1648807680000|2022-04-01 10:08:00|1023.5|1022|1023.4|1022.4|1024|1022.5|1023.4|1022|1
1648807690000|2022-04-01 10:08:10|1022.8|1021.3|1022.8|1021.3|1022.8|1021.5|1022.5|1021.1|3
1648807700000|2022-04-01 10:08:20|1022.7|1021.7|1022.5|1021.5|1022.8|1021.7|1022.5|1021.3|0
1648807740000|2022-04-01 10:09:00|1022.8|1021.3|1023.9|1022.4|1023.9|1022.4|1022.8|1021.3|3
1648807760000|2022-04-01 10:09:20|1023.8|1022.3|1023.8|1022.3|1023.9|1022.4|1023.8|1022.3|0
1648807770000|2022-04-01 10:09:30|1023.4|1022.4|1023.4|1022.4|1023.4|1022.4|1023.4|1022.4|0
1648807780000|2022-04-01 10:09:40|1023.1|1022.5|1022.6|1021.1|1023.1|1022.5|1022.4|1020.9|3
1648807800000|2022-04-01 10:10:00|1022.7|1021.2|1022.7|1021.2|1022.7|1021.5|1022.1|1021.2|1
1648807810000|2022-04-01 10:10:10|1022.8|1021.3|1022.8|1021.3|1022.8|1021.3|1022.8|1021.3|0
1648807880000|2022-04-01 10:11:20|1022.9|1021.4|1022.9|1021.4|1022.9|1021.4|1022.9|1021.4|1
1648807890000|2022-04-01 10:11:30|1022.8|1021.3|1022.7|1021.2|1022.8|1021.3|1022.7|1021.2|0
1648807900000|2022-04-01 10:11:40|1022|1021.4|1022.4|1021.4|1022.4|1021.4|1022|1021.4|0
1648807910000|2022-04-01 10:11:50|1022.7|1021.2|1022.7|1021.2|1022.7|1021.2|1022.7|1021.2|1
1648807920000|2022-04-01 10:12:00|1022.5|1021.5|1022.8|1021.8|1022.8|1021.8|1022.5|1021.5|2
1648807930000|2022-04-01 10:12:10|1023|1022|1023.2|1021.7|1023.3|1022.1|1023|1021.7|2
1648807940000|2022-04-01 10:12:20|1023.1|1021.6|1022.8|1021.8|1023.1|1021.8|1022.8|1021.6|0
1648807950000|2022-04-01 10:12:30|1023.1|1021.6|1023.1|1021.6|1023.1|1021.6|1023.1|1021.6|0
1648807960000|2022-04-01 10:12:40|1023.2|1021.7|1023.1|1022.1|1023.2|1022.1|1023.1|1021.7|0
1648807970000|2022-04-01 10:12:50|1022.8|1022.2|1022.6|1022|1022.8|1022.2|1022.6|1022|30
1648807980000|2022-04-01 10:13:00|1023.1|1022.5|1023.1|1022.5|1023.1|1022.5|1023.1|1022.5|6
1648807990000|2022-04-01 10:13:10|1023.7|1022.2|1023.5|1022.5|1023.8|1022.5|1023.5|1022.2|0
1648808000000|2022-04-01 10:13:20|1023.8|1022.3|1023.8|1022.3|1023.8|1022.5|1023.5|1022.3|0
1648808010000|2022-04-01 10:13:30|1023.7|1022.2|1023.8|1022.3|1023.8|1022.4|1023.3|1022.2|0
1648808030000|2022-04-01 10:13:50|||||||||1
1648808040000|2022-04-01 10:14:00|1023.5|1022.5|1023.5|1022.5|1023.5|1022.5|1023.5|1022.5|0
1648808070000|2022-04-01 10:14:30|1024|1022.8|1023.8|1022.8|1024|1022.8|1023.8|1022.8|2
1648808080000|2022-04-01 10:14:40|1023.7|1023.1|1024.4|1023.4|1024.4|1023.4|1023.7|1023.1|2
1648808090000|2022-04-01 10:14:50|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|0
1648808100000|2022-04-01 10:15:00|1024.8|1023.8|1025.4|1024.8|1025.4|1024.8|1024.8|1023.8|7
1648808110000|2022-04-01 10:15:10|1025.7|1024.7|1025.6|1024.6|1025.7|1024.7|1025.6|1024.6|3
1648808120000|2022-04-01 10:15:20|1025.5|1025|1025.5|1024|1025.7|1025|1025.3|1024|7
1648808140000|2022-04-01 10:15:40|1025.6|1024.1|1025.8|1024.3|1025.8|1024.3|1025.6|1024.1|0
1648808170000|2022-04-01 10:16:10|1025.5|1024.5|1025.4|1024.8|1025.5|1024.8|1025.4|1024.5|0
1648808200000|2022-04-01 10:16:40|1025.6|1025|1026.5|1025|1026.5|1025.5|1025.6|1025|9
1648808210000|2022-04-01 10:16:50|1026.1|1025.1|1026.1|1024.6|1026.1|1025.1|1026.1|1024.6|2
1648808220000|2022-04-01 10:17:00|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|5
1648808230000|2022-04-01 10:17:10|1026|1024.5|1025.7|1024.7|1026|1024.7|1025.7|1024.5|5
1648808240000|2022-04-01 10:17:20|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|2
1648808250000|2022-04-01 10:17:30|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648808260000|2022-04-01 10:17:40|1025|1023.5|1025|1023.5|1025|1023.7|1024.7|1023.5|0
1648808280000|2022-04-01 10:18:00||1024||1024||1024||1024|1
1648808340000|2022-04-01 10:19:00|1025.2|1023.7|1025|1024|1025.2|1024|1025|1023.7|1
1648808390000|2022-04-01 10:19:50|1025.2|1023.7|1024.8|1023.8|1025.2|1023.8|1024.8|1023.7|2
1648808400000|2022-04-01 10:20:00|1024.7|1023.7|1024.8|1023.8|1024.8|1023.8|1024.7|1023.7|1
1648808410000|2022-04-01 10:20:10|1024.5|1023.9|1025.4|1023.9|1026.1|1024.6|1024.4|1023.8|17
1648808420000|2022-04-01 10:20:20|1024.8|1023.8|1024.6|1023.6|1024.8|1023.8|1024.6|1023.6|0
1648808450000|2022-04-01 10:20:50|1024.7|1023.7|1024.7|1023.7|1024.7|1023.7|1024.7|1023.7|0
1648808500000|2022-04-01 10:21:40|1025|1023.5|1025|1023.5|1025|1023.5|1025|1023.5|2
1648808520000|2022-04-01 10:22:00|1025.5|1024|1025.3|1023.8|1025.5|1024.7|1025.3|1023.8|0
1648808570000|2022-04-01 10:22:50|1025.2|1024.2|1025.3|1023.8|1025.3|1024.2|1025.2|1023.8|1
1648808580000|2022-04-01 10:23:00|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|0
1648808600000|2022-04-01 10:23:20|1025.3|1023.8|1025.3|1023.8|1025.5|1024|1025.3|1023.8|7
1648808610000|2022-04-01 10:23:30|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|1025.2|1023.7|5
1648808620000|2022-04-01 10:23:40|1024.7|1023.6|1024.6|1023.6|1024.7|1023.6|1024.6|1023.6|0
1648808630000|2022-04-01 10:23:50|||||||||3
1648808640000|2022-04-01 10:24:00|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1
1648808650000|2022-04-01 10:24:10|1025.4|1023.9|1026.1|1024.6|1026.1|1024.6|1025.1|1023.8|5
1648808660000|2022-04-01 10:24:20|1026|1024.5|1025.9|1024.4|1026|1024.5|1025.9|1024.4|1
1648808680000|2022-04-01 10:24:40|1026|1024.5|1025.8|1024.3|1026.1|1024.6|1025.8|1024.3|0
1648808690000|2022-04-01 10:24:50|1026|1024.5|1025.6|1024.1|1026|1024.5|1025.6|1024.1|4
1648808700000|2022-04-01 10:25:00|1025.5|1024|1025.2|1023.7|1025.5|1024|1024.9|1023.7|1
1648808710000|2022-04-01 10:25:10|1024.8|1023.8|1024.7|1023.7|1024.8|1023.8|1024.7|1023.7|0
1648808720000|2022-04-01 10:25:20|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|0
1648808740000|2022-04-01 10:25:40|1024.3|1023.7|1023.9|1022.4|1024.3|1023.7|1023.5|1022|6
1648808750000|2022-04-01 10:25:50|1023.8|1022.3|1023.8|1022.3|1023.8|1023|1023.6|1022.1|5
1648808770000|2022-04-01 10:26:10|1024|1022.5|1024|1022.5|1024|1022.5|1024|1022.5|1
1648808780000|2022-04-01 10:26:20|1023.9|1022.4|1024|1022.5|1024|1022.5|1023.9|1022.4|1
1648808790000|2022-04-01 10:26:30|1024.1|1022.6|1024.1|1022.6|1024.1|1022.6|1023.8|1022.3|1
1648808800000|2022-04-01 10:26:40|1024.2|1022.7|1024.7|1023.2|1024.7|1023.2|1024.1|1022.6|1
1648808810000|2022-04-01 10:26:50|1024.4|1023.4|1024.7|1023.2|1024.7|1023.4|1024.4|1023.2|1
1648808820000|2022-04-01 10:27:00|||||||||2
1648808830000|2022-04-01 10:27:10|1024.8|1023.7|1024.9|1023.9|1024.9|1023.9|1024.8|1023.7|4
1648808840000|2022-04-01 10:27:20|1025|1024.4|1025.6|1024.1|1025.6|1024.4|1024.8|1024|18
1648808860000|2022-04-01 10:27:40|1025.8|1024.3|1026|1024.5|1026|1024.5|1025.8|1024.3|3
1648808880000|2022-04-01 10:28:00|1026.3|1024.8|1026.8|1025.3|1026.8|1025.6|1026.3|1024.8|4
1648808890000|2022-04-01 10:28:10|1026.6|1025.6|1026.6|1025.1|1026.6|1025.6|1026.6|1025.1|3
1648808900000|2022-04-01 10:28:20|1026.3|1025.3|1025.9|1024.4|1026.3|1025.3|1025.9|1024.4|1
1648808910000|2022-04-01 10:28:30|1025.6|1024.6|1024.2|1023.2|1025.7|1024.6|1024.2|1023.2|0
1648808930000|2022-04-01 10:28:50|1024.1|1023.5|1024|1022.5|1024.1|1023.5|1023.9|1022.5|2
1648808950000|2022-04-01 10:29:10|1023.9|1022.9|1023.9|1022.9|1023.9|1022.9|1023.9|1022.9|0
1648808960000|2022-04-01 10:29:20|1023.7|1023.1|1023|1022|1023.7|1023.1|1023|1021.8|3
1648808980000|2022-04-01 10:29:40|||||||||1
1648808990000|2022-04-01 10:29:50|1022.8|1022.2|1023.2|1021.7|1023.2|1022.3|1022.8|1021.7|3
1648809000000|2022-04-01 10:30:00|1023.6|1022.1|1023.1|1022.1|1023.6|1022.1|1023.1|1022.1|0
1648809010000|2022-04-01 10:30:10|1023.3|1021.8|1023.7|1022.2|1023.7|1022.5|1022.5|1021.1|4
1648809020000|2022-04-01 10:30:20|1023.5|1022.9|1025.2|1024.2|1025.2|1024.2|1023.5|1022.9|6
1648809030000|2022-04-01 10:30:30|1025.6|1024.1|1024.9|1024.3|1025.6|1024.4|1024.9|1024.1|2
1648809040000|2022-04-01 10:30:40|1025.2|1024.2|1026.4|1024.9|1026.4|1025.1|1025.2|1024.2|5
1648809050000|2022-04-01 10:30:50|1026.2|1025.2|1026.4|1024.9|1026.4|1025.2|1026.2|1024.9|0
1648809060000|2022-04-01 10:31:00|1026.1|1025.1|1025.6|1024.1|1026.6|1025.2|1025.5|1024|20
1648809110000|2022-04-01 10:31:50|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|0
1648809120000|2022-04-01 10:32:00|1025|1023.5|1025.1|1023.6|1025.2|1024.6|1025|1023.5|0
1648809140000|2022-04-01 10:32:20|1024.8|1024.2|1025.6|1024.1|1025.8|1024.5|1024.8|1023.9|5
1648809150000|2022-04-01 10:32:30|1025.5|1024.5|1026.5|1025.5|1026.5|1025.5|1025.5|1024.4|4
1648809160000|2022-04-01 10:32:40|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|5
1648809170000|2022-04-01 10:32:50|1026.4|1024.9|1026.1|1024.6|1026.4|1024.9|1026.1|1024.6|0
1648809180000|2022-04-01 10:33:00|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|1
1648809190000|2022-04-01 10:33:10|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1648809200000|2022-04-01 10:33:20|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1
1648809210000|2022-04-01 10:33:30|1026.2|1025.2|1026.6|1025.1|1026.9|1025.6|1026.2|1025.1|10
1648809220000|2022-04-01 10:33:40|1026.3|1025.7|1026.1|1025.5|1026.6|1025.8|1026|1024.5|19
1648809230000|2022-04-01 10:33:50|1026.2|1025.6|1026.4|1025.4|1026.4|1025.6|1026.2|1025.4|1
1648809240000|2022-04-01 10:34:00|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|2
1648809260000|2022-04-01 10:34:20|1026.4|1025.4|1025|1024|1026.4|1025.4|1024.6|1023.1|12
1648809270000|2022-04-01 10:34:30|1024.7|1023.7|1025.4|1023.9|1025.4|1024.2|1024.7|1023.6|2
1648809280000|2022-04-01 10:34:40|1025.2|1023.7|1025.3|1023.8|1025.3|1023.8|1024.7|1023.4|0
1648809300000|2022-04-01 10:35:00|1025.4|1023.9|1025.5|1024|1026.3|1025.2|1025.4|1023.9|8
1648809310000|2022-04-01 10:35:10|1025.4|1023.9|1025.4|1023.9|1025.4|1023.9|1025.3|1023.8|0
1648809320000|2022-04-01 10:35:20|1025.2|1024.6|1025.8|1024.8|1025.8|1024.8|1025.2|1024.6|1
1648809330000|2022-04-01 10:35:30|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|1
1648809340000|2022-04-01 10:35:40|1025.5|1024.9|1025.4|1023.9|1025.5|1024.9|1025.4|1023.9|1
1648809360000|2022-04-01 10:36:00|1025.5|1024|1025.4|1023.9|1025.5|1024|1025.4|1023.9|0
1648809410000|2022-04-01 10:36:50|1024.8|1024.2|1025.4|1023.9|1025.4|1024.2|1024.8|1023.9|0
1648809430000|2022-04-01 10:37:10|1025.1|1024.1|1025|1024|1025.1|1024.1|1025|1024|0
1648809460000|2022-04-01 10:37:40|1025.2|1024.2|1026.1|1024.6|1026.1|1024.6|1025.2|1024.2|1
1648809520000|2022-04-01 10:38:40|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|1
1648809540000|2022-04-01 10:39:00|||||||||1
1648809550000|2022-04-01 10:39:10|1026.3|1024.8|1026.5|1025|1026.7|1025.2|1026.3|1024.8|0
1648809600000|2022-04-01 10:40:00|||||||||1
1648809610000|2022-04-01 10:40:10|1026.6|1025.1|1026.7|1025.2|1026.7|1025.2|1026.6|1025.1|2
1648809640000|2022-04-01 10:40:40|1026.6|1026|1026.5|1025.9|1026.6|1026|1026.5|1025.9|4
1648809650000|2022-04-01 10:40:50|1026.7|1025.7|1026.5|1025.9|1026.7|1025.9|1026.5|1025.7|0
1648809660000|2022-04-01 10:41:00|1026.6|1026|1027.3|1026.3|1027.3|1026.5|1026.6|1026|7
1648809710000|2022-04-01 10:41:50|1027.4|1026.4|1027.4|1026.4|1027.4|1026.4|1027.4|1026.4|0
1648809720000|2022-04-01 10:42:00|1027.8|1026.3|1028.4|1026.9|1028.4|1026.9|1027.8|1026.3|3
1648809730000|2022-04-01 10:42:10|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1648809740000|2022-04-01 10:42:20|1028.7|1027.7|1028.6|1028|1028.7|1028|1028.6|1027.7|2
1648809750000|2022-04-01 10:42:30|1028.8|1028.2|1028.6|1027.6|1028.9|1028.2|1028.4|1027.4|7
1648809760000|2022-04-01 10:42:40|1028.9|1027.4|1028.8|1027.8|1028.9|1027.9|1028.8|1027.4|1
1648809780000|2022-04-01 10:43:00|||||||||2
1648809790000|2022-04-01 10:43:10|1028.5|1027.9|1027.6|1026.6|1028.7|1027.9|1027.5|1026|3
1648809800000|2022-04-01 10:43:20|1027.9|1026.4|1028|1026.5|1028|1026.5|1027.9|1026.4|0
1648809810000|2022-04-01 10:43:30|1027.7|1026.7|1027.6|1026.6|1027.7|1026.7|1027.4|1025.9|1
1648809820000|2022-04-01 10:43:40|1027.4|1026.8|1027.6|1026.6|1027.7|1026.8|1027.4|1026.6|0
1648809830000|2022-04-01 10:43:50|||||||||1
1648809840000|2022-04-01 10:44:00|||||||||1
1648809850000|2022-04-01 10:44:10|1027.3|1027|1027.3|1026.7|1027.3|1027|1027.3|1026.7|3
1648809860000|2022-04-01 10:44:20|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|1027.5|1026.5|0
1648809870000|2022-04-01 10:44:30|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|0
1648809890000|2022-04-01 10:44:50|1027.5|1026.9|1027.5|1026.9|1027.5|1026.9|1027.5|1026.9|1
1648809900000|2022-04-01 10:45:00|1027.7|1026.7|1028.3|1027.7|1028.6|1027.7|1027.4|1026.7|2
1648809910000|2022-04-01 10:45:10|1028.1|1027.1|1028|1026.5|1028.1|1027.1|1028|1026.5|3
1648809930000|2022-04-01 10:45:30|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|0
1648809940000|2022-04-01 10:45:40|1027.9|1026.4|1027.8|1026.3|1027.9|1026.4|1027.8|1026.3|0
1648809950000|2022-04-01 10:45:50|1027.6|1026.6|1027.8|1026.3|1027.8|1026.6|1027.6|1026.3|0
1648809960000|2022-04-01 10:46:00|1027.6|1026.6|1027.7|1026.7|1027.9|1026.7|1027.6|1026.4|0
1648809970000|2022-04-01 10:46:10|1027.8|1026.8|1028.2|1026.7|1028.2|1026.8|1027.8|1026.7|0
1648809980000|2022-04-01 10:46:20|1028|1027.4|1028.3|1027.3|1028.3|1027.4|1028|1027.3|1
1648810000000|2022-04-01 10:46:40|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1648810020000|2022-04-01 10:47:00|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1648810030000|2022-04-01 10:47:10||1027.7||1027.3||1027.7||1027.3|0
1648810080000|2022-04-01 10:48:00|1028.2|1027.6|1028.1|1027.5|1028.3|1027.6|1028.1|1027.3|0
1648810090000|2022-04-01 10:48:10|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|1
1648810100000|2022-04-01 10:48:20|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1648810120000|2022-04-01 10:48:40|1028.2|1027.6|1028.6|1027.6|1028.6|1027.6|1028.2|1027.6|0
1648810150000|2022-04-01 10:49:10|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|0
1648810160000|2022-04-01 10:49:20|1028.4|1027.8|1029.2|1028.2|1029.4|1028.4|1028.4|1027.8|5
1648810170000|2022-04-01 10:49:30|1028.8|1027.8|1028.8|1028.2|1029|1028.2|1028.7|1027.5|4
1648810190000|2022-04-01 10:49:50|1028.9|1028.3|1029.2|1028.2|1029.2|1028.3|1028.9|1028.2|2
1648810220000|2022-04-01 10:50:20|1028.8|1027.4|1027.9|1027.3|1028.8|1027.4|1027.9|1027.1|3
1648810230000|2022-04-01 10:50:30|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1
1648810250000|2022-04-01 10:50:50|1028.5|1027.5|1028.3|1027.7|1028.5|1027.7|1028.3|1027.5|0
1648810260000|2022-04-01 10:51:00|1028.6|1027.1|1028.6|1027.6|1028.7|1027.7|1028.4|1026.9|5
1648810270000|2022-04-01 10:51:10|1028.7|1027.7|1028.6|1027.6|1028.7|1027.7|1028.6|1027.6|0
1648810290000|2022-04-01 10:51:30|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|4
1648810300000|2022-04-01 10:51:40|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|0
1648810310000|2022-04-01 10:51:50|1028.4||1028.4||1028.4||1028.4||0
1648810320000|2022-04-01 10:52:00|1027.7|1026.7|1027.7|1027.1|1027.8|1027.1|1027.7|1026.7|3
1648810330000|2022-04-01 10:52:10|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1
1648810340000|2022-04-01 10:52:20|1027.5|1026.1|1026.8|1026.2|1027.5|1026.2|1026.8|1026.1|2
1648810370000|2022-04-01 10:52:50|1027.1|1026.1|1027.2|1026.2|1027.5|1026.2|1027.1|1026|2
1648810380000|2022-04-01 10:53:00|1027.1|1026.1|1027.5|1026|1027.5|1026.1|1027.1|1026|1
1648810390000|2022-04-01 10:53:10|1027.2|1026.2|1026.8|1026.2|1027.2|1026.2|1026.8|1026.2|0
1648810420000|2022-04-01 10:53:40|1026.6|1026|1026.4|1025.4|1026.6|1026|1026.4|1025.4|3
1648810430000|2022-04-01 10:53:50|1026.1|1025.1|1027|1025.5|1027|1025.7|1026.1|1025.1|6
1648810450000|2022-04-01 10:54:10|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|0
1648810470000|2022-04-01 10:54:30|1027|1025.5|1027|1025.5|1027|1025.5|1027|1025.5|1
1648810480000|2022-04-01 10:54:40|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1648810490000|2022-04-01 10:54:50|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|0
1648810500000|2022-04-01 10:55:00|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1
1648810560000|2022-04-01 10:56:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.3|1026.9|1026.1|2
1648810580000|2022-04-01 10:56:20|1027|1026.4|1027.2|1026.2|1027.5|1026.4|1027|1026|0
1648810590000|2022-04-01 10:56:30|1027.1|1026.1|1027.5|1026|1027.5|1026.1|1027.1|1025.9|0
1648810640000|2022-04-01 10:57:20|1027.2|1026.2|1027.1|1026.1|1027.2|1026.2|1027.1|1026.1|1
1648810650000|2022-04-01 10:57:30|1026.8|1026.2|1026.8|1025.8|1027.3|1026.2|1026.8|1025.8|6
1648810660000|2022-04-01 10:57:40|1026.6|1025.6|1026.7|1025.2|1026.7|1025.6|1026.6|1025.2|1
1648810680000|2022-04-01 10:58:00|1026.8|1025.3|1026.6|1025.6|1026.8|1025.6|1026.6|1025.3|1
1648810690000|2022-04-01 10:58:10|1026.5|1025.5|1026.9|1025.4|1026.9|1025.5|1026.5|1025.3|5
1648810710000|2022-04-01 10:58:30|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|0
1648810730000|2022-04-01 10:58:50|1026.6|1025.6|1026.1|1025.5|1026.8|1025.6|1026.1|1025.2|8
1648810740000|2022-04-01 10:59:00|1026.2|1025.6|1026.4|1025.8|1026.4|1025.8|1026.2|1025.6|1
1648810750000|2022-04-01 10:59:10|1026.6|1025.6|1026.8|1025.8|1026.8|1025.9|1026.5|1025.6|0
1648810790000|2022-04-01 10:59:50|1026.7|1026.1|1026.9|1025.9|1026.9|1026.1|1026.7|1025.9|0
1648810800000|2022-04-01 11:00:00|1026.8|1025.8|1027.3|1025.8|1027.5|1026.2|1026.6|1025.7|0
1648810810000|2022-04-01 11:00:10|1027.5|1026|1027.8|1026.3|1027.8|1026.3|1027.3|1025.8|0
1648810820000|2022-04-01 11:00:20|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1648810900000|2022-04-01 11:01:40|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1648810920000|2022-04-01 11:02:00|||||||||1
1648810930000|2022-04-01 11:02:10|1027.7|1026.2|1029.3|1028.3|1029.4|1028.7|1027.6|1026.2|11
1648810940000|2022-04-01 11:02:20||1028.7||1028.7||1028.7||1028.3|1
1648810960000|2022-04-01 11:02:40||1027.8||1027.8||1027.8||1027.8|4
1648810980000|2022-04-01 11:03:00|1028.9|1028.3|1028.8|1028.2|1028.9|1028.3|1028.8|1027.9|5
1648810990000|2022-04-01 11:03:10|1028.9|1027.9|1028.7|1027.7|1028.9|1028|1028.6|1027.7|2
1648811010000|2022-04-01 11:03:30|1028.9|1027.4|1028.6|1027.6|1028.9|1027.6|1028.6|1027.4|1
1648811020000|2022-04-01 11:03:40|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1648811080000|2022-04-01 11:04:40|1028.5|1027.5|1026.8|1025.3|1028.6|1027.6|1026.6|1025.1|32
1648811090000|2022-04-01 11:04:50|1026.6|1025.1|1026.8|1025.8|1026.8|1025.8|1026.5|1025.1|30
1648811100000|2022-04-01 11:05:00|1026.5|1025.9|1026.8|1025.8|1026.8|1026|1026.5|1025.8|4
1648811150000|2022-04-01 11:05:50|1026.9|1025.4|1026.8|1025.3|1027.1|1026|1026.6|1025.3|4
1648811160000|2022-04-01 11:06:00|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|2
1648811170000|2022-04-01 11:06:10|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1
1648811210000|2022-04-01 11:06:50|1025.6|1024.1|1024.8|1023.8|1025.6|1024.4|1024.8|1023.6|3
1648811220000|2022-04-01 11:07:00|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|0
1648811230000|2022-04-01 11:07:10|1025.2|1023.7|1025.7|1024.2|1025.7|1024.2|1025.2|1023.7|0
1648811240000|2022-04-01 11:07:20|1025.8|1024.3|1026|1024.5|1026.3|1024.8|1025.8|1024.3|6
1648811250000|2022-04-01 11:07:30|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|1
1648811260000|2022-04-01 11:07:40|1024.8|1023.8|1024.5|1023|1024.8|1023.8|1024.5|1023|4
1648811270000|2022-04-01 11:07:50|1024.3|1022.8|1024.2|1022.7|1024.3|1022.8|1023.5|1022.5|2
1648811280000|2022-04-01 11:08:00|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|1024.3|1022.8|0
1648811290000|2022-04-01 11:08:10|1023.7|1023.1|1023.7|1022.7|1023.7|1023.1|1023.5|1022.7|0
1648811310000|2022-04-01 11:08:30|1023.5|1022.9|1023.7|1023.1|1023.7|1023.1|1023.5|1022.9|1
1648811320000|2022-04-01 11:08:40|1024.8|1023.3|1025.2|1023.7|1025.2|1023.7|1024.8|1023.3|1
1648811330000|2022-04-01 11:08:50|1025|1023.5|1025|1023.5|1025|1023.5|1025|1023.5|2
1648811350000|2022-04-01 11:09:10|1024.9|1023.4|1024.5|1023|1024.9|1023.4|1024.5|1023|0
1648811390000|2022-04-01 11:09:50|1023.9|1023.3|1024.1|1023.1|1024.1|1023.3|1023.8|1023.1|0
1648811400000|2022-04-01 11:10:00|1024.2|1023.2|1025.1|1023.6|1025.1|1023.6|1024.2|1023.2|1
1648811410000|2022-04-01 11:10:10|1025.2|1023.7|1025.3|1023.8|1025.3|1023.8|1025.2|1023.7|0
1648811430000|2022-04-01 11:10:30|1025.4|1023.9|1025.7|1024.7|1025.7|1024.7|1025.3|1023.8|0
1648811440000|2022-04-01 11:10:40|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1648811460000|2022-04-01 11:11:00|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|1026.2|1024.7|0
1648811480000|2022-04-01 11:11:20|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1648811490000|2022-04-01 11:11:30|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1648811500000|2022-04-01 11:11:40|1025.8|1024.3|1025.2|1023.7|1025.8|1024.3|1025.2|1023.7|1
1648811510000|2022-04-01 11:11:50|1025|1023.5|1025|1023.5|1025|1023.5|1025|1023.5|0
1648811520000|2022-04-01 11:12:00|||||||||1
1648811570000|2022-04-01 11:12:50|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|0
1648811580000|2022-04-01 11:13:00|1024.8|1023.3|1024.8|1023.3|1024.8|1023.3|1024.8|1023.3|1
1648811590000|2022-04-01 11:13:10|1024.9|1023.4|1024.8|1023.3|1024.9|1023.4|1024.8|1023.3|0
1648811600000|2022-04-01 11:13:20|1024|1023|1024.5|1023|1024.8|1023.3|1023.9|1022.8|1
1648811640000|2022-04-01 11:14:00|1024.6|1023.1|1024.5|1023|1025|1023.5|1024.5|1023|0
1648811650000|2022-04-01 11:14:10|1023.3|1021.8|1023.2|1021.7|1023.5|1022|1023|1021.7|3
1648811670000|2022-04-01 11:14:30|1023.4|1021.9|1023.2|1021.7|1023.4|1021.9|1023.2|1021.7|2
1648811680000|2022-04-01 11:14:40|1022.6|1022|1023.4|1021.9|1023.4|1022|1022.6|1021.9|2
1648811690000|2022-04-01 11:14:50|1023.3|1021.8|1023.1|1021.6|1023.3|1021.8|1023.1|1021.6|0
1648811700000|2022-04-01 11:15:00|||||||||1
1648811710000|2022-04-01 11:15:10|1022.9|1021.9|1023.2|1022.2|1023.4|1022.2|1022.9|1021.9|1
1648811720000|2022-04-01 11:15:20|1023.1|1022.5|1023.1|1022.5|1023.1|1022.5|1023.1|1022.5|6
1648811750000|2022-04-01 11:15:50|1023.7|1022.2|1023.8|1022.3|1024|1022.5|1023.7|1022.2|2
1648811770000|2022-04-01 11:16:10|1023.7|1022.2|1023.5|1022|1023.7|1022.2|1023.5|1022|4
1648811780000|2022-04-01 11:16:20|||||||||1
1648811830000|2022-04-01 11:17:10|||||||||2
1648811840000|2022-04-01 11:17:20|1023.3|1021.8|1023.7|1022.2|1023.7|1022.2|1023.3|1021.8|3
1648811860000|2022-04-01 11:17:40|1023.5|1022|1023.8|1022.3|1023.8|1022.3|1023.2|1022|1
1648811870000|2022-04-01 11:17:50|1024.2|1022.7|1024.2|1022.7|1024.2|1022.7|1024.2|1022.7|0
1648811890000|2022-04-01 11:18:10|1024.1|1022.6|1024.1|1022.6|1024.1|1022.6|1024.1|1022.6|0
1648811900000|2022-04-01 11:18:20|1024.2|1022.7|1024.5|1023|1024.5|1023|1024.2|1022.7|0
1648811920000|2022-04-01 11:18:40|1024.3|1023.3|1024.5|1023|1024.7|1023.3|1024.3|1023|1
1648811930000|2022-04-01 11:18:50|1024.4|1023.4|1025|1023.5|1025|1023.5|1024.4|1023.4|0
1648811950000|2022-04-01 11:19:10|1024.5|1023|1024.5|1023|1024.5|1023|1024.5|1023|4
1648811970000|2022-04-01 11:19:30|1024.4|1022.9|1023.8|1022.3|1024.4|1022.9|1023.8|1022.3|1
1648811980000|2022-04-01 11:19:40|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|0
1648812000000|2022-04-01 11:20:00|1023.1|1022.5|1023.7|1022.7|1023.7|1022.7|1023.1|1022.5|3
1648812010000|2022-04-01 11:20:10|1023.6|1022.6|1023.6|1022.1|1023.7|1022.6|1023.6|1022.1|0
1648812020000|2022-04-01 11:20:20|1023.8|1022.3|1023.9|1022.4|1024|1022.5|1023.8|1022.3|0
1648812060000|2022-04-01 11:21:00|1023.6|1022.1|1022.5|1021|1023.6|1022.1|1022.5|1021|7
1648812110000|2022-04-01 11:21:50|1022.6|1021.1|1022.6|1021.1|1022.6|1021.1|1022.6|1021.1|0
1648812120000|2022-04-01 11:22:00|1022.7|1021.2|1022.7|1021.2|1022.7|1021.2|1022.7|1021.2|0
1648812180000|2022-04-01 11:23:00|||||||||1
1648812240000|2022-04-01 11:24:00|1023|1021.5|1022.9|1021.4|1023|1021.5|1022.9|1021.4|0
1648812250000|2022-04-01 11:24:10|1022.6|1021.1|1022.6|1021.1|1022.6|1021.1|1022.6|1021.1|0
1648812270000|2022-04-01 11:24:30|1022.4|1020.9|1022.3|1020.8|1022.4|1020.9|1022.3|1020.8|5
1648812280000|2022-04-01 11:24:40|1021.4|1019.9|1021.1|1020.1|1021.4|1020.1|1021.1|1019.9|2
1648812290000|2022-04-01 11:24:50|1021.5|1020|1021.5|1020|1021.5|1020|1021.5|1020|2
1648812310000|2022-04-01 11:25:10|1021.2|1020.2|1021.3|1019.8|1021.3|1020.3|1020.9|1019.8|1
1648812320000|2022-04-01 11:25:20|1020.5|1019.9|1020.5|1019.5|1020.5|1019.9|1020.5|1019.5|0
1648812330000|2022-04-01 11:25:30|1020.2|1019.6|1020.9|1019.9|1020.9|1019.9|1020.2|1019.6|1
1648812340000|2022-04-01 11:25:40|1020.8|1019.8|1021|1019.5|1021|1019.8|1020.8|1019.5|2
1648812390000|2022-04-01 11:26:30|1020.4|1019.8|1020.1|1019.5|1020.4|1019.8|1020.1|1019.5|1
1648812400000|2022-04-01 11:26:40|1020.2|1019.6|1019.7|1019.1|1020.2|1019.6|1019.7|1019.1|2
1648812410000|2022-04-01 11:26:50|1019.9|1018.9|1020.3|1018.8|1020.3|1018.9|1019.9|1018.8|1
1648812430000|2022-04-01 11:27:10|1020.4|1019.8|1020.4|1018.9|1020.4|1019.8|1020.4|1018.9|0
1648812440000|2022-04-01 11:27:20|1020.3|1018.8|1020|1019|1020.3|1019|1020|1018.8|0
1648812450000|2022-04-01 11:27:30|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|1020.1|1019.1|0
1648812460000|2022-04-01 11:27:40|1020|1019|1020|1019|1020|1019|1020|1019|0
1648812470000|2022-04-01 11:27:50|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|0
1648812480000|2022-04-01 11:28:00|1020.4|1018.9|1021.8|1020.3|1021.8|1020.3|1020.3|1018.8|4
1648812490000|2022-04-01 11:28:10|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|0
1648812510000|2022-04-01 11:28:30|1021.1|1019.6|1019.2|1017.7|1021.1|1019.7|1018.8|1017.7|14
1648812520000|2022-04-01 11:28:40|1019.1|1017.6|1019.1|1017.6|1019.1|1017.6|1019.1|1017.6|0
1648812530000|2022-04-01 11:28:50|1018.8|1017.8|1018.6|1017.6|1018.8|1017.9|1018.2|1017.6|0
1648812540000|2022-04-01 11:29:00|1018.7|1017.7|1018.6|1018|1018.7|1018|1018.5|1017.7|0
1648812550000|2022-04-01 11:29:10|1018.9|1017.9|1019|1018|1019|1018|1018.9|1017.9|1
1648812560000|2022-04-01 11:29:20|1019.7|1018.2|1019.7|1018.2|1019.7|1018.5|1019.1|1018.1|1
1648812580000|2022-04-01 11:29:40|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|1019.4|1018.4|0
1648812590000|2022-04-01 11:29:50|1019.7|1018.2|1019.4|1018.4|1019.7|1018.4|1019.4|1018.2|0
1648812600000|2022-04-01 11:30:00|1019.7|1018.2|1019.7|1018.2|1019.7|1018.2|1019.7|1018.2|0
1648812610000|2022-04-01 11:30:10|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|1019.8|1018.3|0
1648812640000|2022-04-01 11:30:40|1019.6|1018.6|1020.1|1018.6|1020.1|1018.6|1019.6|1018.6|0
1648812650000|2022-04-01 11:30:50|1020|1018.5|1020.1|1018.6|1020.1|1018.6|1020|1018.5|0
1648812660000|2022-04-01 11:31:00|1020|1019|1020.8|1019.3|1020.8|1019.3|1020|1018.8|0
1648812670000|2022-04-01 11:31:10|1020.9|1019.4|1021.1|1019.6|1021.1|1019.6|1020.9|1019.4|1
1648812680000|2022-04-01 11:31:20|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|1021.2|1019.7|1
1648812690000|2022-04-01 11:31:30|1021.1|1019.6|1021.1|1019.6|1021.1|1019.6|1021.1|1019.6|4
1648812700000|2022-04-01 11:31:40|1021.2|1019.7|1021.3|1019.8|1021.3|1019.8|1021.2|1019.7|0
1648812710000|2022-04-01 11:31:50|1021|1019.5|1020.1|1018.6|1021|1019.5|1020|1018.5|4
1648812720000|2022-04-01 11:32:00|1020.2|1019.1|1020.4|1018.9|1020.6|1020|1020.2|1018.8|3
1648812780000|2022-04-01 11:33:00|1019.7|1019.1|1019.7|1019.1|1019.7|1019.1|1019.7|1019.1|0
1648812790000|2022-04-01 11:33:10|1019.4|1018.8|1020.6|1019.1|1020.6|1019.1|1019.4|1018.8|1
1648812810000|2022-04-01 11:33:30|1020.7|1019.2|1020.6|1019.6|1020.9|1019.7|1020.6|1019.2|0
1648812920000|2022-04-01 11:35:20|1020|1019|1019.7|1019.1|1020|1019.1|1019.7|1019|3
1648812930000|2022-04-01 11:35:30|1019.8|1019.2|1020|1018.5|1020|1019.2|1019.7|1018.5|2
1648812950000|2022-04-01 11:35:50|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|4
1648812960000|2022-04-01 11:36:00|||||||||1
1648813020000|2022-04-01 11:37:00|1020|1019|1019.9|1018.9|1020|1019|1019.9|1018.9|0
1648813050000|2022-04-01 11:37:30|1020.2|1018.7|1020.2|1018.7|1020.2|1018.7|1020.2|1018.7|4
1648813060000|2022-04-01 11:37:40|1020.3|1018.8|1020.2|1018.7|1020.3|1018.9|1019.9|1018.7|1
1648813090000|2022-04-01 11:38:10|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|0
1648813120000|2022-04-01 11:38:40|1020.5|1019|1020.5|1019|1020.5|1019|1020.5|1019|1
1648813140000|2022-04-01 11:39:00|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|0
1648813150000|2022-04-01 11:39:10|1020.1|1019.1|1021.3|1019.8|1021.3|1019.8|1020.1|1019.1|1
1648813170000|2022-04-01 11:39:30|1021.1|1019.6|1021.1|1019.6|1021.1|1019.6|1021.1|1019.6|0
1648813190000|2022-04-01 11:39:50|1021|1020|1021.6|1020.1|1021.6|1020.1|1021|1019.7|0
1648813200000|2022-04-01 11:40:00|1021.8|1020.3|1021.7|1020.2|1021.8|1020.3|1021.7|1020.2|2
1648813210000|2022-04-01 11:40:10|1021.6|1020.1|1021.4|1019.9|1021.6|1020.1|1021.4|1019.9|0
1648813260000|2022-04-01 11:41:00|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|1
1648813300000|2022-04-01 11:41:40|1022|1020.5|1022|1020.5|1022|1020.5|1022|1020.5|0
1648813410000|2022-04-01 11:43:30|1022.1|1020.6|1022.5|1021|1022.5|1021|1022.1|1020.6|3
1648813430000|2022-04-01 11:43:50|1022.3|1021.3|1022.4|1021.4|1022.4|1021.4|1022.3|1021.3|1
1648813440000|2022-04-01 11:44:00|1022.7|1021.2|1022.2|1020.7|1022.7|1021.6|1022|1020.5|2
1648813500000|2022-04-01 11:45:00|1021.9|1020.4|1021.5|1020.5|1021.9|1020.5|1021.5|1020.4|2
1648813510000|2022-04-01 11:45:10|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|0
1648813540000|2022-04-01 11:45:40|1021.2|1020.6|1022|1020.5|1022.1|1020.8|1021.2|1020.5|0
1648813560000|2022-04-01 11:46:00|1020.7|1019.7|1021.2|1019.7|1021.2|1019.7|1020.7|1019.6|7
1648813620000|2022-04-01 11:47:00|1022.4|1020.9|1022.9|1021.4|1022.9|1021.4|1022.4|1020.9|2
1648813630000|2022-04-01 11:47:10|1022.3|1021.7|1022.1|1021.1|1022.3|1021.7|1022.1|1021.1|0
1648813640000|2022-04-01 11:47:20|1022|1020.5|1021.9|1020.9|1022.2|1020.9|1021.9|1020.5|0
1648813660000|2022-04-01 11:47:40|||||||||1
1648813670000|2022-04-01 11:47:50|1021.7|1021.1|1022.1|1021.1|1022.1|1021.2|1021.7|1021.1|0
1648813680000|2022-04-01 11:48:00|1022|1021|1021.8|1021.2|1022|1021.2|1021.8|1021|0
1648813690000|2022-04-01 11:48:10|1021.9|1020.9|1021.9|1020.9|1021.9|1020.9|1021.9|1020.9|0
1648813700000|2022-04-01 11:48:20|1022.2|1020.7|1022.2|1020.7|1022.2|1020.7|1022.2|1020.7|0
1648813710000|2022-04-01 11:48:30|1022|1021|1023|1022|1023.5|1022|1022|1021|7
1648813720000|2022-04-01 11:48:40|1022.6|1021.6|1022.3|1020.8|1022.6|1021.6|1021.9|1020.8|3
1648813730000|2022-04-01 11:48:50|1022|1020.5|1022.2|1020.7|1022.2|1020.9|1021.9|1020.5|0
1648813740000|2022-04-01 11:49:00|1021.9|1020.9|1022|1020.5|1022.2|1020.9|1021.9|1020.5|2
1648813750000|2022-04-01 11:49:10|1021.9|1020.9|1022.2|1020.7|1022.2|1021.1|1021.9|1020.7|0
1648813760000|2022-04-01 11:49:20|1021.9|1020.4|1022|1020.5|1022|1020.5|1021.9|1020.4|0
1648813800000|2022-04-01 11:50:00|1021.9|1020.4|1021.9|1020.4|1022|1020.5|1021.9|1020.4|2
1648813810000|2022-04-01 11:50:10|1021.8|1020.3|1021|1019.5|1021.8|1020.3|1021|1019.5|0
1648813840000|2022-04-01 11:50:40|1020.8|1019.8|1021|1019.5|1021.1|1019.8|1020.8|1019.5|0
1648813850000|2022-04-01 11:50:50|1021.2|1019.7|1021.3|1019.8|1021.3|1019.8|1021.2|1019.7|5
1648813860000|2022-04-01 11:51:00|1021.2|1019.7|1020.9|1019.9|1021.2|1019.9|1020.9|1019.7|0
1648813890000|2022-04-01 11:51:30|1020.6|1020|1020.6|1020|1020.6|1020|1020.6|1020|0
1648813900000|2022-04-01 11:51:40|1020.9|1019.9|1020.9|1020.3|1020.9|1020.3|1020.7|1019.9|1
1648813920000|2022-04-01 11:52:00|1021.1|1020.1|1020.9|1019.9|1021.3|1020.7|1020.9|1019.9|6
1648813930000|2022-04-01 11:52:10|1020.6|1020|1020.6|1020|1020.6|1020|1020.6|1020|0
1648813950000|2022-04-01 11:52:30|1020.5|1019.9|1020.5|1019.9|1020.5|1019.9|1020.5|1019.9|0
1648813960000|2022-04-01 11:52:40|1020.6|1020|1020.9|1019.9|1020.9|1020|1020.6|1019.9|1
1648813980000|2022-04-01 11:53:00|1021.2|1019.7|1021|1020|1021.2|1020|1021|1019.7|0
1648813990000|2022-04-01 11:53:10|1021.1|1020.1|1021.1|1020.1|1021.1|1020.1|1021.1|1020.1|0
1648814000000|2022-04-01 11:53:20|1021.3|1020.3|1021.6|1021|1021.6|1021|1021|1020|4
1648814010000|2022-04-01 11:53:30|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|1
1648814020000|2022-04-01 11:53:40|1021.7|1021.1|1021.5|1020.9|1021.7|1021.1|1021.5|1020.9|1
1648814030000|2022-04-01 11:53:50|1021.9|1021.3|1022|1020.5|1022.3|1021.6|1021.9|1020.5|2
1648814040000|2022-04-01 11:54:00|||||||||1
1648814050000|2022-04-01 11:54:10|1021.9|1020.4|1021.4|1020.4|1021.9|1020.4|1021.4|1020.4|0
1648814070000|2022-04-01 11:54:30|1021.2|1020.6|1022|1021.4|1022.2|1021.4|1021.2|1020.6|3
1648814080000|2022-04-01 11:54:40|1022.1|1021.5|1022|1021.4|1022.1|1021.5|1022|1021.4|0
1648814090000|2022-04-01 11:54:50|1022.3|1021.3|1022.2|1021.2|1022.3|1021.3|1022.2|1021.2|1
1648814100000|2022-04-01 11:55:00|1022.1|1021.5|1022.4|1020.9|1022.4|1021.5|1022|1020.8|2
1648814110000|2022-04-01 11:55:10|1022.3|1020.8|1022.3|1020.8|1022.3|1020.8|1022.3|1020.8|0
1648814130000|2022-04-01 11:55:30|1022.2|1020.7|1021.8|1020.8|1022.2|1020.9|1021.8|1020.7|0
1648814140000|2022-04-01 11:55:40|1021.9|1020.9|1021.8|1020.8|1021.9|1020.9|1021.8|1020.8|0
1648814160000|2022-04-01 11:56:00|1022.3|1020.7|1022.3|1020.8|1022.4|1020.9|1022.2|1020.7|2
1648814170000|2022-04-01 11:56:10|1022|1021|1022|1021.4|1022.1|1021.4|1021.8|1020.8|0
1648814180000|2022-04-01 11:56:20|1022.1|1021.5|1022|1021.4|1022.1|1021.5|1022|1021.4|0
1648814190000|2022-04-01 11:56:30|1022.1|1021.5|1022|1021.4|1022.1|1021.5|1022|1021.4|2
1648814210000|2022-04-01 11:56:50|1022.2|1021.6|1022.1|1021.5|1022.2|1021.6|1022|1021.4|0
1648814220000|2022-04-01 11:57:00|1022|1021.4|1022.1|1021.5|1022.2|1021.6|1022|1021.4|0
1648814230000|2022-04-01 11:57:10|1022.2|1021.6|1021.9|1021.3|1022.4|1021.8|1021.9|1021.3|11
1648814240000|2022-04-01 11:57:20|1022|1021.4|1021.9|1020.9|1022.1|1021.4|1021.9|1020.4|1
1648814250000|2022-04-01 11:57:30|1022|1020.5|1021.2|1020.6|1022|1020.8|1021.2|1020.5|2
1648814260000|2022-04-01 11:57:40|1021|1020.4|1021.3|1020.7|1021.9|1021|1021|1020.3|3
1648814280000|2022-04-01 11:58:00|1021.6|1021|1021.4|1020.8|1021.6|1021|1021.4|1020.8|0
1648814290000|2022-04-01 11:58:10|1021.5|1020.9|1021.4|1020.4|1021.5|1020.9|1021.4|1020.4|8
1648814300000|2022-04-01 11:58:20|1021.6|1020.6|1021.7|1021.1|1021.9|1021.1|1021.6|1020.4|0
1648814310000|2022-04-01 11:58:30|1021.8|1020.8|1021.7|1020.7|1022.1|1020.8|1021.4|1020.4|0
1648814340000|2022-04-01 11:59:00|1021.5|1020.9|1021.7|1020.7|1021.7|1020.9|1021.2|1020.4|1
1648814350000|2022-04-01 11:59:10|1021.6|1020.6|1021.7|1020.7|1021.7|1020.7|1021.6|1020.6|0
1648814360000|2022-04-01 11:59:20|1021.3|1020.6|1021.7|1020.7|1021.7|1020.7|1021.3|1020.6|0
1648814370000|2022-04-01 11:59:30|1021.5|1020.5|1020.6|1019.6|1021.5|1020.5|1020.6|1019.3|14
1648814380000|2022-04-01 11:59:40|1020.9|1019.4|1021.2|1019.7|1021.2|1019.7|1020.9|1019.4|0
1648814400000|2022-04-01 12:00:00|1021.3|1019.8|1021.4|1019.9|1021.4|1019.9|1021.2|1019.7|5
1648814410000|2022-04-01 12:00:10|1021.5|1020|1021.5|1020|1021.5|1020|1021.5|1020|1
1648814420000|2022-04-01 12:00:20|1021.6|1020.1|1021.3|1020.3|1021.6|1020.4|1021.2|1019.9|0
1648814430000|2022-04-01 12:00:30|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|1021.4|1020.4|0
1648814440000|2022-04-01 12:00:40|1021.2|1020.2|1021.2|1020.2|1021.2|1020.2|1021.2|1020.2|0
1648814460000|2022-04-01 12:01:00|1021.3|1020.6|1021.5|1020.9|1021.5|1020.9|1021.3|1020.6|1
1648814470000|2022-04-01 12:01:10|1021.7|1021.1|1021.6|1021|1021.7|1021.1|1021.6|1021|1
1648814480000|2022-04-01 12:01:20|1021.7|1021.1|1021.6|1021|1021.7|1021.1|1021.6|1021|0
1648814500000|2022-04-01 12:01:40|1021.7|1021.1|1021.7|1021.1|1021.7|1021.1|1021.7|1021.1|0
1648814520000|2022-04-01 12:02:00|1021.6|1021|1021.6|1021|1021.6|1021|1021.6|1021|0
1648814530000|2022-04-01 12:02:10|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|3
1648814550000|2022-04-01 12:02:30|1021.7|1021.1|1021.7|1021.1|1021.8|1021.2|1021.7|1021.1|2
1648814560000|2022-04-01 12:02:40|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|0
1648814570000|2022-04-01 12:02:50|1021.7|1021.1|1021.7|1021.1|1021.8|1021.2|1021.7|1021.1|1
1648814580000|2022-04-01 12:03:00|1021.8|1021.2|1022.8|1021.3|1022.8|1021.7|1021.8|1021.2|15
1648814590000|2022-04-01 12:03:10|1022.7|1022.1|1023.4|1022.4|1023.5|1022.6|1022.7|1022|11
1648814600000|2022-04-01 12:03:20|1023.7|1022.2|1023.6|1022.6|1023.7|1022.6|1023.6|1022.2|1
1648814610000|2022-04-01 12:03:30|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1648814620000|2022-04-01 12:03:40|1023.2|1022.6|1023|1022.4|1023.2|1022.6|1023|1022.4|2
1648814630000|2022-04-01 12:03:50|1023.1|1022.1|1023.1|1022.5|1023.1|1022.5|1022.9|1022.1|0
1648814640000|2022-04-01 12:04:00|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.1|1022.5|1
1648814700000|2022-04-01 12:05:00|||||||||2
1648814710000|2022-04-01 12:05:10|||||||||1
1648814720000|2022-04-01 12:05:20|1023.1|1022.5|1023.5|1022.5|1023.8|1022.5|1023|1022.3|4
1648814740000|2022-04-01 12:05:40|1024|1022.7|1023.7|1022.7|1024|1022.7|1023.7|1022.7|0
1648814760000|2022-04-01 12:06:00|1024|1023|1024.2|1022.7|1024.2|1023|1024|1022.7|3
1648814800000|2022-04-01 12:06:40|1023.8|1022.8|1022.9|1021.4|1023.8|1022.8|1022.9|1021.4|4
1648814820000|2022-04-01 12:07:00|1023.3|1022.7|1024.2|1023.6|1024.5|1023.6|1023.3|1022.7|21
1648814830000|2022-04-01 12:07:10|1024.5|1023.9|1024.6|1023.6|1024.9|1023.9|1024.5|1023.4|0
1648814840000|2022-04-01 12:07:20|1025.2|1024.6|1025.9|1024.4|1025.9|1024.6|1025.2|1023.8|7
1648814850000|2022-04-01 12:07:30|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1648814860000|2022-04-01 12:07:40|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|1025.3|1023.8|2
1648814870000|2022-04-01 12:07:50|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|0
1648814880000|2022-04-01 12:08:00|1025|1023.5|1025|1023.5|1025.1|1023.6|1025|1023.5|3
1648814900000|2022-04-01 12:08:20|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|1025.1|1023.6|0
1648814910000|2022-04-01 12:08:30|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|4
1648814920000|2022-04-01 12:08:40|1024.3|1022.8|1024.4|1022.9|1024.4|1022.9|1024.3|1022.8|1
1648814950000|2022-04-01 12:09:10|1024.5|1023|1024.5|1023|1024.5|1023|1024.5|1023|0
1648814970000|2022-04-01 12:09:30|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|2
1648815000000|2022-04-01 12:10:00|1024.7|1023.2|1024.8|1023.3|1024.8|1023.3|1024.7|1023.2|0
1648815090000|2022-04-01 12:11:30|||||||||1
1648815120000|2022-04-01 12:12:00|1024.7|1023.2|1024.8|1023.3|1024.8|1023.3|1024.7|1023.2|0
1648815130000|2022-04-01 12:12:10|1024.9|1023.4|1024.9|1023.4|1024.9|1023.4|1024.9|1023.4|2
1648815140000|2022-04-01 12:12:20|1024.6|1023.1|1024.5|1023.5|1024.9|1023.6|1024.5|1023.1|0
1648815150000|2022-04-01 12:12:30|1024.6|1023.1|1024.5|1023|1024.6|1023.4|1024.4|1023|0
1648815160000|2022-04-01 12:12:40|1024.3|1023.3|1024.4|1023.4|1024.6|1023.4|1024.3|1023|0
1648815170000|2022-04-01 12:12:50|1024.6|1023.1|1024.5|1023|1024.6|1023.1|1024.5|1023|1
1648815180000|2022-04-01 12:13:00|1024.4|1023.4|1024.2|1023.2|1024.4|1023.7|1024.2|1023.2|0
1648815200000|2022-04-01 12:13:20|1024.4|1022.9|1024|1022.5|1024.4|1022.9|1024|1022.5|1
1648815210000|2022-04-01 12:13:30|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|0
1648815220000|2022-04-01 12:13:40|1023.7|1022.7|1023.9|1022.4|1024|1022.7|1023.7|1022.4|0
1648815230000|2022-04-01 12:13:50|1023.6|1022.6|1023.5|1022.5|1023.6|1022.6|1023.5|1022.5|0
1648815240000|2022-04-01 12:14:00|1024||1024||1024||1024||2
1648815260000|2022-04-01 12:14:20|1024.4|1022.9|1024.5|1023|1024.5|1023|1024.4|1022.9|4
1648815270000|2022-04-01 12:14:30|1024.6|1023.1|1025.1|1023.6|1025.1|1023.6|1024.6|1023.1|0
1648815280000|2022-04-01 12:14:40|1024.4|1023.8|1025.1|1023.6|1025.1|1023.8|1024.4|1023.6|0
1648815290000|2022-04-01 12:14:50|1025|1023.5|1024.9|1023.9|1025|1023.9|1024.9|1023.5|4
1648815310000|2022-04-01 12:15:10|1025|1024|1025.1|1024.1|1025.1|1024.5|1025|1024|1
1648815320000|2022-04-01 12:15:20|1024.9|1024.3|1025.1|1024.1|1025.1|1024.3|1024.8|1024.1|0
1648815330000|2022-04-01 12:15:30|1025|1024.4|1023.9|1022.4|1025.8|1024.4|1023.9|1022.4|12
1648815340000|2022-04-01 12:15:40|1024|1022.5|1023.9|1022.4|1024|1022.5|1023.9|1022.4|0
1648815360000|2022-04-01 12:16:00|1024|1022.5|1023.9|1022.4|1024|1022.5|1023.9|1022.4|0
1648815370000|2022-04-01 12:16:10|1024|1022.5|1023.9|1022.4|1024|1022.5|1023.9|1022.4|0
1648815380000|2022-04-01 12:16:20|1024|1022.5|1024|1022.5|1024|1022.5|1024|1022.5|0
1648815390000|2022-04-01 12:16:30|1023.9|1022.4|1023.6|1022.1|1023.9|1022.4|1023.6|1022.1|0
1648815400000|2022-04-01 12:16:40|1023.7|1022.2|1023.3|1021.8|1023.8|1022.3|1023.3|1021.8|0
1648815410000|2022-04-01 12:16:50|1023.2|1021.7|1023.2|1021.7|1023.2|1021.7|1023.2|1021.7|0
1648815420000|2022-04-01 12:17:00|1022.9|1021.4|1022.8|1021.3|1022.9|1021.4|1022.4|1021.2|5
1648815430000|2022-04-01 12:17:10|1022.9|1021.4|1022.9|1021.4|1022.9|1021.4|1022.9|1021.4|0
1648815450000|2022-04-01 12:17:30|1023|1021.5|1022.8|1021.3|1023|1021.5|1022.8|1021.3|0
1648815460000|2022-04-01 12:17:40|||||||||1
1648815470000|2022-04-01 12:17:50|1022.7|1021.2|1022.5|1021|1022.7|1021.2|1022.5|1021|0
1648815480000|2022-04-01 12:18:00|1022.6|1021.1|1022.8|1021.3|1022.9|1021.4|1022.6|1021.1|0
1648815490000|2022-04-01 12:18:10|1022.7|1021.2|1023|1021.5|1023|1021.5|1022.7|1021.2|0
1648815510000|2022-04-01 12:18:30|1022.7|1021.2|1021.6|1020.1|1022.7|1021.2|1021.1|1019.9|10
1648815520000|2022-04-01 12:18:40|1021.7|1020.2|1021.6|1020.1|1021.7|1020.2|1021.6|1020.1|0
1648815530000|2022-04-01 12:18:50|1021.7|1020.2|1021.1|1020.1|1021.7|1020.7|1021.1|1019.9|14
1648815570000|2022-04-01 12:19:30|1020.6|1019.6|1021|1019.5|1021|1019.6|1020.6|1019.1|6
1648815580000|2022-04-01 12:19:40|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|4
1648815600000|2022-04-01 12:20:00|1021.2|1019.7|1021|1019.5|1021.2|1019.7|1020.6|1019.1|1
1648815610000|2022-04-01 12:20:10|1020.8|1019.3|1021.1|1019.6|1021.2|1019.7|1020.6|1019.3|9
1648815630000|2022-04-01 12:20:30|1021.3|1019.8|1021|1019.5|1021.6|1020.1|1020.8|1019.3|5
1648815640000|2022-04-01 12:20:40|1021.1|1019.6|1021.1|1019.6|1021.1|1019.6|1021.1|1019.6|0
1648815650000|2022-04-01 12:20:50|1020.9|1019.4|1020.7|1019.2|1021|1019.5|1020.7|1019.2|5
1648815660000|2022-04-01 12:21:00|1021|1019.5|1021|1019.5|1021|1019.5|1021|1019.5|0
1648815670000|2022-04-01 12:21:10|1021.1|1019.6|1021|1019.5|1021.1|1019.6|1021|1019.5|1
1648815680000|2022-04-01 12:21:20|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|1021.3|1019.8|4
1648815690000|2022-04-01 12:21:30|1021.2|1019.7|1021|1019.5|1021.2|1019.7|1021|1019.5|0
1648815700000|2022-04-01 12:21:40|1020.6|1020|1020.6|1020|1020.6|1020|1020.6|1020|0
1648815710000|2022-04-01 12:21:50|||||||||2
1648815720000|2022-04-01 12:22:00|1020.8|1020.2|1021.8|1020.3|1021.8|1020.3|1020.8|1020.2|3
1648815730000|2022-04-01 12:22:10|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|2
1648815740000|2022-04-01 12:22:20|1021.8|1020.3|1021.9|1020.4|1021.9|1020.4|1021.8|1020.3|0
1648815760000|2022-04-01 12:22:40|1021.8|1020.3|1021.8|1020.3|1021.8|1020.3|1021.8|1020.3|0
1648815770000|2022-04-01 12:22:50|1021.9|1020.4|1021.8|1020.3|1021.9|1020.4|1021.8|1020.3|0
1648815790000|2022-04-01 12:23:10|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|0
1648815800000|2022-04-01 12:23:20|1021.8|1020.3|1021.9|1020.4|1021.9|1020.4|1021.8|1020.3|0
1648815820000|2022-04-01 12:23:40|1021.8|1020.3|1021.8|1020.3|1021.8|1020.3|1021.8|1020.3|0
1648815850000|2022-04-01 12:24:10|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|0
1648815900000|2022-04-01 12:25:00|1021.7|1021.1|1021.5|1020.9|1022|1021.1|1021.5|1020.5|0
1648815910000|2022-04-01 12:25:10|||||||||3
1648815930000|2022-04-01 12:25:30|1021.6|1020.6|1021.2|1019.7|1021.6|1020.6|1021.2|1019.7|6
1648815960000|2022-04-01 12:26:00|1020.9|1020.3|1020.9|1020.3|1020.9|1020.3|1020.9|1020.3|0
1648815970000|2022-04-01 12:26:10|1021|1020.4|1020.5|1019.9|1021|1020.4|1020.5|1019.9|2
1648815980000|2022-04-01 12:26:20|1021.4||1021.4||1021.4||1021.4||4
1648815990000|2022-04-01 12:26:30|1021.7|1020.2|1021.7|1020.2|1021.7|1020.2|1021.7|1020.2|0
1648816000000|2022-04-01 12:26:40|1021.5|1020.5|1021.5|1020.9|1021.8|1020.9|1021.5|1020.3|0
1648816010000|2022-04-01 12:26:50|1021|1020.4|1021|1019.5|1021|1020.4|1021|1019.5|4
1648816020000|2022-04-01 12:27:00|1021.1|1019.6|1021.2|1019.7|1021.2|1019.9|1020.5|1019.4|11
1648816030000|2022-04-01 12:27:10|1021.3|1019.8|1021|1019.5|1021.3|1020|1020.8|1019.5|3
1648816040000|2022-04-01 12:27:20|1020.9|1020.3|1020.9|1019.4|1021|1020.3|1020.9|1019.4|11
1648816080000|2022-04-01 12:28:00|1020.7|1019.2|1020.8|1019.8|1020.9|1019.8|1020.7|1019.2|1
1648816090000|2022-04-01 12:28:10|1020.9|1019.4|1020.5|1019.5|1020.9|1019.5|1020.5|1019.4|0
1648816100000|2022-04-01 12:28:20|1021.1|1019.6|1021.1|1019.6|1021.1|1019.6|1021.1|1019.6|0
1648816110000|2022-04-01 12:28:30|1020.9|1019.4|1020.9|1019.4|1021.1|1019.6|1020.9|1019.4|0
1648816120000|2022-04-01 12:28:40|||||||||1
1648816130000|2022-04-01 12:28:50|1020.8|1019.3|1020.6|1020|1020.9|1020|1020.2|1018.8|5
1648816140000|2022-04-01 12:29:00|1020.5|1019.5|1020.4|1019.4|1020.9|1019.5|1020|1019.3|3
1648816150000|2022-04-01 12:29:10|1020.1|1019.5|1020.6|1020|1020.9|1020|1020.1|1019.3|1
1648816160000|2022-04-01 12:29:20|1020.8|1019.8|1021|1019.5|1021|1020|1020.6|1019.4|3
1648816170000|2022-04-01 12:29:30|1020.7|1020.1|1021|1019.5|1021|1020.2|1020.7|1019.5|2
1648816180000|2022-04-01 12:29:40|1020.7|1019.7|1020.7|1019.7|1021|1019.8|1020.7|1019.4|1
1648816190000|2022-04-01 12:29:50|1020.9|1019.4|1020.3|1019.7|1020.9|1019.8|1020.3|1019.4|0
1648816200000|2022-04-01 12:30:00|1020.5|1019.5|1020.7|1019.7|1020.9|1019.9|1020.5|1019.4|3
1648816210000|2022-04-01 12:30:10|||||||||1
1648816220000|2022-04-01 12:30:20|1020.9|1019.4|1020.7|1019.7|1020.9|1019.7|1020.7|1019.4|0
1648816230000|2022-04-01 12:30:30|1020.6|1020|1020.9|1019.9|1020.9|1020|1020.6|1019.9|1
1648816240000|2022-04-01 12:30:40|1020.8|1019.8|1020.7|1020.1|1020.9|1020.1|1020.6|1019.4|0
1648816250000|2022-04-01 12:30:50|1020.5|1019.7|1020.5|1019.5|1020.6|1019.9|1020.5|1019.5|3
1648816260000|2022-04-01 12:31:00|1020.9|1019.4|1020.7|1019.7|1020.9|1019.7|1020.5|1019.4|5
1648816270000|2022-04-01 12:31:10|1020.9|1019.4|1021|1019.5|1021|1019.5|1020.9|1019.4|1
1648816280000|2022-04-01 12:31:20||1020||1020||1020||1020|0
1648816300000|2022-04-01 12:31:40|1020.9|1019.9|1021.1|1019.6|1021.1|1019.9|1020.9|1019.6|0
1648816310000|2022-04-01 12:31:50|1020.8|1019.8|1020.8|1019.8|1020.8|1019.8|1020.8|1019.8|0
1648816320000|2022-04-01 12:32:00|1020.7|1019.7|1021|1020|1021|1020.2|1020.7|1019.5|0
1648816330000|2022-04-01 12:32:10|1021.2|1019.7|1020.9|1019.4|1021.2|1019.7|1020.6|1019.3|0
1648816350000|2022-04-01 12:32:30|1021|1019.5|1021|1019.5|1021|1019.5|1021|1019.5|0
1648816360000|2022-04-01 12:32:40|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|2
1648816370000|2022-04-01 12:32:50|1021|1019.5|1021.7|1020.2|1021.7|1020.2|1020.9|1019.5|1
1648816380000|2022-04-01 12:33:00|1021.6|1020.1|1021.7|1020.2|1021.7|1020.2|1021.6|1020.1|0
1648816390000|2022-04-01 12:33:10|1021.6|1020.1|1021.7|1020.2|1021.7|1020.2|1021.6|1020.1|0
1648816400000|2022-04-01 12:33:20|1021.4|1020.4|1021.7|1020.2|1021.7|1020.4|1021.4|1020|0
1648816410000|2022-04-01 12:33:30|1021.5|1020|1021.5|1020|1021.5|1020|1021.5|1020|0
1648816430000|2022-04-01 12:33:50|1021.4|1019.9|1021.4|1019.9|1021.7|1020.2|1021.4|1019.9|0
1648816440000|2022-04-01 12:34:00|1021.3|1019.8|1021.4|1019.9|1021.4|1019.9|1021.3|1019.8|1
1648816450000|2022-04-01 12:34:10|1021.6|1020.1|1021.6|1020.1|1021.6|1020.1|1021.6|1020.1|4
1648816470000|2022-04-01 12:34:30|1021.5|1020|1021.5|1020|1021.5|1020|1021.5|1020|0
1648816480000|2022-04-01 12:34:40|1021.6|1020.1|1021.6|1020.1|1021.6|1020.1|1021.6|1020.1|1
1648816490000|2022-04-01 12:34:50|||||||||1
1648816500000|2022-04-01 12:35:00|1021.5|1020|1021.5|1020|1021.5|1020|1021.5|1020|2
1648816510000|2022-04-01 12:35:10|1021.3|1020.3|1021.4|1020.4|1021.4|1020.4|1021.3|1020.3|12
1648816520000|2022-04-01 12:35:20|1021.7|1021.1|1021.5|1020.9|1021.7|1021.1|1021.5|1020.9|7
1648816560000|2022-04-01 12:36:00|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|4
1648816570000|2022-04-01 12:36:10|1021.8|1020.3|1021.6|1020.6|1021.8|1020.9|1021.5|1020.3|6
1648816580000|2022-04-01 12:36:20|1021.5|1020.5|1021.6|1020.6|1021.6|1020.6|1021.5|1020.5|5
1648816590000|2022-04-01 12:36:30|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|1021.5|1020.5|0
1648816620000|2022-04-01 12:37:00|1021.6|1020.6|1021.5|1020.9|1021.6|1020.9|1021.5|1020.6|4
1648816630000|2022-04-01 12:37:10|1021.6|1021|1021.5|1020.9|1021.6|1021|1021.5|1020.9|8
1648816640000|2022-04-01 12:37:20|1021.6|1021|1023.5|1022|1023.5|1022|1021.5|1020.7|7
1648816660000|2022-04-01 12:37:40|1023.6|1022.1|1023.4|1021.9|1023.6|1022.1|1023.4|1021.9|3
1648816670000|2022-04-01 12:37:50|1023.5|1022|1023.4|1021.9|1023.5|1022|1023.2|1021.7|1
1648816680000|2022-04-01 12:38:00|1023.2|1021.7|1023.4|1021.9|1023.5|1022|1023.2|1021.7|12
1648816690000|2022-04-01 12:38:10|1023.5|1022|1024.2|1022.7|1024.2|1022.7|1023.5|1022|2
1648816700000|2022-04-01 12:38:20|1024.3|1022.8|1025.7|1024.2|1025.7|1024.2|1024.3|1022.8|2
1648816710000|2022-04-01 12:38:30|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|0
1648816720000|2022-04-01 12:38:40|1025.9|1024.4|1026.1|1024.6|1026.1|1024.6|1025.9|1024.4|0
1648816730000|2022-04-01 12:38:50|1026.2|1024.7|1026.6|1025.1|1026.6|1025.1|1026.2|1024.7|1
1648816740000|2022-04-01 12:39:00|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648816750000|2022-04-01 12:39:10|1026.2|1025.2|1024.9|1023.4|1026.2|1025.2|1024.8|1023.3|9
1648816760000|2022-04-01 12:39:20|1025.2|1023.7|1026.1|1025.1|1026.1|1025.1|1025.2|1023.7|3
1648816770000|2022-04-01 12:39:30|1026.4|1024.9|1026.5|1025.9|1026.6|1026|1026.4|1024.9|1
1648816780000|2022-04-01 12:39:40|1026.6|1026|1026.5|1025|1026.8|1026|1026.5|1025|3
1648816790000|2022-04-01 12:39:50|1026.4|1025.4|1026.1|1025.5|1026.4|1025.6|1026.1|1025.4|1
1648816810000|2022-04-01 12:40:10|1025.8|1025.2|1025.9|1024.4|1025.9|1025.2|1025.8|1024.3|1
1648816830000|2022-04-01 12:40:30|1025.8|1024.3|1025.3|1023.8|1025.8|1024.3|1025.2|1023.7|0
1648816840000|2022-04-01 12:40:40|1025.2|1023.7|1024.9|1023.4|1025.2|1023.7|1024.9|1023.4|0
1648816870000|2022-04-01 12:41:10|1024.8|1023.3|1024.8|1023.3|1024.8|1023.3|1024.8|1023.3|0
1648816880000|2022-04-01 12:41:20|1025.6|1024.6|1026.3|1024.8|1026.3|1024.8|1025.6|1024.5|8
1648816890000|2022-04-01 12:41:30|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1
1648816900000|2022-04-01 12:41:40|1026.3|1024.8|1026.6|1025.1|1026.7|1025.2|1026.2|1024.7|2
1648816910000|2022-04-01 12:41:50|||||||||3
1648816920000|2022-04-01 12:42:00|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1648816930000|2022-04-01 12:42:10|1026.3|1024.8|1026.5|1025|1026.7|1025.2|1026.3|1024.8|3
1648816940000|2022-04-01 12:42:20|1026.6|1025.1|1026.4|1024.9|1026.6|1025.1|1026.4|1024.9|0
1648816950000|2022-04-01 12:42:30|1026.3|1024.8|1026.2|1024.7|1026.4|1024.9|1026.2|1024.7|3
1648816960000|2022-04-01 12:42:40|1026.1|1024.6|1026.1|1025.5|1027.1|1026.1|1026.1|1024.6|11
1648816980000|2022-04-01 12:43:00|1025.7|1025.1|1026.2|1024.7|1026.4|1025.1|1025.7|1024.3|8
1648817010000|2022-04-01 12:43:30|1026.4|1024.9|1026.8|1025.3|1026.8|1025.3|1026.4|1024.9|5
1648817020000|2022-04-01 12:43:40|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|0
1648817030000|2022-04-01 12:43:50|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|0
1648817040000|2022-04-01 12:44:00|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|5
1648817050000|2022-04-01 12:44:10|1026.8|1025.3|1026.8|1025.3|1026.9|1025.4|1026.8|1025.3|0
1648817060000|2022-04-01 12:44:20|1026.6|1026|1025.8|1024.3|1027|1026|1024.6|1023.9|8
1648817070000|2022-04-01 12:44:30|1026|1024.5|1025.1|1023.6|1026|1024.6|1024.9|1023.4|3
1648817080000|2022-04-01 12:44:40|1025|1023.5|1024.9|1023.4|1025|1023.5|1024.9|1023.4|1
1648817090000|2022-04-01 12:44:50|1025|1023.5|1024.9|1023.4|1025|1023.5|1024.9|1023.4|0
1648819800000|2022-04-01 13:30:00|1022.9|1021.4|1026.7|1025.7|1027.8|1026.8|1022.9|1021.4|159
1648819810000|2022-04-01 13:30:10|1026.5|1025.5|1027.4|1026.4|1029|1028.3|1026.3|1025.4|81
1648819820000|2022-04-01 13:30:20|1026.5|1025.5|1026.2|1025.2|1027.5|1026.5|1025|1024.4|46
1648819830000|2022-04-01 13:30:30|1026.3|1025.3|1029.1|1028.1|1029.5|1028.5|1025.6|1024.6|43
1648819840000|2022-04-01 13:30:40|1029.3|1027.8|1028.9|1027.4|1029.8|1028.5|1028.4|1027.2|20
1648819850000|2022-04-01 13:30:50|1027.7|1026.2|1025.1|1024.1|1027.9|1027|1024.9|1024.1|23
1648819860000|2022-04-01 13:31:00|1025|1024.4|1026.1|1025.1|1026.3|1025.2|1024.3|1022.9|32
1648819870000|2022-04-01 13:31:10|1026|1025.4|1027.1|1025.6|1027.1|1026|1026|1025|14
1648819880000|2022-04-01 13:31:20|1026.8|1025.3|1026.5|1025.5|1027|1025.8|1026.4|1025.3|24
1648819890000|2022-04-01 13:31:30|1026.1|1024.6|1025|1023.5|1026.1|1025|1024.7|1023.3|15
1648819900000|2022-04-01 13:31:40|1024.7|1023.2|1026|1025|1026.2|1025|1024.6|1023.2|15
1648819910000|2022-04-01 13:31:50|1026.1|1025.5|1024.9|1023.4|1026.6|1025.9|1024.8|1023.4|26
1648819920000|2022-04-01 13:32:00|1024.8|1023.3|1023.5|1022.5|1024.8|1023.3|1023.5|1022.3|8
1648819930000|2022-04-01 13:32:10|1023.4|1022.4|1024.7|1023.2|1024.7|1023.2|1023.2|1022.4|16
1648819940000|2022-04-01 13:32:20|1024.5|1023.5|1024.5|1023|1024.8|1023.7|1024.2|1023|7
1648819950000|2022-04-01 13:32:30|1024.4|1022.9|1021.2|1019.7|1024.4|1023.3|1021.2|1019.7|17
1648819960000|2022-04-01 13:32:40|1020.5|1019.9|1019|1018|1020.7|1019.9|1018.9|1017.9|28
1648819970000|2022-04-01 13:32:50|1019.8|1018.8|1020.1|1018.6|1020.9|1019.8|1019.6|1018.6|27
1648819980000|2022-04-01 13:33:00|1020.2|1018.7|1020.3|1018.8|1020.3|1019.1|1020|1018.5|8
1648819990000|2022-04-01 13:33:10|1020|1019|1021.6|1020.1|1021.6|1020.8|1020|1019|5
1648820000000|2022-04-01 13:33:20|1021.8|1020.3|1021.9|1020.9|1022.4|1020.9|1021.4|1020.2|8
1648820010000|2022-04-01 13:33:30|1022.4|1021.6|1023.1|1022.5|1023.4|1022.6|1022.2|1021.3|10
1648820020000|2022-04-01 13:33:40|1024.4|1022.9|1024.3|1023.3|1024.5|1023.3|1023.4|1022.2|9
1648820030000|2022-04-01 13:33:50|1025|1023.5|1024.9|1023.9|1025|1024.2|1024.4|1023.5|9
1648820040000|2022-04-01 13:34:00|1024.8|1024.2|1023.3|1022.3|1025.6|1024.5|1023|1021.6|23
1648820050000|2022-04-01 13:34:10|1023.5|1022|1022.6|1022|1023.5|1022.1|1022.1|1021.1|10
1648820060000|2022-04-01 13:34:20|1022.5|1021.9|1022.3|1021.7|1023.4|1022.5|1022.2|1020.8|14
1648820070000|2022-04-01 13:34:30|1022.4|1021.8|1022.3|1021.3|1022.7|1021.8|1022|1021.3|3
1648820080000|2022-04-01 13:34:40|1022.2|1021.6|1022.2|1020.7|1022.3|1021.7|1021.4|1020.6|9
1648820090000|2022-04-01 13:34:50|1022.1|1020.6|1021.5|1020.9|1022.1|1020.9|1021|1019.6|6
1648820100000|2022-04-01 13:35:00|1021.8|1020.8|1022.3|1021.7|1023.4|1022.3|1021.3|1020.5|22
1648820110000|2022-04-01 13:35:10|1022.4|1021.4|1022.1|1020.6|1023.2|1022.1|1022|1020.6|15
1648820120000|2022-04-01 13:35:20|1021.8|1020.8|1022.8|1021.3|1022.8|1021.6|1021.3|1020.3|9
1648820130000|2022-04-01 13:35:30|1022.5|1021.5|1021.3|1020.3|1022.5|1021.5|1021.3|1020.2|5
1648820140000|2022-04-01 13:35:40|||||||||1
1648820150000|2022-04-01 13:35:50|1021.4|1020.4|1022.3|1021.3|1022.3|1021.4|1021.4|1020.4|11
1648820160000|2022-04-01 13:36:00|1022.2|1021.6|1024.5|1023|1024.5|1023.2|1021.9|1021.1|35
1648820170000|2022-04-01 13:36:10|1025|1024|1025.9|1024.9|1027.4|1026.1|1025|1024|21
1648820180000|2022-04-01 13:36:20|1025.2|1024.6|1025.1|1024.5|1025.3|1024.6|1024.8|1024.2|3
1648820190000|2022-04-01 13:36:30|1025|1024.4|1025.3|1024.3|1025.3|1024.4|1025|1024.2|6
1648820200000|2022-04-01 13:36:40|1025.1|1024.5|1026.4|1025.8|1026.5|1025.9|1025.1|1024.5|14
1648820210000|2022-04-01 13:36:50|1026.5|1025.5|1025.2|1024.2|1026.5|1025.5|1025.2|1024.1|15
1648820220000|2022-04-01 13:37:00|1025|1024|1026.1|1025.1|1026.2|1025.4|1025|1024|13
1648820230000|2022-04-01 13:37:10|1026.3|1025.7|1025.1|1023.6|1026.4|1025.7|1025|1023.6|11
1648820240000|2022-04-01 13:37:20|1024.8|1024.2|1025.6|1024.6|1025.8|1024.6|1024.8|1023.9|2
1648820250000|2022-04-01 13:37:30|1026.1|1025.1|1024.7|1023.7|1026.2|1025.5|1024.7|1023.7|16
1648820260000|2022-04-01 13:37:40|1024.5|1023.5|1022.4|1021.8|1024.5|1023.5|1022.4|1021.6|7
1648820270000|2022-04-01 13:37:50|1022.8|1022.2|1022.3|1021.3|1022.9|1022.2|1022.3|1021.3|21
1648820280000|2022-04-01 13:38:00|1022.4|1021.8|1024|1023|1024.4|1023.5|1022.4|1021.6|9
1648820290000|2022-04-01 13:38:10|1023.9|1022.9|1023.4|1022.4|1023.9|1023|1023.4|1022.4|4
1648820300000|2022-04-01 13:38:20|1023.2|1022.6|1023.3|1022.3|1023.4|1022.7|1022.7|1021.2|12
1648820310000|2022-04-01 13:38:30|1023.2|1021.7|1023.2|1022.2|1023.2|1022.2|1022.1|1021.5|5
1648820320000|2022-04-01 13:38:40|1023.3|1022.3|1023.3|1022.3|1023.3|1022.3|1023.3|1022.3|7
1648820330000|2022-04-01 13:38:50|1023.5|1022.5|1022.9|1021.9|1024.2|1023.2|1022.6|1021.1|20
1648820340000|2022-04-01 13:39:00|1022.7|1022.1|1022.3|1021.7|1022.8|1022.1|1022.2|1021.6|10
1648820350000|2022-04-01 13:39:10|1022.5|1021.9|1022.5|1021.5|1022.5|1021.9|1022.5|1021.5|5
1648820360000|2022-04-01 13:39:20|1022.4|1021.8|1022.6|1021.6|1022.9|1022.3|1022.4|1021.6|4
1648820370000|2022-04-01 13:39:30|1022.5|1021.5|1020|1019|1022.5|1021.7|1020|1019|6
1648820380000|2022-04-01 13:39:40|1019.9|1019.3|1020.1|1019.1|1020.8|1020.2|1019.9|1019.1|27
1648820390000|2022-04-01 13:39:50|1019.9|1019.3|1018.8|1017.8|1019.9|1019.3|1018.8|1017.5|13
1648820400000|2022-04-01 13:40:00|1018.4|1017.2|1018.5|1017.5|1019|1018.1|1017.8|1016.6|54
1648820410000|2022-04-01 13:40:10|1018.4|1017.8|1019.5|1018.5|1019.5|1018.6|1018.4|1017.5|15
1648820420000|2022-04-01 13:40:20|1019.2|1018.6|1019.4|1018.8|1020|1019.4|1019.2|1018.6|13
1648820430000|2022-04-01 13:40:30|1020.1|1018.6|1020.9|1020.3|1020.9|1020.3|1019.4|1018.6|27
1648820440000|2022-04-01 13:40:40|1020.3|1019.7|1020.6|1019.6|1020.6|1019.9|1020|1019|6
1648820450000|2022-04-01 13:40:50|1020.8|1019.3|1021.2|1019.7|1021.2|1020.4|1020.4|1019.3|17
1648820460000|2022-04-01 13:41:00|1020.7|1020.1|1020.9|1019.9|1021|1020.4|1020.5|1019.5|19
1648820470000|2022-04-01 13:41:10|1021|1020.4|1020.9|1020.3|1021|1020.4|1020.9|1020.3|8
1648820480000|2022-04-01 13:41:20|1020.6|1019.9|1021.3|1020.7|1021.3|1020.7|1020.4|1019.6|14
1648820490000|2022-04-01 13:41:30|1021|1020.4|1021.2|1019.7|1021.2|1020.4|1020.2|1019.5|22
1648820500000|2022-04-01 13:41:40|1020.9|1019.9|1021|1020.4|1021.4|1020.4|1020.8|1019.9|3
1648820510000|2022-04-01 13:41:50|1021.1|1020.5|1020.4|1019.4|1021.6|1020.7|1020.1|1019.4|11
1648820520000|2022-04-01 13:42:00|1020.5|1019.5|1021.5|1020.9|1021.6|1021|1020.5|1019.5|17
1648820530000|2022-04-01 13:42:10|1021.4|1020.8|1021|1020|1021.4|1020.8|1021|1020|9
1648820540000|2022-04-01 13:42:20|1020.2|1019.2|1020.2|1019.2|1020.2|1019.2|1020.2|1019.2|4
1648820550000|2022-04-01 13:42:30|1020.4|1019.8|1020.9|1019.9|1020.9|1019.9|1020.4|1019.8|1
1648820560000|2022-04-01 13:42:40|1020.3|1019.7|1021.2|1020.6|1021.3|1020.7|1020.1|1019.5|29
1648820570000|2022-04-01 13:42:50|1021.5|1020.5|1021|1020.4|1021.5|1020.6|1021|1020.4|32
1648820580000|2022-04-01 13:43:00|1021.8|1021.2|1021.6|1020.6|1021.8|1021.2|1021.3|1020.4|10
1648820590000|2022-04-01 13:43:10|1022.3|1021.3|1022.3|1021.7|1022.5|1021.7|1022.1|1021|19
1648820600000|2022-04-01 13:43:20|1022.2|1021.6|1021.8|1021.2|1022.3|1021.6|1021.8|1021.2|18
1648820610000|2022-04-01 13:43:30|1022|1021|1021.5|1020.9|1022|1021|1021.5|1020.8|2
1648820620000|2022-04-01 13:43:40|1021.4|1020.8|1021.8|1020.8|1022|1021.4|1021.4|1020.8|15
1648820630000|2022-04-01 13:43:50|1021.7|1021.1|1021.5|1020.9|1021.7|1021.1|1021.5|1020.7|10
1648820640000|2022-04-01 13:44:00|1021.6|1021|1022.1|1021.5|1022.3|1021.7|1021.4|1020.8|27
1648820650000|2022-04-01 13:44:10|1022|1021.1|1020.8|1020.2|1022.1|1021.1|1020.8|1019.9|5
1648820660000|2022-04-01 13:44:20|1019.3|1018.3|1017.3|1016.7|1019.7|1018.9|1017|1016.4|95
1648820670000|2022-04-01 13:44:30|1017.4|1016.4|1016.8|1016.2|1018|1017|1016.5|1015.9|65
1648820680000|2022-04-01 13:44:40|1016.2|1015.2|1016.2|1015.6|1016.7|1016.1|1015.1|1014.1|33
1648820690000|2022-04-01 13:44:50|1016.4|1015.8|1017.2|1016.2|1017.3|1016.2|1016.4|1015.4|8
1648820700000|2022-04-01 13:45:00|1017.1|1016.1|1017.4|1015.9|1017.4|1016.2|1016.6|1015.6|8
1648820710000|2022-04-01 13:45:10|1017.1|1016.1|1016.8|1015.8|1017.1|1016.1|1016.8|1015.8|11
1648820720000|2022-04-01 13:45:20|1017.6|1017|1018.6|1018|1018.6|1018|1017.6|1017|24
1648820730000|2022-04-01 13:45:30|1019.1|1018.1|1021.9|1020.9|1021.9|1020.9|1018.8|1018.1|34
1648820740000|2022-04-01 13:45:40|1021.2|1020.2|1021.3|1020.7|1022.4|1021.4|1021.2|1019.7|59
1648820750000|2022-04-01 13:45:50|1021.6|1020.6|1021.7|1020.2|1021.7|1020.9|1020.9|1020|12
1648820760000|2022-04-01 13:46:00|1022|1021|1022.1|1021.1|1022.1|1021.3|1021.5|1020.9|11
1648820770000|2022-04-01 13:46:10|1021.7|1021.3|1020.1|1019.5|1022|1021.4|1020.1|1019.3|14
1648820780000|2022-04-01 13:46:20|1020.2|1019.2|1018.6|1018|1020.6|1019.3|1018.2|1017.2|12
1648820790000|2022-04-01 13:46:30|1018.5|1017.9|1018.8|1017.8|1019.3|1018.1|1018.5|1017.8|3
1648820800000|2022-04-01 13:46:40|1018.9|1017.9|1019.1|1018.1|1019.1|1018.3|1018.9|1017.9|4
1648820810000|2022-04-01 13:46:50|1019.2|1018.2|1019.2|1018.2|1019.2|1018.2|1019.1|1018.1|1
1648820820000|2022-04-01 13:47:00|1018|1017|1018.9|1017.4|1019.1|1017.9|1018|1017|7
1648820830000|2022-04-01 13:47:10|1018.8|1017.3|1016.6|1015.6|1018.8|1017.3|1016.5|1015.3|21
1648820840000|2022-04-01 13:47:20|1016.8|1015.3|1015.6|1015|1016.8|1015.4|1015.4|1014.3|14
1648820850000|2022-04-01 13:47:30|1015.8|1014.8|1015.2|1014.2|1015.9|1014.8|1015.2|1014.2|8
1648820860000|2022-04-01 13:47:40|1015.6|1014.6|1015.7|1014.7|1015.8|1015|1015.6|1014.6|12
1648820870000|2022-04-01 13:47:50|1015.6|1015|1015.5|1014.5|1015.9|1015.1|1015.3|1014.3|39
1648820880000|2022-04-01 13:48:00|1015.2|1014.6|1015.2|1014.6|1015.6|1015|1014.4|1013.7|19
1648820890000|2022-04-01 13:48:10|1015.1|1014.5|1015|1014.4|1015.1|1014.5|1015|1014|13
1648820900000|2022-04-01 13:48:20|1014.7|1014.1|1013.9|1013.3|1014.7|1014.1|1013.9|1013.2|8
1648820910000|2022-04-01 13:48:30|1013.8|1013.2|1013.6|1013|1014.1|1013.5|1013.5|1012.9|20
1648820920000|2022-04-01 13:48:40|1013.8|1013.2|1013.8|1012.8|1013.8|1013.2|1013.3|1012.7|12
1648820930000|2022-04-01 13:48:50|1013.5|1012.9|1011.4|1010.4|1013.8|1013.2|1011.3|1009.9|40
1648820940000|2022-04-01 13:49:00|1011.1|1010.5|1010.6|1009.6|1011.6|1010.6|1010.2|1009.2|21
1648820950000|2022-04-01 13:49:10|1010.7|1009.7|1009.8|1009.2|1010.7|1009.7|1009.3|1008.7|36
1648820960000|2022-04-01 13:49:20|1009.3|1008.7|1009|1008.4|1009.9|1009.1|1008.3|1007|139
1648820970000|2022-04-01 13:49:30|1009.2|1008.2|1010.3|1008.8|1010.3|1009.2|1008.8|1008.2|23
1648820980000|2022-04-01 13:49:40|1010|1009.4|1009.5|1008.9|1010.4|1009.5|1009.5|1008.8|12
1648820990000|2022-04-01 13:49:50|1009.7|1008.7|1009.6|1009|1010.2|1009|1009.3|1008.5|9
1648821000000|2022-04-01 13:50:00|1009.7|1009.1|1009.7|1008.7|1010|1009.1|1009.2|1008.5|14
1648821010000|2022-04-01 13:50:10|1009.5|1008.9|1008.6|1007.6|1009.7|1008.9|1008.4|1007.2|9
1648821020000|2022-04-01 13:50:20|1009|1007.5|1007.2|1006.2|1009.1|1008.1|1007|1006|23
1648821030000|2022-04-01 13:50:30|1007.4|1005.9|1008.7|1007.2|1008.7|1007.7|1007.1|1005.9|18
1648821040000|2022-04-01 13:50:40|1008.9|1007.9|1011.5|1010|1011.8|1010.4|1008.9|1007.9|15
1648821050000|2022-04-01 13:50:50|1011.4|1010.4|1012.6|1011.6|1013.6|1012.5|1011.4|1010.4|39
1648821060000|2022-04-01 13:51:00|1012.5|1011.9|1013.4|1012.8|1013.6|1013|1012.4|1011.8|11
1648821070000|2022-04-01 13:51:10|1014.3|1013.7|1014.5|1013|1014.6|1013.7|1013.7|1012.5|41
1648821080000|2022-04-01 13:51:20|1014.2|1013.6|1013.2|1011.7|1014.5|1013.7|1013.2|1011.7|7
1648821090000|2022-04-01 13:51:30|1012.7|1012.1|1012.4|1011.4|1013.3|1012.5|1012.4|1011.4|17
1648821100000|2022-04-01 13:51:40|1012.2|1011.6|1012.6|1011.1|1013.1|1011.6|1012.2|1011|15
1648821110000|2022-04-01 13:51:50|1012.5|1011.5|1012.4|1011.4|1012.5|1011.5|1012.4|1011.4|1
1648821120000|2022-04-01 13:52:00|1012.3|1011.7|1011.2|1010.2|1012.5|1011.7|1011.2|1010.2|12
1648821130000|2022-04-01 13:52:10|1011.3|1010.3|1012|1010.5|1012.4|1011.4|1011.3|1010.3|126
1648821140000|2022-04-01 13:52:20|1011.8|1010.3|1011.2|1010.2|1011.8|1010.3|1011.2|1010.1|7
1648821150000|2022-04-01 13:52:30|1011.1|1010.1|1012.7|1011.2|1012.7|1011.2|1011.1|1010.1|13
1648821160000|2022-04-01 13:52:40|1012.6|1011.1|1012.4|1011.4|1012.7|1011.4|1012.4|1011.1|21
1648821170000|2022-04-01 13:52:50|1012.2|1011.6|1012.5|1011|1012.5|1011.7|1012.2|1010.9|13
1648821180000|2022-04-01 13:53:00|1012.2|1011.6|1012.1|1010.6|1013.2|1012.1|1012|1010.5|8
1648821190000|2022-04-01 13:53:10|1012.4|1010.9|1012.2|1010.7|1012.7|1011.8|1012.2|1010.7|4
1648821200000|2022-04-01 13:53:20|1012.1|1010.6|1012.1|1010.6|1012.2|1010.7|1012.1|1010.6|1
1648821210000|2022-04-01 13:53:30|1012.2|1010.7|1011.2|1010.6|1012.2|1010.7|1011.1|1010.4|7
1648821220000|2022-04-01 13:53:40|1011.1|1010.5|1011.3|1010.3|1011.7|1010.7|1011.1|1009.7|21
1648821230000|2022-04-01 13:53:50|1011.1|1010.5|1011.1|1010.5|1011.1|1010.5|1011.1|1010.5|8
1648821240000|2022-04-01 13:54:00|1011.4|1009.9|1011.4|1009.9|1011.4|1010.4|1010.9|1009.8|1
1648821250000|2022-04-01 13:54:10|1010.7|1010.1|1011|1010.4|1011.4|1010.4|1010.7|1009.7|3
1648821260000|2022-04-01 13:54:20|1011.1|1010.1|1010.3|1009.7|1011.1|1010.1|1010.3|1009.2|7
1648821270000|2022-04-01 13:54:30|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|1
1648821280000|2022-04-01 13:54:40|1010.2|1009.6|1009.9|1008.9|1010.2|1009.6|1009.8|1008.5|4
1648821290000|2022-04-01 13:54:50|1010|1009|1010.1|1008.6|1010.4|1009.6|1009.9|1008.6|4
1648821300000|2022-04-01 13:55:00|1010|1008.5|1009.6|1009|1010.1|1009|1009.5|1008.5|7
1648821310000|2022-04-01 13:55:10|1009.5|1008.9|1009.1|1008.1|1009.5|1008.9|1008.1|1007.5|18
1648821320000|2022-04-01 13:55:20|1009|1008|1007.7|1007.1|1009|1008.1|1007.7|1007.1|25
1648821330000|2022-04-01 13:55:30|1007.9|1006.9|1008.5|1007.5|1008.7|1007.9|1007.9|1006.9|10
1648821340000|2022-04-01 13:55:40|1008.4|1007.8|1007.9|1007.3|1008.6|1007.8|1007.8|1007.1|29
1648821350000|2022-04-01 13:55:50|1007.8|1007.2|1007.2|1006.2|1007.8|1007.2|1007.2|1006.2|11
1648821360000|2022-04-01 13:56:00|1007|1006.4|1007.8|1006.8|1008.1|1007.1|1006.9|1006.3|7
1648821370000|2022-04-01 13:56:10|1007.5|1006.9|1007.8|1007.2|1008.2|1007.2|1007.3|1006.3|15
1648821380000|2022-04-01 13:56:20|1008|1007.4|1008|1007|1008.1|1007.4|1007.7|1007|3
1648821390000|2022-04-01 13:56:30|1007.7|1007.1|1007.7|1007.1|1008|1007.1|1007.7|1007|1
1648821400000|2022-04-01 13:56:40|1007.8|1006.7|1008|1007|1008|1007.1|1007.7|1006.7|6
1648821410000|2022-04-01 13:56:50|1008.1|1007.1|1007.6|1006.6|1008.1|1007.1|1007.2|1006.6|9
1648821420000|2022-04-01 13:57:00|1007.2|1006.7|1008.1|1006.6|1008.1|1006.9|1007.2|1006.6|3
1648821430000|2022-04-01 13:57:10|1007.5|1006.9|1008.1|1007.1|1008.1|1007.1|1007.5|1006.6|24
1648821440000|2022-04-01 13:57:20|1009.5|1008|1008.1|1007.5|1009.5|1008|1008.1|1006.9|46
1648821450000|2022-04-01 13:57:30|1008.7|1007.7|1007.6|1007|1008.7|1007.9|1007.6|1006.9|26
1648821460000|2022-04-01 13:57:40|1008|1007.2|1008.4|1006.9|1008.4|1007.4|1007.6|1006.7|5
1648821470000|2022-04-01 13:57:50|1008.2|1007.2|1008.3|1007.3|1009.2|1007.8|1008.2|1007|34
1648821480000|2022-04-01 13:58:00|1008.1|1007.5|1008.2|1006.7|1008.2|1007.5|1007.5|1006.7|11
1648821490000|2022-04-01 13:58:10|1008|1007|1007.5|1006.9|1008.2|1007|1007.1|1006.5|7
1648821500000|2022-04-01 13:58:20|1007.4|1006.8|1007.3|1006.7|1007.6|1007|1007.3|1006.7|2
1648821510000|2022-04-01 13:58:30|1007|1006.4|1007.4|1006.8|1007.7|1006.8|1006.7|1006|23
1648821520000|2022-04-01 13:58:40|1007.5|1006.9|1007.4|1006.8|1007.5|1006.9|1007.3|1006.7|4
1648821530000|2022-04-01 13:58:50|1007.7|1006.7|1007.1|1006.5|1007.7|1006.9|1007.1|1006.5|2
1648821540000|2022-04-01 13:59:00|1007.4|1006.8|1008|1007|1008|1007.4|1007.4|1006.4|5
1648821550000|2022-04-01 13:59:10|1007.7|1007.1|1008.1|1006.6|1008.1|1007.1|1007.4|1006.4|2
1648821560000|2022-04-01 13:59:20|1008|1007|1008.1|1007.1|1008.4|1007.8|1007.8|1007|4
1648821570000|2022-04-01 13:59:30|1008.2|1007.2|1008.2|1007.2|1008.2|1007.4|1008|1007.1|3
1648821580000|2022-04-01 13:59:40|1008.1|1007.5|1007.5|1006|1009.7|1008.2|1007.5|1006|29
1648821590000|2022-04-01 13:59:50|1007.1|1006.1|1006.9|1006.3|1007.1|1006.3|1006.8|1006.1|8
1648821600000|2022-04-01 14:00:00|1006.7|1005.9|1008.1|1007.1|1008.3|1007.2|1006.7|1005.9|15
1648821610000|2022-04-01 14:00:10|1007.8|1007.2|1007.1|1006.5|1008.1|1007.2|1007.1|1006.5|2
1648821620000|2022-04-01 14:00:20|1007.2|1006.6|1007.2|1006.6|1007.5|1006.8|1007.2|1006.5|3
1648821630000|2022-04-01 14:00:30|1007.3|1006.7|1006.7|1006.1|1007.4|1006.7|1006.6|1006|24
1648821640000|2022-04-01 14:00:40|1006.6|1006|1006.6|1006|1006.7|1006.1|1006.5|1005.9|2
1648821650000|2022-04-01 14:00:50|1006.4|1005.4|1006.5|1005.5|1007.1|1006.1|1006.3|1005.3|6
1648821660000|2022-04-01 14:01:00|1006.2|1005.6|1005.8|1004.8|1006.2|1005.6|1005.8|1004.8|4
1648821670000|2022-04-01 14:01:10|1006|1005|1006|1005.4|1006|1005.4|1005.5|1004.5|67
1648821680000|2022-04-01 14:01:20|1006.1|1005.1|1005.5|1004|1006.1|1005.3|1005.1|1004|17
1648821690000|2022-04-01 14:01:30|1005.3|1004.3|1005.5|1004|1005.9|1005.2|1004.6|1003.8|42
1648821700000|2022-04-01 14:01:40|1005.4|1003.9|1005.1|1004.5|1005.4|1004.7|1005|1003.9|4
1648821710000|2022-04-01 14:01:50|1004.9|1004.3|1004.1|1003.5|1004.9|1004.3|1003.9|1002.9|42
1648821720000|2022-04-01 14:02:00|1004.3|1003.3|1003|1002.4|1004.3|1003.3|1003|1001.9|94
1648821730000|2022-04-01 14:02:10|1002.6|1002|1002.8|1002.2|1002.9|1002.3|1002.5|1001.9|82
1648821740000|2022-04-01 14:02:20|1002.9|1001.8|1002.6|1002|1002.9|1002.2|1002.6|1001.3|30
1648821750000|2022-04-01 14:02:30|1002.7|1002.1|1002.5|1001.5|1002.8|1002.2|1002.4|1001.5|17
1648821760000|2022-04-01 14:02:40|1001.8|1001.2|1001.8|1000.8|1002.2|1001.3|1001.8|1000.7|34
1648821770000|2022-04-01 14:02:50|1001.7|1001.1|1002|1001.4|1002.4|1001.5|1001.5|1000.9|38
1648821780000|2022-04-01 14:03:00|1002.1|1001.5|1001.7|1001.1|1002.6|1001.6|1001.5|1000.7|19
1648821790000|2022-04-01 14:03:10|1001.8|1001.2|1003.9|1002.9|1003.9|1003.2|1001.8|1000.9|252
1648821800000|2022-04-01 14:03:20|1004|1003.4|1003.2|1002.6|1004.3|1003.4|1002.9|1001.8|48
1648821810000|2022-04-01 14:03:30|1003.1|1002.5|1002.7|1002.1|1003.5|1002.5|1002.7|1001.8|21
1648821820000|2022-04-01 14:03:40|1003|1002|1003.8|1003.2|1004.4|1003.7|1003|1002|25
1648821830000|2022-04-01 14:03:50|1003.6|1003|1004.3|1003.3|1004.3|1003.3|1003.1|1002.5|6
1648821840000|2022-04-01 14:04:00|1004.1|1003.5|1004|1002.5|1004.3|1003.7|1003|1002.1|17
1648821850000|2022-04-01 14:04:10|1003.7|1002.7|1003.2|1002.6|1003.7|1003.1|1003.1|1002.4|5
1648821860000|2022-04-01 14:04:20|1003.1|1002.5|1003.2|1002.6|1003.2|1002.6|1003.1|1002.5|8
1648821870000|2022-04-01 14:04:30|1003.7|1003.1|1003.1|1002.5|1003.7|1003.1|1003|1002.1|13
1648821880000|2022-04-01 14:04:40|1002.4|1001.8|1002.5|1001.9|1002.6|1002|1002.4|1001.8|11
1648821890000|2022-04-01 14:04:50|1002.4|1001.8|1002.6|1002|1002.8|1002|1002.3|1001.7|15
1648821900000|2022-04-01 14:05:00|1002.8|1002.2|1002.1|1001.5|1002.8|1002.2|1001.9|1001.2|11
1648821910000|2022-04-01 14:05:10|1002.4|1001.8|1002.3|1001.7|1002.5|1001.8|1002.3|1001.5|7
1648821920000|2022-04-01 14:05:20|1002.4|1001.8|1003.1|1002.5|1003.6|1002.5|1002.4|1001.8|7
1648821930000|2022-04-01 14:05:30|1003.5|1002.4|1003.5|1002.5|1003.6|1002.5|1003.4|1002.1|9
1648821940000|2022-04-01 14:05:40|1003.4|1002.4|1004.1|1003.1|1004.4|1003.6|1003.1|1002.4|4
1648821950000|2022-04-01 14:05:50|1004.2|1003.2|1004.1|1003.1|1004.3|1003.5|1003.1|1002.3|28
1648821960000|2022-04-01 14:06:00|1003.9|1003.5|1003.7|1003.1|1004.2|1003.5|1003.6|1002.6|4
1648821970000|2022-04-01 14:06:10|1002.8|1002.2|1003|1001.5|1003.3|1002.2|1002.2|1001.5|21
1648821980000|2022-04-01 14:06:20|1002.4|1001.8|1002.4|1001.4|1002.6|1001.8|1002|1001|3
1648821990000|2022-04-01 14:06:30|1002.3|1001.7|1002.4|1001.8|1003.1|1002.3|1002.3|1001.3|6
1648822000000|2022-04-01 14:06:40|1002.6|1001.6|1003.2|1001.7|1003.3|1002|1002.3|1001.6|1
1648822010000|2022-04-01 14:06:50|1003|1002|1002.2|1001.2|1003.2|1002|1001.9|1001.1|9
1648822020000|2022-04-01 14:07:00|1002|1001.4|1000.6|999.1|1002|1001.4|1000|998.6|29
1648822030000|2022-04-01 14:07:10|1000.4|998.9|998.5|997.5|1000.4|999.1|998.5|997.5|15
1648822040000|2022-04-01 14:07:20|998.1|997.4|998.8|997.8|998.8|997.8|997.9|996.8|51
1648822050000|2022-04-01 14:07:30|998.5|997.9|998.5|997.9|998.5|997.9|998.5|997.9|3
1648822060000|2022-04-01 14:07:40|998.6|997.6|998.8|998.2|998.8|998.2|998|996.9|10
1648822070000|2022-04-01 14:07:50|999|998.4|999.4|998.4|999.5|998.5|999|998|11
1648822080000|2022-04-01 14:08:00|1000|999|1000.3|999.7|1000.4|999.8|1000|998.8|3
1648822090000|2022-04-01 14:08:10|1000.2|999.6|1001|1000.4|1001|1000.4|1000.2|999.6|1
1648822100000|2022-04-01 14:08:20|1001.3|1000.3|1002|1001.4|1002.3|1001.4|1001.3|1000.3|6
1648822110000|2022-04-01 14:08:30|1001.9|1001.3|1003|1002|1003.2|1002|1001.5|1000.9|6
1648822120000|2022-04-01 14:08:40|1003.1|1002.1|1004.1|1002.6|1004.1|1002.9|1003.1|1002.1|5
1648822130000|2022-04-01 14:08:50|1004|1003|1005.3|1004.7|1005.8|1004.7|1003.9|1003|13
1648822140000|2022-04-01 14:09:00|1005.2|1004.6|1006.5|1005.5|1006.8|1005.6|1005.1|1003.8|15
1648822150000|2022-04-01 14:09:10|1006.8|1005.3|1004.6|1003.1|1006.8|1005.7|1004.3|1003.1|21
1648822160000|2022-04-01 14:09:20|1004.3|1003.3|1004.5|1003.5|1004.5|1003.5|1003.4|1002.4|16
1648822170000|2022-04-01 14:09:30|1004.6|1003.6|1003|1002|1004.8|1003.7|1002.7|1002|7
1648822180000|2022-04-01 14:09:40|1002.9|1001.9|1002.7|1001.7|1003.2|1002.2|1002.1|1001.4|4
1648822190000|2022-04-01 14:09:50|1002.4|1001.8|1002.8|1001.8|1002.8|1001.8|1002.1|1001.4|22
1648822200000|2022-04-01 14:10:00|1002.6|1001.6|1002.9|1001.4|1002.9|1001.6|1002.3|1001.1|6
1648822210000|2022-04-01 14:10:10|1002.6|1001.6|1002.6|1001.6|1002.9|1001.6|1002.6|1001.4|58
1648822220000|2022-04-01 14:10:20|1002.9|1001.4|1001.3|999.8|1002.9|1001.4|1001.1|999.8|10
1648822230000|2022-04-01 14:10:30|1001.2|1000.2|1000.7|999.2|1001.2|1000.2|1000.4|999.2|12
1648822240000|2022-04-01 14:10:40|1000.4|999.4|1001.5|1000.5|1001.5|1000.5|999.9|998.9|4
1648822250000|2022-04-01 14:10:50|1001.4|1000.9|1001.2|999.7|1001.4|1000.9|1001.2|999.7|9
1648822260000|2022-04-01 14:11:00|1001.1|1000.1|999.9|999.3|1001.1|1000.4|999.9|999.2|4
1648822270000|2022-04-01 14:11:10|1000|999|1000|998.5|1000.1|999|998.5|997.9|17
1648822280000|2022-04-01 14:11:20|999.8|999.2|1000.2|999.2|1000.6|999.6|999.8|998.5|8
1648822290000|2022-04-01 14:11:30|1000.3|999.3|999.9|999.3|1000.5|999.3|999.7|998.9|2
1648822300000|2022-04-01 14:11:40|1000|999.4|1000.2|999.2|1000.6|999.4|999.9|998.9|8
1648822310000|2022-04-01 14:11:50|999.9|998.4|999.9|999.3|1000.1|999.3|999.8|998.4|205
1648822320000|2022-04-01 14:12:00|1000|998.9|998.8|997.8|1000.1|999.3|998.7|997.6|109
1648822330000|2022-04-01 14:12:10|998.5|997.5|999.4|998.4|999.6|998.7|998.5|997.4|67
1648822340000|2022-04-01 14:12:20|999.3|998.3|1000.3|998.8|1000.3|999|999.1|998.3|33
1648822350000|2022-04-01 14:12:30|1000|999|999.7|998.7|1000.2|999|999.3|998.5|3
1648822360000|2022-04-01 14:12:40|999.6|998.6|998|997|999.6|998.6|997.9|997|11
1648822370000|2022-04-01 14:12:50|998.3|996.8|998.7|997.7|999.3|997.9|997.4|996.7|32
1648822380000|2022-04-01 14:13:00|998.4|997.8|998|997.4|998.4|997.8|998|997.2|3
1648822390000|2022-04-01 14:13:10|998.3|997.3|998.3|996.8|998.3|997.4|997.2|996.6|18
1648822400000|2022-04-01 14:13:20|998.2|997.2|998.9|997.9|998.9|997.9|998.2|997.2|4
1648822410000|2022-04-01 14:13:30|999|997.5|998.2|997.2|999|997.5|997.9|997.2|5
1648822420000|2022-04-01 14:13:40|998.3|997.3|998.8|998.2|999.1|998.2|998.3|997.3|10
1648822430000|2022-04-01 14:13:50|||||||||5
1648822440000|2022-04-01 14:14:00|999|998.4|999.1|998.1|999.1|998.4|998.9|998.1|2
1648822450000|2022-04-01 14:14:10|998.8|998.2|998.9|997.4|999.6|998.5|998.8|997.4|7
1648822460000|2022-04-01 14:14:20|998.6|998|998.6|997.6|998.6|998|998.2|997|16
1648822470000|2022-04-01 14:14:30|998.3|997.3|997.8|997.2|998.3|997.3|997.8|997.2|11
1648822480000|2022-04-01 14:14:40|997.9|996.9|997.3|996.3|998|997|997.1|996.3|17
1648822490000|2022-04-01 14:14:50|997|996.4|996.8|996.2|997.1|996.4|996.8|996.1|4
1648822500000|2022-04-01 14:15:00|997.1|996.1|996.7|995.7|997.1|996.1|995.9|994.9|28
1648822510000|2022-04-01 14:15:10|996.5|995.9|996.9|995.9|997.5|996.6|996.5|995.6|10
1648822520000|2022-04-01 14:15:20|997|996|998|997|998.1|997.2|997|996|13
1648822530000|2022-04-01 14:15:30|997.9|997.3|998.7|997.7|998.7|997.8|997.9|997.1|1
1648822540000|2022-04-01 14:15:40|998.3|997.2|999.1|997.6|999.1|997.8|997.8|997.2|13
1648822550000|2022-04-01 14:15:50|998.8|997.8|998|997|999.1|998.1|998|996.9|3
1648822570000|2022-04-01 14:16:10|998.7|997.7|999.2|998.2|999.3|998.2|998.5|997.7|4
1648822580000|2022-04-01 14:16:20|999|998|999.2|998.2|999.8|998.8|998.6|997.2|25
1648822590000|2022-04-01 14:16:30|999.1|998.5|999.8|999.2|999.8|999.2|999.1|998.3|24
1648822600000|2022-04-01 14:16:40|999.7|999.1|999.9|998.9|1000.2|999.2|999.7|998.6|6
1648822610000|2022-04-01 14:16:50|999.4|998.8|1000|998.5|1000|999.1|999.4|998.5|11
1648822620000|2022-04-01 14:17:00|999.7|998.2|999.4|998.8|999.7|999|999.4|998.2|7
1648822630000|2022-04-01 14:17:10|999.5|998.9|999.2|998.2|999.6|998.9|999|998.1|9
1648822640000|2022-04-01 14:17:20|998.9|998.3|998.5|997.9|999.1|998.3|998.3|997.3|6
1648822650000|2022-04-01 14:17:30|998.4|997.8|998.3|997.3|998.6|997.8|997.3|996.4|12
1648822660000|2022-04-01 14:17:40|998.9|997.4|1000.1|998.6|1000.1|999.1|998.7|997.4|12
1648822670000|2022-04-01 14:17:50|1000.2|998.7|1000.9|999.9|1000.9|999.9|1000|998.6|6
1648822680000|2022-04-01 14:18:00|1000.7|1000.1|1001.2|1000.6|1002|1000.8|1000.3|999.1|22
1648822690000|2022-04-01 14:18:10|1001.3|1000.3|1001.5|1000|1002|1001.3|1001.3|1000|5
1648822700000|2022-04-01 14:18:20|1001.2|1000.2|1000.8|1000.2|1001.2|1000.2|1000.7|999.9|5
1648822710000|2022-04-01 14:18:30|1001.2|1000.8|1002.6|1001.1|1002.6|1001.4|1001.2|1000.8|9
1648822720000|2022-04-01 14:18:40|1002.3|1001.7|1004.4|1002.9|1004.4|1002.9|1002.3|1001.4|9
1648822730000|2022-04-01 14:18:50|1004.1|1002.6|1004.2|1003.6|1004.2|1003.6|1003.9|1002.6|4
1648822740000|2022-04-01 14:19:00|1004.1|1003.5|1004.2|1003.2|1004.3|1003.7|1004.1|1002.7|8
1648822750000|2022-04-01 14:19:10|1004.1|1003.1|1004|1003.4|1004.3|1003.7|1003.9|1003.1|7
1648822760000|2022-04-01 14:19:20|1004.3|1003.3|1004|1003.4|1004.3|1003.6|1004|1003.3|6
1648822770000|2022-04-01 14:19:30|1003.7|1002.7|1004|1002.5|1004|1002.7|1002.8|1002.1|15
1648822780000|2022-04-01 14:19:40|1003.6|1002.6|1003.6|1002.1|1003.6|1002.9|1003.4|1002|3
1648822790000|2022-04-01 14:19:50|1003.7|1002.2|1003|1002.4|1003.7|1002.7|1002.9|1002.2|18
1648822800000|2022-04-01 14:20:00|1002.9|1002.3|1003|1001.5|1003.2|1002.3|1002.9|1001.5|7
1648822810000|2022-04-01 14:20:10|1002.5|1001|1002.3|1000.8|1002.5|1001|1002.3|1000.8|6
1648822820000|2022-04-01 14:20:20|1002.4|1000.9|1001.2|1000.2|1002.4|1001.2|1001.2|999.8|1
1648822830000|2022-04-01 14:20:30|1001.4|999.9|1001.9|1001.3|1002.5|1001.3|1001.2|999.9|5
1648822840000|2022-04-01 14:20:40|1001.5|1000.9|1001.3|1000.3|1001.8|1001|1001.3|1000.3|4
1648822850000|2022-04-01 14:20:50|1001.1|1000.1|1000|999.4|1001.1|1000.2|1000|999.1|8
1648822860000|2022-04-01 14:21:00|1000.4|999.8|1000|999.4|1000.4|999.8|1000|999.4|41
1648822870000|2022-04-01 14:21:10|1000.2|999.2|1000.2|998.7|1000.3|999.2|999.7|998.7|9
1648822880000|2022-04-01 14:21:20|1000.1|998.6|1000.1|998.6|1000.1|998.6|1000.1|998.6|8
1648822890000|2022-04-01 14:21:30|999.9|998.9|1000.9|999.9|1001.4|1000.2|999.6|998.6|6
1648822900000|2022-04-01 14:21:40|1000.6|1000|999.4|998.8|1000.6|1000|999.4|998.5|3
1648822910000|2022-04-01 14:21:50|999.2|998.6|999.4|998.8|999.7|998.9|998.9|998.3|4
1648822920000|2022-04-01 14:22:00|999.3|998.7|999.1|998.5|999.3|998.7|999.1|998.5|4
1648822930000|2022-04-01 14:22:10|999|998.4|997.8|997.2|999|998.4|997.8|996.6|8
1648822940000|2022-04-01 14:22:20|997.7|997.1|997.3|996.3|997.8|997.1|997|996.1|8
1648822950000|2022-04-01 14:22:30|997.2|996.6|996|994.5|997.2|996.6|995.8|994.5|10
1648822960000|2022-04-01 14:22:40|995.8|994.8|995|994.4|996|994.8|994.4|993.6|44
1648822970000|2022-04-01 14:22:50|995.1|994.5|995.5|994.5|996|994.8|994.9|994.3|22
1648822980000|2022-04-01 14:23:00|995.3|994.7|996.4|995.4|996.5|995.7|995.3|994.5|8
1648822990000|2022-04-01 14:23:10|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|2
1648823000000|2022-04-01 14:23:20|996.4|995.4|996.9|995.9|997|996|996.4|995.4|13
1648823010000|2022-04-01 14:23:30|996.7|996.1|997|996|997.1|996.3|996.7|995.9|3
1648823020000|2022-04-01 14:23:40|997.1|996.1|996.9|996.3|997.4|996.3|996.9|995.9|30
1648823030000|2022-04-01 14:23:50|996.1|995.5|995.3|994.7|996.3|995.5|995.3|994.4|14
1648823040000|2022-04-01 14:24:00|995.5|994.5|996.4|995.4|996.5|995.4|995.5|994.5|6
1648823050000|2022-04-01 14:24:10|996.3|995.3|995.7|994.7|996.3|995.4|995.7|994.7|4
1648823060000|2022-04-01 14:24:20|995.6|994.6|995.6|994.6|995.7|994.8|995.2|994.2|4
1648823070000|2022-04-01 14:24:30|995.5|994.9|996.3|995.3|996.3|995.4|995.4|994.5|5
1648823080000|2022-04-01 14:24:40|996|995|995.7|994.7|996|995.3|995.7|994.7|1
1648823090000|2022-04-01 14:24:50|995.4|994.8|996.5|995|996.5|995.2|995.4|994.8|7
1648823100000|2022-04-01 14:25:00|996.4|995.4|996.2|995.6|996.4|995.6|996.2|995.4|0
1648823110000|2022-04-01 14:25:10|996.1|995.5|996.4|995.8|996.6|995.8|996.1|995.5|4
1648823120000|2022-04-01 14:25:20|996.3|995.7|997.4|995.9|997.4|995.9|995.9|994.8|16
1648823130000|2022-04-01 14:25:30|997.1|996.1|996.4|995.8|997.1|996.1|996|995.4|4
1648823140000|2022-04-01 14:25:40|996.2|995.6|997|996|997|996.1|996.1|995.5|5
1648823150000|2022-04-01 14:25:50|996.7|996.1|998|997|998|997|996.6|995.9|7
1648823160000|2022-04-01 14:26:00|998.1|997.5|997.4|996.4|998.2|997.5|996.9|996.3|11
1648823170000|2022-04-01 14:26:10|997.2|996.6|997.7|996.7|997.7|996.9|996.5|995.7|12
1648823180000|2022-04-01 14:26:20|998|996.5|997.4|996.8|998|996.8|997.1|996.4|10
1648823190000|2022-04-01 14:26:30|997.3|996.7|997.4|996.8|997.4|996.8|997.2|996.6|10
1648823200000|2022-04-01 14:26:40|997.3|996.7|996.6|996|997.3|996.7|996.4|995.8|3
1648823210000|2022-04-01 14:26:50|996.5|995.9|997.4|996.8|997.4|996.8|996.2|995.6|9
1648823220000|2022-04-01 14:27:00|997.7|996.7|997.1|996.1|997.8|996.8|997.1|995.9|2
1648823230000|2022-04-01 14:27:10|996.8|996.2|997.3|995.8|997.5|996.5|996.6|995.8|5
1648823240000|2022-04-01 14:27:20|997|996|996.7|996.1|997.1|996.2|996.6|996|13
1648823250000|2022-04-01 14:27:30|997|996|997|996|997|996|997|996|2
1648823260000|2022-04-01 14:27:40|996.9|995.9|997.1|995.6|997.1|995.9|996.8|995.6|4
1648823270000|2022-04-01 14:27:50|996.9|995.9|996.9|995.9|996.9|995.9|996.9|995.9|0
1648823280000|2022-04-01 14:28:00|997|996|997.8|996.8|997.8|996.9|997|996|10
1648823290000|2022-04-01 14:28:10|997.6|997|997.8|996.8|997.8|997|997.6|996.1|6
1648823300000|2022-04-01 14:28:20|997.7|997.1|999.3|998.3|999.5|998.5|997.7|997.1|31
1648823310000|2022-04-01 14:28:30||998.7||998.7||998.7||998.7|1
1648823320000|2022-04-01 14:28:40|||||||||4
1648823330000|2022-04-01 14:28:50|999.2|998.6|998.1|997.5|999.3|998.6|998|997.4|12
1648823340000|2022-04-01 14:29:00|998|997.4|999.1|998.1|999.1|998.4|998|997.4|9
1648823350000|2022-04-01 14:29:10|998.8|998.2|998.5|997.5|998.8|998.2|998.2|997.4|1
1648823360000|2022-04-01 14:29:20|998.4|997.8|998.6|997.6|998.8|997.9|998.4|997.3|7
1648823370000|2022-04-01 14:29:30|998.3|997.7|997.3|996.7|998.4|997.7|997.3|996.4|6
1648823380000|2022-04-01 14:29:40|997.4|996.4|996.8|996.2|997.4|996.4|996.8|995.9|4
1648823390000|2022-04-01 14:29:50|997.6|997|997.1|996.5|997.6|997|997.1|996.4|5
1648823400000|2022-04-01 14:30:00|997.2|996.6|994.8|994.2|997.2|996.6|994.8|994|20
1648823410000|2022-04-01 14:30:10|995.7|994.8|996|994.5|996|994.8|995.7|994.5|7
1648823420000|2022-04-01 14:30:20|995.4|994.8|995.7|994.2|996|995.2|995|994.2|17
1648823430000|2022-04-01 14:30:30|995.4|994.4|994.8|994.2|995.7|994.4|994.8|994.1|0
1648823440000|2022-04-01 14:30:40|994.7|994.1|994.5|993.9|994.7|994.1|994.5|993.9|21
1648823450000|2022-04-01 14:30:50|994.6|994|994.5|993.9|994.6|994|994.5|993.9|2
1648823460000|2022-04-01 14:31:00|994.7|994.1|994.5|993.9|995.1|994.5|994.5|993.9|10
1648823470000|2022-04-01 14:31:10|||||||||33
1648823480000|2022-04-01 14:31:20|995.1|994.1|995.3|994.3|995.4|994.8|994.9|994.1|14
1648823490000|2022-04-01 14:31:30|995.1|994.5|995.7|994.7|995.8|994.8|994.9|994.3|11
1648823500000|2022-04-01 14:31:40|995.8|994.8|996.1|994.6|996.1|995|995.6|994.6|7
1648823510000|2022-04-01 14:31:50|995.8|995.2|995.5|994|995.9|995.3|995|994|7
1648823520000|2022-04-01 14:32:00|995.3|994.3|995.1|994.5|995.3|994.5|995.1|994.2|1
1648823530000|2022-04-01 14:32:10|994.9|994.3|995.1|993.6|995.1|994.4|994.4|993.6|19
1648823540000|2022-04-01 14:32:20|994.8|994.2|995.7|995.1|995.7|995.1|994.8|993.6|9
1648823550000|2022-04-01 14:32:30|996.4|995.8|996.5|995.9|996.5|995.9|996.4|995.8|1
1648823560000|2022-04-01 14:32:40|996.4|995.8|996.7|995.2|996.7|995.9|996.4|995.2|3
1648823570000|2022-04-01 14:32:50|996.2|995.6|995.5|994.9|996.4|995.6|995.4|994.6|2
1648823580000|2022-04-01 14:33:00|995.4|994.8|996.4|995.8|996.7|996.1|995.4|994.8|7
1648823590000|2022-04-01 14:33:10|996.6|995.6|996.2|995.6|996.6|995.7|996.2|995.6|3
1648823600000|2022-04-01 14:33:20|996.3|995.3|995.4|994.8|996.3|995.6|995.3|994.4|17
1648823610000|2022-04-01 14:33:30|995.3|994.7|996.7|996.1|996.7|996.1|995.3|994.7|10
1648823620000|2022-04-01 14:33:40|996.8|996.2|997.3|996.3|997.3|996.3|996.8|996|4
1648823630000|2022-04-01 14:33:50|997.2|996.6|997.6|996.6|998|997.1|997.2|996.4|4
1648823640000|2022-04-01 14:34:00|997.3|996.7|997.3|996.3|997.7|997.1|997.2|996.1|12
1648823650000|2022-04-01 14:34:10|997.1|996.5|998.6|997.6|998.6|997.7|996.9|996.3|10
1648823660000|2022-04-01 14:34:20|998.3|997.7|998.6|997.6|998.6|997.8|998.2|997.6|3
1648823670000|2022-04-01 14:34:30|998.2|997.2|998.5|997|998.5|997.3|997.8|997|4
1648823680000|2022-04-01 14:34:40|998.7|997.2|998.5|997.5|998.7|997.5|998.5|997.2|0
1648823690000|2022-04-01 14:34:50|998.4|997.8|999.1|998.5|999.1|998.5|998.4|997.7|6
1648823700000|2022-04-01 14:35:00|999.3|998.7|999.7|999.1|1000.5|999.5|999.3|998.5|23
1648823710000|2022-04-01 14:35:10|999.8|999.2|999.1|998.5|999.9|999.2|999.1|998.3|26
1648823720000|2022-04-01 14:35:20|999.2|998.2|999.9|998.9|1000|999|998.8|998|7
1648823730000|2022-04-01 14:35:30|1000|999|1000.7|999.7|1000.8|999.7|1000|998.9|2
1648823740000|2022-04-01 14:35:40|1000.5|999.9|1000.8|999.3|1000.8|1000|1000.2|999.3|4
1648823750000|2022-04-01 14:35:50|1000.5|999.5|1001.2|1000.6|1002|1000.6|1000.4|999.2|21
1648823760000|2022-04-01 14:36:00|1001.3|1000.7|1001.3|1000.3|1002.1|1001.1|1001.2|1000.3|29
1648823770000|2022-04-01 14:36:10|1000.6|999.6|1001.6|1000.6|1001.7|1000.6|1000.6|999.6|8
1648823780000|2022-04-01 14:36:20|1001.7|1000.7|1001.4|1000.4|1001.8|1000.7|1001.3|1000.3|5
1648823790000|2022-04-01 14:36:30|1001.6|1000.1|999.2|998.6|1001.6|1000.1|999.2|998.6|5
1648823800000|2022-04-01 14:36:40|999.3|997.8|998.3|997.7|999.3|998.1|998.3|997.6|9
1648823810000|2022-04-01 14:36:50|998.1|997.5|999.2|998.2|999.2|998.5|998.1|997.5|6
1648823820000|2022-04-01 14:37:00||998.6||998.2||998.6||998.2|2
1648823830000|2022-04-01 14:37:10|999.4|997.9|998.3|997.7|999.4|997.9|998.3|997.7|22
1648823840000|2022-04-01 14:37:20|998.5|997.5|999.1|998.1|999.1|998.1|998.5|997.5|6
1648823850000|2022-04-01 14:37:30|999.5|998|999.5|998|999.5|998|999.5|998|1
1648823860000|2022-04-01 14:37:40|999.9|998.4|999.2|998.2|999.9|998.9|999.2|998.2|6
1648823870000|2022-04-01 14:37:50|998.9|998.3|999.7|998.2|999.8|998.4|998.8|998.2|3
1648823880000|2022-04-01 14:38:00|999.4|998.8|1000.8|999.8|1000.9|999.9|999.4|998.8|8
1648823890000|2022-04-01 14:38:10|1000.7|1000.1|1001|1000.4|1001.2|1000.5|1000.6|999.6|6
1648823900000|2022-04-01 14:38:20|1001.2|1000.2|1001.1|999.6|1001.2|1000.2|1000.5|999.6|6
1648823910000|2022-04-01 14:38:30|1000.8|999.8|1000|999|1001.2|1000.4|999.9|999|5
1648823920000|2022-04-01 14:38:40|999.7|999.1|1000.1|999.5|1000.1|999.5|999.7|998.8|9
1648823930000|2022-04-01 14:38:50|1000.2|999.6|1001|1000.4|1001|1000.4|1000.2|999.6|11
1648823940000|2022-04-01 14:39:00|1001.1|1000.5|1002.8|1002.2|1002.8|1002.2|1001.1|1000.4|54
1648823950000|2022-04-01 14:39:10|1002.6|1002|1001.4|1000.4|1002.6|1002|1001.1|999.8|33
1648823960000|2022-04-01 14:39:20|1001.8|1000.3|1002|1000.5|1002.1|1001|1001.5|1000.3|7
1648823970000|2022-04-01 14:39:30|||||||||1
1648823980000|2022-04-01 14:39:40|1001.8|1000.8|1002|1000.5|1002.1|1000.8|1001.8|1000.5|4
1648823990000|2022-04-01 14:39:50|1002.2|1000.7|1002|1001.4|1002.2|1001.4|1001.8|1000.7|2
1648824000000|2022-04-01 14:40:00|1002.1|1001.1|1002.3|1001.3|1003|1002.1|1002|1001.1|12
1648824010000|2022-04-01 14:40:10|1002|1001.4|1002|1001.4|1002.2|1001.4|1002|1000.7|3
1648824020000|2022-04-01 14:40:20|1001.9|1001.3|1002|1001|1002.3|1001.7|1001.9|1001|10
1648824030000|2022-04-01 14:40:30|1002.8|1001.3|1003|1001.5|1003|1002.2|1002.8|1001.3|16
1648824040000|2022-04-01 14:40:40|1002.7|1001.2|1002.9|1002.3|1002.9|1002.3|1002.4|1001.2|7
1648824050000|2022-04-01 14:40:50|1002.8|1002.2|1002.6|1002|1002.9|1002.2|1002|1001.4|12
1648824060000|2022-04-01 14:41:00|1002.7|1002.1|1002.6|1001.6|1003|1002.4|1002.3|1001.4|12
1648824070000|2022-04-01 14:41:10|1002.4|1001.8|1002.6|1001.6|1002.8|1001.8|1002.2|1001.3|4
1648824080000|2022-04-01 14:41:20|1002.3|1001.7|1003|1002|1003.3|1002.2|1002.3|1001.5|7
1648824090000|2022-04-01 14:41:30|1002.7|1002.1|1003|1002.4|1003|1002.4|1002.7|1001.5|3
1648824100000|2022-04-01 14:41:40|1003.4|1002.6|1005.7|1004.2|1005.7|1004.2|1003.4|1002.2|29
1648824110000|2022-04-01 14:41:50|1005.1|1004.5|1006.5|1005.5|1006.8|1005.5|1005.1|1004.4|21
1648824120000|2022-04-01 14:42:00|1005.7|1004.7|1005.6|1004.1|1005.7|1004.7|1005.1|1004.1|11
1648824130000|2022-04-01 14:42:10|1005.4|1004.4|1005.1|1004.5|1005.4|1004.5|1005.1|1004.4|2
1648824140000|2022-04-01 14:42:20|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1
1648824150000|2022-04-01 14:42:30|1005.1|1004.5|1004.2|1003.6|1005.2|1004.5|1004.2|1003.5|4
1648824160000|2022-04-01 14:42:40|1004.3|1003.3|1004.6|1004|1005.4|1004.5|1004.2|1003.2|18
1648824170000|2022-04-01 14:42:50|1004.8|1003.8|1006.1|1004.6|1006.1|1005|1004.6|1003.7|5
1648824180000|2022-04-01 14:43:00|1005.8|1004.8|1007.3|1006.3|1007.5|1006.5|1004.3|1003.7|135
1648824190000|2022-04-01 14:43:10|1007|1006.4|1007.6|1006.6|1008.1|1007.5|1007|1006.2|17
1648824200000|2022-04-01 14:43:20|1007.8|1007.2|1008.1|1007.5|1008.1|1007.5|1007.8|1007.2|16
1648824210000|2022-04-01 14:43:30|1007.9|1007.3|1007.1|1005.6|1008|1007.4|1006.6|1005.4|14
1648824220000|2022-04-01 14:43:40|1006.9|1005.9|1006.9|1006.3|1007|1006.4|1006.7|1005.9|1
1648824230000|2022-04-01 14:43:50|1007|1006.4|1007.2|1006.2|1007.2|1006.5|1006.9|1006.2|2
1648824240000|2022-04-01 14:44:00|1007.1|1006.1|1005.8|1004.8|1007.1|1006.5|1005.7|1004.8|9
1648824250000|2022-04-01 14:44:10|1005.6|1005|1006.4|1004.9|1007|1005.6|1005.6|1004.8|5
1648824260000|2022-04-01 14:44:20|1006.2|1005.2|1006.2|1005.6|1006.2|1005.6|1006.2|1005.2|1
1648824270000|2022-04-01 14:44:30|1006.1|1005.5|1007|1006|1007|1006|1006.1|1005.5|15
1648824280000|2022-04-01 14:44:40|1007.2|1005.7|1006.7|1005.7|1007.2|1005.7|1006.7|1005.5|5
1648824290000|2022-04-01 14:44:50|1006.5|1005.9|1006.3|1005.7|1006.5|1005.9|1006.3|1005.7|2
1648824300000|2022-04-01 14:45:00|1006.4|1005.8|1007.2|1006.2|1007.2|1006.3|1006.3|1005.4|9
1648824310000|2022-04-01 14:45:10|1007.4|1005.9|1008.2|1006.7|1008.2|1006.7|1006.7|1005.9|12
1648824320000|2022-04-01 14:45:20|1007.8|1006.8|1008|1007.4|1008.2|1007.6|1007.3|1006.7|6
1648824330000|2022-04-01 14:45:30|1007.9|1007.3|1008.2|1006.7|1008.2|1007.3|1007.9|1006.7|7
1648824340000|2022-04-01 14:45:40|1007.9|1007.3|1007.8|1006.8|1007.9|1007.3|1007.6|1006.8|5
1648824350000|2022-04-01 14:45:50|1007.5|1006.9|1008.3|1007.7|1008.3|1007.7|1007.5|1006.9|19
1648824360000|2022-04-01 14:46:00|1008.1|1007.5|1008.3|1007.3|1008.3|1007.5|1007.8|1007.2|11
1648824370000|2022-04-01 14:46:10|1008|1007|1007.5|1006.9|1008|1007|1007.5|1006.7|9
1648824380000|2022-04-01 14:46:20|1007.8|1007.2|1007.5|1006.9|1007.8|1007.2|1007.5|1006.8|16
1648824390000|2022-04-01 14:46:30|1007.7|1006.7|1005.6|1005|1007.7|1006.7|1005.4|1004.1|13
1648824400000|2022-04-01 14:46:40|1005.7|1005.1|1005.4|1003.9|1005.7|1005.1|1005.4|1003.9|6
1648824410000|2022-04-01 14:46:50|1005.1|1004.5|1005.8|1005.2|1005.9|1005.2|1005.1|1004.5|5
1648824420000|2022-04-01 14:47:00|1006|1005.4|1005.9|1004.9|1006.3|1005.5|1005.8|1004.8|6
1648824430000|2022-04-01 14:47:10|1005.8|1004.8|1005.3|1004.7|1005.8|1005.2|1005.3|1004.7|6
1648824440000|2022-04-01 14:47:20|1005.4|1004.4|1005.1|1004.5|1005.4|1004.6|1005.1|1004.4|2
1648824450000|2022-04-01 14:47:30|1006||1006||1006||1006||5
1648824460000|2022-04-01 14:47:40|1005.6|1004.6|1005.6|1004.6|1005.9|1004.6|1005.6|1004.4|0
1648824470000|2022-04-01 14:47:50|1005.3|1004.7|1005.4|1004.4|1005.4|1004.7|1005.3|1004.4|0
1648824490000|2022-04-01 14:48:10|1005.1|1004.5|1004.8|1003.8|1005.1|1004.5|1004|1003.3|19
1648824500000|2022-04-01 14:48:20|1004.7|1003.7|1004.6|1003.6|1004.7|1003.8|1004.3|1003.6|6
1648824510000|2022-04-01 14:48:30|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|2
1648824520000|2022-04-01 14:48:40|1005.1|1003.6|1004.9|1004.3|1005.1|1004.3|1004.8|1003.6|13
1648824530000|2022-04-01 14:48:50|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|3
1648824540000|2022-04-01 14:49:00|1004.6|1003.6|1004.4|1003.8|1004.9|1004|1004.4|1003.6|7
1648824550000|2022-04-01 14:49:10|1004.2|1003.6|1004.1|1003.5|1004.2|1003.6|1004.1|1003.5|8
1648824560000|2022-04-01 14:49:20|1004|1003.4|1004.2|1003.6|1004.2|1003.6|1003.9|1003.3|36
1648824570000|2022-04-01 14:49:30|1004.4|1003.4|1004.2|1003.6|1004.5|1003.8|1004.2|1003.4|6
1648824580000|2022-04-01 14:49:40|1004.1|1003.5|1004.9|1003.9|1004.9|1003.9|1004|1003.4|7
1648824590000|2022-04-01 14:49:50|1005.4|1004.4|1005.3|1004.7|1005.8|1004.7|1005.3|1004.3|0
1648824600000|2022-04-01 14:50:00|1005.4|1004.4|1005.3|1004.7|1005.4|1004.7|1005.3|1004.4|2
1648824610000|2022-04-01 14:50:10|1005.4|1004.4|1004.6|1003.6|1005.4|1004.4|1004.4|1003.6|9
1648824620000|2022-04-01 14:50:20|1004.4|1003.8|1004.9|1003.9|1005.1|1003.9|1004|1003.2|8
1648824630000|2022-04-01 14:50:30|1005.1|1003.6|1004.3|1003.7|1005.1|1003.8|1004.3|1003.4|3
1648824640000|2022-04-01 14:50:40|1004.4|1003.4|1004.9|1003.9|1005.1|1003.9|1004.4|1003.4|8
1648824660000|2022-04-01 14:51:00|1004.8|1003.8|1004.4|1003.8|1004.9|1004|1004.4|1003.8|1
1648824670000|2022-04-01 14:51:10|1004.1|1003.4|1004.4|1003.4|1004.6|1003.6|1003.9|1003.3|16
1648824680000|2022-04-01 14:51:20|1004.2|1003.6|1004.4|1003.8|1004.4|1003.8|1004.2|1003.6|2
1648824690000|2022-04-01 14:51:30|1004.7|1003.7|1004.8|1004.2|1005.1|1004.3|1004.7|1003.6|6
1648824700000|2022-04-01 14:51:40|1004.9|1004.3|1005.4|1004.4|1005.7|1004.8|1004.9|1004.2|3
1648824710000|2022-04-01 14:51:50|1005.1|1003.9|1004.8|1004.2|1005.1|1004.2|1004.8|1003.9|2
1648824720000|2022-04-01 14:52:00|1005.1|1004.1|1005.6|1004.6|1005.6|1004.7|1005.1|1004|7
1648824730000|2022-04-01 14:52:10|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|2
1648824740000|2022-04-01 14:52:20|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|3
1648824750000|2022-04-01 14:52:30|1005|1004.4|1004.5|1003.9|1005.2|1004.4|1004.5|1003.8|1
1648824760000|2022-04-01 14:52:40|1004.6|1004|1004.4|1003.4|1004.7|1004|1004.1|1003.2|6
1648824770000|2022-04-01 14:52:50|1004.3|1003.3|1004.3|1003.7|1004.3|1003.7|1004.3|1003.3|0
1648824780000|2022-04-01 14:53:00|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1
1648824790000|2022-04-01 14:53:10|1004.3|1003.4|1003.9|1003.3|1004.3|1003.4|1003.9|1003.3|3
1648824800000|2022-04-01 14:53:20|||||||||3
1648824820000|2022-04-01 14:53:40|1003.6|1002.9|1002.2|1001.6|1003.6|1003|1002.2|1001.4|6
1648824830000|2022-04-01 14:53:50|1002|1001.4|1001.9|1001.3|1002.2|1001.4|1001.9|1001|6
1648824840000|2022-04-01 14:54:00|1001.8|1001.2|1000.3|999.3|1001.8|1001.2|1000.3|999.3|21
1648824850000|2022-04-01 14:54:10|1000|999.4|1000.3|999.3|1000.3|999.7|1000|999.3|6
1648824860000|2022-04-01 14:54:20|1000.6|1000|1001.1|1000.1|1001.1|1000.3|1000.6|999.9|6
1648824890000|2022-04-01 14:54:50|1000.7|999.5|1000.3|999.3|1001|999.9|1000.3|999.3|4
1648824900000|2022-04-01 14:55:00|1000.1|999.5|999.8|999.2|1000.2|999.5|999.7|998.8|5
1648824910000|2022-04-01 14:55:10|1000|999|1000.6|999.6|1000.6|999.6|1000|999|4
1648824920000|2022-04-01 14:55:20|1000.3|999.3|1000.1|998.6|1000.5|999.3|1000.1|998.6|3
1648824930000|2022-04-01 14:55:30|1000.2|998.7|1001.5|1000.9|1001.5|1000.9|999.9|998.7|9
1648824940000|2022-04-01 14:55:40|1001.6|1001|1002.6|1001.1|1002.6|1001.1|1001.6|1000.6|4
1648824950000|2022-04-01 14:55:50|1002.4|1001.4|1002.3|1001.3|1002.6|1001.6|1002.3|1001|3
1648824960000|2022-04-01 14:56:00|1002.5|1000.8|1002.5|1001|1002.5|1001|1002.5|1000.8|9
1648824970000|2022-04-01 14:56:10|1001.6|1000.6|1001.3|1000.3|1001.7|1000.6|1001.2|1000.2|4
1648824980000|2022-04-01 14:56:20||1000.7||1000.7||1000.7||1000.7|1
1648825000000|2022-04-01 14:56:40|1001.5|999.8|1000.5|999.9|1001.5|1000.1|1000.3|999.7|10
1648825010000|2022-04-01 14:56:50|1000.7|999.7|1000.7|1000.1|1001.3|1000.5|1000.3|999.6|13
1648825020000|2022-04-01 14:57:00|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|1000.7|1000.1|3
1648825040000|2022-04-01 14:57:20|1000.7|1000.1|999.8|999.2|1000.8|1000.1|999.8|998.8|10
1648825050000|2022-04-01 14:57:30|999.9|999.3|999.9|999.3|1000.5|999.6|999.9|999.3|14
1648825060000|2022-04-01 14:57:40|1000.1|998.6|1000.1|998.6|1000.1|998.6|1000.1|998.6|6
1648825070000|2022-04-01 14:57:50|999.9|998.9|999.9|999.3|1000.1|999.3|999.9|998.9|0
1648825080000|2022-04-01 14:58:00|1000.1|999.1|999.7|999.1|1000.1|999.1|999.7|998.6|3
1648825090000|2022-04-01 14:58:10|1000.6||1000.6||1000.6||1000.6||19
1648825100000|2022-04-01 14:58:20|1000.4|999.4|1000.4|999.8|1000.4|999.8|1000.4|999.4|1
1648825110000|2022-04-01 14:58:30|||||||||1
1648825120000|2022-04-01 14:58:40|1000|999|999.7|999.1|1000|999.1|999.7|999|2
1648825130000|2022-04-01 14:58:50|999.9|998.9|999.9|999.3|999.9|999.3|999.9|998.9|7
1648825140000|2022-04-01 14:59:00|1000.6|999.1|999.1|998.1|1000.6|999.3|998.3|997.7|48
1648825150000|2022-04-01 14:59:10|999|998|999|998|999.6|998.8|999|997.9|8
1648825160000|2022-04-01 14:59:20|998.7|998.1|999.3|998.3|999.4|998.6|998.7|997.8|6
1648825170000|2022-04-01 14:59:30|999.4|997.8|999.2|998.2|999.4|998.3|998.8|997.8|20
1648825180000|2022-04-01 14:59:40|998.9|998.3|998.5|997.9|999|998.3|998.4|997.8|8
1648825190000|2022-04-01 14:59:50|998.6|998|998.7|998.1|998.7|998.1|998.4|997.8|7
1648825200000|2022-04-01 15:00:00|998.8|998.2|998.9|997.9|999.3|998.2|998.7|997.7|3
1648825210000|2022-04-01 15:00:10|998.3|997.7|998.6|998|998.6|998|997.4|996.6|25
1648825220000|2022-04-01 15:00:20|998.5|997.9|998.6|998|998.6|998|998.5|997.9|2
1648825230000|2022-04-01 15:00:30|999.7|998.2|999.8|998.3|999.8|998.3|999.7|998.2|2
1648825240000|2022-04-01 15:00:40|999.6|998.6|999.6|999|999.6|999|999.6|998.6|3
1648825250000|2022-04-01 15:00:50|999.5|998.9|999.1|998.1|999.5|998.9|998.4|997.8|5
1648825260000|2022-04-01 15:01:00|999.2|998.2|999.5|998.9|999.6|998.9|999.2|998.2|4
1648825270000|2022-04-01 15:01:10|999.3|998.3|999.2|998.2|999.4|998.3|999.2|997.9|1
1648825280000|2022-04-01 15:01:20|999.3|998.3|999|998.4|999.3|998.4|999|998.3|4
1648825290000|2022-04-01 15:01:30|998.8|998.2|998.8|998.2|999.1|998.3|998.8|998.1|4
1648825300000|2022-04-01 15:01:40|999.1|998.1|999.1|998.1|999.1|998.1|999.1|998.1|9
1648825310000|2022-04-01 15:01:50|||||||||1
1648825320000|2022-04-01 15:02:00|998.8|998.2|999.6|998.6|999.6|998.6|998.5|997.9|13
1648825330000|2022-04-01 15:02:10|||||||||1
1648825340000|2022-04-01 15:02:20|999.5|998.9|999.1|998.1|999.7|998.9|998.5|997.9|12
1648825350000|2022-04-01 15:02:30|998.8|998.2|999.3|998.7|999.3|998.7|998.8|998.2|6
1648825360000|2022-04-01 15:02:40|999.2|998.6|999.2|998.2|999.2|998.6|999|998.2|2
1648825370000|2022-04-01 15:02:50|998.8|998|998.8|997.8|998.8|998|998.6|997.7|8
1648825380000|2022-04-01 15:03:00|998.6|998|998.7|998.1|999.2|998.1|998.5|997.7|27
1648825390000|2022-04-01 15:03:10|999.1|997.6|998.3|997.7|999.1|997.8|998.3|997.6|11
1648825400000|2022-04-01 15:03:20|998.2|997.6|997.4|995.9|998.2|997.6|996.6|995.9|88
1648825410000|2022-04-01 15:03:30|997.3|996.3|997.2|996.2|997.4|996.3|997|995.7|17
1648825430000|2022-04-01 15:03:50|997|996.4|997.2|996.6|997.7|996.7|997|996.4|5
1648825440000|2022-04-01 15:04:00|996.9|995.9|997.7|997.1|997.7|997.1|996.9|995.9|23
1648825450000|2022-04-01 15:04:10|997.5|996.9|997.2|996.6|997.9|996.9|997.2|996.3|3
1648825460000|2022-04-01 15:04:20|996.7|995.7|997.2|996.6|997.2|996.6|996.7|995.7|6
1648825470000|2022-04-01 15:04:30|997.1|996.5|997.1|996.5|997.1|996.5|997.1|996.5|1
1648825480000|2022-04-01 15:04:40|997|996.1|997|996|997|996.2|996.5|995.7|12
1648825490000|2022-04-01 15:04:50|997.1|996.1|997.7|997.1|997.7|997.1|997.1|996.1|2
1648825500000|2022-04-01 15:05:00|998|997|998.6|998|998.6|998|998|997|8
1648825510000|2022-04-01 15:05:10|998.7|998.1|999.4|998.4|999.5|998.6|998.7|998.1|3
1648825520000|2022-04-01 15:05:20|999.2|998.6|999.7|998.7|999.7|998.7|999.2|998.5|7
1648825530000|2022-04-01 15:05:30|999.5|998.9|999.2|998.6|999.8|998.9|999|998.3|3
1648825540000|2022-04-01 15:05:40|999.1|998.5|998.8|997.8|999.1|998.5|998.6|997.8|2
1648825550000|2022-04-01 15:05:50|998.6|997.6|998|997.4|998.7|997.7|997.7|997|11
1648825560000|2022-04-01 15:06:00|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|1
1648825570000|2022-04-01 15:06:10|998.3|997.6|998.3|997.3|998.3|997.6|998.3|997.3|0
1648825580000|2022-04-01 15:06:20|998|997.4|998|997.4|998|997.4|998|997.4|0
1648825590000|2022-04-01 15:06:30|997.9|997.3|998.5|997|998.5|997.6|997.9|997|10
1648825600000|2022-04-01 15:06:40|998.3|997.3|998.2|997.6|998.4|997.6|998.2|997.3|5
1648825610000|2022-04-01 15:06:50|998.5|997.5|998.9|998.3|998.9|998.3|998.5|997.5|11
1648825620000|2022-04-01 15:07:00|998.6|997.6|998.9|997.4|999.1|997.6|998.3|996.8|13
1648825630000|2022-04-01 15:07:10|998.6|997.6|998.5|997.5|998.7|997.6|998.3|997.2|2
1648825640000|2022-04-01 15:07:20|998.8|997.8|998.4|997.4|998.8|997.8|998.2|997.4|9
1648825650000|2022-04-01 15:07:30|998.1|997.5|998|997.4|998.1|997.5|997.7|997.1|5
1648825660000|2022-04-01 15:07:40|998.1|997.5|998.1|997.5|998.3|997.7|998.1|997.5|4
1648825670000|2022-04-01 15:07:50|998|997.1|998.1|997.5|998.1|997.5|998|997.1|6
1648825680000|2022-04-01 15:08:00|997.9|997.1|998.3|997.7|998.3|997.7|997.9|997.1|9
1648825690000|2022-04-01 15:08:10|998.2|997.6|998.1|997.5|998.8|997.6|998.1|997.1|3
1648825700000|2022-04-01 15:08:20|998.3|997.3|998.9|998.3|999.1|998.3|998.3|997.3|8
1648825710000|2022-04-01 15:08:30|999.2|998.6|999.8|998.3|999.8|999|999.1|998.2|6
1648825720000|2022-04-01 15:08:40|999.5|998.5|998.8|998.2|999.8|998.9|998.7|997.8|7
1648825730000|2022-04-01 15:08:50|998.7|998.1|998.8|998.2|999.2|998.2|998.3|997.7|6
1648825740000|2022-04-01 15:09:00|999|998.4|998.7|998.1|999.7|998.9|998.7|998.1|6
1648825750000|2022-04-01 15:09:10|999.1|998|999.1|998.1|999.2|998.3|998.6|997.8|15
1648825760000|2022-04-01 15:09:20|999.6|998.6|999.5|998.5|999.8|998.6|999.3|998.1|35
1648825770000|2022-04-01 15:09:30|999.4|998.4|999.4|998.4|999.4|998.4|999.4|998.4|0
1648825780000|2022-04-01 15:09:40|999.7|998.7|1000.1|999.5|1001.1|1000.2|999.6|998.6|3
1648825790000|2022-04-01 15:09:50|1000|999.4|999.8|998.8|1000.3|999.5|999.6|998.7|4
1648825800000|2022-04-01 15:10:00|999.6|999|999.5|998.9|999.6|999|999.5|998.9|2
1648825810000|2022-04-01 15:10:10|999.8|998.5|1000.8|999.3|1000.8|999.6|999.8|998.5|11
1648825820000|2022-04-01 15:10:20|1000.5|999.5|1001.9|1000.9|1001.9|1000.9|1000.5|999.4|2
1648825830000|2022-04-01 15:10:30|1001.7|1001.1|1002.3|1001.3|1002.3|1001.4|1001.7|1001.1|1
1648825840000|2022-04-01 15:10:40|1002.2|1001.2|1002.1|1000.6|1002.2|1001.4|1001.5|1000.3|16
1648825850000|2022-04-01 15:10:50|1001.9|1000.9|1002|1001|1002|1001|1001.6|1000.9|0
1648825860000|2022-04-01 15:11:00|1001.6|1000.3|1001.6|1000.6|1001.8|1000.6|1001.6|1000.3|3
1648825870000|2022-04-01 15:11:10|1001.7|1000.7|1001.8|1000.8|1001.8|1001|1001.6|1000.7|0
1648825880000|2022-04-01 15:11:20|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|0
1648825890000|2022-04-01 15:11:30|1002.3|1001.3|1002|1001|1002.4|1001.3|1001.5|1000.6|30
1648825900000|2022-04-01 15:11:40|1001.7|1001.1|1002|1001|1002|1001.1|1001.7|1001|3
1648825910000|2022-04-01 15:11:50|1001.9|1000.9|1002|1001.4|1002|1001.4|1001.7|1000.9|5
1648825920000|2022-04-01 15:12:00|||||||||4
1648825930000|2022-04-01 15:12:10|1002.1|1001.5|1002.9|1002.3|1002.9|1002.3|1002|1001.4|3
1648825940000|2022-04-01 15:12:20|1003.4|1002.4|1002.9|1001.4|1003.4|1002.4|1002.7|1001.4|13
1648825950000|2022-04-01 15:12:30|1002.6|1001.6|1003.3|1001.8|1003.3|1002|1002|1001.3|9
1648825960000|2022-04-01 15:12:40|1003|1002|1002.6|1002|1003|1002.2|1002.6|1002|1
1648825970000|2022-04-01 15:12:50|1002.9|1001.4|1002.8|1001.8|1002.9|1001.8|1002.2|1001.4|4
1648825980000|2022-04-01 15:13:00|1002.5|1001.9|1002.5|1001.9|1002.8|1002|1002.5|1001.8|1
1648825990000|2022-04-01 15:13:10|1003|1002|1003.1|1002.1|1003.1|1002.3|1002.9|1002|3
1648826000000|2022-04-01 15:13:20|1002.5|1001.9|1002.5|1001.9|1002.5|1001.9|1002.5|1001.9|14
1648826010000|2022-04-01 15:13:30|1002.7|1002.1|1003.5|1002.5|1003.5|1002.7|1002.7|1002.1|7
1648826020000|2022-04-01 15:13:40|1003.7|1002.7|1004.3|1003.3|1004.5|1003.3|1003.5|1002.5|4
1648826030000|2022-04-01 15:13:50|1004.2|1003.2|1003.3|1002.3|1004.2|1003.2|1003.3|1002.3|2
1648826040000|2022-04-01 15:14:00|1003.2|1002.2|1003.3|1002.3|1003.3|1002.3|1003.2|1002.2|4
1648826050000|2022-04-01 15:14:10|1004.1|1002.6|1004|1003|1004.5|1003.8|1004|1002.6|6
1648826060000|2022-04-01 15:14:20|1003.9|1003.4|1004|1003.4|1004|1003.4|1003.9|1003.3|2
1648826070000|2022-04-01 15:14:30|1003.9|1003.3|1004.2|1002.7|1004.2|1003.3|1003.9|1002.6|1
1648826080000|2022-04-01 15:14:40|1003.9|1002.9|1004.7|1004.1|1004.8|1004.1|1003.8|1002.8|6
1648826090000|2022-04-01 15:14:50|1005|1004|1004.9|1004.3|1005|1004.3|1004.9|1004|0
1648826100000|2022-04-01 15:15:00|1005.1|1004.1|1004.6|1003.1|1005.1|1004.1|1004.6|1003.1|13
1648826110000|2022-04-01 15:15:10|1004.3|1003.3|1004.4|1002.9|1004.4|1003.3|1003.7|1002.8|0
1648826120000|2022-04-01 15:15:20|1004|1003|1004.2|1003.2|1004.8|1003.8|1004|1002.9|17
1648826130000|2022-04-01 15:15:30|1004.3|1003.3|1003.9|1003.3|1004.3|1003.3|1003.9|1003.3|1
1648826140000|2022-04-01 15:15:40|1004.8|1003.8|1004.2|1003.6|1005|1003.8|1004.2|1003.5|4
1648826150000|2022-04-01 15:15:50|1004.5|1003.5|1004|1003|1004.5|1003.5|1004|1002.7|5
1648826160000|2022-04-01 15:16:00|1004.2|1002.7|1004|1002.5|1004.2|1002.8|1003.8|1002.5|0
1648826170000|2022-04-01 15:16:10|1003.8|1002.8|1004.5|1003.5|1004.5|1003.6|1003.5|1002.5|13
1648826180000|2022-04-01 15:16:20|1004.8|1003.3|1004.6|1003.6|1005.2|1003.9|1004.6|1003.3|7
1648826190000|2022-04-01 15:16:30|1004.1|1003.5|1004.7|1003.7|1004.8|1003.7|1004.1|1003.3|3
1648826200000|2022-04-01 15:16:40|1004.9|1003.4|1004.7|1003.7|1004.9|1003.7|1004|1003.3|12
1648826210000|2022-04-01 15:16:50|||||||||1
1648826220000|2022-04-01 15:17:00|1004.5|1003.9|1004.9|1003.9|1004.9|1004|1004.5|1003.7|3
1648826230000|2022-04-01 15:17:10|1004.8|1003.8|1004.3|1003.3|1004.8|1003.9|1003.7|1003|4
1648826240000|2022-04-01 15:17:20|1004.1|1003.5|1004|1003|1004.4|1003.6|1004|1003|1
1648826250000|2022-04-01 15:17:30|1003.8|1003.2|1004.3|1003.3|1004.5|1003.4|1003.7|1002.9|11
1648826260000|2022-04-01 15:17:40|1004.4|1003.4|1004.3|1003.7|1004.4|1003.7|1004.3|1003.3|0
1648826270000|2022-04-01 15:17:50|1004.2|1003.6|1004.3|1003.3|1004.3|1003.6|1004.2|1003.3|4
1648826280000|2022-04-01 15:18:00|1004|1003.4|1003.9|1003.3|1004|1003.4|1003.9|1003.3|0
1648826290000|2022-04-01 15:18:10|1004|1003.4|1005.4|1004.4|1005.4|1004.5|1003.9|1003.3|12
1648826300000|2022-04-01 15:18:20|1005.1|1004.1|1006.4|1005.8|1006.7|1006|1005.1|1004.1|8
1648826310000|2022-04-01 15:18:30|||||||||2
1648826320000|2022-04-01 15:18:40|1006.5|1005.9|1007.7|1006.7|1007.8|1006.8|1006.5|1005.9|7
1648826330000|2022-04-01 15:18:50|1007.6|1007|1007.6|1007|1007.6|1007|1007.6|1007|0
1648826340000|2022-04-01 15:19:00|1007.8|1006.8|1007|1006|1007.8|1006.8|1006.6|1005.7|10
1648826350000|2022-04-01 15:19:10|1006.9|1006.3|1007.2|1006.2|1007.2|1006.4|1006.9|1006.2|1
1648826360000|2022-04-01 15:19:20|1007.1|1006.5|1007.5|1006.5|1007.5|1006.5|1007.1|1006.5|6
1648826370000|2022-04-01 15:19:30|1007.3|1006.3|1007|1006|1007.4|1006.3|1007|1005.9|0
1648826380000|2022-04-01 15:19:40|1006.8|1006.2|1006.2|1005.6|1006.8|1006.2|1006.2|1005.5|2
1648826390000|2022-04-01 15:19:50|1006.3|1005.3|1006|1005|1006.3|1005.4|1006|1004.7|11
1648826400000|2022-04-01 15:20:00|1005.9|1005.3|1006.9|1005.9|1006.9|1005.9|1005.9|1005|41
1648826410000|2022-04-01 15:20:10|1007|1006|1007.5|1006.5|1007.5|1006.5|1007|1006|1
1648826420000|2022-04-01 15:20:20|||||||||2
1648826430000|2022-04-01 15:20:30|1007.4|1006.8|1006.8|1005.8|1007.4|1006.8|1006.8|1005.8|10
1648826440000|2022-04-01 15:20:40|1007.3|1006.3|1006.4|1005.8|1007.3|1006.3|1006.4|1005.6|78
1648826450000|2022-04-01 15:20:50|1006.1|1005.5|1007.3|1006.3|1007.4|1006.4|1006|1005.2|27
1648826460000|2022-04-01 15:21:00|1007.4|1006.4|1007.6|1006.6|1007.6|1006.6|1007.1|1006.4|2
1648826470000|2022-04-01 15:21:10|1007.7|1007|1008.3|1006.8|1008.3|1007.5|1007.4|1006.6|11
1648826480000|2022-04-01 15:21:20|1008.1|1006.6|1007|1006.4|1008.2|1006.9|1007|1006.4|2
1648826490000|2022-04-01 15:21:30|1006.9|1006.3|1006.3|1005.7|1007|1006.3|1006.3|1005.7|9
1648826500000|2022-04-01 15:21:40|1006.2|1005.6|1005.8|1005.2|1006.2|1005.6|1005.8|1005.2|6
1648826510000|2022-04-01 15:21:50|1006.1|1005.5|1005.7|1005.1|1006.1|1005.5|1005.7|1005.1|7
1648826520000|2022-04-01 15:22:00|1006.3|1005.3|1006.9|1005.9|1006.9|1005.9|1006.3|1005.2|11
1648826530000|2022-04-01 15:22:10|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|2
1648826550000|2022-04-01 15:22:30|1006.8|1006.2|1006.6|1005.6|1006.8|1006.2|1006.6|1005.2|4
1648826560000|2022-04-01 15:22:40|1006.2|1006|1007.1|1006.1|1007.1|1006.1|1006.2|1006|8
1648826570000|2022-04-01 15:22:50|1007.3|1005.8|1006.6|1006|1007.3|1006|1006.6|1005.8|6
1648826580000|2022-04-01 15:23:00|1006.5|1005.9|1006.4|1005.4|1006.8|1005.9|1006.1|1005.2|5
1648826590000|2022-04-01 15:23:10|||||||||1
1648826600000|2022-04-01 15:23:20|1006.3|1005.3|1006.7|1006.1|1006.8|1006.2|1006.1|1005.3|5
1648826620000|2022-04-01 15:23:40|1007|1006.4|1007.2|1006.2|1007.2|1006.4|1007|1006.2|7
1648826630000|2022-04-01 15:23:50|1007.3|1006.3|1007.3|1006.3|1007.3|1006.3|1007.2|1006.2|4
1648826640000|2022-04-01 15:24:00|1007.1|1006.1|1006.1|1005.1|1007.1|1006.2|1006.1|1004.9|11
1648826650000|2022-04-01 15:24:10|1005.8|1005.2|1005.8|1004.8|1006.1|1005.2|1005|1003.8|37
1648826660000|2022-04-01 15:24:20|1005.7|1004.7|1006|1005|1006|1005|1005.7|1004.7|3
1648826670000|2022-04-01 15:24:30|1005.8|1005.2|1005.9|1004.9|1006|1005.4|1005.7|1004.9|5
1648826680000|2022-04-01 15:24:40|1005.7|1005.1|1006.6|1005.1|1006.6|1005.2|1005.7|1005.1|2
1648826690000|2022-04-01 15:24:50|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.4|1005.4|50
1648826700000|2022-04-01 15:25:00|||||||||1
1648826710000|2022-04-01 15:25:10|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|0
1648826720000|2022-04-01 15:25:20|1006.4|1005.8|1007.5|1006.5|1007.5|1006.5|1006|1005.4|12
1648826730000|2022-04-01 15:25:30|1007.7|1006.2|1007.3|1006.3|1007.7|1006.4|1007.3|1006.2|2
1648826740000|2022-04-01 15:25:40|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|5
1648826750000|2022-04-01 15:25:50|1007.3|1006.3|1007.4|1006.4|1007.4|1006.4|1007.1|1006.1|13
1648826760000|2022-04-01 15:26:00|1007.3|1006.3|1007|1006|1007.3|1006.5|1007|1006|6
1648826770000|2022-04-01 15:26:10|1006.8|1006.2|1006.7|1005.7|1007.2|1006.2|1006.6|1005.7|3
1648826780000|2022-04-01 15:26:20|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|0
1648826790000|2022-04-01 15:26:30|1006.5|1005.9|1006.8|1005.8|1007|1006|1006.5|1005.5|5
1648826800000|2022-04-01 15:26:40|1006.4||1006.4||1006.8||1006.4||0
1648826810000|2022-04-01 15:26:50|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|0
1648826820000|2022-04-01 15:27:00|1006.2|1005.6|1006.3|1005.7|1006.8|1005.8|1006.2|1005.5|3
1648826830000|2022-04-01 15:27:10|1006.4|1005.8|1006|1005.4|1006.4|1005.8|1005.9|1005.3|4
1648826840000|2022-04-01 15:27:20|1006.7|1005.7|1007.2|1005.7|1007.2|1006|1006.6|1005.7|6
1648826850000|2022-04-01 15:27:30|1006.9|1005.9|1006.9|1006.3|1007|1006.3|1006.6|1005.8|7
1648826860000|2022-04-01 15:27:40|1007|1006.4|1007.4|1006.8|1007.4|1006.8|1007|1006.3|16
1648826870000|2022-04-01 15:27:50|||||||||5
1648826880000|2022-04-01 15:28:00|1007.3|1006.7|1007.2|1006.2|1007.5|1006.9|1007.1|1006.2|24
1648826890000|2022-04-01 15:28:10|1007.1|1006.1|1007.4|1006.8|1007.5|1006.9|1007.1|1005.8|16
1648826900000|2022-04-01 15:28:20|1007.3|1006.7|1007.4|1006.8|1007.5|1006.8|1006.8|1006.2|2
1648826910000|2022-04-01 15:28:30|1007.3|1006.7|1006.8|1006.2|1007.5|1006.7|1006.8|1006.2|4
1648826920000|2022-04-01 15:28:40|1007.1|1006.5|1007.4|1006.4|1007.5|1006.8|1007.1|1006.4|23
1648826930000|2022-04-01 15:28:50|1007.3|1006.3|1009.2|1008.6|1010.9|1009.4|1007.2|1006.3|15
1648826940000|2022-04-01 15:29:00|1009.4|1008.4|1007.5|1006.9|1009.4|1008.5|1007.5|1006.6|24
1648826950000|2022-04-01 15:29:10|1008.1|1007.5|1008.2|1007.6|1008.3|1007.7|1007.6|1007|33
1648826960000|2022-04-01 15:29:20|1008.3|1007.7|1009.3|1008.3|1009.4|1008.6|1008.3|1007.3|11
1648826970000|2022-04-01 15:29:30|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|0
1648826980000|2022-04-01 15:29:40|1009.1|1008.5|1008.7|1008.1|1009.1|1008.5|1008.7|1008.1|3
1648826990000|2022-04-01 15:29:50|1008.6|1007.6|1008.3|1007.3|1008.6|1007.6|1008|1007.3|7
1648827000000|2022-04-01 15:30:00|1009.3|1008.3|1010.4|1008.9|1010.5|1009.5|1009.1|1008.3|41
1648827010000|2022-04-01 15:30:10|1010.2|1008.7|1009.8|1008.8|1010.2|1008.8|1009.4|1008.6|1
1648827020000|2022-04-01 15:30:20|||||||||2
1648827030000|2022-04-01 15:30:30|1009.9|1008.4|1009.4|1008.4|1009.9|1008.4|1009.4|1008.4|0
1648827040000|2022-04-01 15:30:40|1009.1|1008.5|1009.4|1008.8|1009.4|1008.8|1009.1|1008.4|4
1648827050000|2022-04-01 15:30:50|1010.1|1009.1|1010.4|1009.4|1011.5|1010|1010.1|1009.1|7
1648827060000|2022-04-01 15:31:00|1011.2|1009.7|1010.6|1009.6|1011.2|1010|1010.1|1009.1|10
1648827070000|2022-04-01 15:31:10|1010.5|1009.9|1010.4|1009.4|1010.7|1010|1010.3|1009.4|7
1648827080000|2022-04-01 15:31:20|1010.1|1009.5|1010.6|1009.6|1010.6|1009.6|1010.1|1009.5|5
1648827090000|2022-04-01 15:31:30|1010.4|1010|1012.2|1011.6|1012.2|1011.6|1010.4|1009.8|9
1648827100000|2022-04-01 15:31:40|1012.1|1011.5|1011.8|1011.2|1012.3|1011.6|1011.7|1010.7|8
1648827110000|2022-04-01 15:31:50|1011.7|1010.7|1012.4|1011.4|1012.4|1011.4|1011.4|1010.6|6
1648827120000|2022-04-01 15:32:00|1012.3|1011.3|1011.5|1010.9|1012.5|1011.4|1011.5|1010.6|15
1648827130000|2022-04-01 15:32:10|1011.8|1011.2|1012.2|1011.6|1012.2|1011.6|1011.8|1011.2|6
1648827140000|2022-04-01 15:32:20|1012.3|1010.8|1011.9|1010.9|1012.3|1011.1|1011.7|1010.7|3
1648827150000|2022-04-01 15:32:30|1011.7|1011.1|1012.8|1011.8|1012.8|1011.9|1011.7|1011.1|7
1648827160000|2022-04-01 15:32:40|1012.9|1012.2|1014.2|1013.2|1014.2|1013.3|1012.9|1012.2|24
1648827170000|2022-04-01 15:32:50|1015.8|1014.3|1015.7|1014.7|1015.8|1014.7|1014.7|1014|10
1648827180000|2022-04-01 15:33:00|1015|1014|1014.8|1014.2|1015.2|1014.2|1014.8|1013.9|8
1648827190000|2022-04-01 15:33:10|1015|1014.4|1015.4|1014.8|1015.7|1015|1015|1014.4|5
1648827200000|2022-04-01 15:33:20|1015.7|1014.7|1015.3|1013.8|1015.7|1014.8|1014.6|1013.8|6
1648827210000|2022-04-01 15:33:30|1015.2|1013.7|1014.2|1013.6|1015.3|1014|1014.2|1013.5|6
1648827220000|2022-04-01 15:33:40|1014.5|1013.5|1014.5|1013.9|1014.5|1013.9|1014.3|1013.5|3
1648827230000|2022-04-01 15:33:50|1014.4|1013.4|1013.8|1013.2|1014.4|1013.6|1013.8|1013.1|9
1648827240000|2022-04-01 15:34:00|1013.7|1012.7|1011.8|1011.2|1013.9|1012.7|1011.8|1011|7
1648827250000|2022-04-01 15:34:10|1011.6|1010.8|1010.9|1009.9|1011.6|1010.8|1010.4|1009.7|44
1648827260000|2022-04-01 15:34:20|1010.7|1010.1|1011.1|1010.1|1011.1|1010.3|1010.7|1009.9|28
1648827270000|2022-04-01 15:34:30|1010.9|1010.3|1010.7|1010.1|1010.9|1010.3|1010.6|1010|13
1648827280000|2022-04-01 15:34:40|||||||||6
1648827290000|2022-04-01 15:34:50|1010.3|1008.8|1009.4|1008.4|1010.3|1008.8|1008.9|1008.3|13
1648827300000|2022-04-01 15:35:00|1009.3|1008.3|1010.4|1009.4|1010.7|1009.4|1009|1008.3|12
1648827310000|2022-04-01 15:35:10|1010.3|1009.3|1011.2|1010.2|1011.2|1010.3|1010.3|1009.3|5
1648827320000|2022-04-01 15:35:20|1010.8|1009.7|1010.8|1009.8|1010.8|1009.8|1010.8|1009.7|7
1648827330000|2022-04-01 15:35:30|1010.6|1010|1009.6|1008.6|1010.6|1010|1009.3|1008.4|4
1648827340000|2022-04-01 15:35:40|1009.2||1009.2||1009.2||1009.2||2
1648827350000|2022-04-01 15:35:50|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|9
1648827360000|2022-04-01 15:36:00|1009.1|1008.5|1009.2|1008.6|1009.4|1008.6|1009.1|1008.4|9
1648827370000|2022-04-01 15:36:10|1009.5|1008.9|1009.3|1008.7|1009.6|1008.9|1009.3|1008.6|3
1648827380000|2022-04-01 15:36:20|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|0
1648827390000|2022-04-01 15:36:30|1009.3|1008.7|1010.6|1009.1|1010.6|1009.6|1009.3|1008.7|11
1648827400000|2022-04-01 15:36:40|1010.3|1009.3|1010.7|1010.1|1011|1010.4|1010.2|1009.3|12
1648827410000|2022-04-01 15:36:50|1010.8|1009.8|1010|1009|1010.8|1009.8|1009.5|1008.7|19
1648827420000|2022-04-01 15:37:00|1010.1|1009.1|1009.9|1008.9|1010.3|1009.1|1009.9|1008.8|5
1648827430000|2022-04-01 15:37:10|1009.8|1008.8|1009.6|1008.6|1009.8|1008.8|1009.6|1008.6|4
1648827440000|2022-04-01 15:37:20|1009.3|1008.7|1008.1|1007.1|1009.3|1008.7|1008.1|1007.1|24
1648827450000|2022-04-01 15:37:30|1007.9|1007.3|1008|1007.4|1008|1007.4|1007.9|1007.3|3
1648827460000|2022-04-01 15:37:40|1008.5|1007.9|1008.6|1007.6|1008.6|1007.9|1008.1|1007.5|11
1648827480000|2022-04-01 15:38:00|1008.2|1007.4|1007.1|1006.1|1008.4|1007.5|1007.1|1006.1|5
1648827490000|2022-04-01 15:38:10|1007.2|1006.2|1007.1|1006.5|1007.5|1006.6|1007|1006|1
1648827500000|2022-04-01 15:38:20|1007.2|1006.6|1007.5|1006.9|1008|1007|1007.2|1006.5|3
1648827510000|2022-04-01 15:38:30|1007.6|1007|1007|1006.4|1007.6|1007|1006.9|1006.3|17
1648827520000|2022-04-01 15:38:40|1006.5|1006|1006.3|1005.3|1006.5|1006|1006.3|1005.3|5
1648827530000|2022-04-01 15:38:50|1006|1005.4|1006.2|1004.7|1006.2|1005.4|1005.5|1004.5|8
1648827540000|2022-04-01 15:39:00|1006|1005|1005.8|1004.8|1006.2|1005.2|1005.8|1004.7|11
1648827550000|2022-04-01 15:39:10|1005.5|1004.9|1005.8|1004.8|1005.8|1004.9|1005.1|1004.5|5
1648827560000|2022-04-01 15:39:20|1005.6|1005|1005.8|1004.8|1005.8|1005|1005.6|1004.8|1
1648827570000|2022-04-01 15:39:30|1005.9|1004.9|1005.7|1005.1|1006|1005.4|1005.6|1004.9|4
1648827580000|2022-04-01 15:39:40|1005.8|1005.2|1006.1|1005.5|1006.4|1005.5|1005.8|1005.2|3
1648827590000|2022-04-01 15:39:50|1006.4|1005.4|1006.5|1005.5|1006.8|1005.7|1006.3|1005.3|5
1648827600000|2022-04-01 15:40:00|1006.8|1005.3|1007.2|1006.2|1007.2|1006.3|1006.4|1005.3|18
1648827610000|2022-04-01 15:40:10|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|0
1648827620000|2022-04-01 15:40:20|1006.8|1006.2|1006.5|1005.5|1006.8|1006.2|1006.2|1005.5|7
1648827630000|2022-04-01 15:40:30|1006.6|1005.6|1007.7|1006.7|1007.7|1006.7|1006.6|1005.6|10
1648827640000|2022-04-01 15:40:40|1008|1007|1008.1|1007.1|1008.9|1007.5|1008|1006.8|5
1648827650000|2022-04-01 15:40:50|1008.2|1007.2|1008.1|1007.5|1008.2|1007.5|1008.1|1007.2|2
1648827660000|2022-04-01 15:41:00|1008.7|1007.2|1008.3|1007.7|1008.8|1008|1008.2|1007.2|6
1648827670000|2022-04-01 15:41:10|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|0
1648827680000|2022-04-01 15:41:20|1008.3|1007.7|1007.3|1006.7|1008.6|1007.7|1007.3|1006.6|4
1648827690000|2022-04-01 15:41:30|1007.4|1006.3|1006.8|1006.2|1007.4|1006.3|1006.5|1005.7|7
1648827700000|2022-04-01 15:41:40|1007.7|1006.5|1007.5|1006.5|1007.7|1006.5|1007.5|1006.5|6
1648827710000|2022-04-01 15:41:50|1007.7|1007.1|1008.3|1007.7|1008.7|1007.7|1007.7|1007.1|3
1648827720000|2022-04-01 15:42:00|1008.4|1007.8|1007.3|1006.3|1008.4|1007.8|1007.3|1006.3|3
1648827730000|2022-04-01 15:42:10|1007|1006.4|1006.7|1006.1|1007|1006.4|1006.7|1006.1|1
1648827740000|2022-04-01 15:42:20|1006.6|1006|1006.7|1006.1|1006.8|1006.1|1006.3|1005.7|5
1648827750000|2022-04-01 15:42:30|1006.6|1006|1007|1006.4|1007|1006.4|1006.6|1006|3
1648827760000|2022-04-01 15:42:40|1007.1|1006.1|1006.9|1005.9|1007.1|1006.1|1006.7|1005.9|4
1648827770000|2022-04-01 15:42:50|1007.2|1005.7|1006.8|1005.8|1007.2|1005.9|1006.8|1005.7|0
1648827780000|2022-04-01 15:43:00|1007|1006|1006.9|1006.3|1007|1006.4|1006.9|1006|4
1648827790000|2022-04-01 15:43:10|1007|1006.4|1006.7|1006.1|1007|1006.4|1006.7|1006|3
1648827800000|2022-04-01 15:43:20|1006.6|1006|1006.5|1005.9|1006.6|1006|1006.3|1005.7|6
1648827810000|2022-04-01 15:43:30|1007.4|1006.4|1007.8|1006.8|1008|1006.8|1007.4|1006.4|6
1648827820000|2022-04-01 15:43:40|1008.5|1007.5|1008.2|1007.2|1008.5|1007.5|1008.2|1006.9|2
1648827830000|2022-04-01 15:43:50|1008.1|1007.5|1009|1008.4|1009.1|1008.4|1008.1|1007.4|5
1648827840000|2022-04-01 15:44:00|1009.3|1008.3|1008.4|1007.4|1009.5|1008.6|1008.3|1007.3|7
1648827850000|2022-04-01 15:44:10|1008.7|1007.2|1008.5|1007.5|1008.7|1007.5|1008.3|1007.1|3
1648827860000|2022-04-01 15:44:20|1008.1|1007.3|1008.8|1007.8|1009|1007.8|1008.1|1007.3|9
1648827870000|2022-04-01 15:44:30|1009.1|1008.1|1008.8|1007.8|1009.4|1008.1|1008.8|1007.7|4
1648827880000|2022-04-01 15:44:40|1008.9|1007.4|1008.6|1008|1008.9|1008|1008.5|1007.4|3
1648827890000|2022-04-01 15:44:50|1008.5|1007.9|1008.4|1007.8|1008.5|1007.9|1008.4|1007.5|1
1648827900000|2022-04-01 15:45:00|1008.5|1007.9|1008.6|1008|1008.6|1008|1008.5|1007.5|4
1648827910000|2022-04-01 15:45:10|1008.8|1007.8|1008.9|1008.3|1008.9|1008.3|1008.4|1007.5|9
1648827920000|2022-04-01 15:45:20|1009.1|1008.5|1009.9|1008.9|1010|1009.1|1009.1|1008.5|11
1648827930000|2022-04-01 15:45:30|1010|1009|1010.8|1009.3|1010.8|1009.4|1009.9|1008.9|4
1648827940000|2022-04-01 15:45:40|1010.5|1009.5|1012.1|1011.1|1012.3|1011.6|1010.3|1009.5|19
1648827950000|2022-04-01 15:45:50|1012.2|1011.2|1013|1011.5|1013|1011.7|1011.7|1011.1|10
1648827960000|2022-04-01 15:46:00|1013.3|1011.8|1012.5|1011.9|1013.7|1012.6|1012.5|1011.8|21
1648827970000|2022-04-01 15:46:10|1012.3|1011.7|1012.3|1011.7|1012.3|1011.7|1012.3|1011.7|3
1648827980000|2022-04-01 15:46:20|1012.5|1011.9|1012.5|1011.9|1012.5|1011.9|1012.5|1011.9|0
1648827990000|2022-04-01 15:46:30|1012.4|1010.9|1011.4|1010.8|1012.4|1010.9|1011.4|1010.5|13
1648828000000|2022-04-01 15:46:40|1011.2|1010.6|1011.3|1010.3|1011.9|1010.7|1011.2|1010.3|5
1648828010000|2022-04-01 15:46:50|1011.2|1010.6|1011.5|1010.5|1011.6|1010.6|1011.2|1010.5|1
1648828020000|2022-04-01 15:47:00|1011.6|1010.6|1010.9|1010.3|1011.8|1011|1010.9|1010.2|5
1648828030000|2022-04-01 15:47:10|1011|1009.5|1010.4|1008.9|1011|1009.6|1010.4|1008.9|5
1648828040000|2022-04-01 15:47:20|1010.2|1008.7|1009.5|1008.9|1010.2|1008.9|1009.5|1008.7|4
1648828050000|2022-04-01 15:47:30|1009.7|1008.7|1010.7|1009.2|1010.9|1009.7|1009.7|1008.7|9
1648828060000|2022-04-01 15:47:40|1010.4|1009.8|1010.9|1010.3|1010.9|1010.3|1010.2|1009.3|10
1648828070000|2022-04-01 15:47:50|1010.8|1010.2|1010.6|1010|1010.9|1010.3|1010.6|1009.6|11
1648828080000|2022-04-01 15:48:00|1010.7|1010.1|1010.4|1008.9|1010.8|1010.1|1010.1|1008.9|5
1648828090000|2022-04-01 15:48:10|1010|1009|1010|1009|1010|1009|1010|1009|2
1648828100000|2022-04-01 15:48:20|1009.6|1008.9|1011.2|1009.7|1011.2|1009.7|1009.5|1008.9|27
1648828110000|2022-04-01 15:48:30|1010.8|1010.2|1011.3|1009.8|1011.3|1010.2|1010.8|1009.7|2
1648828120000|2022-04-01 15:48:40|1011.1|1010.1|1011.4|1009.9|1011.4|1010.7|1011.1|1009.9|3
1648828130000|2022-04-01 15:48:50|1011|1010|1011.1|1009.6|1011.1|1010.1|1011|1009.6|0
1648828140000|2022-04-01 15:49:00|1010.4|1009.8|1010.2|1009.6|1010.5|1009.8|1010.2|1009.2|7
1648828150000|2022-04-01 15:49:10|1010.3|1009.7|1010.3|1009.7|1010.4|1009.8|1010.3|1009.7|0
1648828160000|2022-04-01 15:49:20|1010.2|1009.6|1010.3|1009.7|1010.3|1009.7|1010.2|1009.6|0
1648828170000|2022-04-01 15:49:30|1010.4|1008.9|1009.5|1008.9|1010.4|1009.1|1009.5|1008.8|14
1648828180000|2022-04-01 15:49:40|1009.6|1009|1009.6|1009|1009.6|1009|1009.6|1009|7
1648828190000|2022-04-01 15:49:50|1009.5|1008.9|1010|1009|1010|1009|1009.5|1008.8|9
1648828200000|2022-04-01 15:50:00|1009.9|1008.9|1009.9|1009.3|1010|1009.3|1009.8|1008.9|0
1648828210000|2022-04-01 15:50:10|1010|1009|1009.9|1008.9|1010|1009|1009.9|1008.9|5
1648828220000|2022-04-01 15:50:20|1010|1009|1009.4|1008.8|1010|1009|1009.4|1008.8|20
1648828230000|2022-04-01 15:50:30|1009.3|1008.7|1008.6|1008|1009.3|1008.7|1008.6|1007.7|5
1648828240000|2022-04-01 15:50:40|1009.2|1008.2|1009.5|1008.5|1009.6|1008.5|1009.2|1008.1|1
1648828250000|2022-04-01 15:50:50|1009.2|1008.6|1009.2|1008.2|1009.2|1008.6|1009.2|1008.2|0
1648828260000|2022-04-01 15:51:00|1008.9|1008.3|1008.8|1008.2|1008.9|1008.3|1008.8|1008.2|2
1648828270000|2022-04-01 15:51:10|1008.6|1008|1008.3|1007.3|1008.6|1008|1008|1007.1|7
1648828280000|2022-04-01 15:51:20|||||||||2
1648828290000|2022-04-01 15:51:30|1008.1|1007.5|1009.4|1007.9|1009.4|1007.9|1008.1|1007.5|3
1648828300000|2022-04-01 15:51:40|1009.3|1007.8|1009.2|1007.7|1009.3|1007.8|1009.2|1007.7|2
1648828310000|2022-04-01 15:51:50|1008.9|1007.9|1008.7|1007.2|1009|1007.9|1008.5|1007.2|3
1648828320000|2022-04-01 15:52:00|1008.4|1007.4|1008.3|1007.3|1008.4|1007.4|1008.3|1007.3|2
1648828330000|2022-04-01 15:52:10|1008|1007.4|1007|1006.4|1008.2|1007.4|1007|1006.4|4
1648828340000|2022-04-01 15:52:20|1006.8|1006.2|1007.7|1006.7|1007.9|1006.9|1006.7|1006.1|7
1648828350000|2022-04-01 15:52:30|1007.8|1006.8|1007.5|1006.9|1007.8|1006.9|1007.5|1006.8|0
1648828360000|2022-04-01 15:52:40|1007.2|1006.2|1007.5|1006.5|1007.7|1006.5|1007.2|1006.2|3
1648828380000|2022-04-01 15:53:00|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|0
1648828390000|2022-04-01 15:53:10|1006.7|1006.1|1006.2|1005.6|1006.9|1006.1|1006.2|1005.3|5
1648828400000|2022-04-01 15:53:20|||||||||1
1648828410000|2022-04-01 15:53:30|1006.4|1005.8|1006|1005.4|1006.4|1005.8|1006|1005.4|4
1648828420000|2022-04-01 15:53:40|1006.2|1004.7|1006.2|1005.2|1006.3|1005.3|1005.6|1004.7|2
1648828430000|2022-04-01 15:53:50|1006.4|1004.9|1006.4|1005.8|1006.4|1005.8|1005.9|1004.7|4
1648828440000|2022-04-01 15:54:00|1006.3|1005.3|1006.3|1005.3|1006.3|1005.4|1006|1005.3|4
1648828450000|2022-04-01 15:54:10|1006|1005.4|1006.1|1005.5|1006.3|1005.5|1006|1005.2|7
1648828460000|2022-04-01 15:54:20|1006.2|1005.6|1006.5|1005.9|1007.3|1005.9|1006.2|1005.5|12
1648828470000|2022-04-01 15:54:30|1006.4|1005.8|1005.9|1005.3|1006.4|1005.8|1005.8|1004.7|7
1648828480000|2022-04-01 15:54:40|1005.8|1004.8|1005.5|1004.9|1005.8|1004.9|1005.5|1004.8|4
1648828490000|2022-04-01 15:54:50|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|4
1648828500000|2022-04-01 15:55:00|1005.5|1004.9|1005.2|1004.2|1005.7|1004.9|1005|1004.2|2
1648828510000|2022-04-01 15:55:10|1005.3|1004.3|1005.8|1004.8|1005.9|1005.1|1005|1004.3|7
1648828520000|2022-04-01 15:55:20|1005.6|1004.6|1005.9|1004.4|1005.9|1004.8|1005.5|1004.4|3
1648828530000|2022-04-01 15:55:30|1005.5|1004.5|1005|1004.4|1005.7|1004.7|1005|1004.4|4
1648828540000|2022-04-01 15:55:40|1004.8|1004.2|1005|1004.4|1005|1004.4|1004.8|1004.2|1
1648828550000|2022-04-01 15:55:50|1005.2|1004.6|1005.5|1004.5|1005.5|1004.6|1005.2|1004.5|6
1648828560000|2022-04-01 15:56:00|||||||||1
1648828570000|2022-04-01 15:56:10|1005.3|1004.7|1004.9|1004.3|1005.3|1004.7|1004.9|1004.3|1
1648828580000|2022-04-01 15:56:20|||||||||3
1648828600000|2022-04-01 15:56:40|1005|1004|1005|1004|1005|1004.1|1004.7|1004|6
1648828610000|2022-04-01 15:56:50|1004.6|1003.7|1004.4|1003.8|1004.6|1003.8|1004.3|1003.7|4
1648828620000|2022-04-01 15:57:00|1004.5|1003.5|1004.1|1003.5|1004.5|1003.7|1004.1|1003.5|18
1648828630000|2022-04-01 15:57:10|1004.5|1003.6|1004.5|1003.9|1004.5|1003.9|1004.1|1003.5|3
1648828640000|2022-04-01 15:57:20|1004.7|1003.7|1004.8|1003.8|1004.8|1003.8|1004.7|1003.7|5
1648828650000|2022-04-01 15:57:30|1004.5|1003.9|1004.8|1003.8|1004.8|1003.9|1004.5|1003.7|0
1648828660000|2022-04-01 15:57:40|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|5
1648828670000|2022-04-01 15:57:50|1004.3|1003.7|1004.5|1003.9|1004.5|1003.9|1004.3|1003.7|3
1648828680000|2022-04-01 15:58:00|||||||||2
1648828690000|2022-04-01 15:58:10|1004.6|1004|1004.5|1003.9|1004.8|1004|1004.5|1003.8|11
1648828700000|2022-04-01 15:58:20|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1
1648828710000|2022-04-01 15:58:30|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|3
1648828720000|2022-04-01 15:58:40|||||||||1
1648828730000|2022-04-01 15:58:50|1004.2|1003.6|1004.1|1003.5|1004.2|1003.6|1004|1003.4|19
1648828740000|2022-04-01 15:59:00|1004.2|1003.6|1004.1|1003.5|1004.3|1003.7|1004.1|1003.5|1
1648828750000|2022-04-01 15:59:10|1004|1003.4|1005.3|1003.8|1005.3|1004|1004|1003.4|14
1648828760000|2022-04-01 15:59:20|1005.1|1004.1|1005|1004|1005.4|1004.1|1005|1003.9|0
1648828770000|2022-04-01 15:59:30|1004.5|1003.5|1004.4|1003.8|1004.6|1003.8|1004.4|1003.5|3
1648828780000|2022-04-01 15:59:40|1004.8|1003.7|1005.2|1003.7|1005.2|1003.7|1004.8|1003.7|4
1648828790000|2022-04-01 15:59:50|1005|1004|1005.1|1004.1|1005.1|1004.1|1005|1004|2
1648828800000|2022-04-01 16:00:00|1005.2|1004.2|1005.1|1004.5|1005.2|1004.5|1005.1|1004.2|0
1648828810000|2022-04-01 16:00:10|1004.9|1003.9|1004.9|1003.9|1004.9|1004|1004.3|1003.5|10
1648828820000|2022-04-01 16:00:20|||||||||3
1648828830000|2022-04-01 16:00:30|1004.6|1004|1004.6|1004|1004.6|1004|1004.6|1004|0
1648828840000|2022-04-01 16:00:40|1004.5|1003.9|1004.6|1004|1004.6|1004|1004.5|1003.9|50
1648828850000|2022-04-01 16:00:50|1004.5|1003.9|1004.1|1003.5|1004.5|1003.9|1004|1003.4|2
1648828860000|2022-04-01 16:01:00|1004.4|1003.8|1004.6|1004|1004.8|1004|1004.4|1003.5|12
1648828870000|2022-04-01 16:01:10|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|0
1648828880000|2022-04-01 16:01:20|1004.6|1004|1004.8|1003.8|1004.8|1004|1004.6|1003.7|8
1648828890000|2022-04-01 16:01:30|1004.4||1004.4||1004.4||1004.4||0
1648828900000|2022-04-01 16:01:40|1004.5|1003.9|1004.6|1004|1004.7|1004.1|1004.5|1003.9|6
1648828910000|2022-04-01 16:01:50|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1004.7|1004.1|1
1648828920000|2022-04-01 16:02:00|1005|1004|1004.9|1004.3|1005|1004.4|1004.9|1004|5
1648828930000|2022-04-01 16:02:10|1005|1004|1004.8|1003.8|1005|1004.1|1004.7|1003.8|2
1648828940000|2022-04-01 16:02:20|1004.6|1004|1004.7|1004.1|1004.7|1004.1|1004.5|1003.9|2
1648828950000|2022-04-01 16:02:30|1004.8|1004.2|1005.3|1004.3|1005.3|1004.3|1004.8|1004.2|5
1648828960000|2022-04-01 16:02:40|1005.7|1004.2|1005.3|1004.3|1005.7|1004.3|1005.3|1004.2|0
1648828970000|2022-04-01 16:02:50|1005.2|1003.7|1004.3|1003.7|1005.2|1004.2|1004.3|1003.7|13
1648828980000|2022-04-01 16:03:00|1004.4|1003.8|1004.7|1003.7|1004.7|1003.9|1004.4|1003.7|4
1648828990000|2022-04-01 16:03:10|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|0
1648829000000|2022-04-01 16:03:20|1004.7|1003.7|1003.9|1003.3|1004.7|1003.9|1003.9|1003.3|7
1648829010000|2022-04-01 16:03:30|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.4|0
1648829020000|2022-04-01 16:03:40|1004.1|1003.5|1004.2|1003.6|1004.2|1003.6|1004.1|1003.5|4
1648829030000|2022-04-01 16:03:50|1004.1|1003.5|1004.2|1003.6|1004.2|1003.6|1004.1|1003.5|6
1648829050000|2022-04-01 16:04:10|1004.3|1003.7|1004.1|1003.5|1004.3|1003.7|1004.1|1003.5|5
1648829060000|2022-04-01 16:04:20|1004|1003.4|1004|1003.4|1004|1003.4|1003.8|1003.2|7
1648829070000|2022-04-01 16:04:30|1003.9|1003.3|1003.9|1003.3|1004|1003.4|1003.9|1003.3|3
1648829080000|2022-04-01 16:04:40|1003.8|1003.2|1004|1003.4|1004|1003.4|1003.8|1003.2|0
1648829090000|2022-04-01 16:04:50|1003.8|1003.2|1004.3|1003.3|1004.3|1003.6|1003.8|1003.2|9
1648829100000|2022-04-01 16:05:00|1004|1003|1003.9|1002.9|1004|1003.2|1003.6|1002.8|9
1648829110000|2022-04-01 16:05:10|1003.8|1002.8|1003.7|1003.1|1003.8|1003.1|1003.5|1002.8|3
1648829120000|2022-04-01 16:05:20|1003.6|1003|1003.4|1002.8|1003.6|1003|1003.4|1002.8|0
1648829130000|2022-04-01 16:05:30|1003.3|1002.7|1001.8|1000.3|1003.4|1002.8|1001.6|1000.3|10
1648829140000|2022-04-01 16:05:40|1001.6|1000.6|1001.4|1000.8|1001.9|1001.2|1000.9|1000.3|21
1648829150000|2022-04-01 16:05:50|1001.3|1000.7|1001|1000|1001.3|1000.7|1001|999.8|2
1648829160000|2022-04-01 16:06:00|1000.8|1000.2|1000.9|1000.3|1001|1000.4|1000.6|999.8|5
1648829170000|2022-04-01 16:06:10|1001|1000.4|1001|1000.4|1001|1000.4|1001|1000.4|2
1648829180000|2022-04-01 16:06:20|1000.9|1000.3|1001|1000.4|1001|1000.4|1000.8|1000.2|6
1648829190000|2022-04-01 16:06:30|1000.8|1000|1000.7|1000.1|1000.8|1000.2|1000.7|1000|1
1648829200000|2022-04-01 16:06:40|1000.5|999.9|1000.5|999.9|1000.8|999.9|1000.3|999.5|7
1648829210000|2022-04-01 16:06:50|1000.6|1000|1000.5|999.9|1001.2|1000|1000.5|999.7|4
1648829220000|2022-04-01 16:07:00|1000.4|999.5|1000.5|999.5|1000.5|999.9|1000.4|999.5|14
1648829230000|2022-04-01 16:07:10|1000.1|999.3|1000.5|999.5|1000.5|999.5|999.9|999.3|14
1648829240000|2022-04-01 16:07:20|1000.4|999.8|1000|999.4|1000.7|999.8|1000|999.2|6
1648829250000|2022-04-01 16:07:30|999.8|999.2|999.8|999.2|1000|999.4|999.8|999.2|4
1648829260000|2022-04-01 16:07:40|999.9|999.3|999.9|999.3|999.9|999.3|999.9|999.3|9
1648829270000|2022-04-01 16:07:50|1000.3|999.2|1000|999.4|1000.3|999.4|999.8|999.2|6
1648829280000|2022-04-01 16:08:00|1000.1|999.5|1000.1|999.5|1000.1|999.5|1000.1|999.5|2
1648829290000|2022-04-01 16:08:10|1000.5|999.9|1000.4|999.8|1000.5|999.9|1000.4|999.8|3
1648829300000|2022-04-01 16:08:20|1000.5|999.9|1000.4|999.8|1000.5|999.9|1000.4|999.8|0
1648829310000|2022-04-01 16:08:30|1000.3|999.7|1000.5|999.9|1000.5|999.9|1000.3|999.7|3
1648829320000|2022-04-01 16:08:40|1000.3|999.7|1000.7|1000.1|1001.2|1000.4|1000.3|999.7|4
1648829330000|2022-04-01 16:08:50|||||||||2
1648829340000|2022-04-01 16:09:00|1000.5|999.9|1000.5|999.5|1001.2|999.9|1000.4|999.5|8
1648829350000|2022-04-01 16:09:10|999.9|999.3|999|998|999.9|999.3|999|998|16
1648829360000|2022-04-01 16:09:20|998.7|998.1|999|998.4|999.4|998.6|998.7|998.1|6
1648829370000|2022-04-01 16:09:30|999.1|998.1|999.7|998.2|999.7|998.5|998.7|998.1|61
1648829380000|2022-04-01 16:09:40|999.4|998.4|999|998.4|999.4|998.5|999|998.3|23
1648829390000|2022-04-01 16:09:50|||||||||16
1648829400000|2022-04-01 16:10:00|999.3|998.3|999.4|998.8|999.5|998.9|999.3|998.3|3
1648829410000|2022-04-01 16:10:10|1000.4|999.4|999.4|998.8|1000.4|999.4|999.4|998.8|18
1648829420000|2022-04-01 16:10:20|999.7|998.2|999.5|998.5|999.7|998.5|999.5|998.2|12
1648829430000|2022-04-01 16:10:30|999.1|998.4|999.1|998.5|999.1|998.5|998.7|997.9|2
1648829440000|2022-04-01 16:10:40|999|998|998.7|997.2|999|998|998.7|997.2|4
1648829450000|2022-04-01 16:10:50|998.4|997.8|998.7|997.2|998.7|997.8|997.6|997|23
1648829460000|2022-04-01 16:11:00|998.4|997.4|998|997|998.4|997.4|998|996.9|1
1648829470000|2022-04-01 16:11:10|997.7|997.1|998.4|997.4|998.4|997.5|997.1|996.3|15
1648829480000|2022-04-01 16:11:20|998.6|997.1|997.1|996.5|998.6|997.3|997.1|996.4|9
1648829490000|2022-04-01 16:11:30|997.4|996.4|997.6|997|998.1|997|997.2|996.4|7
1648829500000|2022-04-01 16:11:40|997.8|996.8|997.8|996.8|997.8|996.9|997.5|996.8|4
1648829510000|2022-04-01 16:11:50|997.6|997|997.6|997|997.6|997|997.6|997|0
1648829520000|2022-04-01 16:12:00|997.8|996.8|997.3|995.8|997.8|996.8|996.5|995.8|62
1648829530000|2022-04-01 16:12:10|997.5|996.5|997.2|996.6|997.9|997|997.2|996.4|7
1648829540000|2022-04-01 16:12:20|997.3|996.7|998.3|997.3|998.4|997.3|997.3|996.7|4
1648829550000|2022-04-01 16:12:30|998|997|998|997|998.4|997.3|997.9|996.8|4
1648829560000|2022-04-01 16:12:40|997.7|997.1|997.3|996.7|997.7|997.1|997.3|996.7|2
1648829570000|2022-04-01 16:12:50|997.2|996.6|998.3|997.3|998.3|997.5|997.2|996.5|4
1648829580000|2022-04-01 16:13:00|998.5|997.5|998.4|997.4|998.7|997.7|998.4|997.1|6
1648829590000|2022-04-01 16:13:10|998.5|997.9|999.3|997.8|999.3|997.9|998.5|997.4|8
1648829600000|2022-04-01 16:13:20|998.9|997.4|998.7|997.2|998.9|997.4|998.2|996.9|2
1648829610000|2022-04-01 16:13:30|998.6|997.1|998.6|997.1|998.6|997.1|998.6|997.1|0
1648829620000|2022-04-01 16:13:40|998.7|997.2|998.7|997.2|998.7|997.2|998.7|997.2|1
1648829630000|2022-04-01 16:13:50|998.6|997.1|999|998|999.2|998|998.4|997.1|5
1648829640000|2022-04-01 16:14:00|998.8|997.8|998.7|997.7|998.8|997.8|998.6|997.6|2
1648829650000|2022-04-01 16:14:10|998.6|998|998.5|997.9|998.8|998|998.5|997.7|5
1648829660000|2022-04-01 16:14:20|998.4|997.8|998.7|997.7|998.7|997.8|998.4|997.6|3
1648829670000|2022-04-01 16:14:30|||||||||2
1648829680000|2022-04-01 16:14:40|||||||||2
1648829690000|2022-04-01 16:14:50|998.6|998|998.7|997.7|998.8|998.2|998.6|997.7|7
1648829700000|2022-04-01 16:15:00|998.6|998|998.8|998.2|998.8|998.2|998.6|998|3
1648829710000|2022-04-01 16:15:10|998.7|998.1|998.7|997.7|998.9|998.2|998.7|997.7|6
1648829720000|2022-04-01 16:15:20|998.4|997.8|998.6|997.6|998.7|997.8|998.4|997.6|2
1648829730000|2022-04-01 16:15:30|998|997|997.5|996.5|998.1|997|997.5|996.4|6
1648829740000|2022-04-01 16:15:40|997.3|996.7|998.4|997.4|998.4|997.4|997.2|995.9|8
1648829750000|2022-04-01 16:15:50|998.1|997.5|998.4|997.4|998.4|997.5|998.1|997.4|3
1648829760000|2022-04-01 16:16:00|||||||||15
1648829770000|2022-04-01 16:16:10|998.2|997.6|998.8|998.2|999.2|998.2|998.2|997.6|13
1648829780000|2022-04-01 16:16:20|999.1|998.5|999.2|998.2|999.4|998.5|999.1|998.2|3
1648829790000|2022-04-01 16:16:30|999.1|998.5|999.6|999|999.6|999|999.1|998.5|7
1648829800000|2022-04-01 16:16:40|999.7|999.1|999.5|998.9|999.7|999.1|999.5|998.9|15
1648829810000|2022-04-01 16:16:50|999.6|999|999.8|999.2|999.8|999.2|999.6|999|4
1648829820000|2022-04-01 16:17:00|999.6|999|998.9|998.3|999.8|999|998.9|998.3|5
1648829830000|2022-04-01 16:17:10|998.8|998.2|998.8|998.2|998.8|998.2|998.8|998.2|13
1648829840000|2022-04-01 16:17:20|1000|998.5|999.8|998.8|1000.1|998.8|999.7|998.3|11
1648829850000|2022-04-01 16:17:30|999.5|998.9|999.8|998.8|999.8|998.9|999.4|998.6|1
1648829860000|2022-04-01 16:17:40|999.5|998.9|999.7|998.7|999.7|998.9|999.5|998.6|0
1648829870000|2022-04-01 16:17:50|999.8|998.8|999.8|998.8|999.8|998.8|999.8|998.8|2
1648829880000|2022-04-01 16:18:00|999.7|998.7|999.5|998.5|999.7|998.7|999.5|998.5|4
1648829890000|2022-04-01 16:18:10|||||||||2
1648829900000|2022-04-01 16:18:20|999.7|998.2|999.3|998.3|999.7|998.3|999.3|998.2|3
1648829910000|2022-04-01 16:18:30|999|998.4|999|998.4|999|998.4|998.8|998.2|8
1648829930000|2022-04-01 16:18:50|999.9|998.9|1000|998.5|1000|998.9|999.1|998.5|5
1648829940000|2022-04-01 16:19:00|999.9|998.9|999.5|998.9|999.9|999|999.5|998.9|1
1648829950000|2022-04-01 16:19:10|999.8|998.8|999.9|998.9|999.9|998.9|999.8|998.8|2
1648829960000|2022-04-01 16:19:20|1000.1|999.5|1001|1000|1001|1000|1000.1|999.3|4
1648829970000|2022-04-01 16:19:30|1001.1|1000.1|1001|1000.4|1001.1|1000.4|1000.9|1000|0
1648829980000|2022-04-01 16:19:40|1000.6|1000|1000.6|1000|1000.6|1000|1000.6|1000|8
1648829990000|2022-04-01 16:19:50|1000.7|1000.1|1001.7|1000.7|1001.7|1000.7|1000.7|1000.1|3
1648830000000|2022-04-01 16:20:00|1001.6|1001|1003|1002|1003|1002|1001.6|1000.9|9
1648830010000|2022-04-01 16:20:10|1003.1|1002.5|1003.3|1002.3|1004.3|1003.7|1003.1|1002.3|16
1648830020000|2022-04-01 16:20:20|1003.2|1002.2|1003.1|1002.1|1004|1003|1003.1|1002.1|8
1648830030000|2022-04-01 16:20:30|1002.9|1002.3|1002.9|1001.4|1003.5|1002.5|1002.9|1001.4|14
1648830040000|2022-04-01 16:20:40|1002.6|1001.6|1002.3|1001.3|1002.6|1001.9|1002.3|1001.3|6
1648830050000|2022-04-01 16:20:50|1002|1001|1000.8|1000.2|1002.1|1001.1|1000.8|1000|5
1648830060000|2022-04-01 16:21:00|1000.9|1000.3|1000.6|1000|1001|1000.3|1000.6|1000|4
1648830070000|2022-04-01 16:21:10|||||||||6
1648830080000|2022-04-01 16:21:20|||||||||5
1648830090000|2022-04-01 16:21:30|1001|999.9|1001.2|1000.2|1001.4|1000.3|1001|999.8|23
1648830100000|2022-04-01 16:21:40|1001.4|999.9|1001.4|999.9|1001.4|999.9|1001.4|999.9|2
1648830110000|2022-04-01 16:21:50|1001.2|1000.2|1001.9|1000.4|1002.4|1000.9|1001.2|1000.2|4
1648830120000|2022-04-01 16:22:00|1001.8|1000.3|1001.4|999.9|1001.8|1000.6|1001.2|999.9|4
1648830130000|2022-04-01 16:22:10|1000.9|1000.3|1000.6|1000|1000.9|1000.3|1000.6|1000|4
1648830140000|2022-04-01 16:22:20|1000.5|999.5|1001.3|999.8|1001.3|999.8|1000.4|999.5|48
1648830150000|2022-04-01 16:22:30|1001|1000|1001|1000|1001|1000|1001|1000|0
1648830160000|2022-04-01 16:22:40|1000.6|999.3|1000.3|999.3|1000.6|999.3|1000.3|999.3|4
1648830170000|2022-04-01 16:22:50|1000|999.4|1000|999.4|1000|999.4|1000|999.4|1
1648830180000|2022-04-01 16:23:00|999.8|999.2|999.6|999|1000|999.4|999.5|998.7|3
1648830190000|2022-04-01 16:23:10|||||||||1
1648830200000|2022-04-01 16:23:20|||||||||2
1648830210000|2022-04-01 16:23:30|999.8|998.8|999.4|998.8|999.8|998.8|999.4|998.6|2
1648830220000|2022-04-01 16:23:40|999.3|998.7|999.1|998.5|999.3|998.7|999.1|998.5|4
1648830230000|2022-04-01 16:23:50|999|998.4|999.3|998.3|999.3|998.4|998.8|998.2|7
1648830240000|2022-04-01 16:24:00|999.5|998|999.5|998|999.5|998|999.5|998|0
1648830250000|2022-04-01 16:24:10|999.3|998.3|999.3|998.3|999.3|998.3|999.3|998.3|0
1648830260000|2022-04-01 16:24:20|999|998.4|999|998|999|998.4|999|998|0
1648830270000|2022-04-01 16:24:30|||||||||1
1648830280000|2022-04-01 16:24:40|998.7|998.1|998.7|998.1|998.8|998.2|998.7|998.1|6
1648830290000|2022-04-01 16:24:50|998.6|998|998.7|998.1|998.7|998.1|998.6|998|1
1648830300000|2022-04-01 16:25:00|999.2|998.6|1000.2|998.7|1000.2|998.9|999.2|998.6|4
1648830310000|2022-04-01 16:25:10|999.8|998.8|999.7|998.7|1000.2|998.8|999.7|998.7|2
1648830320000|2022-04-01 16:25:20|999.8|998.3|999.2|998.6|999.8|998.7|999.2|998.3|4
1648830330000|2022-04-01 16:25:30|998.9|997.9|998.8|997.8|998.9|998.1|998.7|997.8|29
1648830340000|2022-04-01 16:25:40|998.5|997.9|997.1|996.1|998.8|998.1|997.1|996.1|19
1648830350000|2022-04-01 16:25:50|997.3|996.3|997.3|996.3|997.3|996.3|997.3|996.3|4
1648830360000|2022-04-01 16:26:00|997.6|996.1|998.4|997.4|998.4|997.5|997.6|996.1|11
1648830370000|2022-04-01 16:26:10|998.5|997.5|998.5|997.5|998.5|997.5|998.5|997.5|0
1648830400000|2022-04-01 16:26:40|998.6|997.6|998.2|997.6|998.6|997.9|998.2|997.5|3
1648830420000|2022-04-01 16:27:00|998.5|997.9|998.8|997.8|999|998|998.5|997.5|9
1648830430000|2022-04-01 16:27:10|999|997.5|998.6|997.6|999|997.6|998.6|997.5|6
1648830440000|2022-04-01 16:27:20|998.5|997.5|998.2|997.6|998.5|997.6|998.2|997.5|3
1648830450000|2022-04-01 16:27:30|998.1|997.5|998|997.4|998.1|997.5|998|997.4|2
1648830460000|2022-04-01 16:27:40|998.2|996.7|997.9|997.3|998.2|997.3|997.8|996.7|5
1648830470000|2022-04-01 16:27:50|998|997.4|998.6|997.6|998.6|997.9|998|997.4|3
1648830480000|2022-04-01 16:28:00|998.4|997.8|999.5|998|999.5|998.1|998.3|997.6|6
1648830490000|2022-04-01 16:28:10|1000|998.5|1000.8|999.3|1000.8|999.8|999.4|998.2|8
1648830500000|2022-04-01 16:28:20|1000.5|999.5|1000.1|999.1|1000.8|999.5|999.9|998.9|5
1648830510000|2022-04-01 16:28:30|1000|999.4|1000.3|999.3|1000.8|999.4|1000|999|9
1648830520000|2022-04-01 16:28:40|1000|999|999.9|998.9|1000.2|999.1|999.9|998.7|2
1648830530000|2022-04-01 16:28:50|1000.3|999.3|1000.2|999.2|1000.5|999.4|1000|998.7|4
1648830540000|2022-04-01 16:29:00|1000.3|999.3|1000|999.4|1000.3|999.4|1000|999.3|2
1648830550000|2022-04-01 16:29:10|999.8|998.5|1000.3|999.3|1001.5|1000|999.8|998.5|5
1648830560000|2022-04-01 16:29:20|1000.2|999.6|1000.8|999.8|1001.2|999.9|1000.2|999.3|15
1648830570000|2022-04-01 16:29:30|1001.1|999.6|1001.2|999.7|1001.2|999.9|1000.9|999.6|0
1648830580000|2022-04-01 16:29:40|1000.9|999.9|1000.9|999.9|1000.9|1000.1|1000.6|999.8|5
1648830590000|2022-04-01 16:29:50|1000.8|999.8|1000.2|999.6|1000.8|999.9|1000.2|999.1|5
1648830600000|2022-04-01 16:30:00|1000.1|999.5|1000|999.4|1000.3|999.5|1000|999.3|2
1648830610000|2022-04-01 16:30:10|999.9|999.3|1000|999.4|1000|999.4|999.8|999.2|3
1648830620000|2022-04-01 16:30:20|1000.1|999.5|999.6|998.6|1000.1|999.5|999.6|998.3|6
1648830630000|2022-04-01 16:30:30|999.8|998.8|999.8|998.8|999.8|998.8|999.8|998.8|0
1648830640000|2022-04-01 16:30:40|999.7|998.7|999|998|999.7|998.7|999|997.9|5
1648830650000|2022-04-01 16:30:50|998.9|997.9|998.1|997.1|999.2|998.1|998.1|997|8
1648830660000|2022-04-01 16:31:00|997.8|996.8|997.4|996.8|997.8|997|997.4|996.8|0
1648830670000|2022-04-01 16:31:10|997.3|996.7|997|996.4|997.6|996.7|997|996.4|5
1648830680000|2022-04-01 16:31:20|||||||||10
1648830690000|2022-04-01 16:31:30|998.3|996.8|998|997|998.3|997|998|996.8|48
1648830700000|2022-04-01 16:31:40|998.2|996.7|997.8|996.8|998.2|996.9|997.8|996.7|3
1648830710000|2022-04-01 16:31:50|998|996.5|997.5|996.9|998|996.9|997.5|996.5|6
1648830720000|2022-04-01 16:32:00|997.4|996.8|996.7|996.1|997.4|996.8|996.6|996|63
1648830730000|2022-04-01 16:32:10|996.6|996|997.4|996.8|997.5|996.8|996.4|995.8|47
1648830740000|2022-04-01 16:32:20|997.5|996.5|997.4|996.8|997.6|996.8|997.4|996.5|3
1648830750000|2022-04-01 16:32:30|997.5|996.9|997.5|996.5|997.5|996.9|997|996|2
1648830760000|2022-04-01 16:32:40|997.3|996.7|997.3|996.7|997.3|996.7|997.3|996.7|1
1648830770000|2022-04-01 16:32:50|997.5|996.5|997.5|996|997.7|996.5|997.1|995.9|4
1648830780000|2022-04-01 16:33:00|997.3|996.3|997|996.4|997.4|996.5|996.9|996|2
1648830790000|2022-04-01 16:33:10|||||||||2
1648830800000|2022-04-01 16:33:20|997.2|996|996.8|995.8|997.2|996.2|996.5|995.7|7
1648830810000|2022-04-01 16:33:30|996.6|996|997.7|996.2|997.7|996.2|996.6|996|2
1648830820000|2022-04-01 16:33:40|997.5|996.5|997.5|996.5|997.5|996.5|997.5|996.5|0
1648830830000|2022-04-01 16:33:50|997.2|996.6|997.3|996.7|998|997|997.2|996.6|8
1648830840000|2022-04-01 16:34:00|997.6|997|997.7|997.1|998.2|997.2|997.3|996.5|4
1648830850000|2022-04-01 16:34:10|997.8|996.8|997.6|996.6|998|996.8|997.5|996.5|128
1648830860000|2022-04-01 16:34:20|997.8|996.8|997.8|996.8|997.8|996.8|997.8|996.8|106
1648830870000|2022-04-01 16:34:30|997.6|997|997.7|997.1|997.8|997.1|997.6|996.7|32
1648830880000|2022-04-01 16:34:40|997.5|996.9|997.5|996.9|997.6|997|997.5|996.9|2
1648830890000|2022-04-01 16:34:50|997.6|997|997.5|996.9|997.6|997|997.5|996.9|101
1648830900000|2022-04-01 16:35:00|997.4|996.8|996.9|995.9|997.4|996.8|996.5|995.5|13
1648830920000|2022-04-01 16:35:20|996.7|996.1|996.7|995.7|996.7|996.1|996.6|995.6|6
1648830930000|2022-04-01 16:35:30|996.8|995.8|996.8|995.8|996.8|996.1|996.7|995.8|13
1648830940000|2022-04-01 16:35:40|996.4|996.3|998.1|996.6|998.1|996.8|996.4|996.1|7
1648830950000|2022-04-01 16:35:50|997.6|996.1|997.3|996.3|997.6|996.3|997.3|996.1|5
1648830960000|2022-04-01 16:36:00|997.2|996.6|998.1|997.1|998.4|997.1|997.2|996.2|8
1648830970000|2022-04-01 16:36:10|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|0
1648830980000|2022-04-01 16:36:20|997.4|996.4|997.7|996.7|997.7|996.9|997.4|996.2|14
1648830990000|2022-04-01 16:36:30|997.4|996.8|997.3|996.7|997.4|996.8|997.3|996.7|7
1648831010000|2022-04-01 16:36:50|997.4|996.8|998.4|997.8|998.5|997.8|997.4|996.7|8
1648831020000|2022-04-01 16:37:00|998.5|997.5|998.5|997.5|998.5|997.8|997.9|997.2|38
1648831030000|2022-04-01 16:37:10|998.3|997.7|998.2|997.6|998.3|997.7|998.2|997.6|0
1648831040000|2022-04-01 16:37:20|998.3|997.7|998.4|997.8|998.4|997.8|998.3|997.7|1
1648831050000|2022-04-01 16:37:30|998.5|997.9|998.4|997.8|998.5|997.9|998.4|997.8|3
1648831070000|2022-04-01 16:37:50|998.5|997.9|998.5|997.9|998.6|998|998.4|997.8|2
1648831090000|2022-04-01 16:38:10|||||||||1
1648831100000|2022-04-01 16:38:20|997.9|997.3|998|997.4|998.1|997.5|997.9|997.3|55
1648831110000|2022-04-01 16:38:30|997.9|997.3|997.8|997.2|998|997.3|997.7|996.7|4
1648831120000|2022-04-01 16:38:40|997.9|997.3|997.9|997.3|997.9|997.3|997.9|997.3|6
1648831130000|2022-04-01 16:38:50|997.8|997.2|998.1|996.6|998.1|997.3|997.8|996.3|4
1648831140000|2022-04-01 16:39:00|998|996.5|998|996.5|998.1|996.6|998|996.5|0
1648831150000|2022-04-01 16:39:10|997.4|996.8|997.4|996.8|997.4|996.8|997.1|996.4|4
1648831160000|2022-04-01 16:39:20|997.3|996.7|997.3|996.7|997.3|996.7|997.3|996.7|5
1648831170000|2022-04-01 16:39:30|997.1|996.5|997.4|996.4|997.4|996.5|997.1|996.4|0
1648831180000|2022-04-01 16:39:40|996.9|995.9|996.1|995.5|996.9|995.9|996.1|995.3|19
1648831190000|2022-04-01 16:39:50|996.5|995.9|997.3|995.8|997.3|995.9|996.5|995.8|7
1648831200000|2022-04-01 16:40:00|996.9|995.9|996.5|995.9|996.9|995.9|996.5|995.9|0
1648831210000|2022-04-01 16:40:10|996.6|996|996.7|995.7|996.7|996|996.3|995.6|13
1648831220000|2022-04-01 16:40:20|996.6|995.6|996.6|995.6|996.6|995.6|996.6|995.6|1
1648831230000|2022-04-01 16:40:30|996|995.4|996|995.4|996|995.4|996|995.4|3
1648831240000|2022-04-01 16:40:40|||||||||6
1648831250000|2022-04-01 16:40:50|996.3|995.3|996.6|995.6|996.6|995.6|996.3|995.3|9
1648831260000|2022-04-01 16:41:00|996.5|995.5|996.5|995.5|996.5|995.7|996.3|995.5|1
1648831270000|2022-04-01 16:41:10|996.6|996|996.7|995.7|996.7|996.1|996.6|995.6|2
1648831280000|2022-04-01 16:41:20|996.8|995.3|996.4|995.4|996.8|995.9|996.3|995.3|3
1648831290000|2022-04-01 16:41:30|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|0
1648831300000|2022-04-01 16:41:40|996.1|995.5|996|995.4|996.1|995.5|996|995.4|1
1648831310000|2022-04-01 16:41:50|995.9|995.3|995.9|995.3|996|995.4|995.9|994.5|18
1648831320000|2022-04-01 16:42:00|995.8|995.2|996|995.4|996|995.4|995.6|994.8|42
1648831330000|2022-04-01 16:42:10|996.2|995.6|996|995.4|996.2|995.6|996|995.4|19
1648831350000|2022-04-01 16:42:30|996.4|995.2|996.4|995.4|996.7|995.4|996|995.2|13
1648831360000|2022-04-01 16:42:40|996.3|995.7|996.4|995.8|996.4|995.8|996.3|995.7|0
1648831370000|2022-04-01 16:42:50|996.9|996.3|996.8|996.2|996.9|996.3|996.8|996.2|6
1648831380000|2022-04-01 16:43:00|996.9|996.3|997|996.4|997.3|996.4|996.8|996.2|3
1648831390000|2022-04-01 16:43:10|997.1|996.5|997.5|996.5|997.5|996.5|997.1|996.5|3
1648831400000|2022-04-01 16:43:20|997.4|996.8|997.5|996.9|998|996.9|997.4|996.5|5
1648831420000|2022-04-01 16:43:40|997.4|996.4|997.1|996.5|997.4|996.5|997.1|996.4|4
1648831430000|2022-04-01 16:43:50|997.2|996.2|997.2|995.7|997.2|996.2|997|995.7|3
1648831440000|2022-04-01 16:44:00|997.1|995.6|996.7|995.7|997.1|995.8|996.7|995.6|2
1648831450000|2022-04-01 16:44:10|996.6|995.6|996.7|995.7|996.8|996.1|996.6|995.6|3
1648831460000|2022-04-01 16:44:20|996.4|995.8|996.4|995.8|996.4|995.8|996.4|995.8|4
1648831470000|2022-04-01 16:44:30|996.2|995.6|996.3|995.7|996.3|995.7|996.2|995.6|0
1648831480000|2022-04-01 16:44:40|996.4|995.4|996|995.4|996.4|995.5|996|995.3|52
1648831490000|2022-04-01 16:44:50|995.9|995.3|996.4|995.4|996.4|995.4|995.9|995.3|10
1648831510000|2022-04-01 16:45:10|996|995.5|996.1|995.5|996.2|995.6|996|995.5|2
1648831520000|2022-04-01 16:45:20|996|995.4|996|995.4|996|995.4|996|995.4|0
1648831530000|2022-04-01 16:45:30|995.9|995.3|995.9|995.3|995.9|995.3|995.9|995.3|0
1648831540000|2022-04-01 16:45:40|||||||||1
1648831550000|2022-04-01 16:45:50|996|995.4|996|995.4|996.4|995.6|996|995.4|11
1648831560000|2022-04-01 16:46:00|996.4||996.4||996.4||996.4||10
1648831570000|2022-04-01 16:46:10|996.3|995.7|996.3|995.7|996.3|995.7|996.3|995.7|3
1648831580000|2022-04-01 16:46:20|996.4|995.4|996.4|995.4|996.4|995.4|996.4|995.4|19
1648831590000|2022-04-01 16:46:30|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|0
1648831600000|2022-04-01 16:46:40|996.1|995.5|996.1|995.5|996.1|995.5|995.9|995.3|1
1648831610000|2022-04-01 16:46:50|996|995.4|995.9|995.3|996|995.4|995.9|995.3|1
1648831620000|2022-04-01 16:47:00|996.4|995.4|996.4|995.4|996.4|995.4|996.4|995.4|2
1648831630000|2022-04-01 16:47:10|996|995.3|996.4|995.4|996.4|995.4|995.7|994.7|25
1648831640000|2022-04-01 16:47:20|996.1|995.5|996.1|995.5|996.1|995.5|996.1|995.5|0
1648831650000|2022-04-01 16:47:30|||||||||1
1648831660000|2022-04-01 16:47:40|996|995.4|996|995.4|996|995.4|996|995.4|3
1648831670000|2022-04-01 16:47:50|||||||||11
1648831680000|2022-04-01 16:48:00|||||||||2
1648831690000|2022-04-01 16:48:10|996.1|995.5|996|995.4|996.2|995.6|996|995.4|5
1648831700000|2022-04-01 16:48:20|996.3|995.3|996.3|995.3|996.3|995.3|996.3|995.3|6
1648831720000|2022-04-01 16:48:40|996.2|995.6|996.1|995.5|996.2|995.6|996.1|995.5|0
1648831730000|2022-04-01 16:48:50|996.2|995.6|996.1|995.5|996.2|995.6|996.1|995.5|6
1648831740000|2022-04-01 16:49:00|996.2|995.6|996.8|995.8|996.9|995.9|996.2|995.6|7
1648831750000|2022-04-01 16:49:10|996.7|996.1|996.8|996.2|997|996.2|996.7|996|0
1648831760000|2022-04-01 16:49:20|996.9|996.3|997.2|996.6|997.2|996.6|996.9|996.3|2
1648831770000|2022-04-01 16:49:30|997.1|996.5|996.6|996|997.2|996.6|996.6|996|5
1648831780000|2022-04-01 16:49:40|996.5|995.9|996.3|995.7|996.5|995.9|996.1|995.3|10
1648831790000|2022-04-01 16:49:50|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|0
1648831800000|2022-04-01 16:50:00|996.1|995.5|996.4|995.8|996.5|995.8|996.1|995.4|7
1648831810000|2022-04-01 16:50:10|||||||||3
1648831820000|2022-04-01 16:50:20|996.3|995.7|996.4|995.8|996.4|995.8|996.3|995.7|2
1648831840000|2022-04-01 16:50:40|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|0
1648831850000|2022-04-01 16:50:50|996.3|995.7|996.4|995.8|996.4|995.8|996.3|995.7|2
1648831860000|2022-04-01 16:51:00|996.3|995.7|996.4|995.8|996.4|995.8|996.3|995.7|6
1648831870000|2022-04-01 16:51:10|996.3|995.7|996.4|995.8|996.4|995.8|996.2|995.6|6
1648831880000|2022-04-01 16:51:20|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|4
1648831890000|2022-04-01 16:51:30|996.1|995.5|995.9|995.3|996.1|995.5|995.9|995.3|9
1648831910000|2022-04-01 16:51:50|||||||||2
1648831920000|2022-04-01 16:52:00|995.5|994.9|995.7|995.1|996|995.3|995.5|994.5|52
1648831930000|2022-04-01 16:52:10|995.6|995|995.2|994.6|995.7|995.1|995.2|994.4|9
1648831940000|2022-04-01 16:52:20|994.4|993.4|994.3|993.7|994.8|993.7|994.3|993.3|9
1648831950000|2022-04-01 16:52:30|994.4|993.8|994.4|993.4|994.4|993.8|994.3|993.4|2
1648831960000|2022-04-01 16:52:40|994.2|993.6|994.7|993.7|994.7|993.8|994.1|993.5|6
1648831970000|2022-04-01 16:52:50|994.1|993.2|994.4|993.4|994.4|993.5|994.1|993.2|3
1648831980000|2022-04-01 16:53:00|994.1|993.5|994.7|993.7|994.7|993.9|994|993.4|8
1648831990000|2022-04-01 16:53:10|994.6|993.6|994.3|993.7|994.6|993.8|994.3|993.6|0
1648832000000|2022-04-01 16:53:20|994.5|993.5|994.6|993.6|994.6|993.6|994.5|993.5|10
1648832010000|2022-04-01 16:53:30|994.3|993.7|994|993.4|994.4|993.7|994|993.3|8
1648832020000|2022-04-01 16:53:40|993.9|993.3|994.8|993.8|994.8|993.9|993.9|993.3|4
1648832030000|2022-04-01 16:53:50|994.6|993.6|994.5|993.5|994.7|993.9|994.4|993.5|3
1648832040000|2022-04-01 16:54:00|994.3|993.7|995.7|994.2|995.7|994.3|994.3|993.7|8
1648832050000|2022-04-01 16:54:10|995.3|994.3|995.3|994.3|995.3|994.3|995.3|994.3|3
1648832060000|2022-04-01 16:54:20|995|994.4|995|994.4|995.3|994.5|995|994.3|2
1648832070000|2022-04-01 16:54:30|995.3|994.7|995.7|994.7|996|995.4|995.3|994.5|10
1648832080000|2022-04-01 16:54:40|995.5|994.9|995.7|995.1|995.8|995.1|995.5|994.8|3
1648832090000|2022-04-01 16:54:50|995.6|995|995.8|995.2|996|995.2|995.3|994.7|36
1648832100000|2022-04-01 16:55:00|995.5|994.8|995.5|994.9|995.5|994.9|995.5|994.8|30
1648832110000|2022-04-01 16:55:10|995.4|994.8|995.5|994.9|995.5|994.9|995.3|994.7|30
1648832120000|2022-04-01 16:55:20|995.4|994.8|995.5|994.9|995.5|994.9|995.4|994.8|0
1648832130000|2022-04-01 16:55:30|995.4|994.8|995|994.4|995.4|994.8|994.8|994.2|8
1648832140000|2022-04-01 16:55:40|995.6|994.6|995.5|994.5|995.7|995|995.5|994.5|11
1648832150000|2022-04-01 16:55:50|995.7|994.9|995.6|995|995.7|995.1|995.6|994.9|6
1648832160000|2022-04-01 16:56:00|995.8|995.2|995.6|995|995.8|995.2|995.6|995|3
1648832170000|2022-04-01 16:56:10|995.8|995.2|995.6|995|995.8|995.2|995.6|995|0
1648832190000|2022-04-01 16:56:30|995.5|994.9|995.5|994.9|995.5|994.9|995.5|994.9|0
1648832200000|2022-04-01 16:56:40|||||||||4
1648832210000|2022-04-01 16:56:50|995.3|994.3|995.4|994.8|995.4|994.8|995|994.3|14
1648832220000|2022-04-01 16:57:00|995.3|994.7|996|995.4|996.1|995.5|995.3|994.7|6
1648832230000|2022-04-01 16:57:10|996.2|995.6|996.8|996.2|997|996.2|996.2|995.6|5
1648832240000|2022-04-01 16:57:20|996.9|996.3|996.4|995.8|996.9|996.3|996.4|995.8|25
1648832250000|2022-04-01 16:57:30|996.2|995.6|996.4|995.8|996.4|995.8|996.2|995.6|8
1648832260000|2022-04-01 16:57:40|996.6|996|996.8|995.8|996.8|996.1|996.6|995.7|2
1648832270000|2022-04-01 16:57:50|996.9|995.9|996.6|996|996.9|996|996.6|995.9|43
1648832280000|2022-04-01 16:58:00|996.8|996.2|997.4|996.4|997.8|996.4|996.8|996.2|8
1648832290000|2022-04-01 16:58:10|997.8|996.8|997.8|996.8|997.8|996.8|997.8|996.8|12
1648832300000|2022-04-01 16:58:20|997.6|997|997.9|996.4|998.3|997|997.3|996.4|7
1648832310000|2022-04-01 16:58:30|998|996.5|997.5|996.9|998.3|997.7|997.4|996.4|23
1648832320000|2022-04-01 16:58:40|997.6|996.6|997.2|996.6|997.6|996.6|997.2|996.6|8
1648832330000|2022-04-01 16:58:50|997.4|996.4|997.8|996.8|997.8|996.8|997|996.1|7
1648832340000|2022-04-01 16:59:00|998|996.5|997.2|996.6|998|996.9|997.2|996.4|3
1648832350000|2022-04-01 16:59:10|997.4|996.8|998|996.5|998|996.9|997.4|996.5|5
1648832360000|2022-04-01 16:59:20|998.1|996.6|997.8|996.8|998.2|997.3|997.7|996.4|5
1648832370000|2022-04-01 16:59:30|997.6|997|997.4|996.8|997.6|997|997.4|996.8|0
1648832380000|2022-04-01 16:59:40|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|6
1648832390000|2022-04-01 16:59:50|997.7|997.1|997.9|996.9|997.9|997.1|997.7|996.9|5
1648832400000|2022-04-01 17:00:00|997.8|996.8|997.7|997.1|997.9|997.3|997.7|996.8|0
1648832410000|2022-04-01 17:00:10|997.9|996.9|997.6|997|997.9|997|997.6|996.9|2
1648832420000|2022-04-01 17:00:20|997.5|996.9|997.4|996.8|997.5|996.9|997.1|996.3|13
1648832430000|2022-04-01 17:00:30|997.2|996.6|997.2|996.6|997.3|996.7|997.2|996.6|3
1648832440000|2022-04-01 17:00:40|997.1|996.5|997.1|996.5|997.1|996.5|997|996.4|7
1648832450000|2022-04-01 17:00:50|997.2|996.6|997.6|996.6|997.6|996.7|997.1|996.5|11
1648832460000|2022-04-01 17:01:00|997.7|996.7|997.6|997|997.7|997|997.6|996.7|0
1648832470000|2022-04-01 17:01:10|||||||||3
1648832480000|2022-04-01 17:01:20|997.2|996.6|997.3|996.3|997.4|996.6|997.2|996.3|15
1648832490000|2022-04-01 17:01:30|997.1|996.5|997.1|996.5|997.1|996.5|996.8|996.2|3
1648832500000|2022-04-01 17:01:40|||||||||2
1648832510000|2022-04-01 17:01:50|996.8|996.1|996.7|995.7|997.1|996.3|996.7|995.6|2
1648832520000|2022-04-01 17:02:00|996.5|995.9|995.8|995.2|996.6|996|995.8|995.2|4
1648832530000|2022-04-01 17:02:10|995.7|995.1|995.3|994.7|995.7|995.1|995.3|994.7|2
1648832540000|2022-04-01 17:02:20|995.6|995|995.7|994.7|995.8|995|995.6|994.7|2
1648832550000|2022-04-01 17:02:30|995.5|994.9|995.5|994.5|995.5|994.9|995.5|994.5|1
1648832560000|2022-04-01 17:02:40|995.7|994.2|995.3|993.8|995.7|994.3|995.3|993.8|6
1648832570000|2022-04-01 17:02:50|995|994|994.6|994|995|994|994.6|993.9|0
1648832580000|2022-04-01 17:03:00|994.8|993.8|994.7|993.7|994.8|994|994.5|993.7|12
1648832590000|2022-04-01 17:03:10|994.5|993.9|994.7|993.7|994.8|993.9|994.5|993.3|7
1648832600000|2022-04-01 17:03:20|994.5|993.9|994.8|993.8|994.8|994|994.4|993.7|4
1648832610000|2022-04-01 17:03:30|994.5|993.9|994.5|993.9|994.5|993.9|994.5|993.9|0
1648832620000|2022-04-01 17:03:40|994.4|993.8|994.5|993.5|994.5|993.8|994.4|993.4|5
1648832630000|2022-04-01 17:03:50|994.1|993.3|994.3|993.3|994.3|993.3|994.1|993.3|5
1648832640000|2022-04-01 17:04:00|994.2|993.2|994|993.4|994.2|993.4|994|993.2|4
1648832650000|2022-04-01 17:04:10|||||||||4
1648832660000|2022-04-01 17:04:20|993.9|993.3|994.8|993.3|994.8|993.7|993.9|993|14
1648832670000|2022-04-01 17:04:30|994.5|993.5|994.8|993.3|994.8|993.5|994.5|993.3|3
1648832680000|2022-04-01 17:04:40|995.1|994.5|995.4|994.4|995.5|994.6|995.1|994.4|17
1648832690000|2022-04-01 17:04:50|995.5|994.5|995.8|994.3|995.8|994.8|995.4|994.3|3
1648832700000|2022-04-01 17:05:00|995.5|994.5|996.1|995.5|996.1|995.5|995.5|994.3|28
1648832710000|2022-04-01 17:05:10|996.4|995.4|995.9|995.3|996.4|995.5|995.9|995.3|20
1648832720000|2022-04-01 17:05:20|995.8|995.2|995.9|995.3|995.9|995.3|995.7|995.1|2
1648832730000|2022-04-01 17:05:30|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|0
1648832740000|2022-04-01 17:05:40|996.4|995.4|995.9|995.3|996.4|995.4|995.8|995.1|11
1648832760000|2022-04-01 17:06:00|995.8|995.2|996.2|995.2|996.2|995.2|995.8|994.9|18
1648832770000|2022-04-01 17:06:10|996.4|995.4|996.4|995.4|996.4|995.4|996.4|995.4|0
1648832780000|2022-04-01 17:06:20|996.1|995.5|996.1|995.5|996.1|995.5|996.1|995.5|2
1648832790000|2022-04-01 17:06:30|996.3|995.3|996.1|995.5|996.3|995.5|996.1|995.3|1
1648832800000|2022-04-01 17:06:40|996|995.4|996.1|995.1|996.1|995.5|996|995.1|3
1648832810000|2022-04-01 17:06:50|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|0
1648832820000|2022-04-01 17:07:00|||||||||3
1648832830000|2022-04-01 17:07:10|996.4|995.4|996.4|995.4|996.4|995.5|996.1|995.4|10
1648832840000|2022-04-01 17:07:20|996.1|995.5|996.1|995.5|996.2|995.6|996.1|995.5|0
1648832850000|2022-04-01 17:07:30|||||||||2
1648832860000|2022-04-01 17:07:40|997|996|996.5|995.5|997|996|996.1|995.2|4
1648832870000|2022-04-01 17:07:50|996.4|995.8|996.4|995.8|997|996.3|996.3|995.7|2
1648832880000|2022-04-01 17:08:00|996.6|996|996.2|995.2|996.6|996|996.1|995.1|8
1648832890000|2022-04-01 17:08:10|996.3|995.3|996.2|995.2|996.4|995.4|996.2|995.2|8
1648832900000|2022-04-01 17:08:20|996.3|995.7|996.3|995.7|996.3|995.7|996.3|995.7|3
1648832910000|2022-04-01 17:08:30||995.3||995.3||995.3||995.3|7
1648832920000|2022-04-01 17:08:40|996.2|995.2|996.2|995.2|996.3|995.5|996.1|995.2|13
1648832930000|2022-04-01 17:08:50|996.6|995.6|996.6|995.6|996.6|996|996.6|995.6|7
1648832940000|2022-04-01 17:09:00|996.7|996.1|997.1|996.1|997.2|996.4|996.7|996.1|16
1648832950000|2022-04-01 17:09:10|997.3|995.8|997|996|997.3|996.4|996.7|995.7|7
1648832960000|2022-04-01 17:09:20|996.7|996.1|997.1|996.5|997.1|996.5|996.7|996|6
1648832970000|2022-04-01 17:09:30|||||||||1
1648832980000|2022-04-01 17:09:40|997.5|996.9|996.9|996.3|997.6|997|996.9|995.9|6
1648832990000|2022-04-01 17:09:50|997.3|996.4|997.7|996.7|997.8|996.9|997.3|996.2|7
1648833000000|2022-04-01 17:10:00|997.6|996.6|997.9|996.4|997.9|996.7|997.5|996.3|6
1648833010000|2022-04-01 17:10:10|997.7|996.7|997.5|996.5|997.9|997|997.5|996.4|2
1648833020000|2022-04-01 17:10:20|997.3|996.7|998.1|997.1|998.3|997.1|997.2|996.5|5
1648833030000|2022-04-01 17:10:30|||||||||2
1648833040000|2022-04-01 17:10:40|998|997|997.6|997|998.2|997|997.6|996.7|1
1648833050000|2022-04-01 17:10:50|997.5|996.9|997.2|996.6|997.5|996.9|997.2|996.5|6
1648833060000|2022-04-01 17:11:00|997.1|996.5|997.4|996.8|997.4|996.8|996.9|996.2|5
1648833070000|2022-04-01 17:11:10|997.6|997|998|996.5|998.3|997.1|997.6|996.5|2
1648833080000|2022-04-01 17:11:20|997.5|996.9|996.9|996.3|997.5|996.9|996.9|996.1|3
1648833090000|2022-04-01 17:11:30|997|996.4|997|996.4|997|996.4|997|996.4|3
1648833100000|2022-04-01 17:11:40|997.1|996.5|997|996.4|997.6|996.8|997|996.1|6
1648833110000|2022-04-01 17:11:50|997.2|996.6|997.4|996.8|997.5|996.9|997.2|996.6|6
1648833120000|2022-04-01 17:12:00|997.5|996.5|997.4|995.9|997.7|996.5|996.4|995.8|14
1648833130000|2022-04-01 17:12:10|997|996|997|996|997|996|997|996|2
1648833140000|2022-04-01 17:12:20|996.9|996.3|996.9|996.3|996.9|996.3|996.8|996.2|8
1648833150000|2022-04-01 17:12:30|||||||||1
1648833170000|2022-04-01 17:12:50|996.8|996.2|995.9|995.3|996.9|996.2|995.8|995.2|3
1648833180000|2022-04-01 17:13:00|996|995.4|995.9|995.3|996|995.4|995.7|995.1|19
1648833190000|2022-04-01 17:13:10|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|0
1648833200000|2022-04-01 17:13:20|995.5|994.9|995.9|995.3|995.9|995.3|995.5|994.9|11
1648833210000|2022-04-01 17:13:30|||||||||2
1648833220000|2022-04-01 17:13:40|||||||||1
1648833240000|2022-04-01 17:14:00|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|5
1648833250000|2022-04-01 17:14:10|995.9|995.3|996|995.4|996|995.4|995.9|995.3|4
1648833260000|2022-04-01 17:14:20|995.9|995.3|995.8|995.2|995.9|995.3|995.8|995.2|1
1648833270000|2022-04-01 17:14:30|995.7|995.1|995.5|994.9|995.8|995.1|995.5|994.8|15
1648833280000|2022-04-01 17:14:40|995.7|995.1|995.8|995.2|995.8|995.2|995.7|995.1|10
1648833290000|2022-04-01 17:14:50|996.1|995.5|996.1|995.5|996.1|995.5|996.1|995.5|2
1648833300000|2022-04-01 17:15:00|996.2|995.2|996.1|995.1|996.2|995.2|996.1|995.1|1
1648833310000|2022-04-01 17:15:10|995.9|995.3|995.9|995.3|995.9|995.3|995.9|995.3|0
1648833320000|2022-04-01 17:15:20|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|1
1648833330000|2022-04-01 17:15:30|995.9|995.3|995.8|995.2|995.9|995.3|995.8|995.2|5
1648833340000|2022-04-01 17:15:40|||||||||6
1648833350000|2022-04-01 17:15:50|995.9|995.3|996.1|995.1|996.1|995.3|995.9|995.1|0
1648833360000|2022-04-01 17:16:00|996.3|995.5|996.1|995.5|996.3|995.5|996.1|995.2|5
1648833370000|2022-04-01 17:16:10|996|995.4|995.9|995.3|996|995.4|995.9|995.3|2
1648833380000|2022-04-01 17:16:20|996|995.4|996|995.4|996|995.4|995.9|995.3|6
1648833390000|2022-04-01 17:16:30|995.9|995.3|995.9|995.3|995.9|995.3|995.9|995.3|2
1648833400000|2022-04-01 17:16:40|995.8|995.2|995.9|995.3|995.9|995.3|995.6|995|28
1648833410000|2022-04-01 17:16:50|||||||||1
1648833440000|2022-04-01 17:17:20|||||||||3
1648833450000|2022-04-01 17:17:30|995.8|995.2|996.6|995.6|996.7|995.7|995.8|995.2|4
1648833460000|2022-04-01 17:17:40||996||996||996||996|0
1648833470000|2022-04-01 17:17:50|996.7|996.1|996.9|995.9|996.9|996.3|996.4|995.6|7
1648833480000|2022-04-01 17:18:00|||||||||2
1648833490000|2022-04-01 17:18:10|996.6|996|996.8|995.8|996.8|996|996.6|995.7|2
1648833500000|2022-04-01 17:18:20|996.7|995.7|997.5|996.5|997.5|996.7|996.7|995.7|1
1648833510000|2022-04-01 17:18:30|997.2|996.6|997.5|996.5|997.5|996.6|997.2|996.5|2
1648833520000|2022-04-01 17:18:40|997.2|996.6|997.1|996.5|997.2|996.6|997.1|996.5|0
1648833530000|2022-04-01 17:18:50|997|996.4|997.2|996.6|997.2|996.6|997|996.4|2
1648833540000|2022-04-01 17:19:00|997.1|996.5|996.8|996.2|997.1|996.5|996.6|995.9|4
1648833560000|2022-04-01 17:19:20|997.1|996.5|997.1|996.5|997.2|996.6|996.9|996.3|40
1648833570000|2022-04-01 17:19:30|997.2|996.6|997.4|996.8|997.4|996.8|997.2|996.6|5
1648833580000|2022-04-01 17:19:40|997.5|996.9|998.1|997.5|998.1|997.5|997.5|996.9|5
1648833590000|2022-04-01 17:19:50|998.2|997.6|998.1|997.5|998.3|997.6|998|997.3|12
1648833600000|2022-04-01 17:20:00|998|997.4|997.7|996.7|998|997.4|997.1|996.4|15
1648833610000|2022-04-01 17:20:10|997.6|996.6|997.7|996.7|997.8|996.7|997.6|996.3|1
1648833620000|2022-04-01 17:20:20|997.8|996.8|997.8|996.8|997.8|996.8|997.8|996.8|1
1648833630000|2022-04-01 17:20:30|997.4||997.4||997.4||997.4||1
1648833640000|2022-04-01 17:20:40|997.5|996.5|997.1|996.5|997.5|996.6|997.1|996.4|1
1648833650000|2022-04-01 17:20:50|996.9|996.3|997.4|996.8|997.4|996.8|996.9|996.3|6
1648833660000|2022-04-01 17:21:00|997.3|996.7|997|996.4|997.3|996.7|997|996.3|6
1648833670000|2022-04-01 17:21:10|997.1|996.5|997.1|996.5|997.2|996.6|997|996.4|3
1648833680000|2022-04-01 17:21:20|||||||||1
1648833690000|2022-04-01 17:21:30|997.2|996.6|997.2|996.6|997.2|996.6|997.2|996.6|0
1648833700000|2022-04-01 17:21:40|997|996.4|997.2|996.2|997.2|996.4|997|996.2|3
1648833710000|2022-04-01 17:21:50|997.1|996.1|997.2|996.2|997.2|996.2|997.1|996.1|2
1648833720000|2022-04-01 17:22:00|996.9|996.3|996.9|996.3|997.2|996.3|996.7|996.1|5
1648833730000|2022-04-01 17:22:10|997.1|996.5|997.1|996.5|997.1|996.5|997.1|996.5|56
1648833740000|2022-04-01 17:22:20|996.9|996.3|996.8|996.2|997|996.3|996.8|996|17
1648833750000|2022-04-01 17:22:30|996.7|996.1|996.6|996|996.8|996.2|996.6|996|2
1648833760000|2022-04-01 17:22:40|996.4|995.8|996.1|995.5|996.4|995.8|996.1|995.5|3
1648833770000|2022-04-01 17:22:50|996.3|995.7|996.3|995.7|996.3|995.7|996.3|995.7|4
1648833780000|2022-04-01 17:23:00|996.2|995.6|996.1|995.5|996.2|995.6|995.7|995.1|24
1648833790000|2022-04-01 17:23:10|996|995.4|996.3|995.7|996.3|995.7|996|995.4|33
1648833800000|2022-04-01 17:23:20|||||||||1
1648833810000|2022-04-01 17:23:30|996.2|995.6|996.3|995.7|996.3|995.7|996.2|995.6|6
1648833830000|2022-04-01 17:23:50|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|0
1648833840000|2022-04-01 17:24:00|996.3|995.7|996.2|995.6|996.3|995.7|996.2|995.6|2
1648833860000|2022-04-01 17:24:20|996.1|995.5|996.1|995.5|996.1|995.5|996.1|995.5|0
1648833870000|2022-04-01 17:24:30|996|995.4|995.5|994.9|996|995.4|995.5|994.9|12
1648833880000|2022-04-01 17:24:40|995.2|994.6|995.7|995.1|995.7|995.1|995|994.4|17
1648833890000|2022-04-01 17:24:50|995.6|995|995.4|994.8|995.8|995|995.4|994.8|3
1648833900000|2022-04-01 17:25:00|995.5|994.5|995.3|994.3|995.5|994.7|995.2|994.3|3
1648833910000|2022-04-01 17:25:10|995.1|994.5|995|994.4|995.1|994.5|995|994.4|0
1648833920000|2022-04-01 17:25:20|994.9|994.3|995|994.4|995|994.4|994.9|994.3|5
1648833930000|2022-04-01 17:25:30|995.2|994.6|995.8|995.2|995.8|995.2|995.2|994.6|8
1648833940000|2022-04-01 17:25:40|995.7|995.1|995.7|995.1|995.7|995.1|995.7|995.1|0
1648833950000|2022-04-01 17:25:50|995.5|994.9|995.6|994.6|995.6|994.9|995.4|994.4|2
1648833960000|2022-04-01 17:26:00|995.4|994.8|995.7|995.1|995.8|995.1|995.1|994.5|4
1648833970000|2022-04-01 17:26:10|995.6|995|995.5|994.9|995.8|995|995.5|994.8|9
1648833980000|2022-04-01 17:26:20|995.4|994.8|995.3|994.7|995.4|994.8|995.3|994.7|0
1648833990000|2022-04-01 17:26:30|995.2|994.6|995.4|994.8|995.8|994.8|995.2|994.6|5
1648834000000|2022-04-01 17:26:40|995.8|995.1|995.8|995.2|995.8|995.2|995.7|995.1|3
1648834010000|2022-04-01 17:26:50|995.5|994.8|995.5|994.9|995.5|994.9|995.5|994.8|1
1648834020000|2022-04-01 17:27:00|995.6|995|995.5|994.9|995.6|995|995.4|994.4|2
1648834030000|2022-04-01 17:27:10|||||||||3
1648834040000|2022-04-01 17:27:20|995.6|994.6|995.3|994.7|995.6|994.7|995.3|994.5|6
1648834050000|2022-04-01 17:27:30|995.2|994.6|995.1|994.5|995.2|994.6|995.1|994.5|1
1648834060000|2022-04-01 17:27:40|995|994.4|995|994.4|995.1|994.5|994.9|994.3|11
1648834070000|2022-04-01 17:27:50|||||||||2
1648834080000|2022-04-01 17:28:00|994.9|994.3|995.7|995.1|995.8|995.1|994.9|994.3|5
1648834090000|2022-04-01 17:28:10|995.8|995.2|995.3|994.7|995.8|995.2|995.3|994.6|3
1648834100000|2022-04-01 17:28:20|||||||||1
1648834110000|2022-04-01 17:28:30|995.1|994.5|994.7|994.1|995.1|994.5|994.7|994.1|11
1648834120000|2022-04-01 17:28:40|994.6|994|994.8|994.2|994.8|994.2|994.6|994|5
1648834140000|2022-04-01 17:29:00|994.9|994.3|994.9|994.3|994.9|994.3|994.9|994.3|0
1648834150000|2022-04-01 17:29:10|994.8|994.2|994.4|993.8|994.8|994.2|994.4|993.8|12
1648834160000|2022-04-01 17:29:20|994.3|993.7|994.4|993.8|994.5|993.9|994.3|993.7|2
1648834170000|2022-04-01 17:29:30|994.2|993.6|994|993.4|994.2|993.6|994|993.4|6
1648834180000|2022-04-01 17:29:40|993.9|993.3|994.1|993.5|994.1|993.5|993.9|993.3|3
1648834190000|2022-04-01 17:29:50|994|993.4|993.8|993.2|994|993.4|993.8|993.2|5
1648834200000|2022-04-01 17:30:00|994|993.4|994.7|994.1|994.9|994.1|993.8|993.2|17
1648834210000|2022-04-01 17:30:10|994.9|993.9|995|994|995|994|994.9|993.9|69
1648834220000|2022-04-01 17:30:20|994.8|994.2|995|994|995|994.2|994.8|994|23
1648834230000|2022-04-01 17:30:30|995.3|993.8|995.3|993.8|995.3|994|995|993.8|0
1648834240000|2022-04-01 17:30:40|995|994|994.9|993.9|995|994.2|994.8|993.9|1
1648834260000|2022-04-01 17:31:00|994.6|994|994.6|994|994.6|994|994.6|994|3
1648834270000|2022-04-01 17:31:10|994.7|994.1|995.5|994.5|995.5|994.5|994.7|993.9|7
1648834280000|2022-04-01 17:31:20|995.4|994.8|995.4|994.8|995.4|994.8|995.4|994.8|0
1648834290000|2022-04-01 17:31:30|995.6|995|995.2|994.6|995.6|995|995.2|994.6|7
1648834300000|2022-04-01 17:31:40|995.1|994.5|995.4|993.9|995.4|994.5|995|993.9|3
1648834310000|2022-04-01 17:31:50|995.1|994.1|995|994|995.4|994.1|995|993.9|0
1648834320000|2022-04-01 17:32:00|994.8|994.2|994.3|993.7|994.8|994.2|994.3|993.6|5
1648834330000|2022-04-01 17:32:10|994|993.3|994.8|993.8|994.8|993.8|994|993.3|17
1648834340000|2022-04-01 17:32:20|994.6|994|994.4|993.8|994.8|994|994.4|993.7|0
1648834350000|2022-04-01 17:32:30|994.6|993.6|994.1|993.5|994.6|993.7|994.1|993.1|4
1648834360000|2022-04-01 17:32:40|993.8|993.2|993.8|993.2|993.8|993.2|993.8|993.2|2
1648834370000|2022-04-01 17:32:50|993.9|992.9|993.8|993.2|993.9|993.2|993.6|992.8|28
1648834380000|2022-04-01 17:33:00|993.9|992.9|993.8|993.2|993.9|993.2|993.5|992.8|13
1648834390000|2022-04-01 17:33:10|993.9|992.9|993.5|992.9|993.9|993.2|993.5|992.8|7
1648834400000|2022-04-01 17:33:20|993.8|992.8|993.8|993.2|993.8|993.2|993.8|992.8|2
1648834410000|2022-04-01 17:33:30|||||||||3
1648834420000|2022-04-01 17:33:40|||||||||1
1648834430000|2022-04-01 17:33:50|993.6|993|993.8|993.2|993.8|993.2|993.6|993|8
1648834440000|2022-04-01 17:34:00|993.7|993.1|993.8|993.2|993.8|993.2|993.7|993.1|2
1648834450000|2022-04-01 17:34:10|||||||||3
1648834480000|2022-04-01 17:34:40|993.9|993.3|993.8|993.2|994.4|993.3|993.6|992.9|11
1648834490000|2022-04-01 17:34:50|||||||||97
1648834500000|2022-04-01 17:35:00|993.7|993.1|993.8|993.2|993.8|993.2|993.7|993.1|8
1648834520000|2022-04-01 17:35:20|993.7|993.1|993.5|992.9|993.7|993.1|993.4|992.8|9
1648834530000|2022-04-01 17:35:30|993.6|993|992.8|992.2|993.6|993|992.8|992.2|25
1648834540000|2022-04-01 17:35:40|992.9|992.3|992.9|992.3|993.6|992.4|992.9|991.9|9
1648834550000|2022-04-01 17:35:50|993|992.4|992.8|992.2|993.2|992.5|992.8|992.2|1
1648834560000|2022-04-01 17:36:00|992.9|992.3|992.8|992.2|992.9|992.3|992.8|992.2|2
1648834570000|2022-04-01 17:36:10|||||||||2
1648834580000|2022-04-01 17:36:20|992.7|992.1|992.7|992.1|992.7|992.1|992.7|992.1|2
1648834600000|2022-04-01 17:36:40|||||||||2
1648834610000|2022-04-01 17:36:50|992.6|992|992.9|992.3|992.9|992.3|992.6|992|14
1648834620000|2022-04-01 17:37:00|993.3|992.5|993.1|992.5|993.3|992.5|993|992.4|3
1648834630000|2022-04-01 17:37:10|993.7|992.7|993.3|992.7|993.7|992.8|993.3|992.7|1
1648834640000|2022-04-01 17:37:20|993.5|992.3|992.8|992.2|993.5|992.3|992.8|992|3
1648834650000|2022-04-01 17:37:30|992.7|992.1|992.7|992.1|992.7|992.1|992.7|992.1|36
1648834660000|2022-04-01 17:37:40|992.8|992.2|992.6|992|992.9|992.3|992.6|991.9|14
1648834670000|2022-04-01 17:37:50|992.8|992.2|992.8|992.2|992.9|992.3|992.8|992.2|3
1648834680000|2022-04-01 17:38:00|992.9|992.3|993.3|992.7|993.5|992.7|992.9|992.3|5
1648834690000|2022-04-01 17:38:10|993.1|992.5|993.4|992.4|993.6|992.7|993.1|992.3|9
1648834700000|2022-04-01 17:38:20|993.2|992.6|993.4|992.4|993.4|992.6|993|992.3|4
1648834710000|2022-04-01 17:38:30|993.3|992.3|993.5|992|993.5|992.3|993.2|991.9|2
1648834720000|2022-04-01 17:38:40|993.2|992.2|993.1|992.1|993.2|992.4|992.9|992.1|2
1648834730000|2022-04-01 17:38:50|992.8|992.2|992.8|992.2|992.8|992.2|992.8|992.2|0
1648834740000|2022-04-01 17:39:00|992.7|992.1|992.6|992|992.7|992.1|992.6|992|0
1648834750000|2022-04-01 17:39:10|992.4|991.6|992.3|991.7|992.7|991.9|992.3|991.6|5
1648834760000|2022-04-01 17:39:20|992.4|991.8|992.9|991.9|993|992|992.3|991.7|5
1648834770000|2022-04-01 17:39:30|993|992|992.7|992.1|993|992.2|992.7|991.9|1
1648834780000|2022-04-01 17:39:40|992.6|992|992.4|991.8|992.6|992|992.4|991.8|1
1648834790000|2022-04-01 17:39:50|992.1|991.5|992.4|991.8|992.6|992|992.1|991.5|30
1648834800000|2022-04-01 17:40:00|992.5|991.9|992.5|991.9|992.6|992|992.5|991.9|7
1648834810000|2022-04-01 17:40:10|992.4|991.8|992.6|991.6|992.7|991.8|992.4|991.6|3
1648834820000|2022-04-01 17:40:20|992.3|991.7|991.9|991.3|992.6|991.7|991.9|991.2|6
1648834830000|2022-04-01 17:40:30|992|991.4|992|991.4|992.1|991.5|991.9|991.3|1
1648834840000|2022-04-01 17:40:40|991.9|991.3|991.8|991.2|991.9|991.3|991.8|991.2|0
1648834850000|2022-04-01 17:40:50|992|991.4|992.3|991.3|992.3|991.4|992|991.3|4
1648834860000|2022-04-01 17:41:00||991.7||991.7||991.7||991.7|0
1648834870000|2022-04-01 17:41:10|992.1|991.5|992|991.4|992.3|991.5|992|991.3|9
1648834880000|2022-04-01 17:41:20|992.1|991.1|991.9|991.3|992.1|991.3|991.8|991.1|4
1648834890000|2022-04-01 17:41:30|992|991.4|991.9|991.3|992|991.4|991.9|991.3|2
1648834900000|2022-04-01 17:41:40|992.1|991.1|992|991.4|992.1|991.4|991.8|991.1|5
1648834910000|2022-04-01 17:41:50|992.4|991.8|992.8|991.8|992.8|992|992.4|991.8|18
1648834920000|2022-04-01 17:42:00|992.5|991.9|992.5|991.9|992.7|991.9|992.2|991.2|7
1648834930000|2022-04-01 17:42:10|992.2|991.6|991.5|990.9|992.3|991.7|991.3|990.3|17
1648834940000|2022-04-01 17:42:20|991.8|990.8|991.5|990.9|991.9|991.2|991.4|990.8|15
1648834950000|2022-04-01 17:42:30|991.6|990.6|992.1|990.6|992.1|990.9|991.3|990.6|12
1648834960000|2022-04-01 17:42:40|991.8|990.8|991.8|990.8|991.8|991.1|991.7|990.8|0
1648834970000|2022-04-01 17:42:50|991.5|990.9|991.4|990.8|991.5|990.9|991.4|990.8|1
1648834980000|2022-04-01 17:43:00|||||||||1
1648834990000|2022-04-01 17:43:10|||||||||1
1648835000000|2022-04-01 17:43:20|991.1|990.5|991.3|990.3|991.4|990.7|990.9|990.3|17
1648835010000|2022-04-01 17:43:30|991.1|990.5|991.1|990.5|991.1|990.5|991|990.4|10
1648835020000|2022-04-01 17:43:40|991.2|990.2|990.8|990.2|991.2|990.4|990.8|990.2|34
1648835030000|2022-04-01 17:43:50|990.9|990.3|991.2|990.6|991.2|990.6|990.9|990.3|17
1648835040000|2022-04-01 17:44:00|991.1|990.5|991.5|990.5|991.8|990.7|991.1|990.1|6
1648835050000|2022-04-01 17:44:10|991.3|990.7|991.5|990.9|991.5|990.9|991.3|990.5|1
1648835070000|2022-04-01 17:44:30|991.3|990.7|991.3|990.7|991.3|990.7|991.3|990.7|1
1648835080000|2022-04-01 17:44:40|991.8|990.8|991.8|991.2|991.8|991.2|991.7|990.8|3
1648835090000|2022-04-01 17:44:50|991.7|991.1|991.5|990.9|991.7|991.1|991.5|990.9|1
1648835100000|2022-04-01 17:45:00|991.6|991|991.4|990.8|991.6|991|991.4|990.8|8
1648835110000|2022-04-01 17:45:10|991.5|990.9|991.5|990.9|991.5|990.9|991.5|990.9|2
1648835120000|2022-04-01 17:45:20|991.3|990.7|990.8|990.2|991.6|990.7|990.3|989.7|60
1648835130000|2022-04-01 17:45:30|990.7|990.1|990.9|990.3|991.3|990.5|990.7|990.1|3
1648835140000|2022-04-01 17:45:40|990.7|989.9|990.7|990.1|990.7|990.1|990.7|989.9|2
1648835150000|2022-04-01 17:45:50|990.8|989.8|990.5|989.9|990.8|989.9|990.5|989.8|3
1648835160000|2022-04-01 17:46:00|990.8|989.8|990.6|990|990.8|990|990.6|989.8|5
1648835170000|2022-04-01 17:46:10|990.5|989.9|990.6|990|990.8|990|990.5|989.8|4
1648835180000|2022-04-01 17:46:20|||||||||3
1648835190000|2022-04-01 17:46:30|990.5|989.9|991|990|991|990.3|990.5|989.9|8
1648835200000|2022-04-01 17:46:40|990.9|989.9|990.5|989.9|990.9|990.1|990.5|989.8|2
1648835210000|2022-04-01 17:46:50|990.3|989.7|990.2|989.6|990.3|989.7|990.2|989.6|20
1648835220000|2022-04-01 17:47:00|990.3|989.7|990.3|989.7|990.9|990|990.3|989.7|15
1648835230000|2022-04-01 17:47:10|991.1|989.6|990.9|989.9|991.1|989.9|990.9|989.6|21
1648835240000|2022-04-01 17:47:20|991|990|990.2|989.6|991|990|990|989.4|53
1648835250000|2022-04-01 17:47:30|990.3|989.7|991.4|990.8|991.4|990.8|990.3|989.7|10
1648835260000|2022-04-01 17:47:40|991.5|990.9|991.8|990.8|991.8|991|991.4|990.7|3
1648835270000|2022-04-01 17:47:50|991.7|990.7|991.7|990.7|991.8|990.9|991.4|990.7|3
1648835280000|2022-04-01 17:48:00|991.4|990.8|991.7|991.1|991.7|991.1|991.4|990.8|4
1648835290000|2022-04-01 17:48:10|991.2|990.6|991.2|990.6|991.2|990.6|991.2|990.6|2
1648835300000|2022-04-01 17:48:20|991.5|990.5|991.3|990.7|991.5|990.7|991.3|990.5|8
1648835310000|2022-04-01 17:48:30|991.2|990.6|991.5|990.5|992|991.1|991.2|990.5|4
1648835320000|2022-04-01 17:48:40|991.4|990.4|991.1|990.5|991.4|990.5|991|990.2|2
1648835330000|2022-04-01 17:48:50|991.2|990.6|991.3|990.7|991.3|990.7|991.2|990.6|8
1648835340000|2022-04-01 17:49:00|991.2|990.2|990.8|990.2|991.2|990.3|990.8|990.2|4
1648835350000|2022-04-01 17:49:10|||||||||1
1648835360000|2022-04-01 17:49:20|990.9|989.9|990.4|989.8|990.9|989.9|990.3|989.7|3
1648835370000|2022-04-01 17:49:30|990.2|989.6|990.3|989.7|990.3|989.7|990.1|989.5|8
1648835380000|2022-04-01 17:49:40|990.1|989.5|990.4|989.8|990.4|989.8|990.1|989.4|25
1648835390000|2022-04-01 17:49:50|990.3|989.7|990.3|989.7|990.3|989.7|990.3|989.7|0
1648835400000|2022-04-01 17:50:00|990.2|989.6|990.6|989.6|990.6|989.6|990.1|989.5|4
1648835410000|2022-04-01 17:50:10|990.5|989.5|990.7|990.1|990.7|990.1|990.4|989.5|8
1648835420000|2022-04-01 17:50:20|990.4|989.8|990.6|989.6|990.6|989.8|990.4|989.6|12
1648835430000|2022-04-01 17:50:30|990.3|989.7|990.1|989.5|990.3|989.7|990.1|989.5|0
1648835440000|2022-04-01 17:50:40|||||||||3
1648835450000|2022-04-01 17:50:50|990.8|989.8|990.6|990|990.8|990|990.6|989.8|13
1648835460000|2022-04-01 17:51:00|990.3|989.7|990.5|989.5|990.5|989.7|990.2|989.5|18
1648835470000|2022-04-01 17:51:10|990.4|989.4|990.2|989.6|990.4|989.6|990.2|989.4|1
1648835480000|2022-04-01 17:51:20|990.1|989.5|990.1|989.5|990.1|989.5|990.1|989.5|2
1648835490000|2022-04-01 17:51:30|990.4|989.4|990.1|989.5|990.5|989.8|990.1|989.4|36
1648835500000|2022-04-01 17:51:40|990.2|989.6|988.6|988|990.2|989.6|988.6|987.8|18
1648835510000|2022-04-01 17:51:50|988.7|988.1|989.3|988.7|989.7|988.7|988.7|987.8|11
1648835520000|2022-04-01 17:52:00|989.4|988.8|989.4|988.8|989.7|988.8|989.4|988.4|4
1648835530000|2022-04-01 17:52:10|990|989|990|989|990|989|990|989|2
1648835540000|2022-04-01 17:52:20|989.9|989.3|989.9|989.3|989.9|989.3|989.9|989.3|2
1648835550000|2022-04-01 17:52:30|990.2|989.2|990.3|989.3|990.3|989.3|990.2|989.2|6
1648835560000|2022-04-01 17:52:40|991.1|989.6|990.9|989.9|991.1|989.9|990.9|989.6|3
1648835570000|2022-04-01 17:52:50|990.5|989.8|990.4|989.8|990.5|989.8|990.4|989.8|3
1648835580000|2022-04-01 17:53:00|990.7|990.1|991.3|990.3|991.7|990.5|990.7|990.1|9
1648835590000|2022-04-01 17:53:10|991.2|990.2|990.7|989.7|991.2|990.4|990.7|989.7|10
1648835600000|2022-04-01 17:53:20|990.4|989.8|990.6|990|990.7|990|990.4|989.7|6
1648835610000|2022-04-01 17:53:30|990.8|989.8|991.2|990.6|991.2|990.6|990.6|989.8|4
1648835620000|2022-04-01 17:53:40|991.1|990.5|990.8|990.2|991.1|990.5|990.7|989.9|7
1648835630000|2022-04-01 17:53:50|990.7|990.1|991|990.4|991|990.4|990.7|990.1|3
1648835640000|2022-04-01 17:54:00|991.4|990.8|991.5|990.9|991.6|990.9|991.4|990.6|22
1648835650000|2022-04-01 17:54:10|991.6|991|991.5|990.9|991.6|991|991.5|990.9|1
1648835660000|2022-04-01 17:54:20|991.9|990.7|991.8|990.8|992.2|990.9|991.8|990.7|4
1648835680000|2022-04-01 17:54:40|991.5|990.9|991.5|990.9|991.6|991|991.5|990.9|2
1648835700000|2022-04-01 17:55:00|991.7|990.7|990.9|990.3|991.7|990.7|990.9|990.1|10
1648835710000|2022-04-01 17:55:10|990.8|990.2|991.4|990.8|991.4|990.8|990.8|990.2|6
1648835720000|2022-04-01 17:55:20|||||||||4
1648835730000|2022-04-01 17:55:30|991.7|990.7|991.9|990.9|991.9|990.9|991.7|990.7|2
1648835740000|2022-04-01 17:55:40|991.8|991.2|990.9|989.9|991.9|991.2|990.9|989.9|15
1648835750000|2022-04-01 17:55:50|991|989.5|990.5|989.9|991|990.1|990.5|989.5|44
1648835760000|2022-04-01 17:56:00|990.4|989.8|990.5|989.9|990.5|989.9|990.4|989.8|8
1648835770000|2022-04-01 17:56:10|990.4|989.8|990.4|989.4|990.4|989.8|990|989.2|11
1648835780000|2022-04-01 17:56:20|990.1|989.5|990.1|989.5|990.1|989.5|990.1|989.5|1
1648835790000|2022-04-01 17:56:30|990.2|989.2|989.4|988.4|990.2|989.2|989|988.4|7
1648835800000|2022-04-01 17:56:40|989.3|988.8|989.3|988.7|989.3|988.8|989.3|988.7|1
1648835810000|2022-04-01 17:56:50|989.4|988.8|989.1|988.5|989.4|988.8|989.1|988.4|1
1648835820000|2022-04-01 17:57:00|989|988.4|989|988.4|989.1|988.5|989|988.4|0
1648835830000|2022-04-01 17:57:10|989.1|988.5|989.1|988.5|989.4|988.5|989|988.4|4
1648835840000|2022-04-01 17:57:20|989.4|988.4|989.4|988.4|989.5|988.7|988.9|988|3
1648835850000|2022-04-01 17:57:30|989.1|988.5|989.9|988.9|990.2|988.9|989|988.3|2
1648835860000|2022-04-01 17:57:40|989.8|988.8|989.8|988.8|990|988.8|989.8|988.5|1
1648835870000|2022-04-01 17:57:50|989.9|988.9|989.7|988.7|990|988.9|989.5|988.4|2
1648835880000|2022-04-01 17:58:00|989.2|988.6|988.9|988.3|989.2|988.6|988.9|988.2|2
1648835890000|2022-04-01 17:58:10|988.7|988.1|989.4|988.4|989.7|988.7|988.7|988.1|23
1648835900000|2022-04-01 17:58:20|989.7|988.2|989.4|988.4|989.7|988.6|989.4|988.2|5
1648835910000|2022-04-01 17:58:30|989.5|988.5|989.7|988.7|989.8|989|989.5|988.3|2
1648835920000|2022-04-01 17:58:40|989.4|988.8|989.4|988.8|989.6|988.8|989.4|988.6|1
1648835930000|2022-04-01 17:58:50|||||||||1
1648835940000|2022-04-01 17:59:00|989.1|988.5|989|988|989.5|988.5|988.9|987.8|28
1648835950000|2022-04-01 17:59:10|989.1|988.1|988.7|988.1|989.3|988.5|988.6|988|5
1648835970000|2022-04-01 17:59:30|988.6|988|988.5|987.9|989|988.3|988.5|987.9|13
1648835980000|2022-04-01 17:59:40|988.7|988.1|988.7|988.1|988.9|988.3|988.4|987.8|32
1648835990000|2022-04-01 17:59:50|988.8|987.8|989.7|988.7|989.7|988.7|988.8|987.6|30
1648836000000|2022-04-01 18:00:00|989.5|988.9|989.6|988.6|989.6|988.9|989.4|988.6|10
1648836010000|2022-04-01 18:00:10|989.4|988.4|989.6|988.6|989.7|988.7|989.4|988.2|6
1648836020000|2022-04-01 18:00:20|989.5|988.9|989.4|988.8|989.6|988.9|989.4|988.6|7
1648836030000|2022-04-01 18:00:30|||||||||8
1648836040000|2022-04-01 18:00:40|989.6|988.6|990.9|989.9|990.9|990|989.6|988.6|15
1648836050000|2022-04-01 18:00:50|990.3|989.7|990.8|989.8|991|989.8|990.3|989.5|3
1648836060000|2022-04-01 18:01:00|990.9|990.3|990.9|990.3|990.9|990.3|990.9|990.3|9
1648836070000|2022-04-01 18:01:10|991.5|990|991.4|990.4|991.5|990.4|991.4|990|8
1648836080000|2022-04-01 18:01:20|990.9|989.9|991.2|990.2|991.2|990.4|990.8|989.9|15
1648836090000|2022-04-01 18:01:30|991.3|990.3|991|989.5|991.5|990.8|991|989.5|11
1648836100000|2022-04-01 18:01:40|||||||||8
1648836110000|2022-04-01 18:01:50|||||||||7
1648836120000|2022-04-01 18:02:00|990.4|989.4|990|989|990.4|989.7|990|988.8|6
1648836130000|2022-04-01 18:02:10|990.1|989.1|990.2|989.2|990.2|989.2|990|988.7|8
1648836140000|2022-04-01 18:02:20|989.9|989.3|989.8|988.8|989.9|989.3|989.8|988.8|1
1648836150000|2022-04-01 18:02:30|989.5|988.9|989.6|989|989.6|989|989.5|988.9|10
1648836160000|2022-04-01 18:02:40|989.7|988.7|989.5|988.9|989.7|988.9|989.5|988.7|3
1648836170000|2022-04-01 18:02:50|989.7|988.7|989.4|988.8|989.7|988.8|989.4|988.7|26
1648836180000|2022-04-01 18:03:00|989.3|988.7|989.8|988.8|989.8|989.2|989.3|988.7|3
1648836190000|2022-04-01 18:03:10|||||||||9
1648836200000|2022-04-01 18:03:20|989.1|988.1|988.4|987.8|989.4|988.1|988.4|987.8|16
1648836210000|2022-04-01 18:03:30|988.9|987.9|989|988|989|988.2|988.8|987.9|11
1648836230000|2022-04-01 18:03:50|988.6|987.8|988.7|988.1|988.8|988.1|988.6|987.8|41
1648836240000|2022-04-01 18:04:00|988.6|988|988.8|987.8|988.8|988.2|988.5|987.8|3
1648836250000|2022-04-01 18:04:10|||||||||10
1648836260000|2022-04-01 18:04:20||988.2||988.2||988.2||988.2|0
1648836270000|2022-04-01 18:04:30|988.7|988.1|988.7|988.1|988.7|988.1|988.7|988.1|9
1648836280000|2022-04-01 18:04:40|988.8|988.2|989.2|988.2|989.2|988.3|988.8|988.2|14
1648836290000|2022-04-01 18:04:50|988.9|988.3|989.2|988.2|989.2|988.4|988.8|988.2|11
1648836300000|2022-04-01 18:05:00|989.6|989|989.1|988.5|990|989|989.1|988.5|5
1648836310000|2022-04-01 18:05:10|989.2|988.2|989|988|989.3|988.3|988.8|987.8|14
1648836320000|2022-04-01 18:05:20|989.2|988.2|988.3|987.7|989.2|988.4|988.3|987.7|5
1648836330000|2022-04-01 18:05:30|989.1|987.6|988.4|987.8|989.1|988.2|988.4|987.6|32
1648836340000|2022-04-01 18:05:40|||||||||8
1648836350000|2022-04-01 18:05:50|||||||||12
1648836360000|2022-04-01 18:06:00|988.1|987.5|988.1|987.5|988.5|987.7|988.1|987.5|9
1648836370000|2022-04-01 18:06:10|988.2|987.6|988.6|987.6|988.6|987.8|988|987.4|9
1648836380000|2022-04-01 18:06:20|988.7|987.7|989.7|988.7|990.2|989.2|988.7|987.7|9
1648836390000|2022-04-01 18:06:30|||||||||9
1648836400000|2022-04-01 18:06:40|989.4|988.8|990|989|990.5|989.3|989.2|988.6|12
1648836410000|2022-04-01 18:06:50|989.7|988.7|989.7|989.1|989.7|989.1|989.3|988.7|4
1648836420000|2022-04-01 18:07:00|989.8|988.7|989.7|989.1|989.8|989.2|989.7|988.7|21
1648836430000|2022-04-01 18:07:10|989.8|989.2|989.4|988.8|989.8|989.2|989.4|988.8|1
1648836440000|2022-04-01 18:07:20|989.3|988.7|989.4|987.9|989.6|988.7|989.2|987.9|14
1648836450000|2022-04-01 18:07:30|989.2|988.6|989.6|989|989.9|989.2|989.2|988.6|11
1648836460000|2022-04-01 18:07:40|989.5|988.9|990|989.4|990|989.4|989.2|988.4|25
1648836470000|2022-04-01 18:07:50|989.9|989.3|990.1|989.5|990.1|989.5|989.9|989.3|9
1648836480000|2022-04-01 18:08:00|990|989.4|989.8|989.2|990|989.4|989.5|988.3|18
1648836490000|2022-04-01 18:08:10|990.7|990.1|990.3|989.7|990.8|990.1|990.3|989.3|8
1648836500000|2022-04-01 18:08:20|990.4|989.4|990|989.4|990.4|989.4|989.8|989.1|15
1648836510000|2022-04-01 18:08:30|990.1|989.5|990.6|989.6|990.6|989.9|990.1|989.5|16
1648836520000|2022-04-01 18:08:40|990.3|989.7|990.5|989.9|990.6|989.9|990.3|989.5|36
1648836530000|2022-04-01 18:08:50|990.9|990.1|990.3|989.7|990.9|990.1|990.2|989.6|10
1648836540000|2022-04-01 18:09:00|990.2|989.6|990.3|989.7|990.3|989.7|990.2|989.6|12
1648836550000|2022-04-01 18:09:10|990.2|989.6|990.3|989.7|990.3|989.7|990.2|989.6|4
1648836560000|2022-04-01 18:09:20|990.2|989.6|990.8|990.2|990.8|990.2|990.2|989.6|25
1648836570000|2022-04-01 18:09:30|990.7|990.1|990.7|990.1|990.7|990.1|989.4|988.5|16
1648836580000|2022-04-01 18:09:40|990.8|989.8|990.2|989.6|990.8|990|990.1|989.4|2
1648836590000|2022-04-01 18:09:50|||||||||15
1648836600000|2022-04-01 18:10:00|990.1|989.5|989.9|988.4|990.2|989.6|989.8|988.4|8
1648836610000|2022-04-01 18:10:10|989.8|988.8|989.7|988.7|989.9|989|989.6|988.4|13
1648836620000|2022-04-01 18:10:20|989.5|988.9|989.5|988.9|989.8|989.1|989.5|988.7|1
1648836630000|2022-04-01 18:10:30|989.4|988.8|989.5|988.9|989.5|988.9|989.4|988.8|9
1648836640000|2022-04-01 18:10:40|989.4|988.8|989.4|988.4|989.9|988.8|988.9|987.9|28
1648836650000|2022-04-01 18:10:50|989.6|988.6|989.3|988.7|989.6|988.8|989.3|988.5|11
1648836660000|2022-04-01 18:11:00|989.6|989|989.7|989.1|989.9|989.3|989.6|989|29
1648836670000|2022-04-01 18:11:10|989.6|989|989.4|988.8|989.6|989|989.3|988.7|12
1648836680000|2022-04-01 18:11:20|989.5|988.9|989.8|988.8|989.8|989.1|989.5|988.8|4
1648836690000|2022-04-01 18:11:30|989.5|988.9|989.8|988.8|989.8|989|989.5|988.8|12
1648836700000|2022-04-01 18:11:40|989.7|988.7|989.4|988.8|989.7|988.8|989.4|988.7|0
1648836710000|2022-04-01 18:11:50|989.5|988.9|989.2|988.6|989.8|989.1|989.1|988.3|25
1648836720000|2022-04-01 18:12:00|989|988.4|988.9|988.3|989|988.4|988.9|988.3|7
1648836730000|2022-04-01 18:12:10|989.1|988.1|989.4|988.4|989.5|988.6|989.1|988.1|6
1648836740000|2022-04-01 18:12:20|989.5|988.5|989.5|988.5|989.9|988.8|989.5|988.4|8
1648836750000|2022-04-01 18:12:30|989.4|988.4|989.6|988.6|989.6|988.8|989.3|988.3|12
1648836760000|2022-04-01 18:12:40|989.4|988.8|989.6|989|989.6|989|989.4|988.8|8
1648836770000|2022-04-01 18:12:50|989.3|988.7|989.3|988.7|989.3|988.7|989.3|988.7|3
1648836780000|2022-04-01 18:13:00|989.5|988.5|989.2|988.6|989.5|988.7|989.2|988.4|27
1648836790000|2022-04-01 18:13:10|989.3|988.7|989.3|988.7|989.5|988.9|989.3|988.7|42
1648836800000|2022-04-01 18:13:20|989.2|988.6|989.2|988.6|989.5|988.8|988.8|988.2|50
1648836810000|2022-04-01 18:13:30|989.1|988.5|989.6|988.6|989.6|988.7|988.3|987.7|74
1648836820000|2022-04-01 18:13:40|989.1|988.5|988.5|987.9|989.1|988.5|988.3|987.7|23
1648836830000|2022-04-01 18:13:50|988.4|987.8|987.6|987|988.4|987.8|987.4|986.8|46
1648836840000|2022-04-01 18:14:00|987.5|986.9|985.2|984.6|987.5|986.9|985|984.4|162
1648836850000|2022-04-01 18:14:10|985|984.4|985|984.4|985.2|984.6|984.8|984.2|92
1648836860000|2022-04-01 18:14:20|984.8|984.2|984.7|984.1|985|984.4|984.3|983.7|142
1648836870000|2022-04-01 18:14:30|984.1|983.5|984.2|983.6|984.5|983.9|983.6|983|104
1648836880000|2022-04-01 18:14:40|984.1|983.5|984.2|983.6|984.7|984.1|983.4|982.7|195
1648836890000|2022-04-01 18:14:50|983.8|983.2|984.7|984.1|984.9|984.2|983.5|982.9|105
1648836900000|2022-04-01 18:15:00|984.4|983.8|983.8|983.2|984.8|984.2|983.8|983.2|24
1648836910000|2022-04-01 18:15:10|984|983.4|983.9|983.3|984|983.4|983.5|982.9|76
1648836920000|2022-04-01 18:15:20|983.8|983.2|983.9|983.3|983.9|983.3|983.8|983.2|16
1648836930000|2022-04-01 18:15:30|983.8|983.2|983.9|983.3|983.9|983.3|983.8|983.2|15
1648836940000|2022-04-01 18:15:40|983.8|983.2|983.5|982.9|983.8|983.2|983.4|982.8|124
1648836950000|2022-04-01 18:15:50|983.4|982.8|983.4|982.8|983.5|982.9|983.4|982.8|5
1648836960000|2022-04-01 18:16:00|983.6|983|983.9|983.3|983.9|983.3|983.6|983|7
1648836970000|2022-04-01 18:16:10|984|983.4|984|983.4|984.1|983.5|983.6|982.9|12
1648836980000|2022-04-01 18:16:20|983.9|983.3|983.7|983.1|983.9|983.3|983.7|983.1|104
1648836990000|2022-04-01 18:16:30|984|983|984|983.4|984|983.4|983.9|983|1
1648837000000|2022-04-01 18:16:40|983.9|983.3|984|983.4|984|983.4|983.9|983.3|10
1648837010000|2022-04-01 18:16:50|983.9|983.3|984|983.4|984|983.4|983.9|983.3|1
1648837020000|2022-04-01 18:17:00|984.1|983.5|984.3|983.7|984.3|983.7|983.9|983.3|17
1648837030000|2022-04-01 18:17:10|984.2|983.6|984.3|983.7|984.3|983.7|984.2|983.6|0
1648837040000|2022-04-01 18:17:20|984.2|983.6|984.2|983.6|984.2|983.6|984.2|983.6|3
1648837050000|2022-04-01 18:17:30|984.1|983.5|984.2|983.6|984.4|983.7|984.1|983.4|12
1648837060000|2022-04-01 18:17:40|984|983.4|984|983.4|984.2|983.6|984|983.4|0
1648837070000|2022-04-01 18:17:50|984.1|983.5|983.8|983.2|984.1|983.5|983.8|983.2|0
1648837080000|2022-04-01 18:18:00|983.7|983.1|983.6|983|983.9|983.3|983.6|983|18
1648837090000|2022-04-01 18:18:10|983.4|982.8|983.2|982.6|983.4|982.8|983.2|982.6|11
1648837100000|2022-04-01 18:18:20|983.1|982.5|983.2|982.6|983.2|982.6|982.9|982.3|17
1648837110000|2022-04-01 18:18:30|983.1|982.5|983.3|982.7|983.3|982.7|983.1|982.5|5
1648837120000|2022-04-01 18:18:40|983.1|982.5|983.4|982.8|983.4|982.8|983.1|982.5|29
1648837130000|2022-04-01 18:18:50|983.5|982.9|983.4|982.8|983.5|982.9|983.4|982.8|2
1648837140000|2022-04-01 18:19:00|983.5|982.9|983.5|982.9|983.5|982.9|983.5|982.9|9
1648837150000|2022-04-01 18:19:10|983.3|982.7|983.5|982.9|983.5|982.9|983.3|982.7|9
1648837160000|2022-04-01 18:19:20|982.9|981.9|983.5|982.9|983.5|982.9|982.9|981.9|20
1648837170000|2022-04-01 18:19:30|983.4|982.8|983.3|982.7|983.5|982.9|983|982|11
1648837180000|2022-04-01 18:19:40|983.2|982.6|983.3|982.7|983.4|982.8|983.1|982.4|18
1648837190000|2022-04-01 18:19:50|983.4|982.8|983.4|982.4|983.5|982.8|982.7|982|19
1649030400000|2022-04-04 00:00:00|989.9|988.4|989.5|988|991.8|990.3|988.9|987.8|71
1649030410000|2022-04-04 00:00:10|989.4|987.9|990.7|989.2|990.7|989.2|989.2|987.7|26
1649030420000|2022-04-04 00:00:20|990.4|988.9|992.6|992|992.6|992|990.4|988.9|21
1649030430000|2022-04-04 00:00:30|992.9|992.3|992.6|991.6|993.1|992.4|992.1|990.8|23
1649030440000|2022-04-04 00:00:40|992.5|991|991.1|990.1|992.6|991.2|990.9|989.8|34
1649030450000|2022-04-04 00:00:50|991|990.4|990.1|989.5|991.7|990.4|990.1|989.3|30
1649030460000|2022-04-04 00:01:00|990.8|989.3|988.6|987.6|990.8|989.3|988|986.6|39
1649030470000|2022-04-04 00:01:10|989.5|988|988.8|987.3|989.5|988|988.8|987.3|12
1649030480000|2022-04-04 00:01:20|988.5|987|988.7|987.2|988.7|987.2|988.3|986.8|12
1649030490000|2022-04-04 00:01:30|988.6|987.1|989|987.5|989.6|988.7|988.6|987.1|6
1649030500000|2022-04-04 00:01:40|988.9|987.4|989.5|988|989.5|988|988.9|987.4|20
1649030510000|2022-04-04 00:01:50|989.7|989.1|989.6|988.1|990.1|989.1|989.6|988.1|12
1649030520000|2022-04-04 00:02:00|989.7|988.2|989.8|988.3|989.9|988.4|989.7|988.2|1
1649030530000|2022-04-04 00:02:10|988.6|987.1|988.6|987.1|988.6|987.1|988.6|987.1|2
1649030540000|2022-04-04 00:02:20|988.5|987|988.5|987|988.5|987|988.5|987|1
1649030550000|2022-04-04 00:02:30|988.6|987.1|988.7|987.2|988.8|987.3|988.6|987.1|2
1649030560000|2022-04-04 00:02:40|988.8|987.3|988.6|987.1|988.8|987.3|988.6|987.1|0
1649030570000|2022-04-04 00:02:50|988.7|987.2|988.8|987.3|988.8|987.3|988.7|987.2|0
1649030580000|2022-04-04 00:03:00|988.1|987.5|987|985.5|988.1|987.5|986.2|985.5|7
1649030590000|2022-04-04 00:03:10|987.1|985.6|987|986|987.1|986|987|985.6|0
1649030600000|2022-04-04 00:03:20|986.8|985.8|986.5|985.5|986.9|985.8|986.5|985.3|0
1649030610000|2022-04-04 00:03:30|986.4|985.4|986.5|985|986.5|985.4|986.2|985|1
1649030620000|2022-04-04 00:03:40|986.2|985.2|986.2|985.2|986.4|985.4|986.2|985.2|0
1649030630000|2022-04-04 00:03:50|986.3|985.3|986.3|984.8|986.6|985.6|986.3|984.8|28
1649030640000|2022-04-04 00:04:00|986.2|984.7|985.9|984.4|986.2|984.7|985.1|984.2|11
1649030650000|2022-04-04 00:04:10|985.8|984.3|985.9|984.4|985.9|984.4|985.7|984.2|5
1649030660000|2022-04-04 00:04:20|985.8|984.8|986|985|986.2|985|985.8|984.6|2
1649030670000|2022-04-04 00:04:30|986.1|985.1|986.7|985.2|986.7|985.2|986.1|984.9|10
1649030680000|2022-04-04 00:04:40|986.8|985.3|986.8|985.3|986.8|985.3|986.8|985.3|1
1649030690000|2022-04-04 00:04:50|987|985.5|987.3|985.8|987.3|985.8|987|985.5|2
1649030700000|2022-04-04 00:05:00|987.4|985.9|987.3|985.8|987.5|986|987.2|985.7|3
1649030710000|2022-04-04 00:05:10|987.4|985.9|987.4|985.9|987.4|985.9|987.4|985.9|10
1649030720000|2022-04-04 00:05:20|987.5|986|987.8|986.3|987.9|986.4|987.5|986|6
1649030730000|2022-04-04 00:05:30|988|986.5|988.1|986.6|988.1|986.6|988|986.5|0
1649030740000|2022-04-04 00:05:40|988|986.5|987.7|987.1|988.1|987.1|987.7|986.5|1
1649030750000|2022-04-04 00:05:50|987.8|987.2|987.7|987.1|987.9|987.3|987.7|987.1|5
1649030760000|2022-04-04 00:06:00|987.8|987.2|987.9|987.3|987.9|987.3|987.8|987.2|1
1649030770000|2022-04-04 00:06:10|987.8|987.2|987.9|987.3|987.9|987.3|987.8|987.2|1
1649030790000|2022-04-04 00:06:30|988|987.4|988|987.4|988|987.4|988|987.4|12
1649030810000|2022-04-04 00:06:50|988.2|987.2|988.2|987.2|988.2|987.2|988.2|987.2|3
1649030820000|2022-04-04 00:07:00|988.3|987.3|988.2|986.7|988.3|987.3|987.7|986.6|4
1649030830000|2022-04-04 00:07:10|988.1|986.6|988.1|986.6|988.1|986.6|988.1|986.6|8
1649030850000|2022-04-04 00:07:30|988|986.5|988.1|986.6|988.1|986.6|988|986.5|3
1649030860000|2022-04-04 00:07:40|988|986.5|987.8|986.3|988|986.5|987.8|986.3|2
1649030870000|2022-04-04 00:07:50|987.6|986.6|987.6|986.6|987.7|986.7|987.6|986.6|0
1649030880000|2022-04-04 00:08:00|987.3|986.7|987|986|987.4|986.8|986.9|985.4|19
1649030900000|2022-04-04 00:08:20|986.9|985.9|986.9|985.9|986.9|985.9|986.9|985.9|0
1649030910000|2022-04-04 00:08:30|986.7|986.1|986.7|986.1|986.9|986.2|986.7|985.9|2
1649030920000|2022-04-04 00:08:40|987|986.4|987|986|987|986.4|986.8|986|1
1649030930000|2022-04-04 00:08:50|986.7|986.1|986.7|986.1|986.7|986.1|986.6|986|112
1649030940000|2022-04-04 00:09:00|986.6|986|987.1|985.6|987.2|986|986.2|985.4|109
1649030950000|2022-04-04 00:09:10|987|985.5|987|985.5|987|985.5|987|985.5|0
1649030960000|2022-04-04 00:09:20|986.8|985.8|986.9|985.9|986.9|985.9|986.8|985.8|0
1649030970000|2022-04-04 00:09:30|986.6|986|986.6|986|986.6|986|986.6|986|0
1649030990000|2022-04-04 00:09:50|987.2|986.2|987.1|986.5|987.2|986.5|987.1|986.2|3
1649031000000|2022-04-04 00:10:00|987|986.4|987.2|985.7|987.2|986.4|986.6|985.1|3
1649031010000|2022-04-04 00:10:10|987.3|985.8|987.7|986.2|987.7|986.2|987.3|985.8|1
1649031020000|2022-04-04 00:10:20|987.8|986.7|987.6|986.6|987.8|986.7|987.6|986.2|0
1649031030000|2022-04-04 00:10:30|987.7|986.7|988.1|986.6|988.1|987|987.6|986.6|1
1649031040000|2022-04-04 00:10:40|987.9|986.9|988.1|986.6|988.1|987.1|987.9|986.6|42
1649031050000|2022-04-04 00:10:50|987.9|986.9|988.1|987.1|988.3|987.1|987.9|986.6|5
1649031060000|2022-04-04 00:11:00|988.3|986.8|988.1|987.1|988.3|987.1|988.1|986.8|0
1649031070000|2022-04-04 00:11:10|987.7|986.7|987.9|986.4|987.9|986.7|987.2|985.8|6
1649031080000|2022-04-04 00:11:20|988.2|986.7|988.2|986.7|988.2|986.7|988.2|986.7|0
1649031090000|2022-04-04 00:11:30|987.6|987|988.2|986.7|988.2|987|987.6|986.7|1
1649031110000|2022-04-04 00:11:50|988.1|986.6|988.1|986.6|988.1|986.6|988.1|986.6|2
1649031120000|2022-04-04 00:12:00|988.2|986.7|988.2|986.7|988.2|986.7|988.2|986.7|0
1649031130000|2022-04-04 00:12:10|988|987|988.1|986.6|988.2|987|987.9|986.4|1
1649031140000|2022-04-04 00:12:20|988.2|986.7|988.2|986.7|988.2|986.7|988.2|986.7|0
1649031150000|2022-04-04 00:12:30|987.8|986.8|987.9|986.4|988.1|986.8|987.8|986.4|1
1649031190000|2022-04-04 00:13:10|988|986.5|988|986.5|988|986.5|988|986.5|0
1649031210000|2022-04-04 00:13:30|988.1|986.6|988|986.5|988.1|986.6|988|986.5|0
1649031220000|2022-04-04 00:13:40|||||||||2
1649031230000|2022-04-04 00:13:50|988.1|986.6|988.1|986.6|988.1|986.6|988.1|986.6|0
1649031240000|2022-04-04 00:14:00|987.8|986.8|988.1|986.6|988.1|986.8|987.8|986.6|2
1649031250000|2022-04-04 00:14:10|988.2|986.7|988.2|986.7|988.2|986.7|988.2|986.7|0
1649031260000|2022-04-04 00:14:20|988.8|987.8|989.2|987.7|989.2|987.8|988.8|987.6|9
1649031270000|2022-04-04 00:14:30|989.1|987.6|989.1|987.6|989.1|987.6|989.1|987.6|8
1649031280000|2022-04-04 00:14:40|989.2|987.7|989.2|987.7|989.2|987.7|989.2|987.7|0
1649031290000|2022-04-04 00:14:50|989.1|987.6|989.1|987.6|989.1|987.6|989.1|987.6|3
1649031300000|2022-04-04 00:15:00|989.2|987.7|989.2|987.7|989.2|987.7|989.2|987.7|0
1649031310000|2022-04-04 00:15:10|989.1|988.1|989.1|988.5|989.3|988.5|989.1|988.1|6
1649031320000|2022-04-04 00:15:20|989.2|988.6|989.2|988.6|989.2|988.6|989.2|988.6|1
1649031330000|2022-04-04 00:15:30|||||||||1
1649031340000|2022-04-04 00:15:40|989.1|988.5|989.1|988.5|989.1|988.5|989.1|988.5|0
1649031360000|2022-04-04 00:16:00|988.7|987.7|988.7|987.7|988.7|987.7|988.7|987.7|10
1649031370000|2022-04-04 00:16:10|989.2||989.2||989.2||989.2||4
1649031380000|2022-04-04 00:16:20|989.5|988|989.5|988.9|989.5|988.9|989.3|988|11
1649031390000|2022-04-04 00:16:30|989.4|988.8|989.4|988.8|989.4|988.8|989.4|988.8|0
1649031400000|2022-04-04 00:16:40|989.5|988.9|990|989|990|989|989.3|988.6|25
1649031410000|2022-04-04 00:16:50|989.7|989.1|989.7|989.1|989.7|989.1|989.7|989.1|0
1649031420000|2022-04-04 00:17:00|990.3|989.7|990.4|989.8|990.4|989.8|990.2|989.6|27
1649031430000|2022-04-04 00:17:10|990.8|990.5|991.4|990.4|991.4|990.6|990.8|990.4|2
1649031440000|2022-04-04 00:17:20|991.2|990.6|991.3|990.7|991.3|990.7|991.2|990.6|0
1649031450000|2022-04-04 00:17:30|991.4|990.8|991.4|990.8|991.4|990.8|991.4|990.8|3
1649031460000|2022-04-04 00:17:40|991.3|990.3|991.3|989.8|991.3|990.3|991.2|989.8|2
1649031480000|2022-04-04 00:18:00|991.2|989.7|991.3|989.8|991.3|989.8|991.2|989.7|0
1649031490000|2022-04-04 00:18:10|991.2|989.7|991.2|989.7|991.2|989.7|991.2|989.7|0
1649031500000|2022-04-04 00:18:20|991.3|989.8|991.3|989.8|991.3|989.8|991.3|989.8|2
1649031530000|2022-04-04 00:18:50|991.2|989.7|991.1|989.6|991.2|989.7|991.1|989.6|0
1649031540000|2022-04-04 00:19:00|991.2|989.7|991.4|989.9|991.4|989.9|991.2|989.7|0
1649031550000|2022-04-04 00:19:10|991.3|989.8|991.1|990.1|991.3|990.1|990.8|989.8|0
1649031560000|2022-04-04 00:19:20|990.8|989.8|990.6|990|990.8|990|990.6|989.8|0
1649031570000|2022-04-04 00:19:30|990.5|989.9|991.3|989.8|991.3|990|990.5|989.6|7
1649031590000|2022-04-04 00:19:50|991.4|989.9|991.3|990.3|991.4|990.3|991.3|989.9|0
1649031600000|2022-04-04 00:20:00|991.2|990.2|991.2|989.7|991.2|990.2|991.1|989.6|1
1649031610000|2022-04-04 00:20:10|991.3|989.8|991.1|990.5|991.3|990.5|991.1|989.8|0
1649031620000|2022-04-04 00:20:20|991.5||991.5||991.5||991.5||1
1649031630000|2022-04-04 00:20:30|991.4|990.8|992.3|991.3|992.3|991.3|991.4|990.8|2
1649031640000|2022-04-04 00:20:40|992.4|991.4|992.8|992.2|993.1|992.3|992.4|991.4|3
1649031650000|2022-04-04 00:20:50|992.9|992.3|992.9|992.3|992.9|992.3|992.9|992.3|0
1649031660000|2022-04-04 00:21:00|993.2|991.7|991.7|990.7|993.2|991.7|991.7|990.7|6
1649031670000|2022-04-04 00:21:10|991.6|990.6|992|990.5|992.4|990.9|991.6|990.4|3
1649031680000|2022-04-04 00:21:20|992.1|990.6|991.9|990.4|992.1|990.6|991.9|990.4|0
1649031690000|2022-04-04 00:21:30|991.7|990.7|992.3|990.8|992.3|990.8|991.7|990.6|1
1649031720000|2022-04-04 00:22:00|992.4|990.9|992.4|990.9|992.4|990.9|992.4|990.9|0
1649031730000|2022-04-04 00:22:10|||||||||1
1649031780000|2022-04-04 00:23:00|992.5|991|992.9|991.4|992.9|991.4|992.5|991|2
1649031790000|2022-04-04 00:23:10|993|991.5|993|991.5|993|991.5|993|991.5|6
1649031810000|2022-04-04 00:23:30|992.9|992.3|992.4|990.9|992.9|992.3|992.4|990.9|1
1649031850000|2022-04-04 00:24:10|992.5|991|992.8|991.3|992.8|991.3|992.5|991|0
1649031860000|2022-04-04 00:24:20|992.7|991.2|992.5|991|992.8|991.3|992.5|991|3
1649031900000|2022-04-04 00:25:00|992.4|990.9|992.4|990.9|992.6|992|992.4|990.9|1
1649031930000|2022-04-04 00:25:30|992.5|991|992.5|991|992.5|991|992.5|991|0
1649031960000|2022-04-04 00:26:00|992.6|991.1|992.6|991.1|992.6|991.1|992.6|991.1|1
1649031990000|2022-04-04 00:26:30|992.8|992|992.9|991.9|992.9|992|992.8|991.8|0
1649032010000|2022-04-04 00:26:50|992.8|991.8|992.7|992.1|992.8|992.1|992.7|991.8|0
1649032020000|2022-04-04 00:27:00|992.8|992.2|992.9|991.4|993|992.2|992.7|991.3|1
1649032030000|2022-04-04 00:27:10|992.8|991.3|992.9|991.4|992.9|991.4|992.8|991.3|1
1649032040000|2022-04-04 00:27:20|992.8|991.3|992.8|992.2|993.1|992.2|992.8|991.3|0
1649032050000|2022-04-04 00:27:30|992.7|992.1|992.7|991.7|993|992.1|992.7|991.4|3
1649032060000|2022-04-04 00:27:40|993|991.5|992.7|991.7|993.1|991.7|992.7|991.5|1
1649032070000|2022-04-04 00:27:50|993.1|991.6|993.1|991.6|993.1|991.6|993.1|991.6|1
1649032090000|2022-04-04 00:28:10|992.7|992.1|993.4|991.9|993.5|992.1|992.7|991.9|2
1649032110000|2022-04-04 00:28:30|993.5|992|993.5|992|993.5|992|993.5|992|2
1649032130000|2022-04-04 00:28:50|993.4|991.9|992.6|991.6|993.4|991.9|992.6|991.6|0
1649032180000|2022-04-04 00:29:40|||||||||2
1649032190000|2022-04-04 00:29:50|993|991.5|993|991.5|993|991.5|993|991.5|0
1649032200000|2022-04-04 00:30:00|992.8|991.8|993.2|991.7|993.2|991.8|992.8|991.7|0
1649032230000|2022-04-04 00:30:30|992.6|992|992.6|991.6|992.8|992|992.6|991.6|0
1649032250000|2022-04-04 00:30:50|992.5|991.9|992.6|992|992.7|992|992.4|991.7|0
1649032260000|2022-04-04 00:31:00||991.6||991.6||991.6||991.6|0
1649032270000|2022-04-04 00:31:10|992.5|991.9|993.1|992.1|993.1|992.1|992.5|991.9|1
1649032290000|2022-04-04 00:31:30|993.2|992.2|993.2|992.2|993.2|992.2|993.2|992.2|0
1649032310000|2022-04-04 00:31:50|993.3|992.3|993.9|993.3|993.9|993.3|993.3|992.3|6
1649032320000|2022-04-04 00:32:00|994.6|993.6|994.8|993.8|994.8|994|994.5|993.6|2
1649032330000|2022-04-04 00:32:10|994.7|994.1|995|994.4|995.1|994.4|994.7|994.1|3
1649032340000|2022-04-04 00:32:20|994.2|992.7|994.8|993.3|994.8|993.3|993.8|992.7|7
1649032350000|2022-04-04 00:32:30|994.5|993|994.4|993.4|994.5|993.7|994.1|993|1
1649032490000|2022-04-04 00:34:50|994.6|993.1|994.2|992.7|994.6|993.1|994.2|992.7|1
1649032520000|2022-04-04 00:35:20|993.9|992.9|993.8|992.8|993.9|992.9|993.8|992.8|0
1649032530000|2022-04-04 00:35:30|993.6|992.6|993.6|992.6|993.6|992.6|993.6|992.6|0
1649032640000|2022-04-04 00:37:20|993.7|993.1|993.7|993.1|993.7|993.1|993.7|993.1|0
1649032670000|2022-04-04 00:37:50|993.8|993.2|994.4|993.4|994.5|993.7|993.8|993.2|3
1649032680000|2022-04-04 00:38:00|994.3|993.7|994.3|993.7|994.3|993.7|994.3|993.7|1
1649032710000|2022-04-04 00:38:30|993.7|992.2|993.7|992.2|993.7|992.2|993.7|992.2|1
1649032720000|2022-04-04 00:38:40|993.6|992.6|994|992.5|994|992.6|993.6|992.3|0
1649032770000|2022-04-04 00:39:30|993.7|993.1|994|992.5|994|993.1|993.7|992.5|0
1649032790000|2022-04-04 00:39:50|||||||||10
1649032800000|2022-04-04 00:40:00|994.2|992.7|994.2|992.7|994.2|992.7|994.1|992.6|1
1649032820000|2022-04-04 00:40:20|994.3|992.8|994.2|992.7|994.3|992.8|994.2|992.7|0
1649032830000|2022-04-04 00:40:30|994.3|992.8|994.3|992.8|994.3|992.8|994.3|992.8|0
1649032850000|2022-04-04 00:40:50|994.2|992.7|994.2|992.7|994.2|992.7|994.2|992.7|0
1649032860000|2022-04-04 00:41:00|994.3|992.8|994.4|992.9|994.4|992.9|994.3|992.8|1
1649032870000|2022-04-04 00:41:10|994.3|992.8|994.3|992.8|994.4|992.9|994.2|992.7|0
1649032880000|2022-04-04 00:41:20|994.4|992.9|994.4|992.9|994.4|992.9|994.4|992.9|0
1649032960000|2022-04-04 00:42:40|994.3|992.8|994.3|992.8|994.3|992.8|994.3|992.8|0
1649032980000|2022-04-04 00:43:00|994.4|992.9|994.4|993.4|994.4|993.4|994.3|992.9|1
1649033000000|2022-04-04 00:43:20|994.2|993.6|994.3|993.7|994.3|993.7|994.2|993.6|0
1649033010000|2022-04-04 00:43:30|994.9|993.4|994.9|993.4|994.9|993.4|994.9|993.4|1
1649033030000|2022-04-04 00:43:50|995|993.5|995|993.5|995|993.5|995|993.5|1
1649033040000|2022-04-04 00:44:00|995.1|993.6|995.1|993.6|995.1|993.6|995.1|993.6|0
1649033050000|2022-04-04 00:44:10|994.9|993.4|995.1|993.6|995.1|993.6|994.9|993.4|0
1649033060000|2022-04-04 00:44:20|995|993.5|994.9|993.4|995|993.5|994.9|993.4|0
1649033080000|2022-04-04 00:44:40|995.1|993.6|995|993.5|995.1|993.6|995|993.5|1
1649033110000|2022-04-04 00:45:10|994.9|993.4|994.9|993.4|994.9|993.4|994.9|993.4|0
1649033130000|2022-04-04 00:45:30|994.7|993.7|994.9|993.9|994.9|993.9|994.7|993.7|0
1649033160000|2022-04-04 00:46:00|995.1|994.1|995.1|994.1|995.1|994.1|995.1|994.1|1
1649033170000|2022-04-04 00:46:10|995|994.4|995|994.4|995|994.4|995|994.4|2
1649033200000|2022-04-04 00:46:40|995.5|994|995.7|994.2|995.7|994.2|995.5|994|1
1649033210000|2022-04-04 00:46:50|996.4|994.9|996.4|994.9|996.4|994.9|996.4|994.9|2
1649033250000|2022-04-04 00:47:30|996.2|994.7|996.2|994.7|996.2|994.7|996.2|994.7|0
1649033260000|2022-04-04 00:47:40|||||||||10
1649033360000|2022-04-04 00:49:20|995.9|994.9|995.9|994.9|995.9|994.9|995.9|994.9|0
1649033370000|2022-04-04 00:49:30|995.8|994.8|995.8|994.8|995.8|994.8|995.8|994.8|0
1649033390000|2022-04-04 00:49:50|995.5|994.9|994.2|993.6|995.9|994.9|994.2|993.6|3
1649033400000|2022-04-04 00:50:00|994.8|993.3|995.1|993.6|995.1|993.6|994.8|993.3|1
1649033410000|2022-04-04 00:50:10|995|993.5|994.9|993.4|995|993.5|994.9|993.4|0
1649033420000|2022-04-04 00:50:20|||||||||1
1649033430000|2022-04-04 00:50:30|995.1|993.6|995.1|993.6|995.1|993.6|995.1|993.6|2
1649033440000|2022-04-04 00:50:40|994.8|993.3|994.8|993.3|994.8|993.3|994.8|993.3|0
1649033450000|2022-04-04 00:50:50|||||||||1
1649033460000|2022-04-04 00:51:00|994.9|993.4|994.9|993.4|994.9|993.4|994.9|993.4|0
1649033500000|2022-04-04 00:51:40|994.6|993.6|994.6|993.6|994.6|993.6|994.6|993.6|0
1649033510000|2022-04-04 00:51:50|994.9|993.4|994.6|993.6|994.9|993.6|994.6|993.4|1
1649033520000|2022-04-04 00:52:00|995.3|993.8|995.5|994|995.5|994|995.3|993.8|2
1649033550000|2022-04-04 00:52:30|995.4|993.9|995.4|993.9|995.4|993.9|995.4|993.9|1
1649033590000|2022-04-04 00:53:10|995.3|993.8|995.3|993.8|995.3|993.8|995.3|993.8|0
1649033610000|2022-04-04 00:53:30|994.8|993.7|994.7|993.7|994.8|993.7|994.7|993.7|0
1649033620000|2022-04-04 00:53:40|994.8|993.8|994.8|993.8|994.8|993.8|994.8|993.8|0
1649033680000|2022-04-04 00:54:40|994.2|993.6|994.2|993.6|994.2|993.6|994.2|993.6|0
1649033690000|2022-04-04 00:54:50|994.4|993.4|993.9|993.3|994.4|993.5|993.9|993.3|2
1649033700000|2022-04-04 00:55:00|994|993.4|994|993.4|994|993.4|993.9|993.3|1
1649033730000|2022-04-04 00:55:30|994.4|993.8|994.4|993.8|994.4|993.8|994.4|993.8|1
1649033750000|2022-04-04 00:55:50||993.4||993.4||993.4||993.4|1
1649033760000|2022-04-04 00:56:00|994.5|993.5|994.5|993.5|994.5|993.5|994.5|993.5|0
1649033770000|2022-04-04 00:56:10|994.7|993.2|995.1|993.6|995.1|993.6|994.7|993.2|0
1649033890000|2022-04-04 00:58:10|995.3|993.8|995.3|993.8|995.3|993.8|995.3|993.8|5
1649033910000|2022-04-04 00:58:30|995.4|993.9|995.4|993.9|995.4|993.9|995.4|993.9|0
1649034030000|2022-04-04 01:00:30|995.7|995.1|996.1|994.6|996.1|995.1|995.7|994.6|0
1649034040000|2022-04-04 01:00:40|995.7|994.2|995.7|994.2|995.7|994.2|995.7|994.2|0
1649034090000|2022-04-04 01:01:30|995.8|994.3|995.8|994.3|995.8|994.3|995.8|994.3|0
1649034130000|2022-04-04 01:02:10|995.9|994.4|995.9|994.4|995.9|994.4|995.9|994.4|0
1649034220000|2022-04-04 01:03:40|995.8|994.3|995.8|994.3|995.8|994.3|995.8|994.3|0
1649034250000|2022-04-04 01:04:10|995.5|994.5|995.5|994.5|995.5|994.5|995.5|994.5|0
1649034260000|2022-04-04 01:04:20|||||||||1
1649034310000|2022-04-04 01:05:10|995.4|994.8|995.1|993.6|995.4|994.8|995.1|993.6|4
1649034330000|2022-04-04 01:05:30|995.2|993.7|995|994.4|995.2|994.4|995|993.7|0
1649034370000|2022-04-04 01:06:10|995.1|994.5|995.2|993.7|995.2|994.5|995.1|993.7|2
1649034390000|2022-04-04 01:06:30|995.1|993.6|995.1|993.6|995.1|993.6|995.1|993.6|0
1649034400000|2022-04-04 01:06:40|994.8|994.2|994.8|994.2|994.8|994.2|994.8|994.2|0
1649034410000|2022-04-04 01:06:50|994.9|994.3|995.1|994.1|995.1|994.4|994.9|994.1|2
1649034420000|2022-04-04 01:07:00|995|994.4|995|994.4|995.1|994.4|995|994.1|0
1649034450000|2022-04-04 01:07:30|995.1|994.5|995.1|994.1|995.1|994.5|995.1|994.1|0
1649034470000|2022-04-04 01:07:50|||||||||1
1649034480000|2022-04-04 01:08:00|995.3|993.8|995|993.5|995.4|993.9|994.8|993.4|327
1649034490000|2022-04-04 01:08:10|994.9|993.4|994.3|993.7|995|993.9|994.3|993.4|302
1649034500000|2022-04-04 01:08:20|||||||||150
1649034540000|2022-04-04 01:09:00|994.2|992.7|993.8|992.3|994.2|992.9|993.5|992.3|2
1649034550000|2022-04-04 01:09:10|993.6|992.6|993.6|992.6|993.6|992.7|993.3|992.5|1
1649034560000|2022-04-04 01:09:20|||||||||2
1649034590000|2022-04-04 01:09:50|993.3|992.7|993.6|992.6|993.6|992.7|993.3|992.6|1
1649034620000|2022-04-04 01:10:20|993.8|992.3|993.6|992.6|993.8|992.6|993.6|992.3|0
1649034630000|2022-04-04 01:10:30|993.8|992.3|993.5|992.9|993.8|992.9|993.5|992.3|1
1649034680000|2022-04-04 01:11:20|993.2|992.6|993.6|992.6|993.6|992.6|993.2|992.2|2
1649034710000|2022-04-04 01:11:50|994.1|992.7|994.1|992.6|994.2|992.7|994.1|992.6|0
1649034760000|2022-04-04 01:12:40|||||||||1
1649034780000|2022-04-04 01:13:00|994.2|992.7|994.2|992.7|994.2|992.7|994.2|992.7|0
1649034820000|2022-04-04 01:13:40|994.3|992.8|994.3|992.8|994.3|992.8|994.3|992.8|0
1649034850000|2022-04-04 01:14:10|994.2|992.7|994.3|992.8|994.3|992.8|994.2|992.7|0
1649034860000|2022-04-04 01:14:20|994.1|993.1|994.2|993.6|994.2|993.6|993.9|993.1|0
1649034870000|2022-04-04 01:14:30|994.5|993.5|994.5|993.5|994.5|993.6|994.2|993.5|0
1649034890000|2022-04-04 01:14:50|994.2|993.6|994.2|993.6|994.2|993.6|994.2|993.6|0
1649034900000|2022-04-04 01:15:00|994.6|993.9|994.2|992.7|994.7|993.9|994.1|992.7|193
1649034910000|2022-04-04 01:15:10|994|993|994|993|994|993|994|993|0
1649034920000|2022-04-04 01:15:20|994.3|992.8|994.3|992.8|994.3|993|993.9|992.7|30
1649034970000|2022-04-04 01:16:10|994.2|992.7|994.3|992.8|994.3|992.8|994.2|992.7|0
1649035010000|2022-04-04 01:16:50|993.5|992.5|993.5|992.5|993.5|992.5|993.5|992.5|3
1649035030000|2022-04-04 01:17:10||992.9||992.9||992.9||992.9|0
1649035090000|2022-04-04 01:18:10|993.3|992.7|993.2|992.6|993.3|992.7|993.2|992.6|24
1649035100000|2022-04-04 01:18:20|993.3|992.7|993.2|992.6|993.3|992.7|993.2|992.6|2
1649035110000|2022-04-04 01:18:30|993.3|992.7|993.2|992.6|993.3|992.7|993.2|992.6|0
1649035120000|2022-04-04 01:18:40|993.3|992.7|993.3|992.7|993.3|992.7|993.3|992.7|0
1649035150000|2022-04-04 01:19:10|994.3|992.8|994.3|992.8|994.3|992.8|994.3|992.8|1
1649035160000|2022-04-04 01:19:20|994|993|994.2|992.7|994.2|993|994|992.7|0
1649035210000|2022-04-04 01:20:10|994|993|994|993|994|993|994|993|0
1649035240000|2022-04-04 01:20:40|994.3|992.8|994|993|994.3|993|994|992.8|0
1649035270000|2022-04-04 01:21:10|994.3|992.8|994.3|992.8|994.3|992.8|994.3|992.8|0
1649035300000|2022-04-04 01:21:40|994.4|992.9|994.4|992.9|994.4|992.9|994.4|992.9|0
1649035460000|2022-04-04 01:24:20|||||||||1
1649035560000|2022-04-04 01:26:00|994.5|993|994.5|993|994.5|993|994.5|993|1
1649035570000|2022-04-04 01:26:10|994.7|993.2|994.7|993.2|994.7|993.2|994.7|993.2|0
1649035610000|2022-04-04 01:26:50|994.5|993|994.5|993|994.5|993|994.5|993|2
1649035620000|2022-04-04 01:27:00|994.4|992.9|994.6|993.1|994.6|993.1|994.4|992.9|3
1649035630000|2022-04-04 01:27:10|994.7|993.2|994.9|993.4|994.9|993.4|994.7|993.2|2
1649035670000|2022-04-04 01:27:50|994.8|993.3|994.8|993.3|994.8|993.3|994.8|993.3|0
1649035680000|2022-04-04 01:28:00|994.9|993.4|994.9|993.9|995.2|993.9|994.9|993.4|1
1649035720000|2022-04-04 01:28:40|994.7|994.1|994.9|993.9|994.9|994.1|994.7|993.9|1
1649035730000|2022-04-04 01:28:50|995.2|993.7|994.9|993.9|995.2|993.9|994.9|993.7|0
1649035740000|2022-04-04 01:29:00|995|994|995|994|995|994|995|994|0
1649035770000|2022-04-04 01:29:30|995.2|993.7|995.2|993.7|995.2|993.7|995.2|993.7|1
1649035780000|2022-04-04 01:29:40|995.1|993.6|994.8|993.8|995.1|993.8|994.8|993.6|0
1649035790000|2022-04-04 01:29:50|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|0
1649035830000|2022-04-04 01:30:30|994.8|994.2|994.8|994.2|994.8|994.2|994.8|994.2|0
1649035840000|2022-04-04 01:30:40|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|0
1649035850000|2022-04-04 01:30:50|995.2|993.7|994.9|994.3|995.2|994.3|994.7|993.7|0
1649035860000|2022-04-04 01:31:00||993.9||993.9||993.9||993.9|0
1649035910000|2022-04-04 01:31:50|995.2|993.7|994.3|993.3|995.2|993.7|994.3|993.3|2
1649035920000|2022-04-04 01:32:00||993.7||993.7||993.7||993.7|1
1649035950000|2022-04-04 01:32:30|994.4|993.8|995|994.4|995|994.4|994.4|993.8|1
1649035970000|2022-04-04 01:32:50|||||||||12
1649035980000|2022-04-04 01:33:00|994.9|994.3|994.8|993.3|995|994.3|994|992.9|3
1649036000000|2022-04-04 01:33:20|994.9|993.4|994.9|993.4|994.9|993.4|994.9|993.4|0
1649036020000|2022-04-04 01:33:40|995|993.5|995|993.5|995|993.5|995|993.5|0
1649036040000|2022-04-04 01:34:00|995.1|993.6|995.1|993.6|995.1|993.6|995.1|993.6|5
1649036060000|2022-04-04 01:34:20|995|993.5|995.1|993.6|995.1|993.6|995|993.5|0
1649036070000|2022-04-04 01:34:30|995.2|993.7|995.8|994.8|995.8|994.8|995.2|993.7|5
1649036100000|2022-04-04 01:35:00|995.7|994.7|995.7|994.7|995.7|994.7|995.7|994.7|0
1649036110000|2022-04-04 01:35:10|995.8|994.8|995.8|994.8|995.8|994.8|995.8|994.8|0
1649036120000|2022-04-04 01:35:20|995.7|994.7|995.7|994.7|995.7|994.7|995.7|994.7|0
1649036140000|2022-04-04 01:35:40|995.8|994.8|994.9|993.9|995.8|994.8|994.9|993.9|4
1649036150000|2022-04-04 01:35:50|994.8|994.2|995.4|994.4|995.4|994.4|994.8|994.2|2
1649036160000|2022-04-04 01:36:00|995.8|994.3|995.8|994.3|995.8|994.3|995.8|994.3|0
1649036170000|2022-04-04 01:36:10|995.9|994.4|996.1|995.5|996.9|996.3|995.9|994.4|6
1649036180000|2022-04-04 01:36:20|996.2|995.6|996.4|995.4|996.4|995.6|996.2|995.4|0
1649036190000|2022-04-04 01:36:30|995.9|995.3|995.9|994.9|995.9|995.3|995.9|994.9|0
1649036200000|2022-04-04 01:36:40|995.8|994.8|995.6|994.6|995.8|994.8|995.5|994.5|0
1649036210000|2022-04-04 01:36:50|995.5|994.9|995.5|994.9|995.5|994.9|995.5|994.9|0
1649036220000|2022-04-04 01:37:00|996.6|995.1|996.4|995.4|996.7|995.4|996.4|995.1|1
1649036230000|2022-04-04 01:37:10|996.3|995.3|996.2|994.7|996.3|995.3|996.2|994.7|0
1649036250000|2022-04-04 01:37:30|995.9|994.9|995.9|994.9|995.9|994.9|995.9|994.9|0
1649036300000|2022-04-04 01:38:20|995.7|994.7|995.9|994.9|996|994.9|995.7|994.4|0
1649036310000|2022-04-04 01:38:30|995.8|994.8|995.8|994.8|995.8|994.8|995.8|994.8|0
1649036340000|2022-04-04 01:39:00|995.9|994.4|995.9|994.4|995.9|994.4|995.9|994.4|0
1649036350000|2022-04-04 01:39:10|994.8|993.8|994|993|994.8|993.9|994|993|3
1649036370000|2022-04-04 01:39:30||993.4||993.4||993.4||993.4|0
1649036380000|2022-04-04 01:39:40|994.5|993.5|994.5|993.5|994.5|993.5|994.5|993.5|1
1649036450000|2022-04-04 01:40:50|995||994.5||995||994.5||0
1649036480000|2022-04-04 01:41:20|||||||||5
1649036490000|2022-04-04 01:41:30|994.7|993.2|995.2|993.7|995.2|993.7|994.6|993.2|3
1649036520000|2022-04-04 01:42:00|994.9|993.9|994.6|993.6|994.9|993.9|994.6|993.6|1
1649036540000|2022-04-04 01:42:20|994.5|993.9|994.5|993.9|994.5|993.9|994.5|993.9|0
1649036600000|2022-04-04 01:43:20|994.7|993.2|994.7|993.2|994.7|993.2|994.7|993.2|0
1649036640000|2022-04-04 01:44:00|994.4|993.4|994.4|993.4|994.4|993.4|994.4|993.4|0
1649036650000|2022-04-04 01:44:10|994.5|993.5|994.6|993.6|994.6|993.6|994.5|993.5|0
1649036660000|2022-04-04 01:44:20|994.5|993.5|994.5|993.5|994.5|993.5|994.5|993.5|0
1649036670000|2022-04-04 01:44:30|994.6|993.6|994.6|993.6|994.6|993.6|994.6|993.6|0
1649036680000|2022-04-04 01:44:40|994.5|993.9|994.5|993.9|994.5|993.9|994.5|993.9|0
1649036690000|2022-04-04 01:44:50||993.5||993.5||993.5||993.5|0
1649036730000|2022-04-04 01:45:30|994.8|993.8|995.5|994|995.5|994|994.8|993.8|1
1649036740000|2022-04-04 01:45:40|995.6|994.6|995.1|994.1|995.6|994.6|994.9|993.9|1
1649036750000|2022-04-04 01:45:50|995|994.4|995.5|994.5|995.7|994.6|994.9|993.9|2
1649036760000|2022-04-04 01:46:00|995.7|994.2|994.9|993.9|995.7|994.4|994.9|993.8|0
1649036780000|2022-04-04 01:46:20|995.2|993.7|994.9|993.9|995.2|993.9|994.9|993.7|0
1649036790000|2022-04-04 01:46:30|995.3|993.8|995.1|994.1|995.3|994.1|995.1|993.8|0
1649036800000|2022-04-04 01:46:40|995.4|994.4|995.4|994.4|995.4|994.4|995.4|994.4|0
1649036820000|2022-04-04 01:47:00|995.5|994|995.4|993.9|995.5|994|995.3|993.8|0
1649036830000|2022-04-04 01:47:10|995.5|994|995.5|994|995.5|994|995.5|994|0
1649036860000|2022-04-04 01:47:40|995.4|994.4|995.4|994.4|995.4|994.4|995.4|994.4|0
1649036890000|2022-04-04 01:48:10|995.7|994.2|995.4|994.4|995.7|994.4|995.4|994.2|0
1649036900000|2022-04-04 01:48:20|994.7|994.1|995.1|994.1|995.1|994.2|994.7|994.1|1
1649036910000|2022-04-04 01:48:30|995.4|994.4|995.4|993.9|995.4|994.4|995.4|993.9|0
1649036970000|2022-04-04 01:49:30|995.5|994|995.6|994.1|995.6|994.1|995.5|994|0
1649036980000|2022-04-04 01:49:40|995.5|994|995.5|994|995.5|994|995.5|994|0
1649037020000|2022-04-04 01:50:20|995.6|994.1|995.6|994.1|995.6|994.1|995.6|994.1|0
1649037060000|2022-04-04 01:51:00|995.2|994.6|995.4|993.9|995.4|994.6|995.2|993.9|0
1649037070000|2022-04-04 01:51:10|995.3|993.8|995.5|994|995.5|994|995.3|993.8|0
1649037080000|2022-04-04 01:51:20|995.2|994.2|995.2|994.2|995.2|994.2|995.2|994.2|0
1649037090000|2022-04-04 01:51:30|995|994|994.9|994.3|995.2|994.3|994.9|994|0
1649037110000|2022-04-04 01:51:50|995.2|994.2|995.2|994.2|995.2|994.2|995.2|994.2|0
1649037130000|2022-04-04 01:52:10|995|994.4|994.7|994.1|995|994.4|994.7|994.1|0
1649037170000|2022-04-04 01:52:50|994.6|994|994.3|993.7|994.6|994|994.2|993.6|205
1649037180000|2022-04-04 01:53:00|994.6|993.6|994.8|993.8|994.8|993.8|994.2|993.1|101
1649037210000|2022-04-04 01:53:30|994.7|993.7|994.7|993.7|994.7|993.7|994.7|993.7|193
1649037220000|2022-04-04 01:53:40|994.8|993.8|994.8|993.8|995|993.9|994.8|993.5|8
1649037240000|2022-04-04 01:54:00|994.9|993.9|994.7|993.7|995|993.9|994.7|993.5|0
1649037260000|2022-04-04 01:54:20|994.5|993.9|994.6|994|994.6|994|994.5|993.9|0
1649037270000|2022-04-04 01:54:30|||||||||6
1649037350000|2022-04-04 01:55:50|994.7|993.7|994.7|993.7|994.7|993.7|994.7|993.7|0
1649037390000|2022-04-04 01:56:30|994.4|993.8|994|993.4|994.4|993.8|993.9|993.3|7
1649037400000|2022-04-04 01:56:40|994.1|993.5|994.1|993.5|994.1|993.5|994.1|993.5|0
1649037420000|2022-04-04 01:57:00|994|993.4|994|993.4|994|993.4|994|993.4|0
1649037460000|2022-04-04 01:57:40|994.1|993.5|994.9|993.4|994.9|993.5|994.1|993.4|1
1649037490000|2022-04-04 01:58:10|995|993.5|994.9|993.9|995.1|993.9|994.9|993.5|1
1649037660000|2022-04-04 02:01:00|995.6|994.6|995.6|994.6|995.6|994.6|995.6|994.6|2
1649037680000|2022-04-04 02:01:20|995.7|995|995.7|994.7|995.7|995|995.7|994.7|0
1649037690000|2022-04-04 02:01:30|995.5|994.9|995.6|995|995.6|995|995.5|994.9|0
1649037720000|2022-04-04 02:02:00|996.2|994.7|996.1|995.1|996.2|995.1|996.1|994.7|1
1649037730000|2022-04-04 02:02:10|996.2|994.7|995.8|994.8|996.2|994.8|995.8|994.7|0
1649037740000|2022-04-04 02:02:20|995.7|995.1|996.1|995.1|996.1|995.1|995.7|994.9|0
1649037770000|2022-04-04 02:02:50|996.5|995|996.5|995|996.5|995.3|996.3|995|0
1649037790000|2022-04-04 02:03:10|997.3|995.9|997.3|996.3|997.3|996.3|997.3|995.9|2
1649037800000|2022-04-04 02:03:20|997.5|996|998|997.4|998|997.4|997.5|996|17
1649037810000|2022-04-04 02:03:30|998.2|997.2|997.8|997.2|998.2|997.4|997.8|997.2|0
1649037830000|2022-04-04 02:03:50|||||||||3
1649037840000|2022-04-04 02:04:00|997.7|997.1|997.7|997.1|997.7|997.1|997.7|997.1|19
1649037850000|2022-04-04 02:04:10|997.5|996.9|998|997|998|997.3|997.5|996.9|2
1649037860000|2022-04-04 02:04:20|997.9|997.3|997.9|997.3|997.9|997.3|997.9|997.3|0
1649037870000|2022-04-04 02:04:30|998.2|997.2|997.7|997.1|998.2|997.2|997.7|997|1
1649037880000|2022-04-04 02:04:40|997.6|997|997.6|997|997.6|997|997.6|997|0
1649037900000|2022-04-04 02:05:00|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|1
1649037910000|2022-04-04 02:05:10|997.7|997.1|997.7|997.1|997.7|997.1|997.7|997.1|0
1649037930000|2022-04-04 02:05:30|997.6|997|997.6|997|997.6|997|997.6|997|0
1649037940000|2022-04-04 02:05:40|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|1
1649037950000|2022-04-04 02:05:50|997.6|997|997.7|997.1|997.7|997.1|997.6|997|1
1649037960000|2022-04-04 02:06:00|997.6|997|997.6|997|997.6|997|997.6|997|0
1649037970000|2022-04-04 02:06:10|997.7|997.1|997.6|997|997.7|997.1|997.6|997|0
1649037980000|2022-04-04 02:06:20|997.7|997.1|997.7|997.1|997.7|997.1|997.7|997.1|0
1649037990000|2022-04-04 02:06:30|997.6|997|998.5|997.5|998.5|997.9|997.5|996.9|14
1649038000000|2022-04-04 02:06:40|998.7|997.2|998.7|997.2|998.7|997.2|998.7|997.2|0
1649038020000|2022-04-04 02:07:00|998.4|997.4|998.7|997.2|998.7|997.4|998.4|997.2|0
1649038030000|2022-04-04 02:07:10|998.4|997.4|998.7|997.2|998.7|997.4|998.4|997.1|1
1649038040000|2022-04-04 02:07:20|998|997.4|998.6|997.1|998.7|997.4|998|997.1|4
1649038050000|2022-04-04 02:07:30|998.7|997.2|998.6|997.6|998.7|997.6|998.4|997.2|0
1649038080000|2022-04-04 02:08:00|998.7|997.7|998.9|998.3|999.1|998.3|998.7|997.6|2
1649038090000|2022-04-04 02:08:10|998.8|998.2|998.7|998.1|998.8|998.2|998.7|998.1|1
1649038100000|2022-04-04 02:08:20|998.9|998.3|998.9|997.9|998.9|998.3|998.9|997.9|1
1649038110000|2022-04-04 02:08:30|999.1|997.6|998.6|997.6|999.1|997.6|998.6|997.4|0
1649038120000|2022-04-04 02:08:40|998.8|997.8|998.8|998.2|998.9|998.2|998.7|997.8|4
1649038140000|2022-04-04 02:09:00|998.9|998.3|998.9|997.9|999.1|998.3|998.7|997.2|2
1649038150000|2022-04-04 02:09:10|999.1|997.6|997.9|996.9|999.1|997.6|997.9|996.9|1
1649038170000|2022-04-04 02:09:30|998.1|996.6|998.1|996.6|998.1|996.6|998.1|996.6|1
1649038180000|2022-04-04 02:09:40|997.8|996.8|997.8|996.8|997.8|996.8|997.8|996.8|0
1649038190000|2022-04-04 02:09:50|997.7|997.1|997.8|996.8|997.9|997.1|997.7|996.8|1
1649038200000|2022-04-04 02:10:00|997.4||997.8||997.8||997.4||1
1649038210000|2022-04-04 02:10:10|997.6|997|998.3|997.7|998.3|997.7|997.6|996.9|2
1649038230000|2022-04-04 02:10:30|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|0
1649038240000|2022-04-04 02:10:40|998.6|998|998.4|997.4|998.6|998|998.4|997.4|0
1649038280000|2022-04-04 02:11:20|998.2|997.6|998.2|997.6|998.2|997.6|998.2|997.6|0
1649038290000|2022-04-04 02:11:30|998.4|997.8|998.4|997.8|998.4|997.8|998.4|997.8|0
1649038320000|2022-04-04 02:12:00|998.5|997.9|998.6|998|998.6|998|998.5|997.9|2
1649038330000|2022-04-04 02:12:10||997.1||997.1||997.1||997.1|1
1649038350000|2022-04-04 02:12:30|997.8|997.2|997.8|997.2|997.8|997.2|997.8|997.2|0
1649038360000|2022-04-04 02:12:40|997.9|996.9|997.9|996.9|997.9|996.9|997.9|996.9|0
1649038370000|2022-04-04 02:12:50|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|2
1649038380000|2022-04-04 02:13:00|998.3|997.7|998.6|997.6|998.6|997.7|998.3|997.6|2
1649038390000|2022-04-04 02:13:10|998.7|997.7|998|997|998.7|997.9|998|997|2
1649038400000|2022-04-04 02:13:20|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|0
1649038420000|2022-04-04 02:13:40|998.3|996.8|998|997|998.3|997.1|998|996.8|0
1649038460000|2022-04-04 02:14:20|997.8|997.2|998|997|998|997.2|997.8|997|1
1649038470000|2022-04-04 02:14:30|998.5|997.1|998|997|998.6|997.1|998|997|0
1649038490000|2022-04-04 02:14:50|997.8|997.2|997|996.4|997.8|997.2|997|996.3|2
1649038500000|2022-04-04 02:15:00|997.3|996.3|997.4|996.8|997.8|996.8|997.3|996.3|3
1649038520000|2022-04-04 02:15:20|997.3|996.7|997.7|996.7|997.7|996.7|997.3|996.6|1
1649038540000|2022-04-04 02:15:40|997.6|996.6|997.6|996.6|997.6|996.6|997.6|996.6|0
1649038550000|2022-04-04 02:15:50|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|1
1649038570000|2022-04-04 02:16:10|997.9|996.2|997.7|996.2|997.9|996.2|997.7|996.2|1
1649038610000|2022-04-04 02:16:50|997.4|996.4|997.4|996.4|997.4|996.4|997.4|996.4|0
1649038620000|2022-04-04 02:17:00|997.7|996.7|997.7|996.7|997.7|996.7|997.7|996.7|1
1649038650000|2022-04-04 02:17:30|997.4|996.8|997|996.4|997.4|996.8|996.9|996.2|2
1649038660000|2022-04-04 02:17:40|997.1|996.5|997.1|996.1|997.7|996.7|997.1|996.1|2
1649038710000|2022-04-04 02:18:30|997.7|996.2|997.7|996.2|997.7|996.2|997.7|996.2|0
1649038740000|2022-04-04 02:19:00|997.1|996.1|997.4|995.9|997.4|996.1|997.1|995.8|0
1649038750000|2022-04-04 02:19:10|997.1|996.1|997.3|995.8|997.4|996.1|997.1|995.8|0
1649038770000|2022-04-04 02:19:30|997|996|997|996|997|996|997|996|0
1649038790000|2022-04-04 02:19:50|996.9|996.3|996.9|996.3|996.9|996.3|996.9|996.3|0
1649038800000|2022-04-04 02:20:00|997|996.4|997|996.4|997|996.4|997|996.4|0
1649038850000|2022-04-04 02:20:50|997.1|996.5|997.7|996.7|997.7|996.7|997.1|996.5|2
1649038860000|2022-04-04 02:21:00|997.8|996.8|997.8|996.8|997.8|996.8|997.8|996.8|0
1649038920000|2022-04-04 02:22:00|997.5|996.9|997.4|996.8|997.5|996.9|997.4|996.8|0
1649038950000|2022-04-04 02:22:30|997.3|996.7|997|996.4|997.3|996.7|997|996.4|1
1649038960000|2022-04-04 02:22:40|996.9|996.3|996.7|996.1|996.9|996.3|996.7|996.1|0
1649038970000|2022-04-04 02:22:50|997.2|996.6|997.2|996.6|997.2|996.6|997.2|996.6|2
1649038980000|2022-04-04 02:23:00|997.8|996.8|997.7|996.2|997.9|996.8|997.7|996.2|1
1649039040000|2022-04-04 02:24:00|997.2||997.2||997.2||997.2||0
1649039110000|2022-04-04 02:25:10|996.9|996.3|997|996|997.1|996.3|996.9|996|0
1649039230000|2022-04-04 02:27:10|996.9|995.9|996.9|995.9|996.9|995.9|996.9|995.9|0
1649039270000|2022-04-04 02:27:50|997.8|996.3|997.7|996.2|997.8|996.3|997.7|996.2|1
1649039280000|2022-04-04 02:28:00|997.6|996.6|997.6|996.6|997.7|996.7|997.6|996.6|0
1649039320000|2022-04-04 02:28:40|997.7|996.7|997.7|996.7|997.7|996.7|997.7|996.7|0
1649039350000|2022-04-04 02:29:10|997.8|997.2|997.7|996.2|997.8|997.2|997.7|996.2|0
1649039400000|2022-04-04 02:30:00|997.8|996.3|997.8|996.3|997.8|996.3|997.8|996.3|0
1649039450000|2022-04-04 02:30:50|996.7|996.1|997.1|995.6|997.1|996.1|996.7|995.6|0
1649039460000|2022-04-04 02:31:00|997.2|995.7|997.1|995.6|997.6|996.1|997.1|995.6|0
1649039510000|2022-04-04 02:31:50|996.8|995.8|996.9|995.9|996.9|995.9|996.4|995.8|0
1649039520000|2022-04-04 02:32:00|997.3|995.8|997.2|996.2|997.6|996.2|997.2|995.8|0
1649039540000|2022-04-04 02:32:20|997.5|996|997.2|996.2|997.5|996.2|997.2|996|0
1649039550000|2022-04-04 02:32:30|997.6|996.1|997.6|996.1|997.6|996.1|997.6|996.1|0
1649039560000|2022-04-04 02:32:40|997.8|996.3|997.6|996.1|997.8|996.3|997.5|996|1
1649039570000|2022-04-04 02:32:50|997.7|996.2|997.2|995.7|997.7|996.2|997.2|995.7|0
1649039580000|2022-04-04 02:33:00|997.1|995.6|997.2|995.7|997.2|995.7|997.1|995.6|0
1649039600000|2022-04-04 02:33:20|996.9|995.9|997.2|995.7|997.2|995.9|996.9|995.7|0
1649039610000|2022-04-04 02:33:30|997.3|995.8|997.4|995.9|997.4|995.9|997.3|995.8|0
1649039640000|2022-04-04 02:34:00|997.5|996|997.5|996|997.5|996|997.5|996|1
1649039850000|2022-04-04 02:37:30|997.3|996.3|997.4|996.8|997.4|996.8|997.3|996.3|0
1649039890000|2022-04-04 02:38:10|997.3|996.3|997.3|996.3|997.3|996.3|997.3|996.3|1
1649039900000|2022-04-04 02:38:20|997.1|996.1|997.4|996.4|997.4|996.4|997.1|996.1|0
1649039940000|2022-04-04 02:39:00|997.5|996.5|997.1|995.6|997.5|996.5|997.1|995.6|50
1649039960000|2022-04-04 02:39:20|996.9|995.9|997|996|997.4|996|996.9|995.9|0
1649039970000|2022-04-04 02:39:30|996.9|995.9|996.8|995.8|996.9|995.9|996.8|995.8|0
1649039990000|2022-04-04 02:39:50|996.7|995.7|996.8|995.8|997.4|996|996.7|995.7|0
1649040000000|2022-04-04 02:40:00|996.5|995.9|996.4|995.8|996.5|995.9|996.4|995.8|0
1649040010000|2022-04-04 02:40:10|996.3|995.7|996.3|995.7|996.3|995.7|996.3|995.7|0
1649040020000|2022-04-04 02:40:20|996.2|995.6|996.3|995.7|996.3|995.7|996.2|995.6|0
1649040070000|2022-04-04 02:41:10|996.4|995.8|996.3|995.7|996.4|995.8|996.3|995.7|0
1649040090000|2022-04-04 02:41:30|996.4|995.8|996.4|995.8|996.4|995.8|996.4|995.8|0
1649040120000|2022-04-04 02:42:00|996.3|995.7|996.4|995.8|996.4|995.8|996.3|995.7|8
1649040140000|2022-04-04 02:42:20|||||||||2
1649040250000|2022-04-04 02:44:10|996.3|995.7|996.3|995.7|996.3|995.7|996.3|995.7|0
1649040330000|2022-04-04 02:45:30|996.5|995.9|996.5|995.9|996.5|995.9|996.5|995.9|0
1649040340000|2022-04-04 02:45:40|996.6|996|996.7|996.1|996.7|996.1|996.6|996|2
1649040350000|2022-04-04 02:45:50|996.8|995.8|996.8|995.8|997.1|995.8|996.8|995.6|0
1649040410000|2022-04-04 02:46:50|997|995.5|996.9|995.4|997|995.6|996.5|995.4|0
1649040420000|2022-04-04 02:47:00|996.6|995.6|996.9|995.4|996.9|995.6|996.6|995.4|0
1649040470000|2022-04-04 02:47:50|996.6|995.6|996.6|995.6|996.6|995.6|996.6|995.6|0
1649040480000|2022-04-04 02:48:00|996.5|995.5|996.5|995.5|996.5|995.5|996.5|995.5|0
1649040490000|2022-04-04 02:48:10||995.9||995.5||995.9||995.5|0
1649040500000|2022-04-04 02:48:20|996.3|995.7|996.9|995.9|996.9|995.9|996.2|995.3|1
1649040540000|2022-04-04 02:49:00|996.6|996|996.6|996|996.6|996|996.6|996|0
1649040560000|2022-04-04 02:49:20|996.5|995.9|996.8|995.3|996.8|995.9|996.4|994.9|1
1649040570000|2022-04-04 02:49:30|996.7|995.2|996.7|995.2|996.7|995.2|996.7|995.2|0
1649040640000|2022-04-04 02:50:40|996.4|995.4|996.4|995.4|996.4|995.4|996.4|995.4|0
1649040660000|2022-04-04 02:51:00|996.3|995.3|996.6|995.1|996.6|995.3|996.3|995.1|0
1649040670000|2022-04-04 02:51:10|996.3|995.3|996.6|995.1|996.6|995.3|996.3|995|0
1649040720000|2022-04-04 02:52:00|996.7|995.2|996.4|995.4|996.8|995.4|996.4|995.2|0
1649040730000|2022-04-04 02:52:10|996.6|995.1|996.6|995.1|996.6|995.1|996.5|995|0
1649040750000|2022-04-04 02:52:30|996.4|994.9|996.6|995.1|996.6|995.1|996.4|994.9|310
1649040760000|2022-04-04 02:52:40|996.4|995.4|996.6|995.6|996.8|995.6|996.4|995.3|0
1649040770000|2022-04-04 02:52:50|996.5|995.9|996.9|995.4|996.9|996.3|996.5|995.4|3
1649040780000|2022-04-04 02:53:00|997|995.5|997|995.5|997|995.5|997|995.5|0
1649040820000|2022-04-04 02:53:40|997.2|996.2|997.2|996.2|997.2|996.2|997.2|996.2|0
1649040830000|2022-04-04 02:53:50|997.1|996.1|997.2|996.2|997.2|996.2|997.1|996.1|0
1649040840000|2022-04-04 02:54:00|997.1|996.1|997.1|996.1|997.1|996.1|997.1|996.1|0
1649040870000|2022-04-04 02:54:30|996.8|995.6|996.4|995.4|996.8|995.8|996.4|995.4|1
1649040880000|2022-04-04 02:54:40|996.5|995.5|996.9|995.4|996.9|995.5|996.5|995.4|0
1649040900000|2022-04-04 02:55:00|997.1|995.6|996.4|995.4|997.1|995.8|996.4|995.4|0
1649040910000|2022-04-04 02:55:10|996.3|995.7|996.4|995.8|996.4|995.8|996.3|995.7|0
1649040940000|2022-04-04 02:55:40|996.6|995.6|996.7|995.7|996.7|995.7|996.6|995.6|0
1649040950000|2022-04-04 02:55:50|996.4|995.8|996.4|995.8|996.4|995.8|996.4|995.8|0
1649041010000|2022-04-04 02:56:50|996.3|995.7|996.4|995.4|996.4|995.7|996.3|995.4|2
1649041070000|2022-04-04 02:57:50|996.8|995.3|996.8|995.3|996.8|995.3|996.8|995.3|0
1649041090000|2022-04-04 02:58:10|996.9|995.9|996.9|995.9|996.9|995.9|996.9|995.9|1
1649041100000|2022-04-04 02:58:20|997.1|996.3|997.1|996.1|997.1|996.3|997.1|996.1|0
1649041130000|2022-04-04 02:58:50|997|996.4|997.3|996.7|997.3|996.7|997|996.4|1
1649041140000|2022-04-04 02:59:00|997.4|996.8|997.3|995.8|997.4|996.8|996.9|995.7|4
1649041150000|2022-04-04 02:59:10|997|996|997.3|996.3|997.3|996.3|997|996|0
1649041160000|2022-04-04 02:59:20|997.2|996.6|997.5|996.9|997.5|996.9|997.2|996.6|3
1649041170000|2022-04-04 02:59:30|997.7|997.1|997.5|996.5|997.9|997.3|997.4|996.4|4
1649041180000|2022-04-04 02:59:40|997.7|996.9|998.1|997.5|998.1|997.5|997.7|996.9|3
1649041190000|2022-04-04 02:59:50|998.2|997.6|997.9|996.9|998.3|997.6|997.9|996.9|5
1649041210000|2022-04-04 03:00:10|997.7|996.7|997.7|996.7|997.7|996.7|997.7|996.7|0
1649041220000|2022-04-04 03:00:20|997.8|996.8|997.8|996.8|997.8|996.8|997.8|996.8|0
1649041240000|2022-04-04 03:00:40|997.6|997|997.6|997|997.6|997|997.6|997|1
1649041250000|2022-04-04 03:00:50|997.9|996.9|997.9|996.9|997.9|996.9|997.9|996.9|0
1649041260000|2022-04-04 03:01:00|997.8|996.8|997.7|997.1|997.8|997.1|997.7|996.8|0
1649041310000|2022-04-04 03:01:50|997.9|996.9|997.9|996.9|997.9|996.9|997.9|996.9|1
1649041320000|2022-04-04 03:02:00|||||||||1
1649041350000|2022-04-04 03:02:30|997.8|996.8|997.8|996.3|997.9|996.8|997.8|996.3|0
1649041360000|2022-04-04 03:02:40|997.9|996.4|997.9|996.4|997.9|996.4|997.9|996.4|0
1649041370000|2022-04-04 03:02:50|997.6|996.6|997.6|996.6|997.6|996.6|997.6|996.6|0
1649041380000|2022-04-04 03:03:00|997.9|997.3|997.9|997.3|997.9|997.3|997.9|997.3|1
1649041390000|2022-04-04 03:03:10|998.2|997.6|998.2|997.6|998.2|997.6|998.2|997.6|0
1649041420000|2022-04-04 03:03:40|998.4|997.4|999|998.4|999|998.4|998.4|997.4|3
1649041440000|2022-04-04 03:04:00|998.9|997.4|998.9|997.4|998.9|997.4|998.9|997.4|1
1649041470000|2022-04-04 03:04:30|998.6|997.6|998.4|997.4|998.6|997.6|998.4|997.4|0
1649041480000|2022-04-04 03:04:40|998.2|997.6|998.2|997.6|998.2|997.6|998.2|997.6|0
1649041500000|2022-04-04 03:05:00|998.9|997.4|998.9|997.4|998.9|997.4|998.9|997.4|1
1649041520000|2022-04-04 03:05:20|999|997.5|998.9|997.4|999|997.5|998.9|997.4|0
1649041530000|2022-04-04 03:05:30|998.8|997.3|998.8|997.3|998.8|997.3|998.8|997.3|0
1649041540000|2022-04-04 03:05:40|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|0
1649041560000|2022-04-04 03:06:00|998.7|997.2|999|997.5|999|997.5|998.7|997.2|1
1649041620000|2022-04-04 03:07:00|998.9|997.4|999|997.5|999|997.5|998.9|997.4|1
1649041680000|2022-04-04 03:08:00|999.2|997.7|999.2|997.7|999.2|997.7|999.2|997.7|1
1649041690000|2022-04-04 03:08:10|999|998|999|998|999|998|999|998|0
1649041710000|2022-04-04 03:08:30||998.4||998.4||998.4||998.4|0
1649041740000|2022-04-04 03:09:00|998.9|998|998.9|997.4|998.9|998|998.9|997.4|1
1649041800000|2022-04-04 03:10:00|999|997.5|999|997.5|999|997.5|999|997.5|0
1649041830000|2022-04-04 03:10:30|998.9|997.4|998.9|997.4|998.9|997.4|998.9|997.4|0
1649041840000|2022-04-04 03:10:40|998.8|997.3|998.8|997.3|998.8|997.3|998.8|997.3|0
1649041860000|2022-04-04 03:11:00|999|997.5|999|997.5|999|997.5|999|997.5|1
1649041900000|2022-04-04 03:11:40|998.9|997.4|998.8|997.3|998.9|997.4|998.8|997.3|0
1649041910000|2022-04-04 03:11:50|998.5|997.5|998.4|997.4|998.5|997.5|998.4|997.4|1
1649041920000|2022-04-04 03:12:00|998.3|997.3|998.1|996.6|998.3|997.3|998.1|996.6|1
1649041930000|2022-04-04 03:12:10|998.2|996.7|998.2|996.7|998.2|996.7|998.2|996.7|0
1649041940000|2022-04-04 03:12:20|998|997|998|997|998|997|998|997|0
1649041960000|2022-04-04 03:12:40|998.4|996.9|998.4|996.9|998.4|996.9|998.4|996.9|0
1649041970000|2022-04-04 03:12:50|998.7|997.2|998.7|997.2|998.7|997.2|998.7|997.2|0
1649042060000|2022-04-04 03:14:20|998.5|997.5|999|997.5|999|997.5|998.5|997.5|0
1649042070000|2022-04-04 03:14:30|998.9|997.4|998.7|997.2|998.9|997.6|998.6|997.2|0
1649042080000|2022-04-04 03:14:40|999|997.5|999|997.5|999|997.5|999|997.5|0
1649042130000|2022-04-04 03:15:30|998.7|997.7|998|997|998.7|997.7|998|996.6|3
1649042140000|2022-04-04 03:15:40|998.1|997.1|998.1|997.1|998.1|997.1|998.1|997.1|0
1649042160000|2022-04-04 03:16:00|998.4|996.9|998.7|997.2|998.7|997.3|998.3|996.9|0
1649042190000|2022-04-04 03:16:30|997.9|996.9|997.9|996.9|997.9|996.9|997.9|996.9|0
1649042210000|2022-04-04 03:16:50|997.6|997|997.7|996.2|998|997|997.6|996.2|0
1649042220000|2022-04-04 03:17:00||996.7||996.7||996.7||996.7|0
1649042230000|2022-04-04 03:17:10|997.8|996.8|997.8|996.8|997.8|996.8|997.8|996.8|0
1649042250000|2022-04-04 03:17:30|998.1|996.6|998.1|996.6|998.1|996.6|998.1|996.6|2
1649042270000|2022-04-04 03:17:50|998.3|996.8|998.5|997.5|998.7|997.5|998.3|996.8|3
1649042280000|2022-04-04 03:18:00|998.6|997.9|998.9|997.9|998.9|998|998.6|997.9|2
1649042290000|2022-04-04 03:18:10|999|998.3|999|998.4|999|998.4|999|998.3|0
1649042300000|2022-04-04 03:18:20|998.9|998.3|998.9|998.3|999.2|998.3|998.9|997.6|3
1649042310000|2022-04-04 03:18:30|999|998.4|999.4|997.9|999.4|998.4|999|997.9|3
1649042320000|2022-04-04 03:18:40|999.3|997.8|999.2|998.2|999.3|998.2|998.9|997.8|4
1649042330000|2022-04-04 03:18:50|999|998.4|999.5|998.9|999.5|998.9|999|998.4|1
1649042340000|2022-04-04 03:19:00|999.7|999.1|999.6|998.6|999.8|999.1|999.5|998.3|4
1649042350000|2022-04-04 03:19:10|999.7|998.7|999.6|998.6|999.7|998.7|999.6|998.6|0
1649042360000|2022-04-04 03:19:20|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.9|0
1649042370000|2022-04-04 03:19:30|999.6|999|999.7|999.1|999.7|999.1|999.6|999|0
1649042380000|2022-04-04 03:19:40|||||||||2
1649042390000|2022-04-04 03:19:50|1000|999.4|1000|999.4|1000.1|999.4|1000|999.1|2
1649042410000|2022-04-04 03:20:10|1001.4|1000.4|1001.1|999.6|1001.4|1000.4|1001|999.6|8
1649042420000|2022-04-04 03:20:20|1001.2|999.7|1001.2|999.7|1001.2|1000.6|1001.1|999.7|2
1649042430000|2022-04-04 03:20:30|1001|999.5|1001|999.5|1001|999.5|1001|999.5|0
1649042450000|2022-04-04 03:20:50|1001.2|999.7|1001.2|999.7|1001.2|999.7|1001.2|999.7|0
1649042470000|2022-04-04 03:21:10|1000.9|999.9|1001.3|1000.3|1001.3|1000.3|1000.9|999.9|1
1649042480000|2022-04-04 03:21:20|1001.7|1000.7|1002.3|1000.8|1002.3|1000.8|1001.7|1000.7|4
1649042510000|2022-04-04 03:21:50|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|0
1649042520000|2022-04-04 03:22:00|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|0
1649042530000|2022-04-04 03:22:10|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|0
1649042540000|2022-04-04 03:22:20|1001.6|1000.6|1002.2|1000.7|1002.2|1000.7|1001|1000|8
1649042550000|2022-04-04 03:22:30|1002|1000.5|1001.6|1000.6|1002|1000.6|1001.6|1000.5|0
1649042580000|2022-04-04 03:23:00|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|0
1649042590000|2022-04-04 03:23:10|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|2
1649042600000|2022-04-04 03:23:20|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|0
1649042630000|2022-04-04 03:23:50|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|0
1649042640000|2022-04-04 03:24:00|1001.4|1000.8|1001.4|1000.8|1001.4|1000.8|1001.4|1000.8|3
1649042660000|2022-04-04 03:24:20|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1
1649042690000|2022-04-04 03:24:50|1001.4|1000.4|1001.2|1000.6|1001.4|1000.6|1001.2|1000.4|1
1649042720000|2022-04-04 03:25:20|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|0
1649042730000|2022-04-04 03:25:30|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|1001.7|1001.1|1
1649042740000|2022-04-04 03:25:40|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|3
1649042750000|2022-04-04 03:25:50|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|0
1649042760000|2022-04-04 03:26:00|1001.4|1000.8|1002.3|1000.8|1002.4|1001.4|1001.4|1000.8|3
1649042770000|2022-04-04 03:26:10|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|0
1649042790000|2022-04-04 03:26:30|1002|1001.4|1002.7|1001.7|1002.7|1001.7|1002|1001.4|3
1649042800000|2022-04-04 03:26:40|1002.6|1001.6|1001.8|1000.8|1002.6|1001.6|1001.8|1000.4|8
1649042810000|2022-04-04 03:26:50|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|0
1649042820000|2022-04-04 03:27:00|1001.5|1000.9|1002.2|1001.2|1002.2|1001.2|1001.5|1000.9|1
1649042830000|2022-04-04 03:27:10|1002|1001.4|1002.8|1001.8|1002.8|1001.9|1002|1001.4|4
1649042840000|2022-04-04 03:27:20|1002.7|1002.1|1002.9|1001.4|1003.4|1002.4|1002.7|1001.4|5
1649042850000|2022-04-04 03:27:30|1003|1002|1002.9|1001.4|1003|1002|1002.9|1001.4|0
1649042870000|2022-04-04 03:27:50|1003.3|1001.8|1003.3|1001.8|1003.3|1001.8|1003.3|1001.8|0
1649042880000|2022-04-04 03:28:00|1002.7|1002.1|1002.9|1001.4|1003.2|1002.1|1002.7|1001.4|1
1649042890000|2022-04-04 03:28:10|1002.7|1001.9|1002.7|1002.1|1002.7|1002.3|1002.7|1001.9|0
1649042900000|2022-04-04 03:28:20|1002.9|1001.9|1002.9|1001.4|1002.9|1001.9|1002.9|1001.4|1
1649042910000|2022-04-04 03:28:30|1002.4|1001.8|1002.4|1001.8|1002.4|1001.8|1002.4|1001.8|0
1649042930000|2022-04-04 03:28:50|1002.7|1001.4|1002.2|1000.7|1002.7|1001.4|1002.2|1000.7|1
1649042940000|2022-04-04 03:29:00|1001.6|1001|1001.5|1000.9|1001.6|1001|1001.5|1000.9|0
1649042950000|2022-04-04 03:29:10|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|0
1649042960000|2022-04-04 03:29:20|1002.4|1000.9|1002|1001|1002.4|1001.1|1002|1000.9|1
1649042970000|2022-04-04 03:29:30|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|2
1649042980000|2022-04-04 03:29:40|1002|1000.5|1001.9|1000.4|1002|1000.5|1001.8|1000.3|0
1649043000000|2022-04-04 03:30:00|1001.7|1000.2|1001.4|1000.4|1001.7|1000.4|1001.4|1000.2|0
1649043010000|2022-04-04 03:30:10|1001.3|1000.3|1001.7|1000.2|1001.7|1000.3|1001.3|1000.2|0
1649043020000|2022-04-04 03:30:20|1001.2|1000.6|1001.7|1000.7|1002.2|1000.7|1001.2|1000.5|2
1649043030000|2022-04-04 03:30:30|1001.4|1000.8|1001.3|1000.3|1001.4|1000.8|1001.3|1000.3|1
1649043040000|2022-04-04 03:30:40|1001|1000.4|1001.7|1000.2|1001.7|1000.4|1000.8|1000.2|0
1649043050000|2022-04-04 03:30:50|1001.6|1000.6|1001.3|1000.3|1001.6|1000.6|1001.1|1000.3|3
1649043060000|2022-04-04 03:31:00|1001.1|1000.5|1001.6|1000.1|1001.8|1000.5|1001.1|1000.1|1
1649043070000|2022-04-04 03:31:10|1001.7|1000.2|1001.2|999.7|1001.7|1000.4|1000.8|999.7|3
1649043080000|2022-04-04 03:31:20|1001.3|999.8|1001.6|1000.1|1001.6|1000.1|1001.3|999.8|0
1649043090000|2022-04-04 03:31:30|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|1001.3|1000.3|0
1649043100000|2022-04-04 03:31:40|1001.2|1000.6|1001.6|1000.6|1001.6|1000.6|1001.2|1000.5|0
1649043110000|2022-04-04 03:31:50|1001.7|1000.7|1001.8|1000.8|1002.3|1001.3|1001.7|1000.7|1
1649043130000|2022-04-04 03:32:10|1002|1000.5|1001.9|1000.4|1002|1000.5|1001.9|1000.4|0
1649043150000|2022-04-04 03:32:30|1002.2|1000.9|1002.2|1000.7|1002.2|1000.9|1002.2|1000.7|0
1649043160000|2022-04-04 03:32:40|1001.5|1000|1001.7|1000.2|1001.7|1000.2|1001.5|1000|0
1649043180000|2022-04-04 03:33:00|1001.1|1000.5|1001.7|1000.2|1001.7|1000.5|1001.1|1000.2|0
1649043190000|2022-04-04 03:33:10|1001|1000.4|1001|999.5|1001.7|1000.4|1000.8|999.5|0
1649043260000|2022-04-04 03:34:20|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.7|999.7|0
1649043270000|2022-04-04 03:34:30|1000.6|999.6|1000.6|999.6|1000.6|999.6|1000.6|999.6|0
1649043300000|2022-04-04 03:35:00|1000.3|999.7|1000.3|999.7|1000.3|999.7|1000.3|999.7|0
1649043340000|2022-04-04 03:35:40|1000.2|999.6|1000.8|999.8|1000.8|999.8|1000.2|999.3|1
1649043360000|2022-04-04 03:36:00|1001|1000|1001.2|999.7|1001.2|1000|1001|999.7|1
1649043370000|2022-04-04 03:36:10|1001|1000|1001.2|999.7|1001.2|1000|1001|999.7|0
1649043400000|2022-04-04 03:36:40|1000.4|999.8|1000.9|999.4|1000.9|999.8|1000.4|999.4|5
1649043410000|2022-04-04 03:36:50|1001|999.5|1001|999.5|1001|999.5|1001|999.5|0
1649043450000|2022-04-04 03:37:30|1000.9|999.4|1000.9|999.4|1000.9|999.4|1000.9|999.4|0
1649043470000|2022-04-04 03:37:50|1000.5|999.5|1000.8|999.3|1000.8|999.5|1000.5|999.3|0
1649043480000|2022-04-04 03:38:00|1000.9|999.4|1001|999.5|1001|999.7|1000.3|999.3|0
1649043490000|2022-04-04 03:38:10|1000.8|999.8|1001.1|1000.1|1001.7|1000.4|1000.8|999.7|0
1649043500000|2022-04-04 03:38:20|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|0
1649043510000|2022-04-04 03:38:30|1000.5|999.9|1000.5|999.9|1000.5|999.9|1000.5|999.9|0
1649043520000|2022-04-04 03:38:40|1000.7|999.7|1000.6|999.6|1000.7|999.7|1000.6|999.6|0
1649043550000|2022-04-04 03:39:10|1001.8|1001.2|1001.7|1000.2|1001.9|1001.2|1001.6|1000.1|4
1649043560000|2022-04-04 03:39:20|1001.1|1000.1|1001.1|1000.1|1001.1|1000.1|1001.1|1000.1|1
1649043570000|2022-04-04 03:39:30|1000.9|999.9|1001|999.5|1001.7|1000.2|1000.9|999.5|0
1649043690000|2022-04-04 03:41:30|1000.8|999.3|1000.8|999.3|1000.8|999.3|1000.8|999.3|0
1649043720000|2022-04-04 03:42:00|1000.5|999.5|1000.8|999.3|1000.8|999.8|1000.5|999.3|0
1649043770000|2022-04-04 03:42:50|1001|999.5|1000.8|999.8|1001|999.8|1000.8|999.5|0
1649043860000|2022-04-04 03:44:20|1000.9|999.4|1000.9|999.4|1000.9|999.4|1000.9|999.4|0
1649043870000|2022-04-04 03:44:30|1001|999.5|1000.9|999.4|1001|999.5|1000.9|999.4|0
1649043930000|2022-04-04 03:45:30|1000.6|999.6|1000.6|999.6|1000.6|999.6|1000.6|999.6|0
1649043960000|2022-04-04 03:46:00|1000.3|999.7|1000.3|999.7|1000.3|999.7|1000.3|999.7|0
1649043970000|2022-04-04 03:46:10|999.8|999.2|1000.3|998.8|1000.3|999.2|999.8|998.4|2
1649043980000|2022-04-04 03:46:20|999.9|999.3|999.6|998.6|1000.1|999.3|999.5|998.6|0
1649043990000|2022-04-04 03:46:30|999.3|998.7|1000.1|999.1|1000.1|999.1|999.3|998.7|1
1649044010000|2022-04-04 03:46:50|999.9|999.3|999.9|999.3|999.9|999.3|999.9|999.3|1
1649044070000|2022-04-04 03:47:50|999.8|999.2|999.8|999.2|999.8|999.2|999.8|999.2|0
1649044080000|2022-04-04 03:48:00|999.7|999.1|1000.4|998.9|1000.4|999.1|999.7|998.9|1
1649044090000|2022-04-04 03:48:10|999.9|998.4|999.9|998.9|999.9|998.9|999.9|998.4|0
1649044100000|2022-04-04 03:48:20|1000.4|999.4|1000.6|999.1|1000.7|999.7|1000.2|999.1|1
1649044110000|2022-04-04 03:48:30|1000.1|999|1000|999|1000.1|999|1000|999|0
1649044170000|2022-04-04 03:49:30|999.7|999.1|999.7|999.1|999.7|999.1|999.7|999.1|0
1649044180000|2022-04-04 03:49:40|999.6|999|999.6|999|999.6|999|999.6|999|0
1649044290000|2022-04-04 03:51:30|999.9|998.9|1000.6|999.1|1000.6|999.1|999.9|998.7|0
1649044300000|2022-04-04 03:51:40|1000.4|999.4|1000.1|999.5|1000.4|999.5|1000.1|999.4|0
1649044310000|2022-04-04 03:51:50|1000.4|999.4|1000.4|999.4|1000.4|999.4|1000.4|999.4|0
1649044380000|2022-04-04 03:53:00|1000.3|999.3|1000|999.4|1000.3|999.4|1000|999.3|0
1649044420000|2022-04-04 03:53:40|1000.7|999.2|1000.1|999.5|1000.7|999.5|1000.1|999.2|0
1649044430000|2022-04-04 03:53:50|1000.7|999.2|1000.7|999.2|1000.7|999.2|1000.7|999.2|0
1649044520000|2022-04-04 03:55:20|1000.4|999.4|1000.4|999.4|1000.4|999.4|1000.4|999.4|0
1649044550000|2022-04-04 03:55:50|1000.3|999.7|1000.5|999.9|1000.5|999.9|1000.3|999.7|0
1649044580000|2022-04-04 03:56:20|1001|1000|1001|1000|1001|1000|1001|1000|1
1649044600000|2022-04-04 03:56:40|1000.4|999.4|1000.7|999.2|1000.7|999.4|1000.4|999.2|0
1649044630000|2022-04-04 03:57:10|1000.4|999.4|1000.4|999.4|1000.4|999.4|1000.4|999.4|0
1649044640000|2022-04-04 03:57:20|1000.1|999.5|1000.4|999.4|1000.4|999.5|1000.1|999.4|0
1649044670000|2022-04-04 03:57:50|1000.1|999.5|1000|999.4|1000.1|999.5|1000|999.4|0
1649044680000|2022-04-04 03:58:00|999.5|998.5|1000|998.5|1000|998.5|999.5|998.5|2
1649044690000|2022-04-04 03:58:10|999.8|998.3|999.8|998.8|999.8|998.8|999.8|998.3|1
1649044700000|2022-04-04 03:58:20|999.7|998.7|999.7|998.7|999.7|998.7|999.7|998.7|0
1649044710000|2022-04-04 03:58:30|999.6|998.6|999.6|998.6|999.6|998.6|999.6|998.6|0
1649044720000|2022-04-04 03:58:40|999.7|998.7|999.7|998.7|999.7|998.7|999.7|998.7|0
1649044830000|2022-04-04 04:00:30|1000|999|1000.9|999.4|1000.9|999.4|1000|999|4
1649044890000|2022-04-04 04:01:30|1000.6|999.6|1000.7|999.2|1000.9|999.6|1000.6|999.2|0
1649044930000|2022-04-04 04:02:10|1000.3|999.3|999.9|998.9|1000.3|999.3|999.9|998.9|0
1649045040000|2022-04-04 04:04:00|1000.2|998.7|1000.4|998.9|1000.4|998.9|1000.2|998.7|0
1649045050000|2022-04-04 04:04:10|1000|999|1000|999|1000|999|1000|999|0
1649045070000|2022-04-04 04:04:30|1000.2|998.7|999.8|998.8|1000.2|999|999.8|998.7|0
1649045080000|2022-04-04 04:04:40|1000|999|1000|999|1000|999|1000|999|0
1649045090000|2022-04-04 04:04:50|1000.2|998.7|1000.2|998.7|1000.2|998.7|1000.2|998.7|0
1649045100000|2022-04-04 04:05:00|1000|998.5|1000|998.5|1000|998.5|999.7|998.2|3
1649045110000|2022-04-04 04:05:10|1000.1|998.6|1000.1|998.6|1000.1|998.6|1000.1|998.6|0
1649045200000|2022-04-04 04:06:40|1000.2|998.7|999.7|998.2|1000.2|998.7|999.7|998.2|0
1649045210000|2022-04-04 04:06:50|999|998.4|1000|998.5|1000|998.5|999|998.3|1
1649045220000|2022-04-04 04:07:00|999.9|998.4|999.9|998.4|999.9|998.4|999.9|998.4|0
1649045230000|2022-04-04 04:07:10|1000|998.5|1000|998.5|1000|998.5|1000|998.5|0
1649045320000|2022-04-04 04:08:40|999.9|998.4|999.7|998.2|999.9|998.5|999.5|998.2|0
1649045340000|2022-04-04 04:09:00|999.4|998.4|999.4|998.4|999.4|998.4|999.4|998.4|0
1649045350000|2022-04-04 04:09:10|999.3|998.3|999.3|998.3|999.3|998.3|999.3|998.3|0
1649045490000|2022-04-04 04:11:30|999.5|998.9|1000.5|999.5|1000.7|999.5|999.5|998.9|0
1649045550000|2022-04-04 04:12:30|1000.4|998.9|1000.4|998.9|1000.4|998.9|1000.4|998.9|0
1649045600000|2022-04-04 04:13:20|1000.7|999.2|1000.7|999.2|1000.7|999.2|1000.7|999.2|0
1649045620000|2022-04-04 04:13:40|1000.8|999.3|1000.9|999.4|1000.9|999.4|1000.8|999.3|0
1649045640000|2022-04-04 04:14:00|1000.7|999.2|1000.7|999.2|1000.7|999.2|1000.7|999.2|0
1649045680000|2022-04-04 04:14:40|1000.6|999.1|1000.6|999.1|1000.6|999.1|1000.6|999.1|0
1649045700000|2022-04-04 04:15:00|1000.7|999.2|1001|999.5|1001|999.5|1000.7|999.2|0
1649045710000|2022-04-04 04:15:10|1000.9|999.4|1000.9|999.4|1001|999.5|1000.6|999.1|0
1649045790000|2022-04-04 04:16:30|1000.5|999.5|1000.7|999.2|1000.7|999.5|1000|999.1|2
1649045810000|2022-04-04 04:16:50|||||||||1
1649045880000|2022-04-04 04:18:00|1000.1|999.5|1000.1|999.5|1000.1|999.5|1000.1|999.5|0
1649045910000|2022-04-04 04:18:30|1000.2|999.6|1000.2|999.6|1000.2|999.6|1000.2|999.6|0
1649046020000|2022-04-04 04:20:20|1000.1|999.5|1000.1|999.5|1000.1|999.5|1000.1|999.5|0
1649046090000|2022-04-04 04:21:30|999.6|998.1|999.7|998.2|999.7|998.2|999.6|998.1|2
1649046100000|2022-04-04 04:21:40|999.3|998.3|999|998.4|999.3|998.4|999|998.3|0
1649046120000|2022-04-04 04:22:00|998.8|998.2|999.7|998.7|1000|998.7|998.8|998.2|2
1649046130000|2022-04-04 04:22:10|1000.1|998.6|999.9|998.9|1000.1|998.9|999.9|998.6|0
1649046170000|2022-04-04 04:22:50|999.7|998.2|999.7|998.2|999.7|998.2|999.7|998.2|1
1649046260000|2022-04-04 04:24:20|999.8|998.3|1000|998.5|1000|998.5|999.8|998.3|0
1649046270000|2022-04-04 04:24:30|1000.1|998.6|1000.1|998.6|1000.1|998.6|1000.1|998.6|0
1649046350000|2022-04-04 04:25:50|1000.3|998.8|1000.4|998.9|1000.4|998.9|1000.3|998.8|0
1649046410000|2022-04-04 04:26:50|1000.3|999.3|1000.3|999.3|1000.3|999.3|1000.3|999.3|0
1649046420000|2022-04-04 04:27:00|1000.7|999.2|1000.4|999.4|1000.7|999.4|1000.4|999.2|1
1649046430000|2022-04-04 04:27:10|1000.3|999.3|1000.3|999.7|1000.4|999.7|1000.3|999.3|0
1649046450000|2022-04-04 04:27:30|1000.4|999.4|1000.4|999.4|1000.4|999.4|1000.4|999.4|1
1649046460000|2022-04-04 04:27:40|1000.1|999.1|1000.1|999.1|1000.1|999.1|1000.1|999.1|0
1649046470000|2022-04-04 04:27:50|999.8|999.2|999.9|998.9|999.9|999.2|999.8|998.9|0
1649046600000|2022-04-04 04:30:00|999.8|998.8|999.1|998.5|999.9|998.8|999.1|998.4|0
1649046620000|2022-04-04 04:30:20|999.4|998.4|999.7|998.2|999.8|998.4|999.4|998.2|1
1649046630000|2022-04-04 04:30:30|997.4|996.8|998.2|996.7|998.8|997.3|997.3|996.7|6
1649046640000|2022-04-04 04:30:40|998.1|996.6|998.1|996.6|998.1|996.6|998.1|996.6|0
1649046660000|2022-04-04 04:31:00|997.9|996.9|998.2|996.7|998.2|996.9|997.9|996.7|0
1649046680000|2022-04-04 04:31:20|997.9|996.9|997.9|996.9|998.2|996.9|997.9|996.7|1
1649046690000|2022-04-04 04:31:30|998.4||998.4||998.4||998.4||1
1649046700000|2022-04-04 04:31:40|998.3|996.8|997.8|996.8|998.3|996.9|997.8|996.8|0
1649046710000|2022-04-04 04:31:50|998.2|996.7|998.2|996.7|998.2|996.7|998.2|996.7|1
1649046760000|2022-04-04 04:32:40|998|997|998.9|997.4|998.9|997.4|998|997|0
1649046780000|2022-04-04 04:33:00|998.4|996.9|998.4|996.9|998.4|996.9|998.4|996.9|0
1649046800000|2022-04-04 04:33:20|998.3|997.3|998.4|996.9|998.4|997.3|998.3|996.9|0
1649046830000|2022-04-04 04:33:50|998.9|997.4|998.9|997.4|998.9|997.4|998.9|997.4|0
1649046940000|2022-04-04 04:35:40|998.4|996.9|998.4|996.9|998.4|996.9|998.4|996.9|0
1649046960000|2022-04-04 04:36:00|998.9|997.4|998.9|997.4|998.9|997.4|998.9|997.4|0
1649046990000|2022-04-04 04:36:30|998.5|997|998.5|997|998.5|997|998.5|997|0
1649047000000|2022-04-04 04:36:40|998.4|996.9|998.5|997|998.5|997|998.4|996.9|1
1649047020000|2022-04-04 04:37:00|998.4|996.9|998.4|996.9|998.4|996.9|998.4|996.9|0
1649047050000|2022-04-04 04:37:30|998.3|996.8|997.7|996.2|998.3|996.8|997.3|996.2|2
1649047060000|2022-04-04 04:37:40|998.2|996.7|998.2|996.7|998.2|996.7|998.2|996.7|1
1649047150000|2022-04-04 04:39:10|998.1|996.6|997.8|996.3|998.1|996.6|997.8|996.3|0
1649047190000|2022-04-04 04:39:50|997.5|996.9|998.1|997.1|998.1|997.1|997.5|996.9|1
1649047220000|2022-04-04 04:40:20|998.2|997.2|998.2|996.7|998.2|997.2|998.2|996.7|0
1649047230000|2022-04-04 04:40:30|997.5|996.9|998.2|996.7|998.2|996.9|997.5|996.4|1
1649047290000|2022-04-04 04:41:30|998|997|998.2|996.7|998.2|997|998|996.7|0
1649047300000|2022-04-04 04:41:40|998|997|998.4|996.9|998.4|997.2|998|996.9|0
1649047310000|2022-04-04 04:41:50|998.3|996.8|998.3|996.8|998.3|996.8|998.3|996.8|0
1649047330000|2022-04-04 04:42:10|998.4|996.9|998.4|996.9|998.4|996.9|998.4|996.9|0
1649047350000|2022-04-04 04:42:30|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|1
1649047380000|2022-04-04 04:43:00|998.4|996.9|997.7|997.1|998.4|997.1|997.7|996.9|0
1649047390000|2022-04-04 04:43:10|997.6|997|997.9|996.4|997.9|997|997.6|996.3|1
1649047420000|2022-04-04 04:43:40|998.1|997.1|998.1|997.1|998.1|997.1|998.1|997.1|1
1649047440000|2022-04-04 04:44:00|998.3|996.8|998.2|996.7|998.3|996.8|998.2|996.7|0
1649047450000|2022-04-04 04:44:10|998|996.5|998|996.5|998|996.5|998|996.5|0
1649047510000|2022-04-04 04:45:10|997.9|996.4|997.9|996.4|997.9|996.4|997.9|996.4|0
1649047560000|2022-04-04 04:46:00|998|996.5|998.6|997.1|998.6|997.3|998|996.5|0
1649047600000|2022-04-04 04:46:40|998.7|997.2|998.7|997.2|998.7|997.2|998.7|997.2|0
1649047620000|2022-04-04 04:47:00|998.3|996.8|998.3|996.8|998.3|996.8|998.3|996.8|0
1649047680000|2022-04-04 04:48:00|998.4|996.9|998.7|997.2|998.7|997.2|998.4|996.9|0
1649047690000|2022-04-04 04:48:10|998.6|997.1|998.4|996.9|998.6|997.1|998.4|996.9|0
1649047840000|2022-04-04 04:50:40|998.3|997.3|998.7|997.2|998.7|997.3|998.3|997.2|0
1649047900000|2022-04-04 04:51:40|998.8|997.3|998.8|997.3|998.8|997.3|998.8|997.3|0
1649047910000|2022-04-04 04:51:50|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|0
1649047920000|2022-04-04 04:52:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|0
1649047980000|2022-04-04 04:53:00|998|997.4|998|997.4|998|997.4|998|997.4|0
1649048020000|2022-04-04 04:53:40|998.3|997.3|998.4|997.4|998.4|997.4|998.3|997.3|0
1649048060000|2022-04-04 04:54:20|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|0
1649048200000|2022-04-04 04:56:40|998|997.4|998|997.4|998|997.4|998|997.4|0
1649048260000|2022-04-04 04:57:40|998.3|997.3|998.4|997.4|998.4|997.4|998.3|997.3|2
1649048320000|2022-04-04 04:58:40|998.3|997.7|999.1|997.6|999.1|997.7|998.3|997.6|2
1649048330000|2022-04-04 04:58:50|998.7|997.2|998.7|997.2|998.7|997.2|998.7|997.2|0
1649048340000|2022-04-04 04:59:00|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|0
1649048350000|2022-04-04 04:59:10|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|0
1649048390000|2022-04-04 04:59:50|998|997.4|998|997.4|998|997.4|998|997.4|0
1649048400000|2022-04-04 05:00:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|0
1649048610000|2022-04-04 05:03:30|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|0
1649048640000|2022-04-04 05:04:00|999.2|998.6|999.2|998.6|999.2|998.6|999.2|998.6|1
1649048650000|2022-04-04 05:04:10|999.3|998.7|999.2|998.6|999.3|998.7|999.2|998.6|0
1649048740000|2022-04-04 05:05:40|999.1|998.5|998.3|997.7|999.1|998.5|998.3|997.5|4
1649048760000|2022-04-04 05:06:00|998|997.4|998|997.4|998|997.4|998|997.4|0
1649048770000|2022-04-04 05:06:10|998.7|997.7|998.5|997.5|998.7|997.7|998.5|997.5|1
1649048810000|2022-04-04 05:06:50|998.6|997.6|998.8|997.8|998.8|997.8|998.6|997.6|0
1649048840000|2022-04-04 05:07:20||997.3||997.3||997.3||997.3|0
1649048850000|2022-04-04 05:07:30|998.7|997.2|998.7|997.2|998.7|997.2|998.7|997.2|0
1649048930000|2022-04-04 05:08:50|998.6|997.1|998.4|996.9|998.6|997.1|998.4|996.9|1
1649048940000|2022-04-04 05:09:00|998.2|996.7|998.1|997.1|998.2|997.1|998.1|996.7|0
1649048980000|2022-04-04 05:09:40|998|997.4|998|997.4|998|997.4|998|997.4|0
1649049040000|2022-04-04 05:10:40|997.9|997.3|998.9|997.9|999.1|998.3|997.7|997.1|1
1649049180000|2022-04-04 05:13:00|998.6|998|998.6|998|998.6|998|998.6|998|0
1649049230000|2022-04-04 05:13:50|998.5|997.9|998.5|997.9|998.5|997.9|998.5|997.9|0
1649049260000|2022-04-04 05:14:20|998.9|997.4|997.8|997.2|998.9|997.4|997.8|996.8|2
1649049270000|2022-04-04 05:14:30|998.7|997.4|998.9|997.4|998.9|997.4|998.7|997.4|1
1649049340000|2022-04-04 05:15:40|998.7|997.2|998.5|997|998.7|997.2|998.5|997|1
1649049350000|2022-04-04 05:15:50|998.2|996.7|998.2|996.7|998.2|996.7|998.2|996.7|0
1649049360000|2022-04-04 05:16:00|997.6|996.6|997.6|996.6|997.6|996.6|997.6|996.6|0
1649049370000|2022-04-04 05:16:10|997.9|996.4|997.9|996.4|997.9|996.4|997.9|996.4|0
1649049390000|2022-04-04 05:16:30|998|996.5|998|996.5|998|996.5|998|996.5|0
1649049410000|2022-04-04 05:16:50|997.8|996.8|997.8|996.8|997.8|996.8|997.8|996.8|0
1649049420000|2022-04-04 05:17:00|998|997|998|997|998|997|998|997|0
1649049470000|2022-04-04 05:17:50||997.4||997||997.4||997|0
1649049530000|2022-04-04 05:18:50|998.3|996.8|999.1|997.6|999.1|997.6|998.3|996.8|0
1649049540000|2022-04-04 05:19:00|999.2|997.7|999.2|997.7|999.3|997.8|999.2|997.7|0
1649049570000|2022-04-04 05:19:30|999.1|997.6|999.1|997.6|999.1|997.6|999.1|997.6|0
1649049580000|2022-04-04 05:19:40|998.2|996.7|998.3|996.8|998.3|996.8|998.2|996.7|1
1649049590000|2022-04-04 05:19:50|998.4|996.9|998.4|996.9|998.4|996.9|998.4|996.9|0
1649049610000|2022-04-04 05:20:10|998.3|997.3|998.7|997.2|998.7|997.3|998.3|997.2|0
1649049650000|2022-04-04 05:20:50|998.6|997.1|998.3|996.8|998.6|997.1|998.2|996.7|1
1649049670000|2022-04-04 05:21:10|998.4|996.9|998.3|996.8|998.4|996.9|998.3|996.8|0
1649049690000|2022-04-04 05:21:30|998.4|996.9|998.4|996.9|998.4|996.9|998.4|996.9|0
1649049720000|2022-04-04 05:22:00||997.4||997.4||997.4||997.4|0
1649049760000|2022-04-04 05:22:40|998.7|997.2|998.4|997.4|998.9|997.5|998.4|997.2|0
1649049770000|2022-04-04 05:22:50|998.3|997.7|998|997|998.9|997.7|997.7|997|1
1649049780000|2022-04-04 05:23:00|998.1|997.1|998.1|997.1|998.1|997.1|998.1|997.1|0
1649049810000|2022-04-04 05:23:30|998.5|997|998.5|997|998.5|997|998.5|997|0
1649049840000|2022-04-04 05:24:00|998.3|997.3|998.3|997.3|998.7|997.3|998.3|997.2|0
1649049880000|2022-04-04 05:24:40|998.4|997.4|998.3|997.3|998.4|997.4|998.3|997.3|0
1649049890000|2022-04-04 05:24:50|998.7|997.2|998.7|997.2|998.7|997.2|998.7|997.2|0
1649049900000|2022-04-04 05:25:00|998.4|996.9|998.4|996.9|998.4|996.9|998.4|996.9|0
1649049970000|2022-04-04 05:26:10|998.1|997.1|997.7|997.1|998.1|997.3|997.7|997.1|0
1649049980000|2022-04-04 05:26:20|997.9|997.3|998.1|997.1|998.1|997.3|997.9|997.1|0
1649050010000|2022-04-04 05:26:50|997.8|997.2|997.8|997.2|997.8|997.2|997.8|997.2|0
1649050040000|2022-04-04 05:27:20|997.9|997.3|997.9|997.3|997.9|997.3|997.9|997.3|0
1649050050000|2022-04-04 05:27:30|998|997.4|998.7|997.2|998.7|997.4|998|997.2|1
1649050100000|2022-04-04 05:28:20|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|0
1649050110000|2022-04-04 05:28:30|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|0
1649050120000|2022-04-04 05:28:40|998.4|997.7|997.8|996.8|998.4|997.7|997.3|996.3|6
1649050130000|2022-04-04 05:28:50|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|0
1649050140000|2022-04-04 05:29:00|997.6|997|997.5|996.9|997.9|997.3|997.5|996.9|2
1649050150000|2022-04-04 05:29:10|997.7|997.1|998.3|997.3|998.3|997.3|997.7|996.8|0
1649050160000|2022-04-04 05:29:20|998.5|997|998|997|998.5|997.2|998|997|0
1649050170000|2022-04-04 05:29:30|998.4|996.9|998.3|997.3|998.4|997.3|998.2|996.9|0
1649050260000|2022-04-04 05:31:00|998.7|997.2|998.7|997.2|998.7|997.2|998.7|997.2|0
1649050300000|2022-04-04 05:31:40|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|0
1649050320000|2022-04-04 05:32:00|998|997.4|997.4|996.4|998|997.4|997.4|996.2|1
1649050330000|2022-04-04 05:32:10|997.3|996.3|997.3|996.3|997.3|996.3|997.3|996.3|0
1649050340000|2022-04-04 05:32:20|997|996.4|997|996.4|997|996.4|997|996.4|0
1649050370000|2022-04-04 05:32:50|997.5|996.5|998.3|996.8|998.4|996.9|997.5|996.5|2
1649050450000|2022-04-04 05:34:10|997.1|996.5|998.3|996.8|998.4|996.9|997.1|996.5|3
1649050530000|2022-04-04 05:35:30|998.4|996.9|998.4|996.9|998.4|996.9|998.4|996.9|0
1649050550000|2022-04-04 05:35:50|998.5|997|998.5|997|998.5|997|998.5|997|0
1649050560000|2022-04-04 05:36:00|998.4|996.9|998.7|997.2|998.7|997.2|998.4|996.9|0
1649050610000|2022-04-04 05:36:50|998.8|997.3|998.8|997.3|998.8|997.3|998.8|997.3|0
1649050620000|2022-04-04 05:37:00|999|997.5|999|997.5|999|997.5|999|997.5|0
1649050640000|2022-04-04 05:37:20|999.2|998.2|999.2|998.2|999.2|998.2|999.2|998.2|0
1649050660000|2022-04-04 05:37:40|999|998.4|999.2|998.2|999.2|998.4|998.9|997.9|2
1649050670000|2022-04-04 05:37:50|999.7|998.7|999.7|998.7|999.7|998.7|999.7|998.7|1
1649050680000|2022-04-04 05:38:00|999.5|998.5|999.6|998.6|999.6|998.6|999.5|998.5|0
1649050720000|2022-04-04 05:38:40|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.9|0
1649050730000|2022-04-04 05:38:50|999.6|999|999.6|999|999.6|999|999.6|999|0
1649050740000|2022-04-04 05:39:00|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.9|0
1649050750000|2022-04-04 05:39:10|999.6|999|999.5|998.9|999.6|999|999.5|998.9|0
1649050790000|2022-04-04 05:39:50|999.6|999|1000.5|999.5|1000.5|999.6|999.6|999|5
1649050800000|2022-04-04 05:40:00|1000.7|999.2|1000.5|999.9|1000.7|999.9|999.9|998.8|3
1649050810000|2022-04-04 05:40:10|1000|999.4|1000.1|999.1|1000.3|999.4|1000|999.1|1
1649050830000|2022-04-04 05:40:30|1000|999.4|1000.1|999.5|1000.3|999.6|1000|999.3|0
1649050840000|2022-04-04 05:40:40|999.8|998.8|999.9|998.9|999.9|998.9|999.8|998.8|1
1649050860000|2022-04-04 05:41:00|999.8|999.2|1000.1|999.1|1000.1|999.4|999.8|999.1|0
1649050880000|2022-04-04 05:41:20|999.8|998.8|999.8|998.8|999.8|998.8|999.8|998.8|0
1649050890000|2022-04-04 05:41:30|1000|999.2|1000.4|999.8|1000.4|999.8|1000|999.2|3
1649050900000|2022-04-04 05:41:40|1000.6|1000|1000.9|999.4|1000.9|1000.1|1000.5|999|9
1649050910000|2022-04-04 05:41:50|1001|999.5|1002.1|1001.5|1002.1|1001.5|1000.9|999.5|3
1649050930000|2022-04-04 05:42:10|1002.3|1001.7|1003.1|1002.5|1003.2|1002.6|1002.3|1001.7|12
1649050940000|2022-04-04 05:42:20|1003.2|1002.6|1003.4|1002.8|1003.4|1002.8|1003.2|1002.6|2
1649050950000|2022-04-04 05:42:30|1003.3|1002.7|1003.3|1002.7|1003.3|1002.7|1003.3|1002.7|0
1649050960000|2022-04-04 05:42:40|1003.5|1002.9|1003.9|1002.9|1003.9|1002.9|1003.5|1002.9|3
1649050990000|2022-04-04 05:43:10|1004|1003|1004|1003|1004|1003|1004|1003|0
1649051000000|2022-04-04 05:43:20|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|1004.1|1003.1|0
1649051010000|2022-04-04 05:43:30|1004.2|1003.2|1004.1|1003.5|1004.2|1003.6|1004.1|1003.2|6
1649051020000|2022-04-04 05:43:40|||||||||2
1649051040000|2022-04-04 05:44:00|1003.5|1002.5|1003.1|1002.5|1003.5|1002.5|1003.1|1002.5|2
1649051050000|2022-04-04 05:44:10|1003|1002.4|1002.8|1002.2|1003|1002.4|1002.8|1002.2|1
1649051060000|2022-04-04 05:44:20|1002.6|1002|1004|1002.5|1004|1002.5|1002.6|1002|1
1649051080000|2022-04-04 05:44:40|1003|1002|1003.3|1001.8|1003.4|1002.4|1002.9|1001.8|3
1649051090000|2022-04-04 05:44:50|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|0
1649051100000|2022-04-04 05:45:00|1002.9|1001.9|1002.7|1001.7|1002.9|1002|1002.6|1001.7|0
1649051110000|2022-04-04 05:45:10|1003.3|1002.1|1003.4|1002.4|1003.4|1002.4|1003.3|1002.1|1
1649051120000|2022-04-04 05:45:20|1003.3|1002.7|1003|1001.5|1003.4|1002.7|1002.4|1001.5|6
1649051130000|2022-04-04 05:45:30|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|0
1649051150000|2022-04-04 05:45:50|1002.8|1001.8|1002.7|1001.7|1002.8|1001.8|1002.7|1001.7|0
1649051160000|2022-04-04 05:46:00|1002.6|1001.6|1002.6|1001.6|1002.6|1001.6|1002.6|1001.6|0
1649051170000|2022-04-04 05:46:10|1002.7|1001.7|1004|1002.5|1004|1003|1002.7|1001.7|4
1649051180000|2022-04-04 05:46:20|1003.9|1002.4|1003.5|1002.5|1003.9|1002.5|1003.4|1002.4|0
1649051190000|2022-04-04 05:46:30|1003.1|1001.5|1003|1001.5|1003.1|1001.5|1003|1001.5|1
1649051200000|2022-04-04 05:46:40|1002.6|1001.6|1002.6|1001.6|1002.6|1001.6|1002.6|1001.6|0
1649051250000|2022-04-04 05:47:30||1002||1002||1002||1002|0
1649051300000|2022-04-04 05:48:20|1002.5|1001.9|1002.1|1001.5|1002.5|1001.9|1002.1|1001.5|1
1649051310000|2022-04-04 05:48:30|1002.2|1001.6|1002.4|1001.8|1002.4|1001.8|1002.2|1001.6|1
1649051320000|2022-04-04 05:48:40|1002.3|1001.7|1002.1|1001.5|1002.3|1001.7|1002.1|1001.5|0
1649051330000|2022-04-04 05:48:50|1003|1002.4|1003.3|1002.7|1003.3|1002.7|1003|1002.4|4
1649051340000|2022-04-04 05:49:00|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|3
1649051400000|2022-04-04 05:50:00||1002.2||1002.2||1002.2||1002.2|3
1649051410000|2022-04-04 05:50:10|1003.1|1002.5|1003.1|1002.5|1003.1|1002.5|1003.1|1002.5|0
1649051430000|2022-04-04 05:50:30|1003.5||1003.5||1003.5||1003.5||1
1649051460000|2022-04-04 05:51:00|||||||||1
1649051480000|2022-04-04 05:51:20|1004|1003.5|1005|1004|1005.1|1004.3|1004|1003.5|12
1649051510000|2022-04-04 05:51:50|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|1005.1|1004.1|0
1649051520000|2022-04-04 05:52:00|1004.8|1004.2|1004.6|1004|1004.8|1004.2|1004.6|1004|0
1649051530000|2022-04-04 05:52:10|1004.8|1004.2|1005.1|1004.5|1005.1|1004.5|1004.8|1004.2|3
1649051550000|2022-04-04 05:52:30|1004.8|1003.3|1004.6|1003.6|1004.8|1003.6|1004.6|1003.3|4
1649051560000|2022-04-04 05:52:40|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|0
1649051570000|2022-04-04 05:52:50|||||||||1
1649051590000|2022-04-04 05:53:10|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|1004.5|1003.9|0
1649051600000|2022-04-04 05:53:20|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|0
1649051610000|2022-04-04 05:53:30|1004.5|1003.9|1005.2|1003.7|1005.3|1004|1004.5|1003.3|2
1649051620000|2022-04-04 05:53:40|1004.9|1004.3|1005|1004.4|1005|1004.4|1004.9|1004.3|1
1649051630000|2022-04-04 05:53:50|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|1004.8|1004.2|0
1649051640000|2022-04-04 05:54:00|1004.9|1004.3|1004.7|1003.2|1004.9|1004.3|1004.7|1003.2|1
1649051650000|2022-04-04 05:54:10|1004.6|1003.1|1004.5|1003.5|1004.6|1003.5|1004.4|1002.9|0
1649051660000|2022-04-04 05:54:20|1004.3|1003.7|1005.2|1003.7|1005.2|1003.7|1004.3|1003.7|1
1649051670000|2022-04-04 05:54:30|1005.1|1003.6|1005|1004|1005.1|1004|1005|1003.6|0
1649051680000|2022-04-04 05:54:40|1005.1|1004.5|1004.8|1003.3|1005.1|1004.5|1004.5|1003.2|5
1649051690000|2022-04-04 05:54:50|1004.7|1003.8|1005.2|1003.7|1005.3|1004.1|1004.7|1003.7|1
1649051700000|2022-04-04 05:55:00|1005.3|1003.8|1004.7|1003.2|1005.3|1003.8|1004.7|1003.2|0
1649051710000|2022-04-04 05:55:10|1005.1|1003.6|1004.8|1003.3|1005.2|1003.7|1004.8|1003.3|0
1649051730000|2022-04-04 05:55:30|1004.9|1003.4|1004.8|1003.3|1004.9|1003.4|1004.8|1003.3|0
1649051740000|2022-04-04 05:55:40|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|1004.7|1003.7|0
1649051750000|2022-04-04 05:55:50|1004.8|1003.8|1005.4|1003.9|1005.4|1003.9|1004.8|1003.8|0
1649051760000|2022-04-04 05:56:00|1005.3|1003.8|1004.8|1003.3|1005.3|1003.9|1004.3|1003.3|1
1649051790000|2022-04-04 05:56:30|1005|1004|1005.2|1004.2|1005.2|1004.2|1005|1004|0
1649051810000|2022-04-04 05:56:50|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|0
1649051860000|2022-04-04 05:57:40|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|1005.3|1004.3|0
1649051890000|2022-04-04 05:58:10|1005.4|1003.9|1005.2|1003.7|1005.4|1003.9|1005.2|1003.7|0
1649051900000|2022-04-04 05:58:20|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|1004.8|1003.8|0
1649051920000|2022-04-04 05:58:40|1005.1|1003.6|1005.2|1003.7|1005.2|1003.7|1005.1|1003.6|0
1649051940000|2022-04-04 05:59:00|1004.8|1003.3|1004.8|1003.3|1004.8|1003.9|1004.5|1003.3|0
1649051990000|2022-04-04 05:59:50|1004.5|1003.5|1005.4|1003.9|1005.4|1004.2|1004.5|1003.5|2
1649052000000|2022-04-04 06:00:00|1005.3|1003.8|1004.8|1003.3|1005.3|1003.8|1004.8|1003.3|0
1649052060000|2022-04-04 06:01:00|1005.3|1004.3|1005.1|1004.5|1005.3|1004.5|1005.1|1004.3|0
1649052070000|2022-04-04 06:01:10|1005.2|1004.6|1005|1004.4|1005.3|1004.6|1005|1004.3|0
1649052090000|2022-04-04 06:01:30|1005.6|1004.1|1005.2|1004.6|1005.6|1004.6|1005.2|1004.1|2
1649052100000|2022-04-04 06:01:40|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|0
1649052110000|2022-04-04 06:01:50|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|2
1649052120000|2022-04-04 06:02:00|1006.4|1004.6|1006.3|1004.8|1006.4|1005|1005.9|1004.6|4
1649052130000|2022-04-04 06:02:10|1006|1004.5|1005.8|1004.3|1006|1004.5|1005.4|1004.2|1
1649052180000|2022-04-04 06:03:00|1005.9|1004.4|1005.9|1004.4|1005.9|1004.4|1005.8|1004.3|0
1649052220000|2022-04-04 06:03:40|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|0
1649052240000|2022-04-04 06:04:00|1005.5|1004.5|1005|1004|1005.5|1004.5|1005|1003.8|0
1649052260000|2022-04-04 06:04:20|1004.8|1004.2|1006.3|1004.8|1006.3|1005|1004.8|1004.2|2
1649052270000|2022-04-04 06:04:30|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|1006.2|1004.7|0
1649052280000|2022-04-04 06:04:40|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|0
1649052290000|2022-04-04 06:04:50|1005.5|1004.9|1005.8|1004.3|1005.8|1004.9|1005.5|1004.1|0
1649052300000|2022-04-04 06:05:00|1005.9|1004.4|1005.8|1004.8|1005.9|1004.8|1005.8|1004.4|0
1649052310000|2022-04-04 06:05:10|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|1005.5|1004.9|0
1649052320000|2022-04-04 06:05:20|1005.8|1004.3|1005.1|1004.1|1005.8|1004.6|1005.1|1004.1|1
1649052330000|2022-04-04 06:05:30|1005.3|1004.3|1006.8|1005.3|1006.9|1005.9|1005.3|1004.3|18
1649052340000|2022-04-04 06:05:40|1006.3|1004.8|1006.3|1004.8|1006.3|1004.9|1005.9|1004.8|6
1649052350000|2022-04-04 06:05:50|1006.1|1005.5|1006.3|1004.8|1006.3|1005.5|1006.1|1004.8|1
1649052360000|2022-04-04 06:06:00|1006|1005|1005.5|1004|1006|1005|1005.2|1004|1
1649052370000|2022-04-04 06:06:10|1005.8|1004.3|1005.2|1004.6|1005.8|1004.6|1005.2|1004.3|0
1649052380000|2022-04-04 06:06:20|1005.1|1004.1|1005.3|1003.8|1005.3|1004.1|1005.1|1003.8|2
1649052390000|2022-04-04 06:06:30|1005.4|1003.9|1004.8|1003.3|1005.7|1004.2|1004.2|1003.3|3
1649052400000|2022-04-04 06:06:40|1004.9|1003.4|1004.8|1003.3|1005.1|1003.6|1004.8|1003.3|0
1649052410000|2022-04-04 06:06:50|1004.4|1003.4|1003.8|1002.8|1004.4|1003.4|1003.8|1002.3|4
1649052450000|2022-04-04 06:07:30|1003.9|1002.4|1002.7|1002.1|1003.9|1002.4|1002.7|1002.1|0
1649052460000|2022-04-04 06:07:40|1002.6|1002|1002.9|1001.4|1002.9|1002|1002.6|1001.4|1
1649052470000|2022-04-04 06:07:50|1002.6|1001.6|1002.3|1001.3|1002.6|1001.6|1002.3|1001.3|0
1649052500000|2022-04-04 06:08:20|1002|1001.4|1001.9|1001.3|1002|1001.4|1001.9|1001.3|0
1649052510000|2022-04-04 06:08:30|1002|1001.4|1003|1001.5|1003.1|1001.6|1002|1001|10
1649052520000|2022-04-04 06:08:40|1002.5|1001.9|1002.4|1000.9|1002.5|1001.9|1002.4|1000.9|1
1649052570000|2022-04-04 06:09:30|1002.5|1001|1003.3|1002.3|1003.7|1002.5|1002.5|1001|1
1649052580000|2022-04-04 06:09:40|1003.6|1002.1|1003.4|1001.9|1003.6|1002.1|1003.4|1001.9|0
1649052590000|2022-04-04 06:09:50|1003.2|1001.7|1003|1001.5|1003.2|1001.7|1002.8|1001.3|1
1649052600000|2022-04-04 06:10:00|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|0
1649052640000|2022-04-04 06:10:40|1003.1|1001.6|1003.2|1001.7|1003.2|1001.7|1003.1|1001.6|0
1649052660000|2022-04-04 06:11:00|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|0
1649052680000|2022-04-04 06:11:20|1002.7|1001.7|1002.7|1001.7|1002.7|1001.7|1002.7|1001.7|0
1649052700000|2022-04-04 06:11:40|1002.4|1001.8|1002.4|1001.8|1002.4|1001.8|1002.4|1001.8|0
1649052710000|2022-04-04 06:11:50|1002.5|1001.5|1003|1002|1003|1002|1002.3|1001.5|1
1649052720000|2022-04-04 06:12:00|1003.2|1001.7|1002.8|1001.8|1003.2|1002|1002.8|1001.7|0
1649052730000|2022-04-04 06:12:10|1003.5|1002|1003.1|1001.6|1003.6|1002.1|1003.1|1001.6|6
1649052750000|2022-04-04 06:12:30|1003.3|1002.3|1003.2|1002.2|1003.3|1002.3|1003.2|1002.2|0
1649052760000|2022-04-04 06:12:40|1003.4|1001.9|1003.1|1001.6|1003.4|1002.3|1003.1|1001.6|0
1649052790000|2022-04-04 06:13:10|1002.8|1001.8|1003.1|1001.6|1003.1|1001.8|1002.8|1001.5|0
1649052810000|2022-04-04 06:13:30|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|0
1649052830000|2022-04-04 06:13:50|1002.6|1002|1003.5|1002.5|1003.5|1002.5|1002.6|1002|1
1649052840000|2022-04-04 06:14:00|1003.4|1002.4|1002.6|1002|1003.4|1002.4|1002.6|1002|2
1649052900000|2022-04-04 06:15:00|1002.7|1002.1|1002.7|1002.1|1002.7|1002.1|1002.7|1002.1|0
1649052920000|2022-04-04 06:15:20|1003.6|1002.2|1003.6|1002.1|1003.6|1002.3|1002.8|1002.1|1
1649052940000|2022-04-04 06:15:40|1003.5|1002.5|1003.7|1002.2|1003.7|1002.5|1003.5|1002.2|3
1649052960000|2022-04-04 06:16:00|1003.4|1002.8|1003.7|1002.2|1003.7|1002.8|1003.4|1002.1|1
1649052970000|2022-04-04 06:16:10|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|0
1649053010000|2022-04-04 06:16:50|1003.7|1002.7|1004|1002.5|1004|1002.7|1003.7|1002.5|0
1649053050000|2022-04-04 06:17:30|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|2
1649053070000|2022-04-04 06:17:50|1002.5|1001.5|1001.8|1000.8|1002.5|1001.5|1001.8|1000.6|6
1649053080000|2022-04-04 06:18:00|1001.7|1000.7|1001.8|1000.8|1001.8|1000.8|1001.7|1000.7|0
1649053110000|2022-04-04 06:18:30|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|0
1649053140000|2022-04-04 06:19:00|1001.8|1000|1002.2|1000.7|1002.2|1000.7|1001.8|1000|1
1649053170000|2022-04-04 06:19:30|1002.5|1001|1002.5|1001|1002.5|1001|1002.5|1001|0
1649053180000|2022-04-04 06:19:40|1002.2|1001.2|1001.9|1000.4|1002.2|1001.2|1001.4|999.9|0
1649053190000|2022-04-04 06:19:50|1001.5|1000.5|1001.5|1000|1001.5|1000.5|1001.5|1000|0
1649053200000|2022-04-04 06:20:00|1001.4|1000.4|1000.8|999.8|1001.5|1000.4|1000.8|999.8|0
1649053220000|2022-04-04 06:20:20|1000.6|1000|1000.6|1000|1000.6|1000|1000.6|1000|0
1649053300000|2022-04-04 06:21:40|1000.5|999.9|1000.8|999.8|1000.8|999.9|1000.5|999.8|1
1649053310000|2022-04-04 06:21:50|1001.2|1000.2|1001.1|1000.5|1002|1000.5|1000.9|999.8|8
1649053320000|2022-04-04 06:22:00|1001.2|1000.2|1001.4|999.9|1001.7|1000.4|1001.2|999.8|2
1649053330000|2022-04-04 06:22:10|1000.2|999.2|1000.5|999|1000.5|999.2|1000.2|999|13
1649053350000|2022-04-04 06:22:30|1000.4|998.9|1000.4|998.9|1000.4|998.9|1000.4|998.9|0
1649053380000|2022-04-04 06:23:00|1000.5|999|1000.5|999|1000.5|999|1000.5|999|0
1649053400000|2022-04-04 06:23:20|1000.2|999.6|1000.8|999.3|1000.8|999.6|1000.2|999.3|1
1649053430000|2022-04-04 06:23:50|1000.4|999.8|1000.8|999.3|1001|999.8|1000.4|999.3|0
1649053440000|2022-04-04 06:24:00|1000.5|999.5|1000.6|999.6|1000.6|999.6|1000.5|999.5|0
1649053460000|2022-04-04 06:24:20|1000.4|999.8|1000.4|999.8|1000.4|999.8|1000.4|999.8|0
1649053470000|2022-04-04 06:24:30|1000.6|999.6|1000.6|999.6|1000.6|999.6|1000.6|999.6|0
1649053490000|2022-04-04 06:24:50|1000.7|999.7|1000.8|999.8|1001|999.9|1000.7|999.5|0
1649053500000|2022-04-04 06:25:00|1000.7|999.7|1000.7|999.7|1000.7|999.7|1000.6|999.6|0
1649053510000|2022-04-04 06:25:10|1000.6|999.6|1001.1|999.6|1001.1|999.9|1000.6|999.6|2
1649053530000|2022-04-04 06:25:30|1001|999.5|1001.4|1000.4|1001.4|1000.4|1000.8|999.5|0
1649053560000|2022-04-04 06:26:00|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|0
1649053570000|2022-04-04 06:26:10|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|1001.3|1000.7|0
1649053610000|2022-04-04 06:26:50|1001.6|1000.6|1001.8|1001.2|1001.8|1001.2|1001.4|1000.6|0
1649053620000|2022-04-04 06:27:00|1001.9|1001.3|1001.4|1000.4|1001.9|1001.3|1001.4|1000.3|1
1649053630000|2022-04-04 06:27:10|1001.9|1000.9|1002.2|1001.6|1002.4|1001.6|1001.7|1000.9|1
1649053650000|2022-04-04 06:27:30|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|0
1649053670000|2022-04-04 06:27:50|1002.4|1001.4|1002|1000.5|1002.6|1001.4|1002|1000.5|1
1649053690000|2022-04-04 06:28:10|1001.8|1000.8|1001.9|1000.9|1001.9|1000.9|1001.8|1000.8|0
1649053730000|2022-04-04 06:28:50|1001.6|1001|1001.6|1001|1001.6|1001|1001.6|1001|0
1649053780000|2022-04-04 06:29:40|1001.7|1000.7|1001.2|999.7|1001.8|1000.7|1001.2|999.7|1
1649053790000|2022-04-04 06:29:50|1001.1|999.6|1001.1|999.6|1001.1|999.6|1001.1|999.6|0
1649053810000|2022-04-04 06:30:10|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|1001.8|1000.3|1
1649053820000|2022-04-04 06:30:20|1001.1|1000.5|1001|999.5|1001.1|1000.5|1001|999.5|1
1649053870000|2022-04-04 06:31:10|1000.6|999.6|1000.6|999.6|1000.6|999.6|1000.6|999.6|1
1649053880000|2022-04-04 06:31:20|1000.4|999.4|1000.4|999.4|1000.4|999.4|1000.4|999.4|0
1649053890000|2022-04-04 06:31:30|1000.5|999.5|1000.8|999.3|1000.8|999.5|1000.5|999.3|0
1649053900000|2022-04-04 06:31:40|1000.5|999.5|1000.4|999.4|1000.5|999.5|1000.4|999.4|0
1649053920000|2022-04-04 06:32:00|1000.1|999.5|999.8|999.2|1000.1|999.5|999.8|999.2|1
1649053930000|2022-04-04 06:32:10|1000.3|998.8|1000.8|999.3|1000.8|999.3|1000.3|998.8|0
1649053950000|2022-04-04 06:32:30|1000.6|999.6|1000.9|1000.3|1000.9|1000.3|1000.6|999.2|3
1649053960000|2022-04-04 06:32:40|1001.7|1001.1|1001.3|1000.7|1001.8|1001.2|1001.3|1000.7|3
1649053970000|2022-04-04 06:32:50|1001.2|1000.6|1001.3|999.8|1001.3|1000.6|1001.1|999.8|1
1649053980000|2022-04-04 06:33:00|1001|1000|1000.6|999.6|1001.3|1000|1000.6|999.6|0
1649054010000|2022-04-04 06:33:30|1002|1000|1001.5|1000|1002|1001|1001.5|1000|0
1649054020000|2022-04-04 06:33:40|1001.6|1000.1|1001.9|1000.9|1002|1000.9|1001.6|1000.1|0
1649054040000|2022-04-04 06:34:00|1002|1000.5|1002|1000.5|1002|1000.5|1002|1000.5|0
1649054070000|2022-04-04 06:34:30|1001.1|1000.1|1001.5|1000|1001.5|1000.1|1001.1|999.8|0
1649054080000|2022-04-04 06:34:40|1001.3|1000.3|1002|1000.5|1002|1000.5|1001.3|1000.3|0
1649054090000|2022-04-04 06:34:50|1001.9|1000.9|1001.9|1000.9|1001.9|1000.9|1001.9|1000.9|1
1649054100000|2022-04-04 06:35:00|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|0
1649054110000|2022-04-04 06:35:10|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|0
1649054130000|2022-04-04 06:35:30|1001.3|1000.7|1001.5|1000|1001.8|1000.7|1001.3|1000|0
1649054140000|2022-04-04 06:35:40|1001.2|1000.2|1001.3|999.8|1001.3|1000.2|1001.2|999.8|0
1649054160000|2022-04-04 06:36:00|1000.9|1000.3|1000.9|1000.3|1000.9|1000.3|1000.9|1000.3|0
1649054170000|2022-04-04 06:36:10|1001.3|1000.2|1001.2|1000.2|1001.3|1000.2|1001.2|1000.2|0
1649054180000|2022-04-04 06:36:20|1001.1|1000.5|1001.3|999.8|1001.3|1000.6|1001.1|999.8|0
1649054190000|2022-04-04 06:36:30|1001.4|999.9|1001.1|1000.5|1001.4|1000.5|1001.1|999.9|0
1649054200000|2022-04-04 06:36:40|1001.2|1000.2|1001.8|1001.2|1001.8|1001.2|1001.2|1000.2|6
1649054210000|2022-04-04 06:36:50|1001.9|1000.9|1001.9|1000.9|1001.9|1000.9|1001.9|1000.9|0
1649054230000|2022-04-04 06:37:10|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|0
1649054260000|2022-04-04 06:37:40|1001.7|1001.1|1001.8|1000.3|1001.8|1001.2|1001.4|1000.1|0
1649054310000|2022-04-04 06:38:30|1001.2|1000.6|1001.8|1000.3|1001.8|1000.6|1001.2|1000.3|0
1649054400000|2022-04-04 06:40:00|1001.5|1000.9|1002.2|1001.6|1002.4|1001.6|1001.5|1000.9|0
1649054410000|2022-04-04 06:40:10|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|0
1649054420000|2022-04-04 06:40:20|1003|1001.5|1003|1001.5|1003|1001.8|1002.6|1001.5|0
1649054470000|2022-04-04 06:41:10|1003.2|1002.4|1003.2|1002.2|1003.2|1002.4|1003.2|1002.2|1
1649054510000|2022-04-04 06:41:50|1003.1|1001.6|1002.6|1001.1|1003.1|1001.6|1002.6|1001.1|2
1649054590000|2022-04-04 06:43:10|1002.4|1000.9|1001.9|1000.4|1002.4|1000.9|1001.9|1000.4|0
1649054610000|2022-04-04 06:43:30|1002|1000.5|1002.3|1000.8|1002.3|1000.8|1002|1000.5|0
1649054620000|2022-04-04 06:43:40|1002.5|1001|1002.5|1001|1002.5|1001|1002.5|1001|0
1649054650000|2022-04-04 06:44:10|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|1002.2|1000.7|0
1649054670000|2022-04-04 06:44:30|1002|1000.5|1002|1000.5|1002|1000.5|1002|1000.5|0
1649054760000|2022-04-04 06:46:00|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|1
1649054770000|2022-04-04 06:46:10|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|1002.8|1001.3|0
1649054810000|2022-04-04 06:46:50|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|0
1649054820000|2022-04-04 06:47:00|1004.1|1002.1|1003.7|1002.2|1004.1|1002.6|1003.7|1002.1|0
1649054830000|2022-04-04 06:47:10|1003.8|1002.3|1004|1002.5|1004|1002.5|1003.8|1002.3|0
1649054850000|2022-04-04 06:47:30|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|0
1649054940000|2022-04-04 06:49:00|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|0
1649054950000|2022-04-04 06:49:10|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|0
1649055090000|2022-04-04 06:51:30|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|0
1649055120000|2022-04-04 06:52:00|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|0
1649055140000|2022-04-04 06:52:20|1004.3|1002.8|1005.6|1004.6|1005.8|1004.6|1004.3|1002.8|3
1649055150000|2022-04-04 06:52:30|1005.4|1004.8|1005.7|1004.7|1005.7|1004.9|1005.4|1004.7|0
1649055170000|2022-04-04 06:52:50|1005.8|1004.8|1006.2|1004.7|1006.2|1004.9|1005.8|1004.7|0
1649055190000|2022-04-04 06:53:10|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1
1649055210000|2022-04-04 06:53:30|1005.9|1005.3|1005.8|1004.3|1007|1005.5|1005.4|1004.3|10
1649055220000|2022-04-04 06:53:40|1005.9|1004.4|1006|1005|1006|1005|1005.9|1004.4|0
1649055230000|2022-04-04 06:53:50|1006.8|1005.3|1005.8|1004.8|1006.9|1005.4|1005.8|1004.8|7
1649055240000|2022-04-04 06:54:00|1006|1004.5|1006.4|1004.9|1006.5|1005|1005.8|1004.5|1
1649055270000|2022-04-04 06:54:30|1006.2|1005.2|1005.8|1004.3|1006.8|1005.3|1005.8|1004.3|3
1649055280000|2022-04-04 06:54:40|1004.8|1004.2|1004.8|1003.3|1005|1004.2|1004.8|1003.3|6
1649055330000|2022-04-04 06:55:30|1005.1|1003.6|1005.2|1003.7|1005.2|1003.7|1005.1|1003.6|0
1649055360000|2022-04-04 06:56:00|1005.4|1003.9|1005.5|1004|1005.5|1004|1005.4|1003.9|0
1649055370000|2022-04-04 06:56:10|1005.6|1004.1|1005.3|1003.8|1005.6|1004.1|1004.8|1003.6|1
1649055420000|2022-04-04 06:57:00|1005.4|1003.9|1005.2|1004.2|1005.4|1004.2|1005.2|1003.9|0
1649055440000|2022-04-04 06:57:20|1005.6|1004.1|1005.8|1004.3|1006.2|1005.2|1005.6|1004.1|13
1649055450000|2022-04-04 06:57:30|1006.3|1004.8|1007.3|1005.8|1007.3|1005.8|1006.3|1004.8|11
1649055470000|2022-04-04 06:57:50|1007.1|1006.1|1007.6|1006.1|1007.6|1006.1|1007.1|1005.9|0
1649055480000|2022-04-04 06:58:00|1007.2|1006.6|1008|1007|1008.1|1007|1007.2|1006.6|1
1649055490000|2022-04-04 06:58:10|1008.3|1007.3|1008.4|1007.8|1008.4|1007.8|1008.3|1007.3|8
1649055500000|2022-04-04 06:58:20|1007.4|1006.4|1007.9|1006.4|1007.9|1006.4|1007.4|1006.3|12
1649055510000|2022-04-04 06:58:30|1008.3|1006.8|1008.1|1006.6|1008.3|1006.9|1007.1|1006.5|3
1649055520000|2022-04-04 06:58:40|1008|1007|1007|1006|1008|1007|1007|1006|3
1649055530000|2022-04-04 06:58:50|1006.9|1005.9|1006.8|1005.3|1007.4|1005.9|1006.8|1005.3|1
1649055540000|2022-04-04 06:59:00|1007.3|1005.8|1007.2|1005.7|1007.3|1005.8|1007.2|1005.7|0
1649055550000|2022-04-04 06:59:10|1007.1|1005.6|1007.3|1005.8|1007.3|1005.8|1006.6|1005.6|0
1649055600000|2022-04-04 07:00:00|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1649055630000|2022-04-04 07:00:30|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1649055640000|2022-04-04 07:00:40|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1649055650000|2022-04-04 07:00:50|1006.6|1005.1|1006.3|1004.8|1006.6|1005.1|1006.3|1004.8|0
1649055690000|2022-04-04 07:01:30|1006|1005|1005.9|1004.9|1006|1005|1005.9|1004.9|0
1649055700000|2022-04-04 07:01:40|1006.3|1004.8|1006.4|1004.9|1006.4|1004.9|1006.3|1004.8|1
1649055720000|2022-04-04 07:02:00|1007.3|1005.8|1007.6|1006.1|1007.6|1006.1|1007.2|1005.7|3
1649055730000|2022-04-04 07:02:10|1007.4|1005.9|1007.3|1005.8|1007.4|1005.9|1007.3|1005.8|3
1649055780000|2022-04-04 07:03:00|1007.2|1006.2|1007.8|1006.3|1007.8|1006.3|1007.2|1006.2|0
1649055790000|2022-04-04 07:03:10|1007.3|1005.8|1007.3|1005.8|1007.3|1005.9|1006.9|1005.8|1
1649055800000|2022-04-04 07:03:20|1007.1|1006.1|1007.6|1006.1|1007.6|1006.1|1007.1|1006.1|0
1649055810000|2022-04-04 07:03:30|1007.7|1006.2|1008.3|1006.8|1008.3|1006.8|1007.7|1006.2|4
1649055820000|2022-04-04 07:03:40|1008.4|1006.9|1008.2|1006.7|1008.4|1006.9|1007.8|1006.3|2
1649055830000|2022-04-04 07:03:50|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|0
1649055840000|2022-04-04 07:04:00|1006.8|1005.8|1006.8|1005.8|1006.9|1005.9|1006.8|1005.8|0
1649055860000|2022-04-04 07:04:20|1007.1|1005.6|1007.2|1005.7|1007.2|1005.7|1007.1|1005.6|0
1649055870000|2022-04-04 07:04:30|1007.6|1007|1007.7|1006.7|1007.8|1007|1007.6|1006.7|3
1649055880000|2022-04-04 07:04:40|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|0
1649055890000|2022-04-04 07:04:50|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|0
1649055900000|2022-04-04 07:05:00|1007.6|1007|1007.6|1006.6|1007.6|1007|1007.6|1006.6|0
1649055920000|2022-04-04 07:05:20|1007.8|1006.8|1008|1007|1008|1007|1007.8|1006.8|0
1649055930000|2022-04-04 07:05:30|1008.2|1006.7|1007.9|1006.4|1008.2|1006.7|1007.9|1006.4|0
1649055940000|2022-04-04 07:05:40|1007.6|1006.6|1006.9|1005.9|1007.6|1006.6|1006.9|1005.8|1
1649055960000|2022-04-04 07:06:00|1007.2|1005.7|1007.3|1006.3|1007.4|1006.4|1007.2|1005.7|1
1649055980000|2022-04-04 07:06:20|1007.4|1006.4|1008|1006.5|1008|1006.5|1007.3|1006.3|1
1649055990000|2022-04-04 07:06:30|1008.5|1007|1008.5|1007|1008.5|1007|1008.5|1007|0
1649056020000|2022-04-04 07:07:00|1008.4|1006.9|1007.6|1006.1|1008.4|1006.9|1007.6|1006.1|1
1649056030000|2022-04-04 07:07:10|1007.4|1005.9|1006.9|1005.9|1007.4|1005.9|1006.9|1005.7|1
1649056050000|2022-04-04 07:07:30|1007.8|1006.3|1007.4|1005.9|1007.8|1006.4|1007.3|1005.9|3
1649056060000|2022-04-04 07:07:40|1007|1006|1007.7|1006.2|1007.7|1006.3|1006.9|1005.9|1
1649056070000|2022-04-04 07:07:50|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|0
1649056080000|2022-04-04 07:08:00|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|7
1649056150000|2022-04-04 07:09:10|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|0
1649056170000|2022-04-04 07:09:30|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|0
1649056200000|2022-04-04 07:10:00|1008.1|1006.6|1008.6|1007.1|1008.6|1007.5|1008.1|1006.6|3
1649056220000|2022-04-04 07:10:20|1008.7|1007.2|1008.7|1007.2|1008.7|1007.2|1008.7|1007.2|0
1649056230000|2022-04-04 07:10:30|1008.6|1007.1|1008.9|1007.9|1008.9|1007.9|1008.6|1007.1|6
1649056240000|2022-04-04 07:10:40|1008.6|1008|1008.8|1007.3|1008.8|1008|1008.6|1007.2|3
1649056250000|2022-04-04 07:10:50|1008.5|1007.5|1008.8|1007.8|1008.9|1007.8|1008.5|1007.3|1
1649056270000|2022-04-04 07:11:10|1009.1|1007.6|1009.1|1008.5|1009.2|1008.5|1009.1|1007.6|0
1649056280000|2022-04-04 07:11:20|1009.2|1007.7|1009.1|1007.6|1009.2|1007.7|1009.1|1007.6|2
1649056290000|2022-04-04 07:11:30|1009|1007.5|1008.6|1007.1|1009|1007.5|1008.6|1007.1|2
1649056310000|2022-04-04 07:11:50|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|0
1649056320000|2022-04-04 07:12:00|1008.6|1008|1010|1009|1010.3|1009.3|1008.6|1008|4
1649056340000|2022-04-04 07:12:20|1010.2|1008.7|1009.9|1008.4|1010.2|1008.7|1009.8|1008.3|0
1649056350000|2022-04-04 07:12:30|1009.8|1008.3|1010|1008.5|1010|1008.5|1009.5|1008|1
1649056360000|2022-04-04 07:12:40|1009.7|1008.2|1009.7|1008.2|1009.7|1008.2|1009.7|1008.2|0
1649056380000|2022-04-04 07:13:00|1009.6|1008.1|1009.3|1007.8|1009.6|1008.1|1009.3|1007.8|0
1649056440000|2022-04-04 07:14:00|1008.8|1008.2|1009.5|1008.5|1009.6|1008.6|1008.8|1008.2|4
1649056450000|2022-04-04 07:14:10|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|0
1649056460000|2022-04-04 07:14:20|1009.6|1009|1009.8|1008.3|1009.8|1009.1|1009.6|1008.3|2
1649056490000|2022-04-04 07:14:50|1009.4|1007.9|1009.5|1008.5|1009.6|1008.5|1009.4|1007.9|1
1649056500000|2022-04-04 07:15:00|1009.4|1008|1009.5|1008|1009.5|1008|1009.4|1007.9|0
1649056520000|2022-04-04 07:15:20|1009.4|1007.9|1009.4|1007.9|1009.4|1007.9|1009.4|1007.9|0
1649056530000|2022-04-04 07:15:30|1009.5|1008|1009.5|1008|1009.5|1008|1009.5|1008|0
1649056550000|2022-04-04 07:15:50|1009.6|1008.1|1009.9|1008.4|1009.9|1008.6|1009.2|1008.1|11
1649056580000|2022-04-04 07:16:20||1008.9||1008.9||1008.9||1008.9|1
1649056590000|2022-04-04 07:16:30|1010|1009|1010|1009|1010|1009|1010|1009|0
1649056600000|2022-04-04 07:16:40|1010.1|1009.5|1010.1|1009.5|1010.1|1009.5|1010.1|1009.5|0
1649056620000|2022-04-04 07:17:00|1009.9|1009.3|1009.9|1008.4|1010|1009.4|1009.9|1008.4|2
1649056630000|2022-04-04 07:17:10|1009.8|1008.3|1010.1|1009.1|1010.2|1009.1|1009.8|1008.3|0
1649056640000|2022-04-04 07:17:20|1010.8|1010.2|1011.5|1010|1011.5|1010.2|1010.8|1009.6|16
1649056670000|2022-04-04 07:17:50|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|1010.9|1009.4|0
1649056690000|2022-04-04 07:18:10|1011|1010.4|1011.6|1010.1|1011.7|1010.6|1011|1010.1|2
1649056710000|2022-04-04 07:18:30|1011|1009.5|1011|1009.5|1011|1009.5|1011|1009.5|2
1649056720000|2022-04-04 07:18:40|1011.5|1010|1011.5|1010|1011.5|1010|1011.5|1010|0
1649056750000|2022-04-04 07:19:10|1011.1|1009.6|1011.7|1010.2|1011.7|1010.2|1011|1009.5|1
1649056760000|2022-04-04 07:19:20|1010.1|1008.6|1009.6|1008.6|1010.1|1008.7|1009.6|1008.6|5
1649056790000|2022-04-04 07:19:50|1009.2||1009.2||1009.2||1009.2||0
1649056800000|2022-04-04 07:20:00|1009.1|1008.5|1009.7|1008.2|1009.7|1008.5|1009.1|1007.6|3
1649056820000|2022-04-04 07:20:20|1009.4|1008.8|1009.3|1007.8|1009.4|1008.8|1009.3|1007.8|2
1649056840000|2022-04-04 07:20:40|1008.9|1007.9|1008.2|1006.7|1009.2|1007.9|1008.2|1006.7|0
1649056860000|2022-04-04 07:21:00|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|0
1649056920000|2022-04-04 07:22:00|1007.6|1006.1|1007.5|1006|1007.6|1006.1|1007.5|1006|1
1649056970000|2022-04-04 07:22:50|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|1007.9|1006.9|3
1649056980000|2022-04-04 07:23:00|1008.1|1007.1|1008|1006.5|1008.1|1007.1|1007.9|1006.5|0
1649056990000|2022-04-04 07:23:10|1007.9|1006.4|1007.9|1006.4|1007.9|1006.4|1007.9|1006.4|0
1649057000000|2022-04-04 07:23:20|1007.8|1006.8|1007.9|1006.4|1008.1|1006.8|1007.8|1006.4|0
1649057030000|2022-04-04 07:23:50|1007.3|1006.7|1008.1|1006.6|1008.1|1006.7|1007.3|1006.3|1
1649057040000|2022-04-04 07:24:00|1007.5|1007.1|1006.8|1005.3|1007.8|1007.1|1006.8|1005.3|8
1649057050000|2022-04-04 07:24:10|1006.6|1005.1|1006.2|1005.2|1006.6|1005.2|1006.2|1005.1|0
1649057070000|2022-04-04 07:24:30|1006.1|1005.1|1006.8|1005.3|1006.8|1005.3|1006.1|1004.8|1
1649057130000|2022-04-04 07:25:30|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1649057140000|2022-04-04 07:25:40|1006.4|1004.9|1006.4|1004.9|1006.4|1005.1|1005.4|1004.2|1
1649057200000|2022-04-04 07:26:40|1006.9|1005.4|1007.1|1005.6|1007.1|1006.1|1006.7|1005.4|3
1649057210000|2022-04-04 07:26:50|1006.9|1005.4|1006.3|1004.8|1006.9|1005.4|1006.3|1004.8|0
1649057220000|2022-04-04 07:27:00|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|0
1649057230000|2022-04-04 07:27:10|1006.5|1005|1006.6|1005.1|1006.6|1005.1|1006.5|1005|1
1649057270000|2022-04-04 07:27:50|1006.3|1005.7|1006.2|1004.7|1006.3|1005.7|1006.2|1004.7|1
1649057280000|2022-04-04 07:28:00|1006.1|1005.1|1006.4|1004.9|1006.4|1005.1|1006.1|1004.9|1
1649057290000|2022-04-04 07:28:10|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1649057300000|2022-04-04 07:28:20|1006.4|1005.4|1007|1005.5|1007|1005.5|1006.4|1005.4|0
1649057320000|2022-04-04 07:28:40|1006.8|1005.3|1006.8|1005.8|1006.9|1006|1006.5|1005.3|1
1649057330000|2022-04-04 07:28:50|1006.9|1005.9|1006.7|1006.1|1007|1006.1|1006.7|1005.9|0
1649057340000|2022-04-04 07:29:00|1006.8|1006.2|1007.8|1006.3|1007.8|1006.3|1006.8|1006.2|6
1649057350000|2022-04-04 07:29:10|||||||||1
1649057400000|2022-04-04 07:30:00|1008|1007|1008|1007|1008|1007|1008|1007|0
1649057410000|2022-04-04 07:30:10|1008.1|1007.1|1008.3|1006.8|1008.8|1007.3|1008.1|1006.8|2
1649057430000|2022-04-04 07:30:30|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|0
1649057460000|2022-04-04 07:31:00|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|0
1649057480000|2022-04-04 07:31:20|1007.9|1007.3|1008.1|1006.6|1008.3|1007.3|1007.9|1006.6|1
1649057500000|2022-04-04 07:31:40|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|1008.2|1006.7|0
1649057510000|2022-04-04 07:31:50|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|1008.3|1006.8|0
1649057520000|2022-04-04 07:32:00|1008.1|1007.1|1008.1|1007.1|1008.7|1007.7|1008.1|1006.9|2
1649057530000|2022-04-04 07:32:10||1007.5||1007.5||1007.5||1007.5|0
1649057570000|2022-04-04 07:32:50|1008.4|1007.4|1008.5|1007.5|1008.5|1007.5|1008.4|1007.4|1
1649057580000|2022-04-04 07:33:00|1008.7|1007.2|1008.4|1006.9|1008.7|1007.2|1007.6|1006.1|1
1649057610000|2022-04-04 07:33:30|1008.1|1007.1|1007.8|1006.3|1008.1|1007.1|1007.8|1006.3|3
1649057620000|2022-04-04 07:33:40|1007.6|1006.6|1008.1|1006.6|1008.1|1006.7|1007.6|1006.6|0
1649057640000|2022-04-04 07:34:00|1008.2|1007.5|1008.1|1006.6|1008.2|1007.6|1008.1|1006.6|4
1649057700000|2022-04-04 07:35:00|1007.8|1006.3|1007.5|1006|1007.8|1006.3|1007.5|1006|0
1649057710000|2022-04-04 07:35:10|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007|1005.5|0
1649057750000|2022-04-04 07:35:50|1006.8|1005.8|1006.7|1005.7|1006.8|1005.8|1006.7|1005.7|0
1649057760000|2022-04-04 07:36:00|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1006.9|1005.4|1
1649057790000|2022-04-04 07:36:30|1007|1005.5|1007.1|1005.6|1007.1|1005.6|1007|1005.5|0
1649057820000|2022-04-04 07:37:00|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|0
1649057840000|2022-04-04 07:37:20|1007.1|1005.6|1007.3|1005.8|1007.3|1005.8|1007.1|1005.6|0
1649057890000|2022-04-04 07:38:10|1007.8|1006.3|1007.3|1005.8|1007.8|1006.3|1007.3|1005.8|1
1649057910000|2022-04-04 07:38:30|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|0
1649057940000|2022-04-04 07:39:00|1007.5|1006|1007.5|1006|1007.5|1006|1007.5|1006|0
1649057960000|2022-04-04 07:39:20|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|0
1649058000000|2022-04-04 07:40:00|1007.3|1005.8|1007.2|1005.7|1007.3|1005.8|1007.2|1005.7|0
1649058010000|2022-04-04 07:40:10|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|0
1649058060000|2022-04-04 07:41:00|1007.1|1006.5|1007.4|1005.9|1007.4|1006.5|1007.1|1005.9|1
1649058070000|2022-04-04 07:41:10|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|1007.6|1006.1|0
1649058110000|2022-04-04 07:41:50|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|0
1649058140000|2022-04-04 07:42:20|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|0
1649058160000|2022-04-04 07:42:40|1007.9|1006.9|1008.3|1007.3|1008.6|1007.3|1007.9|1006.7|1
1649058170000|2022-04-04 07:42:50|1008.5|1007|1008.5|1007|1008.5|1007|1008.5|1007|0
1649058180000|2022-04-04 07:43:00|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|0
1649058200000|2022-04-04 07:43:20|1008|1006.5|1008.1|1006.6|1008.1|1006.6|1008|1006.5|0
1649058240000|2022-04-04 07:44:00|1008.4|1007.4|1008.4|1007.4|1008.4|1007.4|1008.4|1007.4|0
1649058280000|2022-04-04 07:44:40|1008.1|1007.5|1007.9|1006.4|1008.1|1007.5|1007.9|1006.4|1
1649058290000|2022-04-04 07:44:50|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|0
1649058310000|2022-04-04 07:45:10|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|0
1649058320000|2022-04-04 07:45:20|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|1008.1|1006.6|0
1649058330000|2022-04-04 07:45:30|1008|1006.5|1007.9|1006.4|1008|1006.5|1007.9|1006.4|0
1649058360000|2022-04-04 07:46:00|1007.8|1006.3|1007.9|1006.4|1007.9|1006.4|1007.8|1006.3|0
1649058420000|2022-04-04 07:47:00|1007.8|1006.3|1007.6|1006.6|1007.8|1006.6|1007.6|1006.3|0
1649058430000|2022-04-04 07:47:10|1007.4|1006.8|1007.5|1006.5|1007.6|1006.8|1007.4|1006.5|0
1649058450000|2022-04-04 07:47:30|1007.7|1006.2|1007.7|1006.2|1007.7|1006.2|1007.7|1006.2|0
1649058460000|2022-04-04 07:47:40|1007.2|1005.6|1006.8|1005.3|1007.3|1005.8|1006.8|1005.3|0
1649058480000|2022-04-04 07:48:00|1006.3|1005.7|1006.1|1005.1|1006.5|1005.7|1006.1|1005.1|0
1649058500000|2022-04-04 07:48:20|1005.8|1004.3|1006|1004.5|1006|1004.5|1005.8|1004.3|5
1649058530000|2022-04-04 07:48:50|1005.1|1004.1|1005.5|1004|1005.6|1004.1|1005.1|1004|0
1649058540000|2022-04-04 07:49:00|1004.9|1003.9|1006.1|1004.6|1006.3|1004.8|1004.9|1003.8|6
1649058550000|2022-04-04 07:49:10|1006|1004.5|1003.8|1002.3|1006|1004.5|1003.7|1002.3|22
1649058560000|2022-04-04 07:49:20|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|1003.6|1002.6|0
1649058580000|2022-04-04 07:49:40|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1
1649058600000|2022-04-04 07:50:00|1003.7|1002.7|1004.7|1003.2|1005.1|1004.1|1003.7|1002.6|9
1649058630000|2022-04-04 07:50:30|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|2
1649058640000|2022-04-04 07:50:40|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|0
1649058670000|2022-04-04 07:51:10|1004.7|1003.2|1004.6|1003.1|1004.7|1003.2|1004.6|1003.1|1
1649058680000|2022-04-04 07:51:20|1004.7|1003.2|1004.7|1003.2|1004.7|1003.2|1004.7|1003.2|0
1649058710000|2022-04-04 07:51:50|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1649058730000|2022-04-04 07:52:10|1004.7|1003.2|1005.2|1003.7|1005.2|1003.7|1004.7|1003.2|0
1649058840000|2022-04-04 07:54:00|1005.1|1003.6|1005.2|1003.7|1005.2|1003.7|1005.1|1003.6|0
1649058890000|2022-04-04 07:54:50|1005.1|1003.6|1004.7|1003.7|1005.1|1003.7|1004.7|1003.6|0
1649058900000|2022-04-04 07:55:00|1004.6|1003.6|1004.8|1003.3|1004.8|1003.6|1004.6|1003.3|0
1649058910000|2022-04-04 07:55:10|1004.9|1003.4|1004.9|1003.4|1004.9|1003.4|1004.9|1003.4|0
1649058970000|2022-04-04 07:56:10|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1649059000000|2022-04-04 07:56:40|1004.2|1003.2|1004.3|1002.8|1004.3|1003.2|1004.2|1002.7|0
1649059030000|2022-04-04 07:57:10|1003.7|1003.1|1003.8|1002.8|1003.8|1003.1|1003.7|1002.8|1
1649059040000|2022-04-04 07:57:20|1003.4|1001.4|1003|1001.5|1003.4|1002.1|1002.4|1001.4|20
1649059050000|2022-04-04 07:57:30|1003.1|1002.1|1003.3|1001.8|1003.3|1002.1|1003.1|1001.8|0
1649059080000|2022-04-04 07:58:00|1003|1002|1003.2|1001.7|1003.2|1002|1003|1001.7|1
1649059090000|2022-04-04 07:58:10|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1
1649059110000|2022-04-04 07:58:30|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|0
1649059120000|2022-04-04 07:58:40|1003.3|1002.3|1003.1|1002.1|1003.4|1002.3|1002.5|1001.9|9
1649059180000|2022-04-04 07:59:40|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|1004.1|1002.6|2
1649059200000|2022-04-04 08:00:00|1004.3|1002.8|1003.8|1002.3|1004.4|1002.9|1003.8|1002.3|0
1649059220000|2022-04-04 08:00:20|1003.9|1002.4|1004.1|1002.6|1004.1|1002.6|1003.9|1002.4|0
1649059280000|2022-04-04 08:01:20|1004|1002.5|1004.1|1002.6|1004.1|1002.6|1004|1002.5|0
1649059300000|2022-04-04 08:01:40|1004.2|1002.7|1004.6|1003.1|1004.6|1003.1|1004.2|1002.7|0
1649059310000|2022-04-04 08:01:50|1004.5|1003|1004.5|1003|1004.5|1003|1004.5|1003|0
1649059320000|2022-04-04 08:02:00|1005.3|1003.8|1006.4|1004.9|1006.4|1005.5|1005.2|1003.8|3
1649059350000|2022-04-04 08:02:30|1006.5|1005|1007.3|1005.8|1007.4|1005.9|1006.5|1005|0
1649059370000|2022-04-04 08:02:50|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1
1649059380000|2022-04-04 08:03:00|1007.6|1006.1|1008|1006.5|1008.1|1006.6|1007.6|1006.1|3
1649059390000|2022-04-04 08:03:10|1007.9|1006.4|1007.4|1006.4|1007.9|1006.4|1007.4|1006.4|0
1649059400000|2022-04-04 08:03:20|1007.2|1005.7|1007|1005.5|1007.2|1005.7|1006.9|1005.4|5
1649059430000|2022-04-04 08:03:50|1007.3|1005.8|1007.4|1005.9|1007.4|1005.9|1007.3|1005.8|0
1649059440000|2022-04-04 08:04:00|1007.5|1006|1007.3|1005.8|1007.5|1006|1007.3|1005.8|0
1649059470000|2022-04-04 08:04:30|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1649059490000|2022-04-04 08:04:50|1006.4|1004.9|1006.9|1005.4|1007|1005.5|1006.4|1004.9|8
1649059500000|2022-04-04 08:05:00|1006.8|1005.3|1006.4|1004.9|1006.8|1005.3|1006.4|1004.9|0
1649059560000|2022-04-04 08:06:00|1006.5|1005|1007.1|1005.6|1007.1|1005.9|1006.4|1004.9|2
1649059570000|2022-04-04 08:06:10|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|0
1649059580000|2022-04-04 08:06:20|1007.3|1005.8|1007.2|1005.7|1007.3|1005.8|1007.2|1005.7|0
1649059590000|2022-04-04 08:06:30|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1649059600000|2022-04-04 08:06:40|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1649059630000|2022-04-04 08:07:10|1007|1005.5|1006.9|1005.4|1007|1005.5|1006.9|1005.4|0
1649059650000|2022-04-04 08:07:30|1007|1005.5|1007.1|1005.6|1007.1|1005.6|1007|1005.5|0
1649059660000|2022-04-04 08:07:40|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|2
1649059670000|2022-04-04 08:07:50|1007.1|1005.6|1006.7|1005.2|1007.1|1005.6|1006.7|1005.2|1
1649059680000|2022-04-04 08:08:00|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1649059700000|2022-04-04 08:08:20|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1649059710000|2022-04-04 08:08:30|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1649059750000|2022-04-04 08:09:10|1006.4|1005.4|1005.1|1004.1|1006.4|1005.4|1005.1|1004.1|2
1649059790000|2022-04-04 08:09:50|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|2
1649059800000|2022-04-04 08:10:00|1006.5|1005|1006.7|1005.2|1006.7|1005.2|1006.5|1005|0
1649059870000|2022-04-04 08:11:10|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1649059920000|2022-04-04 08:12:00|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|0
1649059930000|2022-04-04 08:12:10|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|2
1649059950000|2022-04-04 08:12:30|1006.5|1005|1006.6|1005.1|1006.6|1005.1|1006.5|1005|0
1649060030000|2022-04-04 08:13:50|1006.1||1006.1||1006.1||1006.1||0
1649060050000|2022-04-04 08:14:10|1006|1005.4|1007.3|1005.8|1007.3|1005.8|1006|1005.4|6
1649060180000|2022-04-04 08:16:20|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|1007.2|1005.7|0
1649060200000|2022-04-04 08:16:40|1006.7|1005.2|1006.6|1005.1|1006.7|1005.2|1006.6|1005.1|0
1649060210000|2022-04-04 08:16:50|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1649060280000|2022-04-04 08:18:00|1006.6|1005.1|1006.5|1005|1006.6|1005.1|1006.3|1004.8|2
1649060340000|2022-04-04 08:19:00|1006.1|1005.1|1006.3|1005.3|1006.4|1005.3|1006.1|1004.9|1
1649060350000|2022-04-04 08:19:10|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1649060390000|2022-04-04 08:19:50|1006.3|1005.3|1007.1|1005.6|1007.1|1005.8|1006.3|1005.3|2
1649060400000|2022-04-04 08:20:00|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|0
1649060430000|2022-04-04 08:20:30|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|3
1649060490000|2022-04-04 08:21:30|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1649060500000|2022-04-04 08:21:40|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1649060520000|2022-04-04 08:22:00|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1
1649060530000|2022-04-04 08:22:10|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1649060550000|2022-04-04 08:22:30|1007.2|1005.7|1006.8|1005.8|1007.2|1005.9|1006.8|1005.7|0
1649060570000|2022-04-04 08:22:50|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1649060580000|2022-04-04 08:23:00|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1649060600000|2022-04-04 08:23:20|1006.6|1005.6|1006.7|1005.2|1006.7|1005.6|1006.6|1005.2|0
1649060610000|2022-04-04 08:23:30|1006.6|1006|1006.9|1005.4|1006.9|1006|1006.6|1005.4|1
1649060620000|2022-04-04 08:23:40|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1649060630000|2022-04-04 08:23:50|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|0
1649060640000|2022-04-04 08:24:00|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1
1649060680000|2022-04-04 08:24:40|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1649060700000|2022-04-04 08:25:00|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|0
1649060710000|2022-04-04 08:25:10|1006.5|1005|1006.6|1005.1|1006.6|1005.1|1006.5|1005|0
1649060770000|2022-04-04 08:26:10|1007|1005.5|1007.1|1005.6|1007.1|1005.6|1007|1005.5|2
1649060780000|2022-04-04 08:26:20|1007.2|1005.7|1007.3|1005.8|1007.3|1005.8|1007.2|1005.7|0
1649060810000|2022-04-04 08:26:50|1007.2|1005.7|1007.3|1005.8|1007.3|1005.8|1007.2|1005.7|0
1649060820000|2022-04-04 08:27:00|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|0
1649060830000|2022-04-04 08:27:10|1007.3|1006.3|1007.6|1006.6|1007.6|1006.6|1007.3|1006.3|0
1649060870000|2022-04-04 08:27:50|1008.1|1007.1|1008.1|1007.1|1008.1|1007.1|1008.1|1007.1|0
1649060880000|2022-04-04 08:28:00|1007.8|1006.3|1007.7|1006.2|1007.8|1006.3|1007.7|1006.2|3
1649060950000|2022-04-04 08:29:10|1007.6|1006.1|1006.8|1005.3|1007.6|1006.1|1006.8|1005.3|0
1649060960000|2022-04-04 08:29:20|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1649060990000|2022-04-04 08:29:50|1006.2|1005.2|1006.1|1005.1|1006.2|1005.2|1006.1|1005.1|0
1649061000000|2022-04-04 08:30:00|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1649061070000|2022-04-04 08:31:10|1006.1|1005.5|1006.8|1005.3|1006.8|1005.5|1006.1|1005.2|0
1649061080000|2022-04-04 08:31:20|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1649061090000|2022-04-04 08:31:30|1006.3|1005.7|1006.7|1005.7|1006.7|1005.7|1006.3|1005.5|0
1649061100000|2022-04-04 08:31:40|1006.6|1006|1006.5|1005|1006.9|1006|1006.5|1005|0
1649061110000|2022-04-04 08:31:50|1006.3|1004.8|1006.5|1005|1006.5|1005.4|1006.2|1004.7|1
1649061120000|2022-04-04 08:32:00|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|0
1649061140000|2022-04-04 08:32:20|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1
1649061150000|2022-04-04 08:32:30|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1649061200000|2022-04-04 08:33:20|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1
1649061210000|2022-04-04 08:33:30|||||||||1
1649061240000|2022-04-04 08:34:00|1007.2|1005.7|1007.4|1005.9|1007.4|1005.9|1007.2|1005.7|1
1649061280000|2022-04-04 08:34:40|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|0
1649061320000|2022-04-04 08:35:20|1007.1|1006.5|1007.1|1006.1|1007.1|1006.5|1007.1|1006.1|1
1649061330000|2022-04-04 08:35:30|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|1007.4|1005.9|0
1649061340000|2022-04-04 08:35:40|1006.8|1006.2|1007.1|1005.6|1007.1|1006.2|1006.8|1005.6|0
1649061350000|2022-04-04 08:35:50|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|0
1649061360000|2022-04-04 08:36:00|1007|1006|1007|1006|1007|1006|1007|1006|0
1649061400000|2022-04-04 08:36:40|1006.8|1006.2|1007|1006|1007|1006.2|1006.8|1006|0
1649061440000|2022-04-04 08:37:20|1006.9|1005.9|1007|1006|1007|1006|1006.9|1005.9|0
1649061450000|2022-04-04 08:37:30|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|1006.9|1005.9|0
1649061470000|2022-04-04 08:37:50|1007|1006|1007|1006|1007|1006|1007|1006|0
1649061480000|2022-04-04 08:38:00|1006.9|1005.9|1007.5|1006|1007.5|1006|1006.9|1005.7|0
1649061500000|2022-04-04 08:38:20|1007.4|1006.4|1007.8|1006.3|1007.8|1006.4|1007.4|1006.3|0
1649061510000|2022-04-04 08:38:30|1007.1|1006.5|1006.9|1005.4|1007.1|1006.5|1006.9|1005.4|4
1649061520000|2022-04-04 08:38:40|1007.1|1005.6|1007.2|1005.7|1007.2|1005.7|1007.1|1005.6|0
1649061530000|2022-04-04 08:38:50|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|1007.3|1005.8|0
1649061570000|2022-04-04 08:39:30|1006.7|1006.1|1006.9|1005.4|1006.9|1006.1|1006.7|1005.4|0
1649061580000|2022-04-04 08:39:40|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1649061610000|2022-04-04 08:40:10|1006.9|1005.4|1006.7|1005.7|1006.9|1005.7|1006.7|1005.4|0
1649061620000|2022-04-04 08:40:20|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1649061630000|2022-04-04 08:40:30|1006.3|1005.1|1006.5|1005|1006.6|1005.1|1006.3|1005|0
1649061640000|2022-04-04 08:40:40|1006.4|1004.9|1006.3|1004.8|1006.4|1004.9|1006.3|1004.8|0
1649061670000|2022-04-04 08:41:10|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|0
1649061690000|2022-04-04 08:41:30|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|0
1649061710000|2022-04-04 08:41:50|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|0
1649061720000|2022-04-04 08:42:00|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|0
1649061810000|2022-04-04 08:43:30|1006.4|1004.9|1006.5|1005|1006.5|1005|1006.4|1004.9|1
1649061820000|2022-04-04 08:43:40|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1649061900000|2022-04-04 08:45:00|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1
1649061910000|2022-04-04 08:45:10|1006.8|1005.3|1007.6|1006.1|1007.6|1006.1|1006.8|1005.3|2
1649061920000|2022-04-04 08:45:20|1007.7|1006.2|1007.8|1006.3|1007.8|1006.3|1007.7|1006.2|0
1649061930000|2022-04-04 08:45:30|1008.3|1006.8|1008.5|1007|1008.5|1007|1008.3|1006.8|2
1649061940000|2022-04-04 08:45:40|1008.6|1007.1|1008.4|1006.9|1008.7|1007.2|1008.3|1006.8|1
1649061960000|2022-04-04 08:46:00|1008.1|1006.6|1008.1|1006.6|1008.2|1006.7|1008.1|1006.6|0
1649062000000|2022-04-04 08:46:40|1008|1006.5|1008|1006.5|1008|1006.5|1008|1006.5|0
1649062040000|2022-04-04 08:47:20|1007.3|1006.7|1008|1006.5|1008|1006.7|1007.3|1006.5|1
1649062080000|2022-04-04 08:48:00|1007.7|1006.7|1007.1|1005.6|1008|1006.7|1007.1|1005.6|2
1649062100000|2022-04-04 08:48:20|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|0
1649062140000|2022-04-04 08:49:00|1006.7|1005.7|1006.7|1005.7|1006.7|1005.7|1006.7|1005.7|0
1649062150000|2022-04-04 08:49:10|1006.9|1005.4|1006|1004.5|1006.9|1005.4|1005.9|1004.5|0
1649062170000|2022-04-04 08:49:30|1006.3|1004.8|1006.6|1005.1|1006.6|1005.1|1006.3|1004.8|2
1649062180000|2022-04-04 08:49:40|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|0
1649062200000|2022-04-04 08:50:00|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|0
1649062210000|2022-04-04 08:50:10|1006.3|1004.8|1006.2|1004.7|1006.3|1004.8|1006.1|1004.6|0
1649062220000|2022-04-04 08:50:20|1006.1|1004.6|1006.3|1004.8|1006.3|1004.8|1006.1|1004.6|0
1649062230000|2022-04-04 08:50:30|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|3
1649062250000|2022-04-04 08:50:50|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|3
1649062260000|2022-04-04 08:51:00|1006|1004.5|1006.1|1004.6|1006.1|1004.6|1006|1004.5|1
1649062280000|2022-04-04 08:51:20|1005.7|1004.7|1006.5|1005|1006.5|1005|1005.6|1004.6|1
1649062350000|2022-04-04 08:52:30|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|1006.4|1005.4|0
1649062470000|2022-04-04 08:54:30|1006.5|1005|1006.4|1004.9|1006.5|1005|1006.4|1004.9|0
1649062480000|2022-04-04 08:54:40|1006.5|1005|1006.5|1005|1006.5|1005|1006.5|1005|0
1649062500000|2022-04-04 08:55:00|1006|1004.8|1006.3|1004.8|1006.3|1004.8|1006|1004.8|1
1649062510000|2022-04-04 08:55:10|1006|1005|1006.3|1004.8|1006.3|1005|1006|1004.7|0
1649062540000|2022-04-04 08:55:40|1006|1005|1006|1005|1006|1005|1006|1005|0
1649062550000|2022-04-04 08:55:50|1005.7|1004.7|1006.1|1004.6|1006.1|1004.7|1005.7|1004.4|0
1649062680000|2022-04-04 08:58:00|1006|1004.5|1006.1|1004.6|1006.1|1004.6|1006|1004.5|0
1649062720000|2022-04-04 08:58:40|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|0
1649062730000|2022-04-04 08:58:50|1006.2|1005.6|1007.2|1005.7|1007.2|1006.3|1006.2|1005.4|0
1649062740000|2022-04-04 08:59:00|1007.1|1005.6|1008.2|1006.7|1008.2|1006.7|1007.1|1005.6|3
1649062750000|2022-04-04 08:59:10|1008.3|1006.8|1007.9|1006.9|1008.3|1007|1007.9|1006.8|2
1649062760000|2022-04-04 08:59:20|1007.8|1006.8|1008.3|1007.3|1008.3|1007.3|1007.8|1006.8|1
1649062780000|2022-04-04 08:59:40|1008.1|1006.6|1008.2|1006.7|1008.3|1006.8|1008|1006.5|8
1649062800000|2022-04-04 09:00:00|1007.9|1006.9|1008.1|1006.6|1008.1|1006.9|1007.9|1006.6|0
1649062810000|2022-04-04 09:00:10|1008|1006.5|1008|1006.5|1008|1006.5|1008|1006.5|0
1649062820000|2022-04-04 09:00:20|1007.1|1005.7|1006.9|1005.9|1007.2|1005.9|1006.9|1005.6|6
1649062830000|2022-04-04 09:00:30|1007.1|1005.6|1006|1004.5|1007.1|1005.6|1005.1|1004.4|4
1649062840000|2022-04-04 09:00:40|1005.8|1004.8|1005.7|1004.7|1005.8|1004.8|1005.7|1004.7|2
1649062860000|2022-04-04 09:01:00|1005.6|1005|1005.8|1004.3|1005.8|1005|1005.4|1004.3|1
1649062870000|2022-04-04 09:01:10|1005.7|1004.2|1005.3|1003.8|1005.7|1004.2|1005.3|1003.8|0
1649062890000|2022-04-04 09:01:30|1005.2|1003.7|1005.2|1003.7|1005.2|1003.7|1005.2|1003.7|1
1649062920000|2022-04-04 09:02:00|1005|1004|1004.7|1003.2|1005|1004.1|1004.6|1003.2|3
1649062930000|2022-04-04 09:02:10|1004.4|1003.4|1004.5|1003.5|1004.7|1003.5|1004.4|1003.1|0
1649062940000|2022-04-04 09:02:20|1004.8|1003.3|1006.2|1004.7|1006.2|1004.7|1004.8|1003.3|5
1649062950000|2022-04-04 09:02:30|1006.3|1004.8|1005.9|1004.4|1006.3|1004.8|1005.9|1004.4|0
1649062960000|2022-04-04 09:02:40|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|0
1649062980000|2022-04-04 09:03:00|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|0
1649063000000|2022-04-04 09:03:20|1005.9|1004.4|1005.9|1004.4|1005.9|1004.4|1005.9|1004.4|1
1649063050000|2022-04-04 09:04:10|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|0
1649063070000|2022-04-04 09:04:30|1005.9|1004.4|1005.2|1004.6|1005.9|1004.6|1005.2|1004.4|0
1649063080000|2022-04-04 09:04:40|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1
1649063110000|2022-04-04 09:05:10|1005|1004.4|1005.2|1003.7|1005.2|1004.4|1005|1003.6|2
1649063140000|2022-04-04 09:05:40|1005.1|1003.6|1004.5|1003|1005.1|1003.6|1004.4|1002.9|1
1649063150000|2022-04-04 09:05:50|1004|1003.4|1003.6|1003|1004|1003.4|1003.6|1002.4|0
1649063160000|2022-04-04 09:06:00|1003.7|1002.2|1003.8|1002.3|1004.1|1002.6|1003.7|1002.2|3
1649063180000|2022-04-04 09:06:20|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|1004.3|1002.8|0
1649063190000|2022-04-04 09:06:30|1003.6|1003|1003.1|1001.6|1003.6|1003|1003|1001.6|9
1649063200000|2022-04-04 09:06:40|1002.9|1001.9|1003|1002|1003|1002|1002.9|1001.9|0
1649063210000|2022-04-04 09:06:50|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|0
1649063220000|2022-04-04 09:07:00|1003|1002|1003|1002|1003|1002|1003|1002|0
1649063230000|2022-04-04 09:07:10|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|0
1649063260000|2022-04-04 09:07:40|1003|1002|1003|1002|1003.1|1002.1|1003|1002|0
1649063270000|2022-04-04 09:07:50|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|0
1649063280000|2022-04-04 09:08:00|1003|1002|1003|1002|1003|1002|1003|1002|0
1649063290000|2022-04-04 09:08:10|1003.1|1002.1|1003|1002|1003.1|1002.1|1003|1002|0
1649063300000|2022-04-04 09:08:20|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|0
1649063330000|2022-04-04 09:08:50|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|1002.9|1001.9|0
1649063340000|2022-04-04 09:09:00|1003|1002|1002.9|1002.3|1003|1002.3|1002.9|1001.9|0
1649063350000|2022-04-04 09:09:10|1003|1002.4|1003|1002.4|1003|1002.4|1003|1002.4|0
1649063370000|2022-04-04 09:09:30|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|1004.2|1002.7|3
1649063450000|2022-04-04 09:10:50|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|1003.7|1002.2|0
1649063510000|2022-04-04 09:11:50|1003.4|1002.8|1003.8|1002.3|1003.8|1002.8|1003.4|1002.3|1
1649063520000|2022-04-04 09:12:00|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|1003|1001.5|2
1649063530000|2022-04-04 09:12:10|1003|1001.5|1003|1001.5|1003|1002.1|1002.7|1001.5|2
1649063550000|2022-04-04 09:12:30|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|0
1649063570000|2022-04-04 09:12:50|1003|1001.5|1003|1001.5|1003|1001.5|1003|1001.5|0
1649063580000|2022-04-04 09:13:00|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|1003.1|1001.6|0
1649063590000|2022-04-04 09:13:10|1002.8|1001.3|1003.7|1002.2|1003.7|1002.2|1002.8|1001.3|6
1649063850000|2022-04-04 09:17:30|1003.9|1002.4|1003.7|1003.1|1003.9|1003.1|1003.7|1002.4|0
1649063870000|2022-04-04 09:17:50|1003.8|1003.2|1003.8|1003.2|1003.8|1003.2|1003.8|1003.2|0
1649063880000|2022-04-04 09:18:00|1004.3|1002.8|1004.6|1004|1004.7|1004|1004.3|1002.8|2
1649063890000|2022-04-04 09:18:10|1005.2|1004.2|1004.9|1003.4|1005.2|1004.2|1004.9|1003.4|3
1649063900000|2022-04-04 09:18:20|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|0
1649063920000|2022-04-04 09:18:40|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|0
1649063930000|2022-04-04 09:18:50|1005.4|1003.9|1005.1|1003.6|1005.4|1004.1|1005|1003.5|2
1649063940000|2022-04-04 09:19:00|1005.2|1003.7|1005|1003.5|1005.2|1003.7|1005|1003.5|0
1649063980000|2022-04-04 09:19:40|1004.9|1003.4|1004.5|1003|1004.9|1003.5|1004.5|1003|0
1649063990000|2022-04-04 09:19:50|1004.7|1003.2|1004.4|1003.4|1004.7|1003.4|1004.4|1003|0
1649064000000|2022-04-04 09:20:00|1004.3|1002.9|1004.3|1003.3|1004.3|1003.3|1004.3|1002.8|0
1649064010000|2022-04-04 09:20:10|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|1004.4|1003.4|0
1649064020000|2022-04-04 09:20:20|1004.6|1003.1|1004.9|1003.9|1004.9|1004.2|1004.3|1002.8|1
1649064050000|2022-04-04 09:20:50|1004.6|1004|1004.6|1003.6|1005.1|1004|1004.6|1003.5|0
1649064060000|2022-04-04 09:21:00|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|0
1649064090000|2022-04-04 09:21:30|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|1004.5|1003.5|0
1649064100000|2022-04-04 09:21:40|1004.6|1003.6|1006|1004.5|1006|1004.5|1004.6|1003.6|4
1649064110000|2022-04-04 09:21:50|1005.6|1004.6|1005.1|1004.1|1005.6|1004.6|1005.1|1004.1|0
1649064120000|2022-04-04 09:22:00|1005.3|1003.8|1005.3|1003.8|1005.3|1003.8|1005.3|1003.8|0
1649064140000|2022-04-04 09:22:20|1005|1003.5|1005.5|1004|1005.5|1004.1|1005|1003.5|1
1649064180000|2022-04-04 09:23:00|1005.1|1004.1|1003|1001.5|1005.1|1004.1|1002.6|1001.5|13
1649064190000|2022-04-04 09:23:10|1002.8|1001.8|1002.3|1001.7|1002.8|1001.8|1002.3|1001.6|0
1649064200000|2022-04-04 09:23:20|1002.6|1001.6|1003.1|1002.1|1003.1|1002.4|1002.6|1001.5|4
1649064210000|2022-04-04 09:23:30|1003.3|1002.7|1003.3|1002.7|1003.3|1002.7|1003.1|1002.5|20
1649064220000|2022-04-04 09:23:40|1004.6|1003.1|1004.7|1003.2|1004.7|1003.2|1004.6|1003.1|9
1649064230000|2022-04-04 09:23:50|1004.2||1004.2||1004.2||1004.2||0
1649064240000|2022-04-04 09:24:00|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.4|1
1649064250000|2022-04-04 09:24:10|1003|1002.4|1003.1|1002.5|1003.6|1002.9|1002.9|1002|4
1649064260000|2022-04-04 09:24:20|1003.3|1001.8|1004.2|1002.7|1004.2|1002.7|1003|1001.8|4
1649064270000|2022-04-04 09:24:30|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|2
1649064280000|2022-04-04 09:24:40|1003|1002|1003.4|1001.9|1003.4|1002.1|1003|1001.9|2
1649064290000|2022-04-04 09:24:50|1003.2|1002.2|1003.1|1002.1|1003.2|1002.2|1003.1|1002.1|0
1649064300000|2022-04-04 09:25:00|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|0
1649064360000|2022-04-04 09:26:00|1002.7|1002.1|1002.5|1001.9|1002.7|1002.1|1002.5|1001.9|0
1649064380000|2022-04-04 09:26:20|1002.6|1001|1002.6|1001.6|1002.6|1001.6|1002.6|1001|3
1649064420000|2022-04-04 09:27:00|1002.4|1001.8|1002.5|1001|1002.6|1001.8|1002.3|1001|0
1649064430000|2022-04-04 09:27:10|1001.9|1000.9|1001|999.5|1002.5|1001.4|1000.7|999.3|11
1649064440000|2022-04-04 09:27:20|1000.6|1000|1001.1|1000.1|1001.1|1000.1|1000.6|999.5|0
1649064460000|2022-04-04 09:27:40|999.9|999.3|1000.1|999.1|1000.1|999.5|999.9|999.1|7
1649064470000|2022-04-04 09:27:50|999.6|998.1|999.4|998.4|999.8|998.5|999.4|998.1|12
1649064480000|2022-04-04 09:28:00|999||999||999||999||0
1649064490000|2022-04-04 09:28:10|998.6|997.1|998.4|996.9|998.6|997.3|998.3|996.9|14
1649064510000|2022-04-04 09:28:30|997.8|997.2|998.6|997.6|998.6|997.9|997.8|996.7|1
1649064520000|2022-04-04 09:28:40|998.5|997.9|998.5|997.9|998.5|997.9|998.5|997.9|0
1649064530000|2022-04-04 09:28:50|998.8|997.3|998.5|997|998.8|997.3|998.5|997|3
1649064540000|2022-04-04 09:29:00|998.2|997.2|998.3|997.7|998.3|997.7|998.1|997.1|2
1649064560000|2022-04-04 09:29:20|998.4|997.4|998.4|997.4|998.4|997.4|998.4|997.4|1
1649064580000|2022-04-04 09:29:40|998.2|997.6|998.3|997.7|998.3|997.7|998.2|997.6|0
1649064640000|2022-04-04 09:30:40|998.4|997.8|998.4|997.8|998.4|997.8|998.4|997.8|0
1649064650000|2022-04-04 09:30:50|998.6|997.1|998.6|997.1|998.6|997.1|998.6|997.1|1
1649064660000|2022-04-04 09:31:00|998.5|997|998.5|997|998.5|997|998.5|997|0
1649064680000|2022-04-04 09:31:20|998.1|997.5|998.1|997.5|998.1|997.5|998.1|997.5|1
1649064690000|2022-04-04 09:31:30|998.3|997.7|998.3|997.7|998.3|997.7|998.3|997.7|0
1649064710000|2022-04-04 09:31:50|998.7||998.3||998.7||998.3||1
1649064720000|2022-04-04 09:32:00|998.5|997.5|998.3|997.7|998.5|997.7|998.3|997.5|0
1649064780000|2022-04-04 09:33:00|998.7|997.2|997.9|996.9|998.7|997.2|997.6|996.8|3
1649064790000|2022-04-04 09:33:10|998|997|998|997|998|997|998|997|0
1649064800000|2022-04-04 09:33:20|999|997.5|999|997.5|999|997.5|999|997.5|1
1649064810000|2022-04-04 09:33:30|999.1|997.6|998.9|997.4|999.1|997.6|998.9|997.4|0
1649064820000|2022-04-04 09:33:40|998.4|997.7|998.9|997.4|998.9|997.7|998.3|997.4|1
1649064840000|2022-04-04 09:34:00|999|997.5|998.9|997.4|999|997.5|998.9|997.4|0
1649064860000|2022-04-04 09:34:20|998.4|997.8|998.3|997.3|998.4|997.8|998.1|997.3|1
1649064870000|2022-04-04 09:34:30|997.7|996.8|997.5|996.9|997.7|997.1|997.5|996.8|1
1649064910000|2022-04-04 09:35:10|999.1|997.6|999.1|997.6|999.1|997.6|999.1|997.6|3
1649064920000|2022-04-04 09:35:20|998.9|997.9|998.9|998.3|998.9|998.3|998.9|997.9|0
1649064930000|2022-04-04 09:35:30|999.4|998.4|999.4|998.4|999.4|998.4|999.4|998.4|1
1649064940000|2022-04-04 09:35:40||998.8||998.8||998.8||998.8|0
1649064950000|2022-04-04 09:35:50|1000.2|998.7|1000.4|999.4|1000.4|999.4|1000.2|998.7|2
1649064960000|2022-04-04 09:36:00|1000|998.5|999.7|998.7|1000|998.7|999.6|998.5|3
1649064970000|2022-04-04 09:36:10|999.6|998.6|999.6|998.6|999.6|998.6|999.6|998.6|0
1649064990000|2022-04-04 09:36:30|999.7|998.7|999.3|998.7|999.7|998.8|999.3|998.6|0
1649065000000|2022-04-04 09:36:40|999.1|998.5|999.1|998.5|999.1|998.5|999.1|998.5|1
1649065010000|2022-04-04 09:36:50|999.5||1000||1000||999.5||5
1649065020000|2022-04-04 09:37:00|999.9|998.9|1000|999|1000.2|999.2|999.9|998.9|2
1649065040000|2022-04-04 09:37:20|1000.1|998.6|999.7|999.1|1000.1|999.1|999.7|998.6|0
1649065050000|2022-04-04 09:37:30|999.8|999.2|1000.3|999.3|1000.4|999.4|999.8|999.2|4
1649065060000|2022-04-04 09:37:40|1000.6|999.1|1001.1|999.6|1001.1|999.6|1000.6|999.1|1
1649065070000|2022-04-04 09:37:50|1001|999.5|1001.1|999.6|1001.3|999.8|1001|999.5|25
1649065080000|2022-04-04 09:38:00|1001.3|999.8|1001.2|1000.2|1001.3|1000.2|1001.2|999.8|11
1649065100000|2022-04-04 09:38:20|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|1001.7|1000.7|4
1649065110000|2022-04-04 09:38:30|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|1001.6|1000.6|0
1649065120000|2022-04-04 09:38:40|1002.1|1001|1002|1001|1002.1|1001|1002|1001|5
1649065130000|2022-04-04 09:38:50|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|0
1649065140000|2022-04-04 09:39:00|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|3
1649065150000|2022-04-04 09:39:10|1001.5|1000|1001.8|1000.3|1001.8|1000.3|1001.5|1000|0
1649065160000|2022-04-04 09:39:20|1001.7|1000.7|1003.2|1001.7|1003.3|1001.8|1001.7|1000.7|6
1649065170000|2022-04-04 09:39:30|1002.9|1001.9|1002.3|1000.8|1003|1002.4|1002.3|1000.8|11
1649065180000|2022-04-04 09:39:40|1002.4|1000.9|1002.3|1000.8|1002.4|1000.9|1002.3|1000.8|1
1649065200000|2022-04-04 09:40:00|1002.2|1000.7|1002.1|1000.6|1002.2|1000.7|1002.1|1000.6|0
1649065210000|2022-04-04 09:40:10|1001.9|1000.4|999.6|999|1001.9|1000.4|999.6|999|2
1649065220000|2022-04-04 09:40:20|1000.1|998.6|1000.5|999|1000.5|999|1000.1|998.6|1
1649065230000|2022-04-04 09:40:30|1000.4|998.9|999.9|998.4|1000.4|998.9|999.9|998.4|0
1649065240000|2022-04-04 09:40:40|999.6|999|999.9|998.4|999.9|999|999.6|998.4|1
1649065270000|2022-04-04 09:41:10|1000|998.5|999.9|998.4|1000|998.5|999.9|998.4|0
1649065310000|2022-04-04 09:41:50|999.7|998.7|999.3|997.8|999.7|998.9|999.3|997.8|4
1649065320000|2022-04-04 09:42:00|999.2|997.7|999.3|997.8|999.3|997.8|999.2|997.7|0
1649065330000|2022-04-04 09:42:10|999.2|997.7|998.4|996.9|999.2|997.7|998.4|996.9|1
1649065340000|2022-04-04 09:42:20|998.1|997.1|996.2|994.7|998.1|997.1|995.2|994.6|6
1649065350000|2022-04-04 09:42:30|995.6|995|996.2|994.7|996.2|995|995.6|994.7|3
1649065360000|2022-04-04 09:42:40|996.3|994.8|996.3|994.8|996.3|994.8|996.3|994.8|0
1649065370000|2022-04-04 09:42:50|995.7|995.1|996.3|994.8|996.3|995.1|995.7|994.7|2
1649065390000|2022-04-04 09:43:10|996.1|995.1|997.4|995.9|997.4|995.9|996.1|995.1|4
1649065400000|2022-04-04 09:43:20|998.1|996.6|998.1|996.6|998.1|996.6|998.1|996.6|2
1649065430000|2022-04-04 09:43:50|997.9|996.4|997.9|996.4|997.9|996.4|997.9|996.4|0
1649065450000|2022-04-04 09:44:10|998|996.5|998.2|996.7|998.2|996.7|998|996.5|6
1649065460000|2022-04-04 09:44:20|997.5|996.9|996.3|994.8|997.5|996.9|996.3|994.8|7
1649065480000|2022-04-04 09:44:40|996.2|994.7|995.3|994.7|996.2|994.7|995.2|994.6|4
1649065490000|2022-04-04 09:44:50|995.8|994.8|995.3|994.7|995.8|994.8|995.3|994.5|3
1649065500000|2022-04-04 09:45:00|995.2|994.6|996.1|994.6|996.1|994.7|995.2|994.6|8
1649065510000|2022-04-04 09:45:10|996|994.5|996|994.5|996|994.5|996|994.5|0
1649065520000|2022-04-04 09:45:20|995.6|994.6|995.3|994.7|995.6|994.8|995.3|994.6|0
1649065530000|2022-04-04 09:45:30|||||||||1
1649065540000|2022-04-04 09:45:40|995.4|994.8|996|995|996.3|995|995.4|994.8|3
1649065550000|2022-04-04 09:45:50|995.9|995.3|996.1|995.1|996.1|995.3|995.9|995.1|1
1649065560000|2022-04-04 09:46:00|996|995|995.7|995.1|996|995.2|995.7|995|1
1649065570000|2022-04-04 09:46:10|995.1|994.5|994.6|993.1|995.1|994.5|994.6|993.1|11
1649065580000|2022-04-04 09:46:20|994.5|993|994|993|994.5|993.4|994|992.9|2
1649065590000|2022-04-04 09:46:30|994.1|993.1|994.2|993.2|994.5|993.5|993.8|993.1|4
1649065610000|2022-04-04 09:46:50|993.7|993.1|993.3|992.3|994|993.1|993.3|992.3|4
1649065620000|2022-04-04 09:47:00|993.4|992.4|993.4|992.4|993.4|992.4|993.3|992.3|0
1649065640000|2022-04-04 09:47:20|994.6|993.1|994.7|993.2|994.7|993.2|994.1|992.7|8
1649065650000|2022-04-04 09:47:30|994.4|992.9|994.4|992.9|994.4|992.9|994.4|992.9|0
1649065660000|2022-04-04 09:47:40|994.5|993.5|994.5|993.5|994.5|993.7|994.3|993.5|1
1649065690000|2022-04-04 09:48:10|994.3|993.7|995|994|995.2|994|994.3|993.7|1
1649065700000|2022-04-04 09:48:20|995.1|994.1|995|994|995.1|994.1|995|994|0
1649065720000|2022-04-04 09:48:40|996.4|994.9|995.9|994.9|996.4|995.2|995.8|994.7|2
1649065730000|2022-04-04 09:48:50|996.1|994.6|994.8|994.2|996.1|994.7|994.8|993.9|2
1649065780000|2022-04-04 09:49:40|995.7||995.7||995.7||995.7||3
1649065790000|2022-04-04 09:49:50|995.6|994.1|995.4|994.4|995.6|994.4|995.4|994.1|0
1649065830000|2022-04-04 09:50:30|995.3|994.7|996.1|994.6|996.1|995.1|995.3|994.6|6
1649065840000|2022-04-04 09:50:40|996|995|996.2|995.2|996.2|995.2|996|995|0
1649065860000|2022-04-04 09:51:00|996|995.4|996|995.4|996|995.4|996|995.4|0
1649065870000|2022-04-04 09:51:10|995.9|994.9|995.9|994.9|995.9|994.9|995.9|994.9|17
1649065880000|2022-04-04 09:51:20|996|995|997.1|995.6|997.1|995.6|996|995|4
1649065890000|2022-04-04 09:51:30|996.6|995.8|995.7|995.1|996.6|995.8|995.7|995.1|4
1649065900000|2022-04-04 09:51:40|995.6|995|995.6|995|995.6|995|995.6|995|0
1649065910000|2022-04-04 09:51:50|996.1|995.1|996.2|995.2|996.2|995.2|996.1|995.1|2
1649065920000|2022-04-04 09:52:00|996|995|995.4|993.9|996|995|995.4|993.9|6
1649065930000|2022-04-04 09:52:10|995.6|994.1|995.2|993.7|995.6|994.4|995.2|993.7|1
1649065950000|2022-04-04 09:52:30|995|994|995|994|995|994|995|994|0
1649065960000|2022-04-04 09:52:40|995.1|994.1|995.1|994.1|995.1|994.1|995.1|994.1|0
1649066000000|2022-04-04 09:53:20|995.2|994.2|995.2|994.2|995.2|994.2|995.2|994.2|0
1649066030000|2022-04-04 09:53:50|995.5|994|995.4|994.4|995.6|994.4|995.4|994|4
1649066050000|2022-04-04 09:54:10|995.1|994.5|996.4|994.9|996.4|994.9|994.9|994.1|8
1649066060000|2022-04-04 09:54:20|996.2|994.7|996.7|995.7|996.7|995.7|995.4|994.7|3
1649066070000|2022-04-04 09:54:30|996.3|994.8|995.4|994.8|996.3|995.1|995.4|994.7|1
1649066080000|2022-04-04 09:54:40|995.7|994.2|995|994.4|995.7|994.4|994.9|994.1|3
1649066090000|2022-04-04 09:54:50|994.8|994.2|993.5|992.9|994.8|994.2|993|992.1|11
1649066100000|2022-04-04 09:55:00|993.7|992.7|993.6|992.1|993.7|992.7|993.6|992.1|0
1649066130000|2022-04-04 09:55:30|993.7|992.2|994.5|993.5|994.5|993.5|993.5|992.2|5
1649066140000|2022-04-04 09:55:40|994.4|993.4|994.4|993.4|994.4|993.4|994.4|993.4|0
1649066160000|2022-04-04 09:56:00|994.6|993.6|994.4|993.4|994.6|993.9|994.4|993.4|1
1649066180000|2022-04-04 09:56:20|994.5|993.5|994.6|993.1|995.5|994.4|994.5|993.1|12
1649066200000|2022-04-04 09:56:40|994.5|993.5|994.5|993.5|994.5|993.5|994.5|993.5|0
1649066210000|2022-04-04 09:56:50|994.6|993.1|994.7|993.2|994.7|993.2|994.6|993.1|1
1649066230000|2022-04-04 09:57:10|994.5|993.5|994.5|993.5|994.5|993.5|994.5|993.5|0
1649066250000|2022-04-04 09:57:30|994.4|993.4|993.6|992.6|994.4|993.4|993.6|992.6|1
1649066260000|2022-04-04 09:57:40|993.8|992.3|993.7|992.2|993.8|992.3|993.7|992.2|0
1649066280000|2022-04-04 09:58:00|993.3|992.3|993.3|992.3|993.3|992.7|993.3|992.3|1
1649066290000|2022-04-04 09:58:10|993.2|991.7|993.2|991.7|993.2|991.7|993.2|991.7|2
1649066300000|2022-04-04 09:58:20|993.3|991.8|993.9|992.9|993.9|992.9|993.3|991.8|2
1649066340000|2022-04-04 09:59:00|993.6|993|993.2|991.7|993.7|993|993.1|991.7|2
1649066350000|2022-04-04 09:59:10|993|992|992.5|991.9|993.3|992.3|992.5|991.8|0
1649066360000|2022-04-04 09:59:20|993.9|992.4|993.9|992.4|994|992.5|993.9|992.4|3
1649066380000|2022-04-04 09:59:40|993.5|992.9|993.7|993.1|993.9|993.1|993.5|992.9|0
1649066400000|2022-04-04 10:00:00|993.8|993.2|993.8|993.2|993.8|993.2|993.7|993.1|0
1649066410000|2022-04-04 10:00:10|994.1|992.6|994|992.5|994.1|992.6|994|992.5|0
1649066430000|2022-04-04 10:00:30|993.7|992.7|994.8|993.3|994.8|993.3|992.9|992|5
1649066440000|2022-04-04 10:00:40|994.6|993.6|995.4|993.9|995.4|994.1|994.6|993.6|2
1649066450000|2022-04-04 10:00:50|995.3|993.8|995.3|993.8|995.3|993.8|995.3|993.8|0
1649066460000|2022-04-04 10:01:00|995|994|995|994|995|994|995|994|1
1649066470000|2022-04-04 10:01:10|994.9|993.9|995.1|994.1|995.1|994.1|994.9|993.9|0
1649066480000|2022-04-04 10:01:20|995|994|995|994|995|994|995|994|0
1649066500000|2022-04-04 10:01:40|995.1|994.1|995.1|994.1|995.1|994.1|995.1|994.1|0
1649066510000|2022-04-04 10:01:50|995|994|995.1|994.1|995.1|994.1|995|994|2
1649066520000|2022-04-04 10:02:00|995|994|995|994|995|994|995|994|0
1649066540000|2022-04-04 10:02:20|995.1|994.1|995|994|995.1|994.1|995|994|0
1649066550000|2022-04-04 10:02:30|994.9|993.9|994.9|993.4|994.9|993.9|994.9|993.4|1
1649066560000|2022-04-04 10:02:40|994.5|993|994|992.5|994.5|993|994|992.5|3
1649066570000|2022-04-04 10:02:50|994.1|993.5|994.3|992.8|994.3|993.5|994.1|992.7|3
1649066580000|2022-04-04 10:03:00|994|992.5|993.9|992.9|994.1|992.9|993.9|992.5|0
1649066590000|2022-04-04 10:03:10|994|993|994|993|994|993|994|993|1
1649066600000|2022-04-04 10:03:20|994.1|993.1|994|993|994.1|993.1|994|993|1
1649066610000|2022-04-04 10:03:30|994.1|993.1|994.2|992.7|994.2|993.1|994|992.7|0
1649066640000|2022-04-04 10:04:00|994.1|993.1|994.1|993.1|994.1|993.1|994.1|993.1|0
1649066660000|2022-04-04 10:04:20|994|993.4|995.1|993.6|995.1|993.6|994|993.4|2
1649066680000|2022-04-04 10:04:40|995.4|993.9|995.4|993.9|995.4|993.9|995.4|993.9|1
1649066700000|2022-04-04 10:05:00|995.3|993.8|995.2|993.7|995.3|993.8|995.2|993.7|0
1649066720000|2022-04-04 10:05:20|||||||||1
1649066760000|2022-04-04 10:06:00|994.9|993.9|994.8|993.8|994.9|993.9|994.8|993.8|0
1649066770000|2022-04-04 10:06:10|994.5|993.9|994.5|993.9|994.5|993.9|994.5|993.9|0
1649066780000|2022-04-04 10:06:20|994.4|993.4|993.9|992.9|994.7|993.4|993.9|992.7|4
1649066810000|2022-04-04 10:06:50|994.1|992.6|994|992.5|994.1|992.6|994|992.5|0
1649066820000|2022-04-04 10:07:00|993.6|992.6|993.6|992.6|993.6|992.6|993.6|992.6|0
1649066840000|2022-04-04 10:07:20|993.7|992.2|993.7|992.2|993.7|992.2|993.7|992.2|0
1649066850000|2022-04-04 10:07:30|993.5|992|993.5|992|993.5|992|993.5|992|4
1649066880000|2022-04-04 10:08:00|993.1|992.1|993.1|992.1|993.2|992.1|993.1|991.7|0
1649066900000|2022-04-04 10:08:20|993|992.4|994.1|993.1|995|993.6|993|992.2|8
1649066920000|2022-04-04 10:08:40|||||||||1
1649066940000|2022-04-04 10:09:00|993.1|992.1|993.5|992|993.5|992.1|993.1|992|3
1649066960000|2022-04-04 10:09:20|993.7|992.2|993.7|992.2|993.7|992.2|993.7|992.2|0
1649066970000|2022-04-04 10:09:30|993.6|992.6|993.5|992.5|993.6|992.6|993.5|992.5|0
1649066980000|2022-04-04 10:09:40|993.6|992.6|993.5|992.5|993.6|992.6|993.5|992.5|0
1649067000000|2022-04-04 10:10:00|993.6|992.1|993.5|992.5|993.7|992.5|993.5|992.1|3
1649067070000|2022-04-04 10:11:10|993.7|992.2|993.7|992.2|993.7|992.2|993.7|992.2|2
1649067120000|2022-04-04 10:12:00|993.5|992.9|993.5|992.9|993.5|992.9|993.5|992.9|10
1649067140000|2022-04-04 10:12:20|993.6|993|994.1|992.6|994.1|993|993.6|992.6|2
1649067170000|2022-04-04 10:12:50|993.7|992.2|993.7|992.2|993.7|992.2|993.7|992.2|0
1649067250000|2022-04-04 10:14:10|993.5|992.5|993.6|992.6|993.6|992.6|993.5|992.5|0
1649067280000|2022-04-04 10:14:40|994.9|993.4|994.6|993.1|994.9|993.4|994.6|993.1|1
1649067290000|2022-04-04 10:14:50|993.8|992.8|993.7|992.7|993.8|992.8|993.7|992.7|3
1649067300000|2022-04-04 10:15:00|993.1|992.5|993.2|992.6|993.2|992.6|993.1|992.5|1
1649067350000|2022-04-04 10:15:50|||||||||2
1649067360000|2022-04-04 10:16:00|993.4|992.4|993.2|991.7|993.4|992.4|993.2|991.7|8
1649067390000|2022-04-04 10:16:30|||||||||1
1649067400000|2022-04-04 10:16:40|993|992|993.2|991.7|993.2|992|993|991.7|0
1649067420000|2022-04-04 10:17:00|993|992|993.2|991.7|993.2|992|993|991.7|0
1649067430000|2022-04-04 10:17:10|992.9|991.4|992.9|991.4|992.9|991.4|992.9|991.4|3
1649067450000|2022-04-04 10:17:30|992.7|991.7|993.2|991.7|993.7|992.2|992.7|991.7|3
1649067480000|2022-04-04 10:18:00|993|992|993.9|992.4|993.9|992.4|993|992|2
1649067490000|2022-04-04 10:18:10|993.7|992.2|993.4|992.4|993.7|992.4|993.4|992.2|0
1649067500000|2022-04-04 10:18:20|993.1|992.5|993.2|992.2|993.2|992.5|993|992.2|0
1649067510000|2022-04-04 10:18:30|993.4|991.9|993|992.4|993.4|992.4|993|991.8|0
1649067560000|2022-04-04 10:19:20|994.1|992.6|993.9|992.9|994.1|992.9|993.9|992.5|3
1649067570000|2022-04-04 10:19:30|994.1|992.6|994.1|992.6|994.1|992.6|994.1|992.6|0
1649067580000|2022-04-04 10:19:40|993.8|992.3|993.8|992.3|993.8|992.3|993.8|992.3|0
1649067600000|2022-04-04 10:20:00|993.6|992.6|993.6|992.6|993.6|992.6|993.6|992.6|0
1649067610000|2022-04-04 10:20:10|993.9|992.4|993.5|992.9|993.9|992.9|993.5|992.3|0
1649067620000|2022-04-04 10:20:20|994.2|992.7|994.5|993|994.5|993|994.2|992.7|3
1649067630000|2022-04-04 10:20:30|994.1|993.1|994.1|993.1|994.1|993.1|994.1|993.1|0
1649067650000|2022-04-04 10:20:50||992.6||992.6||992.6||992.6|0
1649067660000|2022-04-04 10:21:00|993.7|992.2|993.7|992.2|993.8|992.3|993.7|992.2|1
1649067670000|2022-04-04 10:21:10|993.8|992.3|993.8|992.3|993.8|992.3|993.8|992.3|0
1649067680000|2022-04-04 10:21:20|993.6|992.6|993.9|992.4|993.9|992.6|993.6|992.4|0
1649067690000|2022-04-04 10:21:30|993.8|992.3|993.8|992.3|993.8|992.3|993.8|992.3|0
1649067700000|2022-04-04 10:21:40|993.6|992.6|993.7|992.7|993.7|992.7|993.6|992.6|0
1649067720000|2022-04-04 10:22:00|993.6|992.6|993.2|992.2|993.8|992.6|993.2|992.2|24
1649067730000|2022-04-04 10:22:10|993.3|992.3|993.3|992.3|993.3|992.3|993.2|992.2|0
1649067740000|2022-04-04 10:22:20|993.2|992.2|993|992.4|993.2|992.4|993|992.2|0
1649067750000|2022-04-04 10:22:30|993.2|992.6|993.4|992.4|993.4|992.6|993.2|992.4|5
1649067760000|2022-04-04 10:22:40|993.2|992.6|993.2|992.2|993.2|992.6|992.4|991.4|8
1649067780000|2022-04-04 10:23:00|993.5|992|994.8|993.3|994.8|993.5|993.5|992|24
1649067810000|2022-04-04 10:23:30|994.9|993.4|994.9|993.4|994.9|993.4|994.9|993.4|1
1649067820000|2022-04-04 10:23:40|994.3|993.7|995.3|993.8|995.3|994.3|994.3|993.7|2
1649067830000|2022-04-04 10:23:50|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|0
1649067840000|2022-04-04 10:24:00|994.8|993.8|995|993.5|995|993.8|994.8|993.5|0
1649067870000|2022-04-04 10:24:30|994.8|993.8|994.9|993.9|995|993.9|994.7|993.5|1
1649067880000|2022-04-04 10:24:40|996.2|994.7|995.5|994|996.2|994.9|995.5|994|4
1649067890000|2022-04-04 10:24:50|995.6|994.1|995.4|994.4|995.6|994.4|995.4|994.1|0
1649067900000|2022-04-04 10:25:00|996|994.5|994.9|993.4|996|994.5|994.8|993.3|7
1649067920000|2022-04-04 10:25:20|994.8|993.3|994.8|993.3|994.8|993.3|994.8|993.3|0
1649067930000|2022-04-04 10:25:30|994.7|993.2|994.7|993.2|994.7|993.2|994.7|993.2|0
1649067950000|2022-04-04 10:25:50|994.9|993.4|994.9|993.4|994.9|993.4|994.9|993.4|0
1649067960000|2022-04-04 10:26:00|994.7|993.7|994|992.5|994.7|993.7|994|992.5|1
1649067980000|2022-04-04 10:26:20|993.9|992.4|993.5|992.9|993.9|992.9|993.4|992.3|0
1649068010000|2022-04-04 10:26:50||992||992||992||992|2
1649068080000|2022-04-04 10:28:00|993.6|992.1|993.5|992|993.6|992.1|993.5|992|2
1649068090000|2022-04-04 10:28:10|993.6|992.1|993.7|992.2|993.7|992.2|993.6|992.1|0
1649068100000|2022-04-04 10:28:20|993.5|992.5|993.7|992.7|993.7|992.7|993.5|992.5|2
1649068110000|2022-04-04 10:28:30|993.5|992.9|993.3|991.8|993.5|992.9|993.3|991.8|2
1649068130000|2022-04-04 10:28:50|993.1|991.6|993.3|991.8|993.3|991.8|993.1|991.6|1
1649068140000|2022-04-04 10:29:00|992.9|991.4|992.9|991.4|992.9|991.4|992.9|991.4|0
1649068150000|2022-04-04 10:29:10|993.1|991.9|993.1|991.6|993.1|991.9|993.1|991.6|0
1649068160000|2022-04-04 10:29:20|993|991.5|992.4|990.9|993|991.5|992.4|990.9|3
1649068190000|2022-04-04 10:29:50|992.6|991.1|992.6|991.1|992.6|991.1|992.6|991.1|0
1649068200000|2022-04-04 10:30:00|992.9|991.4|993.2|991.7|993.2|991.7|992.9|991.4|1
1649068230000|2022-04-04 10:30:30|992.9|991.4|992.9|991.4|992.9|991.4|992.9|991.4|1
1649068270000|2022-04-04 10:31:10|993|991.5|993|991.5|993|991.5|993|991.5|0
1649068280000|2022-04-04 10:31:20|992.9|991.4|992.9|991.4|992.9|991.4|992.9|991.4|0
1649068300000|2022-04-04 10:31:40|991.9|990.9|992.4|990.9|992.8|991.3|991.9|990.9|5
1649068320000|2022-04-04 10:32:00|||||||||2
1649068370000|2022-04-04 10:32:50|992.5|991|992.5|991|992.5|991|992.5|991|0
1649068380000|2022-04-04 10:33:00|992.3|990.8|992.6|991.1|992.6|991.1|992.3|990.8|6
1649068420000|2022-04-04 10:33:40|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|0
1649068450000|2022-04-04 10:34:10|992.3|990.9|992.3|991.3|992.3|991.3|992.3|990.9|1
1649068470000|2022-04-04 10:34:30|992.4|991.4|993.1|991.6|993.1|991.6|992.4|991.3|3
1649068480000|2022-04-04 10:34:40|992.9|991.4|992.9|991.4|992.9|991.4|992.9|991.4|1
1649068500000|2022-04-04 10:35:00|992.5|991.9|993.1|991.6|993.1|991.9|992.5|991.4|1
1649068520000|2022-04-04 10:35:20|992.8|991.8|992.8|991.8|992.8|991.8|992.4|991.8|2
1649068530000|2022-04-04 10:35:30|992.4|991.7|992.8|991.8|992.8|991.8|992.4|991.7|1
1649068540000|2022-04-04 10:35:40|992.4|991.6|992.5|991.5|992.6|991.6|992|991.4|2
1649068550000|2022-04-04 10:35:50|992.4|991.4|992.1|991.5|992.4|991.5|992.1|991.4|0
1649068560000|2022-04-04 10:36:00|992|991|991.9|990.4|992|991.3|991.8|990.4|15
1649068590000|2022-04-04 10:36:30|992|990.5|992|991|992|991|992|990.5|0
1649068600000|2022-04-04 10:36:40|991.9|990.9|991.2|990.6|991.9|990.9|991.2|990.6|0
1649068610000|2022-04-04 10:36:50|991.1|990.5|990.7|989.2|991.1|990.5|989.9|988.9|23
1649068620000|2022-04-04 10:37:00|990.4|989.4|990.6|989.6|990.8|989.7|990|989.2|3
1649068630000|2022-04-04 10:37:10|990.7|989.7|990.6|989.1|990.7|989.7|989.6|988.9|6
1649068640000|2022-04-04 10:37:20|990.9|989.4|990.8|989.3|991.1|989.6|990.1|989.1|8
1649068650000|2022-04-04 10:37:30|990.7|989.2|990.6|989.1|990.9|989.7|990.1|989.1|6
1649068680000|2022-04-04 10:38:00|990.3|989.7|990.3|989.7|990.3|989.7|990.3|989.7|0
1649068690000|2022-04-04 10:38:10|990.6|989.1|990.6|989.1|990.6|989.1|990.6|989.1|3
1649068700000|2022-04-04 10:38:20|990.4|989.4|990.5|989|990.5|989.4|990.4|989|4
1649068710000|2022-04-04 10:38:30|990.4|988.9|990.2|988.7|990.6|989.1|989.5|988.6|3
1649068720000|2022-04-04 10:38:40|989.9|988.9|989.9|988.9|989.9|988.9|989.9|988.9|0
1649068730000|2022-04-04 10:38:50|989.7|989.1|990.2|988.7|990.2|989.1|989.4|988.7|9
1649068760000|2022-04-04 10:39:20|990.5|989|990.5|989|990.5|989|990.5|989|0
1649068770000|2022-04-04 10:39:30|990.6|989.1|990.2|988.7|990.6|989.2|989.5|988.7|5
1649068780000|2022-04-04 10:39:40|990|989|990.4|988.9|990.4|989.2|989.8|988.8|1
1649068790000|2022-04-04 10:39:50|990.2|989.6|990.6|989.1|990.6|989.6|989.5|988.9|2
1649068800000|2022-04-04 10:40:00|990.5|989|990.5|989|990.5|989|990.5|989|0
1649068810000|2022-04-04 10:40:10|990.2|989.2|990.4|988.9|990.5|989.2|989.3|988.6|4
1649068850000|2022-04-04 10:40:50|990.2|988.7|989.9|988.9|990.2|988.9|989.9|988.7|1
1649068870000|2022-04-04 10:41:10|989.6|989|989.5|988.9|989.6|989|989.5|988.9|1
1649068880000|2022-04-04 10:41:20|989.1|988.5|989.1|988.5|989.1|988.5|989.1|988.5|3
1649068890000|2022-04-04 10:41:30|989.8|988.3|989.8|988.3|989.8|988.3|989.8|988.3|4
1649068900000|2022-04-04 10:41:40|989.5|988.5|989.7|988.7|989.7|988.7|989.5|988.5|5
1649068910000|2022-04-04 10:41:50|989.8|988.8|989.8|988.8|989.8|988.8|989.8|988.8|0
1649068940000|2022-04-04 10:42:20|989.7|989.1|991.1|989.6|991.1|989.9|989.7|989.1|5
1649068980000|2022-04-04 10:43:00|990.9|989.9|991.7|990.2|991.7|990.2|990.9|989.9|3
1649068990000|2022-04-04 10:43:10|991.5|990.5|991.6|990.1|991.6|990.5|991.5|990.1|1
1649069040000|2022-04-04 10:44:00|991.5|990|991|990|991.5|990|990.9|989.5|0
1649069050000|2022-04-04 10:44:10|990.9|989.9|990.9|989.9|990.9|989.9|990.9|989.9|0
1649069060000|2022-04-04 10:44:20|991|990|991|990|991|990|991|990|0
1649069130000|2022-04-04 10:45:30|990.9|990.3|990.9|990.3|990.9|990.3|990.9|990.3|0
1649069160000|2022-04-04 10:46:00|990.8|990.2|990.9|990.3|990.9|990.3|990.8|990.2|0
1649069190000|2022-04-04 10:46:30|||||||||2
1649069210000|2022-04-04 10:46:50|991.7|990.7|991.8|991.2|991.8|991.2|991.5|990.7|3
1649069220000|2022-04-04 10:47:00|||||||||1
1649069270000|2022-04-04 10:47:50|991.7|990.2|991.7|990.2|991.7|990.2|991.7|990.2|1
1649069300000|2022-04-04 10:48:20|||||||||2
1649069330000|2022-04-04 10:48:50|991.9|990.4|992.1|990.6|992.1|990.6|991.9|990.4|5
1649069400000|2022-04-04 10:50:00|991.9|991.3|992.9|991.9|992.9|991.9|991.9|991.3|6
1649069410000|2022-04-04 10:50:10|||||||||1
1649069420000|2022-04-04 10:50:20|992.5|992|992.6|992|992.6|992|992.5|992|0
1649069430000|2022-04-04 10:50:30|992.4|991.8|992.1|990.6|992.4|991.8|991.4|990.6|15
1649069440000|2022-04-04 10:50:40|991.5|990.9|992.6|991.6|992.9|991.6|991.3|990.7|10
1649069590000|2022-04-04 10:53:10|992.5|991.9|992.8|991.3|992.8|991.9|992.5|991.3|2
1649069630000|2022-04-04 10:53:50|992.9|991.4|992.9|991.4|992.9|991.4|992.9|991.4|4
1649069650000|2022-04-04 10:54:10|992.6|991.1|992.9|991.9|992.9|992.2|992.4|990.9|2
1649069670000|2022-04-04 10:54:30|993.1|991.6|993.6|992.1|993.6|992.1|993.1|991.6|4
1649069680000|2022-04-04 10:54:40|993.5|992|993.4|991.9|993.5|992|993.4|991.9|0
1649069700000|2022-04-04 10:55:00|992.9|992.3|992.8|992.2|992.9|992.3|992.8|991.9|2
1649069710000|2022-04-04 10:55:10|993.6|992.1|993.6|992.1|993.6|992.1|993.6|992.1|1
1649069730000|2022-04-04 10:55:30|||||||||1
1649069760000|2022-04-04 10:56:00|993.3|992.3|993.3|992.3|993.3|992.5|992.8|992.1|2
1649069770000|2022-04-04 10:56:10|993|992.4|992.8|992.2|993|992.4|992.8|992.2|3
1649069790000|2022-04-04 10:56:30|992.7|992.1|993.2|992.2|993.3|992.3|992.7|992.1|2
1649069820000|2022-04-04 10:57:00|994|992.5|993.9|992.9|994|992.9|993.9|992.5|2
1649069850000|2022-04-04 10:57:30|993.7|993.1|993.9|993.3|994.2|993.3|993.7|993.1|3
1649069880000|2022-04-04 10:58:00|994.7|993.2|994.7|993.2|994.7|993.4|994.1|993.1|5
1649069890000|2022-04-04 10:58:10|994.4|993.8|995|993.5|995.1|994.1|994.4|993.2|11
1649069920000|2022-04-04 10:58:40|994.9|993.9|994.9|993.9|994.9|993.9|994.9|993.9|0
1649069940000|2022-04-04 10:59:00|994.6|994|994.6|994|994.6|994|994.6|994|0
1649069970000|2022-04-04 10:59:30|||||||||1
1649069980000|2022-04-04 10:59:40|994.7|994.1|994.6|994|994.7|994.1|994.6|994|0
1649070000000|2022-04-04 11:00:00|994.5|993.9|995.2|993.7|995.2|993.9|994.5|993.7|2
1649070010000|2022-04-04 11:00:10|995.3|993.8|995.3|993.8|995.3|993.8|995.3|993.8|0
1649070030000|2022-04-04 11:00:30|995.2|993.7|995.2|993.7|995.2|993.7|995.2|993.7|0
1649070040000|2022-04-04 11:00:40|995.3|993.8|995.3|993.8|995.3|993.8|995.3|993.8|0
1649070050000|2022-04-04 11:00:50|995.2|993.7|995.2|993.7|995.2|993.7|995.2|993.7|0
1649070080000|2022-04-04 11:01:20|995.3|994.7|995.2|993.7|995.3|994.7|995.2|993.7|4
1649070110000|2022-04-04 11:01:50|995|994|995|994|995|994|995|994|0
1649070120000|2022-04-04 11:02:00|995.4|994.4|995.3|994.3|995.4|994.7|995.2|994.3|1
1649070130000|2022-04-04 11:02:10|995.7|995.1|997.7|996.2|997.8|996.3|995.7|995.1|14
1649070140000|2022-04-04 11:02:20|997.5|996|997.6|996.1|997.8|996.5|997.5|996|8
1649070170000|2022-04-04 11:02:50|996.6|996|996.3|994.8|996.8|996|996.1|994.7|8
1649070180000|2022-04-04 11:03:00|996.1|995.1|996.1|995.1|996.3|995.1|996.1|994.8|1
1649070200000|2022-04-04 11:03:20|996.3|994.8|996.3|994.8|996.3|994.8|996.3|994.8|1
1649070210000|2022-04-04 11:03:30|996.2|994.7|996.1|995.1|996.2|995.1|996|994.7|0
1649070220000|2022-04-04 11:03:40|996.2|995.6|996.3|995.3|996.4|995.6|996.2|995.3|3
1649070230000|2022-04-04 11:03:50|996.1|995.5|997|995.5|997.3|995.9|996.1|995.1|4
1649070240000|2022-04-04 11:04:00|996.9|995.4|996.9|995.4|996.9|995.4|996.9|995.4|0
1649070250000|2022-04-04 11:04:10|997|995.5|997|995.5|997|995.5|997|995.5|0
1649070260000|2022-04-04 11:04:20|996.9|995.4|996.9|995.4|996.9|995.4|996.9|995.4|0
1649070280000|2022-04-04 11:04:40|996.5|995.5|996.4|995.4|996.5|995.5|996.4|995.4|0
1649070290000|2022-04-04 11:04:50|996.7|995.2|996.7|995.2|996.7|995.2|996.7|995.2|0
1649070340000|2022-04-04 11:05:40|996.9|995.4|996.4|995.4|996.9|995.4|996.4|995.4|0
1649070350000|2022-04-04 11:05:50|996.1|995.5|996.3|995.7|996.3|995.7|996.1|995.5|2
1649070360000|2022-04-04 11:06:00|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|0
1649070370000|2022-04-04 11:06:10|996.3|995.7|996.4|995.8|996.4|995.8|996.3|995.7|2
1649070410000|2022-04-04 11:06:50|996.5|995|996.3|994.8|996.5|995|996.2|994.7|1
1649070470000|2022-04-04 11:07:50|996|995.4|996.4|995.4|996.4|995.4|996|995.4|2
1649070520000|2022-04-04 11:08:40||994.9||994.9||994.9||994.9|1
1649070620000|2022-04-04 11:10:20|996.5|995|996.4|994.9|996.5|995|996.4|994.9|0
1649070630000|2022-04-04 11:10:30|996.5|995|996.4|995.4|996.5|995.4|996.4|995|0
1649070640000|2022-04-04 11:10:40|996.3|995.7|996.5|995.5|996.5|995.8|996.3|995.5|1
1649070650000|2022-04-04 11:10:50|996.3|994.8|996.3|994.8|996.3|994.8|996.3|994.8|0
1649070660000|2022-04-04 11:11:00|996|995|997.9|996.4|997.9|996.4|995.2|994.6|5
1649070670000|2022-04-04 11:11:10|997.6|996.6|997.5|996.5|997.9|996.6|997.4|996.4|0
1649070700000|2022-04-04 11:11:40|998||998||998||998||1
1649070710000|2022-04-04 11:11:50|997.7|996.7|997.8|996.3|997.9|997|997.6|996.3|0
1649070720000|2022-04-04 11:12:00|||||||||1
1649070740000|2022-04-04 11:12:20|997.9|996.4|997.9|996.4|997.9|996.4|997.9|996.4|0
1649070850000|2022-04-04 11:14:10|997.5|996.5|997.5|996.5|997.5|996.5|997.5|996.5|3
1649070880000|2022-04-04 11:14:40|997.4|996.8|997.4|996.8|997.4|996.8|997.4|996.8|0
1649070890000|2022-04-04 11:14:50|997.5|996.9|997.5|996.9|997.5|996.9|997.5|996.9|0
1649070900000|2022-04-04 11:15:00|997.9|997.3|997.9|996.9|998.2|997.3|997.9|996.9|5
1649070920000|2022-04-04 11:15:20|998|997|998.7|997.7|998.7|997.7|997.8|996.9|6
1649070930000|2022-04-04 11:15:30|999.1|997.6|998.7|997.2|999.1|997.9|998.7|997.2|7
1649070940000|2022-04-04 11:15:40|998.6|997.1|998.4|996.9|998.6|997.1|998.4|996.9|0
1649070960000|2022-04-04 11:16:00|998.1|997.1|998.1|997.1|998.1|997.1|998.1|997.1|0
1649070970000|2022-04-04 11:16:10|998|997|998|997|998|997|998|997|0
1649070990000|2022-04-04 11:16:30|997.7|997.1|997.9|996.4|997.9|997.1|997.7|996.3|2
1649071020000|2022-04-04 11:17:00|997.7|996.2|997.2|996.6|997.7|996.6|997.2|995.9|0
1649071040000|2022-04-04 11:17:20|997.8|996.3|997.9|996.4|998|996.5|997.8|996.3|5
1649071050000|2022-04-04 11:17:30|998|996.5|998|996.5|998|996.5|997.9|996.4|0
1649071060000|2022-04-04 11:17:40|997.9|996.4|998|996.5|998|996.5|997.9|996.4|0
1649071070000|2022-04-04 11:17:50|997.9|996.4|998|996.5|998|996.5|997.9|996.4|0
1649071080000|2022-04-04 11:18:00|997.9|996.4|998.1|996.6|998.1|996.6|997.9|996.4|0
1649071090000|2022-04-04 11:18:10|998.2|996.7|998.4|996.9|998.4|996.9|998.2|996.7|0
1649071140000|2022-04-04 11:19:00|||||||||1
1649071150000|2022-04-04 11:19:10|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|0
1649071160000|2022-04-04 11:19:20|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|0
1649071170000|2022-04-04 11:19:30|998.4|996.9|998.4|996.9|998.4|996.9|998.4|996.9|4
1649071180000|2022-04-04 11:19:40|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|0
1649071200000|2022-04-04 11:20:00|998.2|997.2|998.5|997.5|998.5|997.5|998.2|997.2|4
1649071210000|2022-04-04 11:20:10|998.6|997.6|998.6|997.6|998.6|997.6|998.6|997.6|1
1649071230000|2022-04-04 11:20:30|998.5|997.5|998.5|997.5|998.5|997.5|998.5|997.5|0
1649071250000|2022-04-04 11:20:50|999.3|997.8|999.3|997.8|999.3|997.8|999.3|997.8|4
1649071260000|2022-04-04 11:21:00|999.4|997.9|999.2|998.2|999.4|998.2|999.2|997.9|1
1649071300000|2022-04-04 11:21:40|999.1|998.1|999.3|997.8|999.3|998.1|999.1|997.6|6
1649071310000|2022-04-04 11:21:50|999.1|997.6|999.1|997.6|999.1|997.9|998.9|997.6|0
1649071320000|2022-04-04 11:22:00|998.9|997.4|999|997.5|999|997.5|998.9|997.4|0
1649071340000|2022-04-04 11:22:20|998.9|997.4|998.9|997.4|998.9|997.4|998.9|997.4|0
1649071350000|2022-04-04 11:22:30|||||||||2
1649071360000|2022-04-04 11:22:40|998.8|997.3|998.9|997.4|998.9|997.4|998.8|997.3|0
1649071430000|2022-04-04 11:23:50|998.8|997.3|998.8|997.3|998.8|997.3|998.8|997.3|2
1649071440000|2022-04-04 11:24:00|998.9|997.4|998.9|997.4|998.9|997.4|998.9|997.4|0
1649071500000|2022-04-04 11:25:00|998.8|997.3|998.8|997.3|998.8|997.3|998.8|997.3|3
1649071560000|2022-04-04 11:26:00|998.9|997.4|998.9|997.4|998.9|997.4|998.9|997.4|1
1649071570000|2022-04-04 11:26:10|998.8|997.3|998.8|997.3|998.8|997.3|998.8|997.3|2
1649071580000|2022-04-04 11:26:20|998.7|997.2|998.8|997.3|998.8|997.3|998.7|997.2|0
1649071640000|2022-04-04 11:27:20|998.6|997.1|998.6|997.1|998.6|997.3|998.3|997|3
1649071650000|2022-04-04 11:27:30|||||||||4
1649071660000|2022-04-04 11:27:40|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|2
1649071670000|2022-04-04 11:27:50|998.2|997.2|998.2|997.2|998.2|997.2|998.2|997.2|0
1649071720000|2022-04-04 11:28:40|999.1|997.6|998.8|997.3|999.1|997.6|998.8|997.3|5
1649071730000|2022-04-04 11:28:50|998.5|997.5|998.4|997.4|998.5|997.5|998.4|997.4|0
1649071740000|2022-04-04 11:29:00|998.2|997.6|998.1|997.5|998.2|997.6|998.1|997.5|0
1649071750000|2022-04-04 11:29:10||997.1||997.1||997.1||997.1|5
1649071770000|2022-04-04 11:29:30|997.9|997.3|997.6|996.1|997.9|997.3|997.3|996.1|7
1649071790000|2022-04-04 11:29:50|997.5|996|997.5|996|997.5|996|997.5|996|3
1649071810000|2022-04-04 11:30:10|997.4|995.9|997.4|995.9|997.4|995.9|997.4|995.9|0
1649071820000|2022-04-04 11:30:20|997|995.5|997|995.5|997|995.5|997|995.5|1
1649071860000|2022-04-04 11:31:00|997.1|995.6|997.1|995.6|997.1|995.6|997.1|995.6|6
1649071870000|2022-04-04 11:31:10|997|995.5|997.2|995.7|997.2|995.7|997|995.5|0
1649071890000|2022-04-04 11:31:30|||||||||2
1649071900000|2022-04-04 11:31:40|997.1|995.6|996.6|995.1|997.1|995.9|996.5|995|2
1649071920000|2022-04-04 11:32:00|996.5|995|996.2|994.7|996.5|995|996.2|994.7|0
1649071930000|2022-04-04 11:32:10|996.1|994.6|994.9|993.4|996.1|994.6|994.8|993.3|6
1649071940000|2022-04-04 11:32:20|994.8|993.3|994.8|993.3|994.8|993.3|994.7|993.2|5
1649071950000|2022-04-04 11:32:30|994.7|993.2|994.7|993.2|994.7|993.2|994.7|993.2|0
1649071970000|2022-04-04 11:32:50|994|993|993.7|992.2|994.3|993.5|993.7|992.2|2
1649071980000|2022-04-04 11:33:00|993.8|992.3|994|992.5|994.1|992.6|993.7|992.2|5
1649071990000|2022-04-04 11:33:10|993.4|992.8|993.3|992.7|993.4|992.8|993.3|992.7|1
1649072000000|2022-04-04 11:33:20||992.3||992.3||992.3||992.3|2
1649072010000|2022-04-04 11:33:30|993.2|991.8|993.2|991.7|993.2|991.8|993.2|991.7|3
1649072020000|2022-04-04 11:33:40|993.3|991.8|993.1|991.6|993.3|991.8|993.1|991.6|0
1649072040000|2022-04-04 11:34:00|993.9|992.4|993.8|992.3|994|992.5|993.8|992.3|4
1649072050000|2022-04-04 11:34:10|993.7|992.2|993.7|992.2|993.7|992.2|993.7|992.2|1
1649072100000|2022-04-04 11:35:00|993.8|992.3|993.8|992.3|993.8|992.3|993.8|992.3|0
1649072110000|2022-04-04 11:35:10|993.7|992.2|993.7|992.2|993.7|992.2|993.7|992.2|0
1649072120000|2022-04-04 11:35:20|993.8|992.3|994|992.5|994|992.5|993.8|992.3|0
1649072130000|2022-04-04 11:35:30|993.8|992.3|993.8|992.3|993.8|992.3|993.8|992.3|0
1649072140000|2022-04-04 11:35:40|993.9|992.4|993.9|992.4|993.9|992.4|993.8|992.3|0
1649072150000|2022-04-04 11:35:50|993.8|992.8|993.8|992.3|993.8|992.8|993.8|992.3|2
1649072160000|2022-04-04 11:36:00|993.7|992.2|993.7|992.2|993.7|992.2|993.7|992.2|0
1649072170000|2022-04-04 11:36:10|993.8|992.3|993.8|992.3|993.8|992.3|993.8|992.3|0
1649072200000|2022-04-04 11:36:40|993.9|992.4|994|992.5|994|992.5|993.9|992.4|0
1649072210000|2022-04-04 11:36:50|993.6|993|993.7|993.1|993.7|993.1|993.6|993|0
1649072220000|2022-04-04 11:37:00|994.2|992.7|994.2|993.6|994.2|993.6|994.2|992.7|3
1649072230000|2022-04-04 11:37:10|994.4|993.4|994.4|993.4|994.4|993.4|994.4|993.4|1
1649072270000|2022-04-04 11:37:50|995.3|993.8|995.1|993.6|995.3|993.8|995.1|993.6|4
1649072280000|2022-04-04 11:38:00|995.2|993.7|995|994|995.2|994|995|993.6|4
1649072300000|2022-04-04 11:38:20|995.1|994.5|995.1|994.5|995.1|994.5|995.1|994.5|1
1649072320000|2022-04-04 11:38:40|995.6|995|996.6|995.1|996.6|995.1|995.6|995|6
1649072330000|2022-04-04 11:38:50|996.4|995.4|996.5|995.5|996.5|995.8|996.4|995.4|1
1649072400000|2022-04-04 11:40:00|996.4|995.8|996.4|995.8|996.4|995.8|996.4|995.8|0
1649072470000|2022-04-04 11:41:10|996.6|996|996.7|995.2|996.7|996.1|996.6|995.1|1
1649072480000|2022-04-04 11:41:20|996.8|995.3|996.8|995.3|996.8|995.3|996.7|995.2|0
1649072500000|2022-04-04 11:41:40|996.7|995.2|996.7|995.2|996.7|995.2|996.7|995.2|0
1649072510000|2022-04-04 11:41:50|996.8|995.3|996.7|995.2|996.8|995.3|996.7|995.2|0
1649072520000|2022-04-04 11:42:00|996.8|995.3|995|993.5|996.8|995.3|995|993.5|3
1649072540000|2022-04-04 11:42:20|994.7|993.7|995.2|993.7|995.4|993.9|994.7|993.6|7
1649072560000|2022-04-04 11:42:40|||||||||2
1649072570000|2022-04-04 11:42:50|995.1|993.6|995.1|993.6|995.1|993.8|994.8|993.5|0
1649072580000|2022-04-04 11:43:00|995.6|994.1|995.6|994.1|995.6|994.1|995.6|994.1|4
1649072590000|2022-04-04 11:43:10|||||||||4
1649072600000|2022-04-04 11:43:20|||||||||4
1649072640000|2022-04-04 11:44:00|995.7|994.2|995.6|994.1|995.7|994.2|995.6|994.1|1
1649072650000|2022-04-04 11:44:10|995.7|994.2|996.1|994.6|996.1|994.6|995.7|994.2|1
1649072670000|2022-04-04 11:44:30|996.2|994.7|996.3|995.3|997.1|995.6|996.2|994.7|0
1649072680000|2022-04-04 11:44:40|996.6|995.1|996.3|995.3|997|995.5|996.3|995.1|0
1649072690000|2022-04-04 11:44:50|996.2|995.6|996.5|995|997.5|996|996.2|995|4
1649072700000|2022-04-04 11:45:00|997.1|995.6|996.5|995|997.1|995.6|996.5|995|0
1649072720000|2022-04-04 11:45:20|996.2|995.6|996.5|995|996.9|996|996.1|995|1
1649072740000|2022-04-04 11:45:40|996.1|995.1|996.5|995|996.5|995.1|996.1|995|0
1649072760000|2022-04-04 11:46:00|996.3|995.3|996.6|995.1|997.5|996|996.3|995.1|1
1649072770000|2022-04-04 11:46:10|996.3|995.3|996.3|995.3|996.3|995.3|996.3|995.3|0
1649072780000|2022-04-04 11:46:20|996.7|995.2|996.3|995.3|996.7|995.7|996.3|995.2|0
1649072790000|2022-04-04 11:46:30|996.5|995.9|996.6|995.1|997.4|995.9|996.4|995.1|9
1649072800000|2022-04-04 11:46:40|996.7|995.2|996.6|995.1|997.2|995.8|996.4|995.1|6
1649072810000|2022-04-04 11:46:50|996.7|995.2|996.7|995.7|997.7|996.2|996.6|995.1|18
1649072820000|2022-04-04 11:47:00|996.8|995.8|997.8|996.3|997.8|996.6|996.8|995.8|0
1649072850000|2022-04-04 11:47:30|998|996.5|998|996.5|998|996.5|998|996.5|0
1649072860000|2022-04-04 11:47:40|997.9|997.3|998.3|997.3|998.3|997.3|997.7|996.2|1
1649072870000|2022-04-04 11:47:50|998.6|997.1|999|997.5|999|997.5|998.6|997.1|0
1649072910000|2022-04-04 11:48:30||998||998||998||998|0
1649072940000|2022-04-04 11:49:00|999.6|998.1|999.4|998.4|999.6|998.4|999.4|998.1|1
1649072950000|2022-04-04 11:49:10|999.5|998.5|999.5|998.5|999.5|998.5|999.5|998.5|0
1649072980000|2022-04-04 11:49:40|999.3|998.7|999.4|998.8|999.4|998.8|999.3|998.7|0
1649073000000|2022-04-04 11:50:00|999.6|998.6|1000.1|998.6|1000.1|998.6|999.6|998.4|1
1649073010000|2022-04-04 11:50:10|999.8|998.8|999.8|998.8|999.8|998.8|999.8|998.8|0
1649073020000|2022-04-04 11:50:20|999.5|998.9|999.5|998|999.5|998.9|999.4|997.9|5
1649073030000|2022-04-04 11:50:30|999.7|998.2|999.7|998.2|999.8|998.3|999.7|998.2|0
1649073040000|2022-04-04 11:50:40|999.8|998.3|999.6|998.1|999.8|998.3|999.6|998.1|0
1649073050000|2022-04-04 11:50:50|999.2|997.7|998.8|997.3|999.2|997.7|998.8|997.3|1
1649073060000|2022-04-04 11:51:00|998.7|997.2|999.6|998.1|999.6|998.1|998.7|997.2|2
1649073070000|2022-04-04 11:51:10|999.5|998|999.8|998.3|999.8|998.3|999.3|997.8|2
1649073190000|2022-04-04 11:53:10|999.7|998.2|999.7|998.2|999.7|998.2|999.7|998.2|0
1649073200000|2022-04-04 11:53:20|999.5|998.5|999.7|998.7|999.7|998.9|999.3|998.5|1
1649073210000|2022-04-04 11:53:30|999.6|998.6|1000.2|998.7|1000.2|998.7|999.6|998.5|2
1649073220000|2022-04-04 11:53:40|1000.4|998.9|1000.4|998.9|1000.4|998.9|1000.4|998.9|0
1649073260000|2022-04-04 11:54:20|1001.2|999.7|1001.2|999.7|1001.2|999.7|1001.2|999.7|4
1649073270000|2022-04-04 11:54:30|1001.4|999.9|1001.4|999.9|1001.4|999.9|1001.4|999.9|0
1649073280000|2022-04-04 11:54:40|1002.1|1000.4|1002.9|1001.4|1002.9|1001.4|1002.1|1000.4|4
1649073290000|2022-04-04 11:54:50|1003|1001.5|1002.9|1001.4|1003|1001.5|1002.9|1001.4|0
1649073300000|2022-04-04 11:55:00|1002.8|1001.3|1002.9|1001.4|1002.9|1001.4|1002.8|1001.3|4
1649073330000|2022-04-04 11:55:30|1001.7|1001.1|1001.9|1000.4|1001.9|1001.1|1001.7|1000.3|7
1649073340000|2022-04-04 11:55:40|1002|1000.5|1002.1|1000.6|1002.1|1000.6|1002|1000.5|0
1649073350000|2022-04-04 11:55:50|1002.2|1000.7|1002.1|1000.6|1002.2|1000.7|1002.1|1000.6|0
1649073360000|2022-04-04 11:56:00|1002.2|1000.7|1001.7|1000.2|1002.2|1000.7|1001.7|1000.2|1
1649073370000|2022-04-04 11:56:10|1001.9|1000.4|1002.8|1001.3|1002.8|1001.3|1001.9|1000.4|1
1649073380000|2022-04-04 11:56:20|1002.7|1001.2|1002.8|1001.3|1002.9|1001.6|1002|1000.9|2
1649073390000|2022-04-04 11:56:30|1002.7|1001.2|1002.5|1001|1002.7|1001.2|1002.5|1001|0
1649073400000|2022-04-04 11:56:40|1002.1|1000.6|1002|1000.5|1002.1|1000.6|1002|1000.5|3
1649073410000|2022-04-04 11:56:50|1002.1|1000.6|1002.4|1000.9|1002.4|1000.9|1002.1|1000.6|0
1649073430000|2022-04-04 11:57:10|1001.7|1001.1|1000.7|999.2|1001.7|1001.1|1000.7|999.2|2
1649073440000|2022-04-04 11:57:20|1000.9|999.4|1000.8|999.3|1000.9|999.4|1000.8|999.3|0
1649073450000|2022-04-04 11:57:30|1000.7|999.2|1000.9|999.4|1000.9|999.4|1000.7|999.2|1
1649073470000|2022-04-04 11:57:50|1000.7|999.2|1000.8|999.3|1000.8|999.3|1000.7|999.2|2
1649073480000|2022-04-04 11:58:00|1001|999.5|1001|999.5|1001|999.5|1001|999.5|1
1649073490000|2022-04-04 11:58:10|1001.2|999.7|1001.6|1000.1|1001.6|1000.1|1001.2|999.7|3
1649073500000|2022-04-04 11:58:20|1002|1000.5|1001.9|1000.4|1003|1002.1|1001.9|1000.4|8
1649073510000|2022-04-04 11:58:30|1001.6|1000.1|1001.9|1000.4|1001.9|1000.4|1001.6|1000.1|0
1649073520000|2022-04-04 11:58:40|1001.5|1000.5|1001|999.5|1001.5|1000.5|1001|999.5|1
1649073530000|2022-04-04 11:58:50|1001.1|999.6|1001.1|999.6|1001.1|999.6|1001.1|999.6|0
1649073540000|2022-04-04 11:59:00|1001.3|999.8|1001.3|999.8|1001.3|999.8|1001.3|999.8|1
1649073570000|2022-04-04 11:59:30|||||||||1
1649073580000|2022-04-04 11:59:40|1000.5|999.9|1001.1|1000.1|1001.1|1000.1|1000.5|999.7|1
1649073590000|2022-04-04 11:59:50|1001.3|999.8|1001.3|999.8|1001.3|999.8|1001.3|999.8|0
1649073610000|2022-04-04 12:00:10|1001|1000|1000.9|999.9|1001|1000|1000.9|999.9|0
1649073620000|2022-04-04 12:00:20|1000.6|1000|1000.9|999.9|1000.9|1000|1000.6|999.9|1
1649073660000|2022-04-04 12:01:00|1001.8|1000.3|1001.5|1000|1002|1000.5|1001.1|999.8|17
1649073670000|2022-04-04 12:01:10|1001.4|1000.4|1001.6|1000.6|1001.6|1000.6|1001.4|1000.4|0
1649073700000|2022-04-04 12:01:40|||||||||10
1649073710000|2022-04-04 12:01:50|1001.4|1000.8|1001.1|999.6|1001.4|1000.8|1001|999.5|16
1649073720000|2022-04-04 12:02:00|1001|1000|1001.5|1000.5|1001.5|1000.5|1000.9|999.5|29
1649073760000|2022-04-04 12:02:40|1001.4|1000.8|1002|1001.4|1002|1001.4|1001.4|1000.8|0
1649073800000|2022-04-04 12:03:20|1001.8|1001.2|1001.9|1000.4|1001.9|1001.2|1001.8|1000.4|0
1649073810000|2022-04-04 12:03:30|1001.7|1000.7|1001.9|1000.9|1001.9|1000.9|1001.7|1000.7|0
1649073820000|2022-04-04 12:03:40|1002.7|1001.2|1002.8|1001.3|1002.8|1001.3|1002.7|1001.2|6
1649073830000|2022-04-04 12:03:50|1002.5|1001.9|1002.8|1002.2|1002.9|1002.3|1002.5|1001.9|6
1649073850000|2022-04-04 12:04:10|1003.5|1002.9|1004.9|1003.9|1005.1|1003.9|1003.5|1002.9|3
1649073860000|2022-04-04 12:04:20|1004.8|1003.8|1005.3|1003.8|1005.3|1003.8|1004.8|1003.6|2
1649073870000|2022-04-04 12:04:30|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|0
1649073880000|2022-04-04 12:04:40|1005.3|1004.3|1005.8|1004.3|1005.8|1004.3|1005.3|1004.3|0
1649073890000|2022-04-04 12:04:50|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|2
1649073900000|2022-04-04 12:05:00|1005.8|1004.8|1005.5|1004.5|1005.8|1004.8|1005.3|1004.5|2
1649073910000|2022-04-04 12:05:10|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|0
1649073920000|2022-04-04 12:05:20|1005.5|1004.9|1005.9|1005.3|1005.9|1005.3|1005.5|1004.9|1
1649073930000|2022-04-04 12:05:30|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|1005.4|1003.9|6
1649073950000|2022-04-04 12:05:50|1005|1004|1005|1004|1005|1004|1005|1004|0
1649073960000|2022-04-04 12:06:00|1004.9|1003.9|1005.5|1004|1005.6|1004.1|1004.9|1003.7|9
1649073980000|2022-04-04 12:06:20|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1649074000000|2022-04-04 12:06:40|1005.5|1004.9|1006.2|1004.7|1006.7|1005.2|1005.5|1004.7|28
1649074010000|2022-04-04 12:06:50|1006.3|1004.8|1006.2|1004.7|1006.3|1004.8|1006.2|1004.7|0
1649074020000|2022-04-04 12:07:00|1006.3|1004.8|1006.4|1004.9|1006.4|1004.9|1006.3|1004.8|0
1649074030000|2022-04-04 12:07:10|1006.6|1005.1|1007.1|1005.6|1007.1|1005.6|1006.6|1005.1|4
1649074040000|2022-04-04 12:07:20|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1649074050000|2022-04-04 12:07:30|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1649074060000|2022-04-04 12:07:40|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1649074070000|2022-04-04 12:07:50|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1
1649074080000|2022-04-04 12:08:00|1006.4|1004.9|1006.5|1005|1006.5|1005|1006.4|1004.9|2
1649074090000|2022-04-04 12:08:10|1006.1|1005.1|1006.2|1004.7|1006.2|1005.1|1005.9|1004.7|0
1649074100000|2022-04-04 12:08:20|1005.6|1005|1005.9|1004.4|1005.9|1005|1005.3|1004.3|5
1649074110000|2022-04-04 12:08:30|1006|1004.5|1006.2|1004.7|1006.2|1004.7|1006|1004.5|0
1649074120000|2022-04-04 12:08:40|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|1006.1|1004.6|0
1649074130000|2022-04-04 12:08:50|1006.2|1004.7|1006.1|1004.6|1006.2|1004.7|1006.1|1004.6|1
1649074150000|2022-04-04 12:09:10|1005.7|1004.7|1005.7|1004.7|1005.7|1004.7|1005.7|1004.7|0
1649074160000|2022-04-04 12:09:20|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|0
1649074170000|2022-04-04 12:09:30|1005.4|1004.8|1005.6|1004.1|1005.6|1004.8|1005.2|1004.1|4
1649074190000|2022-04-04 12:09:50|1005.1|1004.5|1005.2|1003.7|1005.2|1004.5|1005.1|1003.6|2
1649074200000|2022-04-04 12:10:00|1005.4|1003.9|1005.5|1004.5|1005.6|1004.5|1005|1003.9|2
1649074210000|2022-04-04 12:10:10|1005.4|1004.4|1005.5|1004.5|1005.5|1004.5|1005.4|1004.4|0
1649074220000|2022-04-04 12:10:20|1004.9|1004.3|1005|1004.4|1005.4|1004.6|1004.9|1004.1|0
1649074250000|2022-04-04 12:10:50|1005.1|1003.6|1004.4|1002.9|1005.1|1003.6|1004.3|1002.8|4
1649074260000|2022-04-04 12:11:00|1004.6|1003.1|1004.2|1003.2|1004.8|1003.3|1004.2|1003.1|1
1649074280000|2022-04-04 12:11:20|1003.9|1003.3|1004.3|1002.8|1004.4|1003.3|1003.9|1002.7|4
1649074290000|2022-04-04 12:11:30|1004.6|1003.3|1004.6|1003.1|1004.6|1003.3|1004.6|1003.1|0
1649074300000|2022-04-04 12:11:40|1004.8|1003.3|1004.8|1003.3|1004.8|1003.6|1004.2|1003.2|3
1649074310000|2022-04-04 12:11:50|1004.7|1003.2|1004.7|1003.2|1004.8|1003.3|1004.7|1003.2|0
1649074320000|2022-04-04 12:12:00|1004.8|1003.3|1004.4|1002.9|1004.8|1003.3|1004.4|1002.9|0
1649074350000|2022-04-04 12:12:30|||||||||1
1649074370000|2022-04-04 12:12:50|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|1004.6|1003.1|0
1649074380000|2022-04-04 12:13:00|1004.2|1003.2|1004.9|1003.9|1004.9|1003.9|1004.2|1003.2|3
1649074400000|2022-04-04 12:13:20|1005.5|1004|1006.2|1005.2|1006.4|1005.2|1005.3|1004|18
1649074420000|2022-04-04 12:13:40|1006.5|1005|1006.4|1005.4|1006.5|1005.4|1006.4|1005|0
1649074430000|2022-04-04 12:13:50|1006|1004.5|1006|1004.5|1006|1004.5|1006|1004.5|2
1649074440000|2022-04-04 12:14:00|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|3
1649074470000|2022-04-04 12:14:30|1005.6|1004.1|1005.2|1003.7|1005.6|1004.1|1005.1|1003.6|7
1649074480000|2022-04-04 12:14:40|1005|1004.4|1005.5|1004.5|1005.5|1004.5|1005|1004.4|0
1649074490000|2022-04-04 12:14:50|1005.4|1004.4|1005.1|1003.6|1005.4|1004.6|1005.1|1003.6|0
1649074500000|2022-04-04 12:15:00|1005.2|1003.7|1005.4|1003.9|1005.4|1003.9|1005.1|1003.6|2
1649074510000|2022-04-04 12:15:10|1005.3|1003.8|1005.3|1003.8|1005.3|1003.8|1005.3|1003.8|0
1649074520000|2022-04-04 12:15:20|1005.4|1003.9|1005.3|1003.8|1005.4|1003.9|1005.1|1003.6|2
1649074530000|2022-04-04 12:15:30|1005.4|1003.9|1005.2|1004.2|1005.4|1004.2|1005.2|1003.9|0
1649074550000|2022-04-04 12:15:50|1005.3|1003.8|1005.3|1003.8|1005.4|1003.9|1005.3|1003.8|2
1649074560000|2022-04-04 12:16:00|1005.9|1004.4|1006|1004.5|1006|1004.5|1005.9|1004.4|3
1649074570000|2022-04-04 12:16:10|1005.6|1004.1|1005.3|1003.8|1005.6|1004.1|1005.3|1003.8|0
1649074580000|2022-04-04 12:16:20|1005.2|1003.7|1005.1|1003.6|1005.2|1003.7|1005.1|1003.6|0
1649074590000|2022-04-04 12:16:30|1005.2|1003.7|1004.4|1002.9|1005.2|1003.7|1004.4|1002.9|1
1649074600000|2022-04-04 12:16:40|1004.8|1003.3|1004.8|1003.3|1004.8|1003.3|1004.6|1003.1|3
1649074630000|2022-04-04 12:17:10|1005.2|1003.7|1005.6|1004.1|1005.6|1004.1|1005.2|1003.7|4
1649074680000|2022-04-04 12:18:00|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|1005.7|1004.2|2
1649074740000|2022-04-04 12:19:00|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1005.8|1004.3|1
1649074750000|2022-04-04 12:19:10|1005.5|1004.9|1005.7|1004.7|1005.7|1004.9|1005.5|1004.7|0
1649074760000|2022-04-04 12:19:20|1005.5|1004.9|1006.7|1005.2|1006.7|1006|1005.5|1004.9|6
1649074770000|2022-04-04 12:19:30|1006.6|1005.6|1006.7|1006.1|1006.7|1006.1|1006.6|1005.6|0
1649074790000|2022-04-04 12:19:50|1007|1006|1007.6|1006.1|1007.6|1006.7|1007|1006|5
1649074800000|2022-04-04 12:20:00|1007.3|1006.7|1007.4|1006.4|1007.4|1006.7|1007.3|1006.4|1
1649074810000|2022-04-04 12:20:10|1007|1005.5|1007|1005.5|1007|1005.5|1007|1005.5|8
1649074860000|2022-04-04 12:21:00|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1649074880000|2022-04-04 12:21:20|1007.2|1006.1|1007.1|1005.6|1007.2|1006.1|1007.1|1005.6|2
1649074890000|2022-04-04 12:21:30|1006.6|1005.1|1005.6|1004.1|1006.6|1005.1|1005.3|1003.8|5
1649074910000|2022-04-04 12:21:50|1005.4|1004.4|1006.2|1005.2|1006.2|1005.2|1005.4|1004.4|1
1649074930000|2022-04-04 12:22:10|1006.5|1005|1006.2|1005.2|1006.5|1005.2|1006.2|1005|1
1649074940000|2022-04-04 12:22:20|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|1
1649074950000|2022-04-04 12:22:30|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|0
1649074970000|2022-04-04 12:22:50|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|0
1649074980000|2022-04-04 12:23:00|1006.1|1005.5|1006.5|1005.9|1006.7|1005.9|1006.1|1005.2|1
1649075020000|2022-04-04 12:23:40|||||||||2
1649075040000|2022-04-04 12:24:00|||||||||1
1649075050000|2022-04-04 12:24:10|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|0
1649075060000|2022-04-04 12:24:20||1005.2||1005.2||1005.2||1005.2|4
1649075130000|2022-04-04 12:25:30|1005.8|1004.8|1005.5|1004|1005.8|1004.8|1005|1003.9|5
1649075140000|2022-04-04 12:25:40|1004.9|1004.3|1005|1003.5|1005|1004.3|1004.9|1003.5|0
1649075150000|2022-04-04 12:25:50|1004.7|1003.7|1004.9|1003.9|1004.9|1004.1|1004.7|1003.3|0
1649075160000|2022-04-04 12:26:00|1004.7|1004.1|1005.4|1004.4|1005.7|1004.4|1004.7|1004|2
1649075190000|2022-04-04 12:26:30|1005.7|1004.2|1005.7|1004.2|1005.7|1004.3|1005.3|1004.2|1
1649075200000|2022-04-04 12:26:40|1005.5|1004.5|1005.5|1004.5|1005.5|1004.5|1005.5|1004.5|0
1649075210000|2022-04-04 12:26:50|1005.6|1004.9|1005.6|1005|1005.6|1005|1005.6|1004.9|1
1649075220000|2022-04-04 12:27:00|1006|1005.4|1006.5|1005.9|1006.7|1005.9|1006|1005.2|9
1649075230000|2022-04-04 12:27:10|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1006.3|1004.8|1
1649075240000|2022-04-04 12:27:20|1006.1|1005.1|1006.3|1004.8|1006.4|1005.1|1006.1|1004.8|1
1649075260000|2022-04-04 12:27:40|1006.2|1004.7|1006.3|1004.8|1006.3|1004.8|1006.2|1004.7|1
1649075280000|2022-04-04 12:28:00|1006.2|1004.7|1006.2|1004.7|1006.3|1004.8|1006.2|1004.7|0
1649075290000|2022-04-04 12:28:10|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|1006.4|1004.9|0
1649075300000|2022-04-04 12:28:20|1006.1|1004.6|1006.5|1005|1006.5|1005|1006.1|1004.6|4
1649075340000|2022-04-04 12:29:00|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|1006.3|1005.7|0
1649075390000|2022-04-04 12:29:50|1006.5|1005.5|1006.8|1005.3|1006.8|1005.5|1006.5|1005.3|1
1649075400000|2022-04-04 12:30:00|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|0
1649075410000|2022-04-04 12:30:10|1006.4|1004.9|1006.4|1004.9|1006.6|1005.3|1006.3|1004.9|0
1649075440000|2022-04-04 12:30:40|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|1006.2|1005.2|0
1649075470000|2022-04-04 12:31:10|1006.4|1004.9|1006.2|1005.2|1006.4|1005.2|1006.2|1004.9|0
1649075480000|2022-04-04 12:31:20|1006|1005.4|1006.4|1005.4|1006.8|1005.4|1006|1005.3|1
1649075490000|2022-04-04 12:31:30|1006.3|1005.7|1006.6|1005.1|1006.7|1005.7|1006.3|1005.1|1
1649075500000|2022-04-04 12:31:40|||||||||1
1649075520000|2022-04-04 12:32:00|1006.7|1005.7|1007.1|1005.6|1007.1|1005.7|1006.7|1005.6|3
1649075530000|2022-04-04 12:32:10|1006.5|1005.9|1006.7|1005.7|1006.7|1005.9|1006.5|1005.7|1
1649075540000|2022-04-04 12:32:20|1006.9|1005.9|1007|1006|1007.2|1006|1006.9|1005.7|0
1649075550000|2022-04-04 12:32:30|1007.1|1006.1|1007.4|1006.4|1007.7|1006.4|1007.1|1006.1|1
1649075570000|2022-04-04 12:32:50|1007.3|1006.3|1006.9|1005.4|1007.4|1006.3|1006.9|1005.4|4
1649075580000|2022-04-04 12:33:00|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|1007.1|1005.6|0
1649075600000|2022-04-04 12:33:20|1007|1006|1007.2|1006.2|1007.2|1006.2|1007|1006|0
1649075640000|2022-04-04 12:34:00|1006.7|1006.1|1007.4|1006.4|1007.6|1006.4|1006.7|1006.1|2
1649075650000|2022-04-04 12:34:10|1007.1|1005.6|1007.4|1005.9|1007.4|1006|1006.7|1005.4|4
1649075670000|2022-04-04 12:34:30|1007.3|1006.3|1007.4|1006.4|1007.4|1006.4|1007.3|1006.3|1
1649075680000|2022-04-04 12:34:40|1007.5|1006|1007.4|1005.9|1007.5|1006|1007.4|1005.9|0
1649075690000|2022-04-04 12:34:50|1007.3|1005.8|1007.1|1005.6|1007.4|1005.9|1007.1|1005.6|1
1649075710000|2022-04-04 12:35:10|1006.7|1005.7|1006.6|1005.1|1006.9|1005.9|1006.6|1005.1|3
1649075720000|2022-04-04 12:35:20|||||||||1
1649075730000|2022-04-04 12:35:30|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1649075740000|2022-04-04 12:35:40|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|1006.6|1005.1|0
1649075760000|2022-04-04 12:36:00|1006.1||1006.1||1006.1||1006.1||0
1649075770000|2022-04-04 12:36:10|1006|1005|1005.9|1004.9|1006.2|1005|1005.3|1003.8|2
1649075780000|2022-04-04 12:36:20|||||||||1
1649075790000|2022-04-04 12:36:30|1006|1005|1006.1|1005.5|1006.3|1005.5|1005.9|1005|1
1649075800000|2022-04-04 12:36:40|1006.9|1005.4|1006.7|1005.7|1006.9|1005.7|1006.7|1005.4|1
1649075810000|2022-04-04 12:36:50|1007|1005.5|1007|1006|1007|1006|1006.8|1005.5|0
1649075830000|2022-04-04 12:37:10|1006.9|1006.3|1007.7|1006.7|1007.7|1006.7|1006.9|1006.2|0
1649075860000|2022-04-04 12:37:40|1007.5|1006.9|1007.7|1006.7|1007.7|1006.9|1007.5|1006.7|1
1649075870000|2022-04-04 12:37:50|1007.4|1006.8|1006.9|1005.4|1007.4|1006.8|1006.7|1005.2|3
1649075880000|2022-04-04 12:38:00|1006.8|1005.3|1007|1005.5|1007.2|1005.9|1006.8|1005.3|0
1649075890000|2022-04-04 12:38:10|1006.9|1005.4|1006.6|1005.6|1007|1005.8|1006.6|1005.4|0
1649075900000|2022-04-04 12:38:20|1006.7|1005.7|1006.8|1005.8|1006.8|1005.8|1006.7|1005.7|2
1649075910000|2022-04-04 12:38:30|1006.9|1005.9|1006.7|1005.2|1007|1005.9|1006.4|1004.9|7
1649075920000|2022-04-04 12:38:40|1006.9|1005.4|1006.8|1005.3|1006.9|1005.4|1006.8|1005.3|0
1649075940000|2022-04-04 12:39:00|||||||||1
1649075950000|2022-04-04 12:39:10|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|1006.7|1005.2|0
1649075970000|2022-04-04 12:39:30|1006.2|1005.1|1006.2|1005.2|1006.2|1005.4|1006|1005.1|1
1649075980000|2022-04-04 12:39:40|1006.1|1005.1|1006.1|1005.1|1006.1|1005.1|1006|1005|1
1649075990000|2022-04-04 12:39:50|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|0
1649076000000|2022-04-04 12:40:00|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|1005.7|1005.1|0
1649076010000|2022-04-04 12:40:10|1005.4|1004.8|1005.8|1004.8|1005.8|1004.8|1005.4|1004.7|3
1649076020000|2022-04-04 12:40:20|1006.1|1004.6|1006.9|1005.4|1006.9|1005.4|1006.1|1004.6|3
1649076030000|2022-04-04 12:40:30|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1649076040000|2022-04-04 12:40:40|1006.5|1005.5|1006.4|1004.9|1006.5|1005.5|1006.4|1004.9|1
1649076060000|2022-04-04 12:41:00|1006.1|1005.5|1006.3|1005.3|1006.3|1005.5|1006.1|1005.3|0
1649076090000|2022-04-04 12:41:30|||||||||1
1649076100000|2022-04-04 12:41:40|1006.5|1005|1006.4|1004.9|1006.5|1005|1006.4|1004.9|0
1649076120000|2022-04-04 12:42:00|1006.3|1005.3|1006.3|1005.3|1006.3|1005.3|1006.3|1005.3|0
1649076130000|2022-04-04 12:42:10|1006.1|1005.5|1007|1006|1007.1|1006|1006.1|1005.5|2
1649076140000|2022-04-04 12:42:20|1006.9|1005.9|1006.7|1005.2|1006.9|1006.1|1006.7|1005.2|0
1649076150000|2022-04-04 12:42:30|1006.6|1005.1|1006.7|1005.2|1006.7|1005.2|1006.6|1005.1|0
1649076160000|2022-04-04 12:42:40|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|1006.8|1005.3|0
1649076170000|2022-04-04 12:42:50|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|1006.9|1005.4|0
1649076180000|2022-04-04 12:43:00|1006.6|1005.6|1006.9|1005.4|1006.9|1005.6|1006.6|1005.4|0
1649076190000|2022-04-04 12:43:10|1006.2|1005.6|1006.4|1004.9|1006.4|1005.6|1006|1004.9|1
1649076200000|2022-04-04 12:43:20|1006.3|1004.8|1006.3|1005.3|1006.3|1005.3|1005.8|1004.8|0
1649076220000|2022-04-04 12:43:40|1006.2|1005.2|1006.2|1005.2|1006.4|1005.2|1006.1|1004.8|0
1649076230000|2022-04-04 12:43:50|1006.1|1005.5|1006.3|1005.3|1006.3|1005.5|1006.1|1005.3|0
1649076240000|2022-04-04 12:44:00|1006.2|1005.2|1005.8|1004.8|1006.2|1005.2|1005.5|1004.8|3
1649076250000|2022-04-04 12:44:10|1005.6|1005|1006.2|1004.7|1006.2|1005|1005.6|1004.7|1
1649076260000|2022-04-04 12:44:20|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|0
1649076270000|2022-04-04 12:44:30|||||||||3
1649076280000|2022-04-04 12:44:40|||||||||1
1649076290000|2022-04-04 12:44:50|1006.1|1004.6|1006|1005|1006.1|1005|1006|1004.6|2
1649079000000|2022-04-04 13:30:00|1008|1006.5|1008.3|1006.8|1010|1009.4|1008|1006.5|168
1649079010000|2022-04-04 13:30:10|1008.5|1007|1009.4|1008.4|1009.4|1008.4|1008.3|1007|5
1649079020000|2022-04-04 13:30:20|1009.1|1008.5|1007.5|1006.9|1009.4|1008.5|1007.5|1006.9|63
1649079030000|2022-04-04 13:30:30|1007.6|1007|1008.7|1007.2|1009.3|1008.3|1007.4|1006.8|44
1649079040000|2022-04-04 13:30:40|1008.2|1007.6|1008|1007|1008.7|1007.8|1007.8|1006.9|6
1649079050000|2022-04-04 13:30:50|1007.4|1006.8|1007.8|1007.2|1008|1007.2|1007.4|1006.8|40
1649079060000|2022-04-04 13:31:00|1008.1|1007.5|1007.9|1006.9|1009.1|1007.6|1007.8|1006.9|40
1649079070000|2022-04-04 13:31:10|1007.6|1007|1006.2|1005.6|1007.7|1007|1006.2|1005.6|18
1649079080000|2022-04-04 13:31:20|1006.3|1005.7|1007|1006|1007.1|1006.5|1006.3|1005.6|8
1649079090000|2022-04-04 13:31:30|1006.9|1005.9|1007.4|1006.8|1008.5|1007.5|1006.8|1005.6|64
1649079100000|2022-04-04 13:31:40|1007.5|1006.9|1009|1008|1010|1009|1007.5|1006.9|21
1649079110000|2022-04-04 13:31:50|1008.9|1008.3|1009.9|1008.4|1010.7|1010.1|1008.9|1007.6|29
1649079120000|2022-04-04 13:32:00|1009.6|1008.1|1009.5|1008.5|1009.6|1008.7|1009.1|1008.1|6
1649079130000|2022-04-04 13:32:10|1009.2|1008.2|1008.9|1008.3|1010|1008.9|1008.7|1007.9|5
1649079140000|2022-04-04 13:32:20|1008.8|1008.2|1007.7|1006.2|1008.8|1008.2|1007.2|1006.2|28
1649079150000|2022-04-04 13:32:30|1007.6|1006.1|1006.6|1006|1007.6|1006.4|1006.6|1006|24
1649079160000|2022-04-04 13:32:40|1006.4|1005.8|1004.5|1003.5|1006.5|1005.9|1004.2|1003.2|46
1649079170000|2022-04-04 13:32:50|1004.3|1003.7|1005.1|1004.1|1005.2|1004.4|1004.3|1003.5|3
1649079180000|2022-04-04 13:33:00|1005.9|1004.5|1004.9|1003.9|1005.9|1004.9|1004.7|1003.7|5
1649079190000|2022-04-04 13:33:10|1005.2|1003.7|1006.3|1004.8|1006.3|1004.8|1005|1003.7|5
1649079200000|2022-04-04 13:33:20|1006.4|1005.4|1005.8|1004.8|1006.4|1005.4|1005.8|1004.8|4
1649079210000|2022-04-04 13:33:30|1005.5|1004.9|1005|1004|1005.6|1004.9|1005|1004|48
1649079220000|2022-04-04 13:33:40|1005.1|1004.1|1004.2|1003.6|1005.1|1004.5|1003.8|1002.8|10
1649079230000|2022-04-04 13:33:50|1004.3|1003.3|1004.3|1003.3|1004.7|1003.9|1004.1|1003.1|38
1649079240000|2022-04-04 13:34:00|1004.1|1003.5|1004.4|1003.8|1004.4|1003.8|1004.1|1003.4|3
1649079250000|2022-04-04 13:34:10|1004.7|1004.1|1006|1005.4|1006.1|1005.5|1004.7|1003.7|32
1649079260000|2022-04-04 13:34:20|1005.9|1004.5|1005.6|1004.6|1006.5|1005.4|1005.4|1004.4|15
1649079270000|2022-04-04 13:34:30|1005.5|1004.9|1005.6|1005|1005.9|1005|1005.5|1004.9|3
1649079280000|2022-04-04 13:34:40|1005.4|1004.8|1004.1|1003.5|1005.4|1004.8|1003.6|1002.1|14
1649079290000|2022-04-04 13:34:50|1004.3|1003.7|1004.2|1002.7|1004.5|1003.8|1004|1002.7|27
1649079300000|2022-04-04 13:35:00|1004|1003|1005|1004|1005|1004.3|1003.7|1002.7|12
1649079310000|2022-04-04 13:35:10|1004.8|1004.2|1003.4|1002.8|1005.2|1004.2|1003.4|1002.8|7
1649079320000|2022-04-04 13:35:20|1002.9|1002.3|1003.9|1002.9|1003.9|1002.9|1002.9|1001.9|24
1649079330000|2022-04-04 13:35:30|1003.7|1003.1|1003|1002.4|1004.5|1003.8|1003|1002.4|9
1649079340000|2022-04-04 13:35:40|1003.2|1002.6|1003.5|1002.5|1003.5|1002.8|1002.9|1001.9|18
1649079350000|2022-04-04 13:35:50|1003.7|1002.2|1003.1|1002.5|1003.7|1002.6|1002.5|1001.4|15
1649079360000|2022-04-04 13:36:00|1003.3|1002.3|1004.3|1003.7|1004.8|1003.8|1003.1|1002.3|6
1649079370000|2022-04-04 13:36:10|1004.1|1003.5|1004.6|1003.6|1004.6|1003.9|1004.1|1003.5|7
1649079380000|2022-04-04 13:36:20|1004.4|1003.8|1006.8|1005.3|1006.8|1005.5|1004.4|1003.6|8
1649079390000|2022-04-04 13:36:30|1006.5|1005.5|1006.8|1005.3|1007|1006.3|1006.4|1005.3|5
1649079400000|2022-04-04 13:36:40|1006.6|1005.6|1007.4|1006.4|1007.6|1006.8|1006.6|1005.6|12
1649079410000|2022-04-04 13:36:50|1007|1006|1007.1|1006.1|1008|1006.8|1007|1006|36
1649079420000|2022-04-04 13:37:00|1007.2|1006.2|1009.3|1008.7|1010.3|1009.2|1007.2|1006.2|31
1649079430000|2022-04-04 13:37:10|1009.2|1008.6|1010.3|1009.7|1010.3|1009.7|1009|1007.6|25
1649079440000|2022-04-04 13:37:20|1010.5|1009.9|1009.7|1008.7|1010.5|1009.9|1009.3|1008.5|12
1649079450000|2022-04-04 13:37:30|1009.5|1008.5|1009.1|1008.5|1009.6|1008.7|1009.1|1008.1|1
1649079460000|2022-04-04 13:37:40|1009|1008.4|1009.4|1008.4|1009.4|1008.5|1009|1008.3|2
1649079470000|2022-04-04 13:37:50|1009.7|1009.1|1010.5|1009|1010.7|1010.1|1009.7|1009|7
1649079480000|2022-04-04 13:38:00|1010.7|1009.2|1011.2|1010.6|1011.4|1010.6|1010.6|1009.2|9
1649079490000|2022-04-04 13:38:10|1011.1|1010.5|1010.5|1009.5|1011.1|1010.5|1010|1008.8|12
1649079500000|2022-04-04 13:38:20|1010.8|1009.3|1009.9|1008.9|1010.8|1009.5|1009.5|1008.3|13
1649079510000|2022-04-04 13:38:30|1011.2|1010.2|1011.4|1010.8|1011.5|1010.8|1011.2|1010.2|11
1649079520000|2022-04-04 13:38:40|1011.3|1010.4|1011.6|1011|1011.6|1011|1011.3|1010.4|4
1649079530000|2022-04-04 13:38:50|1012|1010.8|1012.3|1010.8|1012.3|1010.8|1012|1010.8|5
1649079540000|2022-04-04 13:39:00|1012|1011|1011.4|1010.4|1012|1011|1010.7|1010|8
1649079550000|2022-04-04 13:39:10|1011.1|1010.5|1011.1|1010.5|1011.1|1010.5|1011.1|1010.5|2
1649079560000|2022-04-04 13:39:20|1012|1011|1012.6|1012|1012.6|1012|1011.8|1011|8
1649079570000|2022-04-04 13:39:30|1012.5|1011.6|1012.1|1011.5|1012.5|1011.8|1012.1|1011.5|19
1649079580000|2022-04-04 13:39:40|1012|1011.1|1012|1011.4|1012.8|1011.7|1012|1011.1|38
1649079590000|2022-04-04 13:39:50|1011.9|1011.3|1012.1|1011.1|1012.8|1011.9|1011.9|1011.1|9
1649079600000|2022-04-04 13:40:00|1012|1011.4|1013|1012|1013|1012.2|1011.9|1011.1|20
1649079610000|2022-04-04 13:40:10|1012.8|1012.2|1012.7|1011.7|1013.5|1012.6|1012.3|1011.1|15
1649079620000|2022-04-04 13:40:20|1012.6|1012|1013.1|1012.5|1013.1|1012.5|1012.5|1011.9|4
1649079630000|2022-04-04 13:40:30|1013.5|1012.3|1013|1012|1013.5|1012.3|1012.7|1011.6|12
1649079640000|2022-04-04 13:40:40|1012.7|1012.1|1012.6|1011.6|1012.7|1012.1|1012.4|1011.6|5
1649079650000|2022-04-04 13:40:50|1012.4|1011.4|1011.5|1010.5|1012.4|1011.4|1011.5|1010.4|7
1649079660000|2022-04-04 13:41:00|1012.2|1011.2|1013.9|1012.9|1013.9|1013|1011.7|1010.6|16
1649079670000|2022-04-04 13:41:10|1013.6|1013|1013.9|1012.9|1014.1|1013.5|1013.2|1012.6|10
1649079680000|2022-04-04 13:41:20|1013.6|1013|1013.1|1012.5|1013.8|1013|1012.9|1012.1|8
1649079690000|2022-04-04 13:41:30|1013|1012.4|1012.4|1011.8|1013|1012.4|1012.4|1011.6|7
1649079700000|2022-04-04 13:41:40|1013|1012.4|1013.6|1012.6|1013.8|1012.7|1012.9|1011.9|11
1649079710000|2022-04-04 13:41:50|1013.8|1012.8|1013.8|1013.2|1014.6|1013.8|1013.7|1012.8|13
1649079720000|2022-04-04 13:42:00|1014.1|1013.5|1013.8|1013.2|1014.9|1014|1013.6|1012.7|20
1649079730000|2022-04-04 13:42:10|1013.6|1013|1013.3|1012.7|1013.9|1013.3|1013.3|1012.7|13
1649079740000|2022-04-04 13:42:20|1013.2|1012.6|1013.2|1012.2|1014.1|1012.9|1012.8|1012|5
1649079750000|2022-04-04 13:42:30|1013.5|1012|1013.6|1013|1014|1013|1013.1|1012|9
1649079760000|2022-04-04 13:42:40|1014.1|1013.1|1011.6|1011|1014.1|1013.1|1011.6|1010.6|5
1649079770000|2022-04-04 13:42:50|1011.3|1010.7|1010.8|1009.8|1011.3|1010.7|1010.7|1009.5|22
1649079780000|2022-04-04 13:43:00|1010.6|1010|1010|1009|1010.7|1010.1|1010|1008.8|4
1649079790000|2022-04-04 13:43:10|1010.2|1009.2|1010.3|1009.3|1010.6|1009.9|1009.9|1009.1|16
1649079800000|2022-04-04 13:43:20|1010.5|1009.5|1009.9|1009.3|1010.5|1009.9|1009.9|1009.3|19
1649079810000|2022-04-04 13:43:30|1009.7|1009.1|1010|1009.4|1010|1009.4|1009.6|1009|13
1649079820000|2022-04-04 13:43:40|1009.2|1008.6|1009.8|1009.2|1010|1009.2|1009.2|1008.6|16
1649079830000|2022-04-04 13:43:50|1009.7|1009.1|1008.7|1008.1|1009.8|1009.2|1008.7|1008|7
1649079840000|2022-04-04 13:44:00|1009.1|1008.5|1011|1010|1011|1010.3|1009.1|1008.5|23
1649079850000|2022-04-04 13:44:10|1010.7|1010.1|1010.4|1009.8|1010.8|1010.1|1010.1|1009.5|8
1649079860000|2022-04-04 13:44:20|1010.6|1009.6|1009.6|1009|1010.8|1010.2|1009.6|1009|25
1649079870000|2022-04-04 13:44:30|1009.7|1009.1|1009|1008|1009.7|1009.1|1008.8|1007.8|5
1649079880000|2022-04-04 13:44:40|1010|1009|1008.3|1007.3|1010.3|1009.1|1008.2|1007.2|5
1649079890000|2022-04-04 13:44:50|1008.2|1007.2|1007.8|1007.2|1008.2|1007.4|1007.6|1007|14
1649079900000|2022-04-04 13:45:00|1008.1|1007.1|1008.3|1007.7|1009.1|1008.1|1008.1|1007.1|102
1649079910000|2022-04-04 13:45:10|1007.9|1007.3|1007.6|1007|1008.1|1007.5|1007.5|1006.9|27
1649079920000|2022-04-04 13:45:20|1007.7|1007.1|1008|1007.4|1008.4|1007.5|1007.7|1007.1|6
1649079930000|2022-04-04 13:45:30|1008.4|1007.6|1008.4|1007.4|1008.8|1007.7|1007.8|1007.1|4
1649079940000|2022-04-04 13:45:40|1008.1|1007.5|1008.1|1007.5|1009|1008|1008|1007.2|11
1649079950000|2022-04-04 13:45:50|1008.3|1007.7|1007.7|1007.1|1008.5|1007.9|1007.7|1007.1|17
1649079960000|2022-04-04 13:46:00|1007.8|1007.2|1007.4|1006.8|1007.9|1007.3|1007.3|1006.7|10
1649079970000|2022-04-04 13:46:10|1007.6|1007|1007.3|1006.3|1007.6|1007|1007.1|1006.2|11
1649079980000|2022-04-04 13:46:20|1007.1|1006.5|1007.2|1006.6|1007.9|1007.3|1007.1|1006.5|7
1649079990000|2022-04-04 13:46:30|1007.1|1006.5|1008.1|1007.5|1008.1|1007.5|1007.1|1006.5|9
1649080000000|2022-04-04 13:46:40|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|2
1649080010000|2022-04-04 13:46:50|1007.7|1006.7|1007.1|1006.5|1007.7|1006.9|1006.9|1006|2
1649080020000|2022-04-04 13:47:00|1007.2|1006.6|1007.3|1006.7|1007.4|1006.8|1006.9|1006.3|5
1649080030000|2022-04-04 13:47:10|1007.4|1006.4|1008.1|1007.5|1008.2|1007.5|1007.4|1006.4|35
1649080040000|2022-04-04 13:47:20|1008|1007.4|1007.4|1006.4|1008|1007.4|1007.1|1006.4|13
1649080050000|2022-04-04 13:47:30|1007.1|1006.5|1006.8|1006.2|1007.2|1006.5|1006.8|1006|2
1649080060000|2022-04-04 13:47:40|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|47
1649080070000|2022-04-04 13:47:50|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|4
1649080080000|2022-04-04 13:48:00|1006.6|1006|1006.4|1005.4|1007|1006.4|1006.1|1005.4|46
1649080090000|2022-04-04 13:48:10|1006.5|1005.5|1007|1006|1007|1006|1006.3|1005.5|5
1649080100000|2022-04-04 13:48:20|1006.7|1006.1|1006.5|1005.5|1006.7|1006.1|1006.1|1005.4|1
1649080110000|2022-04-04 13:48:30|1006.7|1005.9|1006.7|1005.7|1006.7|1005.9|1006.7|1005.7|0
1649080120000|2022-04-04 13:48:40|1006.6|1006|1006.7|1006.1|1006.8|1006.2|1006.6|1006|8
1649080130000|2022-04-04 13:48:50|1007.1|1006.5|1007.6|1007|1007.6|1007|1006.8|1006|11
1649080140000|2022-04-04 13:49:00|1007.5|1006.9|1007.4|1006.4|1007.6|1006.9|1006.9|1006|5
1649080150000|2022-04-04 13:49:10|1007.1|1006.5|1007|1006.4|1007.1|1006.5|1007|1006.4|1
1649080160000|2022-04-04 13:49:20|1007.1|1006.1|1006.6|1006|1007.1|1006.1|1006.6|1006|1
1649080180000|2022-04-04 13:49:40|1005.6|1005|1004.6|1004|1005.6|1005|1004.6|1004|4
1649080190000|2022-04-04 13:49:50|1004.5|1003.9|1005.2|1004.2|1005.2|1004.2|1004.5|1003.9|4
1649080200000|2022-04-04 13:50:00|1004.9|1003.9|1004.9|1004.3|1005.5|1004.5|1004.7|1003.9|10
1649080210000|2022-04-04 13:50:10|1005.1|1004.1|1004.3|1003.7|1005.1|1004.1|1004|1003.2|3
1649080220000|2022-04-04 13:50:20|1004.2|1003.6|1003|1002|1004.2|1003.6|1003|1002|5
1649080230000|2022-04-04 13:50:30|1002.3|1001.7|1002.7|1001.7|1002.7|1001.7|1002.3|1001.6|1
1649080240000|2022-04-04 13:50:40|1002|1001|1002.3|1000.8|1002.3|1001|1002|1000.8|4
1649080250000|2022-04-04 13:50:50|1002|1001|1002.9|1001.9|1002.9|1001.9|1001.7|1000.8|9
1649080260000|2022-04-04 13:51:00|1003.1|1002.1|1002.6|1002|1003.4|1002.5|1002.6|1001.8|3
1649080270000|2022-04-04 13:51:10|1003|1002.3|1002|1001|1003|1002.3|1002|1001|11
1649080280000|2022-04-04 13:51:20|1002.6|1001.6|1002.8|1001.3|1002.8|1001.6|1002.6|1001.3|4
1649080290000|2022-04-04 13:51:30|1002.3|1001.7|1002|1001.4|1002.8|1001.8|1002|1001.1|16
1649080300000|2022-04-04 13:51:40|1002.1|1001.1|1001|1000|1002.2|1001.1|1000.7|999.9|2
1649080310000|2022-04-04 13:51:50|1000.6|999.3|1000.2|999.6|1000.8|999.6|999.9|998.6|38
1649080320000|2022-04-04 13:52:00|1000.4|999.8|1000.4|998.9|1001|1000.2|999.8|998.9|8
1649080330000|2022-04-04 13:52:10|1000.5|999.5|1001.1|1000.1|1001.1|1000.1|1000.2|999.4|4
1649080340000|2022-04-04 13:52:20|1001.2|999.7|1001.7|1000.2|1001.7|1000.4|1001.1|999.7|4
1649080350000|2022-04-04 13:52:30|1001.5|1000.5|1001.6|1000.6|1001.6|1000.6|1001.1|1000.5|0
1649080360000|2022-04-04 13:52:40|1001.8|1000.3|1000.5|999|1001.8|1000.3|1000.2|999|12
1649080370000|2022-04-04 13:52:50|1000.3|999.3|1001|999.5|1001.1|999.6|1000.3|999.2|1
1649080380000|2022-04-04 13:53:00|1000.7|999.7|1001|999.5|1001|999.7|1000.7|999.5|1
1649080390000|2022-04-04 13:53:10|1000.6|1000|1001.4|999.9|1001.4|1000|1000.6|999.8|0
1649080400000|2022-04-04 13:53:20|1002|1000.5|1001.3|1000.3|1002|1001|1001.3|1000.3|6
1649080410000|2022-04-04 13:53:30|1001.4|1000.4|1001|1000|1001.9|1000.6|1000.8|1000|8
1649080420000|2022-04-04 13:53:40|1001.3|1000.4|1000.7|1000.1|1001.3|1000.4|1000.7|1000.1|3
1649080430000|2022-04-04 13:53:50|1000.6|1000|1000.8|1000.2|1001.1|1000.2|1000.6|1000|1
1649080440000|2022-04-04 13:54:00|1001|1000|1000.7|1000.1|1001|1000.2|1000.7|1000|4
1649080450000|2022-04-04 13:54:10|1000.6|1000|1000.7|1000.1|1000.7|1000.1|1000.6|1000|2
1649080460000|2022-04-04 13:54:20|1000.8|1000.2|1000.8|1000.2|1001.3|1000.3|1000.8|1000|8
1649080470000|2022-04-04 13:54:30|1000.7|1000.1|1001.3|1000.3|1001.3|1000.3|1000.7|999.6|4
1649080480000|2022-04-04 13:54:40|1001|1000.4|1001.3|1000.3|1001.3|1000.6|1001|1000.2|3
1649080490000|2022-04-04 13:54:50|1001.2|1000.6|1001.9|1000.9|1002|1000.9|1001.2|1000.3|6
1649080500000|2022-04-04 13:55:00|1002.1|1001.3|1004.5|1003.9|1004.5|1003.9|1001.9|1001.1|8
1649080510000|2022-04-04 13:55:10|1004.9|1003.8|1004.4|1003.4|1005|1003.8|1004.1|1003.3|7
1649080520000|2022-04-04 13:55:20|1003.7|1002.2|1003.6|1002.6|1003.7|1002.7|1003.3|1002.2|4
1649080530000|2022-04-04 13:55:30|1003.5|1002|1002.9|1001.9|1003.5|1002|1002.9|1001.8|3
1649080540000|2022-04-04 13:55:40|1002.8|1002.2|1002.3|1001.3|1002.8|1002.2|1002.2|1000.9|4
1649080550000|2022-04-04 13:55:50|1002.1|1001.5|1002.5|1001|1002.6|1001.5|1002.1|1001|3
1649080560000|2022-04-04 13:56:00|1002.3|1001.3|1002|1001.4|1002.4|1001.5|1002|1001.3|0
1649080580000|2022-04-04 13:56:20|1001.8|1001.2|1002.2|1000.7|1002.2|1001.2|1001.8|1000.6|8
1649080590000|2022-04-04 13:56:30|1002.3|1000.8|1003.3|1001.8|1003.3|1001.8|1002.3|1000.8|1
1649080600000|2022-04-04 13:56:40|1002.4|1001.4|1001.8|1000.8|1002.4|1001.5|1001.6|1000.8|3
1649080610000|2022-04-04 13:56:50|1001.9|1000.9|1001|1000|1001.9|1000.9|1000.5|999.9|25
1649080620000|2022-04-04 13:57:00|1000.8|1000.2|1001.8|1001.2|1002.4|1001.6|1000.8|1000|6
1649080630000|2022-04-04 13:57:10|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|1
1649080640000|2022-04-04 13:57:20|1001.2|1000.3|1001|1000.4|1001.2|1000.4|1000.9|1000.3|6
1649080650000|2022-04-04 13:57:30|1001.9|1000.6|1000.8|1000.2|1001.9|1000.6|1000.7|1000.1|5
1649080660000|2022-04-04 13:57:40|1001|1000.4|1001.2|1000.6|1001.2|1000.6|1000.9|1000.3|1
1649080670000|2022-04-04 13:57:50|1001.5|1000.5|1001.4|1000.8|1001.5|1000.9|1001.4|1000.5|1
1649080680000|2022-04-04 13:58:00|1001.5|1000.9|1001.4|1000.8|1001.8|1000.9|1001.4|1000.5|5
1649080690000|2022-04-04 13:58:10|1001.5|1000.9|1000.8|1000.2|1002|1001|1000.7|1000.1|22
1649080700000|2022-04-04 13:58:20|||||||||2
1649080710000|2022-04-04 13:58:30|1001|1000|1001.1|1000.1|1001.6|1000.5|1001|1000|4
1649080720000|2022-04-04 13:58:40|1001|1000|1001|1000|1001|1000|1000.6|1000|0
1649080730000|2022-04-04 13:58:50|1000.7|1000.1|1000.7|1000.1|1000.7|1000.1|1000.7|1000.1|2
1649080740000|2022-04-04 13:59:00|1000.6|1000|1001|1000|1001|1000|1000.6|999.9|2
1649080750000|2022-04-04 13:59:10|1000.9|1000.3|1001.3|1000.3|1001.3|1000.4|1000.9|1000|1
1649080760000|2022-04-04 13:59:20|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|0
1649080770000|2022-04-04 13:59:30|1001.7|1000.2|1001.1|1000.1|1001.7|1000.4|1000.6|999.8|6
1649080780000|2022-04-04 13:59:40|1001.3|999.8|1001.2|1000.2|1001.4|1000.2|1001.2|999.8|46
1649080790000|2022-04-04 13:59:50|1001|1000.4|1000.9|1000.3|1001|1000.4|1000.9|1000.3|0
1649080800000|2022-04-04 14:00:00|1001.1|1000.1|1001.9|1001.3|1002.1|1001.3|1001|1000.1|2
1649080810000|2022-04-04 14:00:10|1002.5|1001.5|1003.7|1002.7|1003.7|1002.7|1002.3|1001.5|2
1649080820000|2022-04-04 14:00:20|1003.6|1002.6|1004|1003|1004|1003|1003|1002.3|10
1649080830000|2022-04-04 14:00:30|1003.8|1003.2|1005.3|1003.8|1005.5|1004.3|1003.5|1002.9|104
1649080840000|2022-04-04 14:00:40|1005.4|1003.9|1004.9|1004.3|1005.4|1004.5|1004.6|1003.9|3
1649080850000|2022-04-04 14:00:50|1005.2|1004.2|1005.5|1004.5|1005.5|1004.8|1005.2|1004.2|3
1649080860000|2022-04-04 14:01:00|1005.4|1004.8|1006.1|1005.5|1006.2|1005.5|1005.2|1004.2|10
1649080870000|2022-04-04 14:01:10|1006.5|1005.7|1006.7|1005.7|1006.7|1005.7|1006.2|1005.5|1
1649080880000|2022-04-04 14:01:20|1006.1|1005.5|1006.5|1005.5|1006.5|1005.5|1006.1|1005.4|7
1649080890000|2022-04-04 14:01:30|1006.3|1005.7|1006.7|1005.7|1006.7|1005.9|1006.3|1005.7|0
1649080900000|2022-04-04 14:01:40|1006.6|1006|1007|1006|1007|1006|1006.6|1005.9|3
1649080910000|2022-04-04 14:01:50|1006.9|1006.3|1006.5|1005.9|1007|1006.3|1006.5|1005.7|11
1649080920000|2022-04-04 14:02:00|1006.2|1005.6|1006|1005.4|1006.2|1005.6|1006|1005.4|7
1649080930000|2022-04-04 14:02:10|1005.9|1005.3|1006|1005|1006|1005.3|1005.4|1004.8|5
1649080940000|2022-04-04 14:02:20|1006.8|1005.8|1006.9|1005.9|1006.9|1005.9|1006.8|1005.8|1
1649080950000|2022-04-04 14:02:30|1006.5|1005.5|1006.9|1005.4|1006.9|1005.6|1006.5|1005.3|1
1649080960000|2022-04-04 14:02:40|1006.6|1005.6|1006.4|1005.8|1006.6|1005.8|1006.4|1005.6|1
1649080970000|2022-04-04 14:02:50|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|0
1649080980000|2022-04-04 14:03:00|1006.5|1005.5|1006.4|1005.8|1007|1006.3|1006.4|1005.5|9
1649080990000|2022-04-04 14:03:10|1006.5|1005.5|1006.9|1006.3|1006.9|1006.3|1006.2|1005.5|32
1649081000000|2022-04-04 14:03:20|1007.2|1006.6|1007.2|1006.2|1007.6|1007|1007.2|1006.2|6
1649081010000|2022-04-04 14:03:30|1007|1006.4|1007.5|1006.9|1007.5|1006.9|1007|1005.9|55
1649081020000|2022-04-04 14:03:40|1007.1|1006.5|1007|1006|1007.1|1006.5|1006.6|1006|7
1649081030000|2022-04-04 14:03:50|1006.8|1006.2|1007|1006.4|1007|1006.4|1006.8|1006.2|60
1649081040000|2022-04-04 14:04:00|1007.2|1006.2|1007|1006|1007.7|1006.7|1006.9|1006|11
1649081050000|2022-04-04 14:04:10|1006.6|1005.2|1006.7|1005.2|1006.7|1005.2|1006.6|1005.2|53
1649081060000|2022-04-04 14:04:20|1006.4|1005.4|1006.7|1005.2|1006.7|1005.9|1006.4|1005.2|6
1649081070000|2022-04-04 14:04:30|1006.1|1005.1|1006.2|1004.7|1006.4|1005.1|1006|1004.7|2
1649081080000|2022-04-04 14:04:40|1005.6|1005|1005.4|1004.4|1005.6|1005|1005.4|1004.4|1
1649081090000|2022-04-04 14:04:50|1005.2|1004.6|1006.3|1005.3|1006.3|1005.3|1005.2|1004.6|1
1649081100000|2022-04-04 14:05:00|1006.5|1005|1006.3|1005.3|1006.5|1005.3|1005.9|1005|0
1649081110000|2022-04-04 14:05:10|1004.5|1003.5|1004.2|1003.2|1004.5|1003.6|1004|1002.9|56
1649081120000|2022-04-04 14:05:20|1004.1|1003.5|1003.5|1002.9|1004.4|1003.6|1003.4|1002.7|5
1649081130000|2022-04-04 14:05:30|1003.7|1002.7|1004.4|1002.9|1004.4|1002.9|1003.5|1002.7|2
1649081140000|2022-04-04 14:05:40|1004.1|1003.1|1003.7|1002.7|1004.1|1003.1|1003.7|1002.7|3
1649081150000|2022-04-04 14:05:50|1003.5|1002.9|1003.4|1001.9|1003.5|1002.9|1003.1|1001.9|2
1649081160000|2022-04-04 14:06:00|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|1003.1|1002.1|2
1649081170000|2022-04-04 14:06:10|1002.9|1002.3|1002.2|1000.7|1002.9|1002.3|1001.8|1000.7|27
1649081180000|2022-04-04 14:06:20|1001.5|1000.9|1002.2|1000.7|1002.2|1000.9|1001.5|1000.7|1
1649081190000|2022-04-04 14:06:30|1002|1001|1001.5|1000.5|1002|1001|1001.4|1000.5|4
1649081200000|2022-04-04 14:06:40|1001.3|1000.7|1001|1000.4|1001.5|1000.7|1001|1000.4|10
1649081210000|2022-04-04 14:06:50|1001.6|1000.6|1001.9|1000.9|1001.9|1000.9|1001.5|1000.6|4
1649081220000|2022-04-04 14:07:00|1001.8|1000.3|1001.4|1000.4|1001.8|1000.5|1001.4|1000.2|1
1649081230000|2022-04-04 14:07:10|1001|1000.5|1001.6|1000.6|1001.6|1000.6|1001|1000.5|3
1649081240000|2022-04-04 14:07:20|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|3
1649081250000|2022-04-04 14:07:30|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|1001.4|1000.4|0
1649081280000|2022-04-04 14:08:00|1000.9|1000.3|1001|1000.4|1001.7|1000.5|1000.9|1000.2|15
1649081290000|2022-04-04 14:08:10|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|1001.1|1000.5|4
1649081300000|2022-04-04 14:08:20|1001.4|1000.8|1001.6|1000.6|1001.9|1001.2|1001.3|1000.6|4
1649081310000|2022-04-04 14:08:30|1001.3|1000.7|1001.9|1000.9|1001.9|1000.9|1001|1000.4|4
1649081320000|2022-04-04 14:08:40|1001.6|1001|1002.2|1001.2|1002.3|1001.2|1001|1000.4|8
1649081330000|2022-04-04 14:08:50|1002.1|1001.1|1002.3|1000.8|1002.3|1001.1|1002.1|1000.8|0
1649081360000|2022-04-04 14:09:20|1002.1|1001.1|1002.7|1001.7|1002.8|1002|1002.1|1001.1|1
1649081370000|2022-04-04 14:09:30|1002.8|1001.3|1002.7|1002.1|1002.8|1002.1|1002.6|1001.3|0
1649081380000|2022-04-04 14:09:40||1001.7||1001.7||1001.7||1001.7|0
1649081390000|2022-04-04 14:09:50|1002.4|1001.8|1002.3|1000.8|1002.4|1001.8|1002.3|1000.8|0
1649081400000|2022-04-04 14:10:00|1002.1|1001.1|1002.6|1002|1002.8|1002|1002|1001.1|202
1649081410000|2022-04-04 14:10:10|1002.8|1001.8|1005|1004|1005.2|1004|1002.6|1001.8|19
1649081420000|2022-04-04 14:10:20|1004.7|1004.1|1004|1003|1004.9|1004.1|1003.5|1002.2|10
1649081430000|2022-04-04 14:10:30|1004.5|1003.5|1004.5|1003.9|1004.5|1003.9|1004.2|1003.5|3
1649081440000|2022-04-04 14:10:40|1004.7|1003.7|1004.5|1003.9|1004.8|1004.1|1004.5|1003.7|14
1649081450000|2022-04-04 14:10:50|1003.9|1003.5|1004|1003|1004|1003.5|1003.9|1003|2
1649081460000|2022-04-04 14:11:00|1004.1|1002.6|1003.5|1002.5|1004.1|1002.6|1003.5|1002.4|1
1649081480000|2022-04-04 14:11:20|1003.2|1002.6|1002.9|1001.4|1003.2|1002.6|1002.8|1001.4|6
1649081490000|2022-04-04 14:11:30|1002.6|1001.6|1002.6|1001.6|1002.6|1001.6|1002.6|1001.6|0
1649081500000|2022-04-04 14:11:40|1003.2|1002.6|1003.7|1002.7|1003.8|1002.8|1003.2|1002.6|8
1649081510000|2022-04-04 14:11:50|||||||||2
1649081520000|2022-04-04 14:12:00|1002.9|1002.3|1002.5|1001.9|1002.9|1002.3|1002.5|1001.6|6
1649081530000|2022-04-04 14:12:10|1002.7|1002.1|1002.8|1002.2|1002.8|1002.2|1002.7|1002.1|4
1649081540000|2022-04-04 14:12:20|1002.7|1001.7|1002.4|1001.4|1002.7|1001.7|1002|1001.4|6
1649081550000|2022-04-04 14:12:30|1002.1|1001.5|1001.9|1000.9|1002.1|1001.5|1001.9|1000.9|1
1649081560000|2022-04-04 14:12:40|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|1
1649081570000|2022-04-04 14:12:50|1001.9|1000.9|1002.1|1001.1|1002.2|1001.1|1001.9|1000.7|2
1649081580000|2022-04-04 14:13:00|1001.9|1000.9|1001.9|1000.9|1001.9|1000.9|1001.8|1000.8|6
1649081600000|2022-04-04 14:13:20|||||||||1
1649081610000|2022-04-04 14:13:30|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|0
1649081620000|2022-04-04 14:13:40|1001.7|1000.7|1001.2|1000.2|1001.7|1000.7|1001.2|1000.2|5
1649081630000|2022-04-04 14:13:50|1001.6|1000.6|1001.9|1000.9|1001.9|1000.9|1001.6|1000.6|5
1649081650000|2022-04-04 14:14:10|1001.6|1001|1001.4|1000.8|1001.6|1001|1001.2|1000.6|2
1649081670000|2022-04-04 14:14:30|1001.8|1001.2|1001.7|1001.1|1001.8|1001.2|1001.7|1001.1|1
1649081680000|2022-04-04 14:14:40|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|5
1649081690000|2022-04-04 14:14:50|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|9
1649081700000|2022-04-04 14:15:00|1002.2|1001.6|1002|1001|1002.3|1001.6|1001.6|1000.8|3
1649081720000|2022-04-04 14:15:20|1002.1|1001.4|1003.1|1002.5|1003.4|1002.5|1002.1|1001.4|4
1649081730000|2022-04-04 14:15:30|1003.2|1002.6|1003.3|1002.7|1003.3|1002.7|1003.1|1002.5|1
1649081740000|2022-04-04 14:15:40|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1
1649081750000|2022-04-04 14:15:50|1003.3|1002.7|1004.4|1003.4|1004.4|1003.4|1003.3|1002.7|2
1649081760000|2022-04-04 14:16:00|1004.2|1003.2|1003.6|1003|1004.2|1003.2|1003.6|1002.7|7
1649081770000|2022-04-04 14:16:10|1003.7|1003.1|1003.7|1003.1|1003.9|1003.1|1003.7|1002.9|4
1649081780000|2022-04-04 14:16:20|1004.3|1003.3|1004.3|1003.3|1004.4|1003.4|1004.3|1003.3|3
1649081790000|2022-04-04 14:16:30|1004.4|1003.7|1004.3|1003.3|1004.6|1003.8|1004.3|1003.3|1
1649081800000|2022-04-04 14:16:40|1004.1|1003.5|1003.8|1003.2|1004.1|1003.5|1003.7|1003.1|4
1649081810000|2022-04-04 14:16:50|1004.1|1003.5|1004.4|1003.4|1004.4|1003.5|1004.1|1003.4|1
1649081820000|2022-04-04 14:17:00|1004.3|1003.3|1004|1003.4|1004.3|1003.4|1004|1003.3|0
1649081830000|2022-04-04 14:17:10|||||||||1
1649081850000|2022-04-04 14:17:30|1004.2|1003.6|1003.9|1002.9|1004.5|1003.9|1003.6|1002.5|13
1649081860000|2022-04-04 14:17:40|1003.8|1002.8|1003.6|1002.6|1004.1|1002.9|1003.6|1002.4|0
1649081870000|2022-04-04 14:17:50|1003.2|1002.4|1003|1002.4|1003.2|1002.4|1003|1002.4|1
1649081880000|2022-04-04 14:18:00|1002.8|1002.2|1001|1000.4|1002.8|1002.2|1001|1000.4|6
1649081890000|2022-04-04 14:18:10|1001.4||1001.4||1001.4||1001.4||15
1649081900000|2022-04-04 14:18:20|1001.3|1000.7|1001.1|1000.5|1002|1000.8|1001.1|1000.5|8
1649081910000|2022-04-04 14:18:30|1001|1000.4|1001.9|1000.9|1001.9|1000.9|1001|1000.4|11
1649081920000|2022-04-04 14:18:40|||||||||1
1649081930000|2022-04-04 14:18:50|||||||||2
1649081940000|2022-04-04 14:19:00|1001.7|1001.1|1000.8|1000.2|1002.2|1001.2|1000.8|999.8|12
1649081950000|2022-04-04 14:19:10|1000.7|1000.1|1000.8|1000.2|1000.8|1000.2|1000.6|1000|6
1649081960000|2022-04-04 14:19:20|1000.6|1000|1000.9|1000.3|1000.9|1000.3|1000.6|1000|12
1649081970000|2022-04-04 14:19:30|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|4
1649081980000|2022-04-04 14:19:40|1001|1000.4|1000.9|1000.3|1001.3|1000.4|1000.7|1000.1|6
1649081990000|2022-04-04 14:19:50|1000.8|1000.2|1000.9|1000.3|1000.9|1000.3|1000.8|1000.2|6
1649082000000|2022-04-04 14:20:00|1001.2|1000.2|1001.4|1000.8|1001.6|1000.8|1001.2|1000.1|0
1649082010000|2022-04-04 14:20:10|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|1001.5|1000.9|1
1649082020000|2022-04-04 14:20:20|1001.8|1000.8|1001.7|1000.7|1001.9|1000.8|1001.7|1000.4|2
1649082030000|2022-04-04 14:20:30|1001.6|1001|1001.3|1000.3|1001.8|1001|1001.3|1000.3|2
1649082040000|2022-04-04 14:20:40|1001.4|1000.4|1000.9|1000.3|1001.7|1000.4|1000.9|1000.2|1
1649082060000|2022-04-04 14:21:00|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|1001.7|1000.2|7
1649082070000|2022-04-04 14:21:10|1001.4|1000.4|1001.2|1000.2|1001.4|1000.4|1000.7|1000.1|9
1649082080000|2022-04-04 14:21:20|||||||||1
1649082090000|2022-04-04 14:21:30|1001.9|1000.4|1001.9|1000.4|1001.9|1001|1001.6|1000.4|8
1649082100000|2022-04-04 14:21:40|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|0
1649082110000|2022-04-04 14:21:50|1001.9|1000.9|1002.5|1001.9|1002.5|1001.9|1001.9|1000.7|11
1649082120000|2022-04-04 14:22:00|1002.6|1002|1003|1002|1003|1002.4|1002.6|1001.9|5
1649082130000|2022-04-04 14:22:10|||||||||2
1649082140000|2022-04-04 14:22:20|1002.4|1000.9|1003|1002|1003|1002|1002|1000.9|4
1649082150000|2022-04-04 14:22:30|1002.7|1001.7|1002.4|1001.8|1002.7|1001.9|1002.4|1001.7|2
1649082160000|2022-04-04 14:22:40|1002.3|1001.7|1002.5|1001.5|1003|1002|1002.3|1001.4|9
1649082170000|2022-04-04 14:22:50|1002.7|1001.7|1002.4|1001.4|1002.9|1001.7|1002.4|1001.2|3
1649082180000|2022-04-04 14:23:00|1002.7|1001.7|1002.9|1001.4|1002.9|1001.7|1002.7|1001.4|3
1649082190000|2022-04-04 14:23:10|1002.6|1001.6|1002.5|1001.5|1002.6|1001.6|1002.2|1001.5|2
1649082200000|2022-04-04 14:23:20|1002.4|1001.8|1002.8|1001.8|1002.8|1001.8|1002.4|1001.7|5
1649082210000|2022-04-04 14:23:30|1003|1002|1002.6|1002|1003|1002|1002.6|1001.8|0
1649082220000|2022-04-04 14:23:40|1003|1002.1|1002.9|1001.9|1003|1002.1|1002.7|1001.9|5
1649082230000|2022-04-04 14:23:50|1002.8|1001.8|1002.5|1001.5|1002.8|1001.8|1002.2|1001.5|1
1649082240000|2022-04-04 14:24:00|1002.7|1001.2|1001.8|1000.8|1002.7|1001.4|1001.7|1000.7|1
1649082250000|2022-04-04 14:24:10|1001.7|1000.7|1001.8|1000.8|1001.8|1000.9|1001.5|1000.6|5
1649082260000|2022-04-04 14:24:20|1001.9|1000.9|1002.3|1001.3|1002.5|1001.3|1001.9|1000.9|1
1649082270000|2022-04-04 14:24:30|1002.5|1001|1002.1|1001.1|1002.5|1001.3|1001.7|1001|10
1649082280000|2022-04-04 14:24:40|1002.2|1001.2|1002.6|1001.6|1002.6|1001.6|1002.2|1001.2|4
1649082290000|2022-04-04 14:24:50|1002.7|1001.7|1002.6|1001.6|1002.7|1001.9|1002.5|1001.6|0
1649082300000|2022-04-04 14:25:00|||||||||2
1649082310000|2022-04-04 14:25:10|1002.4|1001.8|1002.6|1001.6|1002.6|1001.8|1002.4|1001.6|0
1649082320000|2022-04-04 14:25:20|||||||||2
1649082340000|2022-04-04 14:25:40|1002.4|1001.8|1003|1002.4|1003|1002.4|1002.3|1001.6|3
1649082350000|2022-04-04 14:25:50|1003.4||1003.4||1003.4||1003.4||0
1649082360000|2022-04-04 14:26:00|1003.3|1002.7|1003.3|1002.7|1003.3|1002.7|1003.3|1002.7|0
1649082370000|2022-04-04 14:26:10|||||||||2
1649082380000|2022-04-04 14:26:20|||||||||2
1649082390000|2022-04-04 14:26:30|1003.4|1002.4|1002.8|1001.3|1003.4|1002.4|1002.8|1001.3|8
1649082400000|2022-04-04 14:26:40|1002.6|1001.6|1003.2|1001.7|1003.2|1001.7|1002.6|1001.6|48
1649082410000|2022-04-04 14:26:50|1003|1002|1003.2|1002.2|1003.2|1002.4|1003|1002|51
1649082420000|2022-04-04 14:27:00|||||||||2
1649082440000|2022-04-04 14:27:20|1003|1002.4|1001.7|1000.7|1003|1002.4|1001.7|1000.7|3
1649082450000|2022-04-04 14:27:30|1001.8|1000.8|1002.1|1001.1|1002.1|1001.4|1001.8|1000.8|1
1649082460000|2022-04-04 14:27:40|1002|1001|1001.3|1000.7|1002|1001|1001.2|1000.6|0
1649082470000|2022-04-04 14:27:50|1002|1000.5|1002|1001.4|1002.1|1001.4|1001.8|1000.5|2
1649082480000|2022-04-04 14:28:00|1002.3|1001.3|1002.4|1001.4|1002.5|1001.7|1002.3|1001.3|0
1649082490000|2022-04-04 14:28:10|1002.3|1001.3|1002.2|1001.6|1002.3|1001.6|1001.9|1001|4
1649082500000|2022-04-04 14:28:20|1002.5|1001.9|1003|1002|1003.1|1002.4|1002.5|1001.9|4
1649082510000|2022-04-04 14:28:30|1002.8|1002.2|1002.7|1002.1|1002.8|1002.2|1002.7|1002.1|0
1649082520000|2022-04-04 14:28:40|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1002.8|1001.8|1
1649082530000|2022-04-04 14:28:50|1002.7|1002.1|1002.9|1001.9|1002.9|1002.1|1002.5|1001.2|3
1649082540000|2022-04-04 14:29:00|1003|1002|1002.8|1001.8|1003|1002|1002.3|1001.7|2
1649082550000|2022-04-04 14:29:10|1002.6|1002|1002.1|1001.1|1002.7|1002.1|1002|1001.1|1
1649082560000|2022-04-04 14:29:20|1002|1001|1001.7|1001.1|1002|1001.1|1001.7|1001|3
1649082570000|2022-04-04 14:29:30|1001.8|1001.2|1002.6|1001.6|1002.6|1001.6|1001.8|1001.2|0
1649082580000|2022-04-04 14:29:40|1002.5|1001.9|1002.3|1001.3|1002.9|1001.9|1002.2|1001.3|8
1649082590000|2022-04-04 14:29:50|1002.2|1001.6|1002.8|1001.8|1002.8|1001.9|1002.2|1001.6|1
1649082600000|2022-04-04 14:30:00|1002.5|1001.9|1003.1|1002.5|1003.1|1002.5|1002.5|1001.9|2
1649082610000|2022-04-04 14:30:10|1002.8|1001.8|1002.5|1001.9|1002.8|1001.9|1002.5|1001.8|1
1649082620000|2022-04-04 14:30:20|||||||||1
1649082640000|2022-04-04 14:30:40|1002.7|1001.7|1003.1|1002.1|1003.1|1002.4|1002.7|1001.7|8
1649082650000|2022-04-04 14:30:50|1003|1002|1002.5|1001.9|1003|1002|1002.5|1001.9|3
1649082660000|2022-04-04 14:31:00|1002.4|1001.4|1001.5|1000.9|1002.4|1001.4|1001.5|1000.9|5
1649082670000|2022-04-04 14:31:10|1001.7|1000.7|1001.5|1000.5|1001.7|1000.7|1001.5|1000.5|8
1649082680000|2022-04-04 14:31:20|1001.1|1000.4|1001|1000.4|1001.1|1000.4|1001|1000.4|1
1649082690000|2022-04-04 14:31:30|1001.4|1000.5|1000.5|999.9|1001.4|1000.5|1000.5|999.6|13
1649082700000|2022-04-04 14:31:40|1000.6|1000|1001|1000|1001|1000.1|1000.4|999.7|11
1649082710000|2022-04-04 14:31:50|1000.9|999.9|1000.9|999.9|1000.9|999.9|1000.9|999.9|2
1649082720000|2022-04-04 14:32:00|1000.8|1000.2|1000.1|999.1|1001|1000.2|1000.1|999.1|3
1649082730000|2022-04-04 14:32:10|1000|999.5|998.6|998|1000.1|999.5|998|997.2|40
1649082740000|2022-04-04 14:32:20|998.7|998.1|998.7|998.1|998.7|998.1|998.7|998.1|1
1649082760000|2022-04-04 14:32:40|998.8|998.2|998.4|997.8|998.8|998.2|998.2|997.5|6
1649082770000|2022-04-04 14:32:50|998.5|997.9|999.5|998.5|999.5|998.5|998.5|997.5|2
1649082780000|2022-04-04 14:33:00|1000.3|999.3|1000.7|1000.1|1000.7|1000.1|1000.3|999.3|11
1649082790000|2022-04-04 14:33:10|1000.5|999.2|1000.5|999.5|1000.5|999.5|1000.5|999.2|9
1649082800000|2022-04-04 14:33:20|1000.6|999.6|1000.4|999.8|1000.6|999.8|1000.2|999.6|0
1649082810000|2022-04-04 14:33:30|1000.3|999.7|1000.5|999.5|1000.5|999.7|1000.3|999.5|1
1649082820000|2022-04-04 14:33:40|1000.4|999.8|1000.3|999.3|1000.4|999.8|1000.3|999.3|1
1649082830000|2022-04-04 14:33:50|||||||||4
1649082840000|2022-04-04 14:34:00|1000.2|999.6|1001.3|1000.3|1001.3|1000.3|1000.2|999.6|2
1649082850000|2022-04-04 14:34:10|1001.2|1000.6|1001.3|1000.7|1001.3|1000.7|1001.2|1000.6|1
1649082860000|2022-04-04 14:34:20|1001.2|1000.6|1000.8|1000.2|1001.2|1000.6|1000.8|1000|9
1649082870000|2022-04-04 14:34:30|1000.9|1000.3|1001.7|1000.7|1001.7|1000.7|1000.9|1000.3|2
1649082880000|2022-04-04 14:34:40|1001.6|1000.6|1001.5|1000.5|1002|1001.2|1001.2|1000.5|1
1649082890000|2022-04-04 14:34:50|1001.2|1000.6|1001.5|1000.5|1001.6|1000.6|1001.2|1000.5|1
1649082900000|2022-04-04 14:35:00|1001.4|1000.8|1002.5|1001.9|1002.5|1001.9|1001.4|1000.8|6
1649082910000|2022-04-04 14:35:10|1002.6|1002|1003|1002|1003|1002.1|1002.6|1002|4
1649082920000|2022-04-04 14:35:20|1002.8|1002.2|1002.7|1002.1|1003|1002.2|1002.7|1002|6
1649082930000|2022-04-04 14:35:30|1002.8|1002.2|1004.3|1003.3|1004.3|1003.3|1002.8|1002.2|3
1649082940000|2022-04-04 14:35:40|1004|1003.4|1004.3|1003.3|1004.3|1003.4|1004|1003.2|3
1649082950000|2022-04-04 14:35:50|1004.2|1003.6|1004.3|1003.7|1004.3|1003.7|1004.2|1003.6|0
1649082970000|2022-04-04 14:36:10|1004|1003.4|1003.9|1003.3|1004|1003.4|1003.9|1003.3|1
1649082980000|2022-04-04 14:36:20|1003.5|1002.9|1003.2|1001.7|1004.1|1003.3|1003|1001.7|10
1649082990000|2022-04-04 14:36:30|1003|1002|1004|1002.5|1004|1002.9|1003|1002|5
1649083000000|2022-04-04 14:36:40|1003.7|1002.7|1003.2|1002.2|1003.7|1002.7|1003.2|1002.2|1
1649083010000|2022-04-04 14:36:50|1002.8|1002|1001.5|1000.5|1003|1002|1001.1|1000.5|10
1649083020000|2022-04-04 14:37:00|1001.6|1000.1|1001.6|1000.1|1001.6|1000.1|1001.6|1000.1|2
1649083030000|2022-04-04 14:37:10|1001.4|1000.4|1002|1001.4|1002|1001.4|1001.4|1000.4|6
1649083040000|2022-04-04 14:37:20|1001.9|1001.3|1002.3|1001.7|1002.4|1001.7|1001.9|1001.3|2
1649083050000|2022-04-04 14:37:30|1002|1001|1002|1001|1002|1001|1002|1001|10
1649083060000|2022-04-04 14:37:40|1001.8|1001.2|1002.1|1001.5|1002.1|1001.5|1001.8|1001.2|2
1649083070000|2022-04-04 14:37:50|1001.9|1001.3|1002.1|1001.1|1002.1|1001.3|1001.9|1001.1|1
1649083080000|2022-04-04 14:38:00|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|0
1649083110000|2022-04-04 14:38:30|||||||||11
1649083120000|2022-04-04 14:38:40|||||||||1
1649083130000|2022-04-04 14:38:50|1002|1001.4|1001.4|1000.4|1002|1001.4|1001.2|1000.2|3
1649083140000|2022-04-04 14:39:00|1000.9|1000.3|1001.8|1000.3|1001.8|1000.5|1000.7|1000.1|1
1649083150000|2022-04-04 14:39:10|1001.7|1000.2|1002.2|1000.7|1002.3|1001.2|1001.5|1000|6
1649083160000|2022-04-04 14:39:20|1002|1001|1001.7|1000.7|1002|1001|1000.9|1000.3|15
1649083170000|2022-04-04 14:39:30|1001.8|1000.8|1001.7|1000.2|1001.8|1000.9|1001.5|1000.2|0
1649083180000|2022-04-04 14:39:40|1001.8|1000.8|1001.7|1000.2|1002.1|1000.9|1001.7|1000.2|3
1649083190000|2022-04-04 14:39:50|1001.5|1000.5|1000.8|1000.2|1001.5|1000.6|1000.8|1000.2|3
1649083200000|2022-04-04 14:40:00|1001|1000.4|1001.4|1000.4|1001.9|1000.9|1000.8|1000.2|10
1649083210000|2022-04-04 14:40:10|1002.7|1001.7|1001.9|1001.3|1002.7|1001.7|1001.9|1001.2|7
1649083220000|2022-04-04 14:40:20|1002|1001|1002.2|1000.7|1002.4|1001.2|1002|1000.7|5
1649083230000|2022-04-04 14:40:30|1001.7|1001.2|1002.5|1001.5|1003.1|1001.6|1001.7|1001.2|10
1649083240000|2022-04-04 14:40:40|1002.6|1001.6|1002.8|1001.8|1003.1|1002|1002.6|1001.5|0
1649083250000|2022-04-04 14:40:50|1003.1|1001.6|1003|1002|1003.2|1002|1003|1001.6|0
1649083260000|2022-04-04 14:41:00|1002.5|1001.9|1003|1002|1003|1002|1002.5|1001.9|0
1649083270000|2022-04-04 14:41:10|1002.7|1002.1|1002.7|1001.7|1002.7|1002.1|1002.3|1001.7|9
1649083280000|2022-04-04 14:41:20|||||||||2
1649083290000|2022-04-04 14:41:30|1002.5|1001.9|1003.3|1002.3|1003.3|1002.3|1002.5|1001.9|1
1649083300000|2022-04-04 14:41:40|||||||||1
1649083310000|2022-04-04 14:41:50|1003.1|1002.5|1003.5|1002.9|1003.5|1002.9|1003.1|1002.5|1
1649083320000|2022-04-04 14:42:00|1003.6|1003|1004.1|1003.5|1004.3|1003.6|1003.6|1002.8|44
1649083330000|2022-04-04 14:42:10|1004|1003|1004|1003|1004|1003|1004|1003|3
1649083340000|2022-04-04 14:42:20|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|1
1649083350000|2022-04-04 14:42:30|1003.4|1002.6|1004.4|1002.9|1004.4|1003.1|1003.4|1002.5|1
1649083360000|2022-04-04 14:42:40|1003.9|1002.4|1003|1002|1003.9|1002.7|1003|1002|9
1649083370000|2022-04-04 14:42:50|1002.8|1002.2|1002.6|1002|1002.8|1002.2|1002.6|1002|0
1649083380000|2022-04-04 14:43:00|1002.7|1002.1|1002.7|1002.1|1002.7|1002.1|1002.7|1002.1|2
1649083400000|2022-04-04 14:43:20|1002.8|1002.2|1003.3|1002.3|1003.7|1002.7|1002.8|1002.2|3
1649083420000|2022-04-04 14:43:40|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|4
1649083430000|2022-04-04 14:43:50|1004|1003|1003.4|1002.8|1004.7|1003.4|1003.4|1002.8|10
1649083440000|2022-04-04 14:44:00|||||||||1
1649083450000|2022-04-04 14:44:10|1003.1|1002.5|1003.1|1002.5|1003.1|1002.5|1003.1|1002.5|5
1649083460000|2022-04-04 14:44:20|||||||||1
1649083470000|2022-04-04 14:44:30|||||||||3
1649083480000|2022-04-04 14:44:40|1003.6|1003|1004.2|1002.7|1004.2|1003.5|1003.6|1002.7|13
1649083490000|2022-04-04 14:44:50|1003.6|1003|1003.7|1003.1|1003.7|1003.1|1003.1|1002.5|14
1649083500000|2022-04-04 14:45:00|1003.6|1002.6|1003.2|1001.7|1003.6|1002.6|1003.2|1001.7|1
1649083510000|2022-04-04 14:45:10|1003|1002|1003.7|1002.2|1003.7|1002.9|1003|1002|3
1649083520000|2022-04-04 14:45:20|1003.4|1002.4|1003.5|1002.9|1003.6|1002.9|1003.1|1002.3|7
1649083530000|2022-04-04 14:45:30|1003.1|1002.1|1003.2|1002.6|1003.4|1002.6|1003.1|1001.9|7
1649083540000|2022-04-04 14:45:40|||||||||1
1649083550000|2022-04-04 14:45:50|||||||||1
1649083570000|2022-04-04 14:46:10|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|2
1649083580000|2022-04-04 14:46:20|1002.9|1001.9|1003.3|1002.3|1003.3|1002.3|1002.9|1001.9|9
1649083600000|2022-04-04 14:46:40|1003|1002.4|1002.8|1002.2|1003.1|1002.4|1002.8|1002.1|4
1649083610000|2022-04-04 14:46:50|1003|1002|1003.9|1002.4|1004.1|1003.4|1003|1002|6
1649083620000|2022-04-04 14:47:00|1003.3|1002.7|1003.1|1002.1|1003.3|1002.7|1003.1|1002.1|2
1649083630000|2022-04-04 14:47:10|||||||||3
1649083640000|2022-04-04 14:47:20|||||||||3
1649083650000|2022-04-04 14:47:30|1003.7|1003.1|1003.9|1002.9|1003.9|1003.1|1003.7|1002.8|1
1649083660000|2022-04-04 14:47:40|1004.2|1002.7|1003.7|1003.1|1004.2|1003.1|1003.7|1002.7|11
1649083670000|2022-04-04 14:47:50|1003.6|1003|1003.7|1003.1|1003.7|1003.1|1003.6|1003|8
1649083680000|2022-04-04 14:48:00|1004|1003|1003.7|1002.7|1004|1003.3|1003.7|1002.4|11
1649083690000|2022-04-04 14:48:10|1003.8|1002.8|1003.5|1002.9|1003.8|1002.9|1003.5|1002.8|6
1649083720000|2022-04-04 14:48:40|1003.4|1002.8|1004|1003|1004|1003|1003.4|1002.8|5
1649083730000|2022-04-04 14:48:50|1003.6|1002.8|1003.5|1002.9|1003.8|1002.9|1003.5|1002.6|11
1649083740000|2022-04-04 14:49:00|1003.6|1002.6|1004.1|1003.1|1004.1|1003.1|1003.6|1002.6|3
1649083750000|2022-04-04 14:49:10|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|1003.9|1002.4|4
1649083760000|2022-04-04 14:49:20|1003.6|1002.6|1002.7|1002.1|1003.6|1002.6|1002.7|1002.1|3
1649083770000|2022-04-04 14:49:30|1002.8|1002.2|1002.5|1001.9|1002.8|1002.2|1002.5|1001.5|4
1649083790000|2022-04-04 14:49:50|1003.4|1002.4|1002.6|1002|1003.5|1002.6|1002.6|1002|5
1649083800000|2022-04-04 14:50:00|1002.7|1002.1|1003|1002.4|1003.2|1002.4|1002.7|1002.1|0
1649083820000|2022-04-04 14:50:20|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|4
1649083830000|2022-04-04 14:50:30|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|9
1649083850000|2022-04-04 14:50:50|1002.2|1001.6|1002.3|1001.7|1002.3|1001.7|1002.2|1001.6|3
1649083860000|2022-04-04 14:51:00|1002.2|1001.6|1002|1001.4|1002.2|1001.6|1002|1001.4|2
1649083870000|2022-04-04 14:51:10|1001.9|1001.3|1002.3|1001.7|1002.7|1001.8|1001.8|1001.2|12
1649083880000|2022-04-04 14:51:20|1002.5|1001.5|1002.5|1001.9|1002.5|1001.9|1002.5|1001.5|1
1649083890000|2022-04-04 14:51:30|1002.6|1002|1003.4|1001.9|1003.4|1002.4|1002.6|1001.9|5
1649083900000|2022-04-04 14:51:40|1003.5|1002.4|1003.4|1001.9|1003.5|1002.6|1002.7|1001.9|4
1649083910000|2022-04-04 14:51:50|1003.1|1002.1|1002.8|1002.2|1003.1|1002.2|1002.6|1002|34
1649083920000|2022-04-04 14:52:00|1002.5|1001.9|1002.6|1002|1002.6|1002|1002.4|1001.8|6
1649083930000|2022-04-04 14:52:10|1002.8|1002.2|1003.1|1002.1|1003.3|1002.3|1002.8|1002.1|3
1649083940000|2022-04-04 14:52:20|1002.8|1002.2|1002.9|1002.3|1003.1|1002.3|1002.8|1002.1|0
1649083950000|2022-04-04 14:52:30|1003.1|1002.1|1003.9|1002.9|1003.9|1002.9|1003.1|1002.1|3
1649083960000|2022-04-04 14:52:40|1004.6|1003.1|1003.9|1003.3|1004.6|1003.3|1003.9|1003.1|2
1649083970000|2022-04-04 14:52:50|1004.6|1003.1|1003.9|1003.3|1004.6|1003.8|1003.9|1003|9
1649083980000|2022-04-04 14:53:00|1004|1003.4|1005|1004.4|1005.1|1004.5|1004|1003.4|11
1649083990000|2022-04-04 14:53:10|1005.2|1004.6|1005.5|1004.9|1005.7|1005.1|1005.2|1004.6|9
1649084000000|2022-04-04 14:53:20|1005.6|1005|1005.5|1004.9|1005.7|1005.1|1005.5|1004.9|1
1649084010000|2022-04-04 14:53:30|1006.2|1005.2|1006.4|1005.4|1006.4|1005.5|1006|1005.2|2
1649084020000|2022-04-04 14:53:40|1006.3|1005.7|1006.5|1005.5|1006.5|1005.8|1006|1005.3|16
1649084030000|2022-04-04 14:53:50|1006.4|1005.8|1006.5|1005.9|1006.6|1006|1006.4|1005.8|3
1649084040000|2022-04-04 14:54:00|1006.4|1005.8|1006.4|1005.4|1006.4|1005.8|1006.2|1005.4|4
1649084050000|2022-04-04 14:54:10|1006.3|1005.7|1006.4|1005.8|1006.4|1005.8|1006.2|1005.6|0
1649084060000|2022-04-04 14:54:20|1006.2|1005.6|1006.3|1005.7|1006.3|1005.7|1006.2|1005.6|5
1649084070000|2022-04-04 14:54:30|1006.1|1005.1|1005.8|1005.2|1006.2|1005.3|1005.8|1005.1|1
1649084080000|2022-04-04 14:54:40|1005.6|1005|1005.7|1004.7|1005.7|1005|1004.9|1004.3|5
1649084090000|2022-04-04 14:54:50|1005.4|1004.8|1005.4|1004.4|1005.6|1004.8|1005.4|1004.4|3
1649084100000|2022-04-04 14:55:00|1005.1|1004.5|1005.7|1004.7|1005.7|1004.7|1005|1004.4|10
1649084110000|2022-04-04 14:55:10|1005.6|1005|1006.3|1005.3|1006.4|1005.8|1005.6|1005|2
1649084120000|2022-04-04 14:55:20|1005.9|1005.2|1005.5|1004.9|1005.9|1005.2|1005.5|1004.9|3
1649084130000|2022-04-04 14:55:30|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|0
1649084140000|2022-04-04 14:55:40|1005.9|1005.3|1005.4|1004.8|1005.9|1005.3|1005.4|1004.5|2
1649084150000|2022-04-04 14:55:50|1005.5|1004.5|1005.4|1004.4|1005.5|1004.5|1005.4|1004.4|6
1649084160000|2022-04-04 14:56:00|1005.9|1004.8|1005.2|1004.6|1005.9|1005.3|1005.2|1004.4|4
1649084170000|2022-04-04 14:56:10|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|1005.1|1004.5|0
1649084180000|2022-04-04 14:56:20|1005|1004.4|1005.1|1004.5|1005.1|1004.5|1005|1004.4|6
1649084190000|2022-04-04 14:56:30|1005.5|1004.6|1005|1004.4|1006.1|1004.6|1005|1004.4|6
1649084200000|2022-04-04 14:56:40|||||||||2
1649084210000|2022-04-04 14:56:50|1004.9|1004.3|1004.6|1004|1004.9|1004.3|1004.6|1003.8|6
1649084220000|2022-04-04 14:57:00|1005.4|1004.4|1005.1|1004.5|1005.4|1004.5|1005.1|1004.4|2
1649084240000|2022-04-04 14:57:20|1005.4|1003.9|1004.8|1004.2|1005.4|1004.2|1004.8|1003.9|4
1649084260000|2022-04-04 14:57:40|1004.6|1004|1004.4|1003.8|1004.6|1004|1004.4|1003.8|3
1649084270000|2022-04-04 14:57:50|1004.3|1003.7|1004.2|1003.6|1004.3|1003.7|1004.2|1003.6|6
1649084280000|2022-04-04 14:58:00|1004|1003.4|1004.7|1003.7|1004.7|1004|1004|1003.4|5
1649084290000|2022-04-04 14:58:10|1004|1003.4|1004.4|1003.8|1004.6|1003.8|1004|1003.4|6
1649084300000|2022-04-04 14:58:20|1004.2|1003.6|1004.6|1003.6|1004.6|1003.6|1004.2|1003.6|3
1649084310000|2022-04-04 14:58:30|||||||||2
1649084320000|2022-04-04 14:58:40|||||||||1
1649084330000|2022-04-04 14:58:50|1004.4|1003.8|1004.6|1004|1004.6|1004|1004.4|1003.8|1
1649084340000|2022-04-04 14:59:00|1004.7|1004.1|1005|1004.4|1005.3|1004.5|1004.7|1004.1|4
1649084350000|2022-04-04 14:59:10|1005.2|1004.2|1004.8|1003.8|1005.2|1004.2|1004.6|1003.8|16
1649084360000|2022-04-04 14:59:20|1005.1|1003.6|1005.1|1003.6|1005.1|1003.6|1005.1|1003.6|0
1649084370000|2022-04-04 14:59:30|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1004|1
1649084390000|2022-04-04 14:59:50|1005.6|1004.1|1004.9|1004.3|1005.6|1004.3|1004.9|1004.1|2
1649084400000|2022-04-04 15:00:00|1004.8|1004.2|1006.8|1005.8|1006.8|1005.8|1004.8|1004.1|4
1649084410000|2022-04-04 15:00:10|1006.6|1006|1006.9|1005.9|1006.9|1006|1006.5|1005.6|2
1649084420000|2022-04-04 15:00:20|1007.2|1005.7|1007.3|1005.8|1007.3|1005.8|1007.2|1005.7|1
1649084430000|2022-04-04 15:00:30|1006.8|1006.2|1005.9|1004.9|1006.8|1006.2|1005.9|1004.9|3
1649084440000|2022-04-04 15:00:40|1005.6|1005|1005.9|1004.9|1006.3|1005|1005.5|1004.7|6
1649084450000|2022-04-04 15:00:50|1006.3|1004.8|1006.2|1005.2|1006.3|1005.2|1006.1|1004.8|2
1649084460000|2022-04-04 15:01:00|1005.9|1004.9|1006|1005.4|1006|1005.4|1005.7|1004.9|5
1649084470000|2022-04-04 15:01:10|1006.3|1004.8|1006.1|1005.1|1006.3|1005.1|1006.1|1004.8|2
1649084480000|2022-04-04 15:01:20|||||||||1
1649084490000|2022-04-04 15:01:30|1006|1005.4|1005.7|1005.1|1006.1|1005.4|1005.7|1005.1|2
1649084500000|2022-04-04 15:01:40|1006|1005.4|1006.2|1005.2|1006.2|1005.4|1006|1005.1|3
1649084510000|2022-04-04 15:01:50|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|0
1649084520000|2022-04-04 15:02:00|1006.8|1005.8|1006.7|1006.1|1007.1|1006.1|1006.7|1005.6|2
1649084530000|2022-04-04 15:02:10|1006.8|1006.2|1007.4|1006.4|1007.4|1006.4|1006.8|1006.2|1
1649084540000|2022-04-04 15:02:20|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007|1006.4|4
1649084550000|2022-04-04 15:02:30|1007.1|1006.5|1007|1006.4|1007.1|1006.5|1007|1006.4|4
1649084560000|2022-04-04 15:02:40|1008.5|1007.9|1008.5|1007.9|1008.7|1007.9|1008.5|1007.6|15
1649084570000|2022-04-04 15:02:50|1008.6|1008|1008.4|1007.8|1008.6|1008|1008.4|1007.8|5
1649084580000|2022-04-04 15:03:00|1008.5|1007.9|1008.5|1007.5|1008.6|1008|1008.5|1007.5|10
1649084590000|2022-04-04 15:03:10|1008.4|1007.8|1008.7|1007.7|1008.7|1007.9|1008.4|1007.7|4
1649084600000|2022-04-04 15:03:20|1008.6|1007.6|1009|1008.4|1009.4|1008.8|1008.6|1007.6|8
1649084610000|2022-04-04 15:03:30|1008.9|1008.3|1009.6|1008.6|1009.6|1008.6|1008.9|1008.2|13
1649084620000|2022-04-04 15:03:40|1009.5|1008.9|1009.2|1008.6|1009.5|1008.9|1009.2|1008.6|10
1649084630000|2022-04-04 15:03:50|1009.1|1008.5|1008.9|1008.3|1009.1|1008.5|1008.9|1008.3|3
1649084640000|2022-04-04 15:04:00|1009.2|1008.2|1009.6|1009|1009.7|1009.1|1009.2|1008.2|7
1649084660000|2022-04-04 15:04:20|1009.8|1009.2|1008.5|1007.5|1009.8|1009.2|1008.2|1007.5|39
1649084670000|2022-04-04 15:04:30|1008.4|1007.8|1008.5|1007.9|1008.5|1007.9|1008.4|1007.8|1
1649084680000|2022-04-04 15:04:40|1008|1007|1007.8|1007.2|1008|1007.2|1007.8|1007|5
1649084690000|2022-04-04 15:04:50|1008|1007|1007.8|1007.2|1008|1007.4|1007.8|1007|2
1649084700000|2022-04-04 15:05:00|1007.7|1007.1|1008|1007.4|1008.8|1008.2|1007.2|1006.6|17
1649084710000|2022-04-04 15:05:10|1007.8|1007.2|1008|1007.4|1008|1007.4|1007.7|1007|11
1649084720000|2022-04-04 15:05:20|1008.4|1007.5|1008.8|1007.8|1008.8|1007.9|1008.3|1007.5|4
1649084730000|2022-04-04 15:05:30|1008.6|1008|1008.5|1007.9|1008.7|1008.1|1008.5|1007.9|4
1649084740000|2022-04-04 15:05:40|1008.4|1007.8|1008.3|1007.7|1008.5|1007.9|1008.3|1007.7|12
1649084750000|2022-04-04 15:05:50|1008.8|1008.2|1010|1009|1010|1009|1008.8|1008.2|17
1649084760000|2022-04-04 15:06:00|1010.1|1009.4|1011.2|1010.6|1011.3|1010.7|1010.1|1009.1|10
1649084770000|2022-04-04 15:06:10|1011.3|1010.7|1011.2|1010.2|1011.5|1010.7|1011.2|1010.2|9
1649084780000|2022-04-04 15:06:20|||||||||5
1649084790000|2022-04-04 15:06:30|1011.1|1010.6|1010.9|1010.3|1011.1|1010.6|1010.9|1010.2|7
1649084800000|2022-04-04 15:06:40|1010.8|1010.2|1010.1|1009.5|1010.8|1010.2|1010|1009.1|6
1649084810000|2022-04-04 15:06:50|1009.9|1009.3|1009.8|1009.2|1009.9|1009.3|1009.5|1008.9|6
1649084820000|2022-04-04 15:07:00|1009.9|1009.3|1009.9|1008.9|1010.5|1009.7|1009.9|1008.6|8
1649084830000|2022-04-04 15:07:10|1009.6|1009|1009.4|1008.8|1009.6|1009|1009.4|1008.8|4
1649084840000|2022-04-04 15:07:20|1009.3|1008.7|1009.5|1008.9|1010.1|1009|1009.3|1008.5|4
1649084850000|2022-04-04 15:07:30|||||||||4
1649084860000|2022-04-04 15:07:40|1009.6|1008.5|1009.5|1008.5|1009.6|1008.6|1009.5|1008.5|6
1649084880000|2022-04-04 15:08:00|1009.4|1008.9|1009.4|1008.8|1009.4|1008.9|1009.4|1008.8|4
1649084890000|2022-04-04 15:08:10|1009.5|1008.9|1011|1009.5|1011.1|1009.7|1009.5|1008.9|5
1649084900000|2022-04-04 15:08:20|1011.1|1009.6|1010.2|1009.2|1011.1|1009.7|1010.2|1009|1
1649084910000|2022-04-04 15:08:30|1010|1009.4|1010.3|1008.8|1010.3|1009.4|1010|1008.8|3
1649084920000|2022-04-04 15:08:40|1010.1|1009.1|1010.6|1010|1011.1|1010.2|1010.1|1009.1|7
1649084930000|2022-04-04 15:08:50|1010.5|1009.9|1010.9|1010.3|1011|1010.3|1010.5|1009.9|0
1649084940000|2022-04-04 15:09:00|1011|1010.4|1011.6|1010.6|1011.6|1010.6|1011|1010.4|4
1649084950000|2022-04-04 15:09:10|1011.7|1010.2|1011.7|1010.7|1011.8|1010.7|1011.6|1010.1|7
1649084960000|2022-04-04 15:09:20|1011.6|1010.1|1011.4|1010.8|1011.6|1010.8|1011.1|1010.1|2
1649084970000|2022-04-04 15:09:30|||||||||3
1649084980000|2022-04-04 15:09:40|1011.3|1010.7|1011.4|1010.8|1011.4|1010.8|1011.3|1010.7|4
1649084990000|2022-04-04 15:09:50|1011.5|1010.9|1011.3|1010.7|1011.5|1010.9|1011.3|1010.7|2
1649085000000|2022-04-04 15:10:00|1011|1010.4|1010.9|1010.3|1011.1|1010.4|1010.9|1010|5
1649085010000|2022-04-04 15:10:10|1010.8|1010.2|1011.2|1010.2|1011.2|1010.2|1010.8|1010|7
1649085020000|2022-04-04 15:10:20|1011|1010.4|1011|1010|1011|1010.4|1011|1010|1
1649085030000|2022-04-04 15:10:30|1011.4|1010.4|1011.4|1010.4|1011.7|1010.7|1011.1|1010.4|7
1649085040000|2022-04-04 15:10:40|1011.2|1010.6|1011.8|1010.3|1011.8|1010.7|1011.2|1010.2|1
1649085050000|2022-04-04 15:10:50|1011.6|1010.6|1011.8|1010.8|1011.8|1010.9|1011.3|1010.3|2
1649085060000|2022-04-04 15:11:00|1011.7|1010.7|1010.3|1009.7|1011.7|1010.7|1010.3|1009.7|3
1649085070000|2022-04-04 15:11:10|1010.6|1009.6|1010.2|1009.6|1010.6|1009.8|1010.2|1009.5|4
1649085080000|2022-04-04 15:11:20|1010.5|1009.5|1010.5|1009.5|1010.5|1009.5|1010.5|1009.5|3
1649085090000|2022-04-04 15:11:30|1010.1||1010.1||1010.1||1010.1||3
1649085100000|2022-04-04 15:11:40|1010.3|1009.3|1009.9|1009.3|1010.3|1009.3|1009.9|1009.3|1
1649085110000|2022-04-04 15:11:50|1010.1|1009.5|1010.4|1009.4|1010.4|1009.5|1010.1|1009.3|5
1649085120000|2022-04-04 15:12:00|1010.1|1009.5|1010.1|1009.5|1010.1|1009.5|1010|1009.4|1
1649085130000|2022-04-04 15:12:10|1009.9|1009.3|1010.1|1009.1|1010.1|1009.3|1009.9|1009.1|2
1649085140000|2022-04-04 15:12:20|1009.9|1009.3|1010.1|1009.1|1010.1|1009.3|1009.9|1009.1|3
1649085150000|2022-04-04 15:12:30|1009.9|1009.3|1010.1|1009.1|1010.1|1009.3|1009.9|1009.1|3
1649085160000|2022-04-04 15:12:40|1009.8|1009.2|1010.1|1009.1|1010.1|1009.2|1009.8|1009.1|0
1649085170000|2022-04-04 15:12:50|1009.9|1009.3|1009.3|1008.3|1009.9|1009.3|1008.9|1007.8|8
1649085180000|2022-04-04 15:13:00|1009|1008|1009.2|1008.2|1009.2|1008.2|1008.7|1008|5
1649085190000|2022-04-04 15:13:10|1009.4|1008.4|1009.6|1009|1009.6|1009|1009.4|1008.4|1
1649085200000|2022-04-04 15:13:20|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1009.4|1008.4|1
1649085210000|2022-04-04 15:13:30|1009.5|1008.5|1010.1|1009.1|1010.1|1009.1|1009.1|1008.5|8
1649085220000|2022-04-04 15:13:40|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|4
1649085230000|2022-04-04 15:13:50|1010.3|1009.3|1010.6|1009.6|1010.8|1009.6|1010.3|1009.3|2
1649085240000|2022-04-04 15:14:00|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|1010.4|1009.4|3
1649085250000|2022-04-04 15:14:10||1009.8||1009.8||1009.8||1009.8|0
1649085260000|2022-04-04 15:14:20|1010.5|1009.5|1010.8|1009.3|1010.8|1009.5|1010.5|1009.3|2
1649085270000|2022-04-04 15:14:30|1010.6|1009.6|1010.7|1010.1|1010.7|1010.1|1010.6|1009.6|5
1649085280000|2022-04-04 15:14:40|1010.5|1009.9|1010.1|1009.5|1010.5|1009.9|1010.1|1009.5|7
1649085300000|2022-04-04 15:15:00|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|9
1649085310000|2022-04-04 15:15:10|1009.9|1009.3|1010.3|1009.7|1010.5|1009.7|1009.9|1009.2|4
1649085320000|2022-04-04 15:15:20|1010.4|1009.8|1010.4|1009.8|1010.5|1009.8|1010.3|1009.5|1
1649085330000|2022-04-04 15:15:30|1010.3|1009.7|1011.1|1010.1|1011.2|1010.5|1010.3|1009.6|11
1649085340000|2022-04-04 15:15:40|1010.8|1009.8|1010.6|1009.6|1010.8|1009.8|1010.6|1009.6|2
1649085350000|2022-04-04 15:15:50|||||||||1
1649085360000|2022-04-04 15:16:00|1011.1|1010.5|1011|1010|1011.1|1010.5|1010.8|1010|6
1649085370000|2022-04-04 15:16:10|1011.1|1010.1|1010.8|1010.2|1011.1|1010.3|1010.8|1010.1|0
1649085380000|2022-04-04 15:16:20|||||||||1
1649085390000|2022-04-04 15:16:30|1010.6|1010|1010.6|1010|1010.6|1010|1010.5|1009.9|3
1649085420000|2022-04-04 15:17:00|1010.5|1009.6|1010|1009|1010.5|1009.6|1010|1009|3
1649085430000|2022-04-04 15:17:10|1009.9|1009.3|1009.6|1009|1010|1009.3|1009.6|1008.9|5
1649085440000|2022-04-04 15:17:20|||||||||1
1649085460000|2022-04-04 15:17:40|||||||||2
1649085470000|2022-04-04 15:17:50|||||||||2
1649085480000|2022-04-04 15:18:00|1010.6|1009.1|1010.6|1009.1|1010.6|1009.1|1010.6|1009.1|4
1649085490000|2022-04-04 15:18:10|1010.7|1009.2|1010.6|1010|1010.9|1010.3|1010.4|1009.2|2
1649085500000|2022-04-04 15:18:20|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|1010.9|1009.9|2
1649085510000|2022-04-04 15:18:30|1010.6|1010|1010.9|1009.9|1010.9|1010|1010.6|1009.8|2
1649085520000|2022-04-04 15:18:40|1010.6|1010|1010.6|1010|1010.6|1010|1010.6|1010|0
1649085530000|2022-04-04 15:18:50|1010.5|1009.9|1010.3|1009.7|1010.5|1009.9|1010.3|1009.7|3
1649085540000|2022-04-04 15:19:00|1010.6|1009.1|1009.8|1009.2|1010.6|1009.3|1009.8|1008.8|1
1649085550000|2022-04-04 15:19:10|1010|1009|1009.1|1008.5|1010|1009|1009.1|1008.5|1
1649085560000|2022-04-04 15:19:20|1008.9|1007.9|1008.9|1007.9|1008.9|1007.9|1008.9|1007.9|3
1649085570000|2022-04-04 15:19:30|1008.6|1008|1008.8|1007.3|1008.9|1008.3|1008.2|1007|8
1649085580000|2022-04-04 15:19:40|1008.5|1007.5|1008.3|1007.3|1008.5|1007.7|1008|1007.3|3
1649085590000|2022-04-04 15:19:50|1008.8|1007.6|1008.6|1007.6|1008.8|1007.6|1008.6|1007.6|3
1649085600000|2022-04-04 15:20:00|1008.7|1007.7|1008.9|1008.3|1009.3|1008.3|1008.7|1007.7|0
1649085610000|2022-04-04 15:20:10|1008.6|1008|1008|1007.4|1008.6|1008|1008|1007.4|6
1649085620000|2022-04-04 15:20:20|1008.3|1007.3|1008|1007|1008.4|1007.4|1008|1006.8|2
1649085630000|2022-04-04 15:20:30|1007.9|1007.3|1007.6|1007|1008.1|1007.3|1007.6|1007|0
1649085640000|2022-04-04 15:20:40|1007.7|1007.1|1007.9|1007.3|1007.9|1007.3|1007.7|1007.1|0
1649085650000|2022-04-04 15:20:50|1007.8|1007.2|1009.6|1008.1|1009.6|1008.1|1007.8|1007.2|6
1649085660000|2022-04-04 15:21:00|1009.2|1008.6|1009.3|1008.7|1009.5|1008.7|1009.2|1008.5|6
1649085670000|2022-04-04 15:21:10|1009.1|1008.5|1008.9|1007.9|1009.1|1008.5|1008.9|1007.9|4
1649085680000|2022-04-04 15:21:20|||||||||4
1649085690000|2022-04-04 15:21:30|1008.8|1008.2|1008.9|1008.3|1008.9|1008.3|1008.8|1008.2|2
1649085700000|2022-04-04 15:21:40|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1
1649085710000|2022-04-04 15:21:50|1009.2||1009.2||1009.2||1009.2||4
1649085720000|2022-04-04 15:22:00|1009.1|1008.1|1009.6|1008.6|1009.6|1008.6|1009.1|1008.1|3
1649085730000|2022-04-04 15:22:10|||||||||2
1649085740000|2022-04-04 15:22:20|1009.5|1008.5|1009|1008|1009.5|1008.5|1009|1008|3
1649085750000|2022-04-04 15:22:30|1009.1|1008.1|1008.3|1007.7|1009.2|1008.4|1008.3|1007.5|6
1649085760000|2022-04-04 15:22:40|1008|1007|1008.3|1007.7|1008.5|1007.7|1008|1007|7
1649085770000|2022-04-04 15:22:50|1008.2|1007.6|1008.3|1007.7|1008.3|1007.7|1008.2|1007.6|0
1649085780000|2022-04-04 15:23:00|1008.2|1007.6|1008.1|1007.1|1008.2|1007.6|1007.9|1007|5
1649085790000|2022-04-04 15:23:10||1007.5||1007.5||1007.5||1007.5|0
1649085800000|2022-04-04 15:23:20|1008|1007.4|1007.9|1007.3|1008|1007.4|1007.9|1007.3|3
1649085810000|2022-04-04 15:23:30|1008.1|1007.5|1008.2|1007.2|1008.3|1007.5|1008.1|1007.2|1
1649085820000|2022-04-04 15:23:40|1008.1|1007.5|1008.5|1007.9|1008.5|1007.9|1008.1|1007.5|0
1649085830000|2022-04-04 15:23:50|1008.6|1008|1008.6|1008|1008.6|1008|1008.6|1008|2
1649085840000|2022-04-04 15:24:00|1008.5|1007.9|1008.1|1007.5|1008.6|1008|1007.9|1006.9|4
1649085850000|2022-04-04 15:24:10|1008.4|1007.4|1008.1|1007.5|1008.4|1007.5|1008.1|1007.3|0
1649085860000|2022-04-04 15:24:20|1008.4|1007.4|1008.5|1007.5|1008.5|1007.5|1008.4|1007.4|1
1649085870000|2022-04-04 15:24:30|1008.3|1007.7|1008.6|1008|1008.6|1008|1008.3|1007.6|2
1649085880000|2022-04-04 15:24:40|1008.7|1008.1|1008.6|1007.6|1008.7|1008.1|1008.6|1007.6|3
1649085890000|2022-04-04 15:24:50|1009|1007.5|1008.9|1007.9|1009|1007.9|1008.9|1007.5|5
1649085900000|2022-04-04 15:25:00|1009|1008|1009.6|1009|1009.9|1009.3|1009|1008|10
1649085910000|2022-04-04 15:25:10|1009.9|1008.4|1009.5|1008.5|1009.9|1008.5|1009.5|1008.3|1
1649085920000|2022-04-04 15:25:20|1009.4|1008.8|1009.7|1009.1|1009.8|1009.2|1009.4|1008.8|3
1649085930000|2022-04-04 15:25:30|1009.6|1009|1009.6|1009|1009.6|1009|1009.6|1009|1
1649085940000|2022-04-04 15:25:40|||||||||3
1649085950000|2022-04-04 15:25:50|1009.7|1009.1|1010|1008.5|1010.1|1009.1|1009.7|1008.5|3
1649085960000|2022-04-04 15:26:00|1010.1|1008.6|1009.1|1008.5|1010.1|1009.2|1009|1008.4|17
1649085970000|2022-04-04 15:26:10|1009.5|1008.9|1009.9|1008.9|1009.9|1009|1009.5|1008.9|6
1649085980000|2022-04-04 15:26:20|||||||||1
1649085990000|2022-04-04 15:26:30|1009.3|1008.7|1009.3|1008.7|1009.3|1008.7|1009.3|1008.7|3
1649086010000|2022-04-04 15:26:50|1009.2|1008.6|1008.5|1007.5|1009.2|1008.6|1008.4|1007.5|4
1649086020000|2022-04-04 15:27:00|1008.4|1007.4|1008.3|1007.7|1008.4|1007.7|1008.1|1007.1|2
1649086030000|2022-04-04 15:27:10|||||||||1
1649086050000|2022-04-04 15:27:30|1008.4|1007.8|1008.9|1007.9|1009|1008|1008.4|1007.8|0
1649086060000|2022-04-04 15:27:40|1009|1008|1008.9|1007.9|1009|1008|1008.9|1007.9|0
1649086070000|2022-04-04 15:27:50|1009.1|1008.1|1009.1|1008.1|1009.1|1008.1|1009.1|1008.1|2
1649086080000|2022-04-04 15:28:00|1008.9|1008.3|1008.3|1007.7|1008.9|1008.3|1008.3|1007.7|13
1649086090000|2022-04-04 15:28:10|1007.9|1007.3|1007.9|1006.9|1007.9|1007.3|1007.9|1006.9|4
1649086100000|2022-04-04 15:28:20|1008.1|1007.1|1008.8|1007.3|1008.8|1007.7|1008.1|1007.1|5
1649086110000|2022-04-04 15:28:30|1008.4|1007.4|1008.1|1007.5|1008.4|1007.6|1007.6|1007|5
1649086120000|2022-04-04 15:28:40|1008.3|1007.3|1007.9|1006.9|1008.5|1007.5|1007.9|1006.9|10
1649086130000|2022-04-04 15:28:50|||||||||1
1649086140000|2022-04-04 15:29:00|1007.8|1007.2|1008.1|1007.1|1008.6|1007.4|1007.7|1007|8
1649086150000|2022-04-04 15:29:10|1007.8|1007.2|1008.4|1007.4|1008.4|1007.4|1007.8|1007.2|6
1649086160000|2022-04-04 15:29:20|1008|1007|1008|1007|1008|1007|1008|1007|2
1649086170000|2022-04-04 15:29:30|1007.8|1007.2|1007.6|1007|1007.8|1007.2|1007.6|1007|55
1649086180000|2022-04-04 15:29:40|1007.4|1006.8|1006.8|1006.2|1007.4|1006.8|1006.6|1005.5|56
1649086190000|2022-04-04 15:29:50|1006.5|1005.9|1006.5|1005.5|1007|1005.9|1006.3|1005.3|10
1649086200000|2022-04-04 15:30:00|1006.3|1005.7|1006.2|1005.2|1006.3|1005.7|1006.2|1005.2|1
1649086210000|2022-04-04 15:30:10|1006|1005.4|1005.4|1004.4|1006|1005.4|1004.7|1004.1|9
1649086220000|2022-04-04 15:30:20|1005.3|1004.3|1005.3|1004.7|1005.4|1004.8|1005.2|1004.3|0
1649086230000|2022-04-04 15:30:30|1005.5|1004.5|1005.3|1004.7|1006|1004.9|1005.3|1004.5|7
1649086240000|2022-04-04 15:30:40|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1649086250000|2022-04-04 15:30:50|||||||||1
1649086260000|2022-04-04 15:31:00|1005|1004.5|1005|1004.4|1005.4|1004.5|1004.7|1003.5|13
1649086270000|2022-04-04 15:31:10|1004.9|1004.3|1005|1003.5|1005.1|1004.3|1004.7|1003.5|7
1649086280000|2022-04-04 15:31:20|1005.2|1004|1004.7|1003.7|1005.2|1004|1004.3|1003.5|13
1649086290000|2022-04-04 15:31:30|1004.5|1003.9|1004.2|1003.2|1004.5|1003.9|1004.2|1003.2|4
1649086300000|2022-04-04 15:31:40|1004|1003.4|1004.2|1003.2|1004.2|1003.4|1004|1003.2|9
1649086310000|2022-04-04 15:31:50|1004.5|1003|1004.6|1003.1|1004.7|1003.4|1003.8|1003|11
1649086320000|2022-04-04 15:32:00|1004.3|1003.3|1004.6|1003.1|1004.6|1003.4|1003.8|1003.1|8
1649086330000|2022-04-04 15:32:10|1004.3|1003.3|1004|1003|1004.3|1003.3|1004|1003|5
1649086340000|2022-04-04 15:32:20|1004.4|1002.9|1004.1|1003.1|1004.4|1003.1|1004.1|1002.9|12
1649086350000|2022-04-04 15:32:30|1004|1003|1004|1003|1004|1003|1004|1003|5
1649086360000|2022-04-04 15:32:40|||||||||2
1649086370000|2022-04-04 15:32:50|1003.8|1003.2|1003.9|1002.9|1003.9|1003.2|1003.3|1002.7|7
1649086380000|2022-04-04 15:33:00|||||||||12
1649086400000|2022-04-04 15:33:20|1003.6|1003|1002.3|1001.7|1003.6|1003|1002.3|1001.7|8
1649086410000|2022-04-04 15:33:30|1002.9|1001.9|1003.3|1002.3|1003.3|1002.3|1002.9|1001.7|2
1649086420000|2022-04-04 15:33:40|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|0
1649086430000|2022-04-04 15:33:50||1002.9||1002.9||1002.9||1002.9|1
1649086440000|2022-04-04 15:34:00|1003|1002.4|1003.5|1002.5|1003.6|1002.5|1003|1001.9|5
1649086450000|2022-04-04 15:34:10|1003.6|1002.6|1003.5|1002.9|1003.6|1002.9|1003.3|1002.6|2
1649086460000|2022-04-04 15:34:20|1003.9|1002.8|1003.8|1002.8|1003.9|1002.9|1003.8|1002.8|3
1649086470000|2022-04-04 15:34:30|1003.5|1002.9|1003.5|1002.9|1003.6|1003|1003.5|1002.9|1
1649086480000|2022-04-04 15:34:40|1003.6|1003|1003.8|1002.8|1003.8|1003|1003.6|1002.8|1
1649086490000|2022-04-04 15:34:50|1004|1003|1004|1003|1004.2|1003|1003.8|1002.7|2
1649086500000|2022-04-04 15:35:00|1003.9|1003.3|1003.9|1003.3|1003.9|1003.3|1003.9|1003.3|2
1649086510000|2022-04-04 15:35:10|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|1004.2|1003.2|2
1649086520000|2022-04-04 15:35:20|1004.3|1003.3|1004.1|1003.5|1004.3|1003.5|1004.1|1003.3|2
1649086530000|2022-04-04 15:35:30|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|0
1649086540000|2022-04-04 15:35:40|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1
1649086550000|2022-04-04 15:35:50|1004.2|1003.6|1003.7|1003.1|1004.2|1003.6|1003.6|1003|6
1649086590000|2022-04-04 15:36:30|||||||||3
1649086600000|2022-04-04 15:36:40|1004.2|1003.2|1004|1003.4|1004.5|1003.5|1004|1003.2|5
1649086610000|2022-04-04 15:36:50|||||||||1
1649086620000|2022-04-04 15:37:00|1004.1|1003.1|1004|1003.4|1004.1|1003.4|1003.9|1003.1|4
1649086630000|2022-04-04 15:37:10|1003.9|1003.3|1003.9|1003.3|1003.9|1003.3|1003.9|1003.3|0
1649086640000|2022-04-04 15:37:20|1004|1003|1003|1002.4|1004|1003|1003|1002.4|5
1649086650000|2022-04-04 15:37:30|1003.3|1002.3|1003|1002.4|1003.3|1002.4|1003|1002.3|2
1649086660000|2022-04-04 15:37:40|1003.3|1002.3|1004|1003|1004|1003|1003.3|1002.3|9
1649086690000|2022-04-04 15:38:10|1003.8|1003.2|1003.7|1002.2|1003.8|1003.2|1003|1002.2|2
1649086700000|2022-04-04 15:38:20|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|5
1649086710000|2022-04-04 15:38:30|1003.3|1002.7|1003.4|1002.4|1003.6|1002.7|1003.2|1002.4|0
1649086720000|2022-04-04 15:38:40|1003.6|1002.6|1003.1|1002.5|1003.6|1002.6|1003.1|1002.5|0
1649086730000|2022-04-04 15:38:50|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|0
1649086750000|2022-04-04 15:39:10|1003.9||1003.9||1003.9||1003.9||0
1649086760000|2022-04-04 15:39:20|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|1003.8|1002.8|0
1649086770000|2022-04-04 15:39:30|1003.9|1002.9|1003.7|1003.1|1003.9|1003.1|1003.7|1002.9|0
1649086780000|2022-04-04 15:39:40|1003.8|1002.8|1003.8|1002.8|1003.9|1002.9|1003.8|1002.8|10
1649086790000|2022-04-04 15:39:50|1003.9|1002.9|1003.5|1002.5|1003.9|1002.9|1003|1002.4|7
1649086800000|2022-04-04 15:40:00|1003.4|1002.4|1003.2|1002.6|1003.4|1002.6|1003|1002.3|1
1649086810000|2022-04-04 15:40:10|1003.1|1002.5|1003.2|1002.6|1003.3|1002.6|1003.1|1002.3|1
1649086830000|2022-04-04 15:40:30|1003.3|1002.7|1003.4|1002.4|1003.4|1002.7|1003.2|1002.4|2
1649086840000|2022-04-04 15:40:40|1003|1002.2|1002.8|1002.2|1003|1002.2|1002.8|1002.2|2
1649086850000|2022-04-04 15:40:50|1002.9|1002.3|1002.9|1002.3|1002.9|1002.3|1002.9|1002.3|2
1649086860000|2022-04-04 15:41:00|1003|1002.4|1003|1002.4|1003.3|1002.4|1003|1002.1|1
1649086870000|2022-04-04 15:41:10|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|0
1649086880000|2022-04-04 15:41:20|1003|1002|1003.2|1002.2|1003.5|1002.5|1003|1001.9|0
1649086910000|2022-04-04 15:41:50|1003|1002.4|1003|1002.4|1003|1002.4|1003|1002.4|0
1649086950000|2022-04-04 15:42:30|||||||||3
1649086960000|2022-04-04 15:42:40|1002.7|1002.1|1002.7|1002.1|1002.7|1002.1|1002.7|1002.1|4
1649086970000|2022-04-04 15:42:50|1003|1002.4|1004.1|1003.1|1004.1|1003.1|1003|1002.4|4
1649086980000|2022-04-04 15:43:00|1003.9|1003.3|1003.8|1003.2|1003.9|1003.3|1003.8|1003.2|10
1649086990000|2022-04-04 15:43:10|1003.7|1003.1|1003.5|1002.9|1003.7|1003.1|1003.5|1002.9|3
1649087000000|2022-04-04 15:43:20|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|1
1649087010000|2022-04-04 15:43:30|1003.5|1002.9|1004.1|1003.1|1004.1|1003.4|1003.5|1002.9|4
1649087020000|2022-04-04 15:43:40|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|1003.5|1002.9|10
1649087030000|2022-04-04 15:43:50|||||||||44
1649087040000|2022-04-04 15:44:00|1004.1|1003.1|1004|1003.4|1004.2|1003.4|1004|1003.1|4
1649087050000|2022-04-04 15:44:10|1003.9|1003.3|1004.1|1003.1|1004.1|1003.4|1003.9|1003.1|1
1649087060000|2022-04-04 15:44:20|1004|1003.4|1004.3|1003.7|1004.3|1003.7|1004|1003.4|5
1649087070000|2022-04-04 15:44:30|1004.2|1003.6|1004|1003.4|1004.2|1003.6|1004|1003.4|2
1649087080000|2022-04-04 15:44:40|||||||||4
1649087090000|2022-04-04 15:44:50|1003.9|1003.3|1004.4|1003.4|1004.4|1003.4|1003.9|1003.2|1
1649087100000|2022-04-04 15:45:00|1004||1004||1004||1004||2
1649087120000|2022-04-04 15:45:20|1003.5|1002.5|1003.1|1002.1|1003.5|1002.7|1003|1002.1|1
1649087130000|2022-04-04 15:45:30|1003.3|1001.8|1002.4|1001.4|1003.3|1001.9|1002.4|1001.4|14
1649087140000|2022-04-04 15:45:40|1002.3|1001.7|1002.7|1001.7|1002.7|1001.7|1002.3|1001.7|2
1649087150000|2022-04-04 15:45:50|1002.6|1001.6|1001.9|1000.9|1002.7|1001.9|1001.5|1000.9|4
1649087160000|2022-04-04 15:46:00|1001.7|1001.1|1002.3|1001.3|1002.5|1001.4|1001.7|1001|5
1649087170000|2022-04-04 15:46:10|1002.4|1001.4|1002|1001.4|1002.4|1001.5|1002|1001.4|0
1649087180000|2022-04-04 15:46:20|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|1002.1|1001.5|0
1649087190000|2022-04-04 15:46:30|1002.4|1001.4|1001.9|1001.3|1002.4|1001.4|1001.8|1001.2|4
1649087200000|2022-04-04 15:46:40|1001.8|1001.2|1002|1000.5|1002|1001.2|1001.3|1000.4|11
1649087210000|2022-04-04 15:46:50|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|1002.1|1000.6|1
1649087220000|2022-04-04 15:47:00|1001.7|1000.7|1001.8|1000.8|1002.1|1001|1001.5|1000.5|4
1649087230000|2022-04-04 15:47:10|1001.9|1000.9|1002|1001.4|1002|1001.4|1001.7|1000.9|0
1649087240000|2022-04-04 15:47:20|1002.2|1001.2|1002.1|1001.1|1002.2|1001.2|1002.1|1001.1|0
1649087250000|2022-04-04 15:47:30|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|2
1649087260000|2022-04-04 15:47:40|1002.3|1001.7|1002.5|1001.5|1002.5|1001.7|1002.3|1001.5|1
1649087270000|2022-04-04 15:47:50|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|1002.3|1001.7|0
1649087280000|2022-04-04 15:48:00|1002.5|1001.5|1003.4|1002.4|1003.7|1002.4|1002.5|1001.5|6
1649087290000|2022-04-04 15:48:10|||||||||10
1649087300000|2022-04-04 15:48:20|1003.2|1002.6|1003.8|1003.2|1004.2|1003.2|1003.2|1002.5|1
1649087310000|2022-04-04 15:48:30|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1003.2|1002.2|1
1649087320000|2022-04-04 15:48:40|1003.4|1002.4|1003.5|1002.9|1004.1|1002.9|1003.4|1002.4|2
1649087330000|2022-04-04 15:48:50|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|1003.7|1002.7|0
1649087340000|2022-04-04 15:49:00|1003.3|1002.3|1003.4|1002.4|1003.4|1002.4|1003.2|1002.2|2
1649087350000|2022-04-04 15:49:10|1003.6|1002.1|1003.1|1002.1|1003.6|1002.3|1002.9|1001.9|1
1649087360000|2022-04-04 15:49:20|1002.9|1002.3|1003.3|1002.3|1003.3|1002.4|1002.6|1001.7|2
1649087370000|2022-04-04 15:49:30|1003.4|1002.4|1002.9|1001.9|1003.5|1002.5|1002.9|1001.9|0
1649087380000|2022-04-04 15:49:40|1002.7|1002.1|1003|1002|1003.1|1002.3|1002.7|1002|1
1649087390000|2022-04-04 15:49:50|1002.9|1002.3|1003.5|1002.5|1003.5|1002.5|1002.7|1002.1|1
1649087400000|2022-04-04 15:50:00|1003.6|1002.1|1003.2|1002.6|1003.6|1002.6|1003.2|1002.1|0
1649087410000|2022-04-04 15:50:10|1003.3|1002.7|1003.7|1003.1|1003.9|1003.1|1003.3|1002.4|12
1649087420000|2022-04-04 15:50:20|1003.9|1002.9|1004.6|1003.1|1004.6|1003.1|1003.9|1002.9|4
1649087430000|2022-04-04 15:50:30|1004.3|1003.7|1004.7|1004.1|1004.7|1004.1|1004.3|1003.7|2
1649087440000|2022-04-04 15:50:40|1004.6|1004|1004.8|1004.2|1004.8|1004.2|1004.6|1004|2
1649087450000|2022-04-04 15:50:50|1004.7|1004.1|1004.3|1003.7|1004.7|1004.1|1004.3|1003.7|4
1649087460000|2022-04-04 15:51:00|1004.5|1003.5|1004.7|1003.7|1004.7|1004.1|1004.5|1003.5|1
1649087470000|2022-04-04 15:51:10|1004.6|1003.6|1004.4|1003.8|1004.6|1003.8|1004.4|1003.6|0
1649087480000|2022-04-04 15:51:20|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|1004.3|1003.7|0
1649087490000|2022-04-04 15:51:30|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|0
1649087500000|2022-04-04 15:51:40|||||||||1
1649087510000|2022-04-04 15:51:50|||||||||2
1649087520000|2022-04-04 15:52:00|1005.9|1004.9|1006.6|1005.6|1006.6|1005.7|1005.9|1004.9|2
1649087530000|2022-04-04 15:52:10|1006.5|1005.5|1006.1|1005.1|1006.5|1005.5|1006.1|1005.1|0
1649087540000|2022-04-04 15:52:20|1006.2|1005.2|1006.3|1005.3|1006.4|1005.5|1006.1|1005.2|3
1649087550000|2022-04-04 15:52:30|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|1006.1|1005.5|0
1649087560000|2022-04-04 15:52:40|1006.8|1006.2|1007|1006|1007.4|1006.4|1006.4|1005.6|21
1649087570000|2022-04-04 15:52:50|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1
1649087580000|2022-04-04 15:53:00|1007.2|1005.7|1006.9|1006.3|1007.5|1006.3|1006.9|1005.7|1
1649087590000|2022-04-04 15:53:10|1006.8|1006.2|1006.7|1006.1|1006.8|1006.2|1006.7|1006.1|0
1649087600000|2022-04-04 15:53:20|1006.8|1005.8|1006.5|1005.5|1006.8|1005.8|1006.3|1005.5|2
1649087620000|2022-04-04 15:53:40||1005.9||1005.9||1005.9||1005.9|1
1649087640000|2022-04-04 15:54:00|1006.4|1005.8|1006.3|1005.7|1006.4|1005.8|1006.3|1005.7|5
1649087650000|2022-04-04 15:54:10|1006.9|1005.9|1007.2|1005.7|1007.2|1005.9|1006.9|1005.7|6
1649087660000|2022-04-04 15:54:20|1007|1006|1007.4|1006.4|1007.4|1006.4|1007|1006|4
1649087690000|2022-04-04 15:54:50|1007.7|1006.2|1007.9|1006.4|1007.9|1006.9|1007.5|1006.2|5
1649087700000|2022-04-04 15:55:00|1007.6|1006.6|1007.1|1006.5|1007.6|1006.6|1007.1|1006.5|4
1649087710000|2022-04-04 15:55:10|1006.7|1006.1|1007.1|1006.5|1007.2|1006.5|1006.6|1006|3
1649087730000|2022-04-04 15:55:30|1007.3|1006.3|1007.4|1006.8|1007.7|1006.9|1007.3|1006.2|7
1649087740000|2022-04-04 15:55:40|1007.5|1006.9|1007.7|1006.7|1007.7|1006.9|1007.5|1006.7|1
1649087760000|2022-04-04 15:56:00|1007.8|1006.8|1007.7|1006.7|1007.8|1006.9|1007.5|1006.7|2
1649087770000|2022-04-04 15:56:10|1007.6|1007|1008.3|1007.3|1008.5|1007.9|1007.6|1007|4
1649087780000|2022-04-04 15:56:20|1008.4|1007.4|1008.3|1007.7|1008.4|1007.7|1008.2|1007.4|0
1649087790000|2022-04-04 15:56:30|1008.9|1007.9|1009.4|1008.4|1009.4|1008.4|1008.7|1007.9|5
1649087800000|2022-04-04 15:56:40|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|1009.5|1008.5|0
1649087810000|2022-04-04 15:56:50|1009.1|1008.1|1009|1008|1009.1|1008.1|1009|1008|9
1649087820000|2022-04-04 15:57:00|1009.1|1008.1|1008.8|1008.2|1009.1|1008.2|1008.8|1007.9|1
1649087830000|2022-04-04 15:57:10|1009.6|1008.1|1009.4|1008.4|1009.6|1008.4|1009.4|1008.1|1
1649087840000|2022-04-04 15:57:20|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|0
1649087850000|2022-04-04 15:57:30|1009|1008.4|1009.9|1008.9|1009.9|1008.9|1009|1008.3|4
1649087860000|2022-04-04 15:57:40|1009.7|1009.1|1009.4|1008.8|1009.8|1009.2|1009.4|1008.8|5
1649087870000|2022-04-04 15:57:50|1009.5|1008.9|1009.4|1008.8|1009.5|1008.9|1009.4|1008.8|4
1649087880000|2022-04-04 15:58:00|1009.5|1008.9|1009.5|1008.9|1009.8|1008.9|1009.4|1008.8|2
1649087890000|2022-04-04 15:58:10|1009.4|1008.8|1009.2|1008.2|1009.4|1008.8|1008.9|1008.2|6
1649087900000|2022-04-04 15:58:20|1009.3|1008.3|1009|1008|1009.3|1008.3|1008.8|1007.8|0
1649087910000|2022-04-04 15:58:30|||||||||9
1649087920000|2022-04-04 15:58:40|1009.1|1008.1|1009|1008.4|1009.1|1008.4|1009|1008.1|0
1649087930000|2022-04-04 15:58:50|1009.1|1008.1|1009.4|1008.4|1009.4|1008.4|1008.7|1008.1|2
1649087940000|2022-04-04 15:59:00|1009.2|1008.6|1009.5|1008.5|1009.5|1008.6|1009.2|1008.5|2
1649087950000|2022-04-04 15:59:10|1009.3|1008.7|1009|1008|1009.3|1008.7|1008.8|1008|2
1649087960000|2022-04-04 15:59:20|1009.4|1008.4|1009.3|1008.3|1009.4|1008.4|1009.3|1008.3|0
1649087970000|2022-04-04 15:59:30|1009|1008.4|1008.9|1008.3|1009|1008.4|1008.9|1008.3|0
1649087980000|2022-04-04 15:59:40|1009.2|1008.6|1009.4|1008.8|1009.5|1008.8|1009.2|1008.5|5
1649087990000|2022-04-04 15:59:50|1009.5|1008.9|1009.4|1008.8|1009.5|1008.9|1009.4|1008.8|1
1649088000000|2022-04-04 16:00:00|1009.5|1008.5|1010|1009|1010|1009.3|1009.5|1008.5|2
1649088020000|2022-04-04 16:00:20|1009.7|1009.1|1009.5|1008.5|1009.7|1009.1|1009.5|1008.5|4
1649088030000|2022-04-04 16:00:30|1009.3|1008.3|1009.3|1008.3|1009.3|1008.4|1009|1008.1|5
1649088040000|2022-04-04 16:00:40|1009|1008|1008.3|1007.7|1009.3|1008.2|1008.3|1007.7|7
1649088050000|2022-04-04 16:00:50|1008.5|1007.5|1008.2|1007.6|1008.5|1007.7|1008.2|1007.5|4
1649088060000|2022-04-04 16:01:00|1008.1|1007.5|1007.4|1006.8|1008.1|1007.5|1007.4|1006.8|13
1649088070000|2022-04-04 16:01:10|1007.5|1006.9|1007.8|1007.2|1007.8|1007.2|1007.3|1006.7|15
1649088080000|2022-04-04 16:01:20|1007.7|1007.1|1007.7|1007.1|1007.8|1007.2|1007.7|1007.1|1
1649088090000|2022-04-04 16:01:30|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|2
1649088100000|2022-04-04 16:01:40|1007.7|1007.1|1007.8|1007.2|1007.8|1007.2|1007.7|1007.1|3
1649088120000|2022-04-04 16:02:00|1007.2|1006.6|1006.7|1006.1|1007.2|1006.6|1006.7|1005.8|5
1649088130000|2022-04-04 16:02:10|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|0
1649088140000|2022-04-04 16:02:20|1006.5|1005.9|1006.2|1005.6|1006.5|1005.9|1006.2|1005.5|4
1649088150000|2022-04-04 16:02:30|1006.3|1005.7|1006.6|1005.6|1006.6|1005.7|1006.3|1005.6|2
1649088160000|2022-04-04 16:02:40|1006.5|1005.9|1007.4|1005.9|1007.4|1006.4|1006.5|1005.9|4
1649088170000|2022-04-04 16:02:50|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1007.1|1006.1|1
1649088180000|2022-04-04 16:03:00|1007|1006|1007|1006|1007|1006.3|1006.9|1006|2
1649088190000|2022-04-04 16:03:10|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|0
1649088200000|2022-04-04 16:03:20|1007.7|1006.2|1007.7|1006.2|1007.7|1006.2|1007.7|1006.2|0
1649088210000|2022-04-04 16:03:30|||||||||2
1649088220000|2022-04-04 16:03:40|1007.5|1006.5|1007.9|1006.4|1007.9|1006.6|1007.5|1006.4|1
1649088240000|2022-04-04 16:04:00|1007.7|1006.7|1008|1007|1008|1007.1|1007.6|1006.7|1
1649088250000|2022-04-04 16:04:10|1008.1|1007.1|1008.4|1007.4|1008.4|1007.4|1008.1|1007.1|4
1649088260000|2022-04-04 16:04:20|1008.1|1007.5|1008|1007|1008.1|1007.5|1007.7|1007|8
1649088270000|2022-04-04 16:04:30|1007.6||1007.6||1007.6||1007.6||2
1649088280000|2022-04-04 16:04:40|1008|1007.4|1008.2|1007.2|1008.3|1007.4|1008|1007.2|8
1649088290000|2022-04-04 16:04:50|1008.1|1007.5|1008.7|1007.7|1008.7|1007.7|1008.1|1007.5|4
1649088300000|2022-04-04 16:05:00|1008.5|1007.9|1008.7|1008.1|1009|1008.1|1008.5|1007.9|2
1649088310000|2022-04-04 16:05:10|1008.8|1008.2|1009.5|1008.5|1009.5|1008.5|1008.8|1008.2|3
1649088320000|2022-04-04 16:05:20|||||||||2
1649088350000|2022-04-04 16:05:50|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|3
1649088360000|2022-04-04 16:06:00|1009.5|1008.5|1010|1009|1010|1009|1009.2|1008.3|36
1649088370000|2022-04-04 16:06:10|1009.8|1009.2|1009.9|1009.3|1009.9|1009.3|1009.8|1009.2|4
1649088380000|2022-04-04 16:06:20|1010|1009.4|1009.9|1009.3|1010|1009.4|1009.8|1009.2|5
1649088390000|2022-04-04 16:06:30|1009.8|1009.2|1009.6|1009|1009.8|1009.2|1009.6|1009|11
1649088400000|2022-04-04 16:06:40|1009.4|1008.8|1009.5|1008.5|1009.5|1008.8|1009|1008.3|9
1649088410000|2022-04-04 16:06:50|1009.3|1008.7|1010|1009|1010|1009|1009.3|1008.7|2
1649088420000|2022-04-04 16:07:00|1009.5|1008.9|1009.4|1008.4|1009.5|1008.9|1008.8|1008.2|8
1649088430000|2022-04-04 16:07:10|1009||1009.4||1009.4||1009||1
1649088440000|2022-04-04 16:07:20|1009.5|1008.5|1009.5|1008.5|1009.5|1008.8|1009.4|1008.5|1
1649088460000|2022-04-04 16:07:40|1009.1|1008.3|1009.3|1008.3|1009.3|1008.3|1009.1|1008.3|0
1649088470000|2022-04-04 16:07:50|1009.1|1008.5|1009|1008.4|1009.1|1008.5|1009|1008.4|0
1649088480000|2022-04-04 16:08:00|1009.2|1008.2|1009.5|1008.5|1009.5|1008.5|1008.6|1008|6
1649088490000|2022-04-04 16:08:10|1009.1|1008.4|1009.5|1008.5|1009.5|1008.6|1009.1|1008.4|4
1649088500000|2022-04-04 16:08:20|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|0
1649088510000|2022-04-04 16:08:30|1009|1008.4|1009.2|1008.6|1009.2|1008.6|1009|1008.4|0
1649088520000|2022-04-04 16:08:40|1009.3|1008.7|1009.5|1008.9|1009.5|1008.9|1009.3|1008.7|1
1649088530000|2022-04-04 16:08:50|1009.3|1008.7|1009.7|1008.7|1009.7|1008.7|1009.3|1008.5|3
1649088540000|2022-04-04 16:09:00|1009.5|1008.9|1009.3|1008.7|1009.5|1008.9|1009.3|1008.7|3
1649088560000|2022-04-04 16:09:20|1009|1008.4|1008.9|1008.3|1009|1008.4|1008.9|1007.9|6
1649088570000|2022-04-04 16:09:30|1008.8|1008.2|1008.9|1008.3|1009.2|1008.3|1008.8|1008.2|3
1649088580000|2022-04-04 16:09:40|1009.2|1008.2|1009.5|1008.5|1009.5|1008.5|1009.2|1008.2|2
1649088590000|2022-04-04 16:09:50|1009|1008.4|1009|1008.4|1009|1008.4|1009|1008.4|0
1649088600000|2022-04-04 16:10:00|1008.9|1008.3|1009.3|1008.7|1009.5|1008.7|1008.9|1008.3|1
1649088610000|2022-04-04 16:10:10|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1
1649088620000|2022-04-04 16:10:20|1009|1008.4|1009|1008.4|1009|1008.4|1009|1008.4|4
1649088630000|2022-04-04 16:10:30|1008.8|1008.2|1009.1|1008.5|1009.5|1008.5|1008.8|1007.9|18
1649088640000|2022-04-04 16:10:40|1009|1008.4|1008.9|1008.3|1009|1008.4|1008.9|1008.3|1
1649088650000|2022-04-04 16:10:50|1008.8|1008.2|1008.5|1007.5|1008.8|1008.2|1008.5|1007.5|2
1649088660000|2022-04-04 16:11:00|1008.2|1007.6|1008.8|1007.8|1008.8|1007.8|1008.2|1007.2|3
1649088670000|2022-04-04 16:11:10|||||||||1
1649088700000|2022-04-04 16:11:40|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|0
1649088710000|2022-04-04 16:11:50|||||||||1
1649088720000|2022-04-04 16:12:00|1008.6|1007.6|1008.2|1007.6|1008.6|1007.6|1008.1|1007.5|6
1649088730000|2022-04-04 16:12:10|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1
1649088740000|2022-04-04 16:12:20|1009|1008|1009|1008|1009|1008|1009|1008|4
1649088750000|2022-04-04 16:12:30|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|1008.9|1008.3|11
1649088760000|2022-04-04 16:12:40|1009.5|1008.5|1008.7|1007.7|1009.9|1008.5|1008.5|1007.4|11
1649088770000|2022-04-04 16:12:50|1008.9|1007.4|1008.9|1007.4|1008.9|1007.4|1008.9|1007.4|0
1649088780000|2022-04-04 16:13:00|1008.7|1007.7|1008.7|1007.7|1008.7|1008|1008.6|1007.7|0
1649088790000|2022-04-04 16:13:10|1008.4|1007.8|1008.1|1007.5|1008.4|1007.8|1008.1|1007.5|1
1649088800000|2022-04-04 16:13:20|1008.3|1007.7|1008.3|1007.7|1008.4|1007.8|1008.3|1007.7|13
1649088810000|2022-04-04 16:13:30|1008.1|1007.5|1008.5|1007.5|1008.5|1007.5|1008.1|1007.4|1
1649088820000|2022-04-04 16:13:40|1008|1007.4|1008|1007.4|1008|1007.4|1008|1007.4|4
1649088830000|2022-04-04 16:13:50|1008.1|1007.5|1008|1007.4|1008.5|1007.7|1008|1007.4|2
1649088840000|2022-04-04 16:14:00|1007.9|1007.3|1007.5|1006.5|1007.9|1007.3|1007.4|1006.5|1
1649088850000|2022-04-04 16:14:10|1007.3|1006.7|1007.6|1007|1007.9|1007|1007.2|1006.6|5
1649088860000|2022-04-04 16:14:20|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|2
1649088870000|2022-04-04 16:14:30|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|2
1649088880000|2022-04-04 16:14:40|1007.1|1006.5|1007.3|1006.7|1007.3|1006.7|1007|1006.4|10
1649088890000|2022-04-04 16:14:50|1007.4|1006.8|1007.5|1006.9|1007.5|1006.9|1007.4|1006.8|3
1649088900000|2022-04-04 16:15:00|1007.4|1006.8|1007.3|1006.3|1007.4|1006.8|1007.3|1006.3|2
1649088910000|2022-04-04 16:15:10|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1
1649088920000|2022-04-04 16:15:20|1007.1|1006.5|1006.9|1006.3|1007.1|1006.5|1006.8|1006.2|7
1649088930000|2022-04-04 16:15:30|1006.8|1006.2|1007.5|1006.5|1007.5|1006.7|1006.8|1006|4
1649088940000|2022-04-04 16:15:40|1007.3|1006.7|1007.7|1006.7|1007.7|1006.7|1007.3|1006.6|2
1649088950000|2022-04-04 16:15:50|1007.6|1006.6|1007.8|1006.8|1007.8|1006.8|1007.6|1006.6|0
1649088960000|2022-04-04 16:16:00|1007.9|1007.3|1007.8|1007.2|1007.9|1007.3|1007.8|1007.2|17
1649088980000|2022-04-04 16:16:20|||||||||1
1649089030000|2022-04-04 16:17:10|1007.9|1007.3|1008.5|1007|1008.5|1007.4|1007.9|1007|17
1649089040000|2022-04-04 16:17:20|1008.1|1007.1|1008.3|1007.3|1008.3|1007.3|1008.1|1007.1|1
1649089050000|2022-04-04 16:17:30|1008|1007.4|1008.5|1007.9|1008.5|1007.9|1008|1007.3|5
1649089060000|2022-04-04 16:17:40|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1
1649089070000|2022-04-04 16:17:50|1008.3|1007.3|1008.3|1007.3|1008.3|1007.4|1007.9|1007.2|2
1649089080000|2022-04-04 16:18:00|1008|1007.4|1008|1007.4|1008|1007.4|1008|1007.4|0
1649089090000|2022-04-04 16:18:10|1008.2|1007.2|1008|1007.4|1008.3|1007.4|1008|1007.2|0
1649089110000|2022-04-04 16:18:30|1008.3|1007.3|1008.3|1007.3|1008.3|1007.4|1008|1007.3|1
1649089120000|2022-04-04 16:18:40|1008|1007.4|1008.3|1007.3|1008.3|1007.4|1008|1007.3|1
1649089130000|2022-04-04 16:18:50|||||||||1
1649089140000|2022-04-04 16:19:00|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|2
1649089160000|2022-04-04 16:19:20|||||||||2
1649089170000|2022-04-04 16:19:30|1008.3|1007.7|1008.5|1007.5|1008.5|1007.7|1008.3|1007.5|1
1649089180000|2022-04-04 16:19:40||1007.9||1007.9||1007.9||1007.9|7
1649089190000|2022-04-04 16:19:50|1007.7|1007.1|1007.8|1007.2|1007.9|1007.3|1007.7|1007.1|4
1649089200000|2022-04-04 16:20:00|1007.7|1007.1|1007.3|1006.3|1007.7|1007.1|1007.2|1006.3|3
1649089210000|2022-04-04 16:20:10|1007|1006.4|1007.5|1006.5|1007.6|1006.6|1007|1006.4|2
1649089220000|2022-04-04 16:20:20|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|0
1649089230000|2022-04-04 16:20:30|1007.3|1006.3|1007.2|1006.2|1007.4|1006.3|1006.9|1005.8|0
1649089240000|2022-04-04 16:20:40|1007|1006|1007|1006|1007|1006|1006.9|1005.9|7
1649089250000|2022-04-04 16:20:50|1006.9|1005.9|1006.5|1005.9|1006.9|1005.9|1006.5|1005.9|0
1649089270000|2022-04-04 16:21:10|||||||||11
1649089280000|2022-04-04 16:21:20|1006.8|1005.8|1006.9|1005.9|1006.9|1005.9|1006.8|1005.8|2
1649089290000|2022-04-04 16:21:30|1007|1006|1006.7|1006.1|1007.5|1006.2|1006.7|1006|0
1649089300000|2022-04-04 16:21:40|||||||||16
1649089310000|2022-04-04 16:21:50|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|1006.5|1005.9|2
1649089340000|2022-04-04 16:22:20|||||||||1
1649089350000|2022-04-04 16:22:30|1006.1|1005.5|1006.8|1005.8|1006.8|1005.8|1006|1005.2|6
1649089360000|2022-04-04 16:22:40|1007|1006|1006.8|1006.2|1007|1006.2|1006.8|1006|0
1649089390000|2022-04-04 16:23:10|1007.3|1005.8|1007.7|1007.1|1007.7|1007.1|1007.3|1005.8|16
1649089400000|2022-04-04 16:23:20|1007.4|1006.4|1007.8|1006.8|1007.8|1006.9|1007.4|1006.4|2
1649089410000|2022-04-04 16:23:30|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|0
1649089430000|2022-04-04 16:23:50|1007.8|1007.2|1008|1007|1008|1007.2|1007.8|1007|8
1649089440000|2022-04-04 16:24:00|1008.2|1007.4|1008|1007.4|1008.3|1007.4|1008|1007.2|1
1649089460000|2022-04-04 16:24:20|1007.9|1007.3|1007.3|1006.7|1007.9|1007.3|1007.3|1006.7|6
1649089470000|2022-04-04 16:24:30|1007.2|1006.6|1007.3|1006.7|1007.3|1006.7|1007.2|1006.6|2
1649089480000|2022-04-04 16:24:40|1007.2|1006.6|1007|1006.4|1007.5|1006.6|1007|1006.4|5
1649089490000|2022-04-04 16:24:50|||||||||1
1649089500000|2022-04-04 16:25:00|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1
1649089510000|2022-04-04 16:25:10|1006.9|1005.9|1005.9|1005.3|1006.9|1005.9|1005.9|1005.1|5
1649089520000|2022-04-04 16:25:20|1006.3|1005.7|1006.7|1005.7|1006.7|1005.8|1006.2|1005.6|63
1649089530000|2022-04-04 16:25:30|1006.5|1005.9|1007|1006|1007.2|1006.2|1006.4|1005.8|9
1649089550000|2022-04-04 16:25:50|1007.1|1006.1|1006.9|1006.3|1007.2|1006.4|1006.9|1006.1|0
1649089560000|2022-04-04 16:26:00|1006.8|1005.8|1006.7|1005.7|1006.8|1005.8|1006.7|1005.7|3
1649089570000|2022-04-04 16:26:10|1006.9|1005.4|1006.7|1005.7|1006.9|1005.9|1006.4|1005.4|0
1649089580000|2022-04-04 16:26:20|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|1006.9|1006.3|3
1649089610000|2022-04-04 16:26:50|1006.5|1005.9|1006.9|1006.3|1006.9|1006.3|1006.5|1005.8|6
1649089620000|2022-04-04 16:27:00|1007.1|1006.1|1007.7|1007.1|1007.8|1007.1|1007.1|1006.1|4
1649089630000|2022-04-04 16:27:10|1008.4|1006.9|1007.5|1006.5|1008.4|1007.4|1007.2|1006.3|4
1649089640000|2022-04-04 16:27:20|1007.7|1006.2|1007.7|1006.2|1007.7|1006.5|1007.5|1006.2|2
1649089650000|2022-04-04 16:27:30|1007.4|1006.4|1007|1006.4|1007.4|1006.5|1007|1006.4|0
1649089660000|2022-04-04 16:27:40|1006.8|1006.2|1006.7|1005.7|1006.8|1006.2|1006.7|1005.7|3
1649089670000|2022-04-04 16:27:50|1006.4|1005.8|1006.5|1005.5|1006.5|1005.8|1006.4|1005.5|4
1649089680000|2022-04-04 16:28:00|1006.4|1005.4|1006.2|1005.6|1006.4|1005.7|1006.1|1005.3|6
1649089690000|2022-04-04 16:28:10|1006.1|1005.5|1006.2|1005.6|1006.2|1005.6|1006.1|1005.5|3
1649089710000|2022-04-04 16:28:30|||||||||1
1649089720000|2022-04-04 16:28:40|1006|1005.4|1006.4|1005.4|1006.4|1005.4|1005.8|1005.2|21
1649089730000|2022-04-04 16:28:50|1006.2|1005.6|1005.7|1005.1|1006.5|1005.6|1005.6|1005|15
1649089740000|2022-04-04 16:29:00|1006|1005|1006|1005|1006|1005.2|1005.8|1005|2
1649089750000|2022-04-04 16:29:10|1006.4|1005.4|1006.2|1005.2|1006.4|1005.4|1006.2|1005.2|0
1649089760000|2022-04-04 16:29:20|1006.3|1005.3|1007|1006|1007|1006|1006|1005.3|1
1649089770000|2022-04-04 16:29:30|1007.1|1006.1|1006.7|1006.1|1007.1|1006.2|1006.7|1006|1
1649089780000|2022-04-04 16:29:40|1006.8|1006.2|1007.5|1006|1007.5|1006.4|1006.8|1006|4
1649089790000|2022-04-04 16:29:50|1007.4|1006.4|1008.1|1007.1|1008.3|1007.1|1007.3|1006.4|3
1649089800000|2022-04-04 16:30:00|1008|1007.4|1008|1007.4|1008.8|1007.9|1008|1007.2|8
1649089820000|2022-04-04 16:30:20|1008.3|1007.3|1008.2|1007.6|1008.3|1007.6|1008.2|1007.3|1
1649089830000|2022-04-04 16:30:30|1008.1|1007.5|1008|1007|1008.1|1007.5|1007.8|1007|2
1649089840000|2022-04-04 16:30:40|1007.8|1007.2|1008.3|1007.3|1008.4|1007.4|1007.8|1006.9|1
1649089850000|2022-04-04 16:30:50|1008.4|1007.4|1008|1007.4|1008.4|1007.4|1008|1007.4|0
1649089860000|2022-04-04 16:31:00|1007.7|1007.1|1008|1007|1008|1007.1|1007.7|1007|4
1649089870000|2022-04-04 16:31:10|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|0
1649089880000|2022-04-04 16:31:20|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1
1649089910000|2022-04-04 16:31:50|1007.8|1006.8|1007.7|1007.1|1007.8|1007.1|1007.7|1006.8|4
1649089920000|2022-04-04 16:32:00|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|1
1649089930000|2022-04-04 16:32:10|1007.4|1006.8|1007.6|1006.6|1007.6|1006.8|1007|1006|7
1649089940000|2022-04-04 16:32:20|1007.7|1006.7|1007.7|1006.7|1007.7|1006.7|1007.7|1006.7|1
1649089950000|2022-04-04 16:32:30|1007.8|1006.8|1008|1007.4|1008|1007.4|1007.7|1006.8|7
1649089980000|2022-04-04 16:33:00|1007.9|1007.3|1008|1007.4|1008|1007.4|1007.8|1007.2|4
1649089990000|2022-04-04 16:33:10|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|2
1649090000000|2022-04-04 16:33:20|||||||||1
1649090010000|2022-04-04 16:33:30|1008|1007|1008|1007|1008|1007|1008|1007|0
1649090020000|2022-04-04 16:33:40|1008.1|1007.1|1008.1|1007.1|1008.1|1007.1|1008.1|1007.1|0
1649090030000|2022-04-04 16:33:50|1008|1007|1008|1007|1008|1007|1008|1007|0
1649090060000|2022-04-04 16:34:20|1007.8|1007.2|1008.2|1007.6|1008.2|1007.6|1007.8|1007.2|1
1649090070000|2022-04-04 16:34:30|1008.3|1007.7|1008.2|1007.6|1008.3|1007.7|1008.2|1007.6|0
1649090080000|2022-04-04 16:34:40|||||||||8
1649090100000|2022-04-04 16:35:00|1008.3|1007.7|1007.7|1007.1|1008.4|1007.8|1007.7|1007.1|5
1649090110000|2022-04-04 16:35:10|1008|1007|1007.9|1007.3|1008|1007.3|1007.9|1007|2
1649090140000|2022-04-04 16:35:40|1008|1007.4|1008.1|1007.5|1008.1|1007.5|1008|1007.4|1
1649090160000|2022-04-04 16:36:00|1008.4|1007.8|1008.4|1007.4|1008.4|1007.8|1008.4|1007.4|7
1649090170000|2022-04-04 16:36:10|1008.1|1007.5|1008|1007.4|1008.1|1007.5|1008|1007.4|1
1649090180000|2022-04-04 16:36:20|1008.3|1007.3|1008|1007.4|1008.3|1007.4|1008|1007.3|0
1649090190000|2022-04-04 16:36:30|1008.1|1007.5|1008.4|1007.4|1008.4|1007.5|1008.1|1007.4|0
1649090200000|2022-04-04 16:36:40|1008||1008||1008||1008||0
1649090220000|2022-04-04 16:37:00|1008.1|1007.5|1008.2|1007.6|1008.2|1007.6|1008.1|1007.5|1
1649090250000|2022-04-04 16:37:30|||||||||2
1649090260000|2022-04-04 16:37:40|1008|1007.4|1008.4|1007.4|1008.4|1007.4|1008|1007.3|3
1649090270000|2022-04-04 16:37:50|||||||||1
1649090300000|2022-04-04 16:38:20|1008.3|1007.3|1008|1007.4|1008.3|1007.4|1008|1007.3|0
1649090310000|2022-04-04 16:38:30|1007.9|1007.3|1008|1007.4|1008|1007.4|1007.9|1007.3|1
1649090320000|2022-04-04 16:38:40|1008.1|1007.5|1008|1007.4|1008.1|1007.5|1008|1007.4|3
1649090340000|2022-04-04 16:39:00|1008.1|1007.5|1008.2|1007.6|1008.2|1007.6|1008.1|1007.5|8
1649090350000|2022-04-04 16:39:10|1008.3|1007.7|1008.2|1007.6|1008.4|1007.8|1008|1007.4|15
1649090360000|2022-04-04 16:39:20|||||||||1
1649090390000|2022-04-04 16:39:50|||||||||3
1649090410000|2022-04-04 16:40:10|1008.3|1007.7|1009|1008.4|1009|1008.4|1008.3|1007.7|9
1649090420000|2022-04-04 16:40:20|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|1009.1|1008.5|2
1649090430000|2022-04-04 16:40:30|1009.4|1008.4|1009.6|1009|1009.7|1009|1009.4|1008.4|2
1649090450000|2022-04-04 16:40:50|1008.9|1008.3|1008.5|1007.5|1008.9|1008.3|1008.2|1007.5|6
1649090460000|2022-04-04 16:41:00||1007.9||1007.9||1007.9||1007.9|0
1649090470000|2022-04-04 16:41:10|1008.6|1008|1009.2|1007.7|1009.2|1008.1|1008.5|1007.7|2
1649090490000|2022-04-04 16:41:30|1009|1008|1008.8|1007.8|1009|1008|1008.5|1007.8|4
1649090500000|2022-04-04 16:41:40|1008.5|1007.9|1008.5|1007.5|1008.5|1007.9|1008.3|1007.5|1
1649090510000|2022-04-04 16:41:50|1008.3|1007.7|1008.5|1007.5|1008.6|1007.7|1008.3|1007.5|6
1649090520000|2022-04-04 16:42:00|||||||||2
1649090530000|2022-04-04 16:42:10|1008.3|1007.7|1008.3|1007.7|1008.3|1007.7|1008.3|1007.7|0
1649090540000|2022-04-04 16:42:20|1008|1007.4|1007.5|1006.5|1008|1007.4|1007.5|1006.5|5
1649090550000|2022-04-04 16:42:30|1007.6|1006.6|1007.5|1006.9|1007.6|1006.9|1007.5|1006.5|0
1649090560000|2022-04-04 16:42:40|||||||||1
1649090580000|2022-04-04 16:43:00|1007.2|1006.6|1006.5|1005.9|1007.2|1006.6|1006.5|1005.5|3
1649090590000|2022-04-04 16:43:10|||||||||1
1649090600000|2022-04-04 16:43:20|1006.7|1005.2|1006.3|1005.7|1006.7|1005.7|1006.3|1005.2|51
1649090610000|2022-04-04 16:43:30|1006.6|1005.6|1006.2|1005.6|1006.6|1005.9|1006.2|1005.6|1
1649090620000|2022-04-04 16:43:40|1007.3|1005.8|1007.3|1005.8|1007.3|1006|1007|1005.8|2
1649090630000|2022-04-04 16:43:50|||||||||2
1649090640000|2022-04-04 16:44:00|1007.1|1006.3|1006.8|1005.3|1007.1|1006.3|1006.6|1005.3|1
1649090650000|2022-04-04 16:44:10|1006.9|1005.9|1007.3|1005.8|1007.3|1005.9|1006.9|1005.8|0
1649090680000|2022-04-04 16:44:40|1007.4|1005.9|1007.2|1006.2|1007.4|1006.2|1007.2|1005.9|2
1649090690000|2022-04-04 16:44:50|1007.4|1005.9|1007|1006|1007.4|1006|1007|1005.8|1
1649090710000|2022-04-04 16:45:10|1006.9|1006.3|1007|1006|1007|1006.3|1006.9|1006|0
1649090720000|2022-04-04 16:45:20|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1006.7|1006.1|1
1649090740000|2022-04-04 16:45:40|1006.8|1006.2|1007.9|1006.9|1007.9|1007|1006.8|1006.2|4
1649090750000|2022-04-04 16:45:50|1008.1|1007.5|1007.3|1006.7|1008.1|1007.5|1007.3|1006.7|5
1649090760000|2022-04-04 16:46:00|1007.7|1006.5|1007.5|1006.5|1007.7|1006.5|1007.5|1006.5|1
1649090770000|2022-04-04 16:46:10|1007.3|1006.7|1007.4|1006.8|1007.4|1006.8|1007.3|1006.7|0
1649090780000|2022-04-04 16:46:20|1008.3|1006.7|1007.7|1006.7|1008.3|1006.7|1007.7|1006.7|3
1649090790000|2022-04-04 16:46:30|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|1007.4|1006.8|0
1649090800000|2022-04-04 16:46:40|1007.7|1007.1|1008.4|1007.4|1008.4|1007.5|1007.7|1007.1|3
1649090810000|2022-04-04 16:46:50|1008.2|1007.6|1008|1007|1008.2|1007.6|1008|1007|2
1649090820000|2022-04-04 16:47:00|1008.1|1007.1|1008|1007.4|1008.2|1007.4|1008|1007|0
1649090830000|2022-04-04 16:47:10|1008.1|1007.5|1008.5|1007.9|1008.5|1007.9|1008.1|1007.5|3
1649090840000|2022-04-04 16:47:20|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|1008.8|1007.8|0
1649090850000|2022-04-04 16:47:30|1008.9|1007.9|1009.1|1008.1|1009.1|1008.4|1008.9|1007.9|4
1649090860000|2022-04-04 16:47:40|1009|1008|1009|1008|1009|1008|1009|1008|2
1649090870000|2022-04-04 16:47:50||1008.4||1008.4||1008.4||1008.4|4
1649090880000|2022-04-04 16:48:00|1008.5|1007.9|1008.4|1007.8|1008.5|1007.9|1008.4|1007.8|2
1649090890000|2022-04-04 16:48:10|1008.3|1007.3|1008.8|1007.8|1008.8|1007.8|1008.3|1007.3|6
1649090900000|2022-04-04 16:48:20|1008.9|1007.9|1008.7|1008.1|1008.9|1008.1|1008.7|1007.9|0
1649090910000|2022-04-04 16:48:30|1008.6|1008|1008.3|1007.7|1008.6|1008|1008.3|1007.3|4
1649090920000|2022-04-04 16:48:40|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1
1649090940000|2022-04-04 16:49:00|1008.6|1007.6|1007.8|1007.2|1008.6|1007.6|1007.8|1007.2|3
1649090950000|2022-04-04 16:49:10|||||||||1
1649090960000|2022-04-04 16:49:20|1008|1007.4|1008.1|1007.5|1008.2|1007.6|1008|1007.4|2
1649090970000|2022-04-04 16:49:30|1007.9|1007.3|1007.7|1007.1|1007.9|1007.3|1007.7|1006.9|3
1649090990000|2022-04-04 16:49:50|1007.8|1007.2|1008|1007.4|1008|1007.4|1007.8|1007.2|4
1649091000000|2022-04-04 16:50:00|1007.8|1007.2|1008|1007|1008|1007.2|1007.8|1007|2
1649091030000|2022-04-04 16:50:30|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|0
1649091050000|2022-04-04 16:50:50|1008|1007|1008|1007|1008|1007|1008|1007|4
1649091060000|2022-04-04 16:51:00|1007.9|1007.3|1008.5|1007.9|1008.5|1007.9|1007.7|1007.1|4
1649091070000|2022-04-04 16:51:10|1008.2|1007.6|1008.3|1007.7|1008.3|1007.7|1008.2|1007.6|0
1649091080000|2022-04-04 16:51:20|1008.4|1007.8|1008.1|1007.5|1008.5|1007.9|1008|1007.4|5
1649091100000|2022-04-04 16:51:40|||||||||1
1649091120000|2022-04-04 16:52:00|1008|1007.4|1007.9|1007.3|1008.2|1007.6|1007.9|1007.3|9
1649091130000|2022-04-04 16:52:10|1008.5|1007.5|1008.5|1007.9|1008.7|1008|1008.5|1007.5|14
1649091140000|2022-04-04 16:52:20|1008.3|1007.7|1008.6|1007.6|1008.6|1007.8|1008.3|1007.5|2
1649091150000|2022-04-04 16:52:30|1008.4|1007.8|1008.6|1007.6|1008.6|1007.8|1008.4|1007.6|0
1649091170000|2022-04-04 16:52:50|||||||||10
1649091180000|2022-04-04 16:53:00|1008.5|1007.5|1008.7|1007.7|1008.7|1007.7|1008.5|1007.5|6
1649091190000|2022-04-04 16:53:10|1009|1007.5|1008.7|1007.7|1009|1007.7|1008.7|1007.5|2
1649091200000|2022-04-04 16:53:20|1008.5|1007.9|1008.2|1007.6|1008.5|1007.9|1008.2|1007.6|0
1649091210000|2022-04-04 16:53:30|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|1007.7|1007.1|3
1649091220000|2022-04-04 16:53:40|1007.3|1006.7|1007.8|1006.8|1008|1006.8|1007.3|1006.5|6
1649091230000|2022-04-04 16:53:50|1008.2|1007.2|1007.5|1006.9|1008.2|1007.2|1007.5|1006.7|0
1649091240000|2022-04-04 16:54:00|1007.8|1006.8|1009|1007.5|1009|1007.6|1007.7|1006.8|2
1649091250000|2022-04-04 16:54:10|1008.7|1007.7|1007.9|1007.3|1008.7|1007.9|1007.9|1007.3|5
1649091270000|2022-04-04 16:54:30|||||||||2
1649091280000|2022-04-04 16:54:40|1007.8|1007.2|1007.6|1006.6|1007.8|1007.2|1007.5|1006.6|2
1649091290000|2022-04-04 16:54:50|1007.5|1006.9|1007.8|1007.2|1008|1007.2|1007.5|1006.9|2
1649091300000|2022-04-04 16:55:00|1007.7|1007.1|1008|1007.4|1008|1007.4|1007.7|1007.1|2
1649091310000|2022-04-04 16:55:10|1007.9|1007.3|1007.8|1007.2|1007.9|1007.3|1007.7|1007.1|1
1649091320000|2022-04-04 16:55:20|1007.9|1007.3|1007.8|1007.2|1007.9|1007.3|1007.8|1007.2|2
1649091340000|2022-04-04 16:55:40|1007.9|1007.3|1007.9|1007.3|1007.9|1007.3|1007.9|1007.3|0
1649091350000|2022-04-04 16:55:50|1008.1|1007.1|1008|1007.4|1008.3|1007.4|1008|1007.1|1
1649091360000|2022-04-04 16:56:00|1008.1|1007.5|1007.8|1007.2|1008.4|1007.6|1007.8|1007|2
1649091370000|2022-04-04 16:56:10|1007.7|1007.1|1008|1007.4|1008.3|1007.4|1007.7|1007.1|0
1649091380000|2022-04-04 16:56:20|1007.9|1007.3|1008.5|1007|1008.5|1007.3|1007.7|1007|6
1649091390000|2022-04-04 16:56:30|1008.4|1007.4|1008.4|1007.4|1008.4|1007.4|1008.4|1007.4|0
1649091400000|2022-04-04 16:56:40|1008.3|1007.3|1008|1007.4|1008.3|1007.4|1008|1007.3|0
1649091410000|2022-04-04 16:56:50|1008.2|1007.6|1008.7|1007.7|1009.2|1007.7|1008.2|1007.3|9
1649091420000|2022-04-04 16:57:00|1008.4|1007.2|1008.6|1007.6|1008.8|1007.8|1008.4|1007.2|1
1649091430000|2022-04-04 16:57:10|1008.4|1007.8|1008.6|1007.6|1008.6|1007.8|1008.4|1007.6|0
1649091440000|2022-04-04 16:57:20|1008.3|1007.7|1008|1007.4|1008.3|1007.7|1007.9|1007.3|5
1649091450000|2022-04-04 16:57:30|||||||||5
1649091460000|2022-04-04 16:57:40|1008.1|1007.5|1008|1007.4|1008.2|1007.6|1008|1007.4|22
1649091470000|2022-04-04 16:57:50|1007.8|1007.2|1007.9|1007.3|1008|1007.4|1007.8|1007.2|4
1649091480000|2022-04-04 16:58:00|1008|1007.4|1008|1007|1008|1007.4|1008|1007|2
1649091490000|2022-04-04 16:58:10|1007.9|1006.9|1007.8|1006.8|1007.9|1006.9|1007.8|1006.8|7
1649091500000|2022-04-04 16:58:20|1007.5|1006.9|1007.6|1007|1007.8|1007|1007.5|1006.8|0
1649091510000|2022-04-04 16:58:30|1008|1007.4|1008|1007.4|1008|1007.4|1008|1007.4|6
1649091530000|2022-04-04 16:58:50|1008.2|1007.2|1008.3|1007.3|1008.3|1007.3|1008.2|1007.2|0
1649091540000|2022-04-04 16:59:00|1008.2|1007.2|1008.6|1007.6|1008.6|1008|1008.2|1007.2|5
1649091550000|2022-04-04 16:59:10|1008.5|1007.9|1008.5|1007.9|1008.6|1007.9|1008.5|1007.6|0
1649091560000|2022-04-04 16:59:20|1008.9|1008|1008.1|1007.5|1008.9|1008|1008.1|1007.5|7
1649091580000|2022-04-04 16:59:40|1008.2|1007.6|1008.8|1007.8|1008.8|1007.8|1008.1|1007.5|1
1649091590000|2022-04-04 16:59:50|1009.1|1007.6|1008.5|1007.9|1009.1|1007.9|1008.5|1007.6|15
1649091600000|2022-04-04 17:00:00|1008.8|1007.8|1008.5|1007.9|1008.8|1008|1008.5|1007.8|1
1649091620000|2022-04-04 17:00:20|1008.6|1008|1008.9|1007.9|1008.9|1008|1008.5|1007.8|8
1649091630000|2022-04-04 17:00:30|1008.7|1008.1|1008.5|1007.9|1008.9|1008.1|1008.5|1007.9|14
1649091650000|2022-04-04 17:00:50|1008.6|1007.5|1008.5|1007.5|1008.6|1007.6|1008.5|1007.5|4
1649091660000|2022-04-04 17:01:00|1008.4|1007.8|1008.2|1007.6|1008.5|1007.9|1008.2|1007.6|1
1649091670000|2022-04-04 17:01:10|||||||||1
1649091680000|2022-04-04 17:01:20|1008.3|1007.7|1008.5|1007.9|1008.5|1007.9|1008.3|1007.7|2
1649091690000|2022-04-04 17:01:30|||||||||1
1649091700000|2022-04-04 17:01:40|||||||||4
1649091710000|2022-04-04 17:01:50|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1
1649091720000|2022-04-04 17:02:00|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|0
1649091730000|2022-04-04 17:02:10|1008.4|1007.8|1008.3|1007.7|1008.4|1007.8|1008.3|1007.7|1
1649091740000|2022-04-04 17:02:20|1008|1007.4|1008.2|1007.6|1008.4|1007.6|1008|1007.4|2
1649091760000|2022-04-04 17:02:40|||||||||1
1649091770000|2022-04-04 17:02:50|1008.5|1007.5|1008.5|1007.5|1008.5|1007.6|1008.2|1007.4|5
1649091780000|2022-04-04 17:03:00|1008.3|1007.7|1008.4|1007.4|1008.5|1007.8|1008.1|1007.3|2
1649091790000|2022-04-04 17:03:10|1008|1007.3|1008.5|1007.5|1008.5|1007.6|1008|1007.3|0
1649091800000|2022-04-04 17:03:20|1008.3|1007.7|1008.6|1007.6|1008.6|1007.7|1008.3|1007.4|7
1649091810000|2022-04-04 17:03:30|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|0
1649091820000|2022-04-04 17:03:40|1008.3|1007.7|1008.2|1007.6|1008.3|1007.7|1008.2|1007.6|0
1649091830000|2022-04-04 17:03:50|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1
1649091840000|2022-04-04 17:04:00|1008.3|1007.3|1008.3|1007.7|1008.3|1007.7|1008.2|1007.3|1
1649091850000|2022-04-04 17:04:10|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|0
1649091860000|2022-04-04 17:04:20|||||||||2
1649091870000|2022-04-04 17:04:30|1008.1|1007.5|1008.2|1007.2|1008.3|1007.5|1007.9|1007.2|1
1649091880000|2022-04-04 17:04:40|1008.1|1007.5|1008.5|1007.5|1008.5|1007.8|1008.1|1007.5|7
1649091890000|2022-04-04 17:04:50|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|0
1649091900000|2022-04-04 17:05:00|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|2
1649091910000|2022-04-04 17:05:10|1007.8|1007.2|1007.4|1006.4|1007.8|1007.2|1007|1006.4|4
1649091920000|2022-04-04 17:05:20|1007.3|1006.7|1007.6|1007|1007.8|1007|1007.3|1006.7|3
1649091940000|2022-04-04 17:05:40|||||||||1
1649091950000|2022-04-04 17:05:50|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|1007.5|1006.5|6
1649091960000|2022-04-04 17:06:00||1006.9||1006.9||1006.9||1006.9|0
1649091990000|2022-04-04 17:06:30|1007.6|1007|1007.7|1007.1|1008|1007.1|1007.6|1007|1
1649092000000|2022-04-04 17:06:40|1007.8|1007.2|1008.2|1007.2|1008.2|1007.2|1007.8|1007.2|0
1649092020000|2022-04-04 17:07:00|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|1008.3|1007.3|0
1649092030000|2022-04-04 17:07:10|1007.7|1007.1|1008|1007|1008|1007.2|1007.7|1007|5
1649092040000|2022-04-04 17:07:20|1008.2|1007.2|1008.2|1007.2|1008.2|1007.2|1008.2|1007.2|0
1649092050000|2022-04-04 17:07:30|1008.3|1007.3|1008|1007.4|1008.3|1007.4|1008|1007.3|2
1649092060000|2022-04-04 17:07:40|1008.1|1007.5|1008.1|1007.5|1008.1|1007.5|1008.1|1007.5|10
1649092070000|2022-04-04 17:07:50|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|1008.1|1007.5|5
1649092080000|2022-04-04 17:08:00|1008|1007.4|1007.9|1007.3|1008.2|1007.6|1007.8|1007|9
1649092090000|2022-04-04 17:08:10|1008|1007.4|1008.1|1007.5|1008.1|1007.5|1007.9|1007.3|6
1649092100000|2022-04-04 17:08:20|1008.2|1007.6|1007.9|1007.3|1008.2|1007.6|1007.9|1007|7
1649092120000|2022-04-04 17:08:40|||||||||2
1649092130000|2022-04-04 17:08:50|1007.8|1007.2|1008|1007.4|1008|1007.4|1007.8|1007.2|6
1649092140000|2022-04-04 17:09:00|1008.1|1007.5|1008.1|1007.5|1008.1|1007.5|1008.1|1007.5|0
1649092150000|2022-04-04 17:09:10|||||||||3
1649092160000|2022-04-04 17:09:20|||||||||2
1649092170000|2022-04-04 17:09:30|||||||||1
1649092180000|2022-04-04 17:09:40|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|2
1649092190000|2022-04-04 17:09:50|1008.8|1007.8|1008.7|1007.7|1008.8|1008.2|1008.4|1007.7|3
1649092200000|2022-04-04 17:10:00|1008.5|1007.9|1008.3|1007.7|1008.5|1007.9|1008.3|1007.7|0
1649092210000|2022-04-04 17:10:10|1008.4|1007.8|1008.5|1007.5|1008.5|1007.9|1008|1007.4|6
1649092220000|2022-04-04 17:10:20|1008.1|1007.8|1008.7|1007.7|1008.7|1007.8|1008.1|1007.7|4
1649092230000|2022-04-04 17:10:30|1008.5|1007.9|1008.6|1008|1008.6|1008|1008.5|1007.9|0
1649092240000|2022-04-04 17:10:40|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|1008.5|1007.9|1
1649092250000|2022-04-04 17:10:50|1009.1|1008.5|1009.9|1008.9|1009.9|1008.9|1009.1|1008.4|5
1649092260000|2022-04-04 17:11:00|1009.6|1009|1009.5|1008.9|1009.6|1009|1009.5|1008.9|1
1649092280000|2022-04-04 17:11:20|1009.8|1008.8|1009.5|1008.9|1009.8|1008.9|1009.5|1008.7|3
1649092290000|2022-04-04 17:11:30|1010|1009|1009|1008.4|1010|1009|1008.8|1008.2|3
1649092300000|2022-04-04 17:11:40|1009.1|1008.5|1009|1008.4|1009.1|1008.5|1009|1008.4|4
1649092310000|2022-04-04 17:11:50|||||||||6
1649092320000|2022-04-04 17:12:00|||||||||3
1649092330000|2022-04-04 17:12:10|1008.8|1008.2|1008.8|1008.2|1009.1|1008.3|1008.8|1008.1|3
1649092340000|2022-04-04 17:12:20|1008.9|1008.3|1008.9|1007.9|1008.9|1008.3|1008.7|1007.9|1
1649092350000|2022-04-04 17:12:30|1008.6|1008|1009|1008|1009|1008.4|1008.6|1008|4
1649092360000|2022-04-04 17:12:40|1008.8|1008.2|1009.1|1008.1|1009.1|1008.2|1008.8|1008|0
1649092370000|2022-04-04 17:12:50|1008.5|1007.5|1008.5|1007.9|1008.7|1007.9|1008.4|1007.2|4
1649092380000|2022-04-04 17:13:00|1008.4|1007.4|1008.2|1007.6|1008.4|1007.7|1008.2|1007.4|3
1649092390000|2022-04-04 17:13:10|1008.3|1007.7|1008.3|1007.7|1008.3|1007.7|1008.3|1007.7|1
1649092400000|2022-04-04 17:13:20|1008.7|1007.6|1008.6|1007.6|1008.7|1007.6|1008.6|1007.6|0
1649092420000|2022-04-04 17:13:40|1008.2|1007.7|1008.3|1007.7|1008.3|1007.7|1008.2|1007.7|1
1649092430000|2022-04-04 17:13:50|1008.6|1007.6|1008.6|1008|1008.6|1008|1008.5|1007.6|0
1649092440000|2022-04-04 17:14:00|1008.2|1007.6|1008.1|1007.5|1008.3|1007.7|1008.1|1007.5|2
1649092460000|2022-04-04 17:14:20|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|0
1649092470000|2022-04-04 17:14:30|1008.3|1007.7|1008.3|1007.7|1008.5|1007.7|1008.3|1007.5|0
1649092480000|2022-04-04 17:14:40|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|1008.5|1007.5|0
1649092490000|2022-04-04 17:14:50|1008.3|1007.7|1008.3|1007.7|1008.3|1007.7|1008.3|1007.7|22
1649092500000|2022-04-04 17:15:00|1007.9|1007.3|1008.2|1007.2|1008.2|1007.3|1007.9|1007.2|5
1649092510000|2022-04-04 17:15:10|1008|1007.4|1008|1007.4|1008|1007.4|1008|1007.4|0
1649092550000|2022-04-04 17:15:50|1008.1|1007.5|1009|1008|1009.2|1008|1008.1|1007.5|9
1649092560000|2022-04-04 17:16:00|1008.8|1008.2|1009|1008|1009.1|1008.4|1008.8|1008|12
1649092570000|2022-04-04 17:16:10|1009.1|1008.1|1009|1008|1009.1|1008.1|1009|1008|0
1649092580000|2022-04-04 17:16:20|1008.3|1007.7|1008.5|1007.5|1008.5|1007.7|1008.2|1007.5|1
1649092600000|2022-04-04 17:16:40|1008.4|1007.8|1008.6|1007.6|1008.6|1007.9|1008.4|1007.6|0
1649092610000|2022-04-04 17:16:50|1008.5|1007.9|1008.6|1007.6|1008.6|1007.9|1008.5|1007.6|1
1649092620000|2022-04-04 17:17:00|1008.5|1007.9|1008.5|1007.9|1008.6|1007.9|1008.5|1007.6|1
1649092630000|2022-04-04 17:17:10|1008|1007.4|1008|1007.4|1008.4|1007.4|1008|1007.3|3
1649092650000|2022-04-04 17:17:30|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|1007.5|1006.9|62
1649092660000|2022-04-04 17:17:40|||||||||2
1649092670000|2022-04-04 17:17:50|1008|1007|1007.8|1007.2|1008|1007.3|1007.7|1007|4
1649092680000|2022-04-04 17:18:00|||||||||2
1649092710000|2022-04-04 17:18:30|||||||||5
1649092730000|2022-04-04 17:18:50|1007.9|1007.3|1008.3|1007.7|1008.5|1007.7|1007.9|1007.3|8
1649092740000|2022-04-04 17:19:00|1008.4|1007.8|1007.6|1007|1008.4|1007.8|1007.6|1007|10
1649092750000|2022-04-04 17:19:10|||||||||1
1649092770000|2022-04-04 17:19:30|1007.8|1006.8|1007.5|1006.9|1007.8|1006.9|1007.5|1006.7|1
1649092780000|2022-04-04 17:19:40|1007.3|1006.7|1007.2|1006.6|1007.5|1006.7|1007.2|1006.4|0
1649092790000|2022-04-04 17:19:50|1007.1|1006.5|1007|1006|1007.1|1006.5|1006.9|1005.9|6
1649092800000|2022-04-04 17:20:00|1006.7|1006.1|1007|1006|1007|1006.1|1006.7|1006|2
1649092810000|2022-04-04 17:20:10|1007.3|1006.7|1007.2|1006.6|1007.3|1006.7|1007.2|1006.6|4
1649092820000|2022-04-04 17:20:20|1007|1006.4|1007.7|1006.2|1007.7|1006.5|1007|1005.9|4
1649092830000|2022-04-04 17:20:30|1007.5|1006.5|1008|1007|1008.2|1007|1007.5|1006.2|1
1649092840000|2022-04-04 17:20:40|1008.2|1006.7|1007.5|1006.9|1008.2|1007.1|1007.5|1006.7|0
1649092860000|2022-04-04 17:21:00|1007.6|1007|1007.6|1007|1007.6|1007|1007.6|1007|0
1649092870000|2022-04-04 17:21:10|1008.3|1007.3|1008.1|1007.5|1008.3|1007.5|1008.1|1007.3|5
1649092900000|2022-04-04 17:21:40|1008.4|1007.4|1008.5|1007.5|1008.5|1007.5|1008.4|1007.4|0
1649092910000|2022-04-04 17:21:50|1008.4|1007.8|1009.3|1008.7|1009.3|1008.7|1008.4|1007.8|17
1649092920000|2022-04-04 17:22:00|1009.4|1008.8|1009.4|1008.4|1009.4|1008.8|1008.5|1007.9|21
1649092930000|2022-04-04 17:22:10|1009.5|1008.5|1009.4|1008.4|1009.5|1008.6|1009.2|1008.4|1
1649092970000|2022-04-04 17:22:50|1009.3|1008.3|1009|1008.4|1009.3|1008.4|1009|1008.3|0
1649092980000|2022-04-04 17:23:00|1009.2|1008.6|1010|1009|1010.2|1009|1009.2|1008.6|2
1649092990000|2022-04-04 17:23:10|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|1009.9|1008.9|0
1649093000000|2022-04-04 17:23:20|||||||||2
1649093020000|2022-04-04 17:23:40|1009.7|1008.2|1009.7|1008.2|1009.7|1008.2|1009.7|1008.2|2
1649093030000|2022-04-04 17:23:50|1009.6|1008.6|1009.5|1008.9|1009.6|1008.9|1009.5|1008.6|0
1649093040000|2022-04-04 17:24:00|1009.7|1008.7|1009.9|1008.9|1009.9|1009.2|1009.5|1008.6|4
1649093050000|2022-04-04 17:24:10|1009.7|1009.1|1009.8|1009.2|1009.9|1009.3|1009.7|1009.1|6
1649093060000|2022-04-04 17:24:20|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|1009.9|1009.3|2
1649093070000|2022-04-04 17:24:30|1009.8|1009.2|1009.8|1008.8|1009.8|1009.2|1009.8|1008.8|1
1649093100000|2022-04-04 17:25:00|1009.5|1008.9|1009.7|1009.1|1009.7|1009.1|1009.5|1008.7|2
1649093120000|2022-04-04 17:25:20|1009.8|1009.2|1010.4|1009.4|1010.4|1009.4|1009.8|1009.2|14
1649093130000|2022-04-04 17:25:30|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|4
1649093150000|2022-04-04 17:25:50|1010|1009.4|1010|1009.4|1010|1009.4|1010|1009.4|2
1649093160000|2022-04-04 17:26:00|1010.1|1009.5|1010.2|1009.2|1010.4|1009.7|1010.1|1009.2|6
1649093170000|2022-04-04 17:26:10|1010.1|1009.1|1009.9|1008.9|1010.1|1009.4|1009.9|1008.9|1
1649093180000|2022-04-04 17:26:20|1009.7|1009.1|1009.7|1009.1|1009.7|1009.1|1009.7|1009.1|1
1649093200000|2022-04-04 17:26:40|1009.8|1009.2|1009.9|1009.3|1009.9|1009.3|1009.8|1009.2|0
1649093210000|2022-04-04 17:26:50|1010.3|1009.5|1010.3|1009.3|1010.3|1009.5|1010.1|1009.3|7
1649093220000|2022-04-04 17:27:00|1010.4|1009.4|1010.3|1009.3|1010.5|1009.6|1010.2|1009.3|17
1649093230000|2022-04-04 17:27:10|1010.4|1009.4|1010.2|1009.6|1010.4|1009.6|1010.2|1009.4|1
1649093240000|2022-04-04 17:27:20|1010.6|1009.5|1010.2|1009.2|1010.6|1009.5|1010.2|1009.2|4
1649093250000|2022-04-04 17:27:30|1010.5|1009.5|1010.4|1009.4|1010.7|1009.5|1010.4|1009.2|3
1649093260000|2022-04-04 17:27:40|1010.1|1009.5|1010.9|1009.4|1010.9|1009.5|1010.1|1009.4|3
1649093270000|2022-04-04 17:27:50|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1
1649093280000|2022-04-04 17:28:00|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|0
1649093290000|2022-04-04 17:28:10|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|1010.3|1009.3|8
1649093300000|2022-04-04 17:28:20|1010.1|1009.5|1010.6|1010|1010.6|1010|1010.1|1009.5|9
1649093310000|2022-04-04 17:28:30|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|2
1649093320000|2022-04-04 17:28:40|1010.4|1009.8|1010.4|1009.8|1010.5|1009.9|1010.4|1009.8|4
1649093330000|2022-04-04 17:28:50|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|0
1649093340000|2022-04-04 17:29:00|1010.2|1009.5|1010.3|1009.7|1010.3|1009.7|1010.2|1009.5|2
1649093350000|2022-04-04 17:29:10|1010.2|1009.6|1009.5|1008.9|1010.2|1009.6|1009.5|1008.9|7
1649093360000|2022-04-04 17:29:20|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1009.6|1008.6|1
1649093370000|2022-04-04 17:29:30|1009.5|1008.9|1010.4|1009.4|1010.5|1009.6|1009.5|1008.9|5
1649093380000|2022-04-04 17:29:40|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|1010.5|1009.9|3
1649093390000|2022-04-04 17:29:50|1010.3|1009.7|1010.5|1009.9|1010.5|1009.9|1010.3|1009.7|2
1649093400000|2022-04-04 17:30:00|1010.6|1009.5|1010.6|1009.6|1010.6|1009.6|1010.6|1009.5|5
1649093410000|2022-04-04 17:30:10|1010.5|1009.9|1011.8|1010.8|1011.8|1011|1010.5|1009.9|19
1649093420000|2022-04-04 17:30:20|1011.7|1010.7|1011.8|1010.8|1011.8|1011|1011.5|1010.7|0
1649093430000|2022-04-04 17:30:30|1011.6|1011|1011.9|1011.3|1012|1011.3|1011.6|1011|8
1649093440000|2022-04-04 17:30:40|1012|1011.4|1012.1|1011.5|1012.3|1011.7|1012|1011.4|6
1649093450000|2022-04-04 17:30:50|1012.5||1012.5||1012.5||1012.5||3
1649093460000|2022-04-04 17:31:00|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|0
1649093470000|2022-04-04 17:31:10|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|0
1649093490000|2022-04-04 17:31:30|1012.4|1011.8|1012.5|1011.9|1012.5|1011.9|1012.4|1011.8|3
1649093500000|2022-04-04 17:31:40|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|2
1649093510000|2022-04-04 17:31:50|1012.5|1011.4|1012.5|1011.5|1012.5|1011.5|1012.5|1011.4|1
1649093520000|2022-04-04 17:32:00|1012.3|1011.7|1012.5|1011.5|1012.5|1011.8|1012.3|1011.4|5
1649093530000|2022-04-04 17:32:10|1012.2|1011.2|1012.2|1011.2|1012.2|1011.2|1012.2|1011.2|4
1649093540000|2022-04-04 17:32:20|1012.3|1011.3|1012|1011.4|1012.3|1011.4|1012|1011.3|0
1649093550000|2022-04-04 17:32:30|1012.3|1011.3|1012.5|1011.5|1012.5|1011.5|1012.3|1011.3|2
1649093560000|2022-04-04 17:32:40|1012.7|1011.9|1012.8|1012.2|1013.4|1012.2|1012.7|1011.6|2
1649093570000|2022-04-04 17:32:50|1012.9|1012.3|1013.4|1012.4|1013.4|1012.4|1012.9|1012.1|5
1649093580000|2022-04-04 17:33:00|1013.2|1012.2|1013|1012.4|1013.2|1012.4|1013|1012.2|3
1649093600000|2022-04-04 17:33:20|1013.4|1012.8|1013.5|1012.9|1013.8|1013.2|1013.4|1012.8|144
1649093610000|2022-04-04 17:33:30|1013.4|1012.8|1013.3|1012.7|1013.8|1012.9|1013.3|1012.7|19
1649093620000|2022-04-04 17:33:40|1013.1|1012.5|1013.8|1012.8|1013.8|1012.8|1013.1|1012.5|28
1649093630000|2022-04-04 17:33:50|1013.5|1012.9|1013.4|1012.8|1013.5|1012.9|1013.3|1012.7|1
1649093640000|2022-04-04 17:34:00|1013.6|1012.6|1013.6|1012.6|1013.6|1012.6|1013.5|1012.5|36
1649093650000|2022-04-04 17:34:10|1013.5|1012.9|1012.9|1012.3|1013.7|1012.9|1012.9|1012.3|12
1649093660000|2022-04-04 17:34:20|1013|1012.4|1013.1|1012.5|1013.1|1012.5|1013|1012.4|2
1649093670000|2022-04-04 17:34:30|1013.2|1012.6|1013.3|1012.3|1013.7|1012.7|1013.1|1012.2|9
1649093680000|2022-04-04 17:34:40|1012.9|1012.5|1013.4|1012.4|1013.4|1012.5|1012.9|1012.3|2
1649093690000|2022-04-04 17:34:50|1013.7|1012.2|1013.4|1012.4|1013.7|1012.5|1013.4|1012.2|0
1649093700000|2022-04-04 17:35:00|1013||1013||1013||1013||0
1649093710000|2022-04-04 17:35:10|1013.4|1012.8|1013.4|1012.8|1013.5|1012.8|1013.4|1012.5|5
1649093720000|2022-04-04 17:35:20|||||||||1
1649093750000|2022-04-04 17:35:50|1013.2|1012.6|1013|1012.4|1013.3|1012.6|1012.9|1012.3|9
1649093760000|2022-04-04 17:36:00|1012.9|1012.3|1012.9|1012.3|1012.9|1012.3|1012.9|1012.3|7
1649093790000|2022-04-04 17:36:30|1012.1|1011.5|1013|1011.5|1013|1011.9|1012.1|1011.5|10
1649093800000|2022-04-04 17:36:40|1012.7|1011.7|1012.7|1011.7|1012.7|1011.7|1012.7|1011.7|4
1649093810000|2022-04-04 17:36:50|1012.6|1011.6|1012.6|1012|1012.6|1012|1012.5|1011.6|2
1649093820000|2022-04-04 17:37:00|1012.5|1011.9|1012.5|1011.5|1012.5|1011.9|1012.2|1011.4|4
1649093830000|2022-04-04 17:37:10|1012.4|1011.4|1012.1|1011.5|1012.4|1011.5|1012.1|1011.4|0
1649093840000|2022-04-04 17:37:20|1012|1011.4|1012|1011.4|1012|1011.4|1012|1011.4|1
1649093850000|2022-04-04 17:37:30|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|1012.4|1011.8|4
1649093860000|2022-04-04 17:37:40|1012.5|1011.9|1012.4|1011.8|1012.5|1011.9|1012.4|1011.8|1
1649093870000|2022-04-04 17:37:50|1012.3|1011.7|1012.2|1011.6|1012.3|1011.7|1012.2|1011.6|5
1649093880000|2022-04-04 17:38:00|1012.3|1011.7|1012.1|1011.1|1012.3|1011.7|1012.1|1011.1|4
1649093890000|2022-04-04 17:38:10|1012|1011.4|1012.1|1011.5|1012.1|1011.5|1012|1011.1|0
1649093900000|2022-04-04 17:38:20|1012|1011.4|1012|1011.4|1012|1011.4|1012|1011.4|0
1649093910000|2022-04-04 17:38:30|1012.1|1011.5|1012.1|1011.5|1012.1|1011.5|1012.1|1011.5|0
1649093920000|2022-04-04 17:38:40|1012.6|1012|1012.6|1012|1012.6|1012|1012.6|1012|5
1649093930000|2022-04-04 17:38:50|1012.5|1011.9|1012.4|1011.8|1012.5|1011.9|1012.4|1011.8|2
1649093940000|2022-04-04 17:39:00|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1
1649093950000|2022-04-04 17:39:10|||||||||1
1649093980000|2022-04-04 17:39:40|1011.6|1011|1011.3|1010.3|1011.6|1011|1011.2|1010.3|6
1649093990000|2022-04-04 17:39:50|1011.4|1010.4|1011.9|1010.9|1011.9|1010.9|1011.4|1010.4|8
1649094000000|2022-04-04 17:40:00|1011.5||1011.5||1011.5||1011.5||2
1649094010000|2022-04-04 17:40:10|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|2
1649094020000|2022-04-04 17:40:20|1011.9|1010.9|1011.5|1010.9|1011.9|1010.9|1011.5|1010.8|2
1649094030000|2022-04-04 17:40:30|1012|1011.4|1012|1011.4|1012|1011.4|1012|1011.4|3
1649094040000|2022-04-04 17:40:40|||||||||9
1649094060000|2022-04-04 17:41:00|1011.9|1011|1012.4|1011.4|1012.4|1011.4|1011.9|1011|8
1649094090000|2022-04-04 17:41:30|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|1012.3|1011.3|0
1649094100000|2022-04-04 17:41:40|1011.9|1010.9|1011.8|1010.8|1011.9|1010.9|1011.4|1010.8|8
1649094110000|2022-04-04 17:41:50|1011.5|1010.9|1012|1011|1012|1011|1011.5|1010.8|1
1649094130000|2022-04-04 17:42:10|||||||||1
1649094140000|2022-04-04 17:42:20|1011.9|1011.3|1012|1011.4|1012|1011.4|1011.9|1011.3|2
1649094150000|2022-04-04 17:42:30|1012.5|1011.5|1012.2|1011.6|1012.5|1011.6|1012.2|1011.5|2
1649094160000|2022-04-04 17:42:40|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1
1649094180000|2022-04-04 17:43:00|1012.4|1011.8|1012.2|1011.6|1012.5|1011.9|1012.2|1011.6|6
1649094190000|2022-04-04 17:43:10|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|1012.5|1011.5|2
1649094200000|2022-04-04 17:43:20|1012.3|1011.7|1012.3|1011.7|1012.3|1011.7|1012.2|1011.6|0
1649094210000|2022-04-04 17:43:30|1012.4|1011.8|1012.7|1012.1|1012.7|1012.1|1012.4|1011.8|2
1649094220000|2022-04-04 17:43:40|1012.8|1012.2|1012.8|1012.2|1012.8|1012.2|1012.8|1012.2|3
1649094230000|2022-04-04 17:43:50|||||||||2
1649094240000|2022-04-04 17:44:00|1012.9|1012.3|1012.7|1012.1|1012.9|1012.3|1012.7|1012.1|4
1649094250000|2022-04-04 17:44:10|1012.8|1012.2|1013|1012|1013|1012.2|1012.8|1012|1
1649094260000|2022-04-04 17:44:20|1012.8|1012.2|1012.7|1012.1|1012.8|1012.2|1012.7|1012.1|0
1649094270000|2022-04-04 17:44:30|1012.8|1012.2|1012.7|1012.1|1012.8|1012.2|1012.7|1012.1|1
1649094290000|2022-04-04 17:44:50|1012.5|1011.9|1012.6|1012|1012.7|1012.1|1012.5|1011.7|55
1649094300000|2022-04-04 17:45:00|1012.8|1012.2|1013|1012|1013|1012.3|1012.8|1012|3
1649094310000|2022-04-04 17:45:10|1012.7|1012.1|1012.9|1012.3|1012.9|1012.3|1012.7|1012.1|2
1649094320000|2022-04-04 17:45:20|1012.8|1012.2|1013|1012.4|1013|1012.4|1012.8|1012.2|4
1649094340000|2022-04-04 17:45:40|1013.5|1012.5|1013.6|1012.6|1013.6|1012.6|1013.5|1012.5|0
1649094350000|2022-04-04 17:45:50|1013.5|1012.9|1013.5|1012.9|1013.5|1012.9|1013.5|1012.9|0
1649094360000|2022-04-04 17:46:00|1013.2|1012.6|1013|1012.4|1013.2|1012.6|1012.9|1012.3|7
1649094370000|2022-04-04 17:46:10||1012||1012||1012||1012|0
1649094380000|2022-04-04 17:46:20|1012.4|1011.5|1012.3|1011.3|1012.5|1011.8|1012.3|1011.3|5
1649094390000|2022-04-04 17:46:30|1012|1011.4|1011.5|1010.9|1012|1011.4|1011.5|1010.7|4
1649094400000|2022-04-04 17:46:40|||||||||2
1649094420000|2022-04-04 17:47:00|||||||||1
1649094430000|2022-04-04 17:47:10|1011.7|1010.2|1011.5|1010.5|1011.7|1010.5|1011.5|1010.2|2
1649094440000|2022-04-04 17:47:20|1011.3|1010.7|1011.3|1010.7|1011.4|1010.8|1011.3|1010.7|2
1649094450000|2022-04-04 17:47:30|||||||||4
1649094460000|2022-04-04 17:47:40|1011.2|1010.6|1011.4|1010.8|1011.4|1010.8|1011.2|1010.6|0
1649094480000|2022-04-04 17:48:00|1011.3|1010.7|1011.6|1010.6|1012|1010.8|1011.3|1010.5|4
1649094490000|2022-04-04 17:48:10|1011.5|1010.9|1011.8|1010.8|1011.8|1010.9|1011.5|1010.8|1
1649094500000|2022-04-04 17:48:20|1012|1011|1011.8|1011.2|1012|1011.2|1011.8|1011|0
1649094510000|2022-04-04 17:48:30|1012|1011|1011.8|1010.8|1012|1011.2|1011.4|1010.8|4
1649094520000|2022-04-04 17:48:40|1011.6|1011|1011.8|1011.2|1011.8|1011.2|1011.6|1011|1
1649094530000|2022-04-04 17:48:50|||||||||2
1649094540000|2022-04-04 17:49:00|1011.9|1011.3|1012.4|1011.4|1012.4|1011.4|1011.9|1011.3|3
1649094550000|2022-04-04 17:49:10|1012.2|1011.6|1011.7|1011.1|1012.2|1011.6|1011.7|1011.1|8
1649094560000|2022-04-04 17:49:20|1012|1011|1012.4|1011.4|1012.4|1011.4|1012|1011|1
1649094570000|2022-04-04 17:49:30|||||||||2
1649094580000|2022-04-04 17:49:40|||||||||2
1649094590000|2022-04-04 17:49:50|1012.2|1011.6|1012.5|1011.5|1012.5|1011.7|1012.2|1011.5|0
1649094600000|2022-04-04 17:50:00|1012.3|1011.7|1012.2|1011.6|1012.3|1011.7|1012.2|1011.6|3
1649094610000|2022-04-04 17:50:10|1011.7|1011.1|1011.9|1010.9|1011.9|1011.1|1011.7|1010.7|4
1649094620000|2022-04-04 17:50:20|1011.8|1010.8|1011.7|1010.7|1011.8|1010.8|1011.7|1010.7|1
1649094630000|2022-04-04 17:50:30|1011.1|1010.5|1010.9|1009.9|1011.1|1010.5|1010.5|1009.9|3
1649094640000|2022-04-04 17:50:40|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|1011.1|1010.1|0
1649094650000|2022-04-04 17:50:50|1010.9|1010.3|1010.7|1010.1|1011.1|1010.3|1010.7|1010.1|3
1649094660000|2022-04-04 17:51:00|1011.1|1010.4|1011.2|1010.6|1011.5|1010.6|1010.9|1010.3|7
1649094670000|2022-04-04 17:51:10|1011.3|1010.7|1011.6|1010.6|1011.6|1010.7|1011|1010.4|5
1649094680000|2022-04-04 17:51:20|1011.2|1010.8|1011.5|1010.9|1011.8|1010.9|1011.2|1010.8|0
1649094690000|2022-04-04 17:51:30|1011.6|1011|1012.8|1011.3|1012.8|1011.6|1011.6|1011|20
1649094700000|2022-04-04 17:51:40|1012.5|1011.5|1012.4|1011.4|1012.5|1011.6|1012.2|1011.3|0
1649094710000|2022-04-04 17:51:50|1012|1011.5|1012.1|1011.5|1012.1|1011.5|1012|1011.5|3
1649094720000|2022-04-04 17:52:00|1012.2|1011.6|1012.1|1011.5|1012.2|1011.6|1012.1|1011.5|7
1649094730000|2022-04-04 17:52:10|1012.2|1011.6|1012.9|1011.9|1013|1012.3|1012.2|1011.6|5
1649094750000|2022-04-04 17:52:30|1012.7|1012.3|1012.6|1012|1012.7|1012.3|1012.6|1011.9|90
1649094760000|2022-04-04 17:52:40|1012.8|1011.8|1012.8|1012.2|1013|1012.2|1012.8|1011.8|4
1649094770000|2022-04-04 17:52:50|1013|1012|1012.6|1012|1013|1012|1012.6|1012|12
1649094780000|2022-04-04 17:53:00|1012.5|1011.9|1012.3|1011.7|1012.5|1011.9|1012.3|1011.7|12
1649094790000|2022-04-04 17:53:10|1012.4|1011.8|1013.1|1012.5|1013.1|1012.5|1012.4|1011.8|16
1649094800000|2022-04-04 17:53:20|1013|1012.4|1013|1012.4|1013.1|1012.5|1012.9|1012.3|4
1649094810000|2022-04-04 17:53:30|1012.9|1012.3|1013.4|1012.8|1013.8|1013.2|1012.9|1012.3|12
1649094820000|2022-04-04 17:53:40|1013.6|1013|1013.9|1012.9|1013.9|1013|1013.6|1012.9|1
1649094830000|2022-04-04 17:53:50|||||||||2
1649094840000|2022-04-04 17:54:00|1013.7|1013.1|1013.8|1013.2|1013.9|1013.2|1013.7|1012.8|2
1649094860000|2022-04-04 17:54:20|1014.4|1013.8|1014.6|1014|1014.6|1014|1014.4|1013.8|7
1649094870000|2022-04-04 17:54:30|1014.7|1013.7|1014.6|1014|1014.7|1014|1014.5|1013.5|7
1649094880000|2022-04-04 17:54:40|1014.3|1013.7|1014.1|1013.5|1014.4|1013.7|1014.1|1013.3|16
1649094890000|2022-04-04 17:54:50|1014.2|1013.6|1014.6|1014|1014.6|1014|1014.2|1013.6|6
1649094900000|2022-04-04 17:55:00|1014.5|1013.9|1013.9|1012.9|1014.7|1014|1013.7|1012.9|13
1649094910000|2022-04-04 17:55:10|1013.6|1013|1013.9|1013.3|1014.2|1013.4|1013.5|1012.9|8
1649094920000|2022-04-04 17:55:20|1013.8|1013.2|1013.6|1013|1013.8|1013.2|1013.6|1013|4
1649094930000|2022-04-04 17:55:30|1013.7|1013.1|1013.8|1012.8|1014|1013.1|1013.6|1012.8|6
1649094940000|2022-04-04 17:55:40|1013.9|1012.9|1014|1013|1014|1013|1013.9|1012.9|0
1649094950000|2022-04-04 17:55:50|1014.3|1013.3|1014.3|1013.7|1014.3|1013.7|1014.3|1013.3|0
1649094960000|2022-04-04 17:56:00|1014.4|1013.8|1013.9|1013.3|1014.4|1013.8|1013.8|1013|11
1649094970000|2022-04-04 17:56:10|1014|1013.4|1013.9|1013.3|1014|1013.4|1013.9|1013.3|0
1649094990000|2022-04-04 17:56:30|1014.3|1013.2|1014.5|1013.5|1014.7|1013.5|1014.3|1013.2|2
1649095000000|2022-04-04 17:56:40|1014.4|1013.8|1013.9|1013.3|1014.6|1014|1013.8|1013.2|28
1649095010000|2022-04-04 17:56:50|1014.2|1013.2|1014|1013.4|1014.2|1013.4|1014|1013.2|2
1649095020000|2022-04-04 17:57:00|1014.1|1013.5|1014|1013|1014.1|1013.5|1013.8|1013|12
1649095030000|2022-04-04 17:57:10|1013.8|1013.2|1013.9|1013.3|1014|1013.3|1013.8|1013|4
1649095040000|2022-04-04 17:57:20|1014|1013.4|1014|1013.4|1014|1013.4|1014|1013.4|2
1649095050000|2022-04-04 17:57:30|1013.9|1013.3|1013.7|1013.1|1013.9|1013.3|1013.7|1013.1|16
1649095060000|2022-04-04 17:57:40|1013.6|1013|1013.7|1013.1|1013.7|1013.1|1013.6|1013|1
1649095080000|2022-04-04 17:58:00|1013.8|1013.2|1013.9|1013.3|1014|1013.3|1013.7|1013|1
1649095090000|2022-04-04 17:58:10|1014|1013.4|1014|1013|1014.6|1014|1014|1013|9
1649095100000|2022-04-04 17:58:20|1013.3|1012.7|1013.3|1012.7|1013.5|1012.9|1013.3|1012.7|8
1649095110000|2022-04-04 17:58:30|1013.4|1012.8|1013.5|1012.5|1013.5|1012.8|1012.9|1011.9|2
1649095120000|2022-04-04 17:58:40|1013.1|1012.3|1013.5|1012.5|1013.5|1012.5|1013.1|1012.3|3
1649095130000|2022-04-04 17:58:50|1013.4|1012.8|1013.6|1013|1013.7|1013|1013.4|1012.7|0
1649095140000|2022-04-04 17:59:00|1013.5|1012.9|1014.2|1012.7|1014.2|1013.2|1013.4|1012.7|3
1649095150000|2022-04-04 17:59:10|1014|1013|1013.5|1012.5|1014|1013.1|1013.4|1012.5|7
1649095160000|2022-04-04 17:59:20|1013.4|1012.8|1013.6|1013|1013.6|1013|1013.4|1012.8|0
1649095170000|2022-04-04 17:59:30|1013.5|1012.9|1013.5|1012.9|1013.5|1012.9|1013.5|1012.9|0
1649095180000|2022-04-04 17:59:40|1013.4|1012.5|1013.4|1012.4|1013.4|1012.5|1013|1012.4|4
1649095190000|2022-04-04 17:59:50|1013.2|1012.6|1013.3|1012.7|1013.3|1012.7|1013.2|1012.6|0
1649095200000|2022-04-04 18:00:00|1013.5|1012.5|1013.2|1012.2|1013.5|1012.6|1013|1012|7
1649095210000|2022-04-04 18:00:10|1013|1012.4|1013.3|1012.3|1013.3|1012.4|1013|1012.2|1
1649095220000|2022-04-04 18:00:20|1013.6|1012.1|1013.5|1012.5|1013.7|1012.5|1013.5|1012.1|0
1649095230000|2022-04-04 18:00:30|1013.8|1012.8|1013.4|1012.8|1013.8|1012.9|1013.4|1012.8|2
1649095240000|2022-04-04 18:00:40|1013.5|1012.9|1013.7|1013.1|1013.7|1013.1|1013.5|1012.9|1
1649095250000|2022-04-04 18:00:50|1013.8|1013.2|1013.7|1013.1|1013.8|1013.2|1013.6|1013|0
1649095260000|2022-04-04 18:01:00|1013.8|1013.2|1013.7|1013.1|1014|1013.4|1013.5|1012.9|13
1649095270000|2022-04-04 18:01:10|1014|1013|1014|1013|1014|1013.1|1013.6|1013|1
1649095280000|2022-04-04 18:01:20|1013.7|1013.1|1013.7|1013.1|1013.7|1013.1|1013.7|1013.1|0
1649095290000|2022-04-04 18:01:30|1013.6|1013|1013.6|1013|1013.6|1013|1013.3|1012.7|5
1649095300000|2022-04-04 18:01:40|1013.8|1013.2|1013.4|1012.8|1014.2|1013.6|1013.4|1012.8|12
1649095310000|2022-04-04 18:01:50|1013.5|1012.9|1013.4|1012.8|1013.5|1012.9|1013.4|1012.8|1
1649095320000|2022-04-04 18:02:00|1013.3|1012.7|1013|1012|1013.3|1012.7|1013|1012|6
1649095330000|2022-04-04 18:02:10|1012.8|1012.2|1012.6|1012|1012.8|1012.2|1012.6|1012|5
1649095340000|2022-04-04 18:02:20|1012.5|1011.9|1012.5|1011.5|1012.5|1011.9|1012.3|1011.5|6
1649095350000|2022-04-04 18:02:30|1012.4|1011.8|1013|1012|1013|1012.2|1012.4|1011.8|7
1649095360000|2022-04-04 18:02:40|1012.9|1012.3|1012.8|1011.8|1013.2|1012.4|1012.8|1011.8|10
1649095370000|2022-04-04 18:02:50|1012.9|1011.9|1013.2|1012.2|1013.2|1012.2|1012.9|1011.9|0
1649095380000|2022-04-04 18:03:00|1013.3|1012.3|1012.8|1011.8|1013.3|1012.3|1012.8|1011.8|9
1649095390000|2022-04-04 18:03:10|1012.6|1012|1012.9|1011.9|1013.3|1012.3|1012.6|1011.7|12
1649095400000|2022-04-04 18:03:20|1013|1012|1013.1|1012.1|1013.4|1012.5|1013|1011.9|3
1649095410000|2022-04-04 18:03:30|1013.3|1012.5|1013.3|1012.3|1013.3|1012.5|1013.3|1012.3|1
1649095420000|2022-04-04 18:03:40|1013.1|1012.5|1013.4|1012.4|1013.5|1012.5|1013|1012.2|4
1649095430000|2022-04-04 18:03:50|||||||||3
1649095440000|2022-04-04 18:04:00|1012.9|1011.9|1013.2|1012.6|1013.4|1012.6|1012.9|1011.9|15
1649095450000|2022-04-04 18:04:10|1013.3|1012.7|1013.6|1013|1013.6|1013|1013.3|1012.7|1
1649095460000|2022-04-04 18:04:20|1013.2|1012.6|1013.5|1012.9|1013.5|1012.9|1013.2|1012.5|23
1649095470000|2022-04-04 18:04:30|1013.6|1013|1013.8|1012.8|1013.8|1013|1013.5|1012.7|22
1649095480000|2022-04-04 18:04:40|1013.6|1013|1013.9|1013.3|1014|1013.3|1013.6|1013|2
1649095490000|2022-04-04 18:04:50|1014|1013.4|1014|1013.4|1014|1013.4|1014|1013.4|0
1649095500000|2022-04-04 18:05:00|1013.9|1013.3|1013.5|1012.5|1013.9|1013.3|1013.4|1012.2|10
1649095510000|2022-04-04 18:05:10|1013.6|1012.6|1013.2|1012.6|1013.6|1012.6|1013.1|1012.3|7
1649095520000|2022-04-04 18:05:20|1013.3|1012.7|1013.2|1012.6|1013.4|1012.8|1013.2|1012.6|1
1649095530000|2022-04-04 18:05:30|1013.5|1012.5|1013.4|1012.8|1013.5|1012.8|1013.3|1012.5|3
1649095540000|2022-04-04 18:05:40|1013.5|1012.9|1013.5|1012.9|1013.5|1012.9|1013.4|1012.8|9
1649095550000|2022-04-04 18:05:50|1013.4|1012.8|1013.5|1012.9|1013.5|1012.9|1013.4|1012.8|0
1649095560000|2022-04-04 18:06:00|1013.6|1013|1014|1013.4|1014|1013.4|1013.6|1013|9
1649095570000|2022-04-04 18:06:10|1013.8|1013.2|1013.7|1013.1|1013.8|1013.2|1013.4|1012.2|8
1649095580000|2022-04-04 18:06:20|1013.6|1013|1014|1013|1014|1013|1013.1|1011.7|23
1649095590000|2022-04-04 18:06:30|1013.9|1012.9|1014.1|1013.5|1014.1|1013.5|1013.9|1012.9|0
1649095600000|2022-04-04 18:06:40|1014.2|1013.2|1013.6|1013|1014.2|1013.4|1013.6|1013|5
1649095610000|2022-04-04 18:06:50|1013.9|1013.3|1013.5|1012.9|1013.9|1013.3|1013.3|1012.7|25
1649095620000|2022-04-04 18:07:00|1013.4|1012.8|1013.2|1012.2|1013.4|1012.8|1012.7|1012.1|10
1649095630000|2022-04-04 18:07:10|1013.1|1012.1|1013.2|1012.2|1013.2|1012.2|1013.1|1012.1|3
1649095640000|2022-04-04 18:07:20|1013.1|1012.5|1013.1|1012.5|1013.1|1012.5|1013.1|1012.5|0
1649095650000|2022-04-04 18:07:30|1013.2|1012.6|1013.1|1012.5|1013.5|1012.7|1013.1|1012.5|2
1649095660000|2022-04-04 18:07:40|||||||||1
1649095670000|2022-04-04 18:07:50|1013|1012.4|1012.7|1011.7|1013.2|1012.4|1012.5|1011.7|10
1649095680000|2022-04-04 18:08:00|1012.9|1012.3|1012.8|1012.2|1013|1012.3|1012.7|1012|8
1649095690000|2022-04-04 18:08:10|||||||||2
1649095700000|2022-04-04 18:08:20|1013|1012.4|1012.9|1012.3|1013.2|1012.4|1012.9|1012.2|8
1649095710000|2022-04-04 18:08:30|1012.8|1012.2|1012.8|1012.2|1013.2|1012.2|1012.4|1011.7|9
1649095720000|2022-04-04 18:08:40|1013.1|1012.1|1012.8|1012.2|1013.1|1012.2|1012.8|1012.1|1
1649095730000|2022-04-04 18:08:50|1012.7|1012.1|1012.7|1012.1|1012.7|1012.1|1012.7|1012.1|3
1649095740000|2022-04-04 18:09:00|1012.8|1012.2|1013.1|1012.1|1013.1|1012.4|1012.8|1011.8|9
1649095750000|2022-04-04 18:09:10|1012.8|1012.2|1013.1|1012.1|1013.1|1012.2|1012.8|1012.1|1
1649095760000|2022-04-04 18:09:20|1013|1012.4|1013.1|1012.5|1013.2|1012.6|1013|1012.4|14
1649095770000|2022-04-04 18:09:30|1013|1012.4|1012.9|1012.3|1013|1012.4|1012.8|1012.2|19
1649095780000|2022-04-04 18:09:40|1012.8|1012.2|1012.9|1012.3|1012.9|1012.3|1012.8|1012.2|10
1649095790000|2022-04-04 18:09:50|1013.3|1012.7|1013.7|1013.1|1013.7|1013.1|1013.1|1012.5|11
1649095800000|2022-04-04 18:10:00|1013.5|1012.9|1013.3|1012.7|1013.9|1013|1013.3|1012.4|23
1649095810000|2022-04-04 18:10:10|1013.6|1012.6|1013.4|1012.8|1013.6|1012.9|1013.2|1012.6|24
1649095820000|2022-04-04 18:10:20|1013.6|1012.6|1013.3|1012.3|1013.6|1012.7|1013|1012.2|3
1649095830000|2022-04-04 18:10:30|1013.2|1012.6|1013|1012.4|1013.2|1012.6|1013|1012.1|7
1649095840000|2022-04-04 18:10:40|1012.9|1012.3|1013|1012.4|1013|1012.4|1012.9|1012.3|1
1649095850000|2022-04-04 18:10:50|1012.9|1012.3|1013|1012.4|1013|1012.4|1012.9|1012.3|21
1649095860000|2022-04-04 18:11:00|1013.6|1012.6|1013.5|1012.9|1013.7|1013.1|1013.4|1012.6|22
1649095870000|2022-04-04 18:11:10|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|9
1649095890000|2022-04-04 18:11:30|1013.3|1012.7|1013.9|1013.3|1014|1013.4|1013.3|1012.7|14
1649095900000|2022-04-04 18:11:40|1014|1013.4|1013.5|1012.9|1014.2|1013.6|1013.5|1012.9|45
1649095910000|2022-04-04 18:11:50|1013.6|1012.6|1013.3|1012.7|1013.6|1012.7|1013.2|1012.3|19
1649095920000|2022-04-04 18:12:00|1013.4|1012.8|1013.4|1012.8|1013.4|1012.8|1013.3|1012.7|7
1649095930000|2022-04-04 18:12:10|1013.3|1012.7|1013.3|1012.7|1013.3|1012.7|1013.3|1012.7|15
1649095940000|2022-04-04 18:12:20|1013.2|1012.6|1013.6|1012.6|1013.6|1012.6|1013.2|1012.5|9
1649095950000|2022-04-04 18:12:30|1013.4|1012.4|1013.4|1012.8|1013.5|1012.8|1013.4|1012.4|1
1649095960000|2022-04-04 18:12:40|1013.6|1013|1013.9|1012.9|1013.9|1013.3|1013.5|1012.9|9
1649095970000|2022-04-04 18:12:50|1013.6|1013|1013.5|1012.9|1013.6|1013|1013.4|1012.8|57
1649095980000|2022-04-04 18:13:00|1013.1|1012.5|1010.8|1010.2|1013.2|1012.6|1010.5|1009.5|50
1649095990000|2022-04-04 18:13:10|1010.9|1010.3|1011.2|1010.6|1011.7|1011.1|1010.7|1009.9|119
1649096000000|2022-04-04 18:13:20|1011.6|1010.9|1012.1|1011.5|1012.1|1011.5|1011.5|1010.9|46
1649096010000|2022-04-04 18:13:30|1012.6|1012|1011.9|1010.9|1012.6|1012|1011.5|1010.8|117
1649096020000|2022-04-04 18:13:40|1011.8|1010.8|1012.3|1011.3|1012.9|1012.2|1011.8|1010.8|80
1649096030000|2022-04-04 18:13:50|1012.5|1011.5|1010.1|1009.5|1012.6|1012|1009.7|1009.1|135
1649096040000|2022-04-04 18:14:00|1010.5|1009.9|1011.7|1011.1|1011.8|1011.2|1009.8|1009.2|225
1649096050000|2022-04-04 18:14:10|1011.5|1010.9|1011.6|1011|1011.7|1011|1010|1009.4|165
1649096060000|2022-04-04 18:14:20|1011|1010.4|1011.1|1010.1|1011.5|1010.9|1010.4|1009.8|208
1649096070000|2022-04-04 18:14:30|1010.7|1010|1009.2|1008.6|1010.9|1010|1009.2|1008.6|175
1649096080000|2022-04-04 18:14:40|1009.3|1008.7|1009.6|1009|1010.8|1010.1|1009.2|1008.6|263
1649096090000|2022-04-04 18:14:50|1009.3|1008.7|1008.5|1007.9|1009.6|1009|1008.5|1007.9|220
1649096100000|2022-04-04 18:15:00|1008.2|1007.6|1009|1008.4|1009.5|1008.6|1008.2|1007.6|29
1649096110000|2022-04-04 18:15:10|1009.4|1008.8|1010.2|1009.6|1010.2|1009.6|1009.4|1008.8|14
1649096120000|2022-04-04 18:15:20|1010.3|1009.7|1010.6|1010|1010.9|1010.3|1010.3|1009.7|16
1649096130000|2022-04-04 18:15:30|1010.5|1009.9|1011.7|1011.1|1011.9|1011.3|1010.5|1009.9|58
1649096140000|2022-04-04 18:15:40|1010.9|1010.3|1011.1|1010.5|1011.4|1010.5|1010.9|1010.1|22
1649096150000|2022-04-04 18:15:50|1011|1010.4|1010.2|1009.6|1011|1010.4|1010.2|1009.3|8
1649096160000|2022-04-04 18:16:00|1010.1|1009.5|1009.9|1009.3|1010.1|1009.5|1009.9|1009.3|1
1649096170000|2022-04-04 18:16:10|1009.7|1009.1|1009.3|1008.7|1009.7|1009.1|1009.3|1008.7|9
1649096180000|2022-04-04 18:16:20|1009.2|1008.6|1009.6|1009|1009.6|1009|1009.2|1008.6|5
1649096190000|2022-04-04 18:16:30|1009.7|1009.1|1010.1|1009.5|1010.1|1009.5|1009.7|1009.1|5
1649096200000|2022-04-04 18:16:40|1010|1009.1|1010|1009|1010|1009.1|1010|1009|1
1649096210000|2022-04-04 18:16:50|1009.8|1009.2|1009.9|1009.3|1010.2|1009.3|1009.8|1009.1|6
1649096220000|2022-04-04 18:17:00|1010.1|1009.1|1010.1|1009.5|1010.1|1009.5|1010|1009.1|5
1649096230000|2022-04-04 18:17:10|1010|1009.4|1010.3|1009.7|1010.3|1009.7|1009.9|1009.3|0
1649096240000|2022-04-04 18:17:20|1010.6|1010|1010.6|1010|1010.9|1010.1|1010.6|1009.9|15
1649096250000|2022-04-04 18:17:30|1010.5|1009.9|1010.8|1010.2|1010.8|1010.2|1010.4|1009.8|1
1649096260000|2022-04-04 18:17:40|1011|1010.4|1010.9|1010.3|1011|1010.4|1010.9|1010.3|1
1649096270000|2022-04-04 18:17:50|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|1010.7|1010.1|3
1649096280000|2022-04-04 18:18:00|1010.9|1010.3|1010.9|1010.3|1010.9|1010.3|1010.9|1010.3|2
1649096290000|2022-04-04 18:18:10|1011.6|1011|1011.7|1011.1|1011.7|1011.1|1011.6|1011|11
1649096300000|2022-04-04 18:18:20|1011.9|1011.3|1011.2|1010.6|1011.9|1011.3|1011.2|1010.4|5
1649096310000|2022-04-04 18:18:30|1011.1|1010.5|1011.2|1010.6|1011.2|1010.6|1011.1|1010.5|0
1649096320000|2022-04-04 18:18:40|1011.1|1010.5|1011.5|1010.9|1011.5|1010.9|1011.1|1010.4|4
1649096330000|2022-04-04 18:18:50|1011.8|1010.8|1012|1011.4|1012.5|1011.6|1011.8|1010.8|4
1649096340000|2022-04-04 18:19:00|1011.9|1011.3|1011.7|1011.1|1011.9|1011.3|1011.7|1011.1|2
1649096350000|2022-04-04 18:19:10|1011.6|1011|1011.7|1010.7|1012|1011.4|1011.4|1010.7|10
1649096360000|2022-04-04 18:19:20|1011.3|1010.9|1011.5|1010.5|1011.9|1011|1011.1|1010.5|3
1649096370000|2022-04-04 18:19:30|1011.4|1010.8|1011.5|1010.9|1011.6|1011|1011.1|1010.5|3
1649096380000|2022-04-04 18:19:40|1011.6|1011|1012|1011.4|1012|1011.4|1011.3|1010.7|8
1649096390000|2022-04-04 18:19:50|1011.8|1011|1011.4|1010.8|1011.9|1011.3|1011.4|1010.8|5
1649116800000|2022-04-05 00:00:00|1023.6|1022.1|1026.9|1025.9|1028.4|1027.1|1023.6|1022.1|44
1649116810000|2022-04-05 00:00:10|1026.8|1025.8|1025.8|1024.3|1026.8|1025.8|1025.8|1024.3|14
1649116820000|2022-04-05 00:00:20|1025.9|1024.4|1028|1027.4|1028|1027.4|1025.9|1024.4|12
1649116830000|2022-04-05 00:00:30|1028.3|1027.3|1028.9|1027.4|1030|1029|1028.3|1027.2|17
1649116840000|2022-04-05 00:00:40|1028.1|1026.6|1027.2|1025.7|1028.1|1026.6|1027.1|1025.6|10
1649116850000|2022-04-05 00:00:50|1027.3|1025.8|1026.8|1026.2|1027.3|1026.3|1026.8|1025.6|1
1649116860000|2022-04-05 00:01:00|1026.9|1025.4|1028.5|1027|1028.5|1027|1025.8|1024.9|16
1649116870000|2022-04-05 00:01:10|1028.2|1027.2|1026.8|1025.3|1028.2|1027.2|1026.8|1025.3|7
1649116880000|2022-04-05 00:01:20|1027.2|1025.7|1026.8|1025.3|1027.2|1025.7|1026.8|1025.3|12
1649116890000|2022-04-05 00:01:30|1026.9|1025.4|1028.5|1027.5|1028.6|1027.7|1026.6|1025.4|12
1649116900000|2022-04-05 00:01:40|1028.9|1027.4|1027.9|1026.4|1029|1027.5|1027.9|1026.4|4
1649116910000|2022-04-05 00:01:50|1027.7|1027.1|1026.7|1026.1|1028.1|1027.1|1026.7|1025.6|6
1649116920000|2022-04-05 00:02:00|1027.6|1026.6|1028.5|1027.5|1028.5|1027.5|1027.6|1026.4|8
1649116930000|2022-04-05 00:02:10|1028.6|1027.6|1030.1|1028.6|1030.3|1029.5|1028.6|1027.6|12
1649116940000|2022-04-05 00:02:20|1030.2|1028.7|1029.9|1028.9|1031.2|1029.7|1029.9|1028.7|25
1649116950000|2022-04-05 00:02:30|1030.1|1028.6|1029.6|1028.1|1030.3|1029|1029|1027.5|11
1649116960000|2022-04-05 00:02:40|1029.5|1028|1030|1028.5|1030|1028.6|1029.2|1028|1
1649116970000|2022-04-05 00:02:50|1030.5|1029|1030.8|1029.3|1031.1|1030.2|1030.5|1029|5
1649116980000|2022-04-05 00:03:00|1030.5|1029.5|1030.1|1028.6|1030.5|1029.5|1029.9|1028.4|1
1649116990000|2022-04-05 00:03:10|1030.2|1028.7|1029.6|1028.6|1030.4|1029.5|1029.6|1028.6|1
1649117000000|2022-04-05 00:03:20|1029.5|1028|1029.9|1028.4|1029.9|1028.4|1029.5|1028|2
1649117010000|2022-04-05 00:03:30|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649117020000|2022-04-05 00:03:40|1029.6|1028.1|1029|1027.5|1029.6|1028.1|1028.7|1027.4|3
1649117030000|2022-04-05 00:03:50|1028.9|1027.4|1028.8|1027.3|1028.9|1028|1028.6|1027.3|5
1649117040000|2022-04-05 00:04:00|1028.6|1027.1|1028.6|1027.1|1028.7|1028|1028.6|1027.1|2
1649117050000|2022-04-05 00:04:10|||||||||1
1649117060000|2022-04-05 00:04:20|1028.7|1027.2|1028.9|1027.4|1029.1|1028.5|1028.3|1027.2|2
1649117070000|2022-04-05 00:04:30|1028.6|1027.6|1028.9|1027.9|1029.4|1028.6|1028.5|1027.6|2
1649117080000|2022-04-05 00:04:40|1029.1|1028.1|1029.1|1028.5|1029.1|1028.5|1029.1|1028.1|1
1649117090000|2022-04-05 00:04:50|1029.3|1028.7|1029.9|1028.4|1029.9|1029.2|1029.3|1028.4|4
1649117100000|2022-04-05 00:05:00|1030.1|1029.1|1030.7|1029.2|1031|1029.5|1030|1028.7|14
1649117120000|2022-04-05 00:05:20|1030.6|1029.1|1031.5|1030|1031.6|1030.1|1030.2|1029.1|4
1649117130000|2022-04-05 00:05:30|1031.4|1029.9|1031|1030|1031.4|1030.2|1030.8|1029.3|4
1649117140000|2022-04-05 00:05:40|1030.9|1030.3|1031.1|1030.1|1031.1|1030.4|1030.4|1029.1|2
1649117150000|2022-04-05 00:05:50|1031|1030|1032.7|1031.7|1032.9|1031.7|1030.8|1029.3|6
1649117160000|2022-04-05 00:06:00|1032.4|1030.9|1031.2|1030.6|1032.5|1031|1030.7|1029.9|9
1649117170000|2022-04-05 00:06:10|1032|1030.5|1031.7|1030.2|1032.2|1031.1|1031.7|1030.2|2
1649117180000|2022-04-05 00:06:20|1031.6|1030.1|1031.4|1029.9|1031.6|1030.1|1031.4|1029.9|0
1649117220000|2022-04-05 00:07:00|1031.3|1029.8|1030.1|1029.1|1031.3|1029.8|1029.9|1028.9|3
1649117230000|2022-04-05 00:07:10|1030|1029|1030|1029.4|1030.1|1029.4|1029.2|1028.2|11
1649117240000|2022-04-05 00:07:20|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|0
1649117250000|2022-04-05 00:07:30|1030.2||1030.2||1030.2||1030.2||1
1649117270000|2022-04-05 00:07:50|1030|1029|1030.2|1029.2|1030.4|1029.2|1030|1028.9|3
1649117280000|2022-04-05 00:08:00|1030.4|1028.9|1029.3|1027.8|1030.4|1028.9|1029.3|1027.8|4
1649117290000|2022-04-05 00:08:10|1029.4|1027.9|1029.2|1027.7|1029.4|1027.9|1029.2|1027.7|1
1649117300000|2022-04-05 00:08:20|1028.9|1027.4|1029.7|1028.2|1029.7|1028.2|1028.6|1027.4|2
1649117330000|2022-04-05 00:08:50|1029.6|1028.1|1029.4|1027.9|1029.7|1028.2|1029.4|1027.9|1
1649117340000|2022-04-05 00:09:00|1029.1|1027.6|1029.8|1028.3|1029.8|1028.3|1028.9|1027.6|4
1649117350000|2022-04-05 00:09:10|1029.9|1028.4|1029.8|1028.3|1029.9|1028.4|1029.8|1028.3|0
1649117370000|2022-04-05 00:09:30|1029.7|1028.2|1029.3|1028.3|1029.7|1028.3|1029.3|1028.2|0
1649117380000|2022-04-05 00:09:40|1029.2|1028.2|1029.3|1028.3|1029.3|1028.3|1029.2|1028.2|0
1649117390000|2022-04-05 00:09:50|1029.7|1028.2|1029.4|1028.4|1029.7|1028.4|1029.4|1028.2|0
1649117400000|2022-04-05 00:10:00|1029.3|1028.3|1029.2|1027.7|1029.4|1028.3|1029|1027.7|1
1649117410000|2022-04-05 00:10:10|1029|1028|1030|1028.5|1030|1028.5|1029|1028|1
1649117420000|2022-04-05 00:10:20|1029.9|1028.4|1030.1|1028.6|1030.1|1028.6|1029.9|1028.4|18
1649117430000|2022-04-05 00:10:30|1030|1028.5|1030.6|1029.1|1030.9|1029.4|1029.9|1028.4|2
1649117440000|2022-04-05 00:10:40|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|0
1649117450000|2022-04-05 00:10:50|1030.8|1029.3|1031.2|1030.2|1031.3|1030.2|1030.7|1029.2|0
1649117460000|2022-04-05 00:11:00|1031.3|1029.8|1030.7|1030.1|1031.3|1030.1|1030.7|1029.6|1
1649117470000|2022-04-05 00:11:10|1031.1|1029.6|1031.2|1029.7|1031.2|1029.7|1031.1|1029.6|1
1649117480000|2022-04-05 00:11:20|1031.7|1031.1|1032.2|1030.7|1032.2|1031.2|1031.7|1030.7|3
1649117490000|2022-04-05 00:11:30|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|0
1649117500000|2022-04-05 00:11:40|1032.6|1031.1|1032.3|1030.8|1032.6|1031.6|1031.7|1030.8|1
1649117510000|2022-04-05 00:11:50|||||||||5
1649117520000|2022-04-05 00:12:00|1031.5|1030.9|1031.4|1030.4|1031.7|1030.9|1031.4|1030.2|10
1649117530000|2022-04-05 00:12:10|1031.3|1030.3|1032.2|1030.7|1032.2|1030.7|1031.2|1030.3|9
1649117540000|2022-04-05 00:12:20|1031.7|1030.5|1031.7|1030.2|1032|1030.5|1031.7|1030.2|0
1649117550000|2022-04-05 00:12:30|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|0
1649117560000|2022-04-05 00:12:40|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649117570000|2022-04-05 00:12:50|1031.3|1030.3|1031.2|1030.2|1031.3|1030.3|1031.2|1030.2|0
1649117580000|2022-04-05 00:13:00|1031.4|1029.9|1031.2|1029.7|1031.4|1029.9|1031.1|1029.6|1
1649117590000|2022-04-05 00:13:10|1030.8|1030.2|1031.2|1029.7|1031.3|1030.2|1030.4|1029.6|2
1649117610000|2022-04-05 00:13:30|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|1
1649117620000|2022-04-05 00:13:40|1030.8|1029.8|1030.6|1029.6|1031|1029.8|1030.6|1029.4|1
1649117630000|2022-04-05 00:13:50|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|0
1649117640000|2022-04-05 00:14:00|1030.2|1029.6|1030.8|1029.8|1030.8|1029.9|1030.2|1029.5|1
1649117680000|2022-04-05 00:14:40|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1
1649117690000|2022-04-05 00:14:50|1030.1|1029.1|1030.1|1029.1|1030.1|1029.4|1030|1029.1|0
1649117700000|2022-04-05 00:15:00|1029.6|1029|1029.3|1028.3|1029.6|1029|1028.6|1028|5
1649117710000|2022-04-05 00:15:10|1029|1028.4|1029.5|1028|1029.5|1028.4|1028.6|1028|2
1649117720000|2022-04-05 00:15:20|1028.6|1028.1|1029.1|1027.6|1029.1|1028.1|1028.4|1027.6|2
1649117730000|2022-04-05 00:15:30|1029|1028|1029|1027.5|1029|1028|1028.8|1027.5|1
1649117740000|2022-04-05 00:15:40|1028.7|1027.7|1028.6|1028|1028.7|1028|1028.5|1027.7|0
1649117760000|2022-04-05 00:16:00|1028.9|1027.4|1028.7|1027.7|1028.9|1027.7|1028.6|1027.4|1
1649117770000|2022-04-05 00:16:10|1029.6|1028.1|1029.9|1028.4|1029.9|1028.4|1029.6|1028.1|2
1649117780000|2022-04-05 00:16:20|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1649117790000|2022-04-05 00:16:30|1030.2|1028.7|1030|1028.5|1030.2|1028.7|1029.1|1028.1|1
1649117800000|2022-04-05 00:16:40|1030.2|1028.7|1029.7|1028.7|1030.3|1028.8|1029.7|1028.4|1
1649117810000|2022-04-05 00:16:50|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|0
1649117820000|2022-04-05 00:17:00|1029.4|1028.8|1030.2|1028.7|1030.3|1028.9|1029.4|1028.6|1
1649117850000|2022-04-05 00:17:30|1029.8|1028.8|1029.7|1028.7|1029.8|1029.1|1029.6|1028.6|2
1649117860000|2022-04-05 00:17:40|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|3
1649117880000|2022-04-05 00:18:00|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1
1649117890000|2022-04-05 00:18:10|1030.2|1029.6|1031.6|1030.6|1031.6|1030.6|1030.2|1029.6|4
1649117920000|2022-04-05 00:18:40|1032|1030.5|1031.5|1030|1032.1|1030.6|1031.5|1030|2
1649117930000|2022-04-05 00:18:50|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1
1649117940000|2022-04-05 00:19:00|1031.8|1030.3|1031.5|1030|1031.8|1030.3|1031.2|1029.7|9
1649117950000|2022-04-05 00:19:10|1031.4|1029.9|1032.1|1031.1|1032.1|1031.1|1031.2|1029.8|5
1649117960000|2022-04-05 00:19:20|1031.7|1030|1031.6|1030.1|1031.7|1030.1|1031.5|1030|3
1649117970000|2022-04-05 00:19:30|1030.8|1030.2|1031.6|1030.6|1031.7|1030.6|1030.7|1030|5
1649117990000|2022-04-05 00:19:50|||||||||1
1649118010000|2022-04-05 00:20:10|1031.5|1030|1031|1029.5|1031.5|1030.1|1031|1029.5|3
1649118020000|2022-04-05 00:20:20|1030.7|1029.7|1030.7|1029.7|1030.7|1029.7|1030.7|1029.7|0
1649118030000|2022-04-05 00:20:30|1030.5|1029.9|1030.5|1029.9|1030.5|1029.9|1030.5|1029.9|0
1649118040000|2022-04-05 00:20:40|1030.4|1029.8|1030.7|1030.1|1030.7|1030.1|1030.4|1029.8|2
1649118050000|2022-04-05 00:20:50|1030.8|1030.2|1031.5|1030|1031.5|1030.2|1030.8|1029.9|1
1649118060000|2022-04-05 00:21:00|1031.6|1030.1|1031.5|1030|1031.6|1030.1|1031.5|1030|0
1649118080000|2022-04-05 00:21:20|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|0
1649118090000|2022-04-05 00:21:30|1031.3|1030.7|1033.3|1031.8|1033.5|1032|1031.3|1030.7|4
1649118110000|2022-04-05 00:21:50|1033.1|1032.1|1033.9|1032.4|1033.9|1032.4|1033.1|1032.1|4
1649118120000|2022-04-05 00:22:00|1033|1031.5|1032.8|1031.3|1033|1031.5|1032.5|1031.3|1
1649118130000|2022-04-05 00:22:10|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|0
1649118140000|2022-04-05 00:22:20|1033|1032|1033.1|1031.6|1033.1|1032.1|1033|1031.6|2
1649118150000|2022-04-05 00:22:30|1033|1031.5|1033|1031.5|1033.1|1031.6|1033|1031.5|1
1649118170000|2022-04-05 00:22:50|1032.7|1031.7|1033.3|1032.3|1033.3|1032.3|1032.6|1031.6|1
1649118180000|2022-04-05 00:23:00|1033.2|1032.2|1032.9|1032.3|1033.2|1032.3|1032.9|1032.2|0
1649118190000|2022-04-05 00:23:10|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1649118200000|2022-04-05 00:23:20|1033|1032|1032.8|1032.2|1033|1032.2|1032.8|1032|2
1649118210000|2022-04-05 00:23:30|1032.9|1032.3|1033.9|1032.4|1033.9|1032.4|1032.9|1032.1|2
1649118230000|2022-04-05 00:23:50|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|0
1649118240000|2022-04-05 00:24:00|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|3
1649118250000|2022-04-05 00:24:10|1033.3|1032.3|1033.5|1032.5|1033.5|1032.6|1033.1|1032.3|3
1649118260000|2022-04-05 00:24:20|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|0
1649118270000|2022-04-05 00:24:30|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|2
1649118280000|2022-04-05 00:24:40|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|0
1649118300000|2022-04-05 00:25:00|1034.1|1033.5|1033.9|1032.4|1034.4|1033.5|1033.9|1032.4|3
1649118320000|2022-04-05 00:25:20|1034|1032.9|1033.9|1032.4|1034|1032.9|1033.9|1032.4|0
1649118330000|2022-04-05 00:25:30|1033.5|1032.9|1034|1032.5|1034|1032.9|1033.5|1032.4|1
1649118340000|2022-04-05 00:25:40|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1649118350000|2022-04-05 00:25:50|1033.8|1032.8|1033.9|1032.4|1033.9|1032.8|1033.8|1032.4|0
1649118360000|2022-04-05 00:26:00|1033.8|1032.3|1033.5|1032.5|1033.8|1032.5|1033.5|1032.3|0
1649118380000|2022-04-05 00:26:20|1033.2|1032.6|1033.5|1032.5|1033.9|1032.6|1033.2|1032.4|2
1649118400000|2022-04-05 00:26:40|1033.3|1032.7|1033.9|1032.9|1034.1|1032.9|1033.3|1032.6|5
1649118410000|2022-04-05 00:26:50|1034|1033|1034.1|1032.6|1034.1|1033.2|1033.8|1032.6|2
1649118420000|2022-04-05 00:27:00|1033.5|1032.9|1033|1031.5|1033.5|1032.9|1032.7|1031.5|1
1649118440000|2022-04-05 00:27:20|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649118450000|2022-04-05 00:27:30|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649118460000|2022-04-05 00:27:40|1032.8|1031.8|1033.1|1032.1|1033.1|1032.1|1032.8|1031.8|2
1649118490000|2022-04-05 00:28:10|1033|1032.4|1033.1|1032.1|1033.1|1032.4|1033|1032.1|3
1649118500000|2022-04-05 00:28:20|1033.3|1032.5|1032.9|1031.4|1033.3|1032.5|1032.9|1031.4|28
1649118510000|2022-04-05 00:28:30|1033|1031.5|1032.7|1031.7|1033|1031.7|1032.7|1031.4|0
1649118520000|2022-04-05 00:28:40|1032.8|1031.8|1033|1032|1033|1032|1032.8|1031.8|2
1649118530000|2022-04-05 00:28:50|1033.1|1032.1|1033.7|1032.2|1033.7|1032.2|1033.1|1032.1|2
1649118540000|2022-04-05 00:29:00|1033.4|1031.9|1033.3|1031.8|1033.4|1031.9|1033.3|1031.8|0
1649118560000|2022-04-05 00:29:20|1033|1032|1032.4|1030.9|1033|1032|1031.2|1030.6|3
1649118570000|2022-04-05 00:29:30|1032.1|1031.1|1032.5|1031|1032.5|1031.2|1032.1|1031|0
1649118590000|2022-04-05 00:29:50|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|0
1649118600000|2022-04-05 00:30:00|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|0
1649118610000|2022-04-05 00:30:10|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|0
1649118620000|2022-04-05 00:30:20|1032.2|1031.6|1032.6|1031.6|1032.6|1031.6|1032.2|1031.6|2
1649118630000|2022-04-05 00:30:30|1032.7|1031.7|1032.8|1031.3|1033.5|1032|1032.7|1031.3|6
1649118640000|2022-04-05 00:30:40|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649118650000|2022-04-05 00:30:50|1032.6|1032|1032.8|1031.3|1032.8|1032|1032.6|1031.3|1
1649118680000|2022-04-05 00:31:20|1032.7|1031.2|1032.5|1031|1032.7|1031.2|1032.5|1031|0
1649118700000|2022-04-05 00:31:40|1031.7|1031.1|1031.5|1030|1031.7|1031.1|1030.9|1029.9|1
1649118710000|2022-04-05 00:31:50|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649118720000|2022-04-05 00:32:00|1031.5|1030|1031.4|1029.9|1031.5|1030|1030.9|1029.7|1
1649118730000|2022-04-05 00:32:10|1030.8|1030.2|1030.5|1029.9|1030.8|1030.2|1030.5|1029.7|2
1649118740000|2022-04-05 00:32:20|1030.7|1029.7|1031.9|1030.4|1031.9|1030.6|1030.7|1029.7|2
1649118750000|2022-04-05 00:32:30|1031.2|1030.6|1031.3|1029.8|1031.3|1030.6|1031.2|1029.8|1
1649118760000|2022-04-05 00:32:40|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|0
1649118770000|2022-04-05 00:32:50|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1649118780000|2022-04-05 00:33:00|1030.6|1029.1|1031|1030.4|1031|1030.4|1030.6|1029.1|3
1649118800000|2022-04-05 00:33:20|1031.1|1030.5|1032.3|1031.3|1032.3|1031.3|1031.1|1030.5|2
1649118810000|2022-04-05 00:33:30|1032.4|1030.9|1032.3|1030.8|1032.4|1030.9|1032.3|1030.8|1
1649118820000|2022-04-05 00:33:40|1032.1|1031.1|1031.4|1030.4|1032.3|1031.3|1031.4|1030.4|1
1649118840000|2022-04-05 00:34:00|1031.3|1030.3|1031.7|1030.7|1031.7|1030.7|1031.3|1030.1|0
1649118860000|2022-04-05 00:34:20|1031.5|1030.9|1031.4|1030.8|1031.5|1030.9|1031.4|1030.8|0
1649118870000|2022-04-05 00:34:30|1032.2|1030.7|1032.1|1031.1|1032.2|1031.1|1032.1|1030.6|2
1649118880000|2022-04-05 00:34:40|1031.9|1031.3|1032|1031.4|1032|1031.4|1031.9|1031.3|0
1649118890000|2022-04-05 00:34:50|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1
1649118900000|2022-04-05 00:35:00|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|0
1649118910000|2022-04-05 00:35:10|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|0
1649118930000|2022-04-05 00:35:30|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|0
1649118950000|2022-04-05 00:35:50||1031.1||1031.1||1031.1||1031.1|0
1649118960000|2022-04-05 00:36:00|1032.4|1030.9|1031.5|1030.9|1032.4|1030.9|1031.5|1030.9|4
1649118970000|2022-04-05 00:36:10|1031.6|1030.6|1031.3|1030.7|1031.6|1030.7|1031.2|1030.6|0
1649118980000|2022-04-05 00:36:20|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1649119000000|2022-04-05 00:36:40|1031.3|1030.7|1032.1|1030.6|1032.1|1030.7|1031.3|1030.5|2
1649119010000|2022-04-05 00:36:50|1032.2|1030.7|1031|1030.4|1032.2|1031.1|1031|1030.4|3
1649119030000|2022-04-05 00:37:10|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649119040000|2022-04-05 00:37:20|1031.3|1030.3|1031.2|1030.2|1031.3|1030.3|1031.2|1030.2|0
1649119050000|2022-04-05 00:37:30|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|0
1649119070000|2022-04-05 00:37:50|1031.2|1030.6|1031.7|1030.2|1031.8|1031|1031.2|1030.2|3
1649119080000|2022-04-05 00:38:00|||||||||1
1649119120000|2022-04-05 00:38:40|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1
1649119140000|2022-04-05 00:39:00|1031.2|1030.6|1031.7|1030.7|1031.7|1030.7|1031.2|1030.6|1
1649119150000|2022-04-05 00:39:10|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|0
1649119170000|2022-04-05 00:39:30|1031.7|1030.7|1031.7|1031.1|1031.7|1031.1|1031.7|1030.7|1
1649119180000|2022-04-05 00:39:40|1031.8|1031.2|1032|1031|1032|1031.2|1031.7|1031|1
1649119190000|2022-04-05 00:39:50|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|0
1649119210000|2022-04-05 00:40:10|1031.6|1030.6|1031.8|1030.3|1031.9|1030.6|1031.6|1030.3|0
1649119220000|2022-04-05 00:40:20|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|0
1649119230000|2022-04-05 00:40:30|1031.8|1030.3|1031.4|1030.4|1031.8|1030.4|1031.3|1030.3|0
1649119240000|2022-04-05 00:40:40|1031.3|1030.3|1031.4|1030.4|1031.4|1030.4|1031.3|1030.3|0
1649119250000|2022-04-05 00:40:50|1031.3|1030.3|1032.4|1030.9|1032.4|1030.9|1031.2|1030.3|1
1649119260000|2022-04-05 00:41:00|1032.7|1031.2|1032.5|1031.5|1032.7|1031.5|1032.5|1031.2|0
1649119270000|2022-04-05 00:41:10|1032.6|1031.6|1033|1032.4|1033.1|1032.4|1032.6|1031.6|2
1649119280000|2022-04-05 00:41:20|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|0
1649119290000|2022-04-05 00:41:30|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|0
1649119310000|2022-04-05 00:41:50|1033.2|1032.6|1033.3|1032.7|1033.3|1032.7|1033.2|1032.6|0
1649119320000|2022-04-05 00:42:00|1033|1032.4|1033|1032.4|1033|1032.4|1033|1032.4|0
1649119330000|2022-04-05 00:42:10|1033.2|1032.2|1033.3|1032.3|1033.3|1032.6|1033|1032.2|1
1649119340000|2022-04-05 00:42:20|1033.2|1032.6|1033.4|1032.8|1033.4|1032.8|1033.2|1032.6|0
1649119360000|2022-04-05 00:42:40|1033.2|1031.7|1032.9|1031.4|1033.2|1031.7|1032.9|1031.4|6
1649119370000|2022-04-05 00:42:50|1032.8|1031.3|1032.9|1031.4|1032.9|1031.4|1032.8|1031.3|0
1649119380000|2022-04-05 00:43:00|1032.8|1031.3|1032.7|1031.2|1032.8|1031.6|1032.4|1030.9|0
1649119400000|2022-04-05 00:43:20|1032.4|1031.8|1032.5|1031.5|1032.7|1031.8|1032.4|1031.2|1
1649119410000|2022-04-05 00:43:30|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649119420000|2022-04-05 00:43:40|1033.1||1033.1||1033.1||1033.1||1
1649119430000|2022-04-05 00:43:50|1033|1031.5|1032.9|1031.4|1033|1031.5|1032.9|1031.4|0
1649119440000|2022-04-05 00:44:00|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.5|1031|0
1649119460000|2022-04-05 00:44:20|1032.4|1031.8|1033.1|1032.1|1033.1|1032.1|1032.4|1031.8|1
1649119480000|2022-04-05 00:44:40|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649119490000|2022-04-05 00:44:50|1032.8|1031.8|1033|1031.5|1033|1031.8|1032.8|1031.4|0
1649119500000|2022-04-05 00:45:00|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649119510000|2022-04-05 00:45:10|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1649119520000|2022-04-05 00:45:20|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|0
1649119530000|2022-04-05 00:45:30|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1649119540000|2022-04-05 00:45:40|1032.3|1031.7|1032|1031.4|1032.3|1031.7|1032|1031.3|0
1649119550000|2022-04-05 00:45:50|1031.9|1031.3|1031.8|1031.2|1031.9|1031.3|1031.8|1031.2|0
1649119560000|2022-04-05 00:46:00|1032|1031.4|1032.3|1031.3|1032.5|1031.8|1032|1031.3|3
1649119570000|2022-04-05 00:46:10|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649119580000|2022-04-05 00:46:20|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|0
1649119590000|2022-04-05 00:46:30|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|0
1649119650000|2022-04-05 00:47:30|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|2
1649119660000|2022-04-05 00:47:40|||||||||10
1649119670000|2022-04-05 00:47:50|1033|1032|1033|1032|1033.1|1032.2|1032.8|1032|1
1649119680000|2022-04-05 00:48:00|1033.1|1032.1|1032.9|1031.9|1033.1|1032.1|1032.9|1031.9|1
1649119690000|2022-04-05 00:48:10|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|0
1649119700000|2022-04-05 00:48:20|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|10
1649119710000|2022-04-05 00:48:30|1032.7|1032.1|1033.4|1032.4|1033.4|1032.5|1032.7|1032.1|1
1649119750000|2022-04-05 00:49:10|1033.3|1032.7|1033.5|1032.9|1033.5|1032.9|1033.2|1032.6|30
1649119760000|2022-04-05 00:49:20|1033.8|1033.2|1033.8|1032.8|1034.3|1033.3|1033.7|1032.8|10
1649119780000|2022-04-05 00:49:40|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1
1649119790000|2022-04-05 00:49:50|1033.8|1032.3|1033.7|1032.2|1033.8|1032.3|1033.7|1032.2|0
1649119810000|2022-04-05 00:50:10|1033.5|1032.5|1033.8|1032.8|1033.8|1032.8|1033.5|1032.5|0
1649119820000|2022-04-05 00:50:20|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|0
1649119850000|2022-04-05 00:50:50|||||||||1
1649119890000|2022-04-05 00:51:30|||||||||2
1649119900000|2022-04-05 00:51:40|1033.6|1033|1033.6|1033|1033.6|1033|1033.6|1033|0
1649119910000|2022-04-05 00:51:50|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|2
1649119920000|2022-04-05 00:52:00|1033.2|1032.6|1033.4|1032.8|1033.6|1032.8|1033.2|1032.6|1
1649119930000|2022-04-05 00:52:10|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|0
1649119950000|2022-04-05 00:52:30|||||||||3
1649119980000|2022-04-05 00:53:00|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1649119990000|2022-04-05 00:53:10|1033.7|1032.7|1033.9|1032.9|1033.9|1032.9|1033.7|1032.7|1
1649120030000|2022-04-05 00:53:50|1033.6|1033|1033.6|1033|1033.6|1033|1033.6|1033|0
1649120040000|2022-04-05 00:54:00|1033.8|1032.8|1034|1033.4|1034|1033.4|1033.7|1032.8|2
1649120100000|2022-04-05 00:55:00|1033.7|1032.2|1033.2|1032.6|1033.7|1032.7|1033|1032.2|8
1649120110000|2022-04-05 00:55:10|1033.3|1032.7|1034.2|1032.7|1034.2|1032.7|1033.3|1032.7|1
1649120140000|2022-04-05 00:55:40|1034|1032.5|1033.1|1032.5|1034|1032.5|1033.1|1032.5|1
1649120150000|2022-04-05 00:55:50|||||||||1
1649120160000|2022-04-05 00:56:00|1033|1032.4|1033|1032|1033|1032.4|1032.9|1031.9|0
1649120190000|2022-04-05 00:56:30|1033.1|1032.1|1032.7|1032.1|1033.1|1032.1|1032.7|1032|2
1649120200000|2022-04-05 00:56:40|1033.4|1031.9|1033.6|1032.1|1034.2|1032.8|1033.4|1031.9|4
1649120210000|2022-04-05 00:56:50|||||||||1
1649120240000|2022-04-05 00:57:20|1033|1032|1033.1|1032.1|1033.1|1032.1|1033|1032|0
1649120250000|2022-04-05 00:57:30|1033.6|1032.6|1033.5|1032|1033.6|1032.6|1033.4|1031.9|3
1649120260000|2022-04-05 00:57:40|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|0
1649120270000|2022-04-05 00:57:50|1033.5|1032|1033.1|1032.1|1033.5|1032.1|1033.1|1032|0
1649120290000|2022-04-05 00:58:10|1033|1032|1031.8|1031.2|1033.3|1032|1031.8|1031.2|5
1649120300000|2022-04-05 00:58:20|1031.9|1031.3|1032.1|1031.1|1032.2|1031.5|1031.9|1031.1|1
1649120330000|2022-04-05 00:58:50|1032.3|1030.8|1031.6|1031|1032.3|1031|1031.6|1030.8|1
1649120340000|2022-04-05 00:59:00|1031.8|1030.8|1032.5|1031|1032.5|1031.4|1031.8|1030.8|1
1649120360000|2022-04-05 00:59:20|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|0
1649120370000|2022-04-05 00:59:30|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|0
1649120380000|2022-04-05 00:59:40|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|0
1649120390000|2022-04-05 00:59:50|1032.7|1031.2|1032.8|1031.3|1032.8|1031.3|1032.7|1031.2|2
1649120400000|2022-04-05 01:00:00|1032.6|1031.1|1032.3|1030.8|1032.6|1031.1|1032.3|1030.8|0
1649120410000|2022-04-05 01:00:10|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|1
1649120430000|2022-04-05 01:00:30|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|0
1649120460000|2022-04-05 01:01:00|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|0
1649120490000|2022-04-05 01:01:30|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1
1649120510000|2022-04-05 01:01:50|1032.3|1030.8|1032.4|1030.9|1032.4|1030.9|1032.3|1030.8|0
1649120550000|2022-04-05 01:02:30|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|1032.2|1031.2|0
1649120560000|2022-04-05 01:02:40|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|0
1649120580000|2022-04-05 01:03:00|1031.8|1030.8|1031.6|1030.6|1031.8|1030.8|1031.6|1030.6|3
1649120590000|2022-04-05 01:03:10|1031.4|1030.8|1032.1|1030.6|1032.1|1030.8|1031.4|1030.5|1
1649120600000|2022-04-05 01:03:20|1031.9|1030.9|1032.5|1031.9|1032.5|1031.9|1031.9|1030.9|10
1649120610000|2022-04-05 01:03:30|1032.4|1031.8|1032.4|1031.4|1032.4|1031.8|1032|1030.5|6
1649120620000|2022-04-05 01:03:40|1032.5|1031.5|1032.6|1031.1|1032.6|1031.5|1032.5|1031.1|0
1649120630000|2022-04-05 01:03:50|1032.4|1031.4|1032.2|1031.2|1032.6|1031.4|1032.2|1031.1|0
1649120640000|2022-04-05 01:04:00|1032.1|1031.5|1032.2|1031.6|1032.2|1031.6|1032.1|1031.5|0
1649120650000|2022-04-05 01:04:10|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|0
1649120670000|2022-04-05 01:04:30|1032.2|1031.6|1032.6|1031.6|1032.8|1031.8|1032.2|1031.3|1
1649120680000|2022-04-05 01:04:40|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649120750000|2022-04-05 01:05:50|1032.6|1031.6|1033.6|1032.1|1033.6|1032.5|1032.6|1031.6|2
1649120760000|2022-04-05 01:06:00|1033.4|1032.4|1033.6|1032.1|1033.6|1032.4|1033.4|1032.1|0
1649120780000|2022-04-05 01:06:20|1033.2|1032.2|1033.6|1032.1|1033.6|1032.2|1033.2|1032|0
1649120790000|2022-04-05 01:06:30|1033.2|1032.6|1033.5|1032.9|1033.6|1032.9|1033.2|1032.6|3
1649120800000|2022-04-05 01:06:40|1034.1|1033.1|1034.4|1032.9|1034.8|1033.7|1034.1|1032.9|4
1649120810000|2022-04-05 01:06:50|1034.1|1033.1|1034.2|1033.2|1034.2|1033.2|1034.1|1033.1|0
1649120820000|2022-04-05 01:07:00|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.2|1032.7|4
1649120830000|2022-04-05 01:07:10|1034.4|1032.9|1034.1|1033.1|1034.4|1033.1|1034.1|1032.9|0
1649120840000|2022-04-05 01:07:20|1033.8|1033.2|1033.7|1033.1|1033.8|1033.2|1033.7|1033.1|0
1649120860000|2022-04-05 01:07:40|1033.6|1033|1034.1|1033.1|1034.1|1033.1|1033.6|1033|1
1649120870000|2022-04-05 01:07:50|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1649120880000|2022-04-05 01:08:00|1033.4|1031.9|1033.6|1032.1|1033.6|1032.1|1033.3|1031.8|6
1649120900000|2022-04-05 01:08:20|1033.8|1032.3|1033.1|1032.1|1033.8|1032.3|1033.1|1032.1|0
1649120910000|2022-04-05 01:08:30|1032.9|1031.4|1033.1|1031.6|1033.1|1031.6|1032.9|1031.4|0
1649120920000|2022-04-05 01:08:40|1032.9|1031.4|1032.7|1032.1|1032.9|1032.1|1032.7|1031.4|0
1649120930000|2022-04-05 01:08:50|1032.8|1032.2|1033.7|1032.2|1033.7|1032.2|1032.8|1032.2|1
1649120940000|2022-04-05 01:09:00|1033.3|1032.3|1033.6|1032.1|1033.6|1032.3|1033.3|1032|0
1649120980000|2022-04-05 01:09:40|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649120990000|2022-04-05 01:09:50|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649121000000|2022-04-05 01:10:00|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649121040000|2022-04-05 01:10:40|1032.6|1032|1032.6|1031.6|1032.9|1032|1032.6|1031.4|1
1649121050000|2022-04-05 01:10:50|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1
1649121060000|2022-04-05 01:11:00|1032.5|1031.5|1032.4|1031.4|1032.5|1031.5|1032.4|1031.4|0
1649121070000|2022-04-05 01:11:10|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|0
1649121090000|2022-04-05 01:11:30|1031.9|1031.3|1031.8|1031.2|1031.9|1031.3|1031.8|1031.2|0
1649121100000|2022-04-05 01:11:40|1031.9|1031.3|1032.9|1031.4|1032.9|1031.4|1031.9|1031.3|1
1649121110000|2022-04-05 01:11:50|1033.1|1031.6|1032.9|1031.4|1033.1|1031.6|1032.9|1031.4|0
1649121120000|2022-04-05 01:12:00|1031.8|1030.8|1031.6|1030.6|1031.8|1030.8|1031.6|1030.6|6
1649121140000|2022-04-05 01:12:20|1032|1030.5|1031.8|1030.8|1032|1030.8|1031.8|1030.5|1
1649121150000|2022-04-05 01:12:30|1032.1|1030.6|1032|1030.5|1032.3|1031|1031.6|1030.4|0
1649121160000|2022-04-05 01:12:40|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|0
1649121170000|2022-04-05 01:12:50|||||||||1
1649121190000|2022-04-05 01:13:10|1031.4|1030.8|1031.9|1030.4|1031.9|1030.8|1031.4|1030.4|1
1649121200000|2022-04-05 01:13:20|1031.7|1030.7|1031.7|1031.1|1031.7|1031.1|1031.6|1030.6|0
1649121210000|2022-04-05 01:13:30|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|1032.3|1031.3|2
1649121220000|2022-04-05 01:13:40|1032.4|1031.4|1031.3|1030.7|1032.5|1031.4|1031.3|1030.7|0
1649121230000|2022-04-05 01:13:50|1032|1030.5|1032.1|1031.1|1032.1|1031.1|1031.7|1030.5|2
1649121250000|2022-04-05 01:14:10|1032|1031.4|1032.1|1031.1|1032.1|1031.4|1032|1031.1|1
1649121290000|2022-04-05 01:14:50|1032|1031.4|1031.6|1030.6|1032.3|1031.4|1031.4|1030.5|2
1649121320000|2022-04-05 01:15:20|1031.5|1030.9|1032|1030.5|1032|1030.9|1031.5|1030.5|0
1649121330000|2022-04-05 01:15:30|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|2
1649121340000|2022-04-05 01:15:40|1032.8|1031.3|1033|1031.5|1033|1031.5|1032.8|1031.3|0
1649121350000|2022-04-05 01:15:50|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|0
1649121400000|2022-04-05 01:16:40|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1
1649121420000|2022-04-05 01:17:00|1032|1031|1031.9|1030.9|1032|1031|1031.9|1030.9|3
1649121470000|2022-04-05 01:17:50|1032|1030.5|1031.9|1030.4|1032|1030.5|1031.9|1030.4|2
1649121480000|2022-04-05 01:18:00|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|0
1649121490000|2022-04-05 01:18:10|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1
1649121530000|2022-04-05 01:18:50|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649121540000|2022-04-05 01:19:00|1032.7|1031.7|1032.7|1031.7|1032.7|1031.7|1032.7|1031.7|0
1649121550000|2022-04-05 01:19:10|1033|1031.5|1032.9|1031.4|1033|1031.5|1032.9|1031.4|2
1649121560000|2022-04-05 01:19:20|1032.6|1031.6|1032.3|1031.3|1032.6|1031.6|1032.3|1031.3|0
1649121580000|2022-04-05 01:19:40|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|0
1649121600000|2022-04-05 01:20:00|1032.3|1031.3|1032.9|1031.4|1033|1031.5|1032.3|1031.3|0
1649121620000|2022-04-05 01:20:20||1031.9||1031.9||1031.9||1031.9|0
1649121630000|2022-04-05 01:20:30|1033|1032|1033.1|1032.1|1033.1|1032.1|1033|1032|0
1649121640000|2022-04-05 01:20:40||1032.5||1032.5||1032.5||1032.5|0
1649121650000|2022-04-05 01:20:50|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1
1649121660000|2022-04-05 01:21:00|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1649121700000|2022-04-05 01:21:40|1033|1032|1032.9|1031.4|1033|1032|1032.9|1031.4|1
1649121780000|2022-04-05 01:23:00|1032.4|1031.5|1032.8|1031.3|1033.1|1031.6|1032.4|1031.3|1
1649121800000|2022-04-05 01:23:20|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.2|1030.7|1
1649121830000|2022-04-05 01:23:50|1032.1|1031.5|1032.7|1031.2|1032.7|1031.5|1032.1|1030.9|0
1649121840000|2022-04-05 01:24:00|1032.1|1031.5|1032.5|1031|1032.5|1031.5|1032.1|1031|1
1649121900000|2022-04-05 01:25:00|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|0
1649121950000|2022-04-05 01:25:50|1031.9|1031.3|1032.9|1031.4|1032.9|1031.6|1031.9|1031.3|1
1649121990000|2022-04-05 01:26:30|1032.6|1031.6|1032.7|1031.2|1032.8|1031.6|1032.6|1031.2|0
1649122010000|2022-04-05 01:26:50|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|1
1649122020000|2022-04-05 01:27:00|1032.2|1031.6|1032.5|1031.9|1032.5|1031.9|1032.2|1031.4|0
1649122040000|2022-04-05 01:27:20|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|0
1649122080000|2022-04-05 01:28:00|1032.3|1031.6|1032.1|1030.6|1032.3|1031.6|1032.1|1030.6|3
1649122140000|2022-04-05 01:29:00|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|0
1649122270000|2022-04-05 01:31:10|1032.1|1031.1|1032.2|1031.6|1032.2|1031.6|1032.1|1031.1|0
1649122320000|2022-04-05 01:32:00|1032.4|1030.9|1032.2|1030.7|1032.4|1030.9|1032.1|1030.6|1
1649122350000|2022-04-05 01:32:30|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|0
1649122360000|2022-04-05 01:32:40|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|0
1649122400000|2022-04-05 01:33:20|1034.6|1033.6|1034.4|1032.9|1034.6|1033.6|1034.4|1032.9|10
1649122430000|2022-04-05 01:33:50|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|4
1649122440000|2022-04-05 01:34:00|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|0
1649122460000|2022-04-05 01:34:20|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|0
1649122470000|2022-04-05 01:34:30|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1
1649122490000|2022-04-05 01:34:50|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.7|1033.2|2
1649122500000|2022-04-05 01:35:00|1034.8|1033.3|1033.5|1032|1034.8|1033.3|1033.5|1032|5
1649122510000|2022-04-05 01:35:10|1033.6|1032.1|1033.9|1032.4|1033.9|1032.4|1033.6|1032.1|0
1649122520000|2022-04-05 01:35:20|1033.7|1032.7|1034.1|1033.1|1034.1|1033.1|1033.7|1032.7|0
1649122550000|2022-04-05 01:35:50|1033.9|1033.3|1033.8|1032.3|1033.9|1033.3|1033.8|1032.3|1
1649122570000|2022-04-05 01:36:10|1035.3|1033.8|1035|1033.5|1035.3|1034.2|1034.8|1033.5|11
1649122580000|2022-04-05 01:36:20|1034.8|1033.3|1034.9|1033.4|1034.9|1033.4|1034.8|1033.3|0
1649122600000|2022-04-05 01:36:40|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|0
1649122610000|2022-04-05 01:36:50|1034.5|1033|1034.6|1033.1|1034.6|1033.1|1034.5|1033|1
1649122650000|2022-04-05 01:37:30|1034.3|1033.7|1034.9|1033.4|1034.9|1033.7|1034.3|1033.1|1
1649122660000|2022-04-05 01:37:40|1034.8|1033.3|1035|1033.5|1035|1033.5|1034.8|1033.3|0
1649122680000|2022-04-05 01:38:00|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649122710000|2022-04-05 01:38:30|1035.5|1034|1035.4|1034.4|1035.5|1034.4|1035.4|1033.9|2
1649122720000|2022-04-05 01:38:40||1033.9||1033.9||1033.9||1033.9|0
1649122750000|2022-04-05 01:39:10|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|6
1649122760000|2022-04-05 01:39:20|1035.3|1034.3|1035.9|1035.3|1036|1035.3|1035.2|1034.3|2
1649122800000|2022-04-05 01:40:00|1035.8|1035.2|1035.7|1035.1|1035.8|1035.2|1035.7|1035.1|0
1649122820000|2022-04-05 01:40:20|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|1
1649122830000|2022-04-05 01:40:30|1035.9|1034.9|1035.7|1035.1|1035.9|1035.1|1035.7|1034.9|0
1649122890000|2022-04-05 01:41:30|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|2
1649122900000|2022-04-05 01:41:40|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1649122910000|2022-04-05 01:41:50|1035.4|1033.9|1035.4|1033.9|1035.5|1034|1035.4|1033.9|1
1649122920000|2022-04-05 01:42:00|1035.5|1034|1035.4|1033.9|1035.5|1034|1035.4|1033.9|0
1649122960000|2022-04-05 01:42:40|1035|1034|1035.1|1034.1|1035.1|1034.1|1035|1034|0
1649122980000|2022-04-05 01:43:00|1034.8|1034.2|1034.8|1033.3|1034.8|1034.2|1034.8|1033.3|4
1649123010000|2022-04-05 01:43:30|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1649123030000|2022-04-05 01:43:50|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1649123040000|2022-04-05 01:44:00|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1649123060000|2022-04-05 01:44:20|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1649123090000|2022-04-05 01:44:50|||||||||1
1649123100000|2022-04-05 01:45:00|1034.9|1033.4|1034.7|1033.2|1034.9|1033.4|1034.7|1033.2|0
1649123160000|2022-04-05 01:46:00|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1
1649123170000|2022-04-05 01:46:10|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|0
1649123190000|2022-04-05 01:46:30|1034.2|1033.2|1035.1|1033.6|1035.1|1033.6|1034.2|1033.2|1
1649123300000|2022-04-05 01:48:20|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|0
1649123340000|2022-04-05 01:49:00|1035.4|1033.9|1034.7|1033.2|1035.4|1033.9|1034.7|1033.2|1
1649123400000|2022-04-05 01:50:00|1034.6|1033.1|1034.4|1032.9|1034.6|1033.1|1034.4|1032.9|0
1649123430000|2022-04-05 01:50:30|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|0
1649123440000|2022-04-05 01:50:40|1034.7|1033.2|1035|1033.5|1035|1033.5|1034.7|1033.2|0
1649123460000|2022-04-05 01:51:00|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1649123500000|2022-04-05 01:51:40|1034.7|1033.7|1034.5|1033.9|1034.7|1033.9|1034.5|1033.7|0
1649123510000|2022-04-05 01:51:50|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1
1649123560000|2022-04-05 01:52:40||1034.1||1034.1||1034.1||1034.1|0
1649123580000|2022-04-05 01:53:00|1034.3|1032.8|1034.4|1032.9|1034.4|1032.9|1034.2|1032.7|2
1649123600000|2022-04-05 01:53:20|||||||||1
1649123610000|2022-04-05 01:53:30|1034.3|1032.8|1034.8|1033.3|1034.8|1033.3|1033.7|1032.7|4
1649123640000|2022-04-05 01:54:00|1034.6|1033.1|1033.9|1032.4|1034.6|1033.1|1033.9|1032.4|3
1649123670000|2022-04-05 01:54:30|1034.5|1033|1034.4|1033.4|1034.5|1033.4|1034.4|1033|0
1649123690000|2022-04-05 01:54:50|1034.7|1033.2|1034.8|1033.3|1034.8|1033.3|1034.7|1033.2|0
1649123700000|2022-04-05 01:55:00|1034.4|1033.4|1034.1|1032.6|1034.4|1033.4|1034.1|1032.6|1
1649123740000|2022-04-05 01:55:40|1033.7|1033.1|1034.4|1032.9|1034.4|1033.1|1033.7|1032.9|0
1649123750000|2022-04-05 01:55:50|1034.2|1033.6|1034.4|1032.9|1034.9|1033.6|1034.2|1032.9|2
1649123760000|2022-04-05 01:56:00|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.2|1032.7|0
1649123790000|2022-04-05 01:56:30|1034.4|1032.9|1034.5|1033|1034.5|1033|1034.4|1032.9|0
1649123800000|2022-04-05 01:56:40|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|0
1649123890000|2022-04-05 01:58:10|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|2
1649123900000|2022-04-05 01:58:20|1034.2|1032.7|1034.3|1032.8|1034.3|1032.8|1034.2|1032.7|0
1649123940000|2022-04-05 01:59:00|1033.7|1032.7|1034|1032.5|1034|1032.7|1033.7|1032.5|0
1649123950000|2022-04-05 01:59:10|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|0
1649123990000|2022-04-05 01:59:50|1034|1033|1034.9|1033.4|1034.9|1033.4|1034|1033|1
1649124000000|2022-04-05 02:00:00|||||||||1
1649124020000|2022-04-05 02:00:20|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|0
1649124040000|2022-04-05 02:00:40|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1
1649124060000|2022-04-05 02:01:00|1035.2|1033.7|1035.4|1033.9|1035.5|1034|1035.2|1033.7|0
1649124080000|2022-04-05 02:01:20|1035.5|1034|1035.4|1033.9|1035.5|1034|1035.4|1033.9|0
1649124090000|2022-04-05 02:01:30|1035.5|1034|1035|1033.5|1035.5|1034.2|1035|1033.5|0
1649124100000|2022-04-05 02:01:40|1035.4|1034.4|1035.1|1034.1|1035.4|1034.4|1035.1|1034.1|4
1649124120000|2022-04-05 02:02:00|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|0
1649124130000|2022-04-05 02:02:10|1035.1|1034.1|1035.8|1034.3|1035.8|1034.3|1035.1|1034.1|1
1649124170000|2022-04-05 02:02:50|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1
1649124190000|2022-04-05 02:03:10|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|0
1649124200000|2022-04-05 02:03:20|1036|1035|1036.5|1035|1036.5|1035|1036|1035|1
1649124240000|2022-04-05 02:04:00|1036.1|1034.6|1035.7|1034.2|1036.1|1034.6|1035.7|1034.2|1
1649124250000|2022-04-05 02:04:10|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|0
1649124260000|2022-04-05 02:04:20|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|0
1649124270000|2022-04-05 02:04:30|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|0
1649124280000|2022-04-05 02:04:40|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|0
1649124290000|2022-04-05 02:04:50|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649124300000|2022-04-05 02:05:00|1035.3|1034.3|1035.1|1034.1|1035.3|1034.3|1035.1|1034.1|0
1649124310000|2022-04-05 02:05:10|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|0
1649124320000|2022-04-05 02:05:20|||||||||1
1649124350000|2022-04-05 02:05:50|||||||||1
1649124360000|2022-04-05 02:06:00|1035.7||1035.7||1035.7||1035.7||2
1649124370000|2022-04-05 02:06:10|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|0
1649124380000|2022-04-05 02:06:20|1035.3|1034.3|1035.1|1034.1|1035.3|1034.3|1035.1|1034.1|0
1649124410000|2022-04-05 02:06:50|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|0
1649124440000|2022-04-05 02:07:20|1034.8|1034.2|1035.2|1034.2|1035.2|1034.2|1034.8|1034.2|2
1649124450000|2022-04-05 02:07:30|1035.5|1034.5|1035.6|1034.1|1035.6|1034.5|1035.5|1034.1|0
1649124460000|2022-04-05 02:07:40|1035.5|1034|1035|1033.5|1035.5|1034|1035|1033.5|8
1649124470000|2022-04-05 02:07:50|1034.8|1034|1035.5|1034|1035.5|1034.2|1034.8|1034|3
1649124480000|2022-04-05 02:08:00|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|0
1649124490000|2022-04-05 02:08:10|1035.3|1034.7|1035.2|1034.6|1035.3|1034.7|1035.2|1034.6|0
1649124520000|2022-04-05 02:08:40|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|0
1649124540000|2022-04-05 02:09:00|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|0
1649124580000|2022-04-05 02:09:40|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|1
1649124590000|2022-04-05 02:09:50|1034.9|1034.3|1035.5|1034|1035.5|1034.3|1034.9|1033.9|1
1649124620000|2022-04-05 02:10:20|1035.1|1033.6|1035|1033.5|1035.1|1033.6|1035|1033.5|0
1649124640000|2022-04-05 02:10:40|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|0
1649124710000|2022-04-05 02:11:50|1034.9|1034.3|1034.4|1033.4|1035|1034.3|1034.3|1033.3|0
1649124720000|2022-04-05 02:12:00|1034.3|1033.7|1035.2|1033.7|1035.2|1033.9|1034.3|1033.6|1
1649124730000|2022-04-05 02:12:10|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1649124740000|2022-04-05 02:12:20|1035.1|1033.6|1034.9|1033.4|1035.1|1033.6|1034.7|1033.2|0
1649124760000|2022-04-05 02:12:40|1034.7|1033.7|1034.9|1033.4|1034.9|1033.9|1034.7|1033.3|0
1649124820000|2022-04-05 02:13:40|1034.6|1033.1|1034.4|1032.9|1034.6|1033.1|1034.3|1032.8|1
1649124830000|2022-04-05 02:13:50|1033.9||1034.4||1034.4||1033.9||0
1649124850000|2022-04-05 02:14:10|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|0
1649124860000|2022-04-05 02:14:20|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|2
1649124890000|2022-04-05 02:14:50|1033.4|1032.8|1034.4|1032.9|1034.5|1033|1033.4|1032.8|1
1649124900000|2022-04-05 02:15:00|1034.2|1032.7|1034.3|1032.8|1034.3|1032.9|1033.9|1032.7|0
1649124910000|2022-04-05 02:15:10|1034.1|1033.1|1034.1|1032.6|1034.3|1033.1|1034.1|1032.6|0
1649124920000|2022-04-05 02:15:20|1034.2|1032.7|1034.4|1032.9|1034.5|1033|1034.2|1032.7|0
1649124960000|2022-04-05 02:16:00|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1
1649124970000|2022-04-05 02:16:10|1034.7|1034.1|1034.5|1033.9|1034.9|1034.1|1034.5|1033.9|1
1649125080000|2022-04-05 02:18:00|1034.4|1033.4|1035|1033.5|1035|1033.5|1034.4|1033.1|2
1649125120000|2022-04-05 02:18:40|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1649125150000|2022-04-05 02:19:10|1034.3|1033.3|1034.2|1033.2|1034.3|1033.3|1034.2|1033.2|0
1649125180000|2022-04-05 02:19:40|1034|1033.4|1035|1033.5|1035|1033.5|1034|1033.4|1
1649125240000|2022-04-05 02:20:40|1034.8|1033.8|1034.5|1033.5|1035.1|1033.8|1034.5|1033.5|0
1649125250000|2022-04-05 02:20:50|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|0
1649125260000|2022-04-05 02:21:00|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1649125280000|2022-04-05 02:21:20|1034.1||1034.1||1034.1||1034.1||0
1649125290000|2022-04-05 02:21:30|1034.7|1033.2|1034.6|1033.6|1034.9|1033.6|1034.6|1033.2|0
1649125300000|2022-04-05 02:21:40|1034.7|1033.7|1034.5|1033|1034.9|1033.9|1034.5|1033|0
1649125320000|2022-04-05 02:22:00|1034.3|1033.5|1034.4|1033.8|1034.4|1033.8|1034.3|1033.5|0
1649125400000|2022-04-05 02:23:20|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|0
1649125430000|2022-04-05 02:23:50|1034.7|1033.9|1034.5|1033.9|1034.7|1033.9|1034.5|1033.9|2
1649125440000|2022-04-05 02:24:00|1034.4|1033.8|1034.5|1033.5|1034.8|1033.8|1034.4|1033.1|0
1649125520000|2022-04-05 02:25:20|1034.2|1033.6|1034.1|1033.5|1034.2|1033.6|1034.1|1033.5|0
1649125530000|2022-04-05 02:25:30|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|0
1649125540000|2022-04-05 02:25:40|1034.3|1033.3|1033.9|1033.3|1034.3|1033.4|1033.9|1033.2|0
1649125550000|2022-04-05 02:25:50|1034|1033.4|1033.9|1033.3|1034|1033.4|1033.9|1033.3|0
1649125560000|2022-04-05 02:26:00|1034.1|1033.1|1034.6|1033.6|1034.6|1033.6|1034.1|1033.1|1
1649125570000|2022-04-05 02:26:10|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|0
1649125620000|2022-04-05 02:27:00|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|0
1649125650000|2022-04-05 02:27:30|1034|1033.4|1034|1033.4|1034|1033.4|1034|1033.4|0
1649125660000|2022-04-05 02:27:40|1033.9|1033.3|1034.4|1033.8|1034.6|1033.8|1033.9|1033.3|2
1649125680000|2022-04-05 02:28:00|1034.6|1033.6|1034.5|1033|1034.6|1033.6|1034.5|1033|2
1649125690000|2022-04-05 02:28:10|1034.6|1033.1|1034.5|1033|1034.6|1033.1|1034.5|1033|0
1649125710000|2022-04-05 02:28:30|1034.6|1033.1|1034.6|1033.6|1034.6|1033.6|1034.6|1033.1|0
1649125720000|2022-04-05 02:28:40|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1649125730000|2022-04-05 02:28:50|1034.6|1033.6|1034.5|1033|1034.6|1033.6|1034.5|1033|0
1649125740000|2022-04-05 02:29:00||1033.5||1033.5||1033.5||1033.5|0
1649125760000|2022-04-05 02:29:20|1034.8|1033.3|1035.1|1034.1|1035.1|1034.1|1034.8|1033.3|10
1649125840000|2022-04-05 02:30:40|1035|1034|1035.1|1034.1|1035.1|1034.1|1035|1034|0
1649125850000|2022-04-05 02:30:50||1033.6||1033.6||1033.6||1033.6|7
1649125860000|2022-04-05 02:31:00|1034.4|1032.9|1034.3|1032.8|1034.4|1032.9|1034.3|1032.8|0
1649125930000|2022-04-05 02:32:10|1034|1033|1033.7|1032.7|1034|1033|1033.7|1032.7|0
1649125950000|2022-04-05 02:32:30|||||||||3
1649125960000|2022-04-05 02:32:40||1033.1||1033.1||1033.1||1033.1|0
1649125990000|2022-04-05 02:33:10|1034.7|1033.2|1034.7|1033.2|1034.8|1033.3|1034.7|1033.2|2
1649126010000|2022-04-05 02:33:30|1034.4|1033.4|1034|1033|1034.4|1033.4|1034|1033|1
1649126070000|2022-04-05 02:34:30|1034.2|1032.7|1033.7|1033.1|1034.2|1033.1|1033.7|1032.7|0
1649126080000|2022-04-05 02:34:40|1033.8|1032.8|1033.7|1032.7|1033.8|1032.8|1033.7|1032.7|0
1649126090000|2022-04-05 02:34:50||1033.1||1032.7||1033.1||1032.7|0
1649126110000|2022-04-05 02:35:10|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|0
1649126130000|2022-04-05 02:35:30|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1649126150000|2022-04-05 02:35:50|1033.5|1032.9|1034.4|1032.9|1034.4|1032.9|1033.5|1032.9|3
1649126160000|2022-04-05 02:36:00|1033.7|1032.7|1034.3|1032.8|1034.3|1032.8|1033.7|1032.7|1
1649126200000|2022-04-05 02:36:40|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|0
1649126230000|2022-04-05 02:37:10|1034|1033|1034.6|1033.1|1034.7|1033.4|1034|1033|2
1649126250000|2022-04-05 02:37:30|1034.4|1032.9|1034.1|1033.1|1034.4|1033.1|1034.1|1032.9|0
1649126270000|2022-04-05 02:37:50|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|0
1649126280000|2022-04-05 02:38:00|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|0
1649126290000|2022-04-05 02:38:10|1034.8|1033.3|1034.9|1033.4|1034.9|1033.4|1034.8|1033.3|0
1649126310000|2022-04-05 02:38:30|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.3|1032.8|0
1649126320000|2022-04-05 02:38:40|1034|1033|1034|1033|1034|1033|1034|1033|0
1649126340000|2022-04-05 02:39:00|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|0
1649126360000|2022-04-05 02:39:20|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1
1649126370000|2022-04-05 02:39:30|1034.5|1033|1034.6|1033.1|1034.6|1033.1|1034.5|1033|0
1649126380000|2022-04-05 02:39:40|1034.7|1033.2|1034.5|1033|1034.8|1033.3|1034.5|1033|0
1649126400000|2022-04-05 02:40:00|1034.9|1033.4|1034.7|1033.2|1034.9|1033.4|1034.7|1033.2|1
1649126410000|2022-04-05 02:40:10|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|0
1649126460000|2022-04-05 02:41:00|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|0
1649126470000|2022-04-05 02:41:10|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1649126520000|2022-04-05 02:42:00|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|0
1649126560000|2022-04-05 02:42:40|1034|1033.4|1034.2|1033.2|1034.2|1033.4|1034|1033.2|0
1649126570000|2022-04-05 02:42:50|1034.1|1033.1|1033.9|1033.3|1034.1|1033.3|1033.9|1033.1|0
1649126600000|2022-04-05 02:43:20|||||||||1
1649126610000|2022-04-05 02:43:30|1034.8||1034.8||1034.8||1034.8||1
1649126620000|2022-04-05 02:43:40|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1649126670000|2022-04-05 02:44:30|1035.1|1033.6|1035|1033.5|1035.1|1033.6|1034.9|1033.4|0
1649126680000|2022-04-05 02:44:40|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|0
1649126690000|2022-04-05 02:44:50|1035|1033.5|1035.1|1033.6|1035.1|1033.6|1035|1033.5|0
1649126700000|2022-04-05 02:45:00|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1649126740000|2022-04-05 02:45:40|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|2
1649126800000|2022-04-05 02:46:40|1034.3|1033.3|1034.2|1033.2|1034.3|1033.3|1034.2|1033.2|0
1649126830000|2022-04-05 02:47:10|1034|1033.4|1033.9|1033.3|1034|1033.4|1033.9|1033.3|0
1649126850000|2022-04-05 02:47:30|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1
1649126860000|2022-04-05 02:47:40|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|0
1649126890000|2022-04-05 02:48:10|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1649126910000|2022-04-05 02:48:30|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|3
1649126920000|2022-04-05 02:48:40|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|0
1649126960000|2022-04-05 02:49:20|1034.3|1033.3|1034.3|1033.3|1034.3|1033.3|1034.3|1033.3|0
1649126970000|2022-04-05 02:49:30|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|0
1649127020000|2022-04-05 02:50:20|1034.5|1033|1033.9|1033.3|1034.5|1033.4|1033.9|1033|0
1649127040000|2022-04-05 02:50:40|1033.8|1033.2|1033.9|1032.9|1033.9|1033.2|1033.8|1032.9|2
1649127050000|2022-04-05 02:50:50|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|0
1649127060000|2022-04-05 02:51:00|1033.6|1033|1034.3|1032.8|1034.3|1033|1033.6|1032.8|1
1649127070000|2022-04-05 02:51:10|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|0
1649127130000|2022-04-05 02:52:10|1034.6|1033.4|1034.5|1033|1034.6|1033.4|1034.5|1033|0
1649127180000|2022-04-05 02:53:00|1034.2|1032.7|1034.4|1032.9|1034.4|1032.9|1034.2|1032.7|1
1649127260000|2022-04-05 02:54:20|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|0
1649127270000|2022-04-05 02:54:30|1034.4|1032.9|1034|1033|1034.4|1033.1|1034|1032.9|0
1649127290000|2022-04-05 02:54:50|1034.5||1034.5||1034.5||1034.5||1
1649127310000|2022-04-05 02:55:10||1033.5||1033.5||1033.5||1033.5|0
1649127320000|2022-04-05 02:55:20|1035||1035||1035||1035||1
1649127340000|2022-04-05 02:55:40|1034.7|1033.7|1034.6|1033.1|1034.7|1033.7|1034.6|1033.1|1
1649127350000|2022-04-05 02:55:50|1034.5|1033|1034.4|1032.9|1034.5|1033|1034.4|1032.9|1
1649127380000|2022-04-05 02:56:20|1034.3|1032.8|1034.3|1032.8|1034.3|1033.1|1034.1|1032.8|3
1649127390000|2022-04-05 02:56:30|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|0
1649127400000|2022-04-05 02:56:40|1034.1|1033.1|1034|1033|1034.1|1033.3|1033.9|1033|1
1649127440000|2022-04-05 02:57:20|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|0
1649127450000|2022-04-05 02:57:30|1034|1033|1034|1033|1034|1033|1034|1033|1
1649127470000|2022-04-05 02:57:50|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1649127480000|2022-04-05 02:58:00|1033.8|1032.8|1033.6|1033|1033.8|1033|1033.6|1032.8|0
1649127490000|2022-04-05 02:58:10|1033.4|1032.8|1034|1033|1034|1033|1033.4|1032.8|4
1649127500000|2022-04-05 02:58:20|1034.6|1033.1|1035|1033.5|1035|1033.5|1034.6|1033.1|2
1649127550000|2022-04-05 02:59:10|1034.9|1033.4|1034.5|1033|1034.9|1033.4|1034.5|1033|0
1649127570000|2022-04-05 02:59:30|1034.4|1032.9|1034.3|1032.8|1034.4|1032.9|1034.3|1032.8|0
1649127620000|2022-04-05 03:00:20|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1649127630000|2022-04-05 03:00:30|1033.6|1032.6|1033.7|1032.7|1033.7|1032.7|1033.6|1032.6|0
1649127640000|2022-04-05 03:00:40|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1649127650000|2022-04-05 03:00:50|1033.3|1032.7|1033.9|1032.9|1033.9|1032.9|1033.3|1032.7|1
1649127660000|2022-04-05 03:01:00|1034|1033|1034|1033|1034|1033|1034|1033|0
1649127670000|2022-04-05 03:01:10|1034.3|1032.8|1034.4|1032.9|1034.4|1032.9|1034.3|1032.8|0
1649127680000|2022-04-05 03:01:20|1034.5|1033|1034.4|1032.9|1034.5|1033|1034.4|1032.9|0
1649127780000|2022-04-05 03:03:00|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|0
1649127820000|2022-04-05 03:03:40|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|0
1649127860000|2022-04-05 03:04:20|1033.9|1033.3|1033.9|1033.3|1033.9|1033.3|1033.9|1033.3|0
1649127870000|2022-04-05 03:04:30|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1649127900000|2022-04-05 03:05:00|1034.1|1033.5|1035.1|1033.6|1035.1|1033.6|1034.1|1033.5|3
1649127950000|2022-04-05 03:05:50|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649127990000|2022-04-05 03:06:30|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1649128040000|2022-04-05 03:07:20|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|0
1649128050000|2022-04-05 03:07:30|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|0
1649128060000|2022-04-05 03:07:40|1035.4|1033.9|1034.8|1033.8|1035.4|1033.9|1034.8|1033.6|0
1649128080000|2022-04-05 03:08:00|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|0
1649128090000|2022-04-05 03:08:10|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1649128100000|2022-04-05 03:08:20|1035.3||1035.3||1035.3||1035.3||2
1649128120000|2022-04-05 03:08:40|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|0
1649128150000|2022-04-05 03:09:10|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|0
1649128190000|2022-04-05 03:09:50|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1034.6|1034|0
1649128210000|2022-04-05 03:10:10|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|1
1649128230000|2022-04-05 03:10:30|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|0
1649128260000|2022-04-05 03:11:00|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1
1649128300000|2022-04-05 03:11:40|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|3
1649128370000|2022-04-05 03:12:50|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|0
1649128380000|2022-04-05 03:13:00|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1
1649128390000|2022-04-05 03:13:10|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|0
1649128410000|2022-04-05 03:13:30|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1
1649128490000|2022-04-05 03:14:50|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|4
1649128500000|2022-04-05 03:15:00|1036|1034.5|1036.1|1034.6|1036.1|1034.6|1036|1034.5|3
1649128530000|2022-04-05 03:15:30|1035.8|1034.8|1035.6|1034.6|1035.8|1034.8|1035.6|1034.6|1
1649128600000|2022-04-05 03:16:40|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1
1649128680000|2022-04-05 03:18:00|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1
1649128790000|2022-04-05 03:19:50|1036.3|1035.3|1035.3|1034.3|1036.3|1035.3|1035.3|1034.3|4
1649128800000|2022-04-05 03:20:00|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1
1649128810000|2022-04-05 03:20:10|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1649128820000|2022-04-05 03:20:20|1035.6|1034.6|1035.6|1034.1|1035.9|1034.6|1035.6|1034.1|0
1649128830000|2022-04-05 03:20:30|1035.3|1034.3|1035.4|1033.9|1035.4|1034.3|1035.3|1033.9|0
1649128890000|2022-04-05 03:21:30|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|0
1649128910000|2022-04-05 03:21:50|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1649128990000|2022-04-05 03:23:10|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1
1649129030000|2022-04-05 03:23:50|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|0
1649129050000|2022-04-05 03:24:10|1036.4|1035.8|1036.6|1035.1|1036.6|1035.8|1036.4|1035.1|2
1649129110000|2022-04-05 03:25:10|1036.7|1035.2|1036.5|1035.5|1036.7|1035.5|1036.5|1035.2|0
1649129120000|2022-04-05 03:25:20||1035||1035||1035||1035|0
1649129130000|2022-04-05 03:25:30|1036.6|1035.1|1036.9|1035.4|1036.9|1035.4|1036.6|1035.1|0
1649129140000|2022-04-05 03:25:40|1037.1|1036.3|1037.1|1036.1|1037.1|1036.3|1037.1|1036.1|0
1649129160000|2022-04-05 03:26:00|1037.3|1035.8|1036.5|1035.5|1037.3|1035.8|1036.5|1035.5|0
1649129200000|2022-04-05 03:26:40|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|0
1649129210000|2022-04-05 03:26:50|1036.9|1035.4|1036.5|1035.5|1036.9|1035.5|1036.5|1035.3|1
1649129220000|2022-04-05 03:27:00|1036.6|1035.1|1036.6|1035.6|1036.6|1035.6|1036.4|1034.9|0
1649129240000|2022-04-05 03:27:20|1036.8|1035.3|1036.5|1035.5|1036.8|1035.5|1036.5|1035.3|0
1649129270000|2022-04-05 03:27:50|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|0
1649129320000|2022-04-05 03:28:40|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|0
1649129420000|2022-04-05 03:30:20|1036.8|1035.8|1037.3|1035.8|1037.3|1035.8|1036.8|1035.8|0
1649129440000|2022-04-05 03:30:40|1037.1|1036.1|1037.2|1036.2|1037.2|1036.2|1037.1|1036.1|0
1649129460000|2022-04-05 03:31:00|1037|1036|1037.3|1035.8|1037.3|1036|1036.4|1035.4|2
1649129470000|2022-04-05 03:31:10|1037.4|1035.9|1036.8|1035.8|1037.4|1035.9|1036.8|1035.8|0
1649129490000|2022-04-05 03:31:30|1036.9|1035.9|1037.1|1036.1|1037.3|1036.1|1036.9|1035.8|0
1649129560000|2022-04-05 03:32:40|1036.9|1036.3|1037.3|1035.8|1037.3|1036.3|1036.9|1035.7|1
1649129580000|2022-04-05 03:33:00|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|0
1649129590000|2022-04-05 03:33:10|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|0
1649129700000|2022-04-05 03:35:00|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|0
1649129720000|2022-04-05 03:35:20|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|0
1649129740000|2022-04-05 03:35:40|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|0
1649129760000|2022-04-05 03:36:00|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1
1649129780000|2022-04-05 03:36:20|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|0
1649129860000|2022-04-05 03:37:40|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|0
1649129880000|2022-04-05 03:38:00|1037.4||1037.4||1037.4||1037.4||2
1649129910000|2022-04-05 03:38:30|1036.9|1035.4|1037.3|1035.8|1037.3|1035.8|1036.9|1035.4|1
1649129920000|2022-04-05 03:38:40|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1649129940000|2022-04-05 03:39:00|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|0
1649129960000|2022-04-05 03:39:20|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|0
1649129980000|2022-04-05 03:39:40|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|2
1649130010000|2022-04-05 03:40:10|1036.8||1036.8||1036.8||1036.8||0
1649130030000|2022-04-05 03:40:30|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|0
1649130110000|2022-04-05 03:41:50|1036.6|1036|1036.6|1036|1036.6|1036|1036.6|1036|0
1649130120000|2022-04-05 03:42:00|1036.7|1035.7|1036.8|1035.3|1037|1035.7|1036.7|1035.3|2
1649130150000|2022-04-05 03:42:30|1036.9|1035.4|1036.7|1035.7|1036.9|1035.7|1036.7|1035.4|0
1649130200000|2022-04-05 03:43:20|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649130280000|2022-04-05 03:44:40|1037|1036|1037|1036|1037|1036|1037|1036|0
1649130300000|2022-04-05 03:45:00|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1
1649130340000|2022-04-05 03:45:40|1037.3|1036.7|1037.5|1036|1037.5|1036.7|1037.3|1036|3
1649130410000|2022-04-05 03:46:50|1037.1|1036.1|1037.3|1035.8|1037.3|1036.5|1037.1|1035.8|1
1649130430000|2022-04-05 03:47:10|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|0
1649130440000|2022-04-05 03:47:20|1037|1036|1037|1036|1037|1036|1037|1036|0
1649130480000|2022-04-05 03:48:00|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|0
1649130490000|2022-04-05 03:48:10|1037|1035.5|1036.3|1035.7|1037|1035.7|1036.3|1035.5|1
1649130500000|2022-04-05 03:48:20|1036.6|1036|1037.1|1035.6|1037.1|1036|1036.6|1035.6|0
1649130510000|2022-04-05 03:48:30|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|0
1649130540000|2022-04-05 03:49:00|1036.8|1035.8|1036.8|1035.8|1036.8|1035.8|1036.8|1035.8|0
1649130600000|2022-04-05 03:50:00|1036.9|1035.9|1037|1035.5|1037.1|1035.9|1036.9|1035.5|0
1649130700000|2022-04-05 03:51:40|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|0
1649130730000|2022-04-05 03:52:10|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|0
1649130820000|2022-04-05 03:53:40|||||||||1
1649130890000|2022-04-05 03:54:50|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|0
1649130900000|2022-04-05 03:55:00|1037|1036|1037.2|1036.6|1037.2|1036.6|1037|1036|1
1649130920000|2022-04-05 03:55:20|1037.5|1036|1037.1|1035.6|1037.5|1036|1037|1035.5|1
1649130970000|2022-04-05 03:56:10|1037|1035.5|1037|1036|1037|1036|1036.8|1035.5|0
1649131010000|2022-04-05 03:56:50|1037.5||1037.5||1037.5||1037.5||3
1649131020000|2022-04-05 03:57:00|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|0
1649131050000|2022-04-05 03:57:30|1037.5|1036|1037.5|1036|1037.5|1036|1037.5|1036|0
1649131120000|2022-04-05 03:58:40|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1
1649131140000|2022-04-05 03:59:00|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|0
1649131150000|2022-04-05 03:59:10|1038.6|1037.1|1038.7|1037.7|1038.8|1037.8|1038.6|1037.1|5
1649131180000|2022-04-05 03:59:40|1038.8|1037.8|1038.7|1037.7|1038.8|1037.8|1038.7|1037.7|3
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1
1649131210000|2022-04-05 04:00:10|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|0
1649131220000|2022-04-05 04:00:20|1038.5|1037.9|1038.4|1037.4|1038.5|1037.9|1038.4|1037.4|0
1649131240000|2022-04-05 04:00:40|1038.5|1037.5|1038.5|1037.9|1038.5|1037.9|1038.5|1037.5|0
1649131250000|2022-04-05 04:00:50|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|0
1649131260000|2022-04-05 04:01:00|1038.5|1037.9|1038.6|1037.6|1038.6|1037.9|1038.5|1037.6|0
1649131280000|2022-04-05 04:01:20|||||||||1
1649131300000|2022-04-05 04:01:40|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|0
1649131310000|2022-04-05 04:01:50|1038.6|1038|1038.6|1037.6|1038.6|1038|1038.6|1037.6|1
1649131330000|2022-04-05 04:02:10|1038.2|1036.7|1038.3|1036.8|1038.4|1036.9|1038.2|1036.7|2
1649131350000|2022-04-05 04:02:30|1037.7|1037.1|1037.7|1036.7|1037.7|1037.1|1037.7|1036.7|0
1649131360000|2022-04-05 04:02:40|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|0
1649131370000|2022-04-05 04:02:50|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|1
1649131380000|2022-04-05 04:03:00|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|0
1649131390000|2022-04-05 04:03:10|1038.4|1036.9|1038.3|1036.8|1038.4|1036.9|1038.3|1036.8|1
1649131410000|2022-04-05 04:03:30|1038|1037.4|1038.6|1037.6|1038.6|1037.6|1038|1037.4|0
1649131420000|2022-04-05 04:03:40|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|0
1649131460000|2022-04-05 04:04:20|1038.9|1037.4|1038.5|1037|1038.9|1037.4|1038.5|1037|0
1649131590000|2022-04-05 04:06:30|1038.4|1036.9|1038.8|1037.3|1038.8|1037.3|1038.4|1036.9|0
1649131630000|2022-04-05 04:07:10|1038.9|1037.4|1038.4|1036.9|1038.9|1037.4|1038.4|1036.9|6
1649131670000|2022-04-05 04:07:50|1038.3|1037.7|1038.6|1037.6|1038.6|1037.7|1038.3|1037.6|2
1649131680000|2022-04-05 04:08:00|1038.8|1038.2|1038.7|1037.7|1038.8|1038.2|1038.7|1037.7|1
1649131710000|2022-04-05 04:08:30|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|0
1649131790000|2022-04-05 04:09:50|1038.3|1037.7|1038.4|1036.9|1038.5|1037.7|1038.3|1036.9|0
1649131800000|2022-04-05 04:10:00|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|0
1649131810000|2022-04-05 04:10:10|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|0
1649131840000|2022-04-05 04:10:40|1038.3|1036.8|1038.4|1036.9|1038.4|1036.9|1038.3|1036.8|1
1649131870000|2022-04-05 04:11:10|1037.9|1036.4|1037.7|1036.7|1037.9|1036.7|1037.7|1036.4|2
1649131890000|2022-04-05 04:11:30|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|0
1649131900000|2022-04-05 04:11:40|1038|1037.4|1038.1|1037.1|1038.1|1037.4|1038|1037.1|1
1649131920000|2022-04-05 04:12:00|1037.8|1037.2|1037.7|1037.1|1037.8|1037.2|1037.7|1037.1|0
1649131980000|2022-04-05 04:13:00|1037.8|1036.8|1038|1036.5|1038|1036.8|1037.7|1036.4|2
1649132000000|2022-04-05 04:13:20|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|0
1649132010000|2022-04-05 04:13:30|1038|1036.5|1038|1036.5|1038|1036.5|1038|1036.5|0
1649132040000|2022-04-05 04:14:00|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|0
1649132050000|2022-04-05 04:14:10|||||||||1
1649132100000|2022-04-05 04:15:00|1037|1036|1036.9|1036.3|1037.5|1036.3|1036.9|1036|1
1649132180000|2022-04-05 04:16:20|1037|1036.4|1037.1|1036.5|1037.3|1036.5|1037|1036.3|2
1649132190000|2022-04-05 04:16:30|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|0
1649132260000|2022-04-05 04:17:40|||||||||1
1649132270000|2022-04-05 04:17:50|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|1
1649132340000|2022-04-05 04:19:00|1037.4|1036.4|1037.5|1036.5|1037.5|1036.5|1037.4|1036.4|1
1649132350000|2022-04-05 04:19:10|1037.4|1036.4|1037.2|1036.2|1037.4|1036.4|1037.2|1036.2|0
1649132360000|2022-04-05 04:19:20|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|0
1649132680000|2022-04-05 04:24:40|1037.5|1036.5|1037.8|1036.3|1037.8|1036.5|1037.5|1036.2|0
1649132730000|2022-04-05 04:25:30|||||||||1
1649132740000|2022-04-05 04:25:40|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|0
1649132760000|2022-04-05 04:26:00|1038.3|1036.9|1037.9|1036.9|1038.3|1036.9|1037.9|1036.8|0
1649132770000|2022-04-05 04:26:10|1037.7|1037.1|1037.9|1036.4|1038.1|1037.1|1037.7|1036.4|0
1649132890000|2022-04-05 04:28:10|1037.6|1036.6|1037.9|1036.4|1037.9|1036.6|1037.6|1036.4|0
1649132920000|2022-04-05 04:28:40|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|0
1649132950000|2022-04-05 04:29:10|1037.6|1036.6|1037.9|1036.4|1037.9|1036.6|1037.6|1036.4|0
1649133000000|2022-04-05 04:30:00|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|0
1649133010000|2022-04-05 04:30:10|||||||||5
1649133030000|2022-04-05 04:30:30|1037.9|1036.4|1038.3|1036.8|1038.3|1036.8|1037.9|1036.4|0
1649133140000|2022-04-05 04:32:20|1037.8|1036.6|1037.9|1036.9|1038.1|1036.9|1037.8|1036.6|0
1649133150000|2022-04-05 04:32:30|1037.8|1036.8|1038|1036.5|1038|1036.8|1037.8|1036.5|0
1649133160000|2022-04-05 04:32:40|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|0
1649133190000|2022-04-05 04:33:10|1037.9|1036.4|1037.6|1036.6|1037.9|1036.6|1037.6|1036.4|0
1649133210000|2022-04-05 04:33:30|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|0
1649133240000|2022-04-05 04:34:00|1037.8||1037.8||1037.8||1037.8||1
1649133250000|2022-04-05 04:34:10|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|0
1649133380000|2022-04-05 04:36:20|1038.3|1037|1037.6|1036.6|1038.3|1037.1|1037.6|1036.6|3
1649133390000|2022-04-05 04:36:30|1037.8|1036.8|1038.1|1037.1|1038.2|1037.1|1037.8|1036.6|0
1649133400000|2022-04-05 04:36:40|1038|1037.4|1038.6|1038|1038.6|1038|1038|1037.4|3
1649133410000|2022-04-05 04:36:50|1038.5|1037|1038.5|1037|1038.5|1037|1038.5|1037|17
1649133420000|2022-04-05 04:37:00|1038.6|1037.1|1038.6|1037.6|1038.9|1037.6|1038.4|1037.1|0
1649133430000|2022-04-05 04:37:10|1038.7|1038|1038.8|1037.3|1038.8|1038.2|1038.5|1037.3|8
1649133440000|2022-04-05 04:37:20|||||||||1
1649133450000|2022-04-05 04:37:30|1038.6|1037.6|1038.6|1038|1038.7|1038|1038.6|1037.6|1
1649133460000|2022-04-05 04:37:40|1038.8|1038.2|1038.8|1037.3|1038.8|1038.2|1038.5|1037|5
1649133470000|2022-04-05 04:37:50|1038.6|1037.1|1038.8|1037.3|1038.8|1037.3|1038.6|1037.1|0
1649133540000|2022-04-05 04:39:00|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|0
1649133560000|2022-04-05 04:39:20|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|0
1649133580000|2022-04-05 04:39:40|1038.6|1037.1|1038.5|1037|1038.6|1037.1|1038.5|1037|0
1649133690000|2022-04-05 04:41:30|1038.6|1037.1|1038.4|1037.8|1038.6|1037.8|1038.4|1037.1|0
1649133700000|2022-04-05 04:41:40|1038.5|1037.9|1038.5|1037|1038.7|1038.1|1038.5|1037|6
1649133710000|2022-04-05 04:41:50|1038.7|1037.5|1038.8|1037.3|1038.8|1037.5|1038.7|1037.2|0
1649133720000|2022-04-05 04:42:00|1038.6|1037.6|1039.1|1038.1|1039.1|1038.3|1038.6|1037.6|3
1649133730000|2022-04-05 04:42:10|1039|1038.4|1040.5|1039|1040.8|1040.2|1039|1038.4|12
1649133740000|2022-04-05 04:42:20|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|0
1649133780000|2022-04-05 04:43:00|1040.1|1038.6|1039.8|1038.8|1040.1|1039.1|1039.8|1038.6|2
1649133790000|2022-04-05 04:43:10|1039.7|1038.7|1039.8|1038.8|1039.8|1038.8|1039.7|1038.7|0
1649133870000|2022-04-05 04:44:30|1040|1038.5|1039.8|1038.3|1040|1038.9|1039.5|1038.3|1
1649133880000|2022-04-05 04:44:40|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1649133910000|2022-04-05 04:45:10|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1
1649133920000|2022-04-05 04:45:20|1039.6|1038.6|1039.6|1038.6|1039.7|1038.7|1039.6|1038.6|0
1649133930000|2022-04-05 04:45:30|1039.7|1038.7|1039.6|1039|1039.7|1039|1039.6|1038.7|0
1649133950000|2022-04-05 04:45:50|1039.7|1039.1|1040.6|1039.6|1040.6|1039.6|1039.7|1039.1|2
1649133960000|2022-04-05 04:46:00|1040.5|1039.9|1040.4|1038.9|1040.7|1040.1|1040.4|1038.9|6
1649133970000|2022-04-05 04:46:10|1040.1|1039.1|1040.6|1040|1040.7|1040|1040.1|1039.1|3
1649133980000|2022-04-05 04:46:20|1040.7|1040.1|1040.8|1040.2|1040.8|1040.2|1040.7|1040.1|2
1649133990000|2022-04-05 04:46:30|1042.1|1041.1|1041.2|1040.6|1042.2|1041.5|1041.2|1040.2|28
1649134000000|2022-04-05 04:46:40|1041.3|1040.3|1041.2|1040.6|1041.3|1040.6|1041|1040.1|1
1649134020000|2022-04-05 04:47:00|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|3
1649134030000|2022-04-05 04:47:10|1041.7|1041.1|1041.8|1041.2|1041.8|1041.2|1041.7|1041.1|0
1649134040000|2022-04-05 04:47:20|1042.1|1041.5|1042.2|1041.6|1042.2|1041.6|1042.1|1041.5|4
1649134050000|2022-04-05 04:47:30|1042.4|1041.8|1042|1040.5|1042.4|1041.8|1041.8|1040.5|4
1649134060000|2022-04-05 04:47:40|1041.9|1040.9|1042.2|1041.6|1042.2|1041.6|1041.7|1040.9|1
1649134070000|2022-04-05 04:47:50|1042.4|1041.4|1042.3|1041.3|1042.4|1041.4|1042.2|1041.2|10
1649134080000|2022-04-05 04:48:00|1042.2|1041.2|1042.4|1040.9|1042.5|1041.9|1042.2|1040.9|2
1649134120000|2022-04-05 04:48:40|1041.8|1041.2|1041.7|1041.1|1041.8|1041.2|1041.7|1041.1|0
1649134160000|2022-04-05 04:49:20|1042|1041|1041.6|1040.6|1042|1041.2|1041.6|1040.6|1
1649134190000|2022-04-05 04:49:50|1041.9|1040.4|1041.6|1040.6|1041.9|1040.6|1041.6|1040.4|0
1649134220000|2022-04-05 04:50:20|1041.2|1040.5|1041.1|1040.5|1041.2|1040.5|1041.1|1040.5|0
1649134230000|2022-04-05 04:50:30|1041.5|1041.1|1041.7|1041.1|1041.8|1041.2|1041.5|1041.1|0
1649134250000|2022-04-05 04:50:50|1041.9|1041.3|1041.7|1041.1|1041.9|1041.3|1041.7|1041.1|0
1649134260000|2022-04-05 04:51:00|1041.5|1040.9|1041.4|1039.9|1041.6|1040.9|1041.4|1039.9|4
1649134290000|2022-04-05 04:51:30|1041.2|1040.2|1041.4|1039.9|1041.4|1040.2|1041.2|1039.9|0
1649134320000|2022-04-05 04:52:00|1041.5|1040.8|1041.4|1039.9|1041.5|1040.9|1041.4|1039.9|1
1649134450000|2022-04-05 04:54:10|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|0
1649134460000|2022-04-05 04:54:20|1040.9|1040.3|1041.4|1039.9|1041.4|1040.3|1040.9|1039.9|0
1649134500000|2022-04-05 04:55:00|1041.2|1040.2|1041.6|1040.1|1041.6|1040.4|1041|1040|1
1649134560000|2022-04-05 04:56:00|1041.4|1040.8|1041.7|1040.7|1041.8|1040.8|1041.4|1040.7|0
1649134580000|2022-04-05 04:56:20|1041.4|1040.8|1041.6|1040.6|1041.6|1040.8|1041.4|1040.6|0
1649134590000|2022-04-05 04:56:30|1041.5|1040.9|1041.6|1040.6|1041.6|1040.9|1041.4|1040.6|0
1649134610000|2022-04-05 04:56:50|1041.5|1040.5|1041.2|1040.2|1041.5|1040.5|1041.2|1039.9|0
1649134620000|2022-04-05 04:57:00|1041.1|1040.5|1041.5|1040.9|1041.6|1040.9|1041.1|1040.1|1
1649134630000|2022-04-05 04:57:10|1041.4|1040.8|1041.4|1040.8|1041.4|1040.8|1041.4|1040.8|0
1649134660000|2022-04-05 04:57:40|1041.7|1041.1|1041.4|1040.4|1041.8|1041.1|1041.4|1040.4|4
1649134680000|2022-04-05 04:58:00|1040.9|1039.9|1041.4|1039.9|1041.4|1039.9|1040.9|1039.9|2
1649134690000|2022-04-05 04:58:10|1041.2|1040.2|1041.3|1039.8|1041.4|1040.2|1041.2|1039.8|2
1649134700000|2022-04-05 04:58:20|1041|1040.4|1041.4|1040.4|1041.4|1040.4|1041|1040.4|0
1649134710000|2022-04-05 04:58:30|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|0
1649134730000|2022-04-05 04:58:50|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|0
1649134740000|2022-04-05 04:59:00|1041.9|1040.4|1041.9|1040.4|1041.9|1040.4|1041.9|1040.4|0
1649134760000|2022-04-05 04:59:20|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|0
1649134790000|2022-04-05 04:59:50|1041.6|1041|1041.5|1040.5|1041.7|1041|1041.5|1040.5|0
1649134830000|2022-04-05 05:00:30|1041.3|1040.7|1041.3|1040.7|1041.3|1040.7|1041.3|1040.7|1
1649134850000|2022-04-05 05:00:50|1042.2|1041.2|1042.2|1041.2|1042.2|1041.2|1042.2|1041.2|7
1649134860000|2022-04-05 05:01:00|1042.1|1040.6|1042.2|1041.2|1042.4|1041.2|1042.1|1040.6|3
1649134870000|2022-04-05 05:01:10|1042.1|1041.1|1042.8|1041.3|1042.8|1041.3|1042.1|1040.9|9
1649134920000|2022-04-05 05:02:00|1042.9|1041.4|1043.6|1042.6|1043.7|1042.8|1042.7|1041.4|5
1649134940000|2022-04-05 05:02:20|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|0
1649134950000|2022-04-05 05:02:30|1043.7|1042.7|1043.8|1043.2|1043.8|1043.2|1043.6|1042.7|0
1649134970000|2022-04-05 05:02:50|1044.2|1043.6|1043.8|1042.3|1044.2|1043.6|1043.8|1042.3|11
1649134980000|2022-04-05 05:03:00|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|0
1649135000000|2022-04-05 05:03:20|1043.4|1042.6|1044.1|1043.1|1044.1|1043.1|1043.4|1042.6|0
1649135010000|2022-04-05 05:03:30|1044.2|1043.2|1044.1|1043.1|1044.2|1043.2|1044.1|1043.1|0
1649135040000|2022-04-05 05:04:00|1042.9|1041.4|1043.3|1042.3|1043.4|1042.3|1042.9|1041.4|3
1649135050000|2022-04-05 05:04:10|1043|1042.4|1043.1|1042.1|1043.1|1042.4|1042.9|1042.1|0
1649135070000|2022-04-05 05:04:30|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|0
1649135090000|2022-04-05 05:04:50|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|0
1649135100000|2022-04-05 05:05:00|1043.1|1042.1|1042.6|1041.6|1043.2|1042.1|1042.5|1041.5|2
1649135110000|2022-04-05 05:05:10|1042.3|1041.7|1042.2|1041.6|1042.3|1041.7|1042.2|1041.6|0
1649135130000|2022-04-05 05:05:30|1042.8|1041.8|1043|1041.5|1043|1041.8|1042.8|1041.5|2
1649135140000|2022-04-05 05:05:40|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|2
1649135150000|2022-04-05 05:05:50|1043.3|1042.3|1043.4|1041.9|1043.6|1042.3|1043.3|1041.9|0
1649135200000|2022-04-05 05:06:40|1043.1|1042.5|1043.4|1041.9|1043.4|1042.5|1043.1|1041.9|0
1649135230000|2022-04-05 05:07:10|1043.6|1042.1|1043.5|1042|1043.6|1042.1|1043.5|1042|1
1649135240000|2022-04-05 05:07:20|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|0
1649135250000|2022-04-05 05:07:30|1043.1|1042.1|1043.5|1042|1043.5|1042.1|1043.1|1042|1
1649135270000|2022-04-05 05:07:50|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|0
1649135280000|2022-04-05 05:08:00|1043.3|1041.8|1043.1|1041.6|1043.3|1041.8|1043.1|1041.6|0
1649135310000|2022-04-05 05:08:30|1042.9|1041.9|1042.8|1042.2|1043|1042.2|1042.8|1041.9|0
1649135330000|2022-04-05 05:08:50|1043.3|1042.3|1043.1|1042.1|1043.3|1042.5|1043.1|1042.1|5
1649135350000|2022-04-05 05:09:10|1043.6|1042.6|1044.1|1042.6|1044.1|1042.6|1043.6|1042.6|5
1649135400000|2022-04-05 05:10:00|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|0
1649135460000|2022-04-05 05:11:00|1044.2|1042.7|1043.8|1042.3|1044.2|1042.7|1043.8|1042.3|3
1649135480000|2022-04-05 05:11:20|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|0
1649135490000|2022-04-05 05:11:30|1043.6|1042.6|1043.3|1042.7|1043.6|1042.7|1043.3|1042.5|0
1649135540000|2022-04-05 05:12:20|1043.2|1042.6|1043.6|1042.6|1043.6|1042.6|1043.2|1042.6|1
1649135550000|2022-04-05 05:12:30|1043.5|1042.5|1043.1|1042.1|1043.5|1042.5|1043.1|1042|1
1649135560000|2022-04-05 05:12:40|1042.6|1041.6|1042.1|1041.1|1042.6|1041.6|1041.8|1040.8|2
1649135570000|2022-04-05 05:12:50|1041.4|1040.8|1042.6|1041.6|1042.6|1041.6|1041.4|1040.8|1
1649135600000|2022-04-05 05:13:20|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|0
1649135610000|2022-04-05 05:13:30|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|0
1649135680000|2022-04-05 05:14:40|1042.3|1041.7|1042.3|1041.7|1042.3|1041.7|1042.3|1041.7|0
1649135700000|2022-04-05 05:15:00|1042.2|1041.6|1042.1|1041.5|1042.3|1041.6|1042.1|1040.7|3
1649135710000|2022-04-05 05:15:10|1042.3|1041.3|1042.4|1040.9|1042.4|1041.3|1041.8|1040.9|1
1649135720000|2022-04-05 05:15:20|1042.6|1041.1|1042|1041|1042.6|1041.2|1041.8|1041|0
1649135730000|2022-04-05 05:15:30|1041.7|1041.1|1041.9|1040.9|1042|1041.2|1041.7|1040.9|1
1649135740000|2022-04-05 05:15:40|1042|1041|1041.9|1040.9|1042|1041|1041.9|1040.9|0
1649135750000|2022-04-05 05:15:50|1041.6|1041|1041.9|1040.9|1041.9|1041|1041.6|1040.9|1
1649135760000|2022-04-05 05:16:00|1041.8|1040.8|1041.9|1040.9|1041.9|1040.9|1041.8|1040.8|0
1649135790000|2022-04-05 05:16:30|1042|1040.5|1041.9|1040.9|1042|1040.9|1041.9|1040.5|1
1649135820000|2022-04-05 05:17:00|1041.7|1040.7|1041.5|1040.5|1041.7|1040.7|1041.5|1040.5|0
1649135850000|2022-04-05 05:17:30|1041.3|1040.7|1041.6|1040.6|1041.6|1040.7|1041.3|1040.6|0
1649135860000|2022-04-05 05:17:40|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|0
1649135870000|2022-04-05 05:17:50|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|1041.4|1039.9|2
1649135880000|2022-04-05 05:18:00|1040.9|1039.4|1040.6|1039.6|1040.9|1039.6|1040.6|1039.4|3
1649135890000|2022-04-05 05:18:10|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|0
1649135900000|2022-04-05 05:18:20|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|0
1649135970000|2022-04-05 05:19:30|1040.3|1039.7|1041.4|1039.9|1041.4|1039.9|1040.3|1039.7|2
1649135980000|2022-04-05 05:19:40|1041.1|1040.1|1041|1040|1041.1|1040.1|1040.7|1040|0
1649135990000|2022-04-05 05:19:50|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|0
1649136020000|2022-04-05 05:20:20|1040.8|1039.8|1039.3|1038.3|1040.8|1039.8|1039.3|1038.3|2
1649136030000|2022-04-05 05:20:30|1039.5|1038|1039.1|1038.1|1039.5|1038.2|1039.1|1038|0
1649136060000|2022-04-05 05:21:00|1039.6|1038.6|1039.5|1038|1039.8|1038.7|1039.4|1038|0
1649136070000|2022-04-05 05:21:10|1039.6|1038.1|1039.1|1038.1|1039.6|1038.4|1039.1|1037.9|0
1649136090000|2022-04-05 05:21:30|1038.9|1037.4|1038.8|1037.3|1038.9|1037.4|1038.8|1037.3|3
1649136100000|2022-04-05 05:21:40|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|1
1649136140000|2022-04-05 05:22:20|1038.2|1037.2|1038.1|1037.1|1038.2|1037.2|1038.1|1037.1|0
1649136160000|2022-04-05 05:22:40|1037.7|1037|1038.5|1037|1038.5|1037|1037.7|1037|3
1649136170000|2022-04-05 05:22:50|1038.6|1037.1|1039.4|1037.9|1039.4|1037.9|1038.4|1037.1|2
1649136180000|2022-04-05 05:23:00|1039.3|1037.8|1039.9|1038.4|1039.9|1038.4|1038.9|1037.8|1
1649136190000|2022-04-05 05:23:10|1039.8|1038.3|1039.7|1038.2|1039.9|1038.4|1039.7|1038.2|0
1649136210000|2022-04-05 05:23:30|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|0
1649136220000|2022-04-05 05:23:40|1039.4|1038.4|1039.6|1038.1|1039.6|1038.4|1039.4|1038.1|0
1649136230000|2022-04-05 05:23:50|1039.7|1038.2|1039.9|1038.4|1039.9|1038.4|1039.7|1038.2|0
1649136240000|2022-04-05 05:24:00|1039.8|1038.3|1039.7|1038.2|1039.8|1038.3|1039.7|1038.2|0
1649136270000|2022-04-05 05:24:30|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1649136280000|2022-04-05 05:24:40|1039.7|1038.2|1040.1|1039.1|1040.1|1039.1|1039.2|1038.2|0
1649136320000|2022-04-05 05:25:20|1040|1039|1040|1039|1040|1039|1040|1039|1
1649136330000|2022-04-05 05:25:30|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|0
1649136400000|2022-04-05 05:26:40|1040|1039|1039.5|1038|1040|1039|1039.5|1038|1
1649136410000|2022-04-05 05:26:50|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|0
1649136420000|2022-04-05 05:27:00|1039.1|1038.1|1038.9|1038.3|1039.1|1038.3|1038.9|1038.1|0
1649136450000|2022-04-05 05:27:30|1039|1038.4|1039.6|1038.6|1040.9|1039.7|1039|1038.4|4
1649136460000|2022-04-05 05:27:40|1039.1|1038.1|1039.7|1038.2|1039.7|1038.2|1039.1|1038.1|1
1649136480000|2022-04-05 05:28:00|1039.8|1038.3|1039.8|1038.3|1039.9|1038.4|1039.8|1038.3|0
1649136490000|2022-04-05 05:28:10|1039.7|1038.2|1039.7|1038.7|1039.7|1038.7|1039.7|1038.2|0
1649136500000|2022-04-05 05:28:20|1039.1|1038.1|1038.9|1037.9|1039.1|1038.1|1038.9|1037.9|1
1649136510000|2022-04-05 05:28:30|1039|1038|1039|1038|1039|1038|1039|1038|0
1649136530000|2022-04-05 05:28:50|1038.9|1038.3|1040.1|1038.6|1040.1|1038.6|1038.9|1037.9|1
1649136540000|2022-04-05 05:29:00|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|0
1649136550000|2022-04-05 05:29:10|1040.3|1038.8|1041.1|1039.6|1041.1|1039.6|1040.1|1038.8|1
1649136560000|2022-04-05 05:29:20|1041.2|1039.7|1040.1|1039.1|1041.2|1039.8|1040.1|1038.6|3
1649136570000|2022-04-05 05:29:30|1040.2|1038.7|1040.1|1039.1|1040.3|1039.3|1040.1|1038.6|0
1649136580000|2022-04-05 05:29:40|1040.3|1038.8|1040.9|1039.4|1040.9|1039.4|1040|1038.5|1
1649136590000|2022-04-05 05:29:50|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|1
1649136600000|2022-04-05 05:30:00|1040.9|1039.9|1041.2|1039.7|1041.2|1039.9|1040.9|1039.6|0
1649136610000|2022-04-05 05:30:10|1041.4|1039.9|1041.8|1040.3|1041.8|1040.3|1041.4|1039.9|0
1649136620000|2022-04-05 05:30:20|1041.6|1040.1|1041.4|1039.9|1041.6|1040.1|1041.3|1039.8|0
1649136630000|2022-04-05 05:30:30|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1649136640000|2022-04-05 05:30:40|1041.1|1039.6|1040.9|1039.4|1041.1|1039.6|1040.9|1039.4|0
1649136650000|2022-04-05 05:30:50|1040.8|1039.3|1040.7|1039.2|1040.8|1039.3|1040.7|1039.2|0
1649136660000|2022-04-05 05:31:00|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|0
1649136670000|2022-04-05 05:31:10|1040.5|1039|1040|1038.5|1040.5|1039.1|1039.9|1038.5|0
1649136680000|2022-04-05 05:31:20|1039.9|1038.4|1039.5|1038.5|1040.1|1038.6|1039.2|1038.4|0
1649136690000|2022-04-05 05:31:30|1039.4|1038.4|1039|1038|1039.4|1038.4|1039|1038|1
1649136700000|2022-04-05 05:31:40|1039.1|1038.1|1040.9|1039.4|1040.9|1039.4|1039.1|1038.1|3
1649136710000|2022-04-05 05:31:50|1040.8|1039.3|1040.9|1039.4|1040.9|1039.4|1040.8|1039.3|0
1649136740000|2022-04-05 05:32:20|1040.8|1039.3|1040.2|1038.7|1040.8|1039.3|1040.2|1038.7|0
1649136750000|2022-04-05 05:32:30|1040.3|1038.8|1040|1038.5|1040.3|1038.8|1040|1038.5|0
1649136760000|2022-04-05 05:32:40|1039.4|1038.8|1039.4|1038.4|1039.5|1038.8|1039.4|1038.4|1
1649136770000|2022-04-05 05:32:50|1039.1|1038.5|1040.4|1038.9|1040.4|1038.9|1039.1|1038.1|1
1649136780000|2022-04-05 05:33:00|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|0
1649136800000|2022-04-05 05:33:20|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|0
1649136810000|2022-04-05 05:33:30|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|0
1649136820000|2022-04-05 05:33:40|1040|1038.5|1040|1038.5|1040|1038.5|1040|1038.5|0
1649136830000|2022-04-05 05:33:50|1040.1|1038.6|1039.2|1037.7|1040.1|1038.6|1039.2|1037.7|1
1649136840000|2022-04-05 05:34:00|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|0
1649136860000|2022-04-05 05:34:20|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1649136870000|2022-04-05 05:34:30|1040.1|1038.6|1040.2|1038.7|1040.3|1038.8|1040.1|1038.6|0
1649136880000|2022-04-05 05:34:40|1040.1|1038.6|1040.2|1038.7|1040.2|1038.7|1040|1038.5|0
1649136890000|2022-04-05 05:34:50|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1039.9|1038.4|0
1649136900000|2022-04-05 05:35:00|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|0
1649136930000|2022-04-05 05:35:30|1039.6|1038.6|1038.6|1037.1|1039.6|1038.8|1038.6|1037.1|0
1649136960000|2022-04-05 05:36:00|1038.5|1037|1038.5|1037|1038.5|1037|1038.5|1037|0
1649136970000|2022-04-05 05:36:10|1038.4|1037.4|1038.5|1037.5|1038.5|1037.5|1038.4|1037.4|0
1649136980000|2022-04-05 05:36:20|1038.3|1037.7|1039.1|1037.6|1039.6|1039|1038.3|1037.6|6
1649136990000|2022-04-05 05:36:30|1039.3|1037.8|1041|1039.5|1041|1039.6|1039.3|1037.8|3
1649137010000|2022-04-05 05:36:50|1040.2|1039.6|1041.1|1039.6|1041.1|1040.2|1040.2|1039.6|2
1649137020000|2022-04-05 05:37:00|1041|1039.5|1040.8|1039.3|1041|1039.5|1040.8|1039.3|0
1649137030000|2022-04-05 05:37:10|1040.5|1039.9|1040.1|1038.6|1040.5|1039.9|1040.1|1038.6|1
1649137040000|2022-04-05 05:37:20|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|0
1649137050000|2022-04-05 05:37:30|1039.3|1037.8|1039.6|1038.1|1039.6|1038.1|1039.3|1037.8|1
1649137060000|2022-04-05 05:37:40|1039.5|1038|1038.7|1037.2|1039.5|1038|1038.7|1037.2|3
1649137070000|2022-04-05 05:37:50|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.5|1037|3
1649137080000|2022-04-05 05:38:00|1038.7|1037.2|1039.6|1038.1|1039.6|1038.2|1038.6|1037.1|2
1649137090000|2022-04-05 05:38:10|1039|1038|1039.7|1038.2|1039.7|1038.3|1038.9|1038|0
1649137100000|2022-04-05 05:38:20|1039.6|1038.1|1039.6|1039|1039.8|1039|1039.6|1038.1|1
1649137110000|2022-04-05 05:38:30|1039.8|1038.8|1039.9|1038.9|1039.9|1038.9|1039.8|1038.8|1
1649137120000|2022-04-05 05:38:40|1040.3|1038.8|1040.6|1039.1|1040.6|1039.1|1040.3|1038.8|0
1649137130000|2022-04-05 05:38:50|1040.5|1039|1040.7|1039.2|1040.7|1039.2|1040.5|1039|0
1649137140000|2022-04-05 05:39:00|1040.6|1039.1|1040.5|1039|1040.6|1039.1|1040.5|1039|0
1649137150000|2022-04-05 05:39:10|1040.4|1038.9|1040.1|1038.6|1040.4|1038.9|1040.1|1038.6|1
1649137160000|2022-04-05 05:39:20|1040.4|1038.9|1040.5|1039|1040.9|1039.4|1040.4|1038.9|0
1649137170000|2022-04-05 05:39:30|1040.6|1039.5|1040.6|1039.1|1040.6|1039.5|1040.6|1039.1|0
1649137180000|2022-04-05 05:39:40|1040.4|1039.4|1040.6|1039.1|1040.7|1039.4|1040.4|1039.1|0
1649137200000|2022-04-05 05:40:00|1040.5|1039|1040.5|1039|1040.5|1039|1040.4|1038.9|0
1649137210000|2022-04-05 05:40:10|1040.4|1038.9|1040.1|1038.6|1040.4|1038.9|1039.9|1038.5|0
1649137220000|2022-04-05 05:40:20|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|0
1649137230000|2022-04-05 05:40:30|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|0
1649137250000|2022-04-05 05:40:50|1039.9|1038.9|1040|1038.5|1040|1038.9|1039.9|1038.5|0
1649137260000|2022-04-05 05:41:00|1039.5|1038|1039.4|1037.9|1039.5|1038|1039.4|1037.9|0
1649137310000|2022-04-05 05:41:50|1039.2|1038.2|1039.4|1037.9|1039.4|1038.2|1039.2|1037.9|0
1649137320000|2022-04-05 05:42:00|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|0
1649137370000|2022-04-05 05:42:50|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1
1649137440000|2022-04-05 05:44:00|1039.6|1038.1|1039.9|1038.4|1039.9|1038.4|1039.6|1038.1|0
1649137450000|2022-04-05 05:44:10|1039.6|1038.1|1039.7|1038.2|1039.7|1038.2|1039.6|1038.1|0
1649137470000|2022-04-05 05:44:30|1039.1|1037.6|1037.5|1036|1039.1|1037.6|1037.4|1035.9|10
1649137490000|2022-04-05 05:44:50|1037.2|1035.7|1036.8|1035.8|1037.2|1035.9|1036.8|1035.7|5
1649137500000|2022-04-05 05:45:00|1037.4|1035.9|1036.5|1035.9|1037.4|1036|1036.5|1035.8|0
1649137510000|2022-04-05 05:45:10|1036.6|1036|1037.9|1036.4|1037.9|1036.4|1036.6|1036|1
1649137560000|2022-04-05 05:46:00|1037.3|1036.7|1037.1|1036.1|1037.3|1036.7|1037.1|1036.1|1
1649137570000|2022-04-05 05:46:10|1037.4|1035.9|1037.9|1036.4|1037.9|1036.4|1037.4|1035.9|0
1649137600000|2022-04-05 05:46:40|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|0
1649137610000|2022-04-05 05:46:50|1037|1036|1037|1036|1037|1036|1037|1036|2
1649137620000|2022-04-05 05:47:00|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|0
1649137650000|2022-04-05 05:47:30|1036.5|1035.4|1037|1035.5|1037|1035.5|1036.4|1035.4|1
1649137660000|2022-04-05 05:47:40|1036.7|1036.1|1037|1035.5|1037.1|1036.1|1036.7|1035.5|1
1649137670000|2022-04-05 05:47:50|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|0
1649137680000|2022-04-05 05:48:00|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|0
1649137740000|2022-04-05 05:49:00|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649137760000|2022-04-05 05:49:20|1036.3|1035.7|1035.8|1035.2|1036.3|1035.7|1035.8|1035.2|1
1649137770000|2022-04-05 05:49:30|1035.7|1035.1|1036.5|1035|1036.5|1035.1|1035.6|1034.8|14
1649137780000|2022-04-05 05:49:40|1037|1035.5|1035.7|1035.1|1037|1035.5|1035.7|1035.1|3
1649137800000|2022-04-05 05:50:00|1035.9|1035.3|1036.5|1035|1036.5|1035.3|1035.9|1035|0
1649137810000|2022-04-05 05:50:10|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|0
1649137820000|2022-04-05 05:50:20|1038.3|1037.3|1037.6|1036.6|1038.3|1037.3|1037.6|1036.6|9
1649137830000|2022-04-05 05:50:30|1037.9|1036.4|1038.4|1036.9|1038.4|1036.9|1037.9|1036.4|0
1649137840000|2022-04-05 05:50:40|1038.5|1037|1038.5|1037|1038.5|1037|1038.5|1037|0
1649137850000|2022-04-05 05:50:50|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|1
1649137860000|2022-04-05 05:51:00|1038.5|1037|1038.3|1036.8|1038.5|1037|1038.3|1036.8|0
1649137940000|2022-04-05 05:52:20|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|0
1649138020000|2022-04-05 05:53:40|1038.5|1037|1038.5|1037|1038.6|1037.1|1038.5|1037|1
1649138030000|2022-04-05 05:53:50|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|0
1649138100000|2022-04-05 05:55:00|1038.5|1037|1038.5|1037|1038.5|1037|1038.5|1037|0
1649138200000|2022-04-05 05:56:40|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|0
1649138230000|2022-04-05 05:57:10|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|0
1649138240000|2022-04-05 05:57:20|1038|1037|1037.1|1036.1|1038|1037|1037.1|1036.1|5
1649138260000|2022-04-05 05:57:40|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1
1649138270000|2022-04-05 05:57:50|1037.2|1035.7|1037|1035.5|1037.2|1035.7|1037|1035.5|0
1649138280000|2022-04-05 05:58:00|1036.5||1036.5||1036.5||1036.5||0
1649138290000|2022-04-05 05:58:10||1035||1035||1035||1035|4
1649138300000|2022-04-05 05:58:20|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|0
1649138310000|2022-04-05 05:58:30|1036.8|1035.3|1036.6|1035.1|1036.8|1035.3|1036.6|1035.1|0
1649138330000|2022-04-05 05:58:50|1036.7|1035.2|1036.3|1035.7|1036.8|1035.8|1036.3|1035.2|0
1649138340000|2022-04-05 05:59:00|1036.6|1035.6|1036.4|1034.9|1037.1|1035.6|1036.4|1034.9|1
1649138360000|2022-04-05 05:59:20|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|1
1649138370000|2022-04-05 05:59:30|1035.8|1035.2|1036.5|1035.5|1036.5|1035.5|1035.8|1035.2|1
1649138380000|2022-04-05 05:59:40|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|0
1649138400000|2022-04-05 06:00:00|1036.4|1035.4|1036.4|1034.9|1036.4|1035.4|1036.4|1034.9|0
1649138410000|2022-04-05 06:00:10|1036.2|1035.2|1036.4|1034.9|1036.8|1035.5|1036.2|1034.9|5
1649138450000|2022-04-05 06:00:50|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|0
1649138460000|2022-04-05 06:01:00|1036.5|1035.5|1036.8|1035.3|1036.8|1035.5|1036.5|1035.3|0
1649138470000|2022-04-05 06:01:10|1036.9|1035.4|1037.2|1036.2|1037.2|1036.2|1036.9|1035.4|4
1649138500000|2022-04-05 06:01:40|1037.1|1036.5|1037.2|1036.2|1037.2|1036.6|1037.1|1036.2|0
1649138510000|2022-04-05 06:01:50|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|0
1649138520000|2022-04-05 06:02:00|1037.2|1036.6|1038.2|1036.7|1038.4|1036.9|1037.2|1036.6|1
1649138540000|2022-04-05 06:02:20|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|0
1649138580000|2022-04-05 06:03:00|1037.9|1037.3|1037.6|1037|1037.9|1037.3|1037.6|1037|1
1649138590000|2022-04-05 06:03:10|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|0
1649138640000|2022-04-05 06:04:00|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|2
1649138650000|2022-04-05 06:04:10|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|5
1649138670000|2022-04-05 06:04:30|1038.2|1037.6|1038.1|1037.5|1038.2|1037.6|1038.1|1037.5|0
1649138680000|2022-04-05 06:04:40|||||||||5
1649138690000|2022-04-05 06:04:50|1038.2|1037.2|1036.9|1035.4|1038.2|1037.2|1036.9|1035.4|4
1649138700000|2022-04-05 06:05:00|1037.1|1036.1|1037.1|1036.5|1037.4|1036.5|1037.1|1035.6|0
1649138710000|2022-04-05 06:05:10|1037.3|1035.8|1037.4|1035.9|1037.5|1036.5|1036.9|1035.8|0
1649138720000|2022-04-05 06:05:20|1037.1|1036.5|1037.5|1036|1037.5|1036.5|1037.1|1035.8|0
1649138730000|2022-04-05 06:05:30|1037.3|1035.8|1037.3|1035.8|1037.3|1036.5|1037.1|1035.8|0
1649138750000|2022-04-05 06:05:50|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|0
1649138820000|2022-04-05 06:07:00|1037|1035.5|1037.1|1035.6|1037.1|1035.6|1036.9|1035.4|0
1649138830000|2022-04-05 06:07:10|1037|1036|1037.2|1035.7|1037.2|1036|1037|1035.7|0
1649138850000|2022-04-05 06:07:30|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|0
1649138870000|2022-04-05 06:07:50|1037|1035.5|1036.1|1035.1|1037|1035.5|1036.1|1035.1|0
1649138880000|2022-04-05 06:08:00|1035.9|1035.3|1035.8|1035.2|1035.9|1035.3|1035.8|1035.2|0
1649138890000|2022-04-05 06:08:10|1036.1|1035.1|1036.2|1035.2|1036.2|1035.2|1036.1|1035.1|0
1649138900000|2022-04-05 06:08:20|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|0
1649138930000|2022-04-05 06:08:50|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|0
1649138940000|2022-04-05 06:09:00|1036.1|1035.1|1036.1|1035.1|1036.2|1035.2|1036.1|1035.1|1
1649138950000|2022-04-05 06:09:10|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|0
1649139010000|2022-04-05 06:10:10|1036|1035.4|1035.7|1035.1|1036.5|1035.4|1035.7|1035|0
1649139050000|2022-04-05 06:10:50|1036.1||1036.1||1036.1||1036.1||0
1649139060000|2022-04-05 06:11:00|1035.7||1035.7||1035.7||1035.7||0
1649139120000|2022-04-05 06:12:00|1036.4|1034.9|1035.9|1034.9|1036.4|1034.9|1035.9|1034.9|5
1649139150000|2022-04-05 06:12:30|1036.4||1036.4||1036.4||1036.4||0
1649139160000|2022-04-05 06:12:40|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|0
1649139180000|2022-04-05 06:13:00|1036.2|1034.7|1036.3|1034.8|1036.3|1034.8|1036.2|1034.7|0
1649139200000|2022-04-05 06:13:20|1036.5|1035|1036.4|1034.9|1036.5|1035|1036.4|1034.9|0
1649139230000|2022-04-05 06:13:50|1036.5|1035|1036.4|1034.9|1036.5|1035|1036.4|1034.9|0
1649139240000|2022-04-05 06:14:00|1036|1035|1036.3|1034.8|1036.5|1035|1035.9|1034.8|0
1649139250000|2022-04-05 06:14:10|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|0
1649139310000|2022-04-05 06:15:10|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|0
1649139330000|2022-04-05 06:15:30|1035.9|1035.3|1036.1|1035.1|1036.1|1035.3|1035.9|1035.1|1
1649139360000|2022-04-05 06:16:00|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|10
1649139380000|2022-04-05 06:16:20|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|0
1649139390000|2022-04-05 06:16:30|1035.6|1035|1035.9|1034.9|1035.9|1035|1035.6|1034.9|0
1649139410000|2022-04-05 06:16:50|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|0
1649139420000|2022-04-05 06:17:00|1035.5|1034.9|1035.8|1034.8|1035.8|1035|1035.5|1034.8|1
1649139430000|2022-04-05 06:17:10|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|0
1649139440000|2022-04-05 06:17:20|1036.3|1034.8|1035.9|1034.9|1036.3|1034.9|1035.9|1034.8|0
1649139460000|2022-04-05 06:17:40|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|0
1649139490000|2022-04-05 06:18:10|1036.3|1034.8|1035.9|1034.9|1036.3|1035|1035.9|1034.8|0
1649139510000|2022-04-05 06:18:30|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1
1649139520000|2022-04-05 06:18:40|1036|1035|1035.7|1035.1|1036.3|1035.3|1035.7|1034.8|5
1649139540000|2022-04-05 06:19:00|1035.6|1035|1034.6|1034|1035.6|1035|1034.5|1033.9|17
1649139550000|2022-04-05 06:19:10|1035.1|1034.1|1035|1034|1035.1|1034.1|1035|1034|1
1649139580000|2022-04-05 06:19:40|1034.7|1034.1|1034.6|1033.1|1034.7|1034.1|1034.5|1033.1|2
1649139590000|2022-04-05 06:19:50|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|0
1649139600000|2022-04-05 06:20:00|1034.6|1033.1|1034.4|1033.4|1034.6|1033.4|1034.4|1033.1|0
1649139640000|2022-04-05 06:20:40|1034.2|1033.6|1033.6|1033|1034.2|1033.6|1033.6|1033|2
1649139650000|2022-04-05 06:20:50|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1
1649139660000|2022-04-05 06:21:00|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649139670000|2022-04-05 06:21:10|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|0
1649139690000|2022-04-05 06:21:30|1033.5|1032.5|1033.9|1032.4|1033.9|1032.5|1033.5|1032.4|0
1649139700000|2022-04-05 06:21:40|1034.7|1033.2|1034.8|1033.3|1034.8|1033.3|1034.7|1033.2|2
1649139710000|2022-04-05 06:21:50|1034.7|1033.2|1034.6|1033.1|1034.7|1033.2|1034.6|1033.1|0
1649139720000|2022-04-05 06:22:00|1034.8|1033.3|1034.9|1033.4|1034.9|1033.4|1034.8|1033.3|0
1649139780000|2022-04-05 06:23:00|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1649139810000|2022-04-05 06:23:30|1034.8|1033.3|1034.9|1033.4|1034.9|1033.4|1034.8|1033.3|0
1649139820000|2022-04-05 06:23:40|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1649139860000|2022-04-05 06:24:20|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1
1649139890000|2022-04-05 06:24:50|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|0
1649139900000|2022-04-05 06:25:00|1035.5|1034.5|1035.8|1034.3|1035.8|1034.5|1035.5|1034.2|0
1649139910000|2022-04-05 06:25:10|1035.9|1034.4|1035.8|1034.3|1035.9|1034.4|1035.8|1034.3|0
1649139920000|2022-04-05 06:25:20|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1
1649139960000|2022-04-05 06:26:00|1035|1034|1034.9|1033.4|1035|1034|1034.9|1033.4|0
1649140000000|2022-04-05 06:26:40|1034.6|1033.6|1035.3|1033.8|1035.3|1033.8|1034.6|1033.6|1
1649140010000|2022-04-05 06:26:50|1035.6|1034.1|1035.2|1033.7|1035.6|1034.1|1035.2|1033.7|0
1649140040000|2022-04-05 06:27:20|1035|1034|1036.2|1034.7|1036.2|1034.7|1035|1034|1
1649140050000|2022-04-05 06:27:30|1036.1|1034.6|1035.8|1034.3|1036.1|1034.6|1035.8|1034.3|0
1649140070000|2022-04-05 06:27:50|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1649140080000|2022-04-05 06:28:00|1035.8|1034.3|1035.4|1034.4|1035.9|1034.4|1035.4|1034.3|0
1649140090000|2022-04-05 06:28:10|1035.9||1035.9||1035.9||1035.9||0
1649140110000|2022-04-05 06:28:30|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|0
1649140120000|2022-04-05 06:28:40|1036.1|1034.6|1035.8|1034.3|1036.1|1034.6|1035.8|1034.3|1
1649140200000|2022-04-05 06:30:00|1035.9|1034.4|1035.6|1034.6|1035.9|1034.8|1035.3|1034.4|1
1649140220000|2022-04-05 06:30:20|1035.3|1034.7|1035.5|1034|1035.5|1034.7|1035|1033.5|1
1649140250000|2022-04-05 06:30:50|1035.6|1034.1|1035.7|1034.2|1035.7|1034.2|1035.6|1034.1|0
1649140260000|2022-04-05 06:31:00|1035.4|1033.9|1035.3|1033.8|1035.4|1033.9|1034.9|1033.6|2
1649140270000|2022-04-05 06:31:10|1035.2|1033.7|1035|1034|1035.2|1034|1035|1033.7|1
1649140320000|2022-04-05 06:32:00|1035.4|1033.9|1035.8|1034.3|1035.8|1034.5|1034.7|1033.7|2
1649140350000|2022-04-05 06:32:30|1035.9|1034.4|1036.3|1034.8|1036.3|1034.8|1035.9|1034.4|0
1649140360000|2022-04-05 06:32:40|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|0
1649140380000|2022-04-05 06:33:00|1035.6|1035|1035.6|1034.6|1035.6|1035|1035.2|1034|1
1649140390000|2022-04-05 06:33:10|1035.7|1034.2|1035.7|1034.2|1035.7|1034.3|1035.3|1034.2|0
1649140410000|2022-04-05 06:33:30|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|0
1649140440000|2022-04-05 06:34:00|1036.2|1034.7|1036.4|1034.9|1036.4|1034.9|1036.2|1034.7|0
1649140450000|2022-04-05 06:34:10|1036.1|1034.6|1035.4|1033.9|1036.3|1034.8|1035.4|1033.9|0
1649140470000|2022-04-05 06:34:30|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1649140500000|2022-04-05 06:35:00|1035.8|1034.3|1035.6|1035|1035.9|1035|1035.6|1034.3|0
1649140510000|2022-04-05 06:35:10|1035.1|1034.5|1036.3|1034.8|1036.3|1034.8|1035.1|1034.5|3
1649140560000|2022-04-05 06:36:00|1035.9|1034.9|1035.6|1034.6|1035.9|1034.9|1035.6|1034.4|0
1649140570000|2022-04-05 06:36:10|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|0
1649140630000|2022-04-05 06:37:10|1035.2|1034.6|1036.3|1034.8|1036.3|1034.8|1034.9|1034.3|6
1649140660000|2022-04-05 06:37:40|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|0
1649140670000|2022-04-05 06:37:50|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|0
1649140680000|2022-04-05 06:38:00|1036|1035.4|1035.9|1034.4|1036.2|1035.4|1035.9|1034.4|2
1649140710000|2022-04-05 06:38:30|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|0
1649140730000|2022-04-05 06:38:50|1035.7|1034.2|1035.6|1034.1|1035.7|1034.2|1035.6|1034.1|0
1649140750000|2022-04-05 06:39:10|1035.2|1034.6|1035.4|1033.9|1035.6|1034.6|1035.2|1033.9|1
1649140800000|2022-04-05 06:40:00|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|0
1649140820000|2022-04-05 06:40:20|1035.9|1034.4|1036.3|1034.8|1036.3|1034.8|1035.9|1034.4|0
1649140830000|2022-04-05 06:40:30|1036.4|1034.9|1036.1|1034.6|1036.4|1034.9|1036.1|1034.6|1
1649140840000|2022-04-05 06:40:40|1035.9|1034.4|1035.9|1034.4|1035.9|1034.5|1035.5|1034.3|0
1649140850000|2022-04-05 06:40:50|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|0
1649140860000|2022-04-05 06:41:00|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|0
1649140870000|2022-04-05 06:41:10|1035.7|1035.1|1035.7|1034.2|1036.1|1035.1|1035.7|1034.2|0
1649140900000|2022-04-05 06:41:40|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|0
1649140920000|2022-04-05 06:42:00|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1649140990000|2022-04-05 06:43:10|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|6
1649141040000|2022-04-05 06:44:00|1034.2|1032.7|1034.1|1032.6|1034.2|1032.7|1034.1|1032.6|0
1649141050000|2022-04-05 06:44:10|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|0
1649141060000|2022-04-05 06:44:20|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1649141090000|2022-04-05 06:44:50|1034|1032.5|1033.8|1032.8|1034|1032.8|1033.8|1032.5|2
1649141100000|2022-04-05 06:45:00|1034|1032.5|1033.9|1032.9|1034|1032.9|1033.9|1032.5|0
1649141130000|2022-04-05 06:45:30|1033.6|1033|1033.7|1032.7|1033.7|1033|1033.6|1032.7|0
1649141140000|2022-04-05 06:45:40|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|0
1649141150000|2022-04-05 06:45:50|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|0
1649141160000|2022-04-05 06:46:00|1033.6|1033|1034.2|1032.7|1034.2|1033|1033.6|1032.7|1
1649141170000|2022-04-05 06:46:10|1034.4|1032.9|1033.9|1032.9|1034.4|1033|1033.9|1032.8|0
1649141210000|2022-04-05 06:46:50|1033.8|1032.8|1033.7|1032.7|1033.8|1032.8|1033.7|1032.7|0
1649141220000|2022-04-05 06:47:00|1033.6|1033|1034.5|1033|1034.5|1033.2|1033.6|1033|0
1649141260000|2022-04-05 06:47:40|1034.2|1033.2|1034.1|1033.1|1034.2|1033.2|1034.1|1033.1|0
1649141280000|2022-04-05 06:48:00|1034.3|1033.3|1034.2|1033.6|1034.3|1033.6|1034.2|1033.3|0
1649141310000|2022-04-05 06:48:30|1034.3|1033.3|1033.9|1032.9|1034.3|1033.3|1033.9|1032.9|3
1649141320000|2022-04-05 06:48:40|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|2
1649141370000|2022-04-05 06:49:30|1033.7|1032.2|1033.8|1032.3|1033.8|1032.3|1033.7|1032.2|0
1649141400000|2022-04-05 06:50:00|1033.6|1032.6|1034.7|1033.2|1034.7|1033.2|1033.6|1032.6|1
1649141420000|2022-04-05 06:50:20|1034.1|1033.5|1034.8|1033.3|1034.8|1033.5|1034.1|1033.2|1
1649141430000|2022-04-05 06:50:30|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|0
1649141440000|2022-04-05 06:50:40|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1649141450000|2022-04-05 06:50:50|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1
1649141460000|2022-04-05 06:51:00|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1649141470000|2022-04-05 06:51:10|1034.7|1033.2|1034.8|1033.3|1034.8|1033.3|1034.7|1033.2|0
1649141500000|2022-04-05 06:51:40|1034.6|1033.6|1035.4|1033.9|1035.4|1033.9|1034.6|1033.6|0
1649141520000|2022-04-05 06:52:00|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1649141630000|2022-04-05 06:53:50|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|0
1649141640000|2022-04-05 06:54:00|1035.6|1034.6|1035.9|1034.4|1035.9|1035.2|1035.6|1034.2|2
1649141650000|2022-04-05 06:54:10|1035.6|1034.1|1035.2|1033.7|1035.6|1034.3|1035.1|1033.6|0
1649141680000|2022-04-05 06:54:40|1035.4|1033.9|1036|1035|1036.1|1035.1|1035.4|1033.9|10
1649141700000|2022-04-05 06:55:00|1035.8|1035.2|1036.5|1035|1036.5|1035.3|1035.8|1035|3
1649141710000|2022-04-05 06:55:10|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|10
1649141730000|2022-04-05 06:55:30|1035.2|1033.7|1035.4|1033.9|1035.4|1033.9|1035.2|1033.7|0
1649141740000|2022-04-05 06:55:40|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1649141750000|2022-04-05 06:55:50|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|0
1649141760000|2022-04-05 06:56:00|1035.2|1033.7|1035.1|1034.5|1035.2|1034.5|1034.9|1033.7|0
1649141800000|2022-04-05 06:56:40|1035|1034.4|1035.8|1034.3|1036.3|1034.8|1035|1034.3|7
1649141820000|2022-04-05 06:57:00|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1649141860000|2022-04-05 06:57:40|1036|1034.5|1037.4|1035.9|1037.4|1035.9|1036|1034.5|4
1649141870000|2022-04-05 06:57:50|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|0
1649141880000|2022-04-05 06:58:00|1036.9|1035.4|1036.9|1035.4|1037.2|1035.7|1036.9|1035.4|1
1649141890000|2022-04-05 06:58:10|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|2
1649141900000|2022-04-05 06:58:20|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|0
1649141910000|2022-04-05 06:58:30|1036.8|1035.8|1037.1|1036.1|1037.1|1036.1|1036.8|1035.8|0
1649141920000|2022-04-05 06:58:40|1036.2|1035.2|1036.7|1035.2|1036.7|1035.2|1036.2|1034.9|2
1649141930000|2022-04-05 06:58:50|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|0
1649141950000|2022-04-05 06:59:10|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|3
1649141990000|2022-04-05 06:59:50|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|0
1649142000000|2022-04-05 07:00:00|1037.5|1036|1037.8|1037.2|1037.8|1037.2|1037.4|1036|3
1649142020000|2022-04-05 07:00:20|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|1
1649142050000|2022-04-05 07:00:50|1038|1037.4|1038.6|1037.1|1038.6|1037.4|1038|1037.1|1
1649142060000|2022-04-05 07:01:00|1038.9|1037.4|1038.5|1037|1038.9|1037.4|1038.1|1037|3
1649142080000|2022-04-05 07:01:20|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|0
1649142100000|2022-04-05 07:01:40|1038.8|1037.3|1038.1|1036.6|1038.8|1037.6|1038.1|1036.6|0
1649142110000|2022-04-05 07:01:50|1038.2|1036.7|1039.1|1037.6|1039.2|1037.7|1038.2|1036.7|2
1649142160000|2022-04-05 07:02:40|1039.2|1037.7|1039.3|1037.8|1039.3|1037.8|1039.2|1037.7|1
1649142170000|2022-04-05 07:02:50|1039.6|1038.1|1039.4|1037.9|1040.1|1038.6|1039.4|1037.9|0
1649142180000|2022-04-05 07:03:00|1039.5|1038|1040.6|1039.1|1040.6|1039.1|1039.5|1038|0
1649142190000|2022-04-05 07:03:10|1040.3|1039.3|1040.6|1039.1|1040.6|1039.3|1040.2|1039|0
1649142210000|2022-04-05 07:03:30|1040.3|1039.3|1040.1|1038.6|1040.3|1039.3|1039.9|1038.4|2
1649142220000|2022-04-05 07:03:40|1040.7|1039.2|1040.2|1038.7|1040.7|1039.2|1040.2|1038.7|1
1649142240000|2022-04-05 07:04:00|1040.1|1038.6|1039.9|1039.3|1040.1|1039.4|1039.9|1038.6|1
1649142250000|2022-04-05 07:04:10|1040.1|1039.1|1040|1039.4|1040.1|1039.4|1039.1|1038.1|5
1649142270000|2022-04-05 07:04:30|1039.9|1039.3|1039.9|1039.3|1039.9|1039.3|1039.9|1039.3|0
1649142300000|2022-04-05 07:05:00|1040.1|1039.5|1039.2|1038.6|1040.5|1039.5|1039.2|1037.9|3
1649142330000|2022-04-05 07:05:30||1038.2||1038.2||1038.2||1038.2|1
1649142350000|2022-04-05 07:05:50|1039.1|1038.5|1039.2|1038.6|1039.3|1038.6|1039.1|1038.3|0
1649142360000|2022-04-05 07:06:00|1039.3|1038.3|1038.6|1037.6|1039.4|1038.6|1038.6|1037.6|3
1649142370000|2022-04-05 07:06:10|1038.5|1037.5|1038.1|1037.1|1038.5|1037.5|1037.8|1036.3|8
1649142380000|2022-04-05 07:06:20|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|0
1649142390000|2022-04-05 07:06:30|1037.8|1037.2|1038.4|1036.9|1038.4|1037.2|1037.8|1036.9|2
1649142410000|2022-04-05 07:06:50|1038.1|1037.1|1037.7|1037.1|1038.1|1037.1|1037.7|1037|0
1649142420000|2022-04-05 07:07:00|1037.8|1037.2|1036.9|1035.4|1037.8|1037.2|1036.8|1035.3|5
1649142430000|2022-04-05 07:07:10|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|0
1649142440000|2022-04-05 07:07:20|1036.6|1035.1|1036.5|1035|1036.6|1035.1|1036.5|1035|0
1649142450000|2022-04-05 07:07:30|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|0
1649142460000|2022-04-05 07:07:40|1036.2|1034.7|1036.5|1035.9|1036.5|1035.9|1036.2|1034.7|2
1649142470000|2022-04-05 07:07:50|1036.6|1035.6|1036.4|1035.8|1036.6|1035.8|1036.2|1035.4|0
1649142480000|2022-04-05 07:08:00|1037.2|1035.4|1037.2|1035.7|1037.2|1035.7|1037.2|1035.4|3
1649142500000|2022-04-05 07:08:20|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|0
1649142540000|2022-04-05 07:09:00|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|0
1649142560000|2022-04-05 07:09:20|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1
1649142570000|2022-04-05 07:09:30|1036|1034.5|1035.6|1034.6|1036|1034.6|1035.6|1034.5|0
1649142580000|2022-04-05 07:09:40|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|0
1649142590000|2022-04-05 07:09:50|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|2
1649142650000|2022-04-05 07:10:50|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|1
1649142670000|2022-04-05 07:11:10|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1
1649142690000|2022-04-05 07:11:30|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|0
1649142740000|2022-04-05 07:12:20|1037.5|1036|1036.5|1035|1037.5|1036|1036.5|1035|2
1649142750000|2022-04-05 07:12:30|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|0
1649142790000|2022-04-05 07:13:10|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|0
1649142840000|2022-04-05 07:14:00|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|0
1649142850000|2022-04-05 07:14:10|1035.1|1034.5|1035.1|1034.5|1035.1|1034.5|1034.9|1034.3|3
1649142860000|2022-04-05 07:14:20|1036|1034.8|1036|1034.5|1036.3|1034.8|1036|1034.5|2
1649142870000|2022-04-05 07:14:30|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1
1649142880000|2022-04-05 07:14:40|1036.7|1035.2|1036.8|1035.3|1036.8|1035.3|1036.7|1035.2|0
1649142890000|2022-04-05 07:14:50|1037|1035.5|1036.9|1035.4|1037|1035.5|1036.9|1035.4|1
1649142940000|2022-04-05 07:15:40|1037.1|1035.6|1037.9|1036.4|1037.9|1036.4|1037.1|1035.6|2
1649142950000|2022-04-05 07:15:50|1038|1036.5|1037.9|1036.4|1038|1036.5|1037.9|1036.4|0
1649142970000|2022-04-05 07:16:10|1037.7|1036.2|1036.9|1035.4|1037.7|1036.2|1036.9|1035.4|0
1649143000000|2022-04-05 07:16:40|1037|1035.5|1037.5|1036|1037.5|1036|1037|1035.5|1
1649143010000|2022-04-05 07:16:50|1037.6|1036.1|1038|1036.5|1038|1036.5|1037.6|1036.1|0
1649143100000|2022-04-05 07:18:20|1038.1|1036.6|1038.4|1036.9|1038.4|1036.9|1038.1|1036.6|0
1649143110000|2022-04-05 07:18:30|1038.1|1037.1|1037.9|1036.4|1038.3|1037.1|1037.9|1036.4|0
1649143190000|2022-04-05 07:19:50|1037.7|1036.7|1038.4|1036.9|1038.4|1036.9|1037.7|1036.7|1
1649143200000|2022-04-05 07:20:00|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|0
1649143210000|2022-04-05 07:20:10|1038.9|1037.4|1038.6|1037.6|1038.9|1037.6|1038.6|1037.4|0
1649143230000|2022-04-05 07:20:30|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|0
1649143240000|2022-04-05 07:20:40||1036.9||1036.9||1036.9||1036.9|1
1649143290000|2022-04-05 07:21:30|1038|1037|1037.9|1036.9|1038|1037|1037.9|1036.9|0
1649143300000|2022-04-05 07:21:40|1037.4|1036.8|1037.9|1036.4|1037.9|1036.8|1037.4|1036.4|2
1649143350000|2022-04-05 07:22:30|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|0
1649143360000|2022-04-05 07:22:40|1037.8|1036.8|1037.5|1036|1037.8|1036.8|1037.5|1036|4
1649143370000|2022-04-05 07:22:50|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|0
1649143380000|2022-04-05 07:23:00|1037.1|1036.1|1037.1|1035.6|1037.1|1036.1|1037.1|1035.6|0
1649143390000|2022-04-05 07:23:10|1037|1035.5|1036.7|1035.7|1037|1035.7|1036.7|1035.4|0
1649143400000|2022-04-05 07:23:20|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649143430000|2022-04-05 07:23:50|1036.6|1035.6|1036.9|1035.4|1036.9|1035.6|1036.6|1035.3|0
1649143440000|2022-04-05 07:24:00|1036.8|1035.3|1036.7|1035.7|1036.9|1035.7|1036.7|1035.3|0
1649143450000|2022-04-05 07:24:10|1037.8|1036.1|1037.8|1036.3|1037.8|1036.3|1037.8|1036.1|2
1649143470000|2022-04-05 07:24:30|1037.7|1036.2|1037.6|1036.1|1037.7|1036.2|1037.2|1035.7|0
1649143480000|2022-04-05 07:24:40|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|0
1649143490000|2022-04-05 07:24:50|1037.7|1036.2|1037.6|1036.1|1037.7|1036.2|1037.6|1036.1|0
1649143500000|2022-04-05 07:25:00|1037.1||1037.1||1037.1||1037.1||0
1649143540000|2022-04-05 07:25:40|1037.5|1036|1038.4|1036.9|1038.4|1036.9|1037.5|1036|1
1649143660000|2022-04-05 07:27:40|1038.8|1037.3|1038.4|1037.4|1038.8|1037.4|1038.4|1037.3|0
1649143670000|2022-04-05 07:27:50|1038|1036.5|1038|1036.5|1038|1036.5|1038|1036.5|3
1649143690000|2022-04-05 07:28:10|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|0
1649143740000|2022-04-05 07:29:00|1038|1036.5|1038|1036.5|1038|1036.5|1038|1036.5|0
1649143780000|2022-04-05 07:29:40|1037.7|1036.2|1037.5|1036|1037.7|1036.2|1037.5|1036|0
1649143790000|2022-04-05 07:29:50|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1
1649143800000|2022-04-05 07:30:00|1037.2|1035.7|1037.5|1036|1037.5|1036|1036.9|1035.6|1
1649143830000|2022-04-05 07:30:30|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|0
1649143840000|2022-04-05 07:30:40|1037|1036|1037|1036|1037|1036|1037|1036|0
1649143860000|2022-04-05 07:31:00|1037.1|1035.6|1036.9|1035.9|1037.1|1035.9|1036.9|1035.6|0
1649143920000|2022-04-05 07:32:00|1037.1|1035.6|1037.3|1035.8|1037.3|1035.8|1037.1|1035.6|0
1649143940000|2022-04-05 07:32:20|1037.1|1036.1|1036.9|1035.9|1037.1|1036.1|1036.9|1035.9|0
1649143980000|2022-04-05 07:33:00|1036.7|1036.1|1036.5|1035|1036.7|1036.1|1036.5|1035|1
1649144000000|2022-04-05 07:33:20|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|0
1649144010000|2022-04-05 07:33:30|1035.9|1035.3|1036.8|1035.3|1036.8|1035.3|1035.9|1035.3|1
1649144040000|2022-04-05 07:34:00|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649144050000|2022-04-05 07:34:10|1037.1|1035.6|1037.2|1035.7|1037.2|1035.7|1037.1|1035.6|0
1649144070000|2022-04-05 07:34:30|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|0
1649144110000|2022-04-05 07:35:10|1036.9|1035.9|1037.9|1036.4|1037.9|1036.4|1036.9|1035.9|0
1649144120000|2022-04-05 07:35:20|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|2
1649144130000|2022-04-05 07:35:30|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|0
1649144170000|2022-04-05 07:36:10|1037.6|1036.5|1037.7|1036.2|1037.7|1036.5|1037.5|1036.1|0
1649144250000|2022-04-05 07:37:30|1037.6|1036.6|1037.6|1036.1|1037.9|1036.6|1037.6|1036.1|0
1649144290000|2022-04-05 07:38:10|1037.7|1036.2|1037.6|1036.6|1037.7|1036.6|1037.6|1036.2|0
1649144300000|2022-04-05 07:38:20|1037.5|1036.9|1038.1|1037.1|1038.6|1037.1|1037.5|1036.9|1
1649144310000|2022-04-05 07:38:30|1037.9|1037.3|1038|1037.4|1038|1037.4|1037.9|1037.3|0
1649144330000|2022-04-05 07:38:50|1038.2|1037.2|1038.3|1037.3|1038.3|1037.3|1038.2|1037.2|6
1649144340000|2022-04-05 07:39:00|1038|1037.4|1038.6|1037.6|1038.6|1037.6|1038|1037.2|10
1649144360000|2022-04-05 07:39:20|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|3
1649144370000|2022-04-05 07:39:30|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1039.2|1037.7|2
1649144380000|2022-04-05 07:39:40|1039.2|1037.7|1039.8|1038.3|1039.8|1038.3|1039.2|1037.7|2
1649144390000|2022-04-05 07:39:50|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1649144490000|2022-04-05 07:41:30|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|0
1649144500000|2022-04-05 07:41:40|1039.8|1038.8|1039.8|1038.8|1039.8|1038.8|1039.8|1038.8|1
1649144510000|2022-04-05 07:41:50|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|0
1649144520000|2022-04-05 07:42:00|1039.8|1038.8|1040.1|1038.6|1040.1|1038.9|1039.5|1038.6|2
1649144530000|2022-04-05 07:42:10|1039.8|1038.8|1040.1|1038.6|1040.1|1038.8|1039.8|1038.6|0
1649144540000|2022-04-05 07:42:20|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1649144580000|2022-04-05 07:43:00|1039.7|1038.2|1039.9|1038.4|1040.1|1038.8|1039.7|1038.2|0
1649144630000|2022-04-05 07:43:50|1039.8|1038.3|1039.4|1037.9|1039.8|1038.3|1039.4|1037.9|0
1649144640000|2022-04-05 07:44:00|1039.3|1037.8|1039.2|1038.2|1039.4|1038.2|1039.2|1037.7|1
1649144650000|2022-04-05 07:44:10|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|0
1649144670000|2022-04-05 07:44:30|1040.1|1038.7|1039.6|1038.6|1040.1|1038.7|1039.6|1038.6|3
1649144690000|2022-04-05 07:44:50|1039.7|1038.2|1039.6|1038.6|1039.7|1038.6|1039.6|1038.2|0
1649144710000|2022-04-05 07:45:10|1039.7|1038.7|1039.9|1038.4|1039.9|1038.7|1039.6|1038.4|1
1649144760000|2022-04-05 07:46:00|1039.5|1038.9|1039.6|1039|1039.6|1039|1039.5|1038.9|0
1649144790000|2022-04-05 07:46:30|1039.8|1039.2|1039.8|1039.2|1040|1039.2|1039.8|1039|2
1649144800000|2022-04-05 07:46:40|1039.9|1039.3|1040|1039|1040|1039.3|1039.9|1039|2
1649144810000|2022-04-05 07:46:50|1039.9|1038.9|1040.1|1038.6|1040.1|1038.9|1039.6|1038.5|2
1649144840000|2022-04-05 07:47:20|1039.9|1038.9|1039.9|1039.3|1039.9|1039.3|1039.8|1038.9|0
1649144870000|2022-04-05 07:47:50|1039.7|1038.2|1039.7|1038.2|1039.7|1038.2|1039.7|1038.2|1
1649144880000|2022-04-05 07:48:00|1039.8|1038.3|1039.8|1038.8|1039.8|1039.2|1039.8|1038.3|1
1649144900000|2022-04-05 07:48:20|1040|1038.5|1039.9|1038.4|1040|1038.5|1039.9|1038.4|0
1649144940000|2022-04-05 07:49:00|1040|1039|1040|1039|1040|1039|1040|1039|1
1649144950000|2022-04-05 07:49:10|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1
1649144970000|2022-04-05 07:49:30|1039.7|1038.7|1039.9|1038.4|1040|1038.7|1039.7|1038.2|0
1649144990000|2022-04-05 07:49:50|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|0
1649145000000|2022-04-05 07:50:00|1039.7|1038.2|1039.6|1038.1|1039.7|1038.5|1039.4|1038.1|0
1649145060000|2022-04-05 07:51:00|1039.5|1038|1039.6|1038.1|1039.6|1038.4|1039.4|1038|0
1649145110000|2022-04-05 07:51:50|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|0
1649145120000|2022-04-05 07:52:00|1039.6|1038.1|1039.5|1038|1039.6|1038.1|1039.4|1037.9|2
1649145130000|2022-04-05 07:52:10|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|0
1649145150000|2022-04-05 07:52:30|1039.4|1037.9|1039.6|1038.1|1039.6|1038.1|1039.4|1037.9|0
1649145160000|2022-04-05 07:52:40|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|0
1649145170000|2022-04-05 07:52:50|1039.5|1038.5|1040.1|1038.6|1040.1|1038.8|1039.4|1038.5|1
1649145190000|2022-04-05 07:53:10|1039.9|1038.9|1039.7|1038.2|1039.9|1038.9|1039.7|1038.2|2
1649145240000|2022-04-05 07:54:00|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1
1649145250000|2022-04-05 07:54:10|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|0
1649145270000|2022-04-05 07:54:30|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|0
1649145300000|2022-04-05 07:55:00|1039.9|1038.4|1039.7|1038.2|1039.9|1038.4|1039.7|1038.2|1
1649145330000|2022-04-05 07:55:30|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|2
1649145340000|2022-04-05 07:55:40|1039.1|1037.6|1039.2|1037.7|1039.2|1037.7|1039.1|1037.6|0
1649145410000|2022-04-05 07:56:50|1039.3|1037.8|1039.1|1038.1|1039.4|1038.1|1039.1|1037.8|0
1649145420000|2022-04-05 07:57:00|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1
1649145430000|2022-04-05 07:57:10|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|0
1649145490000|2022-04-05 07:58:10|1039.5|1038|1039.6|1038.1|1039.6|1038.1|1039.5|1038|1
1649145500000|2022-04-05 07:58:20|1039.7|1038.2|1039.7|1038.2|1039.7|1038.2|1039.7|1038.2|0
1649145530000|2022-04-05 07:58:50|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|0
1649145540000|2022-04-05 07:59:00|1039.3|1038.7|1039.6|1038.6|1039.6|1038.7|1039.3|1038.6|0
1649145570000|2022-04-05 07:59:30|1039.3|1037.8|1039.4|1037.9|1039.4|1037.9|1039.3|1037.8|3
1649145580000|2022-04-05 07:59:40|1039.1|1038.1|1039.2|1038.2|1039.3|1038.3|1039.1|1038.1|0
1649145590000|2022-04-05 07:59:50|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|0
1649145600000|2022-04-05 08:00:00|1038.8|1038.2|1038.6|1038|1038.8|1038.2|1038.6|1038|0
1649145630000|2022-04-05 08:00:30|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|0
1649145690000|2022-04-05 08:01:30|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1038.2|1037.6|13
1649145730000|2022-04-05 08:02:10|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|0
1649145740000|2022-04-05 08:02:20|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1
1649145750000|2022-04-05 08:02:30|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|11
1649145760000|2022-04-05 08:02:40|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|0
1649145780000|2022-04-05 08:03:00|1039.6|1038.6|1039.9|1038.4|1039.9|1038.6|1039.6|1038.3|3
1649145790000|2022-04-05 08:03:10|1039.1|1038.5|1039|1038|1039.1|1038.5|1039|1037.6|2
1649145800000|2022-04-05 08:03:20|||||||||2
1649145810000|2022-04-05 08:03:30|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|0
1649145830000|2022-04-05 08:03:50|1038.8|1037.8|1038.8|1037.8|1038.8|1037.8|1038.8|1037.8|0
1649145870000|2022-04-05 08:04:30|1038.2|1036.7|1038|1036.5|1038.2|1036.7|1038|1036.5|6
1649145890000|2022-04-05 08:04:50|1038.4|1036.9|1038.3|1037.7|1038.6|1037.7|1038.3|1036.9|10
1649145910000|2022-04-05 08:05:10|1038.6|1037.6|1038.4|1037.8|1038.6|1037.8|1038.3|1037.6|0
1649145920000|2022-04-05 08:05:20|1038.6|1037.6|1038.3|1037.7|1038.6|1037.7|1038.3|1037.6|0
1649145940000|2022-04-05 08:05:40|1038.6|1037.6|1038.3|1037.7|1038.6|1037.7|1038.3|1037.6|0
1649145970000|2022-04-05 08:06:10|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|0
1649146000000|2022-04-05 08:06:40|1038.4|1037.8|1038.3|1037.7|1038.4|1037.8|1038.3|1037.7|0
1649146010000|2022-04-05 08:06:50|1038|1036.5|1038|1036.5|1038|1036.5|1038|1036.5|1
1649146080000|2022-04-05 08:08:00|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|0
1649146140000|2022-04-05 08:09:00|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|0
1649146150000|2022-04-05 08:09:10|1038|1036.5|1038.1|1037.1|1038.1|1037.1|1038|1036.5|0
1649146190000|2022-04-05 08:09:50|1038.2|1036.7|1038|1036.5|1038.2|1036.7|1038|1036.5|0
1649146200000|2022-04-05 08:10:00|1037.5|1036.7|1037.4|1036.8|1037.5|1036.8|1037.3|1036.7|1
1649146210000|2022-04-05 08:10:10|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|1
1649146220000|2022-04-05 08:10:20|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|0
1649146230000|2022-04-05 08:10:30|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|1037.5|1036.5|0
1649146250000|2022-04-05 08:10:50|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|0
1649146270000|2022-04-05 08:11:10|||||||||2
1649146280000|2022-04-05 08:11:20|1037.6|1036.1|1037.1|1035.6|1037.6|1036.1|1037.1|1035.6|1
1649146340000|2022-04-05 08:12:20|1035.8|1034.3|1035.2|1034.6|1035.8|1034.6|1035.2|1034.3|6
1649146370000|2022-04-05 08:12:50|1034.8|1034.2|1035.4|1033.9|1035.4|1034.2|1034.8|1033.9|5
1649146400000|2022-04-05 08:13:20|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1
1649146420000|2022-04-05 08:13:40|1035.3|1034.7|1035.8|1034.8|1035.9|1034.8|1035.3|1034.4|0
1649146430000|2022-04-05 08:13:50|1035.7|1034.7|1035.6|1034.6|1035.7|1034.7|1035.6|1034.6|0
1649146440000|2022-04-05 08:14:00|1035.7|1034.7|1035.7|1034.7|1035.7|1034.9|1035.5|1034.7|0
1649146450000|2022-04-05 08:14:10|1035.8|1034.8|1035.7|1035.1|1036.4|1035.1|1035.7|1034.8|1
1649146500000|2022-04-05 08:15:00|1035.6|1035|1034.9|1033.9|1035.6|1035|1034.6|1033.9|5
1649146510000|2022-04-05 08:15:10|1034.6|1034|1035.6|1034.1|1035.6|1034.1|1034.6|1033.6|2
1649146520000|2022-04-05 08:15:20|1035|1034.4|1035.1|1034.1|1035.4|1034.4|1035|1033.9|0
1649146530000|2022-04-05 08:15:30|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1649146540000|2022-04-05 08:15:40|1035.4|1033.9|1035.3|1034.3|1035.4|1034.3|1035.1|1033.9|0
1649146550000|2022-04-05 08:15:50|1035.1|1034.1|1035|1034|1035.3|1034.3|1035|1033.8|0
1649146560000|2022-04-05 08:16:00|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|2
1649146570000|2022-04-05 08:16:10|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649146580000|2022-04-05 08:16:20|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|0
1649146590000|2022-04-05 08:16:30|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|0
1649146610000|2022-04-05 08:16:50|1035.1|1034.1|1035.2|1034.2|1035.2|1034.2|1035.1|1034.1|0
1649146640000|2022-04-05 08:17:20|1035.1|1034.1|1035.1|1034.1|1035.4|1034.1|1035.1|1033.9|0
1649146650000|2022-04-05 08:17:30|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|0
1649146660000|2022-04-05 08:17:40|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|0
1649146690000|2022-04-05 08:18:10|1035.9|1034.4|1036|1034.5|1036|1034.5|1035.9|1034.4|0
1649146700000|2022-04-05 08:18:20|1036.1|1034.6|1035.7|1034.7|1036.1|1034.7|1035.7|1034.6|0
1649146710000|2022-04-05 08:18:30|1035.6|1034.6|1035.8|1034.3|1035.9|1034.6|1035.6|1034.3|0
1649146720000|2022-04-05 08:18:40|1035.5|1034.5|1035.6|1034.1|1035.6|1034.5|1035.1|1033.9|0
1649146730000|2022-04-05 08:18:50|1035.5|1034|1035.1|1034.1|1035.5|1034.1|1035.1|1034|0
1649146780000|2022-04-05 08:19:40|1035.5|1034|1035.7|1034.7|1035.7|1034.9|1035.5|1034|0
1649146800000|2022-04-05 08:20:00|1035.4|1034.8|1035.1|1034.1|1035.5|1034.8|1035.1|1033.8|2
1649146810000|2022-04-05 08:20:10|1035.2|1034.2|1035.3|1033.8|1035.3|1034.2|1035.1|1033.8|0
1649146820000|2022-04-05 08:20:20|1035.4|1033.9|1035.1|1034.1|1035.4|1034.1|1035.1|1033.9|0
1649146860000|2022-04-05 08:21:00|1035.4|1033.9|1035.1|1034.1|1035.4|1034.1|1035.1|1033.9|0
1649146910000|2022-04-05 08:21:50|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1649146920000|2022-04-05 08:22:00|1035.4|1033.9|1035.3|1034.3|1035.4|1034.3|1035.1|1033.9|0
1649146930000|2022-04-05 08:22:10|1035.2|1034.2|1035.3|1034.3|1035.3|1034.3|1035.2|1034.2|0
1649146950000|2022-04-05 08:22:30|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|0
1649146960000|2022-04-05 08:22:40|1036.1|1034.5|1036|1034.5|1036.1|1034.5|1036|1034.5|1
1649146970000|2022-04-05 08:22:50|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|0
1649146980000|2022-04-05 08:23:00|1035.5|1034.9|1035.8|1035.2|1035.8|1035.2|1035.5|1034.9|0
1649146990000|2022-04-05 08:23:10|1035.7|1035.1|1035.5|1034|1035.7|1035.1|1035|1034|5
1649147000000|2022-04-05 08:23:20|1035.6|1034.6|1036.1|1034.6|1036.1|1034.6|1035.6|1034.6|0
1649147010000|2022-04-05 08:23:30|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|0
1649147020000|2022-04-05 08:23:40|1035.6|1035|1036.1|1034.6|1036.1|1035|1035.6|1034.6|0
1649147030000|2022-04-05 08:23:50|1036|1034.5|1036.1|1034.6|1036.1|1034.6|1036|1034.5|0
1649147050000|2022-04-05 08:24:10|1035.8|1034.8|1035.6|1034.6|1035.8|1034.8|1035.6|1034.6|0
1649147060000|2022-04-05 08:24:20|1035.3|1034.7|1035.1|1034.1|1035.5|1034.7|1035.1|1034|0
1649147080000|2022-04-05 08:24:40|1035.4|1033.9|1035.5|1034|1035.5|1034|1035.4|1033.9|0
1649147110000|2022-04-05 08:25:10|1035.6|1034.1|1035.7|1034.2|1035.7|1034.2|1035.6|1034.1|0
1649147130000|2022-04-05 08:25:30|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|0
1649147140000|2022-04-05 08:25:40|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|5
1649147150000|2022-04-05 08:25:50|1034.4|1033.8|1035.4|1033.9|1035.4|1034.2|1034.4|1033.8|2
1649147160000|2022-04-05 08:26:00|1035|1034.4|1035.4|1034.4|1035.8|1034.4|1035|1034.3|0
1649147220000|2022-04-05 08:27:00|1035||1035||1035||1035||0
1649147250000|2022-04-05 08:27:30|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|2
1649147260000|2022-04-05 08:27:40|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|0
1649147280000|2022-04-05 08:28:00|1035.6|1034.6|1035.7|1034.7|1035.7|1034.7|1035.6|1034.6|0
1649147290000|2022-04-05 08:28:10|1035.6|1034.6|1035.7|1034.7|1035.7|1034.7|1035.6|1034.6|0
1649147320000|2022-04-05 08:28:40|1035.6|1034.6|1035.3|1034.7|1035.6|1034.7|1035.3|1034.6|0
1649147330000|2022-04-05 08:28:50|1035.6|1034.6|1035.7|1034.7|1035.7|1034.7|1035.6|1034.6|0
1649147340000|2022-04-05 08:29:00|1035.6|1034.6|1035.4|1034.8|1035.7|1034.8|1035.4|1034.6|0
1649147350000|2022-04-05 08:29:10|1035.3|1034.7|1035.3|1034.7|1035.6|1034.7|1035.3|1034.6|0
1649147360000|2022-04-05 08:29:20|1035|1034.4|1034.1|1032.6|1035|1034.4|1033.6|1032.6|7
1649147380000|2022-04-05 08:29:40|1034|1032.5|1034.1|1032.6|1034.1|1032.6|1034|1032.5|5
1649147400000|2022-04-05 08:30:00|1033.8|1032.8|1033.6|1032.6|1033.8|1032.8|1033.4|1032.6|0
1649147410000|2022-04-05 08:30:10|1033.4|1032.8|1033.3|1032.7|1033.4|1032.8|1033.3|1032.7|0
1649147420000|2022-04-05 08:30:20|1032.8|1031.3|1033|1031.5|1033|1031.5|1032.8|1031.3|8
1649147440000|2022-04-05 08:30:40|1032.7|1031.2|1033.1|1032.1|1033.1|1032.1|1032.6|1031.2|6
1649147450000|2022-04-05 08:30:50|||||||||1
1649147470000|2022-04-05 08:31:10|||||||||2
1649147480000|2022-04-05 08:31:20|1032.1|1031.1|1032.4|1030.9|1032.4|1031.1|1032.1|1030.9|0
1649147490000|2022-04-05 08:31:30|1032.3|1031.3|1032.2|1031.2|1032.3|1031.3|1032.2|1031.2|0
1649147500000|2022-04-05 08:31:40|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|0
1649147510000|2022-04-05 08:31:50|1032|1031.4|1033|1032|1033|1032|1032|1031.1|2
1649147520000|2022-04-05 08:32:00|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649147540000|2022-04-05 08:32:20|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|0
1649147550000|2022-04-05 08:32:30|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649147560000|2022-04-05 08:32:40|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|0
1649147570000|2022-04-05 08:32:50|1034.3|1032.8|1034.3|1033.3|1034.3|1033.3|1034.2|1032.8|0
1649147580000|2022-04-05 08:33:00|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1
1649147600000|2022-04-05 08:33:20|1034.3|1033.3|1035.2|1033.7|1035.2|1033.7|1034.3|1033.3|3
1649147610000|2022-04-05 08:33:30|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|2
1649147650000|2022-04-05 08:34:10|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|4
1649147670000|2022-04-05 08:34:30|1035.1|1033.6|1033.9|1032.4|1035.1|1033.6|1033.9|1032.4|1
1649147680000|2022-04-05 08:34:40|1035.3|1033.8|1035.4|1034.4|1035.5|1034.4|1035.2|1033.7|9
1649147690000|2022-04-05 08:34:50|1037.2|1035.7|1037.1|1035.6|1037.2|1035.7|1037.1|1035.6|2
1649147710000|2022-04-05 08:35:10|1036.9|1035.4|1035.6|1034.1|1036.9|1035.4|1035.5|1034|1
1649147760000|2022-04-05 08:36:00|1035.7|1034.2|1036|1034.5|1036|1034.5|1035.7|1034.2|2
1649147770000|2022-04-05 08:36:10|1036.3|1034.8|1036.8|1035.3|1036.8|1035.4|1036.3|1034.8|0
1649147860000|2022-04-05 08:37:40|1036.5|1035.5|1036.3|1034.8|1036.5|1035.5|1036.3|1034.8|1
1649147870000|2022-04-05 08:37:50|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|15
1649147890000|2022-04-05 08:38:10|1036.4|1034.9|1037|1035.5|1037.1|1035.6|1036.4|1034.9|6
1649147900000|2022-04-05 08:38:20|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|0
1649147980000|2022-04-05 08:39:40|1037|1036|1037.2|1036.2|1037.2|1036.2|1037|1036|0
1649148000000|2022-04-05 08:40:00|1037.6|1036.1|1037.7|1036.2|1037.8|1036.3|1037.6|1036.1|1
1649148030000|2022-04-05 08:40:30|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|0
1649148050000|2022-04-05 08:40:50|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|0
1649148060000|2022-04-05 08:41:00|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1
1649148090000|2022-04-05 08:41:30|1036.5|1035|1036.8|1035.3|1037.1|1035.6|1036.5|1035|1
1649148120000|2022-04-05 08:42:00|1036.6|1035.1|1036.3|1034.8|1036.6|1035.1|1036.3|1034.8|0
1649148180000|2022-04-05 08:43:00|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|3
1649148220000|2022-04-05 08:43:40|1037|1035.5|1037.1|1035.6|1037.1|1035.6|1037|1035.5|0
1649148230000|2022-04-05 08:43:50|1036.5|1035.5|1036.3|1034.8|1036.5|1035.5|1036.1|1034.8|1
1649148240000|2022-04-05 08:44:00|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1
1649148260000|2022-04-05 08:44:20|1036.4|1035.4|1037.1|1035.6|1037.1|1035.6|1036.4|1035.4|1
1649148290000|2022-04-05 08:44:50|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|0
1649148300000|2022-04-05 08:45:00|1037.1|1035.6|1036.6|1035.1|1037.1|1035.6|1035.1|1034.1|12
1649148310000|2022-04-05 08:45:10|1036.5|1035|1034.2|1032.7|1036.6|1035.4|1034.2|1032.7|4
1649148330000|2022-04-05 08:45:30|1034|1033|1034|1033|1034|1033|1034|1033|0
1649148340000|2022-04-05 08:45:40|1033|1032.4|1033.2|1032.2|1033.6|1032.6|1033|1031.7|6
1649148350000|2022-04-05 08:45:50|1032.8|1032.3|1033.4|1031.9|1033.4|1032.3|1032.8|1031.9|3
1649148370000|2022-04-05 08:46:10|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649148380000|2022-04-05 08:46:20|1033|1032|1032.8|1031.3|1033|1032|1032.8|1031.3|0
1649148390000|2022-04-05 08:46:30|1032.9|1031.4|1033|1032|1033|1032|1032.9|1031.4|0
1649148400000|2022-04-05 08:46:40|1033.9|1032.4|1034.3|1032.8|1034.5|1033|1033.9|1032.4|1
1649148410000|2022-04-05 08:46:50|1034.1|1032.6|1033.2|1032.2|1034.1|1032.7|1033.1|1032.2|1
1649148420000|2022-04-05 08:47:00|1032.9|1032.3|1031.1|1030.5|1033.3|1032.3|1031.1|1030.3|22
1649148430000|2022-04-05 08:47:10|1031|1030|1030.6|1029.1|1031.3|1030|1029.5|1028.6|24
1649148440000|2022-04-05 08:47:20|1030.1|1029|1030.1|1028.6|1030.6|1029.1|1030.1|1028.6|1
1649148450000|2022-04-05 08:47:30|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1649148460000|2022-04-05 08:47:40|1030.1|1028.6|1030.6|1029.6|1030.6|1029.6|1029.8|1028.6|1
1649148470000|2022-04-05 08:47:50|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1
1649148480000|2022-04-05 08:48:00|1030|1029.4|1029.9|1028.4|1030.2|1029.4|1029.9|1028.4|7
1649148490000|2022-04-05 08:48:10|1029.8|1028.3|1030.1|1029.5|1030.1|1029.5|1029.8|1028.3|4
1649148500000|2022-04-05 08:48:20|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|0
1649148510000|2022-04-05 08:48:30|1030.8|1029.3|1030.3|1028.8|1030.8|1029.3|1029.6|1028.8|8
1649148520000|2022-04-05 08:48:40|1030.1|1029.1|1030.1|1029.1|1030.1|1029.1|1030.1|1029.1|0
1649148530000|2022-04-05 08:48:50|1030.4|1028.9|1031.4|1029.9|1031.4|1029.9|1030.4|1028.9|0
1649148540000|2022-04-05 08:49:00|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1649148550000|2022-04-05 08:49:10|1031.6|1030.1|1031.2|1029.7|1031.6|1030.2|1031.2|1029.7|1
1649148560000|2022-04-05 08:49:20|1031.3|1029.8|1031.6|1030.1|1031.6|1030.1|1031.3|1029.8|0
1649148570000|2022-04-05 08:49:30|1031.3|1030.7|1031.4|1030.8|1031.4|1030.8|1031.3|1030.7|1
1649148600000|2022-04-05 08:50:00|1031|1030.4|1032.1|1031.1|1032.4|1031.4|1031|1030.4|5
1649148620000|2022-04-05 08:50:20|1032.2|1030.7|1032.3|1030.8|1032.3|1030.8|1032.1|1030.6|2
1649148630000|2022-04-05 08:50:30|1031.8|1030.3|1031.6|1030.1|1031.8|1030.3|1031.6|1030.1|2
1649148640000|2022-04-05 08:50:40|1031.8|1030.3|1031.9|1030.4|1031.9|1030.6|1031.4|1029.9|2
1649148670000|2022-04-05 08:51:10|1032.1|1030.6|1031.8|1030.8|1032.1|1031.1|1031.8|1030.6|2
1649148680000|2022-04-05 08:51:20|1031.9|1030.4|1031.6|1030.6|1031.9|1030.6|1031.6|1030.4|2
1649148690000|2022-04-05 08:51:30|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|0
1649148700000|2022-04-05 08:51:40|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|3
1649148710000|2022-04-05 08:51:50|1031.2|1030.2|1031|1030.4|1031.2|1030.4|1031|1030.2|6
1649148720000|2022-04-05 08:52:00|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.8|1030.2|0
1649148730000|2022-04-05 08:52:10|1031|1029.9|1030.9|1029.9|1031|1030|1030.9|1029.9|16
1649148760000|2022-04-05 08:52:40|1031|1030|1031.6|1030.1|1031.6|1030.1|1031|1030|1
1649148770000|2022-04-05 08:52:50|1031.7|1030.2|1031.8|1030.3|1031.8|1030.3|1031.7|1030.2|0
1649148780000|2022-04-05 08:53:00|1031.7|1030.2|1031.1|1030.1|1031.7|1030.3|1031.1|1030.1|0
1649148790000|2022-04-05 08:53:10|1030.8|1029.8|1030.8|1029.8|1030.8|1030|1030.6|1029.8|0
1649148800000|2022-04-05 08:53:20|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1
1649148820000|2022-04-05 08:53:40|1030.8|1029.8|1031.6|1030.1|1031.6|1030.1|1030.8|1029.8|1
1649148830000|2022-04-05 08:53:50|1031.4|1029.9|1031.3|1029.8|1031.4|1029.9|1031.3|1029.8|0
1649148840000|2022-04-05 08:54:00|1030.9|1029.9|1030.8|1029.8|1030.9|1029.9|1030.8|1029.8|1
1649148850000|2022-04-05 08:54:10|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|6
1649148860000|2022-04-05 08:54:20|1032|1030.5|1032.1|1030.6|1032.1|1030.6|1032|1030.5|3
1649148870000|2022-04-05 08:54:30|1031.9|1030.9|1032.9|1031.4|1032.9|1031.6|1031.9|1030.9|2
1649148880000|2022-04-05 08:54:40|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|3
1649148900000|2022-04-05 08:55:00|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649148910000|2022-04-05 08:55:10|1033.5|1032|1032.7|1031.2|1033.5|1032.4|1032.7|1031.2|4
1649148930000|2022-04-05 08:55:30|1032.8|1031.3|1032.7|1031.2|1032.8|1031.3|1032.7|1031.2|0
1649148940000|2022-04-05 08:55:40|1032.8|1031.3|1032.8|1031.8|1032.8|1031.8|1032.8|1031.3|0
1649148950000|2022-04-05 08:55:50|1032.9|1031.9|1032.2|1030.7|1033|1031.9|1032.2|1030.7|14
1649148960000|2022-04-05 08:56:00|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|0
1649148980000|2022-04-05 08:56:20|1031.8|1030.8|1032.1|1030.6|1032.1|1030.8|1031.8|1030.6|0
1649149010000|2022-04-05 08:56:50|1031.8|1030.3|1031.3|1029.8|1031.8|1030.3|1030.8|1029.4|11
1649149030000|2022-04-05 08:57:10|1031.4|1029.9|1032.1|1031.1|1032.1|1031.1|1031.4|1029.9|7
1649149040000|2022-04-05 08:57:20|1032.8|1031.3|1033.4|1032.4|1033.4|1032.4|1032.8|1031.3|4
1649149050000|2022-04-05 08:57:30|1034.1|1032.8|1034.1|1033.1|1034.1|1033.1|1034.1|1032.8|4
1649149060000|2022-04-05 08:57:40|1034.4|1033.8|1034.2|1032.7|1034.6|1034|1034.2|1032.7|18
1649149090000|2022-04-05 08:58:10|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|3
1649149100000|2022-04-05 08:58:20|1033.4|1031.9|1033.1|1031.6|1033.4|1031.9|1033.1|1031.6|0
1649149110000|2022-04-05 08:58:30|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|0
1649149120000|2022-04-05 08:58:40|1032.6|1031.1|1032.5|1031|1032.6|1031.1|1032.5|1031|0
1649149140000|2022-04-05 08:59:00|1032.6|1031.1|1032.9|1031.4|1032.9|1031.4|1032.6|1031.1|1
1649149150000|2022-04-05 08:59:10|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649149160000|2022-04-05 08:59:20|1032.6|1031.1|1032.9|1031.4|1032.9|1031.4|1032.6|1031.1|1
1649149180000|2022-04-05 08:59:40|1032.5|1031|1031.9|1030.4|1032.5|1031.2|1031.9|1030.4|1
1649149200000|2022-04-05 09:00:00|1031.6|1031|1031.7|1031.1|1031.7|1031.1|1031.6|1031|0
1649149210000|2022-04-05 09:00:10|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|4
1649149240000|2022-04-05 09:00:40|1032.8|1031.3|1032.9|1031.4|1032.9|1031.4|1032.8|1031.3|0
1649149250000|2022-04-05 09:00:50|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032.5|1031.5|0
1649149310000|2022-04-05 09:01:50|1032.3|1031.7|1032.4|1031.8|1032.4|1031.8|1032.3|1031.7|0
1649149320000|2022-04-05 09:02:00|1032.6|1031.6|1033|1031.5|1033|1031.6|1032.6|1031.5|1
1649149340000|2022-04-05 09:02:20|1033.3|1031.8|1033.4|1031.9|1033.4|1031.9|1033.3|1031.8|1
1649149350000|2022-04-05 09:02:30|1033.2|1032.2|1032.8|1032.2|1033.2|1032.2|1032.8|1032.1|0
1649149370000|2022-04-05 09:02:50|1033.1|1032.1|1032.9|1031.4|1033.1|1032.3|1032.9|1031.4|2
1649149380000|2022-04-05 09:03:00|1033|1031.5|1033.2|1031.7|1033.2|1031.7|1033|1031.5|0
1649149390000|2022-04-05 09:03:10|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|0
1649149470000|2022-04-05 09:04:30|1033.1|1031.6|1033.2|1031.7|1033.2|1031.7|1033.1|1031.6|0
1649149520000|2022-04-05 09:05:20|1033|1031.5|1035|1033.5|1035|1033.5|1033|1031.5|6
1649149530000|2022-04-05 09:05:30|1034.8|1033.8|1035.1|1033.6|1035.1|1033.8|1034.8|1033.6|0
1649149590000|2022-04-05 09:06:30|1035.4|1034.4|1035.5|1034.9|1035.5|1034.9|1035.4|1034.4|1
1649149600000|2022-04-05 09:06:40|1034.9|1034.3|1034.9|1033.4|1034.9|1034.3|1034.1|1033.1|13
1649149620000|2022-04-05 09:07:00|1034.8|1033.3|1034.5|1033.5|1034.8|1033.5|1034.5|1033.3|0
1649149660000|2022-04-05 09:07:40|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1649149670000|2022-04-05 09:07:50|1034.4|1033.8|1034.9|1034.3|1034.9|1034.3|1034.4|1033.8|0
1649149680000|2022-04-05 09:08:00|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1
1649149690000|2022-04-05 09:08:10|1035.1|1033.8|1035.5|1034|1035.5|1034.7|1035.1|1033.8|4
1649149700000|2022-04-05 09:08:20|1035.4|1034.8|1036.1|1034.6|1036.1|1034.8|1035.4|1034.6|3
1649149710000|2022-04-05 09:08:30|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|0
1649149720000|2022-04-05 09:08:40|1036.1|1035.1|1036.5|1035.5|1036.5|1035.5|1036.1|1034.9|0
1649149730000|2022-04-05 09:08:50|1036.3|1035.7|1036.3|1034.8|1036.3|1035.7|1036.3|1034.8|9
1649149740000|2022-04-05 09:09:00|1036.2|1034.7|1035.1|1034.1|1036.2|1034.7|1035.1|1034.1|0
1649149760000|2022-04-05 09:09:20|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|0
1649149770000|2022-04-05 09:09:30|1034.7|1034.1|1035.5|1034|1035.7|1034.2|1034.7|1034|4
1649149780000|2022-04-05 09:09:40|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|0
1649149800000|2022-04-05 09:10:00|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649149830000|2022-04-05 09:10:30|1035.5|1034|1035.6|1034.1|1035.6|1034.1|1035.5|1034|0
1649149840000|2022-04-05 09:10:40|1035.4|1034.4|1035.9|1034.4|1035.9|1034.4|1035.4|1034.3|0
1649149850000|2022-04-05 09:10:50|1035.7|1034.7|1035.9|1034.4|1035.9|1034.9|1035.7|1034.4|1
1649149870000|2022-04-05 09:11:10|1036|1034.5|1035.9|1034.4|1036|1034.5|1035.9|1034.4|0
1649149900000|2022-04-05 09:11:40|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|0
1649149910000|2022-04-05 09:11:50|1036.4|1034.9|1037.1|1035.6|1037.1|1035.6|1036.4|1034.9|1
1649149920000|2022-04-05 09:12:00|1037|1035.5|1037.1|1035.6|1037.1|1035.6|1037|1035.5|0
1649149930000|2022-04-05 09:12:10|1036.6|1036|1036|1034.5|1036.6|1036|1035.9|1034.4|2
1649149940000|2022-04-05 09:12:20|1035.7|1034.7|1036|1035|1036|1035|1035.7|1034.7|0
1649150010000|2022-04-05 09:13:30|1035.9|1034.9|1036|1035|1036|1035|1035.9|1034.9|0
1649150030000|2022-04-05 09:13:50|1035.9|1034.9|1035.1|1033.6|1035.9|1034.9|1035.1|1033.6|1
1649150040000|2022-04-05 09:14:00|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1649150050000|2022-04-05 09:14:10|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|0
1649150070000|2022-04-05 09:14:30|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1649150090000|2022-04-05 09:14:50|1034.9|1033.4|1034.8|1033.3|1034.9|1033.4|1034.8|1033.3|1
1649150110000|2022-04-05 09:15:10|1035.4|1033.8|1035.1|1033.6|1035.7|1034.2|1035.1|1033.6|1
1649150210000|2022-04-05 09:16:50|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|1
1649150300000|2022-04-05 09:18:20|1035.1|1033.6|1035.1|1034.1|1035.1|1034.1|1035.1|1033.6|0
1649150310000|2022-04-05 09:18:30|1035.3|1033.8|1035.1|1034.1|1035.3|1034.1|1035.1|1033.8|1
1649150320000|2022-04-05 09:18:40|1035.3|1033.8|1035|1033.5|1035.3|1033.8|1035|1033.5|1
1649150390000|2022-04-05 09:19:50|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1
1649150400000|2022-04-05 09:20:00|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1649150410000|2022-04-05 09:20:10|1034.5|1033|1034.4|1032.9|1034.5|1033|1034.4|1032.9|0
1649150420000|2022-04-05 09:20:20|1033.7|1032.2|1034.6|1033.1|1034.7|1033.5|1033.7|1032.2|7
1649150430000|2022-04-05 09:20:30|1034.5|1033.5|1034.5|1033.5|1034.7|1033.5|1034.5|1033.1|1
1649150440000|2022-04-05 09:20:40|1033.8|1032.3|1034.8|1033.3|1034.8|1033.3|1033.6|1032.1|8
1649150450000|2022-04-05 09:20:50|1034.9|1033.4|1035.3|1033.8|1035.3|1033.8|1034.9|1033.4|0
1649150460000|2022-04-05 09:21:00|1035.7|1034.2|1037.1|1035.6|1038.1|1036.9|1035.7|1034.2|32
1649150470000|2022-04-05 09:21:10|1037|1035.5|1036.6|1035.1|1037|1035.5|1035.7|1034.9|1
1649150480000|2022-04-05 09:21:20|1036.7|1035.2|1036.6|1035.1|1036.7|1035.2|1036.6|1035.1|0
1649150490000|2022-04-05 09:21:30|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|0
1649150520000|2022-04-05 09:22:00|1036.6|1035.1|1036.7|1035.2|1036.7|1035.2|1036.6|1035.1|0
1649150540000|2022-04-05 09:22:20|1036.8|1035.3|1037.2|1035.7|1037.2|1035.7|1036.8|1035.3|0
1649150550000|2022-04-05 09:22:30||1036.6||1036.6||1036.6||1036.6|0
1649150560000|2022-04-05 09:22:40|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|0
1649150570000|2022-04-05 09:22:50|1037.2|1036.5|1038.2|1036.7|1038.2|1036.7|1037.2|1036.5|1
1649150580000|2022-04-05 09:23:00|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|1038|1036.5|1
1649150590000|2022-04-05 09:23:10|1037.9|1036.9|1037.7|1037.1|1037.9|1037.1|1037.7|1036.9|0
1649150600000|2022-04-05 09:23:20|1038.2|1037.2|1038.3|1037.3|1038.6|1037.4|1038.2|1037|0
1649150610000|2022-04-05 09:23:30|1038|1037|1038.3|1037.3|1038.3|1037.3|1037.9|1037|3
1649150640000|2022-04-05 09:24:00|1038.2|1037.2|1037.6|1036.1|1038.2|1037.2|1037.6|1036.1|6
1649150650000|2022-04-05 09:24:10|1037.7|1036.2|1038.3|1037.3|1038.3|1037.3|1037.7|1036.2|4
1649150660000|2022-04-05 09:24:20|1038.2|1037.6|1038.3|1036.8|1038.4|1037.6|1038.2|1036.8|2
1649150670000|2022-04-05 09:24:30|1038.2|1036.7|1038.4|1036.9|1038.4|1036.9|1038.2|1036.7|0
1649150690000|2022-04-05 09:24:50|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|0
1649150700000|2022-04-05 09:25:00|1037.9|1036.9|1038.3|1037.3|1038.3|1037.3|1037.7|1036.9|5
1649150710000|2022-04-05 09:25:10|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1
1649150720000|2022-04-05 09:25:20|1039.3|1037.8|1039.4|1037.9|1039.4|1037.9|1039.3|1037.8|2
1649150730000|2022-04-05 09:25:30|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|2
1649150740000|2022-04-05 09:25:40|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|0
1649150760000|2022-04-05 09:26:00|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|0
1649150800000|2022-04-05 09:26:40|1039.4|1037.9|1039|1038|1039.4|1038|1039|1037.9|15
1649150810000|2022-04-05 09:26:50|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|2
1649150820000|2022-04-05 09:27:00|1038.7|1037.2|1038.6|1037.1|1038.7|1037.2|1038.6|1037.1|1
1649150830000|2022-04-05 09:27:10|1038.5|1037|1038.5|1037|1038.5|1037|1038.5|1037|0
1649150840000|2022-04-05 09:27:20|1038.6|1037.1|1038.5|1037|1038.6|1037.1|1038.5|1037|0
1649150860000|2022-04-05 09:27:40|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|0
1649150870000|2022-04-05 09:27:50|1038.5|1037|1038.5|1037|1038.6|1037.1|1038.5|1037|0
1649150880000|2022-04-05 09:28:00|1038.6|1037.1|1038.8|1037.3|1038.8|1037.3|1038.5|1037|1
1649150890000|2022-04-05 09:28:10|1038.7|1037.2|1038.6|1037.6|1038.8|1037.6|1038.6|1037.2|0
1649150900000|2022-04-05 09:28:20|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1
1649150910000|2022-04-05 09:28:30|1039.2|1037.7|1039.3|1037.8|1039.3|1037.8|1039.2|1037.7|0
1649150920000|2022-04-05 09:28:40|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|0
1649150940000|2022-04-05 09:29:00|1039.3|1038.3|1040.1|1038.6|1040.1|1038.6|1039.3|1038.3|4
1649150950000|2022-04-05 09:29:10|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1649150960000|2022-04-05 09:29:20|1040|1038.5|1039.7|1038.2|1040|1038.5|1039.6|1038.1|1
1649150970000|2022-04-05 09:29:30|1039.8|1038.3|1039.4|1037.9|1039.9|1038.6|1039.4|1037.9|1
1649150980000|2022-04-05 09:29:40|1039.3|1037.8|1039.4|1037.9|1039.4|1037.9|1039.2|1037.7|0
1649151000000|2022-04-05 09:30:00|1039.5|1038|1039.5|1038|1039.5|1038|1039.4|1037.9|0
1649151010000|2022-04-05 09:30:10|1039.6|1038.1|1039.7|1038.2|1039.7|1038.2|1039.6|1038.1|0
1649151020000|2022-04-05 09:30:20|1039.1|1038.5|1039.1|1037.6|1039.1|1038.5|1039.1|1037.6|5
1649151030000|2022-04-05 09:30:30|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|0
1649151050000|2022-04-05 09:30:50|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|0
1649151080000|2022-04-05 09:31:20|1039|1037.5|1038.9|1037.4|1039|1037.5|1038.9|1037.4|0
1649151090000|2022-04-05 09:31:30|1038.8|1037.8|1039.1|1037.6|1039.1|1037.9|1038.7|1037.6|0
1649151100000|2022-04-05 09:31:40|1038.9|1037.4|1039|1037.5|1039|1037.5|1038.9|1037.4|0
1649151110000|2022-04-05 09:31:50|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|0
1649151120000|2022-04-05 09:32:00|1038.6|1037.6|1039|1037.5|1039|1037.6|1038.6|1037.4|3
1649151130000|2022-04-05 09:32:10|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|1039|1037.5|0
1649151160000|2022-04-05 09:32:40|1039.3|1037.8|1039|1037.5|1039.3|1037.8|1039|1037.5|3
1649151170000|2022-04-05 09:32:50|1039.1|1037.6|1039.1|1037.6|1039.2|1037.7|1039.1|1037.6|0
1649151180000|2022-04-05 09:33:00|1039.2|1037.7|1038.5|1037|1039.2|1037.8|1038.4|1037|1
1649151190000|2022-04-05 09:33:10|1037.6|1037.1|1038.1|1037.1|1038.1|1037.1|1037.6|1037.1|3
1649151200000|2022-04-05 09:33:20|1038.2|1036.7|1038.3|1036.8|1038.3|1036.8|1038.2|1036.7|0
1649151240000|2022-04-05 09:34:00|1038|1037|1038.3|1036.8|1038.3|1037|1038|1036.7|0
1649151270000|2022-04-05 09:34:30|1038|1037|1038.4|1036.9|1038.5|1037|1038|1036.9|1
1649151280000|2022-04-05 09:34:40|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|0
1649151310000|2022-04-05 09:35:10|1038|1037|1038|1037|1038|1037|1038|1037|0
1649151320000|2022-04-05 09:35:20|1037.9|1036.9|1037.4|1035.9|1037.9|1037|1037.3|1035.8|2
1649151360000|2022-04-05 09:36:00|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1
1649151380000|2022-04-05 09:36:20|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1649151410000|2022-04-05 09:36:50|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|2
1649151450000|2022-04-05 09:37:30|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|0
1649151480000|2022-04-05 09:38:00|||||||||1
1649151500000|2022-04-05 09:38:20|1037.1|1036.5|1038.5|1037|1038.5|1037|1037.1|1036.5|5
1649151510000|2022-04-05 09:38:30|1038.4|1037.8|1038.5|1037|1038.6|1037.8|1038.4|1037|1
1649151540000|2022-04-05 09:39:00|||||||||1
1649151560000|2022-04-05 09:39:20|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|0
1649151580000|2022-04-05 09:39:40|1038|1037|1038|1037|1038|1037|1038|1037|0
1649151610000|2022-04-05 09:40:10|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1
1649151620000|2022-04-05 09:40:20|1038.3|1037.7|1039.4|1037.9|1039.4|1037.9|1038.3|1037.5|1
1649151630000|2022-04-05 09:40:30|1039.5|1038|1039.1|1038.1|1039.5|1038.1|1039.1|1038|0
1649151640000|2022-04-05 09:40:40|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|0
1649151650000|2022-04-05 09:40:50|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|0
1649151690000|2022-04-05 09:41:30|1039.3|1038.3|1038.8|1037.3|1039.3|1038.3|1038.5|1037.3|5
1649151710000|2022-04-05 09:41:50|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|0
1649151770000|2022-04-05 09:42:50|1038.1|1037.1|1038.1|1036.6|1038.1|1037.1|1038.1|1036.6|3
1649151780000|2022-04-05 09:43:00|1038.2|1036.7|1038.2|1037.2|1038.2|1037.2|1038.2|1036.7|2
1649151830000|2022-04-05 09:43:50|1038.7|1037.7|1039|1037.5|1039.3|1037.8|1038.7|1037.5|1
1649151840000|2022-04-05 09:44:00|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|0
1649151850000|2022-04-05 09:44:10|1039|1038.4|1039.4|1038.4|1039.4|1038.5|1039|1037.8|4
1649151860000|2022-04-05 09:44:20|1039.3|1038.7|1039.4|1038.8|1039.4|1038.8|1039.3|1038.7|7
1649151870000|2022-04-05 09:44:30|1039.8|1039.1|1039.7|1039.1|1039.8|1039.1|1039.7|1039.1|1
1649151880000|2022-04-05 09:44:40|1039.8|1039.2|1039.9|1039.3|1039.9|1039.3|1039.8|1039.2|0
1649151890000|2022-04-05 09:44:50|1039.8|1039.2|1039.6|1038.6|1039.8|1039.2|1039.3|1037.8|12
1649151900000|2022-04-05 09:45:00|1039.4|1038.8|1039.7|1039.1|1039.8|1039.1|1039.4|1038.8|0
1649151910000|2022-04-05 09:45:10|1039.6|1038.1|1039.8|1038.8|1039.8|1039|1039.6|1038.1|5
1649151920000|2022-04-05 09:45:20|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|0
1649151930000|2022-04-05 09:45:30|1039.8|1039.2|1040.1|1039.1|1040.1|1039.4|1039.8|1039.1|2
1649151940000|2022-04-05 09:45:40|1040.3|1039.3|1040.2|1039.6|1040.4|1039.6|1039.8|1038.7|3
1649151950000|2022-04-05 09:45:50|1040.3|1039.7|1040.5|1039.9|1040.5|1039.9|1040.3|1039.7|0
1649151960000|2022-04-05 09:46:00|1040.8|1039.8|1040.8|1039.8|1040.9|1040.1|1040.5|1039|3
1649151970000|2022-04-05 09:46:10|1040.7|1040.1|1040.8|1039.3|1041.2|1040.2|1040.5|1039.3|4
1649151980000|2022-04-05 09:46:20|1040.7|1039.8|1040.5|1039.5|1040.9|1040.1|1040.5|1039.3|4
1649151990000|2022-04-05 09:46:30|1040.3|1039.7|1040.4|1039.8|1040.4|1039.8|1040.3|1039.7|1
1649152000000|2022-04-05 09:46:40|1040.8|1040.1|1041.1|1040.1|1041.1|1040.1|1040.7|1039.5|3
1649152010000|2022-04-05 09:46:50|1041|1040|1040.4|1039.8|1041|1040.2|1040.4|1039.8|1
1649152020000|2022-04-05 09:47:00|1040.6|1039.6|1041.1|1040.1|1041.1|1040.3|1040.6|1039.6|4
1649152030000|2022-04-05 09:47:10|1041|1040.4|1041|1040.4|1041.2|1040.6|1041|1040.4|3
1649152040000|2022-04-05 09:47:20|1040.9|1040|1041.2|1039.7|1041.3|1040.1|1040.6|1039.1|11
1649152050000|2022-04-05 09:47:30|1041.1|1040.1|1041.1|1040.5|1041.3|1040.5|1041|1039.8|5
1649152060000|2022-04-05 09:47:40|1041.9|1040.4|1040.5|1039.9|1041.9|1040.6|1040.5|1039.2|9
1649152070000|2022-04-05 09:47:50|1040.7|1040.1|1041.5|1040|1041.5|1040.1|1040.7|1039.4|2
1649152080000|2022-04-05 09:48:00|1041.7|1040.5|1041.1|1040.1|1041.9|1041|1041.1|1040.1|5
1649152090000|2022-04-05 09:48:10|1041|1040.4|1042.1|1041.1|1042.3|1041.1|1041|1040.1|9
1649152100000|2022-04-05 09:48:20|1042|1041|1042.3|1040.8|1042.6|1041.1|1042|1040.8|23
1649152110000|2022-04-05 09:48:30|1042|1041.4|1041.9|1040.9|1042.3|1041.4|1041.9|1040.8|0
1649152120000|2022-04-05 09:48:40|1042.1|1041.5|1042.3|1040.8|1042.3|1041.5|1042.1|1040.8|1
1649152140000|2022-04-05 09:49:00|1042.2|1041.2|1042.3|1040.8|1042.3|1041.2|1042.2|1040.8|0
1649152150000|2022-04-05 09:49:10|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|0
1649152160000|2022-04-05 09:49:20|1042|1041|1041.9|1040.9|1042|1041|1041.9|1040.9|0
1649152170000|2022-04-05 09:49:30|1042|1041|1042|1041|1042|1041|1042|1041|0
1649152180000|2022-04-05 09:49:40|1041.8|1040.8|1041.6|1041|1041.8|1041|1041.6|1040.3|1
1649152200000|2022-04-05 09:50:00|1042.2|1040.7|1042.3|1041.7|1042.5|1041.8|1042|1040.7|3
1649152210000|2022-04-05 09:50:10|1042.5|1041.5|1042.4|1040.9|1042.7|1041.5|1041.9|1040.8|1
1649152240000|2022-04-05 09:50:40|1042.3|1041.7|1042.3|1040.8|1042.3|1041.7|1042.3|1040.8|2
1649152250000|2022-04-05 09:50:50|1042|1041|1041.8|1040.8|1042|1041|1041.5|1040.1|1
1649152260000|2022-04-05 09:51:00|1041.9|1040.9|1042.1|1041.1|1042.1|1041.1|1041.7|1040.9|0
1649152280000|2022-04-05 09:51:20|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|2
1649152290000|2022-04-05 09:51:30|1041.7|1040.2|1041.6|1041|1041.7|1041|1041.6|1040.2|0
1649152300000|2022-04-05 09:51:40|1041.7|1040.2|1041.6|1041|1041.7|1041|1041.6|1040.2|2
1649152320000|2022-04-05 09:52:00|1042.2|1041.2|1041.4|1040.4|1042.3|1041.2|1041.3|1040.4|6
1649152330000|2022-04-05 09:52:10|1041.2|1040.6|1041.2|1040.6|1041.3|1040.6|1041.2|1040.3|1
1649152340000|2022-04-05 09:52:20|1041.3|1040.7|1041.4|1040.8|1041.4|1040.8|1041.3|1040.7|0
1649152350000|2022-04-05 09:52:30|1041.5|1040|1041.5|1040|1041.5|1040.8|1041.3|1040|3
1649152360000|2022-04-05 09:52:40|1041.2|1040.6|1041.4|1040.8|1041.4|1040.8|1041.2|1040.6|1
1649152370000|2022-04-05 09:52:50|1042.4|1040.9|1042.3|1040.8|1042.4|1040.9|1042.3|1040.8|2
1649152410000|2022-04-05 09:53:30|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.8|1040.8|0
1649152440000|2022-04-05 09:54:00|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|0
1649152490000|2022-04-05 09:54:50|1042.1|1041.1|1042.3|1040.8|1042.3|1041.2|1042.1|1040.8|0
1649152510000|2022-04-05 09:55:10|1042.1|1041.1|1042.3|1040.8|1042.4|1041.1|1042.1|1040.8|0
1649152520000|2022-04-05 09:55:20|1041.9|1041.3|1042|1041|1042.3|1041.3|1041.9|1040.8|2
1649152530000|2022-04-05 09:55:30|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|0
1649152540000|2022-04-05 09:55:40|1042|1041|1042|1041|1042|1041|1042|1041|0
1649152560000|2022-04-05 09:56:00|1042.6|1041.1|1042.4|1041.4|1042.6|1041.4|1042.4|1040.9|0
1649152570000|2022-04-05 09:56:10|1042.3|1041.7|1042.3|1041.7|1042.3|1041.7|1042.3|1041.7|0
1649152580000|2022-04-05 09:56:20|1042.5|1041.5|1042.4|1040.9|1042.5|1041.5|1041.9|1040.9|2
1649152590000|2022-04-05 09:56:30|1042.3|1040.8|1042.4|1040.9|1042.4|1040.9|1042.3|1040.8|0
1649152610000|2022-04-05 09:56:50|1042.3|1040.8|1042.4|1040.9|1042.4|1040.9|1042.3|1040.8|0
1649152620000|2022-04-05 09:57:00|||||||||1
1649152630000|2022-04-05 09:57:10|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|0
1649152650000|2022-04-05 09:57:30|1042.1|1041.5|1042.1|1041.5|1042.1|1041.5|1041.9|1041.3|1
1649152660000|2022-04-05 09:57:40|1042.3|1040.8|1042.2|1040.7|1042.3|1040.8|1042.2|1040.7|1
1649152670000|2022-04-05 09:57:50|1042.3|1040.8|1041.9|1040.9|1042.3|1040.9|1041.9|1040.7|0
1649152680000|2022-04-05 09:58:00|1041.8|1040.3|1042.6|1041.1|1042.6|1041.4|1041.7|1040.3|12
1649152720000|2022-04-05 09:58:40|1042.4|1040.9|1042.6|1041.1|1042.6|1041.5|1042.4|1040.9|3
1649152730000|2022-04-05 09:58:50|1042.7|1041.2|1042.4|1041.4|1042.7|1041.7|1042.3|1041.2|1
1649152770000|2022-04-05 09:59:30|1042.2|1041.6|1042.3|1041.7|1042.3|1041.7|1042.2|1041.6|1
1649152790000|2022-04-05 09:59:50|1042.6|1041.6|1042.5|1041.5|1042.6|1041.6|1042.5|1041.5|1
1649152810000|2022-04-05 10:00:10|1042.7|1042.1|1042.8|1042.2|1043.1|1042.2|1042.7|1042.1|5
1649152840000|2022-04-05 10:00:40|1042.9|1042.3|1042.8|1042.2|1042.9|1042.3|1042.8|1042.2|1
1649152850000|2022-04-05 10:00:50|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1
1649152860000|2022-04-05 10:01:00|1043.5|1042|1043.4|1042.4|1043.6|1042.4|1043.4|1042|9
1649152880000|2022-04-05 10:01:20|1043.7|1042.2|1043.5|1042.5|1043.7|1042.5|1043.5|1042.2|6
1649152890000|2022-04-05 10:01:30|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|0
1649152900000|2022-04-05 10:01:40|1043.2|1042.6|1043.6|1042.6|1043.6|1042.6|1043.2|1042.4|7
1649152910000|2022-04-05 10:01:50|1043.8|1042.3|1042.1|1041.5|1043.8|1042.5|1042.1|1040.8|8
1649152920000|2022-04-05 10:02:00|1042.3|1041.7|1043.5|1042|1043.5|1042|1042.3|1041.4|6
1649152930000|2022-04-05 10:02:10|1043.3|1041.8|1043.5|1042|1043.8|1042.3|1043.3|1041.8|2
1649152950000|2022-04-05 10:02:30|1043.4|1041.9|1043.5|1042|1043.5|1042|1043.4|1041.9|0
1649152960000|2022-04-05 10:02:40|1043.4|1041.9|1042.8|1042.2|1043.5|1042.2|1042.8|1041.9|0
1649152980000|2022-04-05 10:03:00|1042.9|1041.9|1043.8|1042.3|1043.8|1042.3|1042.6|1041.9|5
1649152990000|2022-04-05 10:03:10|1043.4|1042.4|1043.6|1042.6|1043.6|1042.6|1043.2|1042.4|0
1649153000000|2022-04-05 10:03:20|1043.3|1042.7|1043.8|1042.3|1043.8|1042.7|1043.3|1042.3|1
1649153010000|2022-04-05 10:03:30|1043.7|1042.2|1043.4|1042.4|1043.7|1042.4|1043.4|1042.2|0
1649153040000|2022-04-05 10:04:00|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|1
1649153050000|2022-04-05 10:04:10|1043.1|1041.8|1043.1|1042.1|1043.1|1042.1|1043.1|1041.8|3
1649153060000|2022-04-05 10:04:20|1043.7|1042.2|1043.7|1042.2|1043.7|1042.4|1043.2|1042.2|2
1649153070000|2022-04-05 10:04:30|1043.4|1042.4|1043.3|1041.8|1043.6|1042.4|1043.3|1041.8|5
1649153080000|2022-04-05 10:04:40|1043|1042|1042.9|1041.9|1043|1042|1042.9|1041.9|0
1649153090000|2022-04-05 10:04:50|1042.7|1042.1|1042.8|1042.2|1042.8|1042.2|1042.7|1042.1|1
1649153100000|2022-04-05 10:05:00|1043|1042|1042.9|1041.9|1043|1042.2|1042.7|1041.9|0
1649153110000|2022-04-05 10:05:10|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|0
1649153120000|2022-04-05 10:05:20|1043|1042|1043.4|1041.9|1043.4|1042|1042.8|1041.8|3
1649153130000|2022-04-05 10:05:30|1043.1|1042.1|1043.1|1042.1|1043.3|1042.1|1043|1041.8|0
1649153150000|2022-04-05 10:05:50|1043|1042|1043.2|1042.2|1043.2|1042.2|1042.6|1042|5
1649153160000|2022-04-05 10:06:00|1042.8||1042.8||1042.8||1042.8||0
1649153190000|2022-04-05 10:06:30|1042.7|1042.1|1042.9|1041.9|1043.3|1042.2|1042.6|1041.3|3
1649153210000|2022-04-05 10:06:50|1042.8|1042.2|1043.3|1041.8|1043.4|1042.2|1042.6|1041.8|1
1649153220000|2022-04-05 10:07:00|1042.9|1041.9|1043.1|1042.1|1043.4|1042.2|1042.6|1041.8|2
1649153240000|2022-04-05 10:07:20|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|0
1649153250000|2022-04-05 10:07:30|1043.5|1042|1043|1042.4|1043.5|1042.4|1043|1042|0
1649153260000|2022-04-05 10:07:40|1043.1|1042.1|1043.1|1042.1|1043.1|1042.5|1043.1|1042.1|1
1649153280000|2022-04-05 10:08:00|1043|1042.4|1042.9|1042.3|1043.1|1042.4|1042.9|1042.1|0
1649153290000|2022-04-05 10:08:10|1043.1|1042.1|1042.9|1042.3|1043.2|1042.5|1042.9|1042.1|0
1649153300000|2022-04-05 10:08:20|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|0
1649153310000|2022-04-05 10:08:30|1042.9|1042.3|1043.1|1042.1|1043.2|1042.3|1042.9|1042.1|0
1649153320000|2022-04-05 10:08:40|1043.2|1042.2|1043.1|1042.1|1043.2|1042.2|1042.7|1041.4|0
1649153330000|2022-04-05 10:08:50|1042.9|1042.3|1042.8|1042.2|1042.9|1042.3|1042.8|1042.2|0
1649153340000|2022-04-05 10:09:00|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|0
1649153350000|2022-04-05 10:09:10|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1
1649153360000|2022-04-05 10:09:20|1043.3|1042.7|1043.2|1042.6|1043.3|1042.7|1043.2|1042.6|1
1649153370000|2022-04-05 10:09:30|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1
1649153400000|2022-04-05 10:10:00|1043.2|1042.6|1043.6|1042.6|1043.7|1043|1043.2|1042.6|0
1649153410000|2022-04-05 10:10:10|1043.3|1042.7|1043.4|1042.8|1043.7|1043|1043.3|1042.6|0
1649153420000|2022-04-05 10:10:20|1043.6|1042.6|1043.3|1042.7|1043.6|1042.7|1043.3|1042.6|0
1649153430000|2022-04-05 10:10:30|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|0
1649153440000|2022-04-05 10:10:40||1043||1043||1043||1043|0
1649153450000|2022-04-05 10:10:50|1043.5|1042.6|1043.6|1042.6|1043.6|1042.9|1043.5|1042.6|0
1649153460000|2022-04-05 10:11:00|1043.4|1042.8|1043.3|1042.7|1043.6|1042.8|1043.3|1042.5|1
1649153510000|2022-04-05 10:11:50|1044.1|1043.1|1043.6|1042.6|1044.1|1043.1|1043.6|1042.5|10
1649153520000|2022-04-05 10:12:00|1043.9|1042.4|1043.6|1042.6|1043.9|1042.6|1043.6|1042.4|0
1649153550000|2022-04-05 10:12:30|1044.2|1042.7|1044.2|1042.7|1044.3|1042.8|1044.2|1042.7|0
1649153570000|2022-04-05 10:12:50|1044.5|1043.9|1045.1|1044.5|1045.7|1045|1044.5|1043.9|39
1649153580000|2022-04-05 10:13:00|1045.3|1044.3|1045.6|1044.1|1045.8|1044.6|1045.3|1044.1|6
1649153590000|2022-04-05 10:13:10|1045.7|1044.2|1045.6|1045|1045.8|1045|1045.6|1044.2|15
1649153600000|2022-04-05 10:13:20|1046.1|1045.5|1046.1|1045.5|1047.5|1046.9|1046.1|1045.4|8
1649153610000|2022-04-05 10:13:30|1046.3|1045.3|1045.9|1044.4|1046.7|1045.3|1045.5|1044.4|2
1649153630000|2022-04-05 10:13:50|1045.8|1044.8|1045.8|1044.3|1045.8|1044.8|1045.8|1044.3|1
1649153640000|2022-04-05 10:14:00|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1649153650000|2022-04-05 10:14:10|1045.7|1045.1|1046.2|1045.2|1046.8|1045.4|1045.7|1045|7
1649153660000|2022-04-05 10:14:20|1046.3|1045.3|1046.2|1045.2|1046.6|1045.6|1046.2|1045.2|6
1649153670000|2022-04-05 10:14:30|1045.9|1045.3|1046.2|1045.2|1046.3|1045.3|1045.9|1045|2
1649153680000|2022-04-05 10:14:40|1045.9|1045.3|1045.6|1045|1046.2|1045.4|1045.6|1044.6|3
1649153690000|2022-04-05 10:14:50|1045.4|1044.8|1046.2|1044.7|1046.2|1044.8|1045.4|1044.6|5
1649153700000|2022-04-05 10:15:00|1046.1|1045.2|1045.9|1045.3|1046.3|1045.5|1045.8|1045.2|1
1649153710000|2022-04-05 10:15:10|1045.7|1044.2|1045.1|1043.6|1045.7|1044.3|1045.1|1043.6|2
1649153720000|2022-04-05 10:15:20|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|0
1649153730000|2022-04-05 10:15:30|1045.1|1043.6|1045.1|1043.6|1045.1|1043.6|1045.1|1043.6|0
1649153740000|2022-04-05 10:15:40|1044.8|1043.8|1044.5|1043.9|1044.8|1043.9|1044.5|1043.7|0
1649153750000|2022-04-05 10:15:50|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1649153770000|2022-04-05 10:16:10|1044.2|1043.2|1044.7|1043.2|1044.7|1043.2|1044.2|1043.1|2
1649153780000|2022-04-05 10:16:20|1044.6|1043.1|1044.9|1044.3|1045|1044.3|1044.6|1043.1|8
1649153800000|2022-04-05 10:16:40|1045|1044.4|1045.1|1044.5|1045.3|1044.5|1045|1044.2|1
1649153810000|2022-04-05 10:16:50|1045.3|1044.7|1046.1|1045.5|1046.2|1045.5|1045.3|1044.7|2
1649153820000|2022-04-05 10:17:00|1046.6|1045.6|1046.6|1045.6|1046.6|1046|1046.4|1045.6|2
1649153830000|2022-04-05 10:17:10|1046.5|1045.5|1047.1|1046.5|1047.1|1046.5|1046.4|1045.4|2
1649153840000|2022-04-05 10:17:20|1047|1046.4|1047|1046.4|1047|1046.4|1046.6|1046|2
1649153850000|2022-04-05 10:17:30|1047.7|1046.7|1048|1047.4|1048|1047.4|1047.6|1046.7|4
1649153860000|2022-04-05 10:17:40|1048.1|1047|1048.2|1046.7|1048.2|1047|1048.1|1046.6|4
1649153870000|2022-04-05 10:17:50|1048|1046.5|1048.1|1046.6|1048.1|1046.7|1047.7|1046.5|2
1649153880000|2022-04-05 10:18:00|1048.2|1046.7|1048.6|1047.1|1048.7|1047.8|1048.2|1046.7|7
1649153890000|2022-04-05 10:18:10|1048.5|1047|1047.9|1047.3|1048.5|1047.3|1047.9|1047|0
1649153900000|2022-04-05 10:18:20|1047.8|1046.3|1047.9|1046.4|1048.2|1046.9|1047.8|1046.3|9
1649153910000|2022-04-05 10:18:30|1048|1046.5|1048.3|1047.3|1048.3|1047.3|1047.7|1046.2|2
1649153920000|2022-04-05 10:18:40|1048.5|1047|1048.3|1047.3|1048.5|1047.6|1047.9|1047|1
1649153930000|2022-04-05 10:18:50|1048.4|1046.9|1048.1|1047.5|1048.5|1047.5|1047.8|1046.9|1
1649153940000|2022-04-05 10:19:00|1048.4|1047.4|1048.5|1047.5|1048.5|1047.6|1048.2|1047.4|1
1649153950000|2022-04-05 10:19:10|1048.4|1047.8|1048.5|1047.5|1048.6|1047.8|1048.3|1047.1|15
1649153960000|2022-04-05 10:19:20|1048.4|1047.4|1048.3|1047.7|1048.4|1047.7|1048.3|1047.4|0
1649153970000|2022-04-05 10:19:30|1048.2|1047.6|1048.3|1047.7|1048.4|1047.8|1048.2|1047.6|1
1649154010000|2022-04-05 10:20:10|1048.4|1046.9|1048.4|1047.8|1048.4|1047.8|1048.3|1046.9|5
1649154020000|2022-04-05 10:20:20|1048.7|1048.1|1048.8|1047.8|1048.8|1048.1|1048.5|1047.8|7
1649154030000|2022-04-05 10:20:30|1048.6|1048|1049.1|1047.6|1049.1|1048.3|1048.5|1047.6|8
1649154040000|2022-04-05 10:20:40|1048.6|1047.8|1048.8|1047.8|1048.8|1047.9|1048.4|1047.8|0
1649154050000|2022-04-05 10:20:50|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|0
1649154060000|2022-04-05 10:21:00|||||||||1
1649154080000|2022-04-05 10:21:20|1049.2|1048.2|1049.6|1048.6|1050.6|1049.5|1049.2|1048.2|16
1649154090000|2022-04-05 10:21:30|1049.4|1048.8|1049.5|1048.9|1049.7|1049.1|1049.4|1048.6|4
1649154100000|2022-04-05 10:21:40|1049.6|1049|1050.5|1049|1050.5|1049|1049.6|1049|2
1649154110000|2022-04-05 10:21:50|1050.3|1049.7|1050.6|1049.1|1050.6|1049.7|1050.3|1049.1|2
1649154120000|2022-04-05 10:22:00|1050.7|1049.2|1050.9|1049.4|1050.9|1049.4|1050.7|1049.2|0
1649154130000|2022-04-05 10:22:10|1051.1|1049.6|1050.9|1049.4|1051.1|1049.6|1050.9|1049.4|2
1649154140000|2022-04-05 10:22:20|1051|1049.5|1050.3|1049.3|1051|1049.9|1050.3|1049.1|2
1649154150000|2022-04-05 10:22:30|1050.2|1049.6|1050.9|1049.9|1051.1|1050.1|1050.2|1049.6|3
1649154170000|2022-04-05 10:22:50|1050.6|1050|1050.6|1050|1050.7|1050.1|1050.4|1049|3
1649154180000|2022-04-05 10:23:00|1050.7|1049.7|1051.1|1049.6|1051.4|1050.7|1050.6|1049.6|7
1649154190000|2022-04-05 10:23:10|1051|1049.5|1051.1|1049.6|1051.1|1049.6|1051|1049.5|30
1649154200000|2022-04-05 10:23:20|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1051.4|1049.9|3
1649154210000|2022-04-05 10:23:30|1051.7|1050.2|1052.2|1051.6|1052.2|1051.6|1051.5|1050.1|16
1649154220000|2022-04-05 10:23:40|1052.3|1051.3|1052.2|1051.2|1052.3|1051.3|1052.2|1051.2|4
1649154230000|2022-04-05 10:23:50|1052.3|1051.3|1052.2|1051.2|1052.3|1051.3|1052.1|1051.1|0
1649154240000|2022-04-05 10:24:00|1052.1|1051.1|1052.2|1051.6|1052.6|1051.7|1052.1|1051.1|6
1649154250000|2022-04-05 10:24:10|1051.8|1051.2|1052.2|1051.2|1052.2|1051.2|1051.7|1051.1|6
1649154260000|2022-04-05 10:24:20|1052|1051.4|1052.5|1051|1052.6|1051.4|1051.9|1051|13
1649154270000|2022-04-05 10:24:30|1052.2|1051.6|1051.9|1051.3|1052.7|1051.8|1051.9|1051|2
1649154280000|2022-04-05 10:24:40|1052.2|1051.2|1052.5|1051.5|1052.6|1051.5|1052.1|1051.1|1
1649154290000|2022-04-05 10:24:50|1052.4|1051.8|1052.3|1051.3|1052.5|1051.8|1052.3|1051.3|6
1649154300000|2022-04-05 10:25:00|1051.8|1051.7|1051.8|1051.2|1051.8|1051.7|1051.8|1051.2|2
1649154310000|2022-04-05 10:25:10|1052|1051|1053.8|1052.8|1053.8|1052.8|1051.9|1051|14
1649154320000|2022-04-05 10:25:20|1053.7|1052.7|1053.2|1051.7|1053.7|1052.8|1053.2|1051.7|2
1649154330000|2022-04-05 10:25:30|1053.3|1051.8|1053.4|1051.9|1053.5|1052|1053|1051.5|5
1649154340000|2022-04-05 10:25:40|1052.8|1051.8|1052.9|1051.9|1053.4|1051.9|1052.6|1051.6|3
1649154350000|2022-04-05 10:25:50|1053|1052|1053.3|1051.8|1053.3|1052.1|1053|1051.8|1
1649154360000|2022-04-05 10:26:00|1053|1052|1053.4|1051.9|1053.7|1052.9|1053|1051.9|3
1649154370000|2022-04-05 10:26:10|1053.3|1051.8|1053.5|1052|1053.5|1052|1053.3|1051.8|0
1649154380000|2022-04-05 10:26:20|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1649154390000|2022-04-05 10:26:30|1053.4|1052.4|1052.8|1051.8|1053.4|1052.4|1052.8|1051.8|2
1649154400000|2022-04-05 10:26:40|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|1052.7|1051.7|0
1649154410000|2022-04-05 10:26:50|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1649154420000|2022-04-05 10:27:00|1052.7|1052.1|1054.2|1053.6|1054.4|1053.8|1052.7|1052.1|8
1649154430000|2022-04-05 10:27:10|1054.3|1053.7|1054.6|1054|1054.6|1054|1054|1052.7|10
1649154440000|2022-04-05 10:27:20|1055.1|1053.6|1055.2|1053.7|1055.2|1054.3|1054.9|1053.6|16
1649154450000|2022-04-05 10:27:30|1055.1|1053.6|1055.2|1054.2|1055.5|1054.2|1055.1|1053.6|7
1649154460000|2022-04-05 10:27:40|1055.3|1054.3|1055.2|1054.2|1055.4|1054.6|1055.2|1054.2|4
1649154470000|2022-04-05 10:27:50|1055.6|1054.1|1055.5|1054.5|1056.5|1055|1055.2|1054.1|7
1649154480000|2022-04-05 10:28:00|1055.9|1054.4|1055.4|1054.8|1055.9|1055|1055.3|1054.4|1
1649154490000|2022-04-05 10:28:10|1055.3|1054.7|1055|1053.5|1055.4|1054.8|1055|1053.5|7
1649154510000|2022-04-05 10:28:30|1054.8|1053.3|1053.9|1052.4|1054.8|1053.3|1053.9|1052.4|1
1649154520000|2022-04-05 10:28:40|1053.8|1052.3|1053.6|1052.1|1053.9|1052.4|1052.8|1051.9|2
1649154530000|2022-04-05 10:28:50|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1
1649154540000|2022-04-05 10:29:00|1053.6|1052.1|1053.5|1052|1053.6|1052.1|1053.5|1052|1
1649154550000|2022-04-05 10:29:10|1053.4|1051.9|1053.2|1051.7|1053.4|1051.9|1053.2|1051.7|0
1649154560000|2022-04-05 10:29:20|1052.8|1051.8|1053.8|1052.3|1053.8|1052.3|1052.8|1051.6|1
1649154570000|2022-04-05 10:29:30|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|1053.9|1052.4|0
1649154580000|2022-04-05 10:29:40|1053.7|1052.7|1053.2|1052.2|1053.7|1052.8|1052.9|1052|2
1649154590000|2022-04-05 10:29:50|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|1053.1|1052.1|0
1649154600000|2022-04-05 10:30:00|1053.2|1052.6|1053.8|1052.8|1053.8|1052.8|1053.2|1052.6|1
1649154610000|2022-04-05 10:30:10|1053.5|1052.9|1052.5|1051.9|1053.5|1052.9|1052.5|1051.9|1
1649154620000|2022-04-05 10:30:20|1052.4|1050.9|1052.2|1050.7|1052.4|1050.9|1052.2|1050.7|3
1649154630000|2022-04-05 10:30:30|1052.1|1050.6|1052.3|1050.8|1052.3|1050.8|1051.9|1050.4|0
1649154640000|2022-04-05 10:30:40|1052.1|1050.6|1051.7|1050.2|1052.1|1050.6|1051.7|1050.2|2
1649154660000|2022-04-05 10:31:00|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|2
1649154670000|2022-04-05 10:31:10|1051.6|1050.6|1051.9|1050.9|1051.9|1050.9|1051.6|1050.6|2
1649154680000|2022-04-05 10:31:20|1051.8|1051.2|1052.7|1051.2|1052.7|1051.7|1051.8|1050.7|3
1649154690000|2022-04-05 10:31:30|1052.6|1051.1|1052.7|1051.2|1052.7|1051.2|1052.6|1051.1|1
1649154710000|2022-04-05 10:31:50|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|2
1649154720000|2022-04-05 10:32:00|1052.2|1050.7|1052.6|1052|1052.8|1052|1052.2|1050.7|2
1649154730000|2022-04-05 10:32:10|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1649154740000|2022-04-05 10:32:20|1052.9|1051.4|1052|1050.5|1052.9|1051.4|1052|1050.5|4
1649154750000|2022-04-05 10:32:30|1050.9|1050.3|1051.9|1050.4|1051.9|1050.4|1050.9|1050.3|2
1649154760000|2022-04-05 10:32:40|1051.7|1050.2|1051.9|1050.4|1051.9|1050.4|1051.7|1050.2|0
1649154770000|2022-04-05 10:32:50|1052.1|1051.1|1052.3|1050.8|1052.3|1051.1|1051.4|1049.9|3
1649154780000|2022-04-05 10:33:00|1052.4|1050.9|1051.1|1050.5|1052.4|1050.9|1051.1|1050.4|0
1649154790000|2022-04-05 10:33:10|1051.3|1050.3|1051.7|1050.7|1052.4|1050.9|1051.3|1050.3|0
1649154800000|2022-04-05 10:33:20|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.3|1050.7|1
1649154820000|2022-04-05 10:33:40|1051.6|1050.6|1051.3|1050.7|1051.6|1050.7|1051.3|1050.6|1
1649154830000|2022-04-05 10:33:50|1051.4|1050.8|1051.6|1050.6|1052|1050.8|1051.4|1050.5|1
1649154840000|2022-04-05 10:34:00|1052.1|1051.1|1052.2|1051.6|1052.2|1051.6|1051.9|1051.1|0
1649154850000|2022-04-05 10:34:10|1052.4|1051.4|1051.9|1050.9|1052.4|1051.7|1051.9|1050.9|1
1649154870000|2022-04-05 10:34:30|1052.3|1050.8|1051.6|1051|1052.3|1051.5|1051.6|1050.8|2
1649154880000|2022-04-05 10:34:40|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|0
1649154890000|2022-04-05 10:34:50|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|0
1649154900000|2022-04-05 10:35:00|1052.5|1051|1052.5|1051|1052.5|1051|1052.5|1051|0
1649154920000|2022-04-05 10:35:20|1052.2|1051.6|1052.1|1051.1|1052.2|1051.6|1052.1|1051.1|1
1649154930000|2022-04-05 10:35:30|1052|1051|1051.6|1051|1052|1051|1051.6|1050.9|1
1649154940000|2022-04-05 10:35:40|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|0
1649154950000|2022-04-05 10:35:50|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1
1649154960000|2022-04-05 10:36:00|1052.2|1051.2|1051.8|1051.2|1052.3|1051.6|1051.8|1051|1
1649154970000|2022-04-05 10:36:10|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|0
1649154980000|2022-04-05 10:36:20|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1649154990000|2022-04-05 10:36:30|1052|1051.4|1051.9|1050.9|1052|1051.4|1051.9|1050.9|3
1649155000000|2022-04-05 10:36:40|1051.5||1051.5||1051.5||1051.5||2
1649155020000|2022-04-05 10:37:00|1052|1051|1052.2|1051.2|1052.2|1051.2|1052|1051|2
1649155040000|2022-04-05 10:37:20|1052.3|1051.3|1053.7|1052.7|1053.8|1052.7|1052.3|1051.3|8
1649155050000|2022-04-05 10:37:30|1053.5|1052.9|1053.5|1052|1053.9|1052.9|1053.5|1052|1
1649155060000|2022-04-05 10:37:40|||||||||5
1649155070000|2022-04-05 10:37:50|1053.2|1052.6|1053|1052.4|1053.2|1052.6|1052.9|1052.3|2
1649155090000|2022-04-05 10:38:10|1052.7|1052.1|1053.6|1052.6|1053.6|1052.9|1052.7|1052.1|4
1649155100000|2022-04-05 10:38:20|1053.5|1052.9|1053.6|1052.6|1053.6|1052.9|1053.5|1052.6|0
1649155110000|2022-04-05 10:38:30|1053.3|1052.7|1052.8|1051.8|1053.3|1052.7|1052.7|1051.4|2
1649155120000|2022-04-05 10:38:40|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1649155130000|2022-04-05 10:38:50|1052.6|1052|1052.6|1052|1053|1052|1052.6|1051.8|6
1649155140000|2022-04-05 10:39:00|||||||||2
1649155150000|2022-04-05 10:39:10|||||||||1
1649155160000|2022-04-05 10:39:20|1052.8|1051.8|1053.5|1052|1053.5|1052|1052.8|1051.8|2
1649155170000|2022-04-05 10:39:30|1053.4|1051.9|1053.2|1051.7|1053.4|1052.4|1053|1051.7|1
1649155200000|2022-04-05 10:40:00|1053.6|1052.1|1053.9|1052.4|1054|1052.7|1053.6|1052.1|2
1649155220000|2022-04-05 10:40:20|1053.7|1053.1|1053.5|1052|1053.7|1053.1|1053.5|1052|2
1649155230000|2022-04-05 10:40:30|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|1053.6|1052.1|0
1649155250000|2022-04-05 10:40:50|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1649155260000|2022-04-05 10:41:00|1053.6|1052.1|1053.3|1052.3|1053.6|1052.3|1053.3|1052.1|2
1649155270000|2022-04-05 10:41:10|1053.6|1052.1|1053.6|1052.1|1053.7|1052.2|1053.6|1052.1|1
1649155280000|2022-04-05 10:41:20|1053.3|1052.7|1053.6|1052.1|1053.7|1052.7|1053.3|1052.1|1
1649155290000|2022-04-05 10:41:30|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1649155300000|2022-04-05 10:41:40|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1649155310000|2022-04-05 10:41:50|1053.4|1052.8|1053.6|1053|1053.7|1053|1053.4|1052.2|2
1649155320000|2022-04-05 10:42:00|1054|1053.3|1054.1|1053.1|1054.1|1053.3|1053.9|1053|2
1649155330000|2022-04-05 10:42:10|1053.9|1053.3|1054.7|1053.2|1054.7|1053.5|1053.9|1053.1|5
1649155340000|2022-04-05 10:42:20|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|0
1649155350000|2022-04-05 10:42:30|1054.6|1053.1|1054.3|1052.8|1054.6|1053.1|1054.3|1052.8|0
1649155360000|2022-04-05 10:42:40|1054|1052.5|1053.9|1052.4|1054|1052.5|1053.9|1052.4|0
1649155370000|2022-04-05 10:42:50|1053.6|1052.1|1053.8|1052.3|1053.8|1052.3|1053.6|1052.1|1
1649155400000|2022-04-05 10:43:20|1053.6|1052.1|1053.9|1052.4|1053.9|1052.4|1053.6|1052.1|1
1649155420000|2022-04-05 10:43:40|1053.6|1052.6|1054.6|1053.1|1054.6|1053.1|1053.3|1052.6|2
1649155430000|2022-04-05 10:43:50|1054.3|1053.7|1053.6|1052.6|1054.5|1053.7|1053.1|1052.4|5
1649155440000|2022-04-05 10:44:00|1053.7|1052.2|1053.8|1052.3|1053.8|1052.3|1053.6|1052.1|0
1649155450000|2022-04-05 10:44:10|1053.6|1052.6|1054|1052.5|1054.1|1052.9|1053.5|1052.5|2
1649155470000|2022-04-05 10:44:30|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|1054.1|1052.6|0
1649155480000|2022-04-05 10:44:40|1053.9|1052.9|1054.2|1052.7|1054.2|1052.9|1053.9|1052.7|0
1649155490000|2022-04-05 10:44:50|1054|1053|1054.5|1053.5|1054.6|1053.5|1054|1053|0
1649155500000|2022-04-05 10:45:00|1054.6|1053.6|1054.5|1053.9|1054.6|1053.9|1054.4|1053.5|2
1649155510000|2022-04-05 10:45:10|1054.6|1053.6|1054|1052.5|1054.8|1053.6|1054|1052.5|2
1649155520000|2022-04-05 10:45:20|1054.2|1052.7|1054.7|1053.2|1054.7|1053.2|1054.2|1052.7|1
1649155530000|2022-04-05 10:45:30|1054.6|1053.1|1054.4|1052.9|1054.6|1053.1|1054.4|1052.9|0
1649155540000|2022-04-05 10:45:40|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|0
1649155550000|2022-04-05 10:45:50|1054.7|1053.2|1054.8|1053.3|1054.9|1053.4|1054.6|1053.1|1
1649155560000|2022-04-05 10:46:00|1054.6|1053.6|1054.9|1053.4|1054.9|1053.8|1054.6|1053.4|0
1649155580000|2022-04-05 10:46:20|1054.7|1053.7|1054.8|1053.3|1054.8|1053.7|1054.6|1053.2|0
1649155610000|2022-04-05 10:46:50|1054.6|1053.6|1054.7|1053.7|1054.7|1053.7|1054.6|1053.6|2
1649155620000|2022-04-05 10:47:00|1054.6|1054|1054.6|1054|1054.6|1054|1054.6|1054|1
1649155630000|2022-04-05 10:47:10|1054.7|1054.1|1055.4|1053.9|1055.4|1054.3|1054.7|1053.9|1
1649155640000|2022-04-05 10:47:20|1055.1|1054.1|1055.1|1053.6|1055.4|1054.4|1054.9|1053.6|0
1649155670000|2022-04-05 10:47:50|1055.4|1053.9|1055.3|1054.3|1055.4|1054.3|1055.3|1053.9|2
1649155680000|2022-04-05 10:48:00|1055.1|1054.1|1055.5|1054|1055.5|1054.1|1055.1|1054|1
1649155690000|2022-04-05 10:48:10|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|0
1649155700000|2022-04-05 10:48:20||1054.4||1054.4||1054.4||1053.9|1
1649155710000|2022-04-05 10:48:30|1055.6|1054.1|1055.2|1053.7|1055.6|1054.3|1055.2|1053.7|0
1649155720000|2022-04-05 10:48:40|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|1
1649155730000|2022-04-05 10:48:50|1055.3|1054.3|1055.2|1054.2|1055.6|1054.4|1054.9|1054.1|2
1649155740000|2022-04-05 10:49:00|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|1055.3|1054.3|0
1649155760000|2022-04-05 10:49:20|1055.4|1054.4|1055.7|1054.2|1055.7|1054.4|1055.4|1054.2|2
1649155770000|2022-04-05 10:49:30|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|2
1649155780000|2022-04-05 10:49:40|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|0
1649155790000|2022-04-05 10:49:50|1055.9|1054.4|1055.3|1053.8|1055.9|1054.9|1055.3|1053.8|7
1649155800000|2022-04-05 10:50:00|1055.1|1053.6|1055.3|1053.8|1055.3|1053.8|1055.1|1053.6|2
1649155810000|2022-04-05 10:50:10|1055.2|1053.7|1055.3|1053.8|1055.3|1054.5|1055.1|1053.7|0
1649155820000|2022-04-05 10:50:20|1055.2|1054.2|1055.6|1054.1|1055.6|1054.2|1055.2|1054.1|4
1649155830000|2022-04-05 10:50:30|1055.7|1054.2|1056.4|1054.9|1056.4|1055.1|1055.7|1054.2|0
1649155840000|2022-04-05 10:50:40|1056.3|1055.7|1056.6|1055.6|1056.8|1055.8|1056.3|1055.6|6
1649155850000|2022-04-05 10:50:50|1056.7|1055.7|1057.3|1055.8|1057.3|1056.5|1056.7|1055.7|4
1649155870000|2022-04-05 10:51:10|1057.5|1056|1057|1056.4|1057.5|1056.4|1057|1056|2
1649155880000|2022-04-05 10:51:20|1057.1|1056.5|1057.3|1055.8|1057.9|1056.7|1056.8|1055.6|11
1649155890000|2022-04-05 10:51:30|1057.1|1056.5|1057.1|1056.1|1057.4|1056.5|1057.1|1055.9|0
1649155900000|2022-04-05 10:51:40|1057|1056.4|1057.1|1056.5|1057.2|1056.5|1057|1056.1|0
1649155910000|2022-04-05 10:51:50|1056.8|1056.2|1057.2|1056.2|1057.2|1056.5|1056.8|1055.7|5
1649155920000|2022-04-05 10:52:00|1057.1|1056.1|1057.2|1055.7|1057.2|1056.4|1057|1055.7|1
1649155930000|2022-04-05 10:52:10|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|0
1649155940000|2022-04-05 10:52:20|1056.9|1056.3|1057.4|1056.4|1057.7|1056.4|1056.9|1056.2|0
1649155950000|2022-04-05 10:52:30|1057.5|1056.5|1057.1|1055.6|1057.5|1056.5|1057|1055.5|0
1649155960000|2022-04-05 10:52:40|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|0
1649155970000|2022-04-05 10:52:50|1057.4|1055.9|1057.2|1056.2|1057.4|1056.4|1057.2|1055.9|0
1649155980000|2022-04-05 10:53:00|1057.4|1056.4|1057.8|1056.8|1057.8|1057.1|1056.9|1056.3|3
1649155990000|2022-04-05 10:53:10|1057.6|1056.6|1058.7|1058.1|1058.7|1058.1|1057.6|1056.6|76
1649156000000|2022-04-05 10:53:20|1058.6|1058|1058.2|1056.7|1059.6|1059|1058.2|1056.7|14
1649156010000|2022-04-05 10:53:30|1058|1056.5|1057.6|1056.6|1058.3|1056.8|1057.6|1056.5|3
1649156020000|2022-04-05 10:53:40|1058.1||1058.1||1058.1||1058.1||0
1649156030000|2022-04-05 10:53:50|1057.8|1057.2|1057.9|1056.9|1057.9|1057.2|1057.8|1056.9|2
1649156040000|2022-04-05 10:54:00|1058.1|1056.6|1057.6|1056.1|1058.1|1057|1057.3|1055.8|4
1649156050000|2022-04-05 10:54:10|1057.5|1056.5|1056.4|1054.9|1057.5|1056.5|1056.4|1054.9|7
1649156060000|2022-04-05 10:54:20|1056.5|1055|1055.5|1054|1056.5|1055|1055.5|1054|1
1649156070000|2022-04-05 10:54:30|1055.4|1053.9|1055.6|1054.1|1055.7|1055.1|1055|1053.8|6
1649156080000|2022-04-05 10:54:40|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|1055.7|1054.2|0
1649156090000|2022-04-05 10:54:50|1055.8|1054.3|1056|1054.5|1056.1|1054.6|1055.8|1054.3|1
1649156100000|2022-04-05 10:55:00|1054.6|1053.1|1055.1|1053.6|1055.1|1053.6|1054.6|1053.1|12
1649156110000|2022-04-05 10:55:10|1054.5|1053.9|1055.1|1053.6|1055.1|1053.9|1054.5|1053.6|2
1649156120000|2022-04-05 10:55:20|1055.3|1053.8|1055.5|1054|1055.5|1054.1|1055.1|1053.8|1
1649156130000|2022-04-05 10:55:30|1055.7|1054.2|1056|1054.5|1056|1054.5|1055.7|1054.2|1
1649156140000|2022-04-05 10:55:40|1055.9|1054.9|1057.1|1055.6|1057.2|1055.7|1055.9|1054.9|4
1649156150000|2022-04-05 10:55:50|1056.7|1055.7|1056.4|1054.9|1056.7|1055.7|1056.2|1054.7|8
1649156160000|2022-04-05 10:56:00|1056.3|1054.8|1056.6|1056|1057|1056.1|1056.3|1054.8|1
1649156170000|2022-04-05 10:56:10|1056.8|1055.8|1056.7|1055.2|1057.6|1057|1056.7|1055.2|4
1649156180000|2022-04-05 10:56:20|1056.8|1055.3|1056.6|1055.6|1056.9|1055.8|1056.4|1055.3|2
1649156190000|2022-04-05 10:56:30|1056.7|1055.7|1057|1055.5|1057|1056.1|1056.7|1055.5|1
1649156200000|2022-04-05 10:56:40|1056.7|1055.7|1057.7|1056.2|1057.7|1056.2|1056.7|1055.7|2
1649156210000|2022-04-05 10:56:50|1058.2|1056.7|1057.6|1056.6|1058.2|1056.7|1057.6|1056.4|0
1649156220000|2022-04-05 10:57:00|1057.5|1056.9|1057.8|1057.2|1057.9|1057.2|1057.5|1056.6|13
1649156230000|2022-04-05 10:57:10|1058.1|1057.5|1059.2|1058.2|1059.3|1058.3|1057.6|1057|14
1649156240000|2022-04-05 10:57:20|1059.3|1058.3|1058.9|1057.9|1059.3|1058.3|1058.7|1057.9|11
1649156260000|2022-04-05 10:57:40|1059|1058|1059.2|1057.7|1059.2|1058|1058.6|1057.6|5
1649156280000|2022-04-05 10:58:00|1058.7|1057.2|1059.1|1058.1|1059.3|1058.2|1058.5|1057.2|3
1649156290000|2022-04-05 10:58:10|1059.2|1058.2|1058.4|1056.9|1059.2|1058.2|1058.4|1056.9|5
1649156300000|2022-04-05 10:58:20|1058.3|1056.8|1058.6|1057.1|1058.8|1057.3|1058.3|1056.8|1
1649156310000|2022-04-05 10:58:30|1058.2|1056.7|1058.6|1057.1|1058.6|1057.1|1058.1|1056.6|0
1649156320000|2022-04-05 10:58:40|1058.5|1057|1058.5|1057|1058.6|1057.1|1058.5|1057|0
1649156330000|2022-04-05 10:58:50|1058.2|1057.6|1058.8|1057.3|1058.9|1057.7|1058.2|1057|4
1649156340000|2022-04-05 10:59:00|1058.9|1057.4|1059.1|1057.6|1059.1|1057.6|1058.9|1057.4|6
1649156350000|2022-04-05 10:59:10|1059.3|1057.8|1059|1058.4|1059.4|1058.4|1058.7|1057.8|6
1649156360000|2022-04-05 10:59:20|1059.4|1058.6|1060.4|1058.9|1060.6|1059.1|1059.2|1058.6|4
1649156370000|2022-04-05 10:59:30|1060.5|1059|1061.1|1059.6|1061.1|1059.7|1060.3|1058.8|12
1649156380000|2022-04-05 10:59:40|1061|1060|1060.9|1059.4|1061.2|1060.3|1060.9|1059.4|5
1649156390000|2022-04-05 10:59:50|1060.6|1059.6|1060.5|1059|1060.6|1059.6|1059.4|1058.8|8
1649156400000|2022-04-05 11:00:00|1060|1059.3|1060.7|1059.2|1060.7|1059.3|1060|1059.2|2
1649156420000|2022-04-05 11:00:20|1061.2|1059.7|1060.6|1059.1|1061.5|1060|1060.5|1059.1|3
1649156430000|2022-04-05 11:00:30|1060.5|1059|1060.6|1059.6|1060.6|1059.6|1060.5|1059|0
1649156440000|2022-04-05 11:00:40|1060.4|1059.4|1060.6|1059.1|1060.6|1059.4|1059.8|1059|1
1649156450000|2022-04-05 11:00:50|1059.8|1059.2|1060.1|1058.6|1060.1|1059.2|1059.8|1058.4|2
1649156460000|2022-04-05 11:01:00|1059.9|1058.9|1060.3|1058.8|1060.4|1058.9|1059.9|1058.8|0
1649156470000|2022-04-05 11:01:10|1060.5|1059|1060.6|1059.1|1060.6|1059.1|1060.5|1059|0
1649156480000|2022-04-05 11:01:20|1060.3|1058.8|1059.6|1058.1|1060.3|1058.8|1059.6|1058.1|5
1649156490000|2022-04-05 11:01:30|1059.7|1058.2|1059.1|1058.1|1059.7|1058.3|1059.1|1058.1|0
1649156500000|2022-04-05 11:01:40|1059|1058|1059.5|1058|1059.6|1058.3|1058.9|1058|1
1649156510000|2022-04-05 11:01:50|1059.2|1058.2|1059.2|1057.7|1059.6|1058.2|1059.2|1057.7|2
1649156520000|2022-04-05 11:02:00|1059.3|1057.8|1058.5|1057|1059.3|1057.9|1058.2|1056.7|3
1649156530000|2022-04-05 11:02:10|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1059.2|1057.7|1
1649156550000|2022-04-05 11:02:30|1059|1057.5|1058.7|1057.7|1059|1057.7|1058.6|1057.5|1
1649156580000|2022-04-05 11:03:00|1059.7|1058.2|1059.9|1058.4|1059.9|1058.6|1059.4|1058.2|39
1649156590000|2022-04-05 11:03:10|1059.7|1058.7|1059.1|1057.6|1059.9|1058.7|1059.1|1057.6|5
1649156600000|2022-04-05 11:03:20|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|0
1649156610000|2022-04-05 11:03:30|1059.2|1057.7|1058.5|1057.9|1059.2|1057.9|1058.5|1057.7|2
1649156620000|2022-04-05 11:03:40|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|0
1649156630000|2022-04-05 11:03:50|1057.6|1056.6|1057.5|1056.5|1057.9|1056.6|1057.2|1056.4|6
1649156640000|2022-04-05 11:04:00|1057.6|1056.6|1057.6|1056.6|1057.6|1056.6|1057.6|1056.6|0
1649156670000|2022-04-05 11:04:30|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|1057.5|1056.9|0
1649156680000|2022-04-05 11:04:40|1057.7|1057.1|1057.6|1056.1|1057.7|1057.1|1057.4|1055.9|1
1649156690000|2022-04-05 11:04:50|1057.4|1055.9|1057|1056|1057.4|1056|1057|1055.9|0
1649156700000|2022-04-05 11:05:00|1057.6|1056.6|1057.6|1056.1|1057.6|1056.6|1057.6|1056.1|4
1649156710000|2022-04-05 11:05:10|1057.4|1055.9|1057.5|1056|1057.5|1056|1057.4|1055.9|0
1649156720000|2022-04-05 11:05:20|1057.4|1055.9|1057.1|1056.1|1057.4|1056.1|1057.1|1055.9|11
1649156730000|2022-04-05 11:05:30|1057.2|1055.7|1056.5|1055|1057.2|1055.7|1056.2|1055|2
1649156740000|2022-04-05 11:05:40|1056.6|1055.1|1056.6|1055.1|1056.6|1055.4|1056|1054.9|1
1649156750000|2022-04-05 11:05:50|1056.4|1054.9|1056.6|1055.1|1056.6|1055.1|1056.4|1054.9|0
1649156760000|2022-04-05 11:06:00|1056.2|1055.2|1054.3|1053.3|1056.2|1055.2|1054.2|1052.9|29
1649156770000|2022-04-05 11:06:10|1055.2|1053.7|1052.4|1050.9|1055.2|1053.7|1052.4|1050.9|15
1649156780000|2022-04-05 11:06:20|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|1052.6|1051.1|0
1649156790000|2022-04-05 11:06:30|1052.7|1051.2|1053.3|1051.8|1053.5|1052|1052.3|1051|7
1649156820000|2022-04-05 11:07:00|1053|1052.4|1053.4|1051.9|1053.4|1052.4|1053|1051.9|1
1649156830000|2022-04-05 11:07:10|1053.6|1052.1|1054.8|1053.3|1055.6|1054.1|1053.6|1052.1|3
1649156840000|2022-04-05 11:07:20|1054.7|1053.2|1054.5|1053|1054.7|1053.2|1054.5|1053|0
1649156850000|2022-04-05 11:07:30|1054.7|1053.2|1054.6|1053.6|1054.7|1053.8|1054.4|1053.2|0
1649156870000|2022-04-05 11:07:50|1054.7|1053.2|1054.5|1053.5|1054.7|1053.5|1054.5|1053.2|0
1649156880000|2022-04-05 11:08:00|1054.4|1053.4|1054.8|1053.8|1054.8|1053.8|1054.3|1053.4|2
1649156890000|2022-04-05 11:08:10|1054.7|1054.1|1054.8|1054.2|1054.8|1054.2|1054.7|1054.1|0
1649156900000|2022-04-05 11:08:20|1054.9|1054.3|1054.8|1054.2|1054.9|1054.3|1054.8|1054.2|0
1649156920000|2022-04-05 11:08:40|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|1054.7|1054.1|0
1649156930000|2022-04-05 11:08:50|1054.8|1054.2|1055|1054|1055.2|1054.5|1054.7|1054|3
1649156940000|2022-04-05 11:09:00|1055.1|1054.1|1054.2|1053.2|1055.1|1054.2|1053.9|1053.1|7
1649156950000|2022-04-05 11:09:10|||||||||1
1649156960000|2022-04-05 11:09:20|1055.1|1053.6|1055.1|1053.6|1055.1|1053.6|1055.1|1053.6|3
1649156970000|2022-04-05 11:09:30|1054.8|1054.2|1055.1|1053.6|1055.1|1054.2|1054.8|1053.6|1
1649156980000|2022-04-05 11:09:40|1055|1054|1055|1054|1055|1054|1055|1054|0
1649156990000|2022-04-05 11:09:50|1055.9|1054.4|1055|1054|1055.9|1054.7|1055|1053.9|6
1649157000000|2022-04-05 11:10:00|1055.2|1053.7|1055|1054|1055.2|1054|1055|1053.7|0
1649157010000|2022-04-05 11:10:10|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|1055.4|1053.9|0
1649157020000|2022-04-05 11:10:20|1055.6|1054.1|1054.9|1053.4|1055.6|1054.1|1054.7|1053.4|1
1649157030000|2022-04-05 11:10:30|1055|1053.5|1055.1|1053.6|1055.1|1053.7|1054.3|1053.1|1
1649157050000|2022-04-05 11:10:50|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1
1649157060000|2022-04-05 11:11:00|1055.1|1054.1|1055.2|1053.7|1055.4|1054.1|1055.1|1053.7|1
1649157070000|2022-04-05 11:11:10|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|0
1649157080000|2022-04-05 11:11:20|||||||||1
1649157110000|2022-04-05 11:11:50|1055.6|1054.1|1055.5|1054.5|1055.6|1054.5|1055.5|1054.1|3
1649157120000|2022-04-05 11:12:00|1055.4|1054.4|1055.4|1054.8|1055.5|1054.8|1055.4|1053.9|1
1649157130000|2022-04-05 11:12:10|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|1055.5|1054.9|0
1649157150000|2022-04-05 11:12:30|1055.4|1054.8|1056.2|1054.7|1056.2|1055.1|1055.4|1054.7|9
1649157170000|2022-04-05 11:12:50|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|0
1649157180000|2022-04-05 11:13:00|1056.2|1054.7|1058.4|1056.9|1058.6|1057.1|1056.2|1054.7|48
1649157190000|2022-04-05 11:13:10|1058.5|1057|1057.7|1056.2|1058.5|1057.1|1057.7|1056.2|3
1649157200000|2022-04-05 11:13:20|1057.4|1055.9|1057.5|1056|1057.5|1056|1057.4|1055.9|0
1649157220000|2022-04-05 11:13:40|1057.4|1055.9|1056.5|1055|1057.4|1055.9|1056.5|1055|3
1649157230000|2022-04-05 11:13:50|1056.2|1055.6|1057.4|1055.9|1057.4|1055.9|1056.2|1055.6|1
1649157260000|2022-04-05 11:14:20|1056.9|1056.3|1057|1055.5|1057.1|1056.3|1056.9|1055.5|1
1649157270000|2022-04-05 11:14:30|1056.7|1056.1|1056.4|1054.9|1056.9|1056.1|1056.4|1054.9|2
1649157280000|2022-04-05 11:14:40|1056.1|1054.6|1055.4|1053.9|1056.1|1054.6|1055.4|1053.9|2
1649157290000|2022-04-05 11:14:50|1055.1|1054.5|1055.2|1053.7|1055.4|1054.5|1055.1|1053.7|1
1649157300000|2022-04-05 11:15:00|1055.3|1053.8|1055.2|1053.7|1055.3|1053.8|1055.2|1053.7|0
1649157310000|2022-04-05 11:15:10|1055.1|1053.6|1055.6|1054.1|1055.6|1054.1|1055.1|1053.6|3
1649157320000|2022-04-05 11:15:20|1055.3|1054.3|1055.5|1054|1055.5|1054.3|1055.1|1054|0
1649157330000|2022-04-05 11:15:30|1055.2|1054.6|1055.1|1054.1|1055.6|1054.6|1055.1|1054.1|1
1649157350000|2022-04-05 11:15:50|1053.4|1051.9|1053.4|1051.9|1053.6|1052.1|1053.4|1051.9|3
1649157360000|2022-04-05 11:16:00|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1649157380000|2022-04-05 11:16:20|1053|1052.4|1052.8|1051.3|1053.4|1052.4|1052.8|1051.3|2
1649157390000|2022-04-05 11:16:30|1052.5|1051.5|1052.1|1051.1|1052.5|1051.5|1052.1|1051.1|0
1649157420000|2022-04-05 11:17:00|1052.2|1051.2|1051.9|1050.9|1052.2|1051.3|1051.6|1050.6|23
1649157430000|2022-04-05 11:17:10|1051.8|1050.8|1052.4|1050.9|1052.4|1050.9|1051.8|1050.7|0
1649157440000|2022-04-05 11:17:20|1052.1|1050.6|1051.8|1050.8|1052.1|1050.8|1051.7|1050.6|5
1649157450000|2022-04-05 11:17:30|1051.6|1050.6|1052.1|1050.6|1052.4|1051.1|1051.4|1050.6|2
1649157460000|2022-04-05 11:17:40|1052.6|1051.1|1052.5|1051|1052.9|1051.6|1052.5|1051|4
1649157470000|2022-04-05 11:17:50|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|0
1649157480000|2022-04-05 11:18:00|1052.1|1051.5|1051.7|1051.1|1052.5|1051.5|1051.7|1050.9|1
1649157490000|2022-04-05 11:18:10|1052.5|1051|1052.5|1051|1052.5|1051|1052.5|1051|1
1649157500000|2022-04-05 11:18:20|1052.2|1050.7|1052|1050.5|1052.2|1050.7|1051.4|1049.9|6
1649157510000|2022-04-05 11:18:30|1051.9|1050.4|1051.9|1050.4|1052|1050.5|1051.9|1050.4|0
1649157530000|2022-04-05 11:18:50|1051.7|1051.1|1052|1051.4|1052|1051.4|1051.7|1051.1|0
1649157540000|2022-04-05 11:19:00|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1
1649157550000|2022-04-05 11:19:10|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|1051.8|1050.8|0
1649157560000|2022-04-05 11:19:20|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|1
1649157570000|2022-04-05 11:19:30|1051.8|1050.3|1052.3|1051.3|1052.4|1051.3|1051.7|1050.2|4
1649157580000|2022-04-05 11:19:40|1052.2|1051.2|1052|1050.5|1052.3|1051.6|1051.9|1050.4|1
1649157610000|2022-04-05 11:20:10|1051.9|1050.4|1052|1050.5|1052|1050.5|1051.9|1050.4|0
1649157620000|2022-04-05 11:20:20|1052.9|1051.4|1052.6|1051.1|1052.9|1051.6|1052.6|1051.1|9
1649157630000|2022-04-05 11:20:30|1052|1050.5|1051.9|1050.4|1052.1|1051.1|1051.7|1050.4|2
1649157650000|2022-04-05 11:20:50|1051.6|1050.1|1052.1|1051.1|1052.4|1051.1|1051.4|1050.1|1
1649157660000|2022-04-05 11:21:00|1052|1051|1052.1|1050.6|1052.1|1051.1|1051.7|1050.6|1
1649157670000|2022-04-05 11:21:10|1051.5|1050.5|1051.6|1050.1|1051.6|1050.5|1051.4|1050.1|0
1649157680000|2022-04-05 11:21:20|1051.3|1050.7|1052|1050.5|1052|1050.7|1051.3|1050.5|1
1649157700000|2022-04-05 11:21:40|1051.9|1050.4|1051.1|1049.6|1051.9|1050.4|1051.1|1049.6|5
1649157720000|2022-04-05 11:22:00|1050.8|1049.8|1050|1049|1050.8|1049.8|1049.5|1048.3|4
1649157730000|2022-04-05 11:22:10|1048.5|1047|1047.7|1046.2|1048.5|1047|1047.4|1046.2|8
1649157740000|2022-04-05 11:22:20|1047.5|1046.5|1048.8|1047.3|1049.2|1047.7|1047.5|1046.5|2
1649157750000|2022-04-05 11:22:30|1048.7|1047.2|1048.6|1047.1|1048.7|1047.2|1048.6|1047.1|1
1649157760000|2022-04-05 11:22:40|1048.3|1047.7|1050|1048.5|1050.4|1049|1048.3|1047.7|4
1649157770000|2022-04-05 11:22:50|1049.6|1048.6|1050.3|1048.8|1050.3|1048.8|1049.6|1048.4|0
1649157780000|2022-04-05 11:23:00|1050|1049.4|1050.2|1048.7|1050.3|1049.4|1050|1048.7|1
1649157800000|2022-04-05 11:23:20|1050.1|1048.6|1049.9|1048.4|1050.1|1048.6|1049.9|1048.4|4
1649157810000|2022-04-05 11:23:30|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|0
1649157820000|2022-04-05 11:23:40|1049.9|1048.4|1050.1|1048.6|1050.1|1048.6|1049.9|1048.4|3
1649157830000|2022-04-05 11:23:50|1049.9|1048.4|1050.1|1048.6|1050.1|1049.2|1049.4|1048.4|1
1649157840000|2022-04-05 11:24:00|1050.2|1048.7|1050.4|1048.9|1050.4|1048.9|1050.2|1048.7|5
1649157850000|2022-04-05 11:24:10|1051.9|1050.4|1052.3|1051.3|1052.5|1051.4|1051.7|1050.4|3
1649157860000|2022-04-05 11:24:20|1052.5|1051|1052.4|1050.9|1052.5|1051|1052.4|1050.9|0
1649157870000|2022-04-05 11:24:30|1052.2|1051.2|1052.8|1051.3|1052.8|1051.5|1051.6|1050.1|4
1649157880000|2022-04-05 11:24:40|1052.9|1051.4|1052.9|1051.4|1052.9|1051.4|1052.9|1051.4|0
1649157890000|2022-04-05 11:24:50|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|3
1649157900000|2022-04-05 11:25:00|1053.1|1051.6|1052.4|1050.9|1053.1|1051.6|1052|1050.5|1
1649157930000|2022-04-05 11:25:30|1052.5|1051|1052.6|1051.1|1052.6|1051.1|1052.5|1051|1
1649157940000|2022-04-05 11:25:40|1052.7|1051.2|1053.3|1051.8|1053.6|1052.1|1051.8|1050.4|15
1649157950000|2022-04-05 11:25:50|1053.2|1051.7|1052.7|1052.1|1053.2|1052.1|1052.7|1051.3|0
1649157960000|2022-04-05 11:26:00|1053.3|1051.8|1053.7|1052.2|1053.7|1052.2|1053.3|1051.8|1
1649157980000|2022-04-05 11:26:20|1053.8|1052.3|1053.8|1052.3|1054.3|1053.7|1053.8|1052.3|1
1649157990000|2022-04-05 11:26:30|1053.6|1052.6|1054.3|1052.8|1054.7|1053.2|1053.6|1052.6|7
1649158000000|2022-04-05 11:26:40|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|1054.2|1052.7|0
1649158010000|2022-04-05 11:26:50|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|12
1649158020000|2022-04-05 11:27:00|1054.2|1052.7|1054.1|1052.6|1054.3|1052.8|1054.1|1052.6|1
1649158030000|2022-04-05 11:27:10|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1053.7|1052.7|1
1649158040000|2022-04-05 11:27:20|1054.1|1052.6|1053.7|1052.7|1054.2|1052.7|1053.7|1052.6|0
1649158060000|2022-04-05 11:27:40|1053.4|1052.8|1053.3|1052.7|1053.4|1052.8|1053.3|1052.7|8
1649158070000|2022-04-05 11:27:50|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|1053.5|1052.9|2
1649158080000|2022-04-05 11:28:00|1053.8|1052.8|1055.4|1053.9|1055.4|1054.4|1053.8|1052.8|8
1649158090000|2022-04-05 11:28:10|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|0
1649158100000|2022-04-05 11:28:20|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|0
1649158110000|2022-04-05 11:28:30|1055.1|1054.1|1055.1|1053.6|1055.1|1054.1|1055.1|1053.6|1
1649158120000|2022-04-05 11:28:40|1056.1|1054.6|1055.4|1054.4|1056.1|1054.6|1055.4|1054.2|4
1649158130000|2022-04-05 11:28:50|1055.7|1054.2|1055.4|1053.9|1055.7|1054.2|1055.4|1053.9|1
1649158140000|2022-04-05 11:29:00|1055.3|1053.8|1054.1|1053.5|1055.3|1053.8|1053.8|1052.6|1
1649158150000|2022-04-05 11:29:10|1053.8|1052.8|1053.7|1052.7|1053.9|1052.9|1053.7|1052.7|3
1649158160000|2022-04-05 11:29:20|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1649158170000|2022-04-05 11:29:30|1053.5|1052.9|1054.5|1053|1054.5|1053.1|1053.5|1052.7|3
1649158180000|2022-04-05 11:29:40|1053.9|1053.3|1054.2|1052.7|1054.4|1053.3|1053.9|1052.7|1
1649158190000|2022-04-05 11:29:50|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|0
1649158200000|2022-04-05 11:30:00|1054.2|1052.7|1054.1|1053.1|1054.3|1053.1|1054.1|1052.7|0
1649158210000|2022-04-05 11:30:10|1054.5|1053|1054.9|1053.4|1054.9|1053.4|1054.5|1053|2
1649158220000|2022-04-05 11:30:20|1054.7|1053.7|1054.6|1053.1|1055.1|1053.9|1054.6|1053.1|1
1649158250000|2022-04-05 11:30:50|1054.5|1053.5|1054.4|1053.8|1054.9|1053.8|1054.4|1053.4|0
1649158260000|2022-04-05 11:31:00|1054.5|1053.9|1054.8|1053.8|1054.8|1053.9|1054.5|1053.7|2
1649158270000|2022-04-05 11:31:10|1055.5|1054.2|1055.1|1054.5|1055.7|1054.5|1055.1|1054|0
1649158280000|2022-04-05 11:31:20|1056.1|1055.1|1054.7|1053.2|1056.1|1055.1|1054.7|1053.2|12
1649158290000|2022-04-05 11:31:30|1054.8|1053.3|1054.7|1053.7|1054.8|1053.7|1054.6|1053.2|0
1649158300000|2022-04-05 11:31:40|1054.9|1053.9|1055.5|1054|1055.5|1054|1054.9|1053.9|1
1649158310000|2022-04-05 11:31:50|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|1055.2|1053.7|0
1649158320000|2022-04-05 11:32:00|1055.3|1054.3|1055.4|1053.9|1055.7|1054.8|1055.1|1053.9|1
1649158330000|2022-04-05 11:32:10|1055.3|1054.3|1054.8|1053.8|1055.3|1054.3|1054.8|1053.4|2
1649158340000|2022-04-05 11:32:20|1054.9|1053.9|1055.2|1054.2|1055.2|1054.2|1054.9|1053.9|0
1649158350000|2022-04-05 11:32:30|1055.6|1054.1|1055.2|1054.2|1055.6|1054.3|1055.2|1054.1|1
1649158400000|2022-04-05 11:33:20|1055.4|1054.6|1055.4|1054.8|1056.1|1054.8|1055.2|1054.6|1
1649158410000|2022-04-05 11:33:30|1055.2|1054.6|1055.7|1055.1|1055.7|1055.1|1055.2|1054.5|0
1649158420000|2022-04-05 11:33:40|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1055.3|1054.7|1
1649158430000|2022-04-05 11:33:50|1055.5|1054.5|1056.2|1054.7|1056.4|1055.1|1055.5|1054.5|0
1649158440000|2022-04-05 11:34:00|1056.1|1054.6|1055.6|1054.6|1056.2|1054.7|1055.2|1053.7|3
1649158460000|2022-04-05 11:34:20|1055.7|1054.7|1055.7|1054.7|1055.7|1054.7|1055.7|1054.7|1
1649158470000|2022-04-05 11:34:30|1056|1055|1056.1|1055.1|1056.1|1055.1|1056|1055|0
1649158480000|2022-04-05 11:34:40|1055.9|1055.3|1055.8|1054.3|1056.4|1055.3|1055.8|1054.3|1
1649158490000|2022-04-05 11:34:50|1055.6|1054.6|1055.8|1054.3|1055.8|1054.6|1055.6|1054.3|0
1649158500000|2022-04-05 11:35:00|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|1055.6|1054.6|0
1649158520000|2022-04-05 11:35:20|1055.9|1055|1055.6|1054.6|1055.9|1055.3|1055.6|1054.6|1
1649158550000|2022-04-05 11:35:50|1055.7|1055.1|1055.6|1054.6|1055.7|1055.1|1055.6|1054.6|1
1649158560000|2022-04-05 11:36:00|1055.5|1054.5|1055.2|1054.6|1055.5|1054.6|1055.2|1053.9|3
1649158570000|2022-04-05 11:36:10|1056.1||1056.1||1056.1||1056.1||5
1649158580000|2022-04-05 11:36:20|1056.2|1054.7|1056.3|1054.8|1056.3|1054.8|1056.2|1054.7|0
1649158590000|2022-04-05 11:36:30|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1056.1|1054.6|1
1649158600000|2022-04-05 11:36:40|1055.6|1054.4|1056|1054.5|1056|1054.5|1055.6|1054.4|0
1649158620000|2022-04-05 11:37:00|1056.9|1055.4|1056.7|1055.2|1056.9|1055.8|1056.7|1055.2|4
1649158630000|2022-04-05 11:37:10|1056.5|1055.5|1055.9|1054.4|1056.6|1055.6|1054.9|1053.6|8
1649158660000|2022-04-05 11:37:40|1055.8|1054.3|1055.8|1054.3|1055.8|1054.5|1055.5|1054.3|0
1649158670000|2022-04-05 11:37:50|1055.2|1054.6|1055.5|1054.5|1055.5|1054.6|1055.2|1054.5|1
1649158700000|2022-04-05 11:38:20|1055.4|1054.8|1055.7|1055.1|1055.7|1055.1|1055.4|1054.8|0
1649158710000|2022-04-05 11:38:30|1055.9|1055.3|1055.6|1054.6|1055.9|1055.3|1055.6|1054.6|2
1649158720000|2022-04-05 11:38:40|1055.2|1054.5|1055.9|1054.4|1056|1054.6|1055.2|1053.8|10
1649158730000|2022-04-05 11:38:50|1055.6|1054.6|1055.8|1054.3|1055.8|1054.6|1055.6|1054.3|1
1649158750000|2022-04-05 11:39:10|1055.9|1054.4|1055.9|1054.4|1055.9|1054.4|1055.9|1054.4|0
1649158760000|2022-04-05 11:39:20|1055.6|1054.6|1055.9|1054.4|1055.9|1054.6|1055.6|1054.4|0
1649158780000|2022-04-05 11:39:40|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.5|0
1649158790000|2022-04-05 11:39:50|1056.7|1055.2|1056.7|1055.2|1056.7|1055.4|1056.4|1055.2|3
1649158810000|2022-04-05 11:40:10|1057.3|1055.8|1057.3|1056.7|1057.8|1056.7|1057.2|1055.8|4
1649158820000|2022-04-05 11:40:20|1057.6|1056.6|1057.4|1055.9|1058.2|1056.7|1057.4|1055.9|12
1649158830000|2022-04-05 11:40:30|1057.7|1056.2|1057.7|1056.2|1057.8|1056.3|1057.7|1056.2|10
1649158840000|2022-04-05 11:40:40|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|0
1649158870000|2022-04-05 11:41:10|1057|1055.5|1057.2|1055.7|1057.2|1055.7|1056|1054.7|8
1649158890000|2022-04-05 11:41:30|1057|1055.5|1056.8|1055.3|1057|1055.6|1056.6|1055.3|1
1649158900000|2022-04-05 11:41:40|1056.7|1055.2|1056.8|1055.3|1056.8|1055.3|1056.7|1055.2|0
1649158910000|2022-04-05 11:41:50|1055.9|1055.4|1056.9|1055.4|1056.9|1055.4|1055.9|1055.4|0
1649158920000|2022-04-05 11:42:00|1056.7|1055.7|1056.9|1055.4|1057|1055.7|1056.7|1055.4|2
1649158930000|2022-04-05 11:42:10|1057|1055.5|1057.3|1055.8|1057.5|1056|1057|1055.5|1
1649158940000|2022-04-05 11:42:20|1057.5|1056|1058.3|1056.8|1058.5|1057|1057.5|1056|8
1649158960000|2022-04-05 11:42:40|1058.1|1056.6|1057.4|1055.9|1058.1|1056.6|1057.4|1055.9|1
1649158970000|2022-04-05 11:42:50|1057.1|1056.5|1056.6|1056|1057.4|1056.5|1056.6|1055.9|3
1649158980000|2022-04-05 11:43:00|1057.4|1055.6|1057.4|1055.9|1057.4|1055.9|1057.4|1055.6|4
1649158990000|2022-04-05 11:43:10|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|1057.6|1056.1|2
1649159010000|2022-04-05 11:43:30|1057.1|1056.5|1057.6|1056.1|1057.6|1056.5|1057.1|1056.1|0
1649159030000|2022-04-05 11:43:50|1057.5|1056|1057.4|1055.9|1057.5|1056|1057.4|1055.9|1
1649159040000|2022-04-05 11:44:00|1057.1|1056.1|1056.1|1054.6|1057.1|1056.1|1055.8|1054.6|4
1649159050000|2022-04-05 11:44:10|1056.3|1054.8|1056.5|1055|1056.5|1055.1|1056.1|1054.8|0
1649159070000|2022-04-05 11:44:30|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|0
1649159090000|2022-04-05 11:44:50|1056.7|1056.1|1057|1055.5|1057|1056.1|1056.7|1055.5|1
1649159130000|2022-04-05 11:45:30|1058.1|1056.6|1059.2|1058.6|1059.2|1058.6|1057.9|1056.6|10
1649159140000|2022-04-05 11:45:40|1059.4|1057.9|1059.4|1057.9|1059.4|1057.9|1059.3|1057.8|2
1649159150000|2022-04-05 11:45:50|1059|1058|1059|1058|1059|1058|1059|1058|0
1649159160000|2022-04-05 11:46:00|1059.2|1057.7|1058.6|1057.1|1059.4|1058.2|1058.3|1056.8|17
1649159170000|2022-04-05 11:46:10|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|3
1649159180000|2022-04-05 11:46:20|1058.9|1057.4|1059|1057.5|1059.1|1057.6|1058.9|1057.4|0
1649159190000|2022-04-05 11:46:30|1058.3|1057.7|1058.4|1057.4|1058.4|1057.7|1058.3|1057.3|2
1649159200000|2022-04-05 11:46:40|1058.3|1057.3|1059.3|1057.8|1059.3|1058.1|1058.3|1057.3|3
1649159210000|2022-04-05 11:46:50|1059.2|1057.7|1059.1|1058.1|1059.2|1058.1|1059.1|1057.7|1
1649159220000|2022-04-05 11:47:00|1059.3|1057.8|1059.1|1058.1|1059.3|1058.1|1059.1|1057.8|0
1649159230000|2022-04-05 11:47:10|1058.7|1057.8|1058.7|1057.7|1058.8|1057.8|1058.7|1057.7|0
1649159250000|2022-04-05 11:47:30|1058.5|1057.9|1058.4|1057.4|1058.8|1058|1058.4|1057.2|3
1649159260000|2022-04-05 11:47:40|1058.6|1057.1|1058.6|1057.1|1058.7|1057.4|1058.3|1057.1|2
1649159270000|2022-04-05 11:47:50|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|0
1649159280000|2022-04-05 11:48:00|1058.3|1057.3|1058.2|1056.7|1058.4|1057.3|1058.1|1056.6|3
1649159290000|2022-04-05 11:48:10|1057.7||1057.7||1057.7||1057.7||1
1649159300000|2022-04-05 11:48:20|1057.9|1056.4|1057.8|1056.3|1057.9|1056.4|1057.8|1056.3|1
1649159310000|2022-04-05 11:48:30|1057.2|1056.2|1056.4|1054.9|1057.2|1056.2|1055.9|1054.9|5
1649159320000|2022-04-05 11:48:40|1056.5|1055|1056|1054.5|1056.5|1055.1|1056|1054.5|1
1649159330000|2022-04-05 11:48:50|1055.9|1055.3|1056.7|1055.7|1057.5|1056|1055.9|1055.3|7
1649159340000|2022-04-05 11:49:00|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|1056.4|1054.9|2
1649159370000|2022-04-05 11:49:30|1056.2|1055.6|1056.8|1055.3|1056.9|1055.7|1056.2|1055.2|1
1649159380000|2022-04-05 11:49:40|1056.9|1055.4|1057.1|1055.6|1057.1|1055.6|1056.9|1055.4|0
1649159390000|2022-04-05 11:49:50|1056.5|1055.9|1057.1|1055.6|1057.1|1055.9|1056.5|1055.5|1
1649159400000|2022-04-05 11:50:00|1056.9|1055.4|1056.9|1055.4|1057|1055.5|1056.3|1054.8|0
1649159410000|2022-04-05 11:50:10|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|1056.7|1056.1|0
1649159420000|2022-04-05 11:50:20|1056.8|1056.2|1057.1|1056.5|1057.1|1056.5|1056.8|1056.2|1
1649159430000|2022-04-05 11:50:30|1058.2|1056.7|1058|1056.5|1058.3|1057.7|1058|1056.5|2
1649159440000|2022-04-05 11:50:40|1057.7|1057.1|1058|1056.5|1058|1057.1|1057.7|1056.3|2
1649159450000|2022-04-05 11:50:50|1057.9|1056.9|1058.1|1057.1|1058.4|1057.1|1057.9|1056.6|16
1649159460000|2022-04-05 11:51:00|1057.9|1056.6|1057.6|1056.1|1057.9|1056.6|1057.6|1056.1|0
1649159470000|2022-04-05 11:51:10|1057.4|1055.9|1057.1|1055.6|1057.5|1056|1057.1|1055.6|1
1649159480000|2022-04-05 11:51:20|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|1057.2|1055.7|2
1649159510000|2022-04-05 11:51:50|1057.3|1055.8|1057.2|1055.7|1057.3|1055.8|1057.2|1055.7|1
1649159540000|2022-04-05 11:52:20|1057.4|1055.9|1057.3|1055.8|1057.4|1055.9|1057.3|1055.8|1
1649159550000|2022-04-05 11:52:30|||||||||1
1649159570000|2022-04-05 11:52:50|||||||||2
1649159580000|2022-04-05 11:53:00|||||||||1
1649159600000|2022-04-05 11:53:20|1056.9|1055.9|1056.4|1055.4|1056.9|1055.9|1056.4|1055.4|0
1649159630000|2022-04-05 11:53:50||1054.9||1054.9||1054.9||1054.9|0
1649159650000|2022-04-05 11:54:10|1056.5|1055|1055.7|1054.2|1056.5|1055|1055.4|1053.9|4
1649159660000|2022-04-05 11:54:20|1055.6|1054.1|1055.2|1053.7|1055.6|1054.1|1055.2|1053.7|0
1649159670000|2022-04-05 11:54:30|1054.9|1053.9|1055.3|1053.8|1055.3|1054.2|1054.8|1053.8|1
1649159690000|2022-04-05 11:54:50|1055.5|1054|1055.6|1054.1|1055.6|1054.1|1055.5|1054|0
1649159700000|2022-04-05 11:55:00|1056|1054.5|1055.9|1054.4|1056|1054.5|1055.7|1054.2|0
1649159710000|2022-04-05 11:55:10|1055.6|1054.6|1055.9|1054.4|1055.9|1054.6|1055.6|1054.4|0
1649159720000|2022-04-05 11:55:20|1055.7|1054.2|1055.4|1053.9|1055.7|1054.2|1055.4|1053.9|1
1649159730000|2022-04-05 11:55:30|1055.3|1053.8|1055.4|1053.9|1055.4|1053.9|1055.3|1053.8|2
1649159750000|2022-04-05 11:55:50|1055.3|1054.3|1055.6|1054.1|1055.6|1054.3|1055.3|1054.1|0
1649159760000|2022-04-05 11:56:00|1055.3|1054.3|1055.5|1054|1055.6|1054.4|1055.3|1054|0
1649159770000|2022-04-05 11:56:10|1055|1053.5|1052.5|1051.5|1055.1|1053.6|1051.9|1051|7
1649159780000|2022-04-05 11:56:20|1052.4|1051.8|1052.1|1050.6|1052.6|1051.9|1052.1|1050.6|2
1649159790000|2022-04-05 11:56:30|1051.2|1050.2|1051.6|1050.1|1051.7|1050.2|1051.2|1050.1|2
1649159800000|2022-04-05 11:56:40|1051.5|1050|1050.4|1048.9|1051.5|1050.1|1050.4|1048.9|4
1649159810000|2022-04-05 11:56:50|1050.3|1048.8|1050|1049|1050.3|1049|1050|1048.7|2
1649159820000|2022-04-05 11:57:00|1050.1|1049.1|1051.7|1050.2|1051.7|1050.2|1050.1|1049.1|2
1649159830000|2022-04-05 11:57:10|1051.9|1050.4|1051.7|1050.2|1051.9|1050.4|1051.7|1050.2|1
1649159850000|2022-04-05 11:57:30|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|0
1649159860000|2022-04-05 11:57:40|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1052.7|1051.2|1
1649159880000|2022-04-05 11:58:00|1052.8|1051.7|1052.6|1051.1|1052.8|1051.7|1052.6|1051.1|6
1649159890000|2022-04-05 11:58:10|1052.3|1051.3|1050.3|1049.3|1052.3|1051.3|1050.1|1048.9|3
1649159900000|2022-04-05 11:58:20|1050.4|1048.9|1051.8|1050.3|1051.8|1050.6|1050.2|1048.9|11
1649159910000|2022-04-05 11:58:30|1051.9|1050.4|1052.5|1051|1052.5|1051|1051.9|1050.4|0
1649159930000|2022-04-05 11:58:50|1052.4|1050.9|1052.1|1050.6|1052.4|1050.9|1052.1|1050.6|1
1649159940000|2022-04-05 11:59:00|1052.3|1050.8|1051.7|1050.2|1052.3|1050.8|1051.6|1050.1|2
1649159950000|2022-04-05 11:59:10|1051.6|1050.6|1051.8|1050.8|1051.8|1050.8|1051.6|1050.6|0
1649159970000|2022-04-05 11:59:30|1051.6|1051|1052.5|1051.5|1053.2|1052|1051.6|1051|2
1649159980000|2022-04-05 11:59:40|1052.4|1051.4|1052.5|1051|1052.5|1051.4|1052.4|1050.9|2
1649160000000|2022-04-05 12:00:00|1052.4|1050.9|1052.5|1051|1052.6|1051.1|1052.4|1050.9|0
1649160010000|2022-04-05 12:00:10|1051.5|1050.9|1052.1|1050.6|1052.5|1051|1051.5|1050.6|0
1649160020000|2022-04-05 12:00:20|1051.6|1051|1051.8|1050.3|1051.8|1051|1051.5|1050.3|2
1649160040000|2022-04-05 12:00:40|1051.5|1050.5|1051|1049.5|1051.5|1050.5|1050.9|1049.4|3
1649160050000|2022-04-05 12:00:50|1051.1|1049.6|1050.9|1049.4|1051.1|1049.7|1050.6|1049.4|0
1649160060000|2022-04-05 12:01:00|1050.6|1049.6|1050.4|1048.9|1050.9|1049.6|1049.7|1048.7|1
1649160070000|2022-04-05 12:01:10|1050.3|1048.8|1050.2|1048.7|1050.3|1048.8|1050.1|1048.6|0
1649160080000|2022-04-05 12:01:20|1050.3|1048.8|1049.9|1048.4|1050.3|1048.8|1049.7|1048.4|5
1649160090000|2022-04-05 12:01:30|1049.6|1048.6|1049.5|1048.5|1049.8|1048.6|1048.7|1047.7|2
1649160100000|2022-04-05 12:01:40|1049.1|1047.6|1048.8|1047.3|1049.1|1047.6|1048.8|1047.3|2
1649160110000|2022-04-05 12:01:50|1048.9|1047.4|1049.8|1048.3|1049.8|1048.3|1048.9|1047.4|2
1649160140000|2022-04-05 12:02:20|1049.6|1048.1|1049.6|1048.1|1049.6|1048.3|1049.3|1048.1|0
1649160150000|2022-04-05 12:02:30|1049.7|1048.2|1049.6|1048.6|1049.7|1048.6|1049.4|1048.1|0
1649160160000|2022-04-05 12:02:40|1050|1048.5|1049.1|1048.1|1050.1|1048.9|1049.1|1048.1|2
1649160180000|2022-04-05 12:03:00|1049.4|1047.6|1049.2|1047.7|1049.4|1047.9|1049|1047.5|4
1649160190000|2022-04-05 12:03:10|1049.3|1047.8|1049.5|1048|1049.5|1048.3|1049.3|1047.8|0
1649160210000|2022-04-05 12:03:30|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1649160230000|2022-04-05 12:03:50|1049.4|1047.9|1049.2|1048.2|1049.4|1048.2|1049.2|1047.9|1
1649160240000|2022-04-05 12:04:00|1049.3|1048.3|1051.1|1049.6|1051.1|1049.6|1049.3|1048.2|9
1649160250000|2022-04-05 12:04:10|1051|1049.5|1051.1|1049.6|1051.1|1049.6|1051|1049.5|5
1649160270000|2022-04-05 12:04:30|1051.2|1049.7|1051.2|1050.2|1051.4|1050.2|1051.2|1049.7|0
1649160280000|2022-04-05 12:04:40|1051.1|1050.5|1052.1|1051.1|1052.3|1051.1|1051.1|1050.3|0
1649160290000|2022-04-05 12:04:50|1052|1051|1049|1047.5|1052|1051|1048.3|1047.3|9
1649160300000|2022-04-05 12:05:00|1048.9|1047.4|1048.4|1047.4|1048.9|1047.8|1048.3|1047.3|1
1649160310000|2022-04-05 12:05:10|1049|1047.5|1049|1047.5|1049.1|1047.6|1048.9|1047.4|3
1649160320000|2022-04-05 12:05:20|1048.5|1047|1048.8|1047.3|1048.8|1047.3|1048.5|1047|5
1649160330000|2022-04-05 12:05:30|1048.9|1047.4|1049.1|1047.6|1049.1|1047.6|1048.9|1047.4|0
1649160350000|2022-04-05 12:05:50|1049|1047.5|1048.1|1047.1|1049|1047.5|1047.6|1047|1
1649160360000|2022-04-05 12:06:00|1048.4|1046.9|1049.2|1047.7|1049.4|1047.9|1048.4|1046.9|3
1649160370000|2022-04-05 12:06:10|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1649160380000|2022-04-05 12:06:20|1049.5|1048|1049.8|1048.3|1049.8|1048.3|1049.5|1048|1
1649160390000|2022-04-05 12:06:30|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|0
1649160400000|2022-04-05 12:06:40|1049.9|1048.4|1049.5|1048|1049.9|1048.7|1049|1047.5|5
1649160410000|2022-04-05 12:06:50|1050.1|1048.6|1051.1|1049.6|1051.3|1049.8|1050.1|1048.6|12
1649160420000|2022-04-05 12:07:00|1051.2|1049.7|1051|1049.5|1051.2|1049.7|1051|1049.5|0
1649160430000|2022-04-05 12:07:10|1051.1|1049.6|1051.1|1049.6|1051.2|1049.7|1051.1|1049.6|0
1649160460000|2022-04-05 12:07:40|1050.7|1049.7|1050|1048.5|1050.7|1049.7|1050|1048.5|3
1649160470000|2022-04-05 12:07:50|1049.9|1048.4|1050.9|1049.4|1051|1049.5|1049.6|1048.4|2
1649160480000|2022-04-05 12:08:00|1051.2|1049.7|1051.3|1049.8|1051.3|1049.8|1051.2|1049.7|0
1649160490000|2022-04-05 12:08:10|1051.8|1050.3|1051.8|1050.3|1051.9|1050.4|1051.8|1050.3|0
1649160510000|2022-04-05 12:08:30|1053.6|1052.1|1054.4|1052.9|1054.4|1052.9|1053.6|1052.1|8
1649160520000|2022-04-05 12:08:40|1053.8|1053.2|1053.5|1052|1053.8|1053.2|1052.5|1051|11
1649160530000|2022-04-05 12:08:50|1053.6|1052.9|1053.7|1052.2|1053.7|1052.9|1053.3|1052.1|4
1649160560000|2022-04-05 12:09:20|1053.5|1052|1053.3|1051.8|1053.5|1052|1053.3|1051.8|0
1649160570000|2022-04-05 12:09:30|1053.2|1051.7|1052.9|1051.4|1053.2|1052.3|1052.9|1051.4|2
1649160580000|2022-04-05 12:09:40|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|0
1649160600000|2022-04-05 12:10:00|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1649160610000|2022-04-05 12:10:10|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|0
1649160640000|2022-04-05 12:10:40|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1649160650000|2022-04-05 12:10:50|1053.2|1052.6|1053.6|1052.1|1053.6|1052.6|1053.2|1052.1|3
1649160660000|2022-04-05 12:11:00|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|1053.1|1051.6|0
1649160670000|2022-04-05 12:11:10|1053.4|1051.9|1053.3|1051.8|1053.4|1051.9|1053.3|1051.8|0
1649160690000|2022-04-05 12:11:30|1053.4|1051.9|1053.3|1051.8|1053.4|1051.9|1053.3|1051.8|1
1649160700000|2022-04-05 12:11:40|1053.2|1051.7|1052|1050.5|1053.2|1051.7|1052|1050.5|3
1649160720000|2022-04-05 12:12:00|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1649160750000|2022-04-05 12:12:30|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1649160760000|2022-04-05 12:12:40||1051.3||1051.3||1051.3||1051.3|0
1649160780000|2022-04-05 12:13:00|1052.4|1051.4|1052.5|1051.5|1052.8|1051.5|1052.4|1051.3|2
1649160790000|2022-04-05 12:13:10|1052.8|1051.3|1052.5|1051.9|1053.1|1051.9|1052.5|1051.2|3
1649160800000|2022-04-05 12:13:20|1052.8|1051.8|1052.5|1051.9|1053|1051.9|1052.5|1051.5|1
1649160820000|2022-04-05 12:13:40|1052.4|1051.8|1052.1|1050.6|1052.4|1051.8|1052.1|1050.6|3
1649160830000|2022-04-05 12:13:50|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|1051.6|1050.1|0
1649160840000|2022-04-05 12:14:00|1051.5|1050.5|1052.1|1050.6|1052.3|1050.8|1051.5|1050.5|1
1649160850000|2022-04-05 12:14:10|1052.2|1050.7|1051.9|1050.9|1052.2|1050.9|1051.7|1050.7|0
1649160870000|2022-04-05 12:14:30|1051.8|1050.8|1052.2|1050.7|1052.2|1050.8|1051.8|1050.7|0
1649160880000|2022-04-05 12:14:40|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.2|1050.7|1
1649160890000|2022-04-05 12:14:50|1052.1|1050.6|1051.3|1049.8|1052.3|1051.4|1051.3|1049.8|3
1649160900000|2022-04-05 12:15:00|1051|1050|1051.3|1049.8|1051.3|1050|1050.7|1049.5|6
1649160910000|2022-04-05 12:15:10|1052.1|1051.1|1052.4|1050.9|1052.4|1051.1|1052.1|1050.9|4
1649160920000|2022-04-05 12:15:20|1052|1051.4|1052.1|1050.6|1052.2|1051.6|1051.9|1050.4|6
1649160930000|2022-04-05 12:15:30|1052.3|1050.8|1052.1|1050.6|1052.3|1050.8|1051.7|1050.2|5
1649160960000|2022-04-05 12:16:00|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|1
1649160970000|2022-04-05 12:16:10|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|0
1649160980000|2022-04-05 12:16:20|1051.3|1049.2|1050.4|1048.9|1051.3|1049.5|1050.1|1048.9|4
1649160990000|2022-04-05 12:16:30|1050.3|1048.8|1050|1048.5|1050.3|1049.3|1049.9|1048.5|2
1649161020000|2022-04-05 12:17:00|1049.9|1049.3|1050.8|1049.3|1050.8|1049.5|1049.9|1049.1|2
1649161030000|2022-04-05 12:17:10|1050.7|1050.1|1050.8|1049.3|1050.8|1050.1|1050.6|1049.1|6
1649161040000|2022-04-05 12:17:20|||||||||1
1649161050000|2022-04-05 12:17:30|1050.7|1049.2|1049.6|1048.1|1050.7|1049.2|1049.6|1048.1|2
1649161070000|2022-04-05 12:17:50|1049.4|1047.9|1049.4|1047.9|1049.4|1047.9|1049.4|1047.9|0
1649161080000|2022-04-05 12:18:00|1050|1048.5|1050.1|1048.6|1050.1|1048.6|1050|1048.5|2
1649161120000|2022-04-05 12:18:40|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|0
1649161130000|2022-04-05 12:18:50|||||||||1
1649161140000|2022-04-05 12:19:00|||||||||4
1649161150000|2022-04-05 12:19:10|1050.1|1048.6|1049.4|1047.9|1050.1|1048.6|1049.4|1047.9|3
1649161160000|2022-04-05 12:19:20|1049.3|1047.8|1049.4|1047.9|1049.4|1047.9|1049.3|1047.8|0
1649161170000|2022-04-05 12:19:30|1049.5|1048|1050.2|1048.7|1050.3|1048.8|1049.5|1048|3
1649161180000|2022-04-05 12:19:40|1049.5|1048.9|1050.1|1048.6|1050.1|1048.9|1049.5|1048.6|2
1649161190000|2022-04-05 12:19:50|1049.9|1048.4|1049.6|1048.1|1049.9|1048.4|1049.6|1048.1|3
1649161200000|2022-04-05 12:20:00|1049.7|1048.2|1049.8|1048.3|1049.8|1048.3|1049.7|1048.2|2
1649161230000|2022-04-05 12:20:30|1049.6|1048.1|1049.5|1048|1049.6|1048.3|1048.9|1047.6|23
1649161240000|2022-04-05 12:20:40|1049.7|1048.2|1049.6|1048.1|1049.9|1048.4|1049.6|1048.1|0
1649161250000|2022-04-05 12:20:50|1049.7|1048.2|1049.9|1048.4|1049.9|1048.4|1049.7|1048.2|0
1649161270000|2022-04-05 12:21:10|1049.8|1048.3|1049.5|1048|1049.8|1048.3|1049.5|1048|3
1649161280000|2022-04-05 12:21:20|1049.9|1048.4|1049.9|1048.4|1049.9|1048.4|1049.9|1048.4|0
1649161300000|2022-04-05 12:21:40|1049.6|1048.6|1049.9|1048.4|1049.9|1048.6|1049.6|1048.4|0
1649161320000|2022-04-05 12:22:00|1049.6|1048.6|1049.9|1048.4|1049.9|1048.6|1049.6|1048.4|0
1649161330000|2022-04-05 12:22:10|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|7
1649161360000|2022-04-05 12:22:40|1048.6|1048|1048.9|1047.9|1048.9|1048|1048.6|1047.9|0
1649161370000|2022-04-05 12:22:50|1048.6|1048|1048.9|1047.4|1048.9|1048|1048.1|1047.1|6
1649161380000|2022-04-05 12:23:00|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1649161390000|2022-04-05 12:23:10|1048.3|1047.7|1047.9|1047.3|1048.4|1047.8|1047.9|1047.3|1
1649161400000|2022-04-05 12:23:20|1047.4|1046.4|1047.3|1046.3|1047.9|1046.4|1047.3|1046|4
1649161410000|2022-04-05 12:23:30|1047.2|1046.6|1048.6|1047.1|1048.6|1047.1|1047.2|1046.6|4
1649161430000|2022-04-05 12:23:50|1048.4|1046.9|1047.7|1046.7|1048.4|1046.9|1047.7|1046.7|1
1649161440000|2022-04-05 12:24:00|1047.8|1046.8|1048.3|1046.8|1048.3|1047|1047.8|1046.8|0
1649161450000|2022-04-05 12:24:10|1048|1047|1048.2|1046.7|1048.3|1047|1048|1046.7|0
1649161460000|2022-04-05 12:24:20|1048.7|1047.2|1049.6|1048.1|1049.7|1048.2|1048.7|1047.2|2
1649161470000|2022-04-05 12:24:30|1049.7|1048.2|1051.3|1049.8|1051.7|1050.2|1049.7|1048.2|3
1649161480000|2022-04-05 12:24:40|1051.2|1049.7|1050.5|1049|1051.2|1049.7|1050.5|1049|0
1649161490000|2022-04-05 12:24:50|1049.6|1048.1|1049.7|1048.2|1049.7|1048.2|1049.6|1048.1|2
1649161500000|2022-04-05 12:25:00|1049.6|1048.1|1049.6|1048.1|1049.7|1048.2|1049.6|1048.1|0
1649161510000|2022-04-05 12:25:10|1049.3|1048.3|1049.2|1047.7|1049.6|1048.3|1049.2|1047.7|1
1649161520000|2022-04-05 12:25:20|1049.7|1048.2|1050.3|1048.8|1050.6|1049.1|1049.7|1048.2|9
1649161530000|2022-04-05 12:25:30|1050.6|1049.1|1050.3|1048.8|1050.6|1049.1|1050.3|1048.8|0
1649161540000|2022-04-05 12:25:40|1050.2|1048.7|1049.9|1048.9|1050.2|1048.9|1049.9|1048.7|0
1649161550000|2022-04-05 12:25:50|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|1051.1|1050.1|15
1649161560000|2022-04-05 12:26:00|1050.9|1050.3|1051.8|1050.3|1051.9|1051|1050.9|1050.3|5
1649161570000|2022-04-05 12:26:10|1051.6|1050.6|1051.8|1050.3|1051.8|1050.6|1051.6|1050.3|1
1649161580000|2022-04-05 12:26:20|1050.9|1050.1|1051.4|1049.9|1051.6|1050.3|1050.8|1049.9|5
1649161590000|2022-04-05 12:26:30|1051.5|1050|1051.5|1050|1051.5|1050|1051.4|1049.9|0
1649161600000|2022-04-05 12:26:40|1051.4|1049.9|1050.7|1049.2|1051.4|1049.9|1050.7|1049.2|1
1649161610000|2022-04-05 12:26:50|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|0
1649161620000|2022-04-05 12:27:00|1050.6|1049.6|1050.4|1049.8|1050.6|1049.9|1050.4|1049.6|0
1649161630000|2022-04-05 12:27:10|1050.5|1049.5|1050.1|1049.1|1050.5|1049.5|1050.1|1048.9|5
1649161640000|2022-04-05 12:27:20|1050|1049|1050.4|1048.9|1050.4|1049.4|1050|1048.9|1
1649161650000|2022-04-05 12:27:30|1050.1|1049.1|1049.4|1048.4|1050.3|1049.1|1049.2|1048.4|7
1649161660000|2022-04-05 12:27:40|1049.3|1048.3|1049.5|1048|1049.5|1048.3|1049.3|1048|0
1649161670000|2022-04-05 12:27:50|1049.1|1048.1|1049.4|1047.9|1049.4|1048.1|1049.1|1047.9|2
1649161690000|2022-04-05 12:28:10|||||||||2
1649161700000|2022-04-05 12:28:20|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|0
1649161710000|2022-04-05 12:28:30|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1
1649161730000|2022-04-05 12:28:50|1049.4|1048.8|1050.3|1048.8|1050.6|1049.1|1049.4|1048.8|1
1649161740000|2022-04-05 12:29:00|1050.4|1048.9|1050.6|1049.1|1050.6|1049.1|1050.4|1048.9|0
1649161750000|2022-04-05 12:29:10|1050.4|1049.4|1050.3|1048.8|1050.6|1049.6|1050.3|1048.8|0
1649161760000|2022-04-05 12:29:20|1050.5|1049|1050.6|1049.1|1050.7|1049.2|1050.5|1049|0
1649161770000|2022-04-05 12:29:30|1050.4|1048.9|1050.6|1049.6|1050.6|1049.6|1050.3|1048.8|1
1649161790000|2022-04-05 12:29:50|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|0
1649161800000|2022-04-05 12:30:00|1050.7|1049.7|1051.5|1050|1051.6|1050.1|1050.2|1049.4|1
1649161810000|2022-04-05 12:30:10|1051.2|1050.6|1051.2|1050.2|1052.1|1050.8|1051.2|1050.1|45
1649161820000|2022-04-05 12:30:20|1051.7|1050.3|1051.8|1050.3|1052|1050.6|1051.6|1050.3|5
1649161830000|2022-04-05 12:30:30|1051.9|1050.4|1051.4|1049.9|1052|1050.5|1051.4|1049.9|8
1649161840000|2022-04-05 12:30:40|1051.8|1050.3|1053.3|1052.3|1053.3|1052.3|1051.8|1050.3|12
1649161850000|2022-04-05 12:30:50|1053.6|1052.1|1053.2|1051.7|1053.6|1052.6|1053.2|1051.7|3
1649161860000|2022-04-05 12:31:00|1053.3|1051.8|1053.5|1052.5|1053.7|1052.5|1052.5|1051.7|5
1649161870000|2022-04-05 12:31:10|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|1053.4|1052.4|0
1649161890000|2022-04-05 12:31:30|1053.6|1052.1|1053.7|1052.2|1053.7|1052.2|1053.5|1052|4
1649161910000|2022-04-05 12:31:50|1053.4|1051.9|1053.7|1052.2|1053.7|1052.2|1053.1|1051.6|3
1649161920000|2022-04-05 12:32:00|1053.5|1052.5|1053.3|1052.7|1053.5|1052.7|1053.3|1052.5|0
1649161930000|2022-04-05 12:32:10|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1649161960000|2022-04-05 12:32:40|1054|1052.5|1054.6|1053.1|1054.9|1053.4|1053.4|1052.5|10
1649161970000|2022-04-05 12:32:50|1054.4|1053.8|1054.6|1053.1|1055.1|1054.1|1054|1053|2
1649161980000|2022-04-05 12:33:00|1054.4|1053.4|1054.5|1053|1055|1053.8|1054.4|1053|2
1649161990000|2022-04-05 12:33:10|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|1054.6|1053.1|0
1649162000000|2022-04-05 12:33:20|1054.4|1053.4|1054.4|1052.9|1054.5|1053.5|1053.6|1052.8|3
1649162020000|2022-04-05 12:33:40|1054.6|1053.1|1054.6|1053.1|1054.9|1053.6|1054.6|1053.1|0
1649162030000|2022-04-05 12:33:50|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|0
1649162040000|2022-04-05 12:34:00|1054.4|1052.9|1054.6|1053.1|1054.6|1053.1|1054.4|1052.9|0
1649162060000|2022-04-05 12:34:20|1054.5|1053|1053.9|1052.9|1054.5|1053.1|1053.6|1052.8|0
1649162080000|2022-04-05 12:34:40|1054.9|1053.4|1054.6|1053.1|1054.9|1053.5|1054.5|1053|1
1649162090000|2022-04-05 12:34:50|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1054.5|1053.5|1
1649162110000|2022-04-05 12:35:10|1054.6|1053.6|1054.5|1053|1054.6|1053.8|1054.2|1052.8|3
1649162120000|2022-04-05 12:35:20|1054.1|1053.1|1054.1|1053.1|1054.1|1053.1|1054.1|1052.6|0
1649162180000|2022-04-05 12:36:20|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|1053.9|1053.3|0
1649162200000|2022-04-05 12:36:40|1054.4|1052.9|1054.6|1053.1|1055.1|1053.8|1054.4|1052.9|2
1649162210000|2022-04-05 12:36:50|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|0
1649162220000|2022-04-05 12:37:00|1054.4|1052.9|1054.3|1052.8|1054.4|1052.9|1054.3|1052.8|0
1649162250000|2022-04-05 12:37:30|1054.1|1052.6|1052.2|1051.2|1054.1|1052.6|1052.2|1051.1|5
1649162260000|2022-04-05 12:37:40|1052.1|1051.1|1053.3|1051.8|1053.3|1051.8|1051.9|1051.1|1
1649162270000|2022-04-05 12:37:50|1053.5|1052|1054.3|1052.8|1054.3|1053|1053.5|1052|25
1649162280000|2022-04-05 12:38:00|1051.9|1050.4|1051.5|1050.5|1051.9|1050.5|1051.5|1050.3|10
1649162290000|2022-04-05 12:38:10|1051.3|1050.7|1051.4|1050.8|1052.2|1051.2|1051.3|1050.7|7
1649162300000|2022-04-05 12:38:20|1051.7|1050.2|1051.6|1050.1|1051.7|1050.2|1051.6|1050.1|4
1649162310000|2022-04-05 12:38:30|1051.7|1050.2|1051.1|1050.1|1051.7|1050.2|1051.1|1050.1|10
1649162330000|2022-04-05 12:38:50|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|16
1649162340000|2022-04-05 12:39:00|1051.7|1050.2|1052|1050.5|1052|1050.5|1051.7|1050.2|1
1649162350000|2022-04-05 12:39:10|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.4|1050.4|0
1649162360000|2022-04-05 12:39:20|1051.1|1050.5|1051.8|1050.3|1051.8|1050.5|1051.1|1050.2|50
1649162380000|2022-04-05 12:39:40|1052.3|1050.8|1052.2|1050.7|1052.3|1050.8|1052.2|1050.7|8
1649162390000|2022-04-05 12:39:50|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1649162400000|2022-04-05 12:40:00|1052.4|1050.9|1052.2|1050.7|1052.4|1050.9|1052.2|1050.7|1
1649162420000|2022-04-05 12:40:20|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|0
1649162450000|2022-04-05 12:40:50|||||||||1
1649162460000|2022-04-05 12:41:00|1052|1051.4|1053.3|1051.8|1053.3|1051.8|1052|1051.4|2
1649162470000|2022-04-05 12:41:10|1053.2|1051.7|1053.3|1051.8|1053.3|1051.8|1053.2|1051.7|0
1649162480000|2022-04-05 12:41:20|1052.8|1052.2|1053.4|1052.4|1053.4|1052.4|1052.8|1052|3
1649162490000|2022-04-05 12:41:30|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|0
1649162500000|2022-04-05 12:41:40|1054.2|1052.7|1054.7|1053.2|1054.8|1053.3|1054.2|1052.7|4
1649162510000|2022-04-05 12:41:50|1054.8|1053.7|1055|1053.5|1055|1053.7|1054.8|1053.3|13
1649162520000|2022-04-05 12:42:00|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|2
1649162530000|2022-04-05 12:42:10|1054.9|1053.9|1055|1054|1055|1054|1054.9|1053.9|0
1649162540000|2022-04-05 12:42:20|1054.9|1054.3|1055.1|1054.1|1055.1|1054.3|1054.9|1054.1|1
1649162560000|2022-04-05 12:42:40|1055|1054|1054.6|1053.1|1055|1054|1054.5|1053|5
1649162570000|2022-04-05 12:42:50|1054.4|1052.9|1054.1|1052.6|1054.4|1052.9|1053.9|1052.4|4
1649162580000|2022-04-05 12:43:00|1054|1052.5|1054|1052.5|1054.2|1052.7|1054|1052.5|0
1649162590000|2022-04-05 12:43:10|1053.9|1052.4|1053.8|1052.3|1053.9|1052.4|1053.8|1052.3|0
1649162600000|2022-04-05 12:43:20|1054|1052.5|1054.1|1052.6|1054.1|1052.6|1054|1052.5|0
1649162630000|2022-04-05 12:43:50|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|2
1649162640000|2022-04-05 12:44:00|1054|1053|1054.2|1052.7|1055.1|1054.1|1054|1052.6|1
1649162650000|2022-04-05 12:44:10|1054.1|1052.6|1053.6|1053|1054.3|1053|1053.6|1052.6|0
1649162660000|2022-04-05 12:44:20|1054||1054||1054||1054||1
1649162670000|2022-04-05 12:44:30|1054.3|1052.8|1054.3|1053.3|1054.3|1053.5|1054.1|1052.8|3
1649162680000|2022-04-05 12:44:40|1054.2|1053.2|1054.6|1054|1054.6|1054|1054|1053.2|1
1649162690000|2022-04-05 12:44:50|1054.5|1053.9|1054.5|1053.9|1055.1|1053.9|1054.5|1053.6|3
1649165400000|2022-04-05 13:30:00|1058.9|1057.4|1055.7|1054.2|1059.1|1058.4|1053.8|1052.4|296
1649165410000|2022-04-05 13:30:10|1055.6|1054.1|1057.1|1056.1|1057.8|1056.3|1054.8|1054.1|25
1649165420000|2022-04-05 13:30:20|1057.3|1055.8|1054.7|1054.1|1057.3|1056.7|1054.7|1053.9|12
1649165430000|2022-04-05 13:30:30|1054.4|1053.8|1052.2|1051.6|1054.9|1053.9|1052.1|1050.7|69
1649165440000|2022-04-05 13:30:40|1052.1|1051.5|1051.8|1051.2|1052.3|1051.6|1051|1049.5|17
1649165450000|2022-04-05 13:30:50|1051.9|1051.3|1052.1|1051.1|1052.2|1051.5|1051.4|1050.5|8
1649165460000|2022-04-05 13:31:00|1052.8|1052.2|1053.7|1053.1|1054.3|1053.5|1051.4|1050.5|15
1649165470000|2022-04-05 13:31:10|1053.6|1053|1055.5|1054.9|1056.2|1055.6|1053.6|1053|29
1649165480000|2022-04-05 13:31:20|1056.3|1055.3|1056.2|1054.7|1056.4|1055.6|1055.1|1054.1|14
1649165490000|2022-04-05 13:31:30|1055.9|1054.9|1055.9|1055.3|1057.1|1056.2|1055.3|1054.4|9
1649165500000|2022-04-05 13:31:40|1056.4|1055.4|1057.4|1056.8|1058.4|1057.3|1055.9|1055.1|15
1649165510000|2022-04-05 13:31:50|1057.5|1056.4|1059.3|1058.7|1059.6|1058.8|1057.5|1056.3|35
1649165520000|2022-04-05 13:32:00|1059.4|1058.8|1060.5|1059.9|1061.9|1061.1|1059.4|1058.6|80
1649165530000|2022-04-05 13:32:10|1060.4|1059.8|1060|1059.4|1061.1|1059.8|1059.8|1058.7|17
1649165540000|2022-04-05 13:32:20|1060.5|1059|1059.8|1059.2|1061|1060.2|1059.8|1058.6|19
1649165550000|2022-04-05 13:32:30|1060|1059|1060.9|1059.4|1060.9|1059.7|1059.7|1058.9|14
1649165560000|2022-04-05 13:32:40|1060.8|1059.3|1063.4|1062.4|1063.4|1062.6|1060.8|1059.3|42
1649165570000|2022-04-05 13:32:50|1063.3|1062.3|1065.2|1063.7|1065.7|1064.2|1062.9|1061.8|23
1649165580000|2022-04-05 13:33:00|1063.9|1063.3|1065.2|1064.2|1065.4|1064.2|1063.9|1063.1|18
1649165590000|2022-04-05 13:33:10|1065.6|1064.6|1065.4|1063.9|1066.1|1065.2|1064.4|1063.4|10
1649165600000|2022-04-05 13:33:20|1065.5|1064|1064.3|1063.3|1065.5|1064.2|1064.2|1063.3|22
1649165610000|2022-04-05 13:33:30|1064.1|1063.5|1063.5|1062.5|1064.3|1063.7|1062.9|1061.4|23
1649165620000|2022-04-05 13:33:40|1064.1|1062.6|1063.9|1062.9|1064.9|1063.4|1063.7|1062.6|15
1649165630000|2022-04-05 13:33:50|1063.8|1062.8|1064.2|1063.2|1064.3|1063.4|1063.3|1062.7|5
1649165640000|2022-04-05 13:34:00|1064.5|1063.6|1064.3|1063.3|1065.5|1064.5|1064.3|1063.3|14
1649165650000|2022-04-05 13:34:10|1064.2|1063.6|1065.2|1063.7|1065.3|1063.8|1064.2|1063.5|3
1649165660000|2022-04-05 13:34:20|1065.5|1064.2|1065.1|1063.6|1065.5|1064.6|1064.5|1063.6|17
1649165670000|2022-04-05 13:34:30|1064.7|1064.1|1066.2|1065.6|1066.4|1065.8|1064.7|1063.6|43
1649165680000|2022-04-05 13:34:40|1066.3|1065.7|1066|1065|1066.4|1065.8|1065.7|1064.6|7
1649165690000|2022-04-05 13:34:50|1065.7|1065.1|1065.4|1064.8|1066.1|1065.5|1065.2|1063.9|21
1649165700000|2022-04-05 13:35:00|1065.6|1064.6|1066|1065|1066.5|1065.6|1065.3|1064.1|58
1649165710000|2022-04-05 13:35:10|1065.7|1065.1|1068.2|1067.2|1068.5|1067.8|1065.7|1064.6|14
1649165720000|2022-04-05 13:35:20|1067.9|1067.3|1071.7|1071.1|1072.6|1071.6|1067.9|1067|34
1649165730000|2022-04-05 13:35:30|1071.8|1070.3|1071.7|1070.2|1072.3|1071.5|1071.2|1070.2|69
1649165740000|2022-04-05 13:35:40|1071.8|1070.3|1070|1069.4|1071.8|1071.1|1070|1069.2|23
1649165750000|2022-04-05 13:35:50|1069.9|1069.3|1071.5|1070.9|1071.6|1070.9|1069.9|1069.1|20
1649165760000|2022-04-05 13:36:00|1072.3|1071.7|1072.5|1071.5|1073.5|1072.4|1072.1|1071.5|32
1649165770000|2022-04-05 13:36:10|1072.2|1071.6|1068.6|1067.1|1072.3|1071.6|1068.6|1067.1|34
1649165780000|2022-04-05 13:36:20|1068.3|1067.3|1067.1|1066.1|1068.3|1067.3|1067|1066.1|50
1649165790000|2022-04-05 13:36:30|1067|1066|1066.2|1065.2|1067|1066.3|1066.1|1065.2|8
1649165800000|2022-04-05 13:36:40|1066|1065.6|1065.4|1064.4|1066|1065.6|1064.8|1064.1|15
1649165810000|2022-04-05 13:36:50|1065.8|1064.3|1065.3|1064.3|1066|1065.4|1065.2|1064.3|28
1649165820000|2022-04-05 13:37:00|1065.2|1064.2|1065.1|1064.1|1065.4|1064.6|1064.8|1064.1|12
1649165830000|2022-04-05 13:37:10|1065.4|1064.4|1064.2|1063.6|1065.5|1064.9|1064.1|1063.4|28
1649165840000|2022-04-05 13:37:20|1064.3|1063.7|1064.1|1063.5|1065.5|1064.5|1063.8|1063.1|30
1649165850000|2022-04-05 13:37:30|1064.4|1063.4|1063.7|1062.7|1064.9|1064|1063.7|1062.7|7
1649165860000|2022-04-05 13:37:40|1063.6|1063|1064.4|1063.8|1064.9|1063.8|1063.4|1062.8|5
1649165870000|2022-04-05 13:37:50|1064.3|1063.7|1063.6|1063|1064.4|1063.8|1063.6|1063|7
1649165880000|2022-04-05 13:38:00|1064.1|1063.5|1064.6|1064|1064.9|1064|1064|1063.1|22
1649165890000|2022-04-05 13:38:10|1064.5|1063.9|1064.4|1063.4|1064.5|1063.9|1064.2|1063.4|9
1649165900000|2022-04-05 13:38:20|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|1064.3|1063.7|0
1649165910000|2022-04-05 13:38:30|1064.2|1063.6|1062.9|1061.9|1064.2|1063.6|1062.9|1061.9|10
1649165920000|2022-04-05 13:38:40|1063|1062|1063.9|1062.9|1064|1063.1|1062.6|1061.8|6
1649165930000|2022-04-05 13:38:50|1063.5|1062.6|1062.1|1061.1|1063.8|1062.7|1061.7|1060.9|14
1649165940000|2022-04-05 13:39:00|1062|1061.4|1061.6|1060.6|1062.7|1061.8|1061.6|1060.6|17
1649165950000|2022-04-05 13:39:10|1061.5|1060.5|1061.9|1060.9|1062.1|1061.2|1061.5|1060.5|5
1649165960000|2022-04-05 13:39:20|1061.7|1061.1|1061.6|1060.6|1062.2|1061.1|1061.2|1060.5|13
1649165970000|2022-04-05 13:39:30|1061.2|1060.5|1061.6|1060.1|1061.9|1061.3|1061.1|1060.1|25
1649165980000|2022-04-05 13:39:40|1061.7|1060.2|1060.8|1059.3|1061.8|1060.9|1060.5|1059.3|30
1649165990000|2022-04-05 13:39:50|1060.4|1059.4|1059|1058|1060.4|1059.5|1058.7|1057.8|23
1649166000000|2022-04-05 13:40:00|1058.9|1057.9|1060.3|1058.8|1060.4|1059.7|1058.9|1057.9|13
1649166010000|2022-04-05 13:40:10|1060.4|1059.3|1062.2|1061.6|1062.3|1061.7|1060.4|1059.3|12
1649166020000|2022-04-05 13:40:20|1062.6|1061.5|1060.6|1059.1|1062.6|1061.5|1060.2|1059|11
1649166030000|2022-04-05 13:40:30|1060.1|1059.6|1060.9|1060.3|1061.4|1060.3|1060.1|1059.6|7
1649166040000|2022-04-05 13:40:40|1061.1|1060.1|1060.1|1058.6|1061.6|1060.3|1059.7|1058.5|9
1649166050000|2022-04-05 13:40:50|1059.4|1058.8|1058.6|1058|1059.5|1058.8|1058.6|1057.2|8
1649166060000|2022-04-05 13:41:00|1058.9|1057.9|1059.6|1059|1059.8|1059|1058.9|1057.9|11
1649166070000|2022-04-05 13:41:10|1060|1058.7|1059.1|1057.6|1060|1058.7|1059|1057.6|8
1649166080000|2022-04-05 13:41:20|1059.3|1058.5|1059.2|1057.7|1059.3|1058.5|1058.5|1057.3|5
1649166090000|2022-04-05 13:41:30|1059.3|1057.8|1059.7|1058.2|1059.7|1058.8|1058.5|1057.8|4
1649166100000|2022-04-05 13:41:40|1059.8|1058.3|1058.9|1057.4|1060|1058.8|1058.9|1057.4|2
1649166110000|2022-04-05 13:41:50|1058.6|1058|1058.7|1057.2|1058.9|1058|1058.4|1057.2|8
1649166120000|2022-04-05 13:42:00|1058.4|1057.8|1059.3|1058.3|1059.3|1058.3|1058.2|1057|13
1649166130000|2022-04-05 13:42:10|1059.7|1058.2|1058.8|1057.3|1059.8|1058.6|1058.8|1057.3|2
1649166140000|2022-04-05 13:42:20|1059.1|1057.8|1059.4|1057.9|1059.4|1058.3|1058.9|1057.8|2
1649166150000|2022-04-05 13:42:30|1059.5|1058|1057.3|1056.7|1059.5|1058.3|1057.3|1056.5|5
1649166160000|2022-04-05 13:42:40|1057.2|1056.6|1057.5|1056.5|1057.9|1056.7|1056.6|1055.6|7
1649166170000|2022-04-05 13:42:50|1057.8|1056.3|1057.1|1055.6|1057.9|1056.7|1056.9|1055.6|12
1649166180000|2022-04-05 13:43:00|1057.2|1055.7|1056.6|1056|1057.4|1056.1|1056.1|1055.4|8
1649166190000|2022-04-05 13:43:10|1057.2|1056.2|1056.7|1055.7|1057.2|1056.5|1056.5|1055.3|30
1649166200000|2022-04-05 13:43:20|1056.6|1055.6|1057|1056.4|1057.8|1057|1056.6|1055.6|17
1649166210000|2022-04-05 13:43:30|1057.2|1056.2|1058.3|1057.3|1058.4|1057.4|1057.2|1056.2|3
1649166220000|2022-04-05 13:43:40|1057.9|1056.9|1057.6|1057|1057.9|1057.1|1057.6|1056.8|5
1649166230000|2022-04-05 13:43:50|1057.5|1056.9|1057.7|1057.1|1057.7|1057.1|1057.5|1056.9|3
1649166240000|2022-04-05 13:44:00|1058|1057.4|1060|1058.5|1060|1059|1058|1057.4|28
1649166250000|2022-04-05 13:44:10|1060.3|1058.8|1060.1|1059.1|1060.4|1059.4|1059.8|1058.8|5
1649166260000|2022-04-05 13:44:20|1060.2|1059.2|1059.6|1058.6|1060.2|1059.3|1059.4|1058.4|4
1649166270000|2022-04-05 13:44:30|1059.2|1058.4|1059.7|1059.1|1059.7|1059.1|1059.2|1058.4|11
1649166280000|2022-04-05 13:44:40|1059.6|1058.6|1059.1|1058.5|1059.8|1058.6|1059|1058.1|30
1649166290000|2022-04-05 13:44:50|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|1059.3|1058.3|0
1649166300000|2022-04-05 13:45:00|1059.5|1058.5|1056.4|1054.9|1059.7|1058.8|1056.4|1054.9|31
1649166310000|2022-04-05 13:45:10|1056.2|1054.7|1053.9|1052.4|1056.2|1054.7|1053.6|1052.4|109
1649166320000|2022-04-05 13:45:20|1054|1052.5|1052.9|1052.3|1054|1052.7|1052.9|1052.1|8
1649166330000|2022-04-05 13:45:30|1052.8|1052.2|1052.4|1051.4|1052.9|1052.2|1051.7|1050.8|21
1649166340000|2022-04-05 13:45:40|1052.1|1051.5|1052.6|1051.6|1052.8|1052|1052|1051|8
1649166350000|2022-04-05 13:45:50|1052.5|1051.5|1053.2|1052.6|1053.4|1052.6|1052.5|1051.5|7
1649166360000|2022-04-05 13:46:00|1053.5|1052.5|1055.3|1053.8|1055.4|1053.9|1053.4|1052.4|15
1649166370000|2022-04-05 13:46:10|1055.1|1054.1|1056.5|1055|1056.6|1055.6|1055.1|1054.1|2
1649166380000|2022-04-05 13:46:20|1056.3|1055.7|1057.1|1056.5|1057.8|1056.5|1056.3|1055.7|10
1649166390000|2022-04-05 13:46:30|1057|1055.6|1057.4|1056.8|1058.2|1056.8|1057|1055.5|12
1649166400000|2022-04-05 13:46:40|1058.5|1057.5|1058.5|1057.5|1058.8|1058|1058.3|1057|4
1649166410000|2022-04-05 13:46:50|1058.8|1057.3|1059.1|1058.5|1060|1058.5|1058.8|1057.3|3
1649166420000|2022-04-05 13:47:00|1059.2|1058.2|1059.2|1058.6|1059.4|1058.6|1058.9|1057.6|57
1649166430000|2022-04-05 13:47:10|1059.3|1058.7|1059.1|1058.1|1059.4|1058.7|1058.8|1057.9|0
1649166440000|2022-04-05 13:47:20|1058.3|1057.3|1058.8|1057.3|1059.3|1058.1|1058.1|1057.3|4
1649166450000|2022-04-05 13:47:30|1058.4|1057.4|1059|1058.4|1059.2|1058.4|1058.4|1057.4|1
1649166460000|2022-04-05 13:47:40|1059.1|1058.1|1058.8|1057.3|1059.1|1058.4|1058.8|1057.3|4
1649166470000|2022-04-05 13:47:50|1059.2|1057.7|1058.9|1057.4|1059.2|1058.5|1058.8|1057.3|43
1649166480000|2022-04-05 13:48:00|1059|1057.5|1058.9|1057.9|1059.8|1058.8|1058.4|1056.9|17
1649166490000|2022-04-05 13:48:10|1059|1058|1059.3|1058.3|1059.3|1058.3|1058.6|1057.9|7
1649166510000|2022-04-05 13:48:30|1059.7|1059.1|1060.3|1058.8|1060.3|1059.1|1059.7|1058.8|3
1649166520000|2022-04-05 13:48:40|1060.1|1059.1|1060.1|1059.1|1061|1059.7|1060.1|1059.1|10
1649166530000|2022-04-05 13:48:50|1060.3|1058.8|1060.1|1058.6|1060.3|1059.2|1059.5|1058.5|2
1649166540000|2022-04-05 13:49:00|1060.2|1058.7|1059.6|1058.6|1060.2|1058.7|1058.6|1057.8|6
1649166550000|2022-04-05 13:49:10|1059.4|1058.8|1059.8|1058.8|1059.8|1058.8|1059.1|1058.3|7
1649166560000|2022-04-05 13:49:20|1059.6|1059|1060.6|1059.6|1060.8|1059.6|1059.5|1058.8|4
1649166570000|2022-04-05 13:49:30|||||||||50
1649166580000|2022-04-05 13:49:40|1060.5|1059.9|1060.5|1059.5|1060.5|1059.9|1059.5|1058.6|13
1649166590000|2022-04-05 13:49:50|1060.7|1059.2|1061.3|1060.3|1061.6|1060.3|1060.5|1059.2|11
1649166600000|2022-04-05 13:50:00|1061.5|1060.5|1060.2|1059.6|1061.7|1060.9|1060.1|1059.1|5
1649166610000|2022-04-05 13:50:10|1060.1|1059.5|1060.2|1059.2|1060.5|1059.5|1059.7|1058.9|21
1649166620000|2022-04-05 13:50:20|1059.7|1059.1|1059|1058|1059.8|1059.1|1058.3|1057.3|17
1649166630000|2022-04-05 13:50:30|1058.6|1057.5|1058.5|1057.5|1059|1058|1058.1|1057|1
1649166640000|2022-04-05 13:50:40|1058.2|1057.6|1059.2|1058.2|1059.5|1058.2|1058.2|1057.6|1
1649166650000|2022-04-05 13:50:50|1058.3|1057.7|1058.4|1057.8|1058.7|1057.8|1058.3|1057.6|13
1649166660000|2022-04-05 13:51:00|1059.2|1058.2|1057.7|1056.7|1059.4|1058.2|1056.2|1055.5|10
1649166670000|2022-04-05 13:51:10|1057.8|1057.2|1057.6|1057|1057.8|1057.2|1057.4|1056.4|13
1649166680000|2022-04-05 13:51:20|1057.4|1056.8|1058.5|1057.5|1058.5|1057.5|1057.4|1056.7|8
1649166690000|2022-04-05 13:51:30|1058.7|1057.2|1056.6|1055.6|1058.7|1057.2|1056.6|1055.6|101
1649166700000|2022-04-05 13:51:40|1055.9|1054.9|1056.7|1055.2|1056.8|1055.6|1055.8|1054.8|27
1649166710000|2022-04-05 13:51:50|1056.4|1055.4|1055.1|1054.1|1056.4|1055.4|1055.1|1054.1|4
1649166720000|2022-04-05 13:52:00|1054.8|1054.2|1054.5|1053.5|1054.8|1054.2|1054.1|1053.5|4
1649166730000|2022-04-05 13:52:10|1054.2|1053.6|1053.4|1052.4|1054.6|1053.6|1052.8|1052.2|30
1649166740000|2022-04-05 13:52:20|1053.3|1052.3|1053.1|1052.1|1053.7|1052.5|1052.7|1052|13
1649166750000|2022-04-05 13:52:30|1053.2|1052.2|1053.8|1052.8|1054.1|1053|1053.1|1052.2|8
1649166760000|2022-04-05 13:52:40|1053.6|1053|1053.5|1052.9|1055|1053.5|1053.5|1052.7|13
1649166770000|2022-04-05 13:52:50|1053.4|1052.4|1053.2|1052.2|1053.6|1052.4|1053|1052|5
1649166780000|2022-04-05 13:53:00|1053.3|1051.8|1053.2|1052.6|1053.5|1052.6|1052.8|1051.7|34
1649166790000|2022-04-05 13:53:10|1052.8|1052.2|1053.2|1052.6|1053.2|1052.6|1052.8|1051.8|5
1649166800000|2022-04-05 13:53:20|1053.6|1053|1053.3|1051.8|1053.6|1053|1053|1051.8|6
1649166810000|2022-04-05 13:53:30|1053|1052|1053.5|1052.5|1054|1053.4|1052.4|1051.8|15
1649166820000|2022-04-05 13:53:40|1052.6|1052|1054|1053|1054|1053|1052.6|1052|14
1649166830000|2022-04-05 13:53:50|1053.9|1052.9|1054|1053.4|1054.1|1053.4|1053.6|1052.3|4
1649166840000|2022-04-05 13:54:00|1054.7|1053.7|1055.5|1054.5|1055.8|1055.1|1054|1053.2|27
1649166850000|2022-04-05 13:54:10|1055.8|1054.8|1056.1|1054.6|1056.1|1054.8|1055.8|1054.6|0
1649166860000|2022-04-05 13:54:20|1055.8|1054.8|1056.1|1054.6|1056.7|1055.7|1055|1054|3
1649166870000|2022-04-05 13:54:30|1055.9|1054.9|1056.4|1055.4|1056.5|1055.5|1055.9|1054.8|1
1649166880000|2022-04-05 13:54:40|1056.3|1055.3|1055.8|1054.3|1056.5|1055.5|1055.5|1054.2|8
1649166890000|2022-04-05 13:54:50|1056.2|1054.7|1056.2|1055.6|1056.6|1055.6|1055.9|1054.7|0
1649166900000|2022-04-05 13:55:00|1056.3|1055.7|1057.6|1057|1058.2|1057|1056.3|1055.7|7
1649166910000|2022-04-05 13:55:10|1057.3|1056.3|1057.8|1056.8|1058.2|1057.3|1057.3|1056|3
1649166920000|2022-04-05 13:55:20|1057.9|1056.9|1057.8|1056.3|1058.2|1057.2|1057.6|1056.3|2
1649166930000|2022-04-05 13:55:30|1057.4|1056.8|1057.5|1056.5|1058.3|1057.3|1057.4|1056.4|5
1649166940000|2022-04-05 13:55:40|1057.3|1056.7|1057|1056.4|1057.4|1056.7|1056.7|1055.3|5
1649166950000|2022-04-05 13:55:50|1056.9|1056.3|1056.7|1056.1|1057.2|1056.6|1056.7|1056.1|2
1649166960000|2022-04-05 13:56:00|1056.9|1056.3|1057|1056.4|1057|1056.4|1056.9|1056.3|1
1649166970000|2022-04-05 13:56:10|1057.1|1056.1|1057|1056|1057.3|1056.4|1056.7|1055.8|6
1649166980000|2022-04-05 13:56:20|1056.9|1056.3|1056.9|1056.3|1057.8|1056.8|1056.9|1056.1|53
1649166990000|2022-04-05 13:56:30|1056.6|1055.9|1057|1056|1057.1|1056.3|1056.6|1055.5|2
1649167000000|2022-04-05 13:56:40|1057.1|1056.4|1057.8|1056.3|1057.8|1056.6|1057.1|1056|2
1649167010000|2022-04-05 13:56:50|1057.2|1056.6|1058|1056.5|1058|1056.6|1057.2|1056.4|1
1649167020000|2022-04-05 13:57:00|1057.8|1056.8|1058.7|1057.7|1058.7|1057.7|1057.8|1056.8|3
1649167030000|2022-04-05 13:57:10|1058.6|1057.6|1059.4|1058.4|1059.4|1058.4|1058.6|1057.6|7
1649167040000|2022-04-05 13:57:20|1059.2|1058.6|1058.6|1058|1059.3|1058.6|1058.6|1057.8|1
1649167050000|2022-04-05 13:57:30|1059.5||1059.5||1059.5||1059.5||0
1649167060000|2022-04-05 13:57:40|1059.3|1058.5|1059.3|1058.7|1059.4|1058.8|1059.3|1058.5|0
1649167070000|2022-04-05 13:57:50|1059.4|1058.8|1059.1|1058.5|1059.6|1059|1059.1|1058.4|4
1649167090000|2022-04-05 13:58:10|1059.5|1058.3|1060|1059|1060|1059|1059.1|1058.3|6
1649167100000|2022-04-05 13:58:20|1059.9|1059.3|1058.8|1058.2|1060|1059.3|1058.8|1058.1|6
1649167110000|2022-04-05 13:58:30|1058.5|1057.5|1057.7|1057.1|1058.5|1057.5|1057.7|1057.1|1
1649167120000|2022-04-05 13:58:40|1057.5|1056.5|1058.3|1057.3|1058.5|1057.7|1057.5|1056.5|7
1649167130000|2022-04-05 13:58:50|1058.5|1057.5|1056.9|1056.3|1058.5|1057.5|1056.9|1056.3|5
1649167140000|2022-04-05 13:59:00|1057.1|1056.1|1057.5|1056.5|1057.5|1056.5|1057.1|1056.1|0
1649167150000|2022-04-05 13:59:10|1057.4|1056.8|1056.7|1055.7|1057.5|1056.8|1056.7|1055.5|9
1649167160000|2022-04-05 13:59:20|1056.6|1056|1056.9|1055.9|1057.5|1056.5|1056.6|1055.7|8
1649167170000|2022-04-05 13:59:30|1056.6|1056|1056.6|1056|1056.9|1056|1056.5|1055.5|2
1649167180000|2022-04-05 13:59:40|1056.5|1055.9|1056.4|1055.4|1056.5|1055.9|1056.1|1055.4|5
1649167190000|2022-04-05 13:59:50|1056.8|1055.3|1056.8|1055.3|1056.8|1055.4|1056.4|1055.3|1
1649167200000|2022-04-05 14:00:00|1056.5|1055.5|1055.7|1055.1|1056.5|1055.5|1055.7|1055.1|5
1649167210000|2022-04-05 14:00:10|1055.8|1054.3|1054.8|1054.2|1055.8|1054.6|1054.8|1054.2|5
1649167220000|2022-04-05 14:00:20|1054.9|1054.3|1054|1053|1054.9|1054.3|1054|1053|3
1649167230000|2022-04-05 14:00:30|1053.8|1053.2|1054|1053|1054|1053.2|1053.6|1053|2
1649167240000|2022-04-05 14:00:40|1053.8|1053.2|1054|1053|1054.7|1053.9|1053.3|1052.7|99
1649167250000|2022-04-05 14:00:50|1053.6|1052.7|1052.7|1051.7|1054|1053.1|1052.5|1051.3|40
1649167260000|2022-04-05 14:01:00|1052.5|1051.9|1052.9|1051.4|1052.9|1052|1052.3|1051.3|3
1649167270000|2022-04-05 14:01:10|1052.7|1051.2|1052.1|1051.1|1052.7|1051.6|1052|1051.1|115
1649167280000|2022-04-05 14:01:20|1052|1051|1050.8|1049.8|1052|1051|1050.6|1049.7|140
1649167290000|2022-04-05 14:01:30|1050.9|1049.9|1048.6|1048|1051|1049.9|1048.6|1048|26
1649167300000|2022-04-05 14:01:40|1048.5|1047.9|1048.6|1047.1|1049|1048.2|1047.5|1046.5|20
1649167310000|2022-04-05 14:01:50|1048.7|1047.2|1048.1|1047.5|1049|1048.2|1048.1|1047.2|5
1649167320000|2022-04-05 14:02:00|1048.4|1047.4|1048.9|1047.4|1049.3|1048|1048.1|1047.4|13
1649167330000|2022-04-05 14:02:10|1049.7|1048.2|1050.9|1049.9|1050.9|1050.1|1049.3|1048.2|14
1649167340000|2022-04-05 14:02:20|1050.8|1050.2|1050.6|1049.6|1051.1|1050.3|1050.6|1049.4|8
1649167350000|2022-04-05 14:02:30|1050.5|1049.9|1050.9|1049.4|1051.2|1049.9|1050.2|1049.2|10
1649167360000|2022-04-05 14:02:40|1050.3|1049.7|1051.8|1051.2|1051.9|1051.2|1049.6|1048.6|9
1649167370000|2022-04-05 14:02:50|1051.9|1050.9|1051.5|1050.5|1051.9|1051|1051.3|1050.4|5
1649167380000|2022-04-05 14:03:00|1051.3|1050.7|1051.6|1050.6|1051.9|1050.9|1051.1|1050.3|22
1649167390000|2022-04-05 14:03:10|1051.5|1050.5|1051.6|1051|1051.6|1051|1051.1|1050.4|7
1649167400000|2022-04-05 14:03:20|1051.3|1050.7|1051.8|1051.2|1052.1|1051.2|1051.3|1050.7|4
1649167410000|2022-04-05 14:03:30|1051.5|1050.9|1049.3|1048.7|1051.6|1050.9|1049.3|1048.7|40
1649167420000|2022-04-05 14:03:40|1049.2|1048.6|1048.8|1047.3|1049.2|1048.6|1048.3|1047.3|7
1649167430000|2022-04-05 14:03:50|1048.5|1047.5|1048.6|1048|1049|1048|1048.3|1047.5|5
1649167440000|2022-04-05 14:04:00|1048.7|1048.1|1049.1|1048.1|1049.4|1048.7|1048.7|1047.9|3
1649167450000|2022-04-05 14:04:10|1049.4|1047.9|1048.7|1048.1|1049.6|1048.6|1048.7|1047.9|5
1649167460000|2022-04-05 14:04:20|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|1
1649167470000|2022-04-05 14:04:30|1048.5|1047.9|1048.8|1047.3|1048.8|1047.9|1047.9|1047|5
1649167480000|2022-04-05 14:04:40|1048.7|1047.7|1049.6|1048.6|1049.6|1048.6|1048.5|1047.7|3
1649167490000|2022-04-05 14:04:50|1049.4|1048.8|1048.2|1047.6|1049.4|1048.8|1048.1|1047.2|62
1649167500000|2022-04-05 14:05:00|1047.7|1047.1|1048.8|1047.8|1048.8|1047.8|1047.7|1046.9|14
1649167510000|2022-04-05 14:05:10|1048.9|1047.9|1048.3|1047.3|1048.9|1048|1048.1|1047.3|4
1649167520000|2022-04-05 14:05:20|1048.2|1047.2|1047.5|1046.9|1048.2|1047.5|1047.5|1046.9|8
1649167530000|2022-04-05 14:05:30|1047.7|1046.7|1047.7|1046.7|1048.3|1047.7|1047.6|1046.7|19
1649167540000|2022-04-05 14:05:40|1047.5|1046.9|1046.6|1046|1047.5|1046.9|1046.6|1045.6|10
1649167550000|2022-04-05 14:05:50|1046.4|1045.8|1047|1046.4|1047|1046.4|1046.2|1045.6|10
1649167560000|2022-04-05 14:06:00|1047.3|1046.7|1047.9|1046.9|1048.2|1047.3|1047|1046.1|13
1649167570000|2022-04-05 14:06:10|||||||||25
1649167580000|2022-04-05 14:06:20|1046.9|1046.3|1047.4|1046.4|1047.6|1046.8|1046.9|1046.3|7
1649167590000|2022-04-05 14:06:30|1047.1|1046.5|1047.4|1046.4|1047.4|1046.6|1047.1|1046.4|14
1649167600000|2022-04-05 14:06:40|1047.1|1046.5|1047.5|1046.5|1048.2|1047|1047.1|1046.3|4
1649167610000|2022-04-05 14:06:50|1047.6|1046.6|1047.4|1046.4|1047.7|1047.1|1047.1|1046.4|6
1649167620000|2022-04-05 14:07:00|1047.2|1046.6|1047.6|1047|1048|1047|1047.2|1046.2|11
1649167630000|2022-04-05 14:07:10|1047.4|1046.8|1046.1|1045.1|1047.4|1046.8|1046.1|1045.1|13
1649167640000|2022-04-05 14:07:20|1045.8|1045.2|1046.6|1045.6|1046.8|1045.9|1045.7|1044.9|2
1649167650000|2022-04-05 14:07:30|1046.5|1045.9|1046.6|1045.6|1046.6|1046|1046.4|1045.6|1
1649167660000|2022-04-05 14:07:40|1046.4|1045.4|1047.2|1046.6|1047.4|1046.6|1045.8|1045|10
1649167670000|2022-04-05 14:07:50|1048|1046.5|1047.1|1046.1|1048|1046.9|1046.9|1045.9|6
1649167680000|2022-04-05 14:08:00|1046.9|1046.3|1047.6|1046.6|1047.6|1046.6|1046.8|1046|8
1649167690000|2022-04-05 14:08:10|1047.3|1046.7|1049.7|1048.2|1049.7|1048.7|1047.3|1046.5|25
1649167700000|2022-04-05 14:08:20|1049.5|1048.5|1049.7|1048.2|1049.8|1049|1049.5|1048.2|5
1649167710000|2022-04-05 14:08:30|1049.4|1048.4|1049.5|1048.5|1049.7|1048.5|1049.2|1047.9|4
1649167720000|2022-04-05 14:08:40|1049.8|1048.8|1049.4|1047.9|1049.9|1048.9|1049.1|1047.9|20
1649167730000|2022-04-05 14:08:50|1049.2|1048.2|1049.4|1048.4|1049.4|1048.4|1049|1048.1|8
1649167740000|2022-04-05 14:09:00|1049.1|1048.5|1049.1|1048.1|1049.5|1048.5|1048.8|1048|5
1649167750000|2022-04-05 14:09:10|1048.9|1048.3|1048.9|1047.9|1048.9|1048.3|1048.3|1047.7|4
1649167760000|2022-04-05 14:09:20|1049|1048|1048.8|1048.2|1049.2|1048.2|1048.8|1047.7|7
1649167770000|2022-04-05 14:09:30|1049|1048|1048.6|1048|1049|1048.2|1048.6|1048|2
1649167780000|2022-04-05 14:09:40|||||||||3
1649167790000|2022-04-05 14:09:50|1048.4|1047.8|1048.9|1047.4|1048.9|1047.8|1047.8|1046.9|15
1649167800000|2022-04-05 14:10:00|1048.3|1047.3|1048.9|1047.9|1048.9|1047.9|1048.3|1047.2|2
1649167810000|2022-04-05 14:10:10|1049|1048.4|1048.3|1047.7|1049.3|1048.4|1048.3|1047.5|2
1649167820000|2022-04-05 14:10:20|1048.4|1047.4|1048.4|1047.4|1048.4|1047.5|1048.1|1047.2|4
1649167830000|2022-04-05 14:10:30|1048.2|1047.6|1049.1|1048.1|1049.1|1048.1|1048.2|1047.6|3
1649167840000|2022-04-05 14:10:40|1048.9|1048.3|1048.7|1048.1|1048.9|1048.3|1048.7|1048.1|0
1649167850000|2022-04-05 14:10:50|1049.1|1048.4|1050.2|1049.2|1050.2|1049.4|1049.1|1048.4|7
1649167860000|2022-04-05 14:11:00|1050.1|1049.1|1050.3|1049.3|1050.3|1049.3|1049.6|1048.6|8
1649167870000|2022-04-05 14:11:10|1050.1|1049.5|1050.2|1049.2|1050.2|1049.5|1049.9|1049|15
1649167880000|2022-04-05 14:11:20|1050.1|1049.5|1050|1049.4|1050.1|1049.5|1049.9|1049|3
1649167890000|2022-04-05 14:11:30|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|4
1649167900000|2022-04-05 14:11:40|1050.5|1049.5|1050.6|1049.6|1051|1050|1050.2|1049.4|17
1649167910000|2022-04-05 14:11:50|1050.7|1049.7|1051.5|1050|1051.6|1050.1|1050.4|1049.7|6
1649167920000|2022-04-05 14:12:00|1051.1|1050.5|1051.5|1050.5|1051.7|1050.9|1051.1|1050.5|7
1649167930000|2022-04-05 14:12:10|1052.3|1051.3|1052.3|1051.3|1052.3|1051.3|1052.2|1051.2|1
1649167940000|2022-04-05 14:12:20|1052.1|1051.5|1053.1|1052.5|1053.1|1052.5|1052.1|1051.5|6
1649167950000|2022-04-05 14:12:30|1053|1052.4|1053.8|1052.8|1053.9|1052.8|1052.9|1051.9|7
1649167960000|2022-04-05 14:12:40|1053.6|1052.6|1052.7|1052.1|1053.6|1052.6|1052.7|1052|3
1649167970000|2022-04-05 14:12:50|1052.9|1052.3|1053.1|1052.1|1053.1|1052.4|1052.8|1052|2
1649167980000|2022-04-05 14:13:00|1053|1052.4|1053.9|1053.3|1053.9|1053.3|1053|1052.4|5
1649167990000|2022-04-05 14:13:10|1054|1053.4|1054.8|1053.8|1054.8|1053.9|1053.7|1053.1|6
1649168000000|2022-04-05 14:13:20|1054.6|1054|1055.4|1053.9|1055.4|1054.1|1054.6|1053.9|3
1649168010000|2022-04-05 14:13:30|1055.2|1054.2|1055.3|1054.3|1055.3|1054.6|1055.2|1054.2|9
1649168020000|2022-04-05 14:13:40|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1
1649168030000|2022-04-05 14:13:50|1055.1|1054.5|1056|1055|1056.3|1055|1055.1|1054.5|72
1649168040000|2022-04-05 14:14:00|1055.8|1055.2|1056.4|1055.4|1056.5|1055.4|1055.6|1054.9|3
1649168050000|2022-04-05 14:14:10|1056.3|1055.7|1055.9|1054.9|1056.5|1055.7|1055.9|1054.8|3
1649168060000|2022-04-05 14:14:20|1055.4|1054.8|1055|1054|1055.4|1054.8|1054.8|1054|6
1649168070000|2022-04-05 14:14:30|1054.6|1053.3|1054.6|1054|1055.3|1054.2|1054.6|1053.3|4
1649168080000|2022-04-05 14:14:40|1054.5|1053.5|1054.1|1053.5|1054.5|1053.5|1054.1|1053.2|1
1649168090000|2022-04-05 14:14:50|1054.4|1053.4|1054.5|1053.5|1054.8|1054|1054.1|1053.2|3
1649168100000|2022-04-05 14:15:00|1054.3|1053.3|1053.5|1052.5|1054.3|1053.3|1053.1|1052.2|2
1649168110000|2022-04-05 14:15:10|1053.3|1052.7|1053.1|1052.5|1053.9|1053.2|1053.1|1052.4|2
1649168120000|2022-04-05 14:15:20|1053|1052.4|1054.9|1053.9|1055.1|1053.9|1053|1052|12
1649168130000|2022-04-05 14:15:30|1055|1053.5|1055.9|1054.4|1056.1|1055.1|1054.9|1053.5|3
1649168140000|2022-04-05 14:15:40|1055.5|1054.5|1056.3|1054.8|1056.3|1054.9|1055.1|1054.2|2
1649168150000|2022-04-05 14:15:50|1056|1055|1055.1|1054.1|1056|1055|1055.1|1054.1|8
1649168160000|2022-04-05 14:16:00|1055.3|1053.8|1054.5|1053|1055.3|1054|1054.1|1053|2
1649168170000|2022-04-05 14:16:10|1054.2|1053.2|1054.6|1053.6|1055.2|1054.2|1054.1|1053.1|6
1649168180000|2022-04-05 14:16:20|1054.5|1053.5|1055.1|1054.1|1055.1|1054.1|1054.5|1053.5|4
1649168190000|2022-04-05 14:16:30|1054.9|1054.3|1054.3|1053.7|1055.1|1054.3|1054.2|1053.4|0
1649168200000|2022-04-05 14:16:40|1055|1054|1054.9|1053.9|1055|1054|1054.8|1053.8|2
1649168210000|2022-04-05 14:16:50|1054.7|1054.1|1055.8|1054.3|1055.9|1054.5|1054.7|1053.9|1
1649168220000|2022-04-05 14:17:00|1055.5|1054.5|1054.5|1053.9|1055.6|1055|1054.5|1053.9|7
1649168230000|2022-04-05 14:17:10|1054.6|1053.6|1054.4|1053.8|1054.9|1054.2|1054.3|1053.5|0
1649168240000|2022-04-05 14:17:20|1054.3|1053.7|1054.6|1053.6|1055.3|1054.5|1054.3|1053.5|3
1649168250000|2022-04-05 14:17:30|1054.2|1053.7|1054.1|1053.5|1054.4|1053.7|1053.6|1052.8|7
1649168260000|2022-04-05 14:17:40|1053.9|1053.1|1054.2|1053.6|1054.5|1053.9|1053.6|1052.9|5
1649168270000|2022-04-05 14:17:50|1054.3|1053.2|1054.2|1053.6|1054.3|1053.6|1053.7|1053.1|4
1649168280000|2022-04-05 14:18:00|1054.4|1053.4|1053.3|1052.7|1054.4|1053.4|1053.3|1052.7|12
1649168290000|2022-04-05 14:18:10|1053.6|1052.6|1054.2|1053.6|1054.8|1053.8|1053.6|1052.6|4
1649168300000|2022-04-05 14:18:20|1054.3|1053.7|1054.2|1053.6|1054.3|1053.7|1054.2|1053.6|0
1649168310000|2022-04-05 14:18:30|1054.1|1053.5|1054.8|1054.2|1055.1|1054.2|1053.8|1053|8
1649168320000|2022-04-05 14:18:40|1054.6|1054|1055.3|1054.3|1055.3|1054.3|1054.6|1054|2
1649168330000|2022-04-05 14:18:50|1055.1|1054.5|1054.9|1053.9|1055.1|1054.5|1054.9|1053.9|1
1649168340000|2022-04-05 14:19:00|1054.6|1054|1054.3|1053.7|1054.6|1054|1054.3|1053.7|3
1649168350000|2022-04-05 14:19:10|1054.2|1053.2|1054.3|1053.7|1054.5|1053.7|1054|1052.9|3
1649168360000|2022-04-05 14:19:20|1054.2|1053.6|1053.9|1052.9|1054.2|1053.6|1053.9|1052.9|12
1649168370000|2022-04-05 14:19:30|1054.1|1053.1|1053.8|1053.2|1054.2|1053.6|1053.8|1053|2
1649168380000|2022-04-05 14:19:40|1053.9|1052.9|1054|1053.4|1054.1|1053.5|1053.7|1052.9|7
1649168390000|2022-04-05 14:19:50|1054.2|1053|1052.9|1051.9|1054.2|1053|1052.9|1051.9|2
1649168400000|2022-04-05 14:20:00|1052.8|1051.8|1052.4|1051.8|1052.8|1052|1052.4|1051.6|1
1649168410000|2022-04-05 14:20:10|1052.5|1051.9|1052.3|1051.3|1052.6|1052|1052.3|1051.3|2
1649168420000|2022-04-05 14:20:20|1052|1051.4|1051.7|1050.2|1052|1051.4|1051.1|1049.9|14
1649168430000|2022-04-05 14:20:30|1051.3|1050.3|1051.4|1050.4|1051.4|1050.7|1051|1050.1|3
1649168440000|2022-04-05 14:20:40|1051.1|1050.1|1050.7|1050.1|1051.1|1050.2|1050.7|1049.9|2
1649168450000|2022-04-05 14:20:50|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|2
1649168460000|2022-04-05 14:21:00|1050.6|1050|1050.9|1049.9|1051.3|1050.5|1050.6|1049.9|2
1649168470000|2022-04-05 14:21:10|1050.6|1050|1050.6|1050|1050.9|1050|1050.6|1049.8|1
1649168480000|2022-04-05 14:21:20|1050.5|1049.5|1049.8|1049.2|1050.5|1049.5|1049.8|1049.1|5
1649168490000|2022-04-05 14:21:30|1049.5|1048.9|1049.5|1048.9|1049.6|1049|1049.5|1048.9|1
1649168500000|2022-04-05 14:21:40|1049.4|1048.8|1049.1|1048.1|1049.4|1048.8|1048.8|1048|28
1649168510000|2022-04-05 14:21:50|1048.9|1048.5|1047.6|1046.6|1049.1|1048.5|1047|1046.2|20
1649168520000|2022-04-05 14:22:00|1047.8|1046.8|1047.8|1047.2|1048.4|1047.5|1047.7|1046.8|14
1649168530000|2022-04-05 14:22:10|1048|1047|1048.5|1047.5|1048.5|1047.5|1048|1047|5
1649168540000|2022-04-05 14:22:20|1048.6|1047.6|1048.3|1047.7|1048.6|1048|1048.3|1047.6|2
1649168550000|2022-04-05 14:22:30|1048.1|1047.5|1048.1|1047.1|1048.1|1047.5|1047.9|1047.1|8
1649168560000|2022-04-05 14:22:40|1047.8|1047.2|1048.8|1047.8|1048.8|1047.8|1047.7|1046.9|5
1649168570000|2022-04-05 14:22:50|1048.6|1048|1049.6|1049|1049.8|1049|1048.6|1048|3
1649168580000|2022-04-05 14:23:00|1049.4|1048.8|1049.1|1048.1|1049.4|1048.8|1048.8|1047.7|1
1649168590000|2022-04-05 14:23:10|1049.4|1048.8|1049.8|1048.8|1049.8|1048.8|1049.4|1048.7|6
1649168600000|2022-04-05 14:23:20|1049.6|1049|1048.9|1047.9|1049.8|1049|1048.8|1047.9|1
1649168610000|2022-04-05 14:23:30|1048.6|1047.6|1048.6|1048|1048.6|1048|1048.6|1047.6|1
1649168620000|2022-04-05 14:23:40|1049.4|1048.4|1048.6|1047.6|1049.4|1048.4|1048.3|1047.6|5
1649168630000|2022-04-05 14:23:50|1048.5|1047.5|1048.1|1047.5|1048.5|1047.7|1048.1|1047.5|2
1649168640000|2022-04-05 14:24:00|1048|1047|1047.7|1047.1|1048|1047.1|1047.5|1046.7|4
1649168650000|2022-04-05 14:24:10|1047.3|1046.3|1046.9|1046.3|1047.5|1046.7|1046.8|1045.8|4
1649168660000|2022-04-05 14:24:20|1047|1046|1046.6|1046|1047|1046|1046.5|1045.6|0
1649168670000|2022-04-05 14:24:30|1046.3|1045.6|1046|1045.4|1046.3|1045.7|1045.9|1045.2|5
1649168680000|2022-04-05 14:24:40|1045.9|1045.3|1043.8|1043.2|1045.9|1045.3|1043.8|1043|6
1649168690000|2022-04-05 14:24:50|1044|1043|1044.6|1043.6|1044.6|1043.6|1044|1042.9|3
1649168700000|2022-04-05 14:25:00|1044.8|1044|1044.5|1043.9|1045|1044|1044.5|1043.8|2
1649168710000|2022-04-05 14:25:10|1044.7|1043.7|1045.1|1044.5|1045.5|1044.5|1044.7|1043.7|12
1649168720000|2022-04-05 14:25:20|1045|1044.4|1044.6|1043.6|1045|1044.4|1044.3|1043.5|5
1649168730000|2022-04-05 14:25:30|1044.3|1043.7|1045.4|1044.4|1045.5|1044.5|1044.3|1043.5|7
1649168740000|2022-04-05 14:25:40|1045.3|1044.3|1045.6|1044.6|1045.6|1044.6|1045|1044.3|9
1649168750000|2022-04-05 14:25:50|1045.5|1044.5|1045.6|1044.6|1045.6|1044.6|1045.5|1044.5|0
1649168760000|2022-04-05 14:26:00|1046.1|1045|1046.2|1045.6|1046.5|1045.8|1045.7|1045|6
1649168770000|2022-04-05 14:26:10|1046.9|1045.9|1047|1046|1047.1|1046.1|1046.7|1045.9|5
1649168780000|2022-04-05 14:26:20|1046.4|1045.4|1047|1046.4|1047.1|1046.4|1046.4|1045.2|9
1649168790000|2022-04-05 14:26:30|1046.5|1045.5|1046.7|1045.2|1046.7|1045.5|1046.4|1045.2|6
1649168800000|2022-04-05 14:26:40|1046.4|1045.4|1047.4|1045.9|1047.4|1046.3|1046.4|1045.2|3
1649168810000|2022-04-05 14:26:50|1047.1|1046.5|1046.4|1045.4|1047.1|1046.5|1046.2|1045.2|4
1649168820000|2022-04-05 14:27:00|1045.9|1045.3|1046.7|1045.7|1046.7|1045.7|1045.8|1045.2|12
1649168830000|2022-04-05 14:27:10|1046.5|1045.9|1046.8|1045.3|1046.8|1045.9|1046|1044.8|6
1649168840000|2022-04-05 14:27:20|1045.8|1044.8|1046.4|1044.9|1046.4|1045|1045.6|1044.8|3
1649168850000|2022-04-05 14:27:30|1046|1045|1045.5|1044.5|1046|1045|1045.5|1044.5|2
1649168860000|2022-04-05 14:27:40|1046|1045|1046|1045|1046|1045|1046|1045|1
1649168870000|2022-04-05 14:27:50|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|0
1649168880000|2022-04-05 14:28:00|1046.2|1045.5|1046|1045|1046.3|1045.6|1046|1045|4
1649168890000|2022-04-05 14:28:10|1045.8|1045.2|1045.9|1045.3|1046.1|1045.3|1045.7|1045|6
1649168900000|2022-04-05 14:28:20|1045.7|1045.1|1047.3|1046.3|1047.4|1046.3|1045.6|1045|4
1649168910000|2022-04-05 14:28:30|1047.5|1046|1046.5|1045.9|1047.5|1046.1|1046.5|1045.5|4
1649168920000|2022-04-05 14:28:40|1046.7|1045.7|1047.8|1046.8|1048|1046.9|1046.7|1045.7|8
1649168930000|2022-04-05 14:28:50|1047.9|1046.9|1047.6|1047|1047.9|1047.1|1047.6|1046.9|34
1649168940000|2022-04-05 14:29:00|1048.1|1047.1|1048.8|1048.2|1049.3|1048.2|1048|1047.1|5
1649168950000|2022-04-05 14:29:10|1049.6|1049|1049.7|1048.7|1049.7|1049|1049.1|1048.5|2
1649168960000|2022-04-05 14:29:20|1050|1048.5|1050.3|1048.8|1050.4|1049.4|1049.7|1048.5|8
1649168970000|2022-04-05 14:29:30|1050.5|1049.3|1051|1050.4|1051.2|1050.6|1050|1048.8|4
1649168980000|2022-04-05 14:29:40|1051.1|1050.5|1051|1050.4|1051.3|1050.7|1050.5|1049.8|22
1649168990000|2022-04-05 14:29:50|1050.9|1050.3|1051.3|1050.3|1051.3|1050.3|1050.1|1049.1|7
1649169000000|2022-04-05 14:30:00|1051.5|1050|1051.1|1050.5|1051.5|1050.5|1050.6|1049.5|3
1649169010000|2022-04-05 14:30:10|1051.2|1050.6|1051|1050|1051.3|1050.7|1051|1050|13
1649169020000|2022-04-05 14:30:20|1051.3|1049.8|1050.5|1049.5|1051.3|1049.8|1050.5|1049.3|5
1649169030000|2022-04-05 14:30:30|1050.8|1049.3|1050.5|1049|1050.8|1049.3|1050.5|1049|0
1649169040000|2022-04-05 14:30:40|1049.8|1049.2|1049.6|1048.6|1049.8|1049.2|1049.6|1048.6|5
1649169050000|2022-04-05 14:30:50|1049.8|1048.8|1050.1|1048.6|1050.2|1049.2|1049.8|1048.6|6
1649169060000|2022-04-05 14:31:00|1049.8|1048.8|1050|1049|1050.1|1049.3|1049.8|1048.8|4
1649169070000|2022-04-05 14:31:10|1050.2|1048.7|1050|1049|1050.4|1049|1050|1048.7|1
1649169080000|2022-04-05 14:31:20|1049.9|1049.3|1050.8|1049.3|1050.8|1049.5|1049.9|1049|3
1649169090000|2022-04-05 14:31:30|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|2
1649169100000|2022-04-05 14:31:40|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|1050.3|1049.3|0
1649169110000|2022-04-05 14:31:50|1050.1|1049.5|1049.9|1048.9|1050.1|1049.5|1049.9|1048.9|2
1649169120000|2022-04-05 14:32:00|1049.8|1048.8|1049.8|1048.8|1050|1049.2|1049.8|1048.8|4
1649169140000|2022-04-05 14:32:20|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|21
1649169150000|2022-04-05 14:32:30|1049.6|1049|1050.1|1048.6|1050.1|1049|1049.6|1048.6|5
1649169160000|2022-04-05 14:32:40|1049.8|1048.8|1049|1048|1049.8|1048.8|1048.7|1048|9
1649169170000|2022-04-05 14:32:50|1049.3|1047.8|1049.6|1048.1|1049.6|1048.1|1049|1047.8|2
1649169180000|2022-04-05 14:33:00|1049.3|1048.3|1049.2|1048.2|1049.3|1048.3|1049|1047.8|1
1649169190000|2022-04-05 14:33:10|1049|1048.4|1048.2|1046.7|1049|1048.4|1047.8|1046.7|7
1649169200000|2022-04-05 14:33:20|1048.1|1046.6|1047.7|1046.7|1048.1|1046.9|1047.7|1046.6|0
1649169210000|2022-04-05 14:33:30|1047.3|1046.3|1047|1046.4|1047.3|1046.4|1047|1046.2|19
1649169220000|2022-04-05 14:33:40|1047.3|1046.3|1047.4|1046.8|1047.5|1046.8|1047.1|1046.3|3
1649169230000|2022-04-05 14:33:50|1047|1046.4|1046.9|1045.9|1047.1|1046.5|1046.7|1045.9|3
1649169240000|2022-04-05 14:34:00|1046.7|1046.1|1046.7|1046.1|1047.6|1046.6|1046.7|1045.9|2
1649169250000|2022-04-05 14:34:10|1047.2|1046.6|1046.7|1046.1|1047.7|1047|1046.7|1046.1|2
1649169260000|2022-04-05 14:34:20|1046.8|1045.8|1046.8|1045.8|1046.8|1046|1046.6|1045.7|3
1649169270000|2022-04-05 14:34:30|1047|1045.5|1047.6|1046.1|1047.6|1046.4|1046.8|1045.5|3
1649169280000|2022-04-05 14:34:40|1047|1046.4|1046.8|1045.3|1047|1046.4|1046.6|1045.3|11
1649169290000|2022-04-05 14:34:50|1046.5|1045.5|1043.6|1043|1046.5|1045.5|1043.6|1043|9
1649169300000|2022-04-05 14:35:00|1044.4|1043.4|1044.5|1043.9|1044.7|1044.1|1043.6|1043|10
1649169310000|2022-04-05 14:35:10|1044.7|1043.7|1044.5|1043.5|1044.8|1043.7|1044.5|1043.3|1
1649169320000|2022-04-05 14:35:20|1045|1044|1044.1|1043.5|1045|1044.1|1044.1|1043.5|4
1649169330000|2022-04-05 14:35:30|1043.8|1042.8|1044.1|1042.6|1044.2|1043.2|1043.4|1042.6|4
1649169340000|2022-04-05 14:35:40|1044.2|1043.2|1044.9|1044.3|1045|1044.3|1043.9|1043.2|9
1649169350000|2022-04-05 14:35:50|1044.2|1043.2|1044.1|1043.1|1044.6|1043.4|1043.7|1042.3|10
1649169360000|2022-04-05 14:36:00|1043.9|1043.3|1044|1042.5|1044|1043.4|1043.8|1042.5|5
1649169370000|2022-04-05 14:36:10|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|0
1649169380000|2022-04-05 14:36:20|1043.5|1042.9|1043|1042|1043.8|1043|1043|1041.8|7
1649169390000|2022-04-05 14:36:30|1043.3|1041.8|1041.9|1040.9|1043.3|1042|1041.6|1040.9|9
1649169400000|2022-04-05 14:36:40|1041.8|1041.2|1039.9|1039.3|1041.8|1041.2|1039.7|1039.1|22
1649169410000|2022-04-05 14:36:50|1040.1|1039.5|1038.8|1038.2|1040.1|1039.5|1038.4|1037.4|56
1649169420000|2022-04-05 14:37:00|1038.9|1038.3|1038.5|1037.9|1039.4|1038.7|1038.5|1037.9|40
1649169430000|2022-04-05 14:37:10|1038.6|1038|1039.2|1038.6|1039.6|1038.8|1038.5|1037.7|16
1649169440000|2022-04-05 14:37:20|1039.3|1038.7|1039.5|1038.9|1039.5|1038.9|1038.9|1038.1|21
1649169450000|2022-04-05 14:37:30|1039.6|1039|1038.6|1037.6|1039.6|1039|1038.6|1037.6|13
1649169460000|2022-04-05 14:37:40|1038.5|1037.9|1038|1037.4|1039|1038|1037.8|1037.2|54
1649169470000|2022-04-05 14:37:50|1037.9|1037.3|1039.7|1038.2|1039.7|1038.4|1037.6|1037|22
1649169480000|2022-04-05 14:38:00|1039.5|1038.5|1038.6|1038|1039.7|1038.6|1038.4|1037.4|5
1649169490000|2022-04-05 14:38:10|1038.5|1037.9|1038.4|1037.8|1038.9|1038.3|1038.2|1037.5|91
1649169500000|2022-04-05 14:38:20|1038.2|1037.6|1038.6|1038|1038.8|1038.2|1037.8|1037.1|38
1649169510000|2022-04-05 14:38:30|1038.4|1037.8|1037.8|1037.2|1038.6|1038|1037.6|1037|9
1649169520000|2022-04-05 14:38:40|1037.3|1036.7|1037.1|1036.5|1037.3|1036.7|1037.1|1036.5|63
1649169530000|2022-04-05 14:38:50|1037.2|1036.6|1036.5|1035.5|1037.3|1036.7|1036.3|1035.3|16
1649169540000|2022-04-05 14:39:00|1036.4|1035.8|1037|1036|1037.1|1036.5|1036.3|1035.5|19
1649169550000|2022-04-05 14:39:10|1037.1|1036.1|1036.8|1036.2|1037.1|1036.5|1036.6|1036|6
1649169560000|2022-04-05 14:39:20|1036.9|1036.3|1036.5|1035.9|1037|1036.4|1036.5|1035.9|20
1649169570000|2022-04-05 14:39:30|1036.3|1035.7|1036.9|1035.9|1037|1036|1036.2|1035.6|16
1649169580000|2022-04-05 14:39:40|1036.6|1036|1037|1036.4|1037|1036.4|1036.6|1036|3
1649169590000|2022-04-05 14:39:50|1036.9|1036.3|1036.7|1036.1|1036.9|1036.3|1036.7|1036.1|43
1649169600000|2022-04-05 14:40:00|1036.5|1035.9|1037|1036|1037|1036|1036.2|1035.6|15
1649169610000|2022-04-05 14:40:10|1036.7|1036.1|1037|1036|1037.1|1036.1|1036.7|1036|1
1649169620000|2022-04-05 14:40:20|1036.6|1036.1|1036.8|1035.8|1036.9|1036.1|1036.6|1035.7|2
1649169630000|2022-04-05 14:40:30|1036.7|1035.7|1036.7|1036.1|1036.7|1036.1|1036.3|1035.3|4
1649169640000|2022-04-05 14:40:40|1036.9|1035.9|1037|1036|1037|1036.4|1036.7|1035.9|6
1649169650000|2022-04-05 14:40:50|1036.8|1036.2|1037.1|1036.1|1037.1|1036.4|1036.8|1035.9|3
1649169660000|2022-04-05 14:41:00|1036.8|1036.2|1036.5|1035.5|1037|1036.2|1036.5|1035.5|10
1649169670000|2022-04-05 14:41:10|1036.2|1035.6|1036.1|1035.5|1036.2|1035.6|1036.1|1035.5|0
1649169680000|2022-04-05 14:41:20|1036.2|1035.2|1037|1036.4|1037|1036.4|1036|1035.2|17
1649169690000|2022-04-05 14:41:30|1037.1|1036.5|1038.6|1038|1038.6|1038|1037.1|1036.5|44
1649169700000|2022-04-05 14:41:40|1038.7|1038.1|1039|1038|1039.1|1038.3|1038.5|1037.6|31
1649169710000|2022-04-05 14:41:50|1038.9|1038.3|1039.8|1038.8|1039.8|1038.8|1038.9|1038.3|5
1649169720000|2022-04-05 14:42:00|1039.5|1038.9|1039.2|1038.6|1039.7|1039|1039.2|1038.3|6
1649169730000|2022-04-05 14:42:10|1039.1|1038.5|1040.1|1039.5|1040.2|1039.5|1038.9|1038.3|6
1649169740000|2022-04-05 14:42:20|1040.6|1040|1040.8|1039.8|1040.8|1040|1040.5|1039.8|7
1649169750000|2022-04-05 14:42:30|1040.6|1040|1040.2|1039.6|1040.6|1040|1040.2|1039.4|2
1649169760000|2022-04-05 14:42:40|1040.3|1039.7|1040.1|1039.5|1041.6|1040.8|1040.1|1039.5|13
1649169770000|2022-04-05 14:42:50|1039.9|1039.3|1039.2|1038.2|1039.9|1039.3|1039.1|1038.2|5
1649169780000|2022-04-05 14:43:00|1039.1|1038.1|1039|1038|1040.2|1038.8|1038.9|1038|14
1649169790000|2022-04-05 14:43:10|1038.9|1038.3|1039|1038|1039|1038.3|1038.8|1038|0
1649169800000|2022-04-05 14:43:20|1038.9|1038.3|1039.9|1039.3|1040.1|1039.5|1038.9|1038.3|14
1649169810000|2022-04-05 14:43:30|1040|1039|1039.8|1038.3|1040|1039.1|1039.2|1038.3|6
1649169820000|2022-04-05 14:43:40|1039.3|1038.7|1039|1038|1039.3|1038.7|1038.7|1037.9|4
1649169830000|2022-04-05 14:43:50|1038.8|1037.8|1039.1|1038.1|1039.3|1038.3|1038.8|1037.8|6
1649169840000|2022-04-05 14:44:00|1039.2|1038.2|1038.4|1037.8|1039.4|1038.5|1038.4|1037.8|1
1649169850000|2022-04-05 14:44:10|1038.1|1037.5|1036.5|1035.9|1038.1|1037.5|1036.3|1035.5|192
1649169860000|2022-04-05 14:44:20|1036.8|1036.2|1037.1|1036.5|1037.1|1036.5|1036.8|1036.2|0
1649169870000|2022-04-05 14:44:30|1037.3|1036.7|1037.2|1036.2|1037.6|1036.7|1037.2|1036|7
1649169880000|2022-04-05 14:44:40|1036.9|1036.3|1037|1036|1037.7|1036.5|1036.2|1035.5|10
1649169890000|2022-04-05 14:44:50|1037.3|1035.8|1036.5|1035.5|1037.3|1036|1036.1|1035.5|55
1649169900000|2022-04-05 14:45:00|1036.6|1035.6|1036.6|1035.6|1036.6|1035.7|1036.1|1035.5|10
1649169910000|2022-04-05 14:45:10|1036.4|1035.8|1036.5|1035.5|1036.5|1035.8|1036.4|1035.5|2
1649169920000|2022-04-05 14:45:20|1036.4|1035.4|1036.1|1035.1|1036.7|1035.7|1035.9|1034.9|29
1649169930000|2022-04-05 14:45:30|1035.8|1034.3|1034.1|1033.5|1035.8|1034.3|1034|1033.2|21
1649169940000|2022-04-05 14:45:40|1034.3|1033.3|1034.8|1033.8|1034.9|1034.1|1034.1|1033.1|10
1649169950000|2022-04-05 14:45:50|1034.9|1033.9|1034.9|1034.3|1035.5|1034.5|1034.6|1033.8|9
1649169960000|2022-04-05 14:46:00|1034.6|1034|1034.6|1034|1034.8|1034|1034.1|1033.4|14
1649169970000|2022-04-05 14:46:10|1034.5|1033.9|1033.8|1033.2|1034.5|1033.9|1033.8|1033.2|6
1649169980000|2022-04-05 14:46:20|1033.9|1033.3|1034.6|1034|1034.9|1034|1033.9|1033.1|6
1649169990000|2022-04-05 14:46:30|1034.2|1033.2|1034.8|1033.3|1034.8|1033.3|1034.2|1033.2|5
1649170000000|2022-04-05 14:46:40|1034.5|1033.9|1034.4|1033.8|1034.9|1033.9|1034.4|1033.4|1
1649170010000|2022-04-05 14:46:50|1034.3|1033.7|1034.6|1033.6|1034.7|1034|1034.3|1033.6|5
1649170020000|2022-04-05 14:47:00|1034.7|1033.7|1035.4|1034.4|1035.4|1034.4|1034.6|1033.7|7
1649170030000|2022-04-05 14:47:10|1035.7|1034.2|1034.9|1034.3|1035.8|1034.8|1034.9|1034.1|2
1649170040000|2022-04-05 14:47:20|1035.6|1035|1035.7|1035.1|1035.7|1035.1|1035.6|1035|10
1649170050000|2022-04-05 14:47:30|1035.8|1035.2|1036.1|1035.5|1036.2|1035.5|1035.8|1035.2|14
1649170060000|2022-04-05 14:47:40|1036|1035.4|1035.6|1035|1036|1035.4|1035.6|1035|3
1649170070000|2022-04-05 14:47:50|1035.5|1034.9|1035.7|1035.1|1035.9|1035.3|1035.5|1034.9|9
1649170080000|2022-04-05 14:48:00|1035.8|1034.8|1034.7|1033.7|1035.8|1035|1034.4|1033.5|12
1649170090000|2022-04-05 14:48:10|1035|1033.5|1035.2|1034.2|1035.2|1034.4|1034.6|1033.5|5
1649170100000|2022-04-05 14:48:20|1035|1034.4|1035|1034|1035.3|1034.5|1035|1034|12
1649170110000|2022-04-05 14:48:30|1035.2|1033.7|1035.2|1034.2|1035.2|1034.2|1035.1|1033.7|5
1649170120000|2022-04-05 14:48:40|1035.1|1034.1|1035|1034|1035.5|1034.6|1035|1034|3
1649170130000|2022-04-05 14:48:50|1034.8|1034.2|1034.6|1034|1034.8|1034.2|1034.6|1034|2
1649170140000|2022-04-05 14:49:00|1035.5|1034.5|1035.9|1034.4|1035.9|1034.5|1035.5|1034|3
1649170150000|2022-04-05 14:49:10|1035.7|1034.7|1036.5|1035|1036.6|1035.6|1035.6|1034.7|19
1649170160000|2022-04-05 14:49:20|1036.3|1035.3|1036.5|1035|1036.6|1035.5|1035.9|1035|3
1649170170000|2022-04-05 14:49:30|1036|1035.4|1035.5|1034.9|1036|1035.4|1035.5|1034.9|5
1649170180000|2022-04-05 14:49:40|1035.6|1035|1035.3|1034.3|1035.8|1035.1|1035.2|1034.2|7
1649170190000|2022-04-05 14:49:50|1035.6|1034.1|1035.9|1035.3|1035.9|1035.3|1035.4|1034.1|8
1649170200000|2022-04-05 14:50:00|1036.1|1034.6|1035.8|1034.3|1036.1|1034.6|1035.2|1034.1|15
1649170210000|2022-04-05 14:50:10|1035.5|1034.9|1035.6|1034.6|1035.6|1034.9|1035|1034.4|8
1649170220000|2022-04-05 14:50:20||1035||1035||1035||1035|2
1649170230000|2022-04-05 14:50:30|1035.5|1034.9|1036|1035|1036|1035.3|1035.2|1034.5|4
1649170240000|2022-04-05 14:50:40|1035.9|1035.3|1036.4|1035.4|1036.6|1035.4|1035.9|1035|6
1649170250000|2022-04-05 14:50:50|1036.5|1035.5|1036.8|1036.2|1036.8|1036.2|1036.4|1035.1|12
1649170260000|2022-04-05 14:51:00|1036.6|1036|1036.5|1035.5|1036.6|1036|1036.4|1035.5|5
1649170270000|2022-04-05 14:51:10|1036.2|1035|1036.8|1035.3|1036.8|1035.9|1036.2|1034.9|8
1649170280000|2022-04-05 14:51:20|1036.5|1035.5|1036.3|1034.8|1036.8|1035.8|1036.1|1034.8|3
1649170290000|2022-04-05 14:51:30|1036|1035|1035.8|1034.8|1036|1035.1|1035.6|1034.7|1
1649170300000|2022-04-05 14:51:40|1036|1035|1035.5|1034.5|1036.3|1035.6|1035.4|1034.5|8
1649170310000|2022-04-05 14:51:50|1035.6|1034.1|1036|1035|1036.1|1035|1035|1034.1|11
1649170320000|2022-04-05 14:52:00|1036.2|1034.7|1036.3|1035.3|1036.3|1035.4|1035.8|1034.7|4
1649170330000|2022-04-05 14:52:10|1036.2|1035.2|1036.3|1035.3|1036.4|1035.3|1035.8|1034.9|4
1649170340000|2022-04-05 14:52:20|1036.2|1035.2|1035.5|1034.5|1036.3|1035.4|1035|1034.2|9
1649170350000|2022-04-05 14:52:30|1035.7|1034.9|1035.5|1034.5|1035.7|1034.9|1035|1034|23
1649170360000|2022-04-05 14:52:40|1035.2|1034.2|1035.2|1034.2|1035.3|1034.3|1035.2|1034.2|1
1649170370000|2022-04-05 14:52:50|1035.3|1034.3|1035.4|1034.8|1035.5|1034.8|1035.3|1034.3|1
1649170380000|2022-04-05 14:53:00|1035.5|1034.9|1035.1|1034.1|1035.5|1034.9|1035|1034.1|3
1649170390000|2022-04-05 14:53:10|1035.2|1034.6|1035.9|1035.3|1035.9|1035.3|1035.2|1034.6|21
1649170400000|2022-04-05 14:53:20|1036.4|1035.4|1036.4|1035.4|1036.8|1035.6|1036.1|1035.2|8
1649170410000|2022-04-05 14:53:30|1036.6|1036|1036.8|1035.3|1036.8|1036|1035.9|1035.3|8
1649170420000|2022-04-05 14:53:40|1036.5|1035.9|1036.8|1035.3|1036.8|1035.9|1036.5|1035.3|1
1649170430000|2022-04-05 14:53:50|1036.5|1035.5|1038.4|1037.4|1038.6|1037.5|1036.5|1035.5|61
1649170440000|2022-04-05 14:54:00|1038.2|1037.6|1038.2|1037.2|1039.3|1037.9|1038.2|1037|3
1649170450000|2022-04-05 14:54:10|1038.4|1037.6|1039.3|1038.3|1039.3|1038.5|1038.4|1037.3|22
1649170460000|2022-04-05 14:54:20|1039.1|1038.5|1039.3|1038.3|1039.6|1038.5|1038.7|1037.3|8
1649170470000|2022-04-05 14:54:30|1039.2|1038.2|1038.4|1037.8|1039.3|1038.3|1038.2|1037.3|8
1649170480000|2022-04-05 14:54:40|1038.5|1037.5|1038.9|1037.4|1038.9|1037.8|1038.4|1037.4|3
1649170490000|2022-04-05 14:54:50|1039|1038|1039|1038|1039|1038|1038.8|1037.8|17
1649170500000|2022-04-05 14:55:00|1039.3|1037.5|1038.8|1037.8|1039.3|1037.9|1038.8|1037.5|5
1649170510000|2022-04-05 14:55:10|1039.1|1037.6|1039.1|1038.1|1039.1|1038.4|1038.8|1037.6|6
1649170520000|2022-04-05 14:55:20|1039.3|1038.3|1039|1037.5|1039.3|1038.3|1038.6|1037.5|8
1649170530000|2022-04-05 14:55:30|1039.1|1037.6|1039.2|1038.2|1039.2|1038.5|1039|1037.6|10
1649170540000|2022-04-05 14:55:40|1039.1|1038.5|1039.2|1038.2|1039.3|1038.5|1039|1038.2|2
1649170550000|2022-04-05 14:55:50|1039.1|1038.5|1039.3|1037.8|1039.3|1038.5|1038.4|1037.5|10
1649170560000|2022-04-05 14:56:00|1039|1038|1039|1038|1039.4|1038.5|1038.8|1037.8|5
1649170570000|2022-04-05 14:56:10|1039.5|1038.5|1039.1|1038.1|1039.5|1038.8|1039|1037.9|62
1649170580000|2022-04-05 14:56:20|1038.6|1038|1037.6|1037|1038.6|1038|1037.6|1037|16
1649170590000|2022-04-05 14:56:30|1038|1037.5|1038.2|1037.2|1038.2|1037.5|1038|1037.2|6
1649170600000|2022-04-05 14:56:40|1038.4|1037.4|1038.4|1037.4|1038.7|1037.7|1038.4|1037.4|53
1649170610000|2022-04-05 14:56:50|1038.1|1037.5|1037.7|1036.7|1038.2|1037.5|1037.7|1036.5|4
1649170620000|2022-04-05 14:57:00|1038|1036.5|1038|1036.5|1038.2|1037|1037.7|1036.5|2
1649170630000|2022-04-05 14:57:10|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|0
1649170640000|2022-04-05 14:57:20|1036.7|1036.1|1036.9|1036.3|1036.9|1036.3|1036.6|1036|9
1649170650000|2022-04-05 14:57:30|1037|1036.4|1036.9|1036.3|1037.2|1036.4|1036.9|1036.2|0
1649170660000|2022-04-05 14:57:40|1037.2|1036.2|1038|1037|1038|1037|1037.2|1036.2|5
1649170670000|2022-04-05 14:57:50|1037.9|1037.4|1038.4|1037.8|1038.5|1037.8|1037.7|1036.3|4
1649170680000|2022-04-05 14:58:00|1038|1036.5|1038|1037|1038|1037|1037.8|1036.5|3
1649170690000|2022-04-05 14:58:10|1038.1|1037.4|1039.1|1037.6|1039.2|1038.3|1038.1|1037.1|10
1649170700000|2022-04-05 14:58:20|1038.8|1037.8|1039.3|1038.3|1039.4|1038.7|1038.8|1037.8|2
1649170710000|2022-04-05 14:58:30|1039.5|1038|1039.5|1038.5|1039.5|1038.7|1039.2|1037.9|5
1649170720000|2022-04-05 14:58:40|1039.3|1038.7|1039|1038|1039.5|1038.7|1038.9|1038|3
1649170730000|2022-04-05 14:58:50|1039.1|1038.1|1038.9|1038.3|1039.5|1038.7|1038.9|1038|5
1649170740000|2022-04-05 14:59:00|1038.8|1038.2|1038.9|1038.3|1038.9|1038.3|1038.8|1038.2|2
1649170750000|2022-04-05 14:59:10|1038.8|1038.2|1038.8|1038.2|1038.9|1038.3|1038.8|1038.2|0
1649170760000|2022-04-05 14:59:20|1039.5|1038|1039.3|1038.7|1039.5|1038.8|1039.3|1038|8
1649170770000|2022-04-05 14:59:30|1039.2|1038.3|1039.1|1038.5|1039.5|1038.7|1039.1|1038.2|10
1649170780000|2022-04-05 14:59:40|1039.3|1038.3|1039.4|1038.8|1039.5|1038.8|1039.1|1038.2|2
1649170790000|2022-04-05 14:59:50|1039.5|1038.5|1038.7|1037.7|1039.5|1038.5|1038.7|1037.7|18
1649170800000|2022-04-05 15:00:00|1038.9|1037.4|1038.1|1037.5|1038.9|1037.9|1037.8|1037|16
1649170810000|2022-04-05 15:00:10|1038.2|1037.2|1037.2|1036.2|1038.2|1037.2|1037.2|1036.2|0
1649170820000|2022-04-05 15:00:20|1037.1|1036.1|1036.6|1035.6|1037.1|1036.3|1036.6|1035.6|0
1649170830000|2022-04-05 15:00:30|1036.7|1035.7|1036.1|1035.1|1036.7|1035.8|1036|1035.1|1
1649170840000|2022-04-05 15:00:40|1036|1035.4|1036|1035|1036.1|1035.4|1036|1035|2
1649170850000|2022-04-05 15:00:50|1034.8|1034.2|1035.2|1034.2|1035.7|1034.8|1034.8|1034|17
1649170860000|2022-04-05 15:01:00|1034.9|1034.3|1036.1|1035.1|1036.8|1035.8|1034.9|1034.3|11
1649170870000|2022-04-05 15:01:10|1036|1035|1036.6|1035.1|1036.6|1035.1|1036|1035|2
1649170880000|2022-04-05 15:01:20|1036.3|1035.3|1035.6|1035|1036.3|1035.3|1035.6|1035|0
1649170890000|2022-04-05 15:01:30|||||||||1
1649170900000|2022-04-05 15:01:40|1037.1|1036.1|1036.7|1035.7|1037.3|1036.1|1036.5|1035.5|3
1649170910000|2022-04-05 15:01:50|1036.6|1036|1036.5|1035.5|1036.8|1036|1036.5|1035.5|1
1649170920000|2022-04-05 15:02:00|1036.4|1035.4|1037|1036|1037|1036.1|1036.4|1035.3|7
1649170930000|2022-04-05 15:02:10|1037.8|1036.4|1036.6|1036|1037.9|1036.5|1036.5|1035.5|9
1649170940000|2022-04-05 15:02:20|1036.7|1035.7|1037|1036|1037.3|1036.3|1036.6|1035.7|3
1649170950000|2022-04-05 15:02:30|1037.3|1036.4|1037.5|1036.5|1037.5|1036.7|1037.3|1036.4|22
1649170960000|2022-04-05 15:02:40|1037.3|1036.7|1037.2|1036.6|1037.3|1036.7|1037.2|1036.6|1
1649170970000|2022-04-05 15:02:50|1036.6|1035.6|1036.1|1035.5|1036.6|1035.7|1035.6|1034.6|4
1649170980000|2022-04-05 15:03:00|1036.2|1035.6|1037.1|1036.5|1037.3|1036.5|1036.2|1035.2|2
1649170990000|2022-04-05 15:03:10|1036.8|1036.2|1037.5|1036|1037.5|1036.2|1036.7|1035.8|2
1649171000000|2022-04-05 15:03:20|1038|1037.4|1037.6|1036.6|1038.2|1037.4|1037.6|1036.6|15
1649171010000|2022-04-05 15:03:30|1037.4|1036.8|1037.5|1036.9|1037.5|1036.9|1037.3|1036.5|2
1649171020000|2022-04-05 15:03:40|1038.2|1037.2|1039.1|1037.6|1039.1|1038.2|1037.7|1036.7|13
1649171030000|2022-04-05 15:03:50|1039|1038|1038.8|1038.2|1039|1038.2|1038.8|1037.9|2
1649171040000|2022-04-05 15:04:00|1039.1|1038.5|1039.3|1037.8|1039.4|1038.7|1039|1037.8|6
1649171050000|2022-04-05 15:04:10|1039.2|1038.2|1039.1|1038.1|1039.5|1038.7|1038.9|1038|19
1649171060000|2022-04-05 15:04:20|1039.2|1038.6|1039.3|1037.8|1039.4|1038.6|1039.2|1037.8|4
1649171070000|2022-04-05 15:04:30|1039|1038|1039.2|1038.2|1039.3|1038.2|1039|1037.8|0
1649171080000|2022-04-05 15:04:40|1039.3|1038.3|1039.2|1038.6|1039.3|1038.6|1039.2|1038.3|0
1649171090000|2022-04-05 15:04:50|1039.1|1038.5|1039|1038|1039.3|1038.5|1039|1037.8|3
1649171100000|2022-04-05 15:05:00|1039.2|1038.6|1040.2|1039.2|1040.3|1039.3|1039.2|1038.6|9
1649171110000|2022-04-05 15:05:10|1040.1|1039.1|1039.9|1039.3|1040.1|1039.4|1039.8|1039.1|1
1649171120000|2022-04-05 15:05:20|1040|1039.4|1040.9|1039.9|1041.6|1040.7|1040|1039.4|16
1649171130000|2022-04-05 15:05:30|1040.5|1040|1041.8|1040.3|1041.8|1041|1040.3|1039.6|37
1649171140000|2022-04-05 15:05:40|1041.5|1040.5|1042.1|1041.5|1042.1|1041.5|1041.4|1040.5|9
1649171150000|2022-04-05 15:05:50|1042.2|1041.2|1041.9|1041.3|1042.2|1041.3|1041.6|1041|127
1649171160000|2022-04-05 15:06:00|1041.6|1041|1041.1|1040.5|1041.9|1041|1041.1|1040.2|2
1649171170000|2022-04-05 15:06:10|1041.2|1040.6|1041.9|1040.9|1042.1|1041.5|1041.2|1040.6|8
1649171180000|2022-04-05 15:06:20|1042.1|1041.3|1042|1041|1042.1|1041.5|1041.8|1041|9
1649171190000|2022-04-05 15:06:30|1042.1|1041.1|1042.1|1041.1|1042.4|1041.2|1041.7|1040.6|29
1649171200000|2022-04-05 15:06:40|1042|1041.4|1042.3|1041.3|1042.3|1041.6|1042|1041.3|2
1649171210000|2022-04-05 15:06:50|1042.4|1041.4|1042.3|1041.3|1042.4|1041.4|1042.3|1041.3|2
1649171220000|2022-04-05 15:07:00|1042.5|1041|1042|1041.4|1042.5|1041.4|1041.3|1040.3|8
1649171230000|2022-04-05 15:07:10|1042.2|1041.6|1043|1042|1043.2|1042.5|1042.2|1041.6|4
1649171240000|2022-04-05 15:07:20|1043.1|1042.1|1044.2|1042.7|1044.2|1042.7|1043|1042|5
1649171250000|2022-04-05 15:07:30|1043.6|1043|1043.1|1042.1|1043.6|1043|1043.1|1042.1|4
1649171260000|2022-04-05 15:07:40||1042.5||1042.5||1042.5||1042.5|0
1649171270000|2022-04-05 15:07:50|1043.6|1043|1044|1043|1044|1043|1043.6|1043|14
1649171280000|2022-04-05 15:08:00|1043.8|1043.2|1043.7|1043.1|1043.8|1043.2|1043.7|1043.1|2
1649171290000|2022-04-05 15:08:10|1043.8|1043.2|1043.6|1043|1043.8|1043.2|1043.6|1043|1
1649171300000|2022-04-05 15:08:20|1043.7|1043.1|1043.7|1043.1|1043.8|1043.2|1043.7|1043.1|2
1649171310000|2022-04-05 15:08:30|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|0
1649171320000|2022-04-05 15:08:40|1043.6|1043|1043.1|1042.1|1043.7|1043|1043.1|1042.1|7
1649171330000|2022-04-05 15:08:50|||||||||1
1649171340000|2022-04-05 15:09:00|1042.5|1041.5|1043.2|1042.2|1043.2|1042.2|1042.4|1041.5|7
1649171360000|2022-04-05 15:09:20|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|0
1649171370000|2022-04-05 15:09:30|1043.2|1042.2|1042.9|1042.3|1043.2|1042.3|1042.6|1041.7|5
1649171380000|2022-04-05 15:09:40|1043|1042|1042.6|1041.6|1043|1042.1|1042.4|1041.6|3
1649171390000|2022-04-05 15:09:50|1042.5|1041.9|1043|1042|1043|1042|1042.5|1041.9|2
1649171400000|2022-04-05 15:10:00|1042.9|1042.3|1043.2|1041.7|1043.3|1042.6|1042.6|1041.7|8
1649171410000|2022-04-05 15:10:10|1042.9|1041.9|1042.7|1041.7|1042.9|1041.9|1042.7|1041.7|1
1649171420000|2022-04-05 15:10:20|1043.2|1042|1043.2|1041.7|1043.2|1042.1|1042.7|1041.4|20
1649171430000|2022-04-05 15:10:30|1042.7|1042|1043.6|1043|1043.6|1043|1042.7|1041.7|33
1649171440000|2022-04-05 15:10:40|1043.8|1042.8|1044.1|1043.5|1044.1|1043.5|1043.4|1042.7|25
1649171450000|2022-04-05 15:10:50|1044.2|1043.2|1044.1|1043.5|1044.2|1043.5|1044.1|1043.2|4
1649171460000|2022-04-05 15:11:00|1044|1043|1043.1|1042.5|1044.1|1043|1043.1|1042.4|8
1649171470000|2022-04-05 15:11:10|1043.2|1042.6|1043|1042.4|1043.2|1042.6|1043|1042.4|10
1649171480000|2022-04-05 15:11:20|1042.9|1042.3|1042|1041|1042.9|1042.3|1042|1041|1
1649171490000|2022-04-05 15:11:30|1041.6|1040.8|1041.8|1040.8|1041.8|1040.8|1041.6|1040.8|0
1649171500000|2022-04-05 15:11:40|1041.9|1040.9|1041.6|1040.6|1041.9|1040.9|1041.5|1040.6|1
1649171510000|2022-04-05 15:11:50|1041.2|1040.5|1042.1|1041.5|1042.4|1041.5|1041.1|1040.5|14
1649171520000|2022-04-05 15:12:00|1042|1041.4|1040.8|1039.8|1042|1041.4|1040.8|1039.5|7
1649171530000|2022-04-05 15:12:10|1040.5|1039.9|1039.7|1039.1|1040.6|1039.9|1039.7|1038.7|3
1649171540000|2022-04-05 15:12:20|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|4
1649171550000|2022-04-05 15:12:30|1039.6|1039|1039.5|1038|1039.6|1039|1038.8|1038|3
1649171560000|2022-04-05 15:12:40|1039.1|1038.1|1037.5|1036|1039.1|1038.2|1037.5|1036|6
1649171570000|2022-04-05 15:12:50|1037|1036.4|1036.8|1035.8|1037.6|1036.6|1036.8|1035.5|27
1649171580000|2022-04-05 15:13:00|1037|1036|1036.5|1035.9|1037|1036.1|1036.5|1035.8|0
1649171590000|2022-04-05 15:13:10|1036.4|1035.8|1036.8|1035.3|1037.2|1035.8|1036.4|1035.3|13
1649171600000|2022-04-05 15:13:20|1036.6|1035.6|1037.4|1036.4|1037.4|1036.4|1036.6|1035.3|19
1649171610000|2022-04-05 15:13:30|1037|1036.3|1037.4|1036.8|1037.5|1036.9|1037|1036.3|0
1649171620000|2022-04-05 15:13:40|1037.5|1036.5|1038.6|1037.6|1038.6|1037.6|1037.5|1036.5|4
1649171630000|2022-04-05 15:13:50|1038.5|1037.9|1039.5|1038.5|1039.5|1038.5|1038.5|1037.9|2
1649171640000|2022-04-05 15:14:00|1039.6|1038.6|1040.8|1039.8|1041.1|1040.4|1039.2|1037.9|4
1649171670000|2022-04-05 15:14:30|1041.1|1039.6|1041.1|1039.6|1041.2|1039.7|1041.1|1039.6|0
1649171680000|2022-04-05 15:14:40|1040.8|1039.8|1041.6|1040.1|1041.6|1040.8|1040.7|1039.8|3
1649171690000|2022-04-05 15:14:50|1041.4|1040.4|1041.5|1040.5|1041.5|1040.5|1041.4|1040.4|1
1649171700000|2022-04-05 15:15:00|1041.1|1040.1|1041.3|1040.7|1041.6|1040.7|1041|1040|1
1649171710000|2022-04-05 15:15:10|1041.5|1040.9|1041.8|1040.3|1041.9|1041.1|1041.5|1040.3|2
1649171720000|2022-04-05 15:15:20|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|0
1649171730000|2022-04-05 15:15:30|1041.1|1040.5|1041|1040.4|1041.1|1040.5|1041|1040.4|0
1649171740000|2022-04-05 15:15:40|1041.1|1040.1|1042|1041|1042|1041|1041.1|1040.1|0
1649171750000|2022-04-05 15:15:50|||||||||1
1649171770000|2022-04-05 15:16:10|1042.2|1040.7|1041.7|1040.7|1042.2|1040.9|1041.5|1040.3|6
1649171780000|2022-04-05 15:16:20|1041.6|1040.6|1041.1|1040.1|1041.6|1040.6|1041|1040.1|4
1649171790000|2022-04-05 15:16:30|1041|1040|1040.7|1040.1|1041|1040.1|1040.7|1039.5|4
1649171800000|2022-04-05 15:16:40|1040.9|1039.9|1040.8|1039.8|1040.9|1039.9|1040.8|1039.8|0
1649171810000|2022-04-05 15:16:50|1040.7|1039.7|1040.6|1039.6|1040.7|1039.7|1040.6|1039.6|1
1649171820000|2022-04-05 15:17:00|1040.5|1039.9|1041.6|1040.6|1041.6|1040.6|1040.5|1039.9|8
1649171830000|2022-04-05 15:17:10|1041.5|1040.5|1041.6|1040.6|1042.1|1040.7|1041.3|1039.8|5
1649171840000|2022-04-05 15:17:20|1041.9|1040.4|1041.8|1040.8|1042.2|1040.9|1041.5|1040.4|0
1649171850000|2022-04-05 15:17:30|1042.1|1040.6|1041.8|1040.8|1042.2|1040.9|1041.8|1040.6|0
1649171860000|2022-04-05 15:17:40|1041.6|1041|1041.2|1040.2|1041.7|1041|1041.1|1040|4
1649171870000|2022-04-05 15:17:50|1041.3|1040.3|1041.2|1040.2|1041.3|1040.3|1041.2|1040.2|0
1649171880000|2022-04-05 15:18:00|1041|1040.4|1040.7|1039.7|1041.2|1040.4|1040.5|1039.4|3
1649171890000|2022-04-05 15:18:10|1040.9|1039.4|1040.6|1039.6|1040.9|1039.6|1040.6|1039.4|0
1649171900000|2022-04-05 15:18:20|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|0
1649171910000|2022-04-05 15:18:30|1040.3|1039.7|1041|1040|1041.2|1040.3|1040.2|1038.9|2
1649171920000|2022-04-05 15:18:40|1040.8|1039.8|1041.9|1040.4|1041.9|1041|1040.8|1039.6|15
1649171930000|2022-04-05 15:18:50|1042|1040.5|1042.3|1040.8|1042.3|1041.1|1041.7|1040.5|1
1649171940000|2022-04-05 15:19:00|1042.4|1040.9|1042.4|1040.9|1042.4|1041.2|1042.1|1040.9|0
1649171950000|2022-04-05 15:19:10|1042.7|1041.2|1042.8|1041.3|1042.8|1041.5|1042.5|1041.2|4
1649171960000|2022-04-05 15:19:20|1042.7|1041.2|1042.4|1041.4|1042.7|1041.6|1042.2|1041.2|0
1649171970000|2022-04-05 15:19:30|1042.2|1041.6|1043|1042|1043|1042|1042.2|1041.6|3
1649171980000|2022-04-05 15:19:40|1043.2|1041.7|1042.7|1041.7|1043.2|1042.1|1042.7|1041.7|2
1649172000000|2022-04-05 15:20:00|1042.6|1041.1|1042.5|1041.5|1042.6|1041.5|1042.2|1041.1|2
1649172010000|2022-04-05 15:20:10|1042.3|1041.7|1042.9|1041.4|1043.1|1042.1|1042.3|1041.2|4
1649172020000|2022-04-05 15:20:20|1042.4|1041.8|1042.5|1041|1042.5|1041.8|1042.3|1041|14
1649172030000|2022-04-05 15:20:30|1042.2|1041.2|1042|1041.4|1042.2|1041.4|1042|1041.1|0
1649172040000|2022-04-05 15:20:40|1042.5|1041.5|1042.4|1040.9|1042.5|1041.9|1042.2|1040.9|1
1649172050000|2022-04-05 15:20:50|1042.2|1041.2|1041.9|1041.3|1042.4|1041.4|1041.7|1040.9|1
1649172060000|2022-04-05 15:21:00|1042.4|1041.8|1042.7|1041.2|1042.7|1041.8|1042.3|1041|3
1649172070000|2022-04-05 15:21:10|1042.4|1041.4|1043|1042|1043|1042|1042.4|1041.1|3
1649172080000|2022-04-05 15:21:20|1043.3|1041.8|1043.5|1042|1043.8|1042.8|1043|1041.7|4
1649172090000|2022-04-05 15:21:30|1043.4|1041.9|1043.4|1042.4|1043.5|1042.4|1043.3|1041.9|1
1649172100000|2022-04-05 15:21:40|1043.2|1042.6|1043|1042|1043.8|1042.6|1043|1042|4
1649172120000|2022-04-05 15:22:00|1042.8|1042.2|1043.1|1042.1|1043.1|1042.2|1042.5|1041.5|4
1649172130000|2022-04-05 15:22:10|||||||||1
1649172140000|2022-04-05 15:22:20||1042.5||1042.5||1042.5||1042.5|0
1649172150000|2022-04-05 15:22:30|1043|1041.5|1043.6|1042.6|1043.8|1042.6|1042.6|1041.5|10
1649172160000|2022-04-05 15:22:40|1043.5|1042.9|1043.2|1042.6|1043.5|1042.9|1043.2|1042.2|0
1649172170000|2022-04-05 15:22:50|1043.4|1042.4|1043.7|1042.7|1043.7|1042.7|1043.2|1042.4|2
1649172180000|2022-04-05 15:23:00|1043.8|1042.8|1044.1|1043.5|1044.4|1043.5|1043.7|1042.4|6
1649172190000|2022-04-05 15:23:10|1044.3|1043.3|1044.1|1043.1|1044.3|1043.5|1044.1|1043.1|10
1649172200000|2022-04-05 15:23:20|1044.2|1043.2|1044.2|1043.6|1044.3|1043.7|1044.2|1043.2|2
1649172210000|2022-04-05 15:23:30|1044.1|1043.1|1044.7|1043.2|1044.7|1043.4|1044|1043|7
1649172220000|2022-04-05 15:23:40|1044.4|1043.4|1044|1043|1044.4|1043.4|1044|1043|3
1649172230000|2022-04-05 15:23:50|1043.8|1042.8|1043.5|1042.9|1043.8|1042.9|1043.5|1042.8|1
1649172240000|2022-04-05 15:24:00|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|4
1649172250000|2022-04-05 15:24:10|1043.4|1042|1043.1|1042.1|1043.7|1042.2|1043.1|1042|5
1649172260000|2022-04-05 15:24:20|1043|1042|1043.1|1042.1|1043.4|1042.1|1043|1041.9|0
1649172280000|2022-04-05 15:24:40|1043.4|1041.9|1043|1042|1043.6|1042.1|1043|1041.9|1
1649172290000|2022-04-05 15:24:50|1042.9|1042.3|1043|1041.5|1043.3|1042.3|1042.9|1041.5|1
1649172300000|2022-04-05 15:25:00|1042.9|1041.9|1043|1042.4|1043.3|1042.4|1042.9|1041.8|6
1649172310000|2022-04-05 15:25:10|1043.9|1042.7|1044.1|1043.1|1044.4|1043.8|1043.6|1042.7|13
1649172330000|2022-04-05 15:25:30|1044.3|1042.8|1044.3|1043.3|1044.3|1043.5|1043.9|1042.8|2
1649172340000|2022-04-05 15:25:40|1044.1|1043.5|1044.6|1043.1|1044.6|1043.7|1044.1|1043.1|0
1649172350000|2022-04-05 15:25:50|1044.4|1043.4|1044.4|1043.4|1044.7|1043.8|1044.4|1043.2|4
1649172360000|2022-04-05 15:26:00|1044.3|1043.3|1044.9|1043.4|1044.9|1043.8|1044.3|1043.2|2
1649172370000|2022-04-05 15:26:10|1044.6|1043.6|1044.7|1043.7|1044.7|1043.9|1044.5|1043.6|1
1649172380000|2022-04-05 15:26:20|1045.1|1044.1|1047.6|1047|1047.6|1047|1045.1|1044.1|9
1649172390000|2022-04-05 15:26:30|1047.2|1046.6|1046.9|1045.9|1047.2|1046.6|1046.9|1045.9|6
1649172400000|2022-04-05 15:26:40|1046.7|1046.1|1047|1046.4|1047.1|1046.4|1046.7|1046.1|8
1649172410000|2022-04-05 15:26:50|1047.7|1046.2|1047.5|1046.9|1047.7|1046.9|1047.3|1046.2|1
1649172420000|2022-04-05 15:27:00|1047.4|1046.5|1047.2|1046.6|1047.8|1047|1047.2|1046.5|6
1649172430000|2022-04-05 15:27:10|1047.4|1045.9|1047.2|1046.6|1047.4|1046.7|1047|1045.9|8
1649172440000|2022-04-05 15:27:20|1047.3|1046.3|1047.6|1047|1047.8|1047|1047|1045.8|3
1649172450000|2022-04-05 15:27:30|1047.8|1046.8|1047.4|1045.9|1047.8|1047|1047.4|1045.9|5
1649172460000|2022-04-05 15:27:40|1047.3|1046.3|1047.1|1046.5|1047.4|1046.5|1047.1|1046.3|0
1649172470000|2022-04-05 15:27:50|1047.8|1046.8|1047.8|1046.8|1047.8|1046.8|1047.8|1046.8|2
1649172480000|2022-04-05 15:28:00|1048.2|1046.7|1048|1047|1048.2|1047.3|1047.8|1046.7|2
1649172490000|2022-04-05 15:28:10|1047.9|1046.4|1048|1047|1048.2|1047|1047.7|1046.4|7
1649172500000|2022-04-05 15:28:20|1047.9|1046.9|1046.9|1046.3|1047.9|1046.9|1046.9|1046|2
1649172510000|2022-04-05 15:28:30|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|7
1649172520000|2022-04-05 15:28:40|1046.4|1045.8|1046.5|1045.5|1046.5|1045.9|1046.4|1045.5|8
1649172530000|2022-04-05 15:28:50|1046.8|1045.8|1046.9|1046.3|1046.9|1046.3|1046.6|1045.7|7
1649172540000|2022-04-05 15:29:00|1047|1046|1047.7|1046.7|1047.7|1046.7|1046.5|1045.3|8
1649172550000|2022-04-05 15:29:10|1047.8|1046.8|1047|1046|1047.8|1046.9|1047|1046|6
1649172560000|2022-04-05 15:29:20|1046.9|1045.9|1047.1|1046.5|1047.1|1046.5|1046.7|1045.8|2
1649172570000|2022-04-05 15:29:30|1047.2|1046.6|1047.2|1046.6|1047.3|1046.7|1047.1|1046.5|5
1649172580000|2022-04-05 15:29:40|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|5
1649172590000|2022-04-05 15:29:50|1047.6|1046.1|1047.6|1046.1|1047.7|1046.6|1047.2|1046.1|4
1649172600000|2022-04-05 15:30:00|1047.9|1046.4|1047.7|1046.7|1047.9|1046.8|1047.7|1046.4|0
1649172610000|2022-04-05 15:30:10|1047.5|1046.5|1047|1046|1047.8|1046.5|1047|1046|1
1649172620000|2022-04-05 15:30:20|1047.5|1046.5|1047.1|1046.5|1047.8|1046.7|1047.1|1046.3|9
1649172630000|2022-04-05 15:30:30|1047.2|1046.2|1047.2|1045.7|1047.4|1046.2|1047|1045.7|5
1649172640000|2022-04-05 15:30:40|1046.9|1045.9|1046.7|1045.7|1047.1|1046.1|1046.7|1045.7|1
1649172650000|2022-04-05 15:30:50|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|0
1649172660000|2022-04-05 15:31:00|1046.4|1045.8|1046.5|1045.5|1046.6|1046|1046.4|1045.5|7
1649172670000|2022-04-05 15:31:10|1046.4|1045.4|1046.3|1045.3|1046.4|1045.4|1046.2|1045.2|1
1649172690000|2022-04-05 15:31:30|1046.8|1045.2|1046.7|1045.2|1046.8|1045.2|1046.7|1045.2|2
1649172700000|2022-04-05 15:31:40|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1649172710000|2022-04-05 15:31:50|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|2
1649172720000|2022-04-05 15:32:00|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1
1649172730000|2022-04-05 15:32:10|1046.3|1045.3|1046.8|1045.3|1046.8|1045.3|1046.3|1045.2|3
1649172740000|2022-04-05 15:32:20|1046.4|1045.4|1046.4|1045.8|1046.6|1045.8|1046.4|1045.4|3
1649172750000|2022-04-05 15:32:30|1046.2|1045.6|1046.5|1045.5|1046.5|1045.6|1046.2|1045.5|0
1649172760000|2022-04-05 15:32:40|1046.8|1045.3|1045.9|1044.9|1046.8|1045.3|1045.9|1044.9|2
1649172770000|2022-04-05 15:32:50|||||||||1
1649172780000|2022-04-05 15:33:00|1045.7|1045.1|1045.6|1044.6|1046.3|1045.3|1045.6|1044.6|4
1649172790000|2022-04-05 15:33:10|1046.1|1045.1|1046.1|1045.1|1046.1|1045.4|1045.7|1045.1|1
1649172800000|2022-04-05 15:33:20|1046.9|1045.4|1046.8|1045.3|1046.9|1045.4|1046.8|1045.3|1
1649172810000|2022-04-05 15:33:30|1046.9|1045.4|1046.3|1044.8|1047|1045.7|1046.3|1044.8|3
1649172820000|2022-04-05 15:33:40|1046|1045|1046|1044.5|1046|1045|1045.9|1044.4|0
1649172830000|2022-04-05 15:33:50|1045.9|1044.4|1045.9|1044.4|1046|1044.5|1045.9|1044.4|0
1649172840000|2022-04-05 15:34:00|1046|1044.5|1045.8|1044.3|1046|1045.2|1045.6|1044.3|2
1649172850000|2022-04-05 15:34:10|1045.4|1044.4|1044.5|1043|1045.4|1044.4|1043.6|1042.6|6
1649172860000|2022-04-05 15:34:20|1043.9|1043.3|1044.5|1043|1044.5|1043.3|1043.9|1043|3
1649172870000|2022-04-05 15:34:30|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|0
1649172880000|2022-04-05 15:34:40|1044|1043|1043.7|1043.1|1044|1043.1|1043.7|1043|1
1649172890000|2022-04-05 15:34:50|1044|1043|1044.8|1043.8|1044.8|1043.8|1044|1043|3
1649172900000|2022-04-05 15:35:00|1044.7|1044.1|1044.7|1043.7|1044.7|1044.1|1044.6|1043.7|1
1649172910000|2022-04-05 15:35:10|||||||||1
1649172920000|2022-04-05 15:35:20|1044.8|1043.8|1044.8|1043.8|1044.8|1043.9|1044.5|1043.8|1
1649172930000|2022-04-05 15:35:30|1044.7|1043.7|1044.6|1044|1044.7|1044|1044.6|1043.7|0
1649172940000|2022-04-05 15:35:40|1044.7|1044.1|1045|1044|1045|1044.1|1044.6|1044|1
1649172950000|2022-04-05 15:35:50|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|0
1649172960000|2022-04-05 15:36:00|1045.4|1044.5|1045.5|1044.5|1045.5|1044.5|1045.4|1044.4|1
1649172970000|2022-04-05 15:36:10|1045.8|1044.3|1045.7|1044.7|1045.8|1044.8|1045.4|1044.3|1
1649172980000|2022-04-05 15:36:20|1045.8|1044.8|1045.2|1044.2|1045.8|1044.8|1045.2|1044.2|5
1649172990000|2022-04-05 15:36:30|1045.3|1044.3|1045.4|1044.8|1045.5|1044.8|1045.2|1044.3|1
1649173000000|2022-04-05 15:36:40|1045.3|1044.7|1045|1044|1045.3|1044.7|1044.7|1043.8|3
1649173020000|2022-04-05 15:37:00|1045.2|1044.6|1045.4|1044.8|1045.5|1044.8|1045.1|1044.5|0
1649173030000|2022-04-05 15:37:10|1045.3|1044.7|1045.4|1043.9|1045.4|1044.7|1045.3|1043.9|4
1649173040000|2022-04-05 15:37:20|1045.5|1044|1045.5|1044.5|1045.7|1044.5|1045.5|1044|0
1649173060000|2022-04-05 15:37:40|1045.2|1044.6|1045.9|1044.4|1045.9|1044.6|1045.2|1044.3|0
1649173070000|2022-04-05 15:37:50|1045.8|1044.3|1045.8|1044.8|1045.9|1044.8|1045.5|1044.3|0
1649173080000|2022-04-05 15:38:00|1046|1045.4|1045.9|1044.4|1046|1045.4|1045.6|1044.4|2
1649173090000|2022-04-05 15:38:10|1046|1044.9|1046|1045|1046|1045|1046|1044.9|0
1649173100000|2022-04-05 15:38:20|1045.7|1044.7|1045.7|1044.7|1045.7|1044.7|1045.7|1044.7|4
1649173130000|2022-04-05 15:38:50|1045.6|1044.6|1045.9|1045.3|1046|1045.3|1045.6|1044.3|1
1649173150000|2022-04-05 15:39:10|1046|1045.4|1046.7|1046.1|1046.7|1046.1|1046|1045.4|1
1649173160000|2022-04-05 15:39:20|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|2
1649173170000|2022-04-05 15:39:30|1046.9|1046.3|1047|1046.4|1047|1046.4|1046.9|1046.3|0
1649173180000|2022-04-05 15:39:40|1046.9|1046.3|1046.3|1045.7|1047|1046.3|1046.3|1045.3|8
1649173190000|2022-04-05 15:39:50|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|0
1649173200000|2022-04-05 15:40:00|1046.7|1046.1|1046.8|1046.2|1046.8|1046.2|1046.7|1046.1|5
1649173210000|2022-04-05 15:40:10|1047.1|1046.5|1047.8|1047.2|1047.8|1047.2|1047.1|1046.5|3
1649173220000|2022-04-05 15:40:20|1048|1047.4|1048.3|1047.7|1048.5|1047.7|1048|1047.4|30
1649173230000|2022-04-05 15:40:30|1048.1|1047.5|1048.4|1047.8|1048.4|1047.8|1048.1|1047.4|2
1649173240000|2022-04-05 15:40:40|1048.6|1048|1048.9|1047.9|1048.9|1048.2|1048.6|1047.9|1
1649173250000|2022-04-05 15:40:50|1049|1048|1049|1048|1049|1048|1049|1048|1
1649173260000|2022-04-05 15:41:00|1048.9|1048.3|1048.5|1047.5|1049|1048.4|1048.5|1047.5|6
1649173290000|2022-04-05 15:41:30|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1
1649173300000|2022-04-05 15:41:40|1048.4|1046.9|1048.4|1047.4|1048.4|1047.4|1048.4|1046.9|2
1649173310000|2022-04-05 15:41:50|1048.2|1047.6|1048.5|1047.5|1048.6|1047.9|1048.2|1047.5|1
1649173320000|2022-04-05 15:42:00|1048|1047|1048|1047|1048.4|1047.2|1048|1046.9|2
1649173340000|2022-04-05 15:42:20|1048.2|1046.7|1048.2|1046.7|1048.2|1046.7|1048.1|1046.6|4
1649173360000|2022-04-05 15:42:40|1047.7|1046.5|1047.5|1046.9|1048|1046.9|1047.5|1046.5|0
1649173370000|2022-04-05 15:42:50|1047.3|1046.5|1046.9|1045.9|1047.3|1046.7|1046.7|1045.7|2
1649173380000|2022-04-05 15:43:00|1046.8|1045.8|1046.1|1045.5|1046.8|1045.8|1046.1|1045.3|2
1649173390000|2022-04-05 15:43:10|1047|1046|1047.3|1045.8|1047.3|1046|1047|1045.8|3
1649173400000|2022-04-05 15:43:20|1047|1046|1047|1046.4|1047|1046.4|1047|1046|0
1649173430000|2022-04-05 15:43:50|1047.1|1046.5|1046.9|1046.3|1047.2|1046.6|1046.9|1046.2|3
1649173440000|2022-04-05 15:44:00|1047.2|1045.7|1046.6|1046|1047.2|1046|1046.6|1045.7|2
1649173450000|2022-04-05 15:44:10|1047||1047||1047||1047||1
1649173470000|2022-04-05 15:44:30|1046.8|1045.8|1046.1|1045.5|1046.8|1045.8|1046.1|1045.3|2
1649173480000|2022-04-05 15:44:40|1046.3|1045.3|1046.4|1044.9|1046.4|1045.3|1046.3|1044.9|6
1649173490000|2022-04-05 15:44:50|||||||||1
1649173500000|2022-04-05 15:45:00|1046.2|1045.2|1045.4|1043.9|1046.4|1045.8|1045.4|1043.9|35
1649173510000|2022-04-05 15:45:10|1045|1044|1044.5|1043.9|1045|1044.2|1044.5|1043.9|7
1649173520000|2022-04-05 15:45:20|1044.6|1043.5|1045|1044|1045.2|1044.2|1044.6|1043.5|9
1649173530000|2022-04-05 15:45:30|1044.7|1044.1|1045.2|1044.6|1045.2|1044.6|1044.6|1043.8|1
1649173540000|2022-04-05 15:45:40|1045.1|1044.5|1044|1043|1045.1|1044.5|1044|1043|22
1649173550000|2022-04-05 15:45:50|1043.6||1044||1044||1043.6||6
1649173560000|2022-04-05 15:46:00||1043.4||1043.4||1043.4||1043.4|1
1649173570000|2022-04-05 15:46:10|1044.4|1043.8|1044.7|1043.7|1044.7|1043.8|1044.4|1043.7|1
1649173580000|2022-04-05 15:46:20|1044.2|1043.2|1045.5|1044.5|1045.5|1044.7|1044.2|1043.1|56
1649173590000|2022-04-05 15:46:30|1045.4|1044.4|1045.1|1044.5|1045.4|1044.5|1045.1|1044.4|0
1649173600000|2022-04-05 15:46:40|1045.3|1044.7|1045.4|1044.8|1045.5|1044.8|1045.3|1044.5|104
1649173610000|2022-04-05 15:46:50|1045.5|1044.5|1045.2|1044.6|1045.5|1044.6|1045.2|1044.5|1
1649173620000|2022-04-05 15:47:00|1045.1|1044.5|1045.4|1044.4|1045.7|1044.5|1045.1|1044.2|3
1649173640000|2022-04-05 15:47:20|1045.2|1043.7|1045.3|1043.8|1045.3|1043.8|1045.2|1043.7|1
1649173650000|2022-04-05 15:47:30|1045.4|1043.9|1046|1045|1046|1045|1045.2|1043.9|1
1649173660000|2022-04-05 15:47:40|1046.4|1045.4|1046.8|1045.8|1047|1045.9|1046.4|1044.9|0
1649173670000|2022-04-05 15:47:50|1046.5|1045.9|1047.2|1045.7|1047.2|1045.9|1046.5|1045.7|0
1649173680000|2022-04-05 15:48:00|1047.1|1045.6|1046.6|1045.6|1047.1|1045.6|1046.6|1045.4|0
1649173690000|2022-04-05 15:48:10|1046.3|1045.7|1046.7|1045.2|1046.8|1045.7|1046.1|1045.1|12
1649173700000|2022-04-05 15:48:20|1046.3|1045.7|1046.9|1045.9|1047.3|1045.9|1046.3|1045.7|0
1649173710000|2022-04-05 15:48:30|1046.8|1045.8|1047.3|1045.8|1047.3|1045.8|1046.8|1045.6|1
1649173720000|2022-04-05 15:48:40|1047|1046|1047|1046|1047|1046|1047|1046|1
1649173730000|2022-04-05 15:48:50|1047.3|1045.8|1047.5|1046.5|1047.6|1046.6|1047.1|1045.8|1
1649173740000|2022-04-05 15:49:00|1047.8|1046.3|1047.8|1046.3|1047.8|1046.5|1047.5|1046.3|1
1649173750000|2022-04-05 15:49:10|1047.7|1046.7|1047.7|1046.7|1047.8|1047|1047.6|1046.7|1
1649173760000|2022-04-05 15:49:20|1047.5|1046.9|1048.5|1047.9|1048.5|1047.9|1047.5|1046.7|9
1649173770000|2022-04-05 15:49:30|1049|1048.4|1049|1048.4|1049.1|1048.5|1049|1048.4|1
1649173780000|2022-04-05 15:49:40|1048.7|1048.1|1049.7|1048.7|1049.7|1048.7|1048.7|1048.1|4
1649173790000|2022-04-05 15:49:50|1049.5|1048.5|1049.9|1048.4|1049.9|1048.5|1049.5|1048.4|0
1649173800000|2022-04-05 15:50:00|1049.8|1048.3|1049.9|1048.4|1049.9|1048.5|1049.5|1048.3|3
1649173810000|2022-04-05 15:50:10|1049.8|1048.3|1049.5|1048.5|1049.8|1048.5|1049.5|1048.3|0
1649173820000|2022-04-05 15:50:20|1049.3|1047.8|1048.5|1047.9|1049.3|1048|1048.4|1047.7|2
1649173830000|2022-04-05 15:50:30|1048.4|1047.8|1048.4|1047.8|1048.7|1047.8|1048.3|1047.2|1
1649173840000|2022-04-05 15:50:40|1048.5|1047.5|1047.9|1046.4|1048.8|1047.5|1047.6|1046.4|3
1649173850000|2022-04-05 15:50:50|1046.6|1045.6|1046.4|1045.4|1046.6|1045.9|1046.4|1045.4|2
1649173860000|2022-04-05 15:51:00|1046.3|1045.3|1047.4|1046.8|1047.4|1046.8|1046.3|1045.3|4
1649173870000|2022-04-05 15:51:10|1047.5|1046.5|1047.7|1046.7|1047.7|1046.7|1047.5|1046.5|0
1649173880000|2022-04-05 15:51:20|1047.5|1046.9|1047.6|1046.6|1047.6|1046.9|1047.5|1046.6|0
1649173890000|2022-04-05 15:51:30|1047.5|1046.5|1047.5|1046.5|1047.5|1046.5|1047.5|1046.5|0
1649173900000|2022-04-05 15:51:40|1047.2|1046.6|1047.3|1046.7|1047.3|1046.7|1047.2|1046.6|1
1649173920000|2022-04-05 15:52:00|1047.4|1046.8|1047.2|1046.6|1047.8|1047.1|1047.2|1046.6|9
1649173930000|2022-04-05 15:52:10|1047.5|1046|1047|1046|1047.5|1046.5|1047|1046|1
1649173940000|2022-04-05 15:52:20|1047.3|1045.8|1046.9|1045.9|1047.3|1046|1046.9|1045.8|0
1649173950000|2022-04-05 15:52:30|1047|1046|1047|1046|1047|1046|1047|1046|0
1649173960000|2022-04-05 15:52:40|1046.9|1045.4|1046.8|1046.2|1047.1|1046.2|1046.8|1045.4|2
1649173970000|2022-04-05 15:52:50|1046.7|1045.8|1046.5|1045.5|1046.8|1045.8|1046.5|1045.5|1
1649173980000|2022-04-05 15:53:00|1046.6|1045.9|1046.8|1045.3|1047|1046|1046.6|1045.2|4
1649173990000|2022-04-05 15:53:10|1046.7|1045.2|1046.7|1045.2|1046.8|1045.3|1046.7|1045.2|0
1649174000000|2022-04-05 15:53:20|1046.8|1045.8|1047.1|1045.6|1047.1|1045.8|1046.8|1045.6|1
1649174010000|2022-04-05 15:53:30|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|5
1649174020000|2022-04-05 15:53:40|1046.4|1045.4|1046|1045.4|1046.4|1045.5|1046|1045.4|1
1649174030000|2022-04-05 15:53:50|1046.1|1045.1|1046|1045.4|1046.1|1045.4|1046|1045.1|0
1649174040000|2022-04-05 15:54:00|1046.1|1045.5|1045.5|1044|1046.1|1045.5|1045.3|1044|6
1649174050000|2022-04-05 15:54:10|1045.4|1043.9|1044.5|1043|1045.5|1044|1044.5|1043|0
1649174060000|2022-04-05 15:54:20|1044.4|1042.9|1044.8|1043.8|1044.8|1043.8|1044.1|1042.9|1
1649174070000|2022-04-05 15:54:30|1045.1|1043.6|1045|1044|1045.1|1044|1045|1043.6|3
1649174080000|2022-04-05 15:54:40|1044.9|1043.9|1044.5|1043|1044.9|1043.9|1044.2|1043|1
1649174090000|2022-04-05 15:54:50|1044.1|1043.1|1043.8|1043.2|1044.1|1043.2|1043.8|1043|2
1649174100000|2022-04-05 15:55:00|1044.5|1043.5|1044.1|1043.1|1044.6|1043.5|1044.1|1043|3
1649174110000|2022-04-05 15:55:10|1044.2|1043.2|1044.5|1043.5|1044.5|1043.5|1044.2|1043.2|2
1649174120000|2022-04-05 15:55:20|1044.3|1043.7|1044.5|1043|1044.5|1043.7|1044.3|1043|4
1649174130000|2022-04-05 15:55:30|1044.9|1043.5|1044.9|1043.4|1044.9|1043.5|1044.9|1043.4|0
1649174140000|2022-04-05 15:55:40|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1
1649174150000|2022-04-05 15:55:50|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|0
1649174160000|2022-04-05 15:56:00|1044.6|1043.6|1045.2|1043.7|1045.2|1043.7|1044.6|1043.6|1
1649174170000|2022-04-05 15:56:10|1045.1|1043.6|1045.1|1043.6|1045.1|1043.6|1045.1|1043.6|0
1649174180000|2022-04-05 15:56:20|1045|1044|1045|1044|1045|1044|1045|1044|0
1649174190000|2022-04-05 15:56:30|1044.9|1043.4|1044.5|1043|1044.9|1043.4|1044.5|1043|2
1649174220000|2022-04-05 15:57:00|1044.7|1043.2|1044.8|1043.3|1044.8|1043.3|1044.7|1043.2|0
1649174230000|2022-04-05 15:57:10|||||||||1
1649174240000|2022-04-05 15:57:20|1044.9|1043.4|1044.8|1043.3|1044.9|1043.4|1044.8|1043.3|0
1649174250000|2022-04-05 15:57:30|1044.5|1043.5|1044.1|1043.1|1044.5|1043.5|1044.1|1043.1|1
1649174270000|2022-04-05 15:57:50|1044|1043|1044|1043|1044|1043|1044|1043|2
1649174280000|2022-04-05 15:58:00|1044.2|1043.2|1044.4|1043.8|1044.4|1043.8|1044.2|1043.2|10
1649174290000|2022-04-05 15:58:10|1044.6|1044|1044.6|1043.6|1044.7|1044.1|1044.3|1043.1|12
1649174300000|2022-04-05 15:58:20|1044.5|1043.5|1044|1043|1044.5|1043.5|1044|1043|11
1649174310000|2022-04-05 15:58:30||1043.4||1043.4||1043.4||1043.4|2
1649174320000|2022-04-05 15:58:40|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|0
1649174330000|2022-04-05 15:58:50|1044.3|1043.3|1044.1|1043.5|1044.3|1043.5|1044.1|1043.3|0
1649174340000|2022-04-05 15:59:00|1044.2|1043.6|1044|1043.4|1044.2|1043.6|1044|1043.4|1
1649174350000|2022-04-05 15:59:10|1043.8|1043.2|1044.1|1043.5|1044.1|1043.5|1043.8|1043.2|4
1649174360000|2022-04-05 15:59:20|1044.5|1043.6|1044.5|1043.5|1044.5|1043.6|1044.1|1043.5|0
1649174370000|2022-04-05 15:59:30|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|0
1649174380000|2022-04-05 15:59:40|1044.1|1043.5|1044.5|1043.5|1044.5|1043.9|1044.1|1043.5|7
1649174390000|2022-04-05 15:59:50|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1
1649174400000|2022-04-05 16:00:00|1044.2|1043.2|1044|1043.4|1044.2|1043.4|1043.8|1043|6
1649174410000|2022-04-05 16:00:10|1044.5|1043|1043.9|1043.3|1044.5|1043.3|1043.9|1043|1
1649174440000|2022-04-05 16:00:40|1043.5|1042.5|1043.8|1042.3|1044.1|1043.2|1043.2|1042.2|11
1649174450000|2022-04-05 16:00:50|1043.6|1042.6|1043.7|1042.7|1043.8|1042.8|1043.6|1042.6|0
1649174460000|2022-04-05 16:01:00|1043.6|1043|1044|1043|1044|1043.3|1043.6|1042.5|4
1649174470000|2022-04-05 16:01:10|1044.1|1043.1|1043.5|1042.9|1044.2|1043.2|1043.4|1042.6|2
1649174480000|2022-04-05 16:01:20|1043.4|1042.8|1043.4|1042.4|1043.7|1042.9|1043.3|1042.1|1
1649174490000|2022-04-05 16:01:30|1043.3|1042.3|1043.4|1041.9|1043.5|1042.3|1042.9|1041.8|5
1649174500000|2022-04-05 16:01:40|1043.5|1042.5|1043.8|1042.3|1044|1042.5|1043.5|1042.3|2
1649174510000|2022-04-05 16:01:50|1043.5|1042|1044.1|1042.6|1044.1|1042.7|1043.1|1042|1
1649174520000|2022-04-05 16:02:00|1043.8|1042.8|1043.4|1042.8|1044.1|1042.9|1043.4|1042.6|0
1649174530000|2022-04-05 16:02:10|1043|1042|1043|1042|1043|1042|1043|1042|2
1649174550000|2022-04-05 16:02:30|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|3
1649174560000|2022-04-05 16:02:40|1043.5|1042.9|1043.5|1042.9|1043.7|1042.9|1043.5|1042.7|4
1649174580000|2022-04-05 16:03:00|1043.4|1042.8|1043.5|1042.9|1043.7|1042.9|1043.4|1042.6|0
1649174590000|2022-04-05 16:03:10|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|0
1649174610000|2022-04-05 16:03:30|1043.5|1042.9|1041.8|1040.8|1043.5|1042.9|1041.8|1040.8|19
1649174620000|2022-04-05 16:03:40|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|11
1649174630000|2022-04-05 16:03:50|1040.7|1040.1|1040.9|1039.9|1040.9|1040.1|1040.7|1039.9|4
1649174640000|2022-04-05 16:04:00|1041.7|1040.2|1041.5|1040.5|1041.7|1040.5|1041.5|1040.2|2
1649174650000|2022-04-05 16:04:10|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|2
1649174660000|2022-04-05 16:04:20|1041.4|1040.4|1039.5|1038.9|1041.4|1040.4|1039.1|1038.5|10
1649174670000|2022-04-05 16:04:30|1039.6|1038.6|1039|1038.4|1040|1039.3|1038.9|1038.2|22
1649174680000|2022-04-05 16:04:40|1038.9|1038.3|1039.5|1038.5|1040.2|1038.7|1038.9|1038.3|6
1649174690000|2022-04-05 16:04:50|1039.3|1038.7|1039.4|1038.8|1039.4|1038.8|1039.3|1038.7|0
1649174700000|2022-04-05 16:05:00|1039.5|1038.9|1040|1039|1040.3|1039.5|1039.5|1038.9|8
1649174710000|2022-04-05 16:05:10|1039.7|1039.1|1039.1|1038.5|1039.7|1039.1|1039.1|1038.5|5
1649174720000|2022-04-05 16:05:20|1039|1038.4|1039|1038.4|1039.1|1038.5|1039|1038.4|0
1649174730000|2022-04-05 16:05:30|1038.9|1038.3|1038.5|1037.5|1038.9|1038.3|1038.3|1037.5|1
1649174740000|2022-04-05 16:05:40|1038.7|1038.1|1039.3|1037.8|1039.3|1038.1|1038.7|1037.8|3
1649174750000|2022-04-05 16:05:50|1039.2|1037.7|1038.9|1037.9|1039.2|1037.9|1038.9|1037.7|2
1649174760000|2022-04-05 16:06:00|1039.2|1037.7|1039.7|1038.7|1039.8|1038.8|1039.2|1037.7|8
1649174770000|2022-04-05 16:06:10|1040.1|1038.6|1040.9|1039.9|1040.9|1040|1040.1|1038.6|2
1649174780000|2022-04-05 16:06:20|1041|1040|1041|1040|1041.1|1040.1|1041|1040|2
1649174790000|2022-04-05 16:06:30|1041.2|1039.7|1040.9|1039.9|1041.2|1039.9|1040.3|1039.3|4
1649174800000|2022-04-05 16:06:40|1041|1040|1041|1040|1041|1040|1041|1040|0
1649174810000|2022-04-05 16:06:50|1040.8|1040.2|1041|1040|1041|1040.2|1040.8|1040|0
1649174820000|2022-04-05 16:07:00|1040.9|1039.9|1040.9|1039.9|1040.9|1040|1040.5|1039.5|4
1649174830000|2022-04-05 16:07:10|1040.5|1039.5|1040.6|1039.6|1040.6|1039.7|1040.3|1039.5|2
1649174840000|2022-04-05 16:07:20|1040.3|1039.3|1039.8|1038.8|1040.3|1039.5|1039.8|1038.8|4
1649174850000|2022-04-05 16:07:30|1039.6|1039|1039.8|1039.2|1039.8|1039.2|1039.6|1039|1
1649174860000|2022-04-05 16:07:40|1040.1|1039.1|1040.3|1039.3|1040.5|1039.4|1040|1039|11
1649174870000|2022-04-05 16:07:50|1040.5|1039|1040.3|1039.3|1040.5|1039.3|1040.3|1039|2
1649174880000|2022-04-05 16:08:00|1040.8|1039.5|1040.1|1039.5|1040.8|1039.6|1040.1|1039.3|0
1649174890000|2022-04-05 16:08:10|1040.3|1039.3|1040.2|1039.2|1040.3|1039.3|1040.2|1039.2|1
1649174900000|2022-04-05 16:08:20|1040.1|1039.1|1040.7|1039.7|1040.7|1039.7|1039.9|1038.9|5
1649174910000|2022-04-05 16:08:30|1040.6|1039.6|1040.8|1039.8|1040.8|1039.8|1040.3|1039.3|0
1649174920000|2022-04-05 16:08:40|1041.1|1039.6|1041.2|1040.2|1041.2|1040.5|1040.9|1039.6|0
1649174930000|2022-04-05 16:08:50|1041.1|1040.5|1041.4|1040.8|1041.4|1040.8|1041.1|1040.2|2
1649174940000|2022-04-05 16:09:00|1041.7|1040.7|1041.2|1040.2|1041.7|1040.7|1041.2|1040.2|2
1649174950000|2022-04-05 16:09:10|1041.3|1040.3|1042.2|1041.6|1042.4|1041.6|1041.3|1040.3|17
1649174960000|2022-04-05 16:09:20|1042.5|1041.5|1043|1041.5|1044.1|1043.1|1042.5|1041.5|11
1649174970000|2022-04-05 16:09:30|1042.6|1042|1043.8|1042.3|1043.8|1042.5|1042.6|1041.9|2
1649174980000|2022-04-05 16:09:40|1043.7|1042.2|1043.5|1042.5|1043.9|1042.7|1043.4|1042.2|1
1649174990000|2022-04-05 16:09:50|1043.6|1042.6|1043.5|1042|1043.6|1042.6|1043.4|1041.9|0
1649175000000|2022-04-05 16:10:00|1043.4|1041.9|1043.4|1042.8|1043.9|1042.8|1043.2|1041.9|9
1649175010000|2022-04-05 16:10:10|1044.4|1042.9|1044|1043|1044.4|1043.1|1044|1042.9|1
1649175020000|2022-04-05 16:10:20|1044.1|1043.5|1044.6|1043.1|1044.7|1044.1|1044.1|1043.1|5
1649175030000|2022-04-05 16:10:30|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1649175040000|2022-04-05 16:10:40|1044.8|1043.3|1044.5|1043.9|1045.2|1043.9|1044.4|1043.3|1
1649175050000|2022-04-05 16:10:50|1044.8|1043.3|1044.5|1043|1044.8|1043.3|1044.5|1043|2
1649175060000|2022-04-05 16:11:00|1044.6|1043.1|1044.1|1043.1|1044.8|1043.6|1044.1|1043.1|1
1649175070000|2022-04-05 16:11:10|1044.2|1042.6|1044.5|1043|1044.5|1043.2|1044.1|1042.6|0
1649175080000|2022-04-05 16:11:20|1044.3|1043.3|1044.1|1043.5|1044.6|1043.5|1044.1|1042.9|2
1649175090000|2022-04-05 16:11:30|1044.3|1043.7|1044.3|1043.3|1044.5|1043.7|1044.1|1043|0
1649175100000|2022-04-05 16:11:40|1044.5|1043|1044.3|1043.3|1044.5|1043.5|1044.1|1042.9|0
1649175110000|2022-04-05 16:11:50|1044.4|1042.9|1044|1043|1044.5|1043|1044|1042.9|0
1649175120000|2022-04-05 16:12:00|1044.2|1042.7|1043.8|1042.8|1044.2|1042.8|1043.8|1042.6|0
1649175140000|2022-04-05 16:12:20|1043.6|1043|1043.6|1043|1043.9|1043.1|1043.6|1042.8|2
1649175150000|2022-04-05 16:12:30|1043.7|1043.1|1043.8|1042.8|1043.9|1043.1|1043.7|1042.8|0
1649175160000|2022-04-05 16:12:40|1043.6|1043|1044.2|1043.2|1044.2|1043.2|1043.6|1042.8|1
1649175170000|2022-04-05 16:12:50||1043.6||1043.6||1043.6||1043.6|0
1649175180000|2022-04-05 16:13:00|1044.4|1043.4|1044.2|1042.7|1044.4|1043.4|1044|1042.7|2
1649175190000|2022-04-05 16:13:10|1044.1|1043.1|1044|1043|1044.1|1043.1|1044|1043|0
1649175210000|2022-04-05 16:13:30|1043.9|1042.9|1044.1|1042.6|1044.1|1042.9|1043.9|1042.6|1
1649175220000|2022-04-05 16:13:40|1043.8|1042.8|1043.7|1042.2|1043.8|1042.8|1043.5|1042.2|2
1649175230000|2022-04-05 16:13:50|1043.4|1042.4|1043.3|1042.7|1043.7|1042.7|1043.1|1042.1|0
1649175240000|2022-04-05 16:14:00|1043|1042.4|1043|1042.4|1043.2|1042.4|1043|1042.2|1
1649175250000|2022-04-05 16:14:10|1043.1|1042.5|1043|1042.4|1043.1|1042.5|1043|1042.4|0
1649175260000|2022-04-05 16:14:20|1042.7|1041.7|1042.4|1041.4|1042.7|1042|1042.4|1041.4|12
1649175270000|2022-04-05 16:14:30|1042.5|1041.5|1042|1040.5|1042.8|1041.5|1041.9|1040.4|21
1649175280000|2022-04-05 16:14:40|1041.7|1040.7|1041.7|1040.2|1042.2|1041.1|1041.1|1040.1|13
1649175290000|2022-04-05 16:14:50|1041.8|1040.3|1041.8|1040.3|1041.8|1040.5|1041.5|1040.3|0
1649175300000|2022-04-05 16:15:00|1041.4|1040.8|1041.9|1040.9|1042.2|1041|1041.4|1040.4|3
1649175310000|2022-04-05 16:15:10|1043.6|1042.6|1044.2|1042.7|1044.2|1042.7|1043.2|1042.6|4
1649175320000|2022-04-05 16:15:20|1044|1043|1044.3|1043.3|1044.3|1043.3|1044|1043|0
1649175330000|2022-04-05 16:15:30|1044.4|1043.4|1044.4|1042.9|1044.4|1043.6|1043.9|1042.9|2
1649175340000|2022-04-05 16:15:40|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|0
1649175350000|2022-04-05 16:15:50|1044|1043|1043.8|1042.8|1044|1043.2|1043.8|1042.5|2
1649175360000|2022-04-05 16:16:00|1043.6|1043|1044.3|1043.3|1044.4|1043.4|1043.6|1042.7|9
1649175370000|2022-04-05 16:16:10|1044.2|1043.2|1044.3|1042.8|1044.3|1043.2|1044.2|1042.8|1
1649175380000|2022-04-05 16:16:20|1044|1043|1044|1042.5|1044.3|1043|1044|1042.5|0
1649175390000|2022-04-05 16:16:30|1043.3|1042.3|1043.8|1042.8|1043.9|1042.8|1043|1042|1
1649175410000|2022-04-05 16:16:50|1043.4|1041.9|1043|1042|1043.4|1042.1|1043|1041.9|0
1649175420000|2022-04-05 16:17:00|1043.1|1042.5|1043.7|1042.7|1044|1043|1043.1|1042.4|3
1649175430000|2022-04-05 16:17:10|1043.4|1042.4|1043.5|1042.5|1043.5|1042.5|1043.3|1042.3|0
1649175440000|2022-04-05 16:17:20|1043.4|1042.4|1043.3|1042.3|1043.4|1042.4|1043.3|1042.3|2
1649175450000|2022-04-05 16:17:30|1043.4|1042.4|1043.3|1042.3|1043.4|1042.4|1043.3|1042.3|0
1649175460000|2022-04-05 16:17:40|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1
1649175470000|2022-04-05 16:17:50|1043.3|1042.3|1043.4|1042.4|1043.4|1042.4|1043.3|1042.3|0
1649175490000|2022-04-05 16:18:10|1043.3|1042.7|1043.3|1042.3|1043.5|1042.7|1043.3|1042.3|1
1649175500000|2022-04-05 16:18:20|1042.8|1041.8|1042.7|1041.7|1042.8|1042|1042.5|1041.5|6
1649175510000|2022-04-05 16:18:30|1042.8|1041.8|1043.2|1042.6|1043.4|1042.6|1042.6|1041.8|10
1649175520000|2022-04-05 16:18:40|1043.4|1042.8|1043.4|1042.8|1043.7|1043|1043.4|1042.2|5
1649175540000|2022-04-05 16:19:00|1043.1|1042.5|1043|1042|1043.5|1042.5|1043|1041.7|7
1649175560000|2022-04-05 16:19:20|1043.1|1041.6|1043.1|1042.1|1043.1|1042.1|1043.1|1041.6|4
1649175580000|2022-04-05 16:19:40|1043.4|1041.9|1043.4|1041.9|1043.4|1042.2|1043.1|1041.9|1
1649175590000|2022-04-05 16:19:50|1043.1|1042.5|1043.4|1041.9|1043.4|1042.5|1043.1|1041.9|2
1649175600000|2022-04-05 16:20:00|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|0
1649175610000|2022-04-05 16:20:10|1043.1|1042.1|1043|1042|1043.1|1042.1|1043|1042|1
1649175620000|2022-04-05 16:20:20|1042.8|1042.2|1043|1042.4|1043.1|1042.4|1042.8|1042|0
1649175640000|2022-04-05 16:20:40|1042.9|1042.3|1042.8|1042.2|1042.9|1042.3|1042.8|1042.2|0
1649175650000|2022-04-05 16:20:50|1042.6|1042|1042.6|1042|1042.6|1042|1042.3|1041.5|6
1649175660000|2022-04-05 16:21:00|1042.4|1040.9|1042.3|1040.8|1042.4|1040.9|1042.3|1040.8|1
1649175680000|2022-04-05 16:21:20|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|0
1649175690000|2022-04-05 16:21:30|1041.8|1040.3|1041.1|1040.5|1041.8|1040.6|1041.1|1040.2|0
1649175700000|2022-04-05 16:21:40|1041.9|1040.9|1041.2|1040.6|1041.9|1040.9|1041.2|1040.5|4
1649175710000|2022-04-05 16:21:50|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|1041.3|1040.3|0
1649175720000|2022-04-05 16:22:00|1041.3|1040.3|1041.4|1040.4|1041.4|1040.4|1041.3|1040.3|0
1649175730000|2022-04-05 16:22:10|1041.3|1040.3|1041.4|1040.4|1041.4|1040.6|1041.2|1040.3|3
1649175740000|2022-04-05 16:22:20|1041.7|1041.1|1041.8|1040.8|1041.8|1041.1|1041.7|1040.8|2
1649175750000|2022-04-05 16:22:30|1041.6|1041|1041.7|1040.7|1042.3|1041.3|1041.6|1040.7|3
1649175760000|2022-04-05 16:22:40|1041.4|1040.4|1041.3|1040.3|1041.4|1040.4|1041.3|1040.3|0
1649175770000|2022-04-05 16:22:50|1041.4|1040.4|1041.1|1040.5|1041.4|1040.5|1041.1|1040.3|2
1649175780000|2022-04-05 16:23:00|1040.5|1039.9|1040.4|1039.8|1040.5|1039.9|1040.4|1039.8|8
1649175790000|2022-04-05 16:23:10|1040.7|1039.7|1040.7|1039.7|1041|1040.1|1040.6|1039.7|9
1649175800000|2022-04-05 16:23:20|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|0
1649175810000|2022-04-05 16:23:30|1040.5|1039.9|1039.1|1038.5|1040.5|1039.9|1039.1|1038.5|6
1649175820000|2022-04-05 16:23:40|1039.2|1038.6|1040|1039|1040.2|1039.6|1039.2|1038.6|4
1649175830000|2022-04-05 16:23:50|||||||||1
1649175840000|2022-04-05 16:24:00|1040.1|1038.6|1040.5|1039.5|1040.5|1039.5|1040|1038.5|4
1649175850000|2022-04-05 16:24:10|1039.7|1038.7|1040|1039|1040|1039|1039.7|1038.7|2
1649175860000|2022-04-05 16:24:20|1039.9|1039.3|1039.9|1039.3|1040.5|1039.5|1039.9|1039.3|4
1649175870000|2022-04-05 16:24:30|1039.8|1039.2|1040|1039|1040|1039.2|1039.4|1038.5|3
1649175880000|2022-04-05 16:24:40|1040.2|1038.7|1039.5|1038.5|1040.2|1039|1039.5|1038.5|5
1649175900000|2022-04-05 16:25:00|1040|1038.9|1040|1039|1040|1039|1040|1038.9|10
1649175910000|2022-04-05 16:25:10|1040.4|1038.9|1040.5|1039.5|1040.7|1039.5|1040.4|1038.9|0
1649175920000|2022-04-05 16:25:20|1040.2|1039.6|1040.2|1038.7|1040.2|1039.6|1040.2|1038.7|0
1649175930000|2022-04-05 16:25:30|1040|1039|1040.3|1039.3|1040.3|1039.3|1040|1038.8|0
1649175940000|2022-04-05 16:25:40|1040.2|1039.2|1040|1039|1040.4|1039.2|1040|1038.9|1
1649175950000|2022-04-05 16:25:50|1040.3|1038.8|1040|1039|1040.4|1039|1040|1038.7|2
1649175960000|2022-04-05 16:26:00|1040.3|1038.8|1040.3|1038.8|1040.4|1039|1040|1038.8|0
1649175970000|2022-04-05 16:26:10|1040|1039|1039.6|1039|1040.4|1039|1039.6|1038.8|0
1649175980000|2022-04-05 16:26:20|1039.5|1038.9|1040|1039|1040|1039.1|1039.5|1038.9|2
1649175990000|2022-04-05 16:26:30|1039.9|1039.3|1040.5|1039.5|1040.5|1039.7|1039.9|1039.3|1
1649176000000|2022-04-05 16:26:40|1040.4|1039.8|1040.5|1039.5|1040.5|1039.8|1040.4|1039.5|1
1649176010000|2022-04-05 16:26:50|1040.4|1039.8|1040.6|1040|1040.6|1040|1040.4|1039.8|0
1649176020000|2022-04-05 16:27:00|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|0
1649176030000|2022-04-05 16:27:10|1040.4|1039.8|1040.5|1039.9|1040.5|1039.9|1040.4|1039.8|0
1649176040000|2022-04-05 16:27:20|||||||||1
1649176050000|2022-04-05 16:27:30|1040|1039|1040|1039|1040|1039|1040|1039|1
1649176080000|2022-04-05 16:28:00|1039.9|1039.3|1041.2|1039.7|1041.2|1039.7|1039.9|1039.3|4
1649176090000|2022-04-05 16:28:10|1041|1040|1040.9|1039.9|1041.3|1040|1040.9|1039.8|0
1649176100000|2022-04-05 16:28:20|1040.8|1039.4|1040.2|1039.6|1040.8|1039.6|1040.2|1039.3|0
1649176110000|2022-04-05 16:28:30|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|1
1649176130000|2022-04-05 16:28:50|1040.7|1039.8|1040.8|1039.8|1040.9|1040|1040.6|1039.7|1
1649176140000|2022-04-05 16:29:00|1040.6|1040|1040.7|1040.1|1040.7|1040.1|1040.6|1040|0
1649176150000|2022-04-05 16:29:10|1040.8|1040.2|1040.7|1039.2|1040.8|1040.2|1040.1|1039.1|4
1649176160000|2022-04-05 16:29:20|1040.6|1039.1|1040.7|1039.7|1040.7|1039.7|1040.2|1039.1|1
1649176170000|2022-04-05 16:29:30|1040.4|1039.8|1040.6|1039.6|1040.6|1039.8|1040.4|1039.6|0
1649176180000|2022-04-05 16:29:40|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|0
1649176190000|2022-04-05 16:29:50|1040.6|1039.6|1040.7|1040.1|1040.8|1040.1|1040.6|1039.6|1
1649176200000|2022-04-05 16:30:00|1040.9|1039.9|1040.7|1039.7|1041.1|1040.1|1040.7|1039.6|0
1649176210000|2022-04-05 16:30:10|1040.9|1039.4|1040.6|1039.6|1040.9|1039.6|1040.5|1039.4|0
1649176220000|2022-04-05 16:30:20|1040.5|1039.5|1040.6|1039.6|1040.6|1039.6|1040.5|1039.5|0
1649176230000|2022-04-05 16:30:30|1040.5|1039.5|1040.6|1039.6|1040.6|1039.6|1040.5|1039.5|0
1649176240000|2022-04-05 16:30:40|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|1
1649176250000|2022-04-05 16:30:50|1040.6|1039.6|1039.9|1039.3|1040.6|1039.7|1039.9|1039.3|2
1649176260000|2022-04-05 16:31:00|||||||||1
1649176270000|2022-04-05 16:31:10|1040.3|1039.6|1040.8|1039.8|1040.8|1039.8|1040.3|1039.6|2
1649176280000|2022-04-05 16:31:20|1040.6|1040|1040.8|1040.2|1040.9|1040.2|1040.6|1039.8|1
1649176290000|2022-04-05 16:31:30|1041|1040|1040.6|1040|1041|1040|1040.6|1039.8|0
1649176300000|2022-04-05 16:31:40|1040.9|1039.9|1041.8|1040.8|1041.9|1040.8|1040.7|1039.9|5
1649176310000|2022-04-05 16:31:50|1042.1|1040.6|1041.8|1040.8|1042.1|1041|1041.5|1040.3|0
1649176320000|2022-04-05 16:32:00|1041.6|1040.6|1041.5|1040.9|1041.6|1040.9|1041.2|1040.5|0
1649176330000|2022-04-05 16:32:10|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|1
1649176340000|2022-04-05 16:32:20|||||||||10
1649176360000|2022-04-05 16:32:40|1041.8|1041.1|1042.3|1041.3|1042.3|1041.3|1041.8|1041.1|5
1649176370000|2022-04-05 16:32:50|1042.4|1041.4|1042.4|1041.8|1042.7|1042.1|1042.3|1041.4|6
1649176380000|2022-04-05 16:33:00|1042.5|1041.9|1042.5|1041.5|1042.7|1042|1042.1|1041.1|1
1649176390000|2022-04-05 16:33:10|1042.6|1041.6|1042.5|1041.9|1042.6|1041.9|1042.5|1041.6|3
1649176400000|2022-04-05 16:33:20|1042.6|1042|1043|1042|1043.4|1042.3|1042.6|1041.7|2
1649176410000|2022-04-05 16:33:30|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1649176420000|2022-04-05 16:33:40|1043.3|1041.8|1042.8|1041.3|1043.3|1042|1042.6|1041.3|2
1649176430000|2022-04-05 16:33:50|1042.7|1041.2|1042.1|1041.1|1042.7|1041.3|1042.1|1041.1|1
1649176440000|2022-04-05 16:34:00|1042|1041|1042|1041|1042|1041|1042|1041|0
1649176450000|2022-04-05 16:34:10|1041.8|1041.2|1042|1040.5|1042|1041.2|1041.6|1040.4|0
1649176460000|2022-04-05 16:34:20|1041.8|1040.8|1041.8|1040.8|1041.9|1040.9|1041.8|1040.8|0
1649176470000|2022-04-05 16:34:30|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.8|1040.8|0
1649176480000|2022-04-05 16:34:40|1041.8|1040.8|1041.9|1040.9|1041.9|1040.9|1041.8|1040.8|0
1649176500000|2022-04-05 16:35:00|1041.6|1040.6|1041.1|1040.1|1041.6|1040.7|1041.1|1040.1|2
1649176510000|2022-04-05 16:35:10|1042.7|1041.7|1042.5|1041.5|1042.9|1041.8|1042.5|1041.4|9
1649176530000|2022-04-05 16:35:30|||||||||1
1649176550000|2022-04-05 16:35:50|1042.4|1041.8|1043.1|1041.6|1043.1|1041.8|1042.4|1041.6|4
1649176560000|2022-04-05 16:36:00|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|0
1649176580000|2022-04-05 16:36:20|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|0
1649176590000|2022-04-05 16:36:30|1042.6|1042|1042.5|1041.5|1042.6|1042|1042.2|1041.4|6
1649176610000|2022-04-05 16:36:50|1042.1||1042.5||1042.5||1042.1||1
1649176630000|2022-04-05 16:37:10|1042.8|1041.3|1044|1043|1044|1043.3|1042.8|1041.3|16
1649176640000|2022-04-05 16:37:20|1043.8|1043.2|1044.5|1043.5|1044.5|1043.5|1043.6|1042.9|3
1649176660000|2022-04-05 16:37:40|1045.5|1044|1045.5|1044.5|1045.5|1044.5|1045.2|1044|12
1649176670000|2022-04-05 16:37:50|1045.2|1044.6|1045.7|1044.2|1045.8|1044.7|1045.2|1044.1|0
1649176680000|2022-04-05 16:38:00|1045.3|1044.7|1045.4|1044.4|1045.4|1044.7|1045.1|1043.9|6
1649176690000|2022-04-05 16:38:10|1045.2|1044.6|1045.4|1044.4|1045.4|1044.7|1045.2|1044.4|2
1649176700000|2022-04-05 16:38:20|1045.3|1044.7|1046.2|1045.2|1046.3|1045.3|1045.3|1044.7|2
1649176710000|2022-04-05 16:38:30|1046.3|1045.3|1046.2|1045.6|1046.4|1045.7|1046.2|1045.3|1
1649176720000|2022-04-05 16:38:40|1046.5|1045.5|1046.6|1046|1046.8|1046|1046.5|1045.5|0
1649176730000|2022-04-05 16:38:50|1048.1|1047.1|1048.8|1047.3|1048.8|1047.5|1047.6|1046.6|27
1649176740000|2022-04-05 16:39:00|1048.5|1047.5|1049.4|1048.4|1049.4|1048.4|1048.4|1047.1|11
1649176750000|2022-04-05 16:39:10|1049.3|1048.3|1049|1047.5|1049.3|1048.3|1049|1047.5|1
1649176760000|2022-04-05 16:39:20|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1649176770000|2022-04-05 16:39:30|1049.1|1048.1|1049.5|1048.5|1049.5|1048.7|1049|1047.9|2
1649176780000|2022-04-05 16:39:40|1049.2|1048.6|1049.2|1048.2|1049.4|1048.6|1049|1047.8|0
1649176790000|2022-04-05 16:39:50|1049|1048|1049.1|1048.1|1049.1|1048.1|1049|1048|0
1649176800000|2022-04-05 16:40:00|1049.6|1048.6|1049.8|1048.3|1049.8|1048.6|1049.5|1048.3|4
1649176810000|2022-04-05 16:40:10|1049.5|1048.5|1049.8|1048.8|1049.8|1048.8|1049.5|1048.3|6
1649176820000|2022-04-05 16:40:20||1048.3||1048.3||1048.3||1048.3|1
1649176830000|2022-04-05 16:40:30|1049.3|1048.7|1049.4|1048.4|1049.4|1048.7|1049.2|1048.4|3
1649176840000|2022-04-05 16:40:40|1049.2|1048.6|1049.4|1048.4|1049.4|1048.6|1049.2|1048.4|0
1649176850000|2022-04-05 16:40:50|1049.2|1048.6|1050.8|1049.3|1051.1|1050.1|1049.2|1048.6|4
1649176860000|2022-04-05 16:41:00|1050.7|1049.2|1050.3|1048.8|1050.8|1049.7|1050|1048.8|6
1649176870000|2022-04-05 16:41:10|1050|1049|1050.5|1049.5|1050.8|1049.8|1050|1049|6
1649176880000|2022-04-05 16:41:20|1050.3|1049.7|1051.5|1050.5|1051.5|1050.9|1050.3|1049.7|6
1649176890000|2022-04-05 16:41:30|1051.1|1050.9|1051.1|1050.5|1051.1|1050.9|1051.1|1050.5|1
1649176900000|2022-04-05 16:41:40|1051.3|1050.3|1051.5|1050.5|1051.5|1050.8|1051.2|1050.2|4
1649176910000|2022-04-05 16:41:50|1051.6|1051|1051.3|1050.7|1051.7|1051.1|1051.1|1050.5|3
1649176920000|2022-04-05 16:42:00|1051.4|1050.4|1051.3|1049.8|1051.4|1050.4|1050|1048.8|10
1649176930000|2022-04-05 16:42:10|1051.2|1049.7|1050.7|1049.7|1051.2|1049.7|1050.7|1049.6|1
1649176940000|2022-04-05 16:42:20|1050.5|1049.5|1050.7|1049.2|1050.8|1049.5|1050.5|1049.1|1
1649176950000|2022-04-05 16:42:30|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|0
1649176960000|2022-04-05 16:42:40|1050.6|1050|1050.7|1049.7|1050.8|1050|1050.6|1049.7|1
1649176970000|2022-04-05 16:42:50|1050.4|1049.8|1050.5|1049.5|1050.6|1049.8|1050.4|1049.5|1
1649176990000|2022-04-05 16:43:10|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|2
1649177000000|2022-04-05 16:43:20|1050|1049|1050.1|1049.5|1050.2|1049.5|1050|1049|0
1649177010000|2022-04-05 16:43:30|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.6|1048.6|1
1649177020000|2022-04-05 16:43:40|1049.7|1048.7|1049.5|1048.5|1049.7|1048.7|1049.5|1048.5|0
1649177030000|2022-04-05 16:43:50|1049.1|1049.1|1049.7|1048.7|1049.8|1049.1|1049.1|1048.3|6
1649177050000|2022-04-05 16:44:10|1049.8|1048.3|1049.3|1047.8|1049.8|1048.7|1049|1047.8|2
1649177060000|2022-04-05 16:44:20|1049|1048|1048.6|1048|1049|1048|1048.6|1048|1
1649177070000|2022-04-05 16:44:30|1049.8|1048.3|1049.3|1047.8|1049.8|1048.5|1049.3|1047.8|5
1649177080000|2022-04-05 16:44:40|1049.7|1048.2|1049|1048|1049.7|1048.4|1049|1048|2
1649177090000|2022-04-05 16:44:50|1048.7|1048.1|1048.8|1048.2|1049|1048.2|1048.7|1047.9|0
1649177100000|2022-04-05 16:45:00|1048.9|1048.3|1049.6|1049|1049.7|1049.1|1048.9|1048.3|4
1649177110000|2022-04-05 16:45:10|1049.7|1048.7|1048.7|1048.1|1049.7|1048.7|1048.7|1048.1|6
1649177120000|2022-04-05 16:45:20|1049.5|1048|1049.1|1048.1|1049.5|1048.2|1049|1048|1
1649177130000|2022-04-05 16:45:30|1049.2|1048.2|1049.2|1048.2|1049.3|1048.3|1048.7|1048.1|5
1649177140000|2022-04-05 16:45:40|1049.1|1048.5|1049.2|1048.2|1049.4|1048.5|1049.1|1048.2|3
1649177150000|2022-04-05 16:45:50|1049|1048|1049|1048|1049|1048.2|1048.8|1048|1
1649177160000|2022-04-05 16:46:00|1048.9|1047.9|1049|1048|1049|1048|1048.9|1047.9|1
1649177170000|2022-04-05 16:46:10|1048.9|1047.9|1049|1048|1049|1048|1048.9|1047.9|0
1649177180000|2022-04-05 16:46:20|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1048.9|1047.9|1
1649177200000|2022-04-05 16:46:40|1048.3|1047.3|1049.1|1047.6|1049.1|1047.6|1048.3|1047.2|22
1649177210000|2022-04-05 16:46:50|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|0
1649177220000|2022-04-05 16:47:00|1049.3|1047.8|1047.7|1046.7|1049.3|1048.2|1047.6|1046.6|10
1649177230000|2022-04-05 16:47:10|1047.6|1046.6|1047|1046|1047.6|1046.6|1046.9|1045.9|2
1649177240000|2022-04-05 16:47:20|1047.2|1046.2|1047.1|1046.1|1047.5|1046.2|1047.1|1046|0
1649177250000|2022-04-05 16:47:30|1047|1046|1047|1046.4|1047.2|1046.5|1047|1046|0
1649177260000|2022-04-05 16:47:40|1046.9|1046.3|1046.7|1046.1|1046.9|1046.3|1046.7|1046.1|2
1649177270000|2022-04-05 16:47:50|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|0
1649177280000|2022-04-05 16:48:00|1046.8|1046.2|1047.1|1046.1|1047.2|1046.5|1046.8|1046.1|3
1649177290000|2022-04-05 16:48:10|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.7|1046.1|0
1649177300000|2022-04-05 16:48:20|1046.8|1046.2|1047.4|1046.4|1047.6|1046.4|1046.8|1046|3
1649177310000|2022-04-05 16:48:30|1047.3|1046.7|1048|1047.4|1048|1047.4|1047.3|1046.7|5
1649177320000|2022-04-05 16:48:40|1047.8|1046.8|1048|1046.5|1048|1046.8|1047.8|1046.4|2
1649177330000|2022-04-05 16:48:50|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|1047.7|1046.7|6
1649177340000|2022-04-05 16:49:00|1047.6|1046.6|1047.2|1046.2|1047.6|1046.8|1047.2|1046|5
1649177350000|2022-04-05 16:49:10|1047|1046.4|1046.9|1046.3|1047|1046.4|1046.9|1046.3|1
1649177360000|2022-04-05 16:49:20|1046.8|1046.2|1046.5|1045.9|1046.8|1046.2|1046.5|1045.9|3
1649177370000|2022-04-05 16:49:30|1047|1046|1047|1046.4|1047|1046.4|1046.8|1046|4
1649177380000|2022-04-05 16:49:40||1046||1046||1046||1046|7
1649177390000|2022-04-05 16:49:50|1046.6|1045.9|1046.9|1045.9|1046.9|1045.9|1046.6|1045.9|0
1649177400000|2022-04-05 16:50:00|1047|1046|1047.5|1046.5|1047.5|1046.5|1046.9|1046|2
1649177410000|2022-04-05 16:50:10|1047.3|1046.7|1046.3|1045.7|1047.3|1046.7|1046.3|1045.7|5
1649177420000|2022-04-05 16:50:20|1046.5|1045.5|1046.8|1045.8|1046.8|1045.8|1046.1|1045.5|8
1649177430000|2022-04-05 16:50:30|1046.7|1045.7|1046|1044.5|1046.7|1045.7|1045.3|1044.4|17
1649177440000|2022-04-05 16:50:40|1046.1|1044.6|1046.4|1044.9|1046.5|1045.2|1046.1|1044.6|0
1649177450000|2022-04-05 16:50:50|||||||||1
1649177460000|2022-04-05 16:51:00|1046.5|1045|1046.3|1044.8|1046.5|1045.3|1045.9|1044.8|0
1649177470000|2022-04-05 16:51:10|||||||||1
1649177480000|2022-04-05 16:51:20|1046.4|1044.9|1046.3|1044.8|1046.4|1044.9|1046.3|1044.8|0
1649177490000|2022-04-05 16:51:30|||||||||1
1649177510000|2022-04-05 16:51:50|||||||||10
1649177520000|2022-04-05 16:52:00|||||||||2
1649177530000|2022-04-05 16:52:10|1046|1045|1045.8|1045.2|1046|1045.2|1045.8|1045|0
1649177540000|2022-04-05 16:52:20|1046|1045|1045.9|1045.3|1046|1045.3|1045.9|1044.9|4
1649177550000|2022-04-05 16:52:30|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1
1649177560000|2022-04-05 16:52:40|1045.3|1044.7|1045.2|1044.6|1045.3|1044.7|1045|1043.8|5
1649177570000|2022-04-05 16:52:50|1045.8|1044.3|1046.8|1045.3|1047|1045.8|1045.7|1044.3|8
1649177580000|2022-04-05 16:53:00|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|1046.6|1045.1|5
1649177590000|2022-04-05 16:53:10|1046.6|1045.1|1046.2|1045.2|1046.6|1045.2|1046.2|1045|0
1649177600000|2022-04-05 16:53:20|1046|1045.4|1045|1044|1046|1045.4|1045|1044|5
1649177610000|2022-04-05 16:53:30|1044.8|1044.2|1045.5|1044.9|1045.5|1044.9|1044.7|1044|1
1649177620000|2022-04-05 16:53:40|1045.3|1044.3|1045.7|1044.7|1046|1044.9|1045|1044.2|20
1649177630000|2022-04-05 16:53:50|1045.9|1044.4|1045.5|1044.5|1045.9|1044.9|1045.1|1044.4|0
1649177640000|2022-04-05 16:54:00|1045.3|1044.7|1045.9|1044.9|1046|1045|1045.3|1044.7|1
1649177650000|2022-04-05 16:54:10|1045.6|1045|1045.7|1044.7|1045.7|1045|1045.5|1044.5|2
1649177660000|2022-04-05 16:54:20|1045.4|1044.8|1045.2|1044.6|1045.6|1044.8|1045.2|1044.5|18
1649177670000|2022-04-05 16:54:30|1045.5|1044.5|1045.4|1044.8|1045.5|1044.8|1045.4|1044.5|0
1649177680000|2022-04-05 16:54:40|1045.5|1044.9|1045.2|1044.6|1045.5|1044.9|1045.1|1044.5|1
1649177690000|2022-04-05 16:54:50|1045.1|1044.5|1045.3|1043.8|1045.3|1044.5|1044.9|1043.6|3
1649177700000|2022-04-05 16:55:00|1045|1044|1045.4|1043.9|1045.4|1044|1044.9|1043.7|1
1649177710000|2022-04-05 16:55:10|1045.3|1043.8|1044.8|1044.2|1045.4|1044.2|1044.7|1043.8|0
1649177720000|2022-04-05 16:55:20|1044.7|1044.1|1044.7|1043.7|1044.9|1044.1|1044.4|1043.4|5
1649177730000|2022-04-05 16:55:30|1044.5|1043.9|1044.4|1042.9|1044.5|1043.9|1044.4|1042.9|2
1649177740000|2022-04-05 16:55:40|1044.3|1043.3|1044.2|1043.2|1044.4|1043.3|1044.2|1042.9|0
1649177750000|2022-04-05 16:55:50|1044.3|1043.6|1044.3|1043.3|1044.3|1043.6|1044.3|1043.3|1
1649177760000|2022-04-05 16:56:00|1044|1043|1043.8|1042.8|1044.1|1043.2|1043.7|1042.5|6
1649177770000|2022-04-05 16:56:10|1043.7|1043.1|1043.7|1043.1|1043.8|1043.2|1043.7|1043.1|0
1649177780000|2022-04-05 16:56:20|1043.4|1042.4|1043.4|1042.4|1043.7|1042.4|1043.4|1042.2|2
1649177790000|2022-04-05 16:56:30|1043.5|1042|1043.1|1042.1|1043.5|1042.1|1043.1|1041.9|0
1649177800000|2022-04-05 16:56:40|1043|1042.4|1044|1043|1044.1|1043.5|1043|1042.4|14
1649177810000|2022-04-05 16:56:50|1043.7|1043.1|1043.4|1042.8|1044.2|1043.3|1043.4|1042.8|4
1649177820000|2022-04-05 16:57:00|1043.8|1043.1|1044.1|1043.5|1044.1|1043.5|1043.7|1043|1
1649177830000|2022-04-05 16:57:10|1044.2|1043.2|1044.2|1042.7|1044.2|1043.2|1044.2|1042.7|8
1649177840000|2022-04-05 16:57:20|1044.4|1043.2|1044.2|1043.2|1044.7|1043.7|1044.2|1043.2|5
1649177860000|2022-04-05 16:57:40|1044.1|1043.5|1044.4|1043.4|1044.5|1043.6|1044.1|1043.2|2
1649177870000|2022-04-05 16:57:50|1044.3|1043.8|1044.3|1043.3|1044.3|1043.8|1044.3|1043.3|1
1649177880000|2022-04-05 16:58:00|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|2
1649177890000|2022-04-05 16:58:10|1044.2|1043.6|1044.2|1043.2|1044.2|1043.6|1044.1|1043.2|1
1649177900000|2022-04-05 16:58:20|1043.9|1043.3|1043.8|1043.2|1044|1043.3|1043.8|1042.9|1
1649177910000|2022-04-05 16:58:30|1043.9|1043.3|1044.1|1043.5|1044.1|1043.5|1043.9|1043.3|1
1649177920000|2022-04-05 16:58:40|1044.2|1043.6|1044.1|1043.5|1044.2|1043.6|1044.1|1043.5|0
1649177930000|2022-04-05 16:58:50|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1044.3|1043.7|1
1649177940000|2022-04-05 16:59:00|1044.4|1043.8|1045|1044|1045.4|1044.8|1044.4|1043.8|70
1649177950000|2022-04-05 16:59:10|1044.8|1044.2|1045|1044|1045|1044.2|1044.8|1043.9|12
1649177960000|2022-04-05 16:59:20|1045.1|1044.4|1045.1|1044.5|1045.1|1044.5|1045.1|1044.4|0
1649177970000|2022-04-05 16:59:30|1045|1044.4|1045.6|1045|1045.6|1045|1045|1044.4|1
1649177980000|2022-04-05 16:59:40|1045.9|1044.9|1045.3|1044.7|1045.9|1045|1045|1044|5
1649177990000|2022-04-05 16:59:50|1045.5|1044.5|1045.7|1044.7|1045.7|1044.7|1045.5|1044.5|2
1649178000000|2022-04-05 17:00:00|1045.9|1044.4|1045.6|1044.6|1045.9|1044.7|1045.6|1044.3|0
1649178010000|2022-04-05 17:00:10|1045.7|1044.7|1045.4|1044.4|1045.7|1044.7|1045.4|1044.2|4
1649178020000|2022-04-05 17:00:20|1045.1|1044.5|1046.1|1045.1|1046.3|1045.1|1045|1043.8|3
1649178030000|2022-04-05 17:00:30|1045.5|1044.5|1046.2|1044.7|1046.3|1045|1045.5|1044.5|3
1649178040000|2022-04-05 17:00:40|1046.3|1044.8|1046.3|1044.8|1046.3|1045|1045.6|1044.3|1
1649178050000|2022-04-05 17:00:50|1045.9|1044.9|1045.6|1044.6|1045.9|1045|1045.6|1044.6|1
1649178060000|2022-04-05 17:01:00|1045.5|1045|1045.4|1044.4|1045.5|1045|1045.4|1044.4|0
1649178070000|2022-04-05 17:01:10|1045.8|1044.3|1045.6|1044.6|1045.8|1044.6|1045.5|1044.3|2
1649178080000|2022-04-05 17:01:20|1046.3|1045|1046.4|1045.4|1046.4|1045.4|1046.3|1044.6|2
1649178090000|2022-04-05 17:01:30|1046|1045|1045.7|1044.7|1046|1045|1045.6|1044.6|6
1649178100000|2022-04-05 17:01:40|1045.8|1044.8|1046.3|1044.8|1046.3|1044.8|1045.8|1044.7|1
1649178110000|2022-04-05 17:01:50|1046|1045|1045.7|1045.1|1046.1|1045.3|1045.5|1044.4|2
1649178120000|2022-04-05 17:02:00|1045.8|1045.2|1045.4|1043.9|1046|1045.2|1044.7|1043.8|7
1649178130000|2022-04-05 17:02:10|1045|1044|1045.4|1044.4|1045.4|1044.4|1044.9|1043.9|3
1649178140000|2022-04-05 17:02:20|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|1045.3|1044.7|0
1649178150000|2022-04-05 17:02:30|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|2
1649178160000|2022-04-05 17:02:40|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|0
1649178170000|2022-04-05 17:02:50|1045.3|1043.8|1045.4|1044.8|1045.4|1044.8|1044.7|1043.8|2
1649178180000|2022-04-05 17:03:00|1045.5|1044.5|1045.1|1044.5|1045.5|1044.6|1045.1|1044.4|3
1649178190000|2022-04-05 17:03:10|1045.2|1044.6|1045.2|1044.6|1045.3|1044.7|1045.2|1044.6|0
1649178200000|2022-04-05 17:03:20|1045.6|1044.8|1045.5|1044.5|1045.6|1044.8|1045.4|1044.5|0
1649178210000|2022-04-05 17:03:30|1045.6|1044.6|1045.6|1044.6|1045.6|1044.7|1045.2|1044.5|2
1649178220000|2022-04-05 17:03:40|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|0
1649178230000|2022-04-05 17:03:50|1045.6|1045|1045.9|1044.4|1045.9|1045|1045.6|1044.4|0
1649178240000|2022-04-05 17:04:00|1045.4|1044.8|1045.9|1044.4|1045.9|1044.8|1045.4|1044.4|3
1649178250000|2022-04-05 17:04:10|1045.8|1044.8|1046|1045|1046|1045|1045.6|1044.4|0
1649178260000|2022-04-05 17:04:20|1045.7|1045.1|1045.4|1044.8|1045.9|1045.1|1045.4|1044.5|1
1649178270000|2022-04-05 17:04:30|1045.5|1044.9|1045.7|1045.1|1045.8|1045.1|1045.5|1044.8|2
1649178280000|2022-04-05 17:04:40|1045.6|1045|1045.6|1045|1045.7|1045.1|1045.6|1045|2
1649178290000|2022-04-05 17:04:50|1045.9|1044.9|1045.6|1045|1045.9|1045|1045.6|1044.8|1
1649178310000|2022-04-05 17:05:10|||||||||1
1649178320000|2022-04-05 17:05:20|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|3
1649178330000|2022-04-05 17:05:30|1046.5|1045|1046.2|1045.2|1046.5|1045.2|1046.2|1045|1
1649178340000|2022-04-05 17:05:40|1045.9|1044.7|1046|1045|1046.1|1045.2|1045.6|1044.7|1
1649178360000|2022-04-05 17:06:00|1045.9|1044.9|1045.6|1045|1045.9|1045|1045.6|1044.8|0
1649178380000|2022-04-05 17:06:20|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.8|1045.2|3
1649178390000|2022-04-05 17:06:30|||||||||1
1649178410000|2022-04-05 17:06:50|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|4
1649178420000|2022-04-05 17:07:00|1045.1|1044.5|1044.8|1044.2|1045.1|1044.5|1044.8|1044.2|2
1649178430000|2022-04-05 17:07:10|1044.7|1044.1|1045.1|1043.6|1045.1|1044.1|1044.7|1043.6|73
1649178440000|2022-04-05 17:07:20|1043.9|1043.3|1043.2|1042.2|1044|1043.4|1043.2|1041.8|3
1649178450000|2022-04-05 17:07:30|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.4|1
1649178460000|2022-04-05 17:07:40|1043.1|1042.5|1043.3|1042.3|1043.3|1042.5|1043.1|1042.3|3
1649178480000|2022-04-05 17:08:00|1043.6|1042.1|1043.1|1042.5|1044|1042.8|1043.1|1042.1|5
1649178490000|2022-04-05 17:08:10|1043|1042.4|1043.4|1042.4|1043.5|1042.5|1043|1042.2|0
1649178500000|2022-04-05 17:08:20|1043.6|1042.1|1042.4|1041.8|1043.6|1042.5|1042.4|1041.8|2
1649178510000|2022-04-05 17:08:30|1042.5|1041.9|1042.9|1041.9|1042.9|1042.1|1042.4|1041.5|3
1649178520000|2022-04-05 17:08:40|1042.8|1042.2|1042.6|1042|1042.8|1042.2|1042.6|1042|3
1649178530000|2022-04-05 17:08:50|1042.7|1042.1|1042.5|1041.9|1042.7|1042.1|1042.5|1041.9|1
1649178540000|2022-04-05 17:09:00|1043|1042|1043|1042|1043|1042|1043|1042|2
1649178550000|2022-04-05 17:09:10|1042.8|1042.2|1042.8|1041.8|1042.9|1042.3|1042.8|1041.8|10
1649178560000|2022-04-05 17:09:20|1042.6|1042|1042.8|1041.8|1042.8|1042.1|1042.6|1041.8|2
1649178570000|2022-04-05 17:09:30|1042.6|1042|1042.5|1041.9|1042.6|1042|1042.5|1041.9|1
1649178580000|2022-04-05 17:09:40|1042.3|1041.7|1042.3|1040.8|1042.3|1041.7|1042.3|1040.8|1
1649178590000|2022-04-05 17:09:50|1042.1|1041.1|1042.3|1041.7|1042.5|1041.7|1042.1|1041.1|2
1649178600000|2022-04-05 17:10:00|1042.2|1041.6|1042.8|1041.8|1042.8|1041.8|1042.2|1041.6|1
1649178610000|2022-04-05 17:10:10|1042.9|1041.9|1042.7|1042.1|1042.9|1042.1|1042.7|1041.8|1
1649178620000|2022-04-05 17:10:20|1042.8|1042.2|1043|1042|1043.1|1042.5|1042.8|1042|3
1649178630000|2022-04-05 17:10:30|1042.8|1042.2|1042.7|1042.1|1042.8|1042.2|1042.7|1042.1|0
1649178640000|2022-04-05 17:10:40|||||||||1
1649178650000|2022-04-05 17:10:50|1042.9|1042.3|1043.8|1042.8|1043.8|1043.2|1042.9|1042.3|11
1649178660000|2022-04-05 17:11:00|1044.2|1043.2|1044.2|1043.6|1044.5|1043.8|1044.2|1043.2|3
1649178680000|2022-04-05 17:11:20|1044.3|1043.7|1044.8|1043.8|1044.8|1044.1|1044.3|1043.7|1
1649178690000|2022-04-05 17:11:30|1044|1043|1044|1043|1044|1043|1044|1043|1
1649178700000|2022-04-05 17:11:40|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1
1649178710000|2022-04-05 17:11:50|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|3
1649178720000|2022-04-05 17:12:00|1044|1043|1043.9|1043.3|1044|1043.4|1043.8|1043|1
1649178730000|2022-04-05 17:12:10|1043.8|1043.2|1044.5|1043.5|1044.5|1043.5|1043.5|1042.9|16
1649178740000|2022-04-05 17:12:20|1044.8|1043.3|1044.5|1043.5|1044.8|1043.5|1044.5|1043.3|0
1649178750000|2022-04-05 17:12:30|1044.8|1043.3|1044.7|1043.2|1044.8|1043.5|1044.5|1043.2|0
1649178760000|2022-04-05 17:12:40|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|0
1649178770000|2022-04-05 17:12:50|1044.8|1043.3|1044.2|1043.2|1044.8|1043.3|1044.1|1043.1|1
1649178780000|2022-04-05 17:13:00|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|0
1649178790000|2022-04-05 17:13:10|1044.2|1043.6|1044.5|1043.5|1044.7|1043.7|1044.2|1043.5|5
1649178800000|2022-04-05 17:13:20|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|0
1649178810000|2022-04-05 17:13:30|1044.1|1043.5|1045.1|1043.6|1045.1|1044|1044|1043.4|10
1649178820000|2022-04-05 17:13:40|1044.9|1043.9|1044.9|1043.9|1045|1044|1044.6|1043.9|0
1649178830000|2022-04-05 17:13:50|1044.6|1044|1045|1044|1045|1044|1044.6|1043.9|0
1649178840000|2022-04-05 17:14:00|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|0
1649178860000|2022-04-05 17:14:20|1044.6|1044|1043.8|1043.2|1044.6|1044|1043.8|1042.8|2
1649178870000|2022-04-05 17:14:30|1044|1043|1044.3|1042.8|1044.3|1043.1|1043.6|1042.8|3
1649178880000|2022-04-05 17:14:40|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|0
1649178890000|2022-04-05 17:14:50|1044.3|1043.3|1044.3|1043.3|1044.3|1043.5|1044.1|1043.3|8
1649178900000|2022-04-05 17:15:00|1044.1|1043.5|1044.8|1043.8|1044.9|1043.9|1043.5|1042.9|10
1649178910000|2022-04-05 17:15:10|1045.1|1043.6|1044.8|1044.2|1045.1|1044.3|1044.8|1043.6|4
1649178920000|2022-04-05 17:15:20|1045.4|1044.4|1044.8|1044.2|1045.4|1044.4|1044.8|1044.2|2
1649178930000|2022-04-05 17:15:30|1044.6|1044|1045.2|1044.2|1045.5|1044.2|1044.6|1043.8|0
1649178940000|2022-04-05 17:15:40|1045.3|1044.3|1045.2|1044.2|1045.3|1044.5|1045|1044|57
1649178950000|2022-04-05 17:15:50|1045|1044.4|1044.9|1044.3|1045|1044.4|1044.4|1043.7|2
1649178960000|2022-04-05 17:16:00|1044.8|1043.8|1045.2|1043.7|1045.2|1043.8|1044.8|1043.7|5
1649178970000|2022-04-05 17:16:10|1045|1044|1045.2|1043.7|1045.2|1044.2|1044.8|1043.7|3
1649178980000|2022-04-05 17:16:20|1045|1044|1045.3|1043.8|1045.3|1044|1045|1043.8|0
1649178990000|2022-04-05 17:16:30|1045.2|1043.7|1045|1044|1045.2|1044.2|1044.8|1043.7|1
1649179000000|2022-04-05 17:16:40|1044.9|1043.9|1044.8|1043.8|1044.9|1043.9|1044.8|1043.8|0
1649179010000|2022-04-05 17:16:50|1044.9|1044.3|1044.5|1043.9|1045.5|1044.9|1044.5|1043.9|14
1649179020000|2022-04-05 17:17:00|1044.8|1043.8|1045.4|1043.9|1045.4|1044.2|1044.8|1043.8|3
1649179030000|2022-04-05 17:17:10|1045.1|1044.1|1045.5|1044|1045.5|1044.3|1045.1|1044|1
1649179040000|2022-04-05 17:17:20|1045.3|1044.3|1045|1044|1045.3|1044.3|1045|1044|4
1649179050000|2022-04-05 17:17:30|1044.9|1044.3|1044.8|1044.2|1044.9|1044.3|1044.7|1044.1|2
1649179060000|2022-04-05 17:17:40|1045.3|1044.3|1045|1044|1045.5|1044.5|1044.9|1043.9|6
1649179070000|2022-04-05 17:17:50|1045.5|1044.2|1045.2|1044.2|1045.5|1044.2|1045.2|1044.2|0
1649179080000|2022-04-05 17:18:00|1045|1044|1044.6|1044|1045|1044.1|1044.6|1043.9|1
1649179090000|2022-04-05 17:18:10|1045.3|1044.3|1044.9|1044.3|1045.3|1044.3|1044.9|1044.3|0
1649179100000|2022-04-05 17:18:20|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|2
1649179110000|2022-04-05 17:18:30|1045|1044|1044.7|1044.1|1045|1044.1|1044.7|1043.9|1
1649179130000|2022-04-05 17:18:50|1044.5|1043.9|1044.6|1043.6|1044.6|1043.9|1044.5|1043.6|2
1649179140000|2022-04-05 17:19:00|1044.5|1043.5|1043.7|1043.1|1044.5|1043.7|1043.7|1043|0
1649179150000|2022-04-05 17:19:10|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|12
1649179160000|2022-04-05 17:19:20|1044.4|1043.8|1044.5|1043.5|1044.5|1043.8|1044.3|1043.3|1
1649179170000|2022-04-05 17:19:30|1044.3|1043.7|1044|1043|1044.4|1043.7|1043.6|1042.9|34
1649179180000|2022-04-05 17:19:40|1044.3|1042.8|1044|1043|1044.4|1043.2|1043.8|1042.8|0
1649179190000|2022-04-05 17:19:50|1044.3|1042.8|1044|1043|1044.4|1043.2|1043.8|1042.8|0
1649179200000|2022-04-05 17:20:00|1043.8|1043.2|1044.4|1043.4|1044.4|1043.4|1043.8|1043|3
1649179210000|2022-04-05 17:20:10|1044.1|1043.5|1044|1043.4|1044.1|1043.5|1044|1043.4|0
1649179220000|2022-04-05 17:20:20|||||||||3
1649179230000|2022-04-05 17:20:30|1043.8|1043.2|1043.2|1042.6|1043.8|1043.2|1043.2|1042.4|2
1649179250000|2022-04-05 17:20:50|1043.5|1042.9|1043.6|1043|1043.6|1043|1043.5|1042.9|3
1649179260000|2022-04-05 17:21:00|1043.8|1043.2|1044.2|1043.2|1044.2|1043.5|1043.8|1043|0
1649179270000|2022-04-05 17:21:10|1044.1|1043.5|1044.2|1043.2|1044.2|1043.5|1044.1|1043.2|1
1649179280000|2022-04-05 17:21:20|||||||||1
1649179290000|2022-04-05 17:21:30|||||||||1
1649179320000|2022-04-05 17:22:00|1044.1|1043.6|1044.1|1043.1|1044.1|1043.6|1044.1|1043.1|2
1649179330000|2022-04-05 17:22:10|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|0
1649179340000|2022-04-05 17:22:20|||||||||1
1649179350000|2022-04-05 17:22:30|1044.1|1043.5|1044.2|1043.2|1044.3|1043.5|1044.1|1043.2|0
1649179360000|2022-04-05 17:22:40|1044.1|1043.5|1043.8|1043.2|1044.1|1043.5|1043.8|1043.2|1
1649179370000|2022-04-05 17:22:50|1044.2||1044.2||1044.2||1044.2||1
1649179380000|2022-04-05 17:23:00|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|0
1649179390000|2022-04-05 17:23:10|1044.9|1043.9|1044.8|1043.8|1044.9|1043.9|1044.8|1043.8|7
1649179400000|2022-04-05 17:23:20|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|0
1649179410000|2022-04-05 17:23:30|1044.7|1044.1|1045.8|1044.3|1045.8|1044.5|1044.7|1044.1|3
1649179420000|2022-04-05 17:23:40|1045.3|1044.2|1045.2|1044.2|1045.3|1044.5|1045.1|1044.2|53
1649179430000|2022-04-05 17:23:50|1045.1|1044.5|1045.2|1044.2|1045.3|1044.5|1045.1|1044.2|4
1649179440000|2022-04-05 17:24:00|1045|1044.4|1045|1044|1045|1044.4|1045|1044|1
1649179450000|2022-04-05 17:24:10|1045.1|1044.1|1045.2|1044.2|1045.2|1044.3|1044.9|1044.1|3
1649179460000|2022-04-05 17:24:20|1045|1044|1044.5|1043.5|1045|1044|1044.5|1043.5|6
1649179470000|2022-04-05 17:24:30|1044.2|1043.6|1044.3|1043.3|1044.4|1043.6|1044.1|1043.3|1
1649179480000|2022-04-05 17:24:40|1044.1|1043.5|1044|1043.4|1044.1|1043.5|1044|1043.4|0
1649179490000|2022-04-05 17:24:50|1044.7|1043.7|1044.7|1043.2|1044.8|1043.7|1044.7|1043.2|3
1649179500000|2022-04-05 17:25:00|1044.8|1043.3|1044.9|1043.9|1044.9|1043.9|1044.4|1043.3|0
1649179510000|2022-04-05 17:25:10|1045|1044|1045|1044|1045|1044|1045|1044|1
1649179520000|2022-04-05 17:25:20|1044.9|1044.3|1044.9|1044.3|1045|1044.3|1044.9|1043.9|1
1649179530000|2022-04-05 17:25:30|1045.1|1044.1|1044.9|1044.3|1045.1|1044.3|1044.9|1044.1|1
1649179540000|2022-04-05 17:25:40|1044.6|1044|1045|1044|1045|1044|1044.6|1044|2
1649179550000|2022-04-05 17:25:50|1044.9|1043.9|1044|1043.4|1044.9|1044|1044|1043|2
1649179560000|2022-04-05 17:26:00|1043.9|1043.3|1044.6|1043.6|1044.6|1043.6|1043.9|1043.3|2
1649179570000|2022-04-05 17:26:10|1044.9|1043.4|1044.3|1043.3|1044.9|1043.4|1044.3|1043.3|0
1649179580000|2022-04-05 17:26:20|||||||||1
1649179590000|2022-04-05 17:26:30|1044.2|1043.2|1044.3|1043.3|1044.3|1043.3|1044.2|1043.2|0
1649179610000|2022-04-05 17:26:50|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|2
1649179630000|2022-04-05 17:27:10|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|0
1649179640000|2022-04-05 17:27:20|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|1
1649179650000|2022-04-05 17:27:30|1044.1|1043.1|1044.3|1043.3|1044.5|1043.5|1044.1|1043.1|1
1649179660000|2022-04-05 17:27:40|1044.1|1043.5|1044.3|1043.3|1044.3|1043.5|1044.1|1043.3|0
1649179670000|2022-04-05 17:27:50|1044.1|1043.5|1044.5|1043.5|1044.5|1043.5|1044.1|1043.5|1
1649179680000|2022-04-05 17:28:00|1044.7|1043.2|1044.8|1043.8|1044.8|1043.9|1044.5|1043.2|0
1649179690000|2022-04-05 17:28:10|||||||||3
1649179700000|2022-04-05 17:28:20|||||||||15
1649179710000|2022-04-05 17:28:30|1044|1043.4|1044|1043.4|1044|1043.4|1044|1043.4|20
1649179720000|2022-04-05 17:28:40|1043.7|1043.1|1043.6|1043|1043.7|1043.1|1043.6|1043|12
1649179730000|2022-04-05 17:28:50|||||||||1
1649179740000|2022-04-05 17:29:00|1043.8|1043.2|1043.9|1043.3|1043.9|1043.3|1043.8|1043.2|1
1649179750000|2022-04-05 17:29:10|1044|1043.4|1043.9|1043.3|1044|1043.4|1043.9|1043.3|2
1649179760000|2022-04-05 17:29:20|1044|1043.4|1043.9|1043.3|1044|1043.4|1043.8|1043.2|2
1649179770000|2022-04-05 17:29:30|||||||||1
1649179780000|2022-04-05 17:29:40|1044|1043.4|1044|1043.4|1044|1043.4|1044|1043.4|0
1649179800000|2022-04-05 17:30:00|1043.9|1043.3|1044|1043.4|1044|1043.4|1043.9|1043.3|12
1649179810000|2022-04-05 17:30:10|1043.8|1043.2|1044.3|1043.3|1044.3|1043.3|1043.8|1043.2|1
1649179820000|2022-04-05 17:30:20|1044.1|1043.5|1044|1043.4|1044.1|1043.5|1044|1043.4|1
1649179830000|2022-04-05 17:30:30|1043.9|1043.3|1044|1043.4|1044|1043.4|1043.9|1043.3|16
1649179840000|2022-04-05 17:30:40|1044.2|1043.2|1044.3|1043.3|1044.3|1043.3|1044.2|1043.2|6
1649179850000|2022-04-05 17:30:50|1044.1|1043.5|1044.2|1043.2|1044.5|1043.5|1044.1|1043.2|9
1649179860000|2022-04-05 17:31:00|||||||||4
1649179870000|2022-04-05 17:31:10|1044|1043.4|1044.7|1043.7|1044.8|1043.9|1044|1043.4|3
1649179880000|2022-04-05 17:31:20|1044.6|1044|1044.9|1043.4|1045.1|1044|1044.2|1043.3|3
1649179890000|2022-04-05 17:31:30|1044.7|1043.7|1044.9|1043.4|1044.9|1043.7|1044.7|1043.4|1
1649179900000|2022-04-05 17:31:40|1044.7|1043.7|1045.1|1043.6|1045.1|1044.1|1044.7|1043.6|13
1649179910000|2022-04-05 17:31:50|1044.9|1043.9|1045|1043.5|1045.2|1043.9|1044.9|1043.5|6
1649179920000|2022-04-05 17:32:00|1044.7|1043.7|1044.7|1043.7|1044.8|1043.8|1044.5|1043.3|3
1649179930000|2022-04-05 17:32:10|1044.8|1043.8|1044.8|1043.8|1045.1|1043.8|1044.8|1043.6|3
1649179940000|2022-04-05 17:32:20|1045.1|1044.1|1044.5|1043.9|1045.2|1044.1|1044.5|1043.6|3
1649179950000|2022-04-05 17:32:30|||||||||1
1649179970000|2022-04-05 17:32:50|1044.3|1043.7|1044.2|1043.6|1044.3|1043.7|1044|1043.4|4
1649179980000|2022-04-05 17:33:00|1044.1|1043.5|1044.2|1043.6|1044.7|1043.7|1044|1043.4|3
1649179990000|2022-04-05 17:33:10|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1
1649180000000|2022-04-05 17:33:20|1044.5|1043.9|1044.8|1043.8|1044.8|1043.9|1044.5|1043.8|10
1649180020000|2022-04-05 17:33:40|1044.6|1044|1044.7|1043.7|1044.7|1044|1044.6|1043.7|0
1649180030000|2022-04-05 17:33:50|1044.5|1043.9|1044.2|1043.6|1044.5|1043.9|1044.1|1043.2|4
1649180040000|2022-04-05 17:34:00|||||||||1
1649180060000|2022-04-05 17:34:20|||||||||1
1649180070000|2022-04-05 17:34:30|1044.4|1043.4|1044.3|1043.3|1044.4|1043.4|1044.2|1043.2|5
1649180080000|2022-04-05 17:34:40|1044.2|1043.6|1044.5|1043.5|1045|1043.6|1044.1|1043.5|9
1649180090000|2022-04-05 17:34:50|||||||||1
1649180100000|2022-04-05 17:35:00|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|0
1649180130000|2022-04-05 17:35:30|1044.6|1043.6|1044.5|1043.5|1044.6|1043.8|1044.4|1043.5|1
1649180140000|2022-04-05 17:35:40|1044.8|1043.3|1044.6|1044|1044.8|1044|1044.5|1043.3|0
1649180160000|2022-04-05 17:36:00|1044.1|1043.5|1044|1043.4|1044.3|1043.5|1044|1043.2|7
1649180170000|2022-04-05 17:36:10|1044.1|1043.5|1044.7|1043.7|1044.7|1044|1044.1|1043.5|2
1649180180000|2022-04-05 17:36:20|||||||||1
1649180190000|2022-04-05 17:36:30|1044.4|1043.8|1044.8|1044.2|1045.1|1044.2|1044.4|1043.7|3
1649180200000|2022-04-05 17:36:40|1045.2|1044.1|1045.2|1044.2|1045.2|1044.2|1045.1|1044.1|1
1649180210000|2022-04-05 17:36:50|1045|1044.4|1045.2|1044.2|1045.2|1044.4|1045|1044.2|1
1649180220000|2022-04-05 17:37:00|1045.1|1044.5|1045.3|1044.3|1045.6|1044.8|1045.1|1044.1|5
1649180250000|2022-04-05 17:37:30|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|3
1649180260000|2022-04-05 17:37:40|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.8|1044.3|2
1649180280000|2022-04-05 17:38:00|1045.6|1044.6|1045.7|1044.7|1046|1044.7|1045.6|1044.3|4
1649180290000|2022-04-05 17:38:10|1045.8|1044.8|1045.6|1044.6|1045.8|1044.8|1045.6|1044.6|1
1649180300000|2022-04-05 17:38:20|1045.8|1044.3|1044.9|1043.9|1045.8|1044.3|1044.7|1043.8|8
1649180310000|2022-04-05 17:38:30|1044.8|1043.8|1045|1044|1045|1044|1044.6|1043.8|2
1649180320000|2022-04-05 17:38:40|1045.4|1043.9|1045|1044|1045.4|1044|1045|1043.9|0
1649180330000|2022-04-05 17:38:50|1045.1|1044.1|1045.2|1044.2|1045.2|1044.2|1045.1|1044.1|1
1649180340000|2022-04-05 17:39:00|1044.6|1044|1044.8|1043.3|1044.8|1044|1044.3|1043.3|2
1649180350000|2022-04-05 17:39:10|1044.5|1043.5|1044.5|1043.5|1044.8|1043.5|1044.5|1043.3|0
1649180360000|2022-04-05 17:39:20|1044.7|1043.2|1044.3|1043.3|1044.7|1043.4|1044.3|1043.2|0
1649180370000|2022-04-05 17:39:30|1044.1|1043.5|1044.3|1043.3|1044.4|1043.6|1044.1|1043.3|4
1649180390000|2022-04-05 17:39:50|1044|1043.4|1044.3|1043.3|1044.3|1043.5|1044|1043.2|22
1649180400000|2022-04-05 17:40:00|1044.2|1043.6|1043.7|1043.1|1044.3|1043.6|1043.7|1043|4
1649180410000|2022-04-05 17:40:10|1043.6|1043|1043.5|1042.9|1043.6|1043|1043.5|1042.9|5
1649180420000|2022-04-05 17:40:20|1043.1|1042.5|1043.6|1043|1043.6|1043|1043.1|1042.5|4
1649180430000|2022-04-05 17:40:30|1044||1044||1044||1044||1
1649180440000|2022-04-05 17:40:40|1043.9|1042.9|1044|1043|1044|1043.2|1043.8|1042.9|0
1649180450000|2022-04-05 17:40:50|1043.9|1042.9|1044|1043|1044|1043.1|1043.6|1042.9|1
1649180460000|2022-04-05 17:41:00|1043.8|1043.2|1044|1043|1044|1043.2|1043.8|1043|1
1649180470000|2022-04-05 17:41:10|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|0
1649180480000|2022-04-05 17:41:20|||||||||1
1649180490000|2022-04-05 17:41:30|||||||||1
1649180510000|2022-04-05 17:41:50|1044|1043|1044|1043|1044|1043|1044|1043|1
1649180520000|2022-04-05 17:42:00|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|0
1649180540000|2022-04-05 17:42:20|1043.8|1043.2|1044.1|1043.1|1044.3|1043.2|1043.8|1042.8|4
1649180550000|2022-04-05 17:42:30|1044.3|1043.3|1044.1|1043.1|1044.3|1043.3|1044.1|1043.1|0
1649180560000|2022-04-05 17:42:40|1044.3|1042.8|1043.7|1043.1|1044.3|1043.1|1043.7|1042.8|11
1649180570000|2022-04-05 17:42:50|1043.6|1043|1043.5|1042.9|1043.6|1043|1043.3|1042.7|2
1649180630000|2022-04-05 17:43:50|1043.6|1043|1043.9|1043.3|1044|1043.3|1043.6|1043|4
1649180640000|2022-04-05 17:44:00|1044|1043|1043.9|1043.3|1044|1043.3|1043.9|1043|0
1649180650000|2022-04-05 17:44:10|1044|1043.4|1044.7|1043.7|1044.7|1043.7|1044|1043.4|1
1649180660000|2022-04-05 17:44:20|1045|1044|1044.5|1043.9|1045|1044|1044.5|1043.8|1
1649180670000|2022-04-05 17:44:30|1044.6|1043.6|1044.9|1043.4|1044.9|1043.6|1044.6|1043.4|0
1649180680000|2022-04-05 17:44:40|1044.7|1043.7|1044.8|1043.8|1044.8|1043.8|1044.7|1043.7|0
1649180690000|2022-04-05 17:44:50|1044.6|1044|1045.3|1043.8|1045.3|1044.1|1044.6|1043.8|0
1649180700000|2022-04-05 17:45:00|1045.4|1043.9|1045|1044|1045.4|1044.2|1044.9|1043.8|0
1649180710000|2022-04-05 17:45:10|1044.8|1043.3|1045.3|1043.8|1045.3|1043.8|1044.8|1043.3|4
1649180720000|2022-04-05 17:45:20|1045|1044|1045.1|1043.6|1045.1|1044|1045|1043.6|2
1649180730000|2022-04-05 17:45:30|1045.2|1043.7|1045|1044|1045.2|1044|1044.6|1043.6|0
1649180740000|2022-04-05 17:45:40|1044.9|1043.9|1045.1|1043.6|1045.1|1043.9|1044.9|1043.6|1
1649180780000|2022-04-05 17:46:20|1044.5|1043.9|1044.9|1044.3|1045.2|1044.3|1044.5|1043.4|4
1649180790000|2022-04-05 17:46:30|1045|1044|1044.9|1044.3|1045|1044.3|1044.9|1044|1
1649180800000|2022-04-05 17:46:40|1045|1044|1045|1044|1045|1044|1045|1044|1
1649180820000|2022-04-05 17:47:00|1044.8|1044.2|1044.7|1044.1|1044.8|1044.2|1044.7|1044.1|3
1649180850000|2022-04-05 17:47:30|1044.8|1043.8|1044.8|1043.8|1044.8|1043.8|1044.8|1043.8|1
1649180860000|2022-04-05 17:47:40|1044.6|1044|1044.6|1044|1044.7|1044.1|1044.6|1044|0
1649180880000|2022-04-05 17:48:00|1044.7|1044.1|1044.6|1044|1044.7|1044.1|1044.6|1044|0
1649180890000|2022-04-05 17:48:10|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|3
1649180900000|2022-04-05 17:48:20|1045.1|1044.1|1045.1|1044.1|1045.2|1044.3|1044.9|1044|2
1649180910000|2022-04-05 17:48:30|1045|1044|1045|1044|1045.3|1044.5|1044.5|1043.6|4
1649180930000|2022-04-05 17:48:50|1045.2|1044.4|1045.3|1044.3|1045.3|1044.4|1045.2|1044.2|1
1649180940000|2022-04-05 17:49:00|1045.2|1044.2|1045.4|1043.9|1045.4|1044.6|1044.8|1043.8|1
1649180950000|2022-04-05 17:49:10|1045|1044|1045|1044|1045|1044|1045|1044|0
1649180970000|2022-04-05 17:49:30|1045.2|1043.7|1045|1044|1045.2|1044|1045|1043.7|0
1649180980000|2022-04-05 17:49:40|1045.1|1043.6|1045|1044|1045.1|1044.3|1044.9|1043.6|4
1649180990000|2022-04-05 17:49:50|||||||||1
1649181000000|2022-04-05 17:50:00|1045.3|1043.8|1044.3|1043.3|1045.3|1043.9|1044.3|1043.3|3
1649181020000|2022-04-05 17:50:20|1044|1043.4|1043.5|1042.5|1044|1043.4|1043.4|1042.4|4
1649181040000|2022-04-05 17:50:40|1043.4|1042.8|1043.5|1042.5|1043.5|1042.8|1043.4|1042.5|0
1649181060000|2022-04-05 17:51:00|1043.3|1042.7|1043.1|1042.5|1043.5|1042.9|1043.1|1042.2|6
1649181070000|2022-04-05 17:51:10|1043.2|1042.6|1043.1|1042.5|1043.2|1042.6|1043.1|1042.5|1
1649181100000|2022-04-05 17:51:40|1043.3|1042.3|1043.1|1042.5|1043.3|1042.5|1043.1|1042.3|0
1649181110000|2022-04-05 17:51:50|1043|1042|1042.9|1041.9|1043|1042|1042.9|1041.9|1
1649181120000|2022-04-05 17:52:00|1042.6|1042|1042.6|1042|1042.6|1042|1042.6|1042|0
1649181140000|2022-04-05 17:52:20|1043.1|1042.1|1043|1042|1043.5|1042.5|1043|1042|5
1649181190000|2022-04-05 17:53:10|1043.2|1041.7|1042.8|1041.8|1043.2|1041.8|1042.8|1041.7|1
1649181210000|2022-04-05 17:53:30|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|0
1649181220000|2022-04-05 17:53:40|1042.8|1041.8|1042.1|1041.5|1042.8|1041.8|1042.1|1041.3|3
1649181230000|2022-04-05 17:53:50|1042.4|1041.4|1042.5|1041.9|1042.8|1041.9|1042.3|1041.3|5
1649181240000|2022-04-05 17:54:00|1042.4|1041.8|1042.4|1041.4|1042.4|1041.8|1042.4|1041.4|0
1649181250000|2022-04-05 17:54:10|1042.5|1041.5|1042.6|1042|1042.8|1042|1042.5|1041.5|0
1649181260000|2022-04-05 17:54:20|1042.7|1041.7|1042.8|1041.8|1042.8|1042|1042.6|1041.7|0
1649181270000|2022-04-05 17:54:30|1042.6|1042|1042.8|1041.8|1042.8|1042|1042.6|1041.8|0
1649181280000|2022-04-05 17:54:40|1042.7|1042.1|1042.6|1041.6|1043.3|1042.2|1042.6|1041.6|2
1649181290000|2022-04-05 17:54:50|1042.8|1041.8|1042.6|1041.1|1042.9|1041.8|1042.1|1041.1|5
1649181300000|2022-04-05 17:55:00|1042.7|1041.2|1042.4|1041.8|1042.7|1041.9|1042.3|1041.1|1
1649181320000|2022-04-05 17:55:20|1042.3|1041.7|1042.5|1041.5|1042.5|1041.7|1042.1|1041.5|3
1649181330000|2022-04-05 17:55:30|1042.4|1041.4|1042.4|1041.8|1042.4|1041.8|1042.3|1041.4|1
1649181340000|2022-04-05 17:55:40|1042.2|1041.6|1042.7|1042.1|1042.7|1042.1|1042.1|1041.5|3
1649181350000|2022-04-05 17:55:50|1042.5|1041.5|1042.8|1041.3|1042.8|1041.5|1042.5|1041.3|1
1649181360000|2022-04-05 17:56:00|1042.6|1041.6|1042.5|1041.5|1042.8|1041.7|1042.3|1041.3|1
1649181370000|2022-04-05 17:56:10|1042.8|1041.3|1042.8|1041.8|1042.8|1041.8|1042.6|1041.3|14
1649181380000|2022-04-05 17:56:20|1043.1|1042.5|1043.5|1042.5|1043.5|1042.5|1043.1|1042.5|3
1649181390000|2022-04-05 17:56:30|1043.2|1042.2|1043.1|1042.1|1043.3|1042.2|1043.1|1041.8|0
1649181400000|2022-04-05 17:56:40|1043.6|1042.4|1043.4|1042.4|1043.6|1042.4|1043.1|1042.4|0
1649181410000|2022-04-05 17:56:50|1043.6|1042.6|1043.8|1042.3|1043.8|1042.8|1043.4|1042.3|2
1649181420000|2022-04-05 17:57:00|1043.7|1042.2|1043.6|1042.6|1043.8|1042.6|1043.5|1042.2|1
1649181430000|2022-04-05 17:57:10|1043.5|1042.5|1042.9|1042.3|1043.5|1042.7|1042.9|1042.1|1
1649181440000|2022-04-05 17:57:20|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.4|0
1649181450000|2022-04-05 17:57:30|1043.2|1042.2|1043.3|1042.3|1043.3|1042.3|1043.2|1042.2|1
1649181460000|2022-04-05 17:57:40|1043.1|1042.5|1042.8|1041.8|1043.2|1042.5|1042.8|1041.6|3
1649181470000|2022-04-05 17:57:50|1043.1|1041.6|1043.3|1041.8|1043.3|1042.3|1042.9|1041.6|4
1649181480000|2022-04-05 17:58:00|1043|1042.4|1043.2|1042.6|1043.2|1042.6|1042.9|1042|12
1649181490000|2022-04-05 17:58:10|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|8
1649181500000|2022-04-05 17:58:20|1044.2|1043.2|1043.8|1042.8|1044.2|1043.2|1043.8|1042.8|3
1649181510000|2022-04-05 17:58:30|1043.9|1042.9|1044.5|1043.9|1044.5|1043.9|1043.9|1042.7|3
1649181520000|2022-04-05 17:58:40|1044.6|1043.6|1044.6|1044|1044.7|1044|1044.6|1043.6|3
1649181530000|2022-04-05 17:58:50|1044.7|1043.7|1044.8|1044.2|1045.1|1044.2|1044.6|1043.6|3
1649181540000|2022-04-05 17:59:00|1045|1044|1044.6|1043.1|1045|1044|1044.6|1043.1|1
1649181550000|2022-04-05 17:59:10|1044.5|1043|1044.2|1043.2|1044.5|1043.2|1044.2|1043|0
1649181560000|2022-04-05 17:59:20|1044.9|1043.9|1044.9|1043.9|1044.9|1044|1044.6|1043.9|2
1649181570000|2022-04-05 17:59:30|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|0
1649181580000|2022-04-05 17:59:40|1044.7|1044.1|1044.5|1043.9|1044.7|1044.1|1044.5|1043.9|0
1649181590000|2022-04-05 17:59:50|1044.7|1044.1|1044.7|1044.1|1044.8|1044.2|1044.6|1044|1
1649181600000|2022-04-05 18:00:00|1044.6|1044|1044.2|1043.6|1044.6|1044|1044.2|1043.3|5
1649181610000|2022-04-05 18:00:10|1044.1|1043.5|1044.9|1043.9|1044.9|1043.9|1044.1|1043.5|4
1649181620000|2022-04-05 18:00:20|1044.6|1044|1044.6|1043.6|1044.8|1044|1044.3|1043.6|5
1649181630000|2022-04-05 18:00:30|1044.4|1043.8|1044.1|1043.5|1044.7|1043.8|1044.1|1043.2|3
1649181640000|2022-04-05 18:00:40|1043.8|1042.8|1043.5|1042.9|1043.8|1043.1|1043.3|1042.7|8
1649181650000|2022-04-05 18:00:50|1043.8|1043.2|1043.9|1043.3|1044.8|1043.3|1043.5|1042.9|11
1649181660000|2022-04-05 18:01:00|1044|1043.4|1043.4|1042.8|1044.1|1043.5|1043.3|1042.2|6
1649181670000|2022-04-05 18:01:10|1043.5|1042.9|1043.3|1042.3|1043.8|1042.9|1043.3|1042.3|2
1649181680000|2022-04-05 18:01:20|1043|1042.4|1042.7|1042.1|1043|1042.4|1042.7|1042.1|1
1649181690000|2022-04-05 18:01:30|1042.6|1042|1042.6|1042|1042.9|1042.1|1042.5|1041.8|5
1649181700000|2022-04-05 18:01:40|1042.3|1041.7|1042.2|1041.6|1042.8|1041.9|1042.2|1041.5|9
1649181710000|2022-04-05 18:01:50|1042.5|1041.5|1042.5|1041.9|1043.3|1041.9|1042.4|1041.5|1
1649181720000|2022-04-05 18:02:00|1042.7|1041.7|1042.8|1041.3|1042.9|1042|1042.5|1041.3|4
1649181730000|2022-04-05 18:02:10|1042.6|1041.6|1042.2|1041.6|1042.8|1041.7|1042.2|1041.3|8
1649181740000|2022-04-05 18:02:20|1042.6|1042|1043.2|1042.2|1043.7|1042.5|1042.5|1041.5|6
1649181750000|2022-04-05 18:02:30|1042.9|1042.3|1043.1|1042.1|1043.3|1042.3|1042.3|1041.5|11
1649181760000|2022-04-05 18:02:40|1042.8|1042.2|1043.1|1042.1|1043.1|1042.2|1042.8|1042|1
1649181770000|2022-04-05 18:02:50|1043.2|1042.2|1043.4|1042.8|1043.4|1042.8|1042.9|1042.2|2
1649181780000|2022-04-05 18:03:00|1044.3|1042.3|1043.9|1042.4|1044.3|1042.9|1043.2|1042.3|30
1649181790000|2022-04-05 18:03:10|1043.7|1042.7|1044.2|1042.7|1044.3|1042.8|1043.3|1042.4|1
1649181800000|2022-04-05 18:03:20|1043.7|1042.9|1044.3|1043.3|1044.6|1043.3|1043.5|1042.8|3
1649181810000|2022-04-05 18:03:30|1044.4|1043.4|1044.7|1043.2|1044.8|1043.4|1044|1043.2|0
1649181820000|2022-04-05 18:03:40|1044.1|1043.5|1044.1|1043.1|1044.1|1043.5|1043.5|1042.9|6
1649181830000|2022-04-05 18:03:50|1044|1043|1043.6|1043|1044.1|1043.2|1043.5|1042.7|7
1649181840000|2022-04-05 18:04:00|1043.7|1043.1|1044.4|1043.4|1044.4|1043.4|1043.5|1042.9|2
1649181850000|2022-04-05 18:04:10|1044.6|1043.6|1044.4|1043.4|1044.8|1043.6|1044.2|1043.3|3
1649181860000|2022-04-05 18:04:20|1044.2|1043.6|1044.2|1043.2|1044.6|1043.7|1043.6|1042.4|10
1649181870000|2022-04-05 18:04:30|1044.3|1043.3|1044.5|1043|1044.7|1044|1044|1042.9|4
1649181880000|2022-04-05 18:04:40|1044.2|1043.2|1043.7|1043.1|1044.4|1043.2|1043.7|1042.7|3
1649181890000|2022-04-05 18:04:50|1044|1043|1044.6|1043.1|1044.6|1043.4|1043.9|1043|2
1649181900000|2022-04-05 18:05:00|1044.4|1043.8|1044.4|1042.9|1044.6|1043.8|1044.2|1042.9|2
1649181910000|2022-04-05 18:05:10|1044.1|1043.1|1044.4|1042.9|1044.4|1043.2|1044|1042.9|0
1649181920000|2022-04-05 18:05:20|1044.2|1043.2|1044.4|1042.9|1044.4|1043.2|1044|1042.9|1
1649181930000|2022-04-05 18:05:30|1044.2|1043.2|1044.6|1043.1|1044.6|1043.5|1044.1|1042.8|5
1649181940000|2022-04-05 18:05:40|1044.3|1042.8|1044.2|1043.2|1044.4|1043.2|1044|1042.8|6
1649181950000|2022-04-05 18:05:50|1044.4|1042.9|1044.2|1043.2|1044.5|1043.6|1044.1|1042.9|7
1649181960000|2022-04-05 18:06:00|1044.6|1043.6|1044|1043|1044.6|1043.6|1043.2|1042.2|11
1649181970000|2022-04-05 18:06:10|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|0
1649181980000|2022-04-05 18:06:20|1044.1|1042.6|1044|1043|1044.2|1043|1043.9|1042.6|8
1649181990000|2022-04-05 18:06:30|||||||||7
1649182000000|2022-04-05 18:06:40|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1
1649182010000|2022-04-05 18:06:50|1044.3|1042.8|1044.3|1043.3|1044.3|1043.3|1043.9|1042.8|0
1649182020000|2022-04-05 18:07:00|1044.1|1043.5|1044.4|1043.4|1044.4|1043.6|1044.1|1043.4|0
1649182030000|2022-04-05 18:07:10|1044.3|1043.3|1045|1044.4|1045|1044.4|1044.3|1043.3|14
1649182040000|2022-04-05 18:07:20|1045.1|1044.1|1045.4|1043.9|1045.4|1044.4|1044.6|1043.8|1
1649182050000|2022-04-05 18:07:30|1045|1044|1044.9|1044.3|1045.2|1044.4|1044.9|1044|0
1649182060000|2022-04-05 18:07:40|1044.8|1044.2|1045|1044.4|1046|1045.4|1044.8|1044.1|18
1649182070000|2022-04-05 18:07:50|1045.1|1044.1|1045.5|1044.5|1045.5|1044.9|1044.8|1043.8|7
1649182080000|2022-04-05 18:08:00|1045.3|1044.3|1045|1044|1045.3|1044.3|1044.8|1044|2
1649182090000|2022-04-05 18:08:10|1044.5|1043.5|1045.6|1044.1|1045.6|1044.1|1044.5|1043.3|24
1649182100000|2022-04-05 18:08:20|1045.7|1044.2|1045.7|1044.7|1045.7|1044.9|1045.5|1044.2|9
1649182110000|2022-04-05 18:08:30|1045.6|1045|1045.6|1045|1046.3|1045.1|1045.5|1044.7|5
1649182120000|2022-04-05 18:08:40|1045.5|1044.6|1046.2|1044.7|1046.4|1045.2|1045.5|1044.6|12
1649182130000|2022-04-05 18:08:50|1046.1|1044.6|1046|1045|1046.1|1045|1045.9|1044.6|10
1649182140000|2022-04-05 18:09:00|1045.8|1045.2|1045.6|1045|1046.3|1045.7|1045.6|1044.8|21
1649182150000|2022-04-05 18:09:10|1045.5|1044.5|1045.5|1044.9|1045.5|1044.9|1045.5|1044.5|1
1649182160000|2022-04-05 18:09:20|1046|1045|1046.2|1045.2|1046.3|1045.3|1046|1045|2
1649182170000|2022-04-05 18:09:30|||||||||6
1649182180000|2022-04-05 18:09:40|1046.1|1045.1|1046.2|1045.2|1046.2|1045.2|1046.1|1045.1|3
1649182190000|2022-04-05 18:09:50|1046.1|1045.5|1046.1|1045.5|1046.2|1045.5|1046.1|1045.2|6
1649182200000|2022-04-05 18:10:00|1046|1045.4|1046.2|1045.2|1046.2|1045.5|1046|1045.2|7
1649182210000|2022-04-05 18:10:10|1046.1|1045.1|1046.4|1045.8|1046.5|1045.9|1046|1045.1|8
1649182220000|2022-04-05 18:10:20|1046.2|1045.6|1046|1045.4|1046.2|1045.6|1046|1045.4|4
1649182230000|2022-04-05 18:10:30|1045.9|1045.3|1046.1|1045.1|1046.2|1045.3|1045.9|1045.1|1
1649182240000|2022-04-05 18:10:40|1046.2|1045.2|1046.5|1045.9|1046.6|1046|1046.2|1045.2|12
1649182250000|2022-04-05 18:10:50|1046.4|1045.8|1046.1|1045.5|1046.5|1045.8|1045.7|1044.8|12
1649182260000|2022-04-05 18:11:00|1046.2|1045.6|1046.6|1045.6|1046.6|1045.7|1045.6|1045|21
1649182270000|2022-04-05 18:11:10|1046.8|1045.8|1047|1046|1047.4|1046.5|1046.7|1045.6|3
1649182280000|2022-04-05 18:11:20|1047.1|1046.1|1047|1046.4|1047.3|1046.5|1046.6|1045.5|50
1649182290000|2022-04-05 18:11:30|1047.1|1046.1|1046.6|1046|1047.3|1046.3|1046.6|1045.9|9
1649182300000|2022-04-05 18:11:40|1046.9|1046.3|1047|1046.4|1047.3|1046.4|1046.6|1045.9|13
1649182310000|2022-04-05 18:11:50|1047.3|1046.3|1047.2|1046.6|1047.3|1046.6|1047.1|1046.3|8
1649182320000|2022-04-05 18:12:00|1046.9|1046.3|1046.5|1045.9|1047|1046.3|1046.1|1045.1|8
1649182330000|2022-04-05 18:12:10|1046.6|1046|1047.2|1045.7|1047.2|1046.1|1046.6|1045.6|14
1649182340000|2022-04-05 18:12:20|1047.1|1045.6|1047.1|1045.6|1047.2|1045.8|1046.7|1045.6|9
1649182350000|2022-04-05 18:12:30|1046.9|1045.9|1046.7|1046.1|1046.9|1046.1|1046.7|1045.9|6
1649182360000|2022-04-05 18:12:40|1046.9|1046.3|1046.9|1045.9|1046.9|1046.3|1046.4|1045.7|8
1649182370000|2022-04-05 18:12:50|1047|1046|1047|1046|1047|1046|1046.6|1045.9|13
1649182380000|2022-04-05 18:13:00|1046.8|1046.2|1046.3|1045.7|1047.1|1046.5|1046.3|1045.5|52
1649182390000|2022-04-05 18:13:10|1046.5|1045.9|1046.7|1045.7|1047.1|1046.1|1046.5|1045.5|54
1649182400000|2022-04-05 18:13:20|1046.4|1045.8|1046.2|1045.6|1046.5|1045.8|1046.1|1045.4|58
1649182410000|2022-04-05 18:13:30|1046.1|1045.5|1045.1|1044.1|1046.3|1045.6|1044.9|1043.6|77
1649182420000|2022-04-05 18:13:40|1044.8|1044.2|1044.3|1043.7|1045.8|1044.8|1044.3|1043.7|57
1649182430000|2022-04-05 18:13:50|1044.1|1043.5|1043|1042|1044.1|1043.5|1043|1042|97
1649182440000|2022-04-05 18:14:00|1043.4|1042.8|1044.1|1043.5|1044.4|1043.8|1043.4|1042.8|143
1649182450000|2022-04-05 18:14:10|1044.2|1043.6|1044.5|1043.9|1044.6|1043.9|1044|1043.4|139
1649182460000|2022-04-05 18:14:20|1044.4|1043.8|1045.3|1044.3|1045.5|1044.5|1044.3|1043.7|217
1649182470000|2022-04-05 18:14:30|1045.1|1044.5|1044.7|1044.1|1045.2|1044.5|1044.6|1044|134
1649182480000|2022-04-05 18:14:40|1044.8|1044.2|1046.9|1046.3|1047.7|1046.8|1044.8|1044.2|218
1649182490000|2022-04-05 18:14:50|1047|1046|1047.7|1047.1|1047.7|1047.1|1046.5|1045.9|330
1649182500000|2022-04-05 18:15:00|1047.9|1047.3|1047.6|1047|1048.1|1047.5|1047.5|1046.7|148
1649182510000|2022-04-05 18:15:10|1048|1046.8|1048|1047.4|1048.1|1047.5|1047.6|1046.8|26
1649182520000|2022-04-05 18:15:20|1047.8|1047.2|1049.3|1048.3|1049.3|1048.7|1047.7|1047.1|18
1649182530000|2022-04-05 18:15:30|1049.1|1048.5|1049.5|1048.9|1049.6|1049|1049|1048.2|16
1649182540000|2022-04-05 18:15:40|1049.3|1048.7|1049.3|1048.3|1049.3|1048.7|1048.6|1047.5|67
1649182550000|2022-04-05 18:15:50|1049.2|1048.2|1049.4|1048.4|1049.4|1048.4|1048.9|1048.2|20
1649182560000|2022-04-05 18:16:00|1049.5|1048.5|1049|1048|1049.5|1048.7|1049|1048|47
1649182570000|2022-04-05 18:16:10||1048.4||1048.4||1048.4||1048.4|1
1649182580000|2022-04-05 18:16:20|1049.1|1048.5|1049.9|1049.3|1050|1049.3|1049.1|1048.5|8
1649182590000|2022-04-05 18:16:30|1049.8|1049.2|1049.8|1049.2|1050|1049.2|1049.6|1049|2
1649182600000|2022-04-05 18:16:40|1050|1049|1050.1|1049.5|1050.2|1049.6|1049.7|1048.8|7
1649182610000|2022-04-05 18:16:50|1050|1049.4|1049.6|1049|1050|1049.4|1049.6|1049|5
1649182620000|2022-04-05 18:17:00|1049.5|1048|1048.9|1048.3|1049.6|1048.3|1048.6|1047.8|18
1649182630000|2022-04-05 18:17:10|1048.8|1048.2|1048.8|1048.2|1049.1|1048.2|1048.7|1048|3
1649182640000|2022-04-05 18:17:20|1049|1048.4|1049.6|1048.6|1049.7|1049.1|1049|1048.4|20
1649182650000|2022-04-05 18:17:30|1049.1|1048.5|1049.3|1048.7|1049.6|1049|1049.1|1048.4|4
1649182660000|2022-04-05 18:17:40|1049.4|1048.4|1050.1|1049.5|1050.4|1049.8|1049.3|1048.4|22
1649182670000|2022-04-05 18:17:50|1050.3|1049.1|1049.6|1049|1050.3|1049.5|1049.6|1049|33
1649182680000|2022-04-05 18:18:00|1049.9|1049.3|1049.9|1049.3|1050|1049.3|1049.8|1048.9|6
1649182690000|2022-04-05 18:18:10|1050|1049.4|1049.9|1048.9|1050.1|1049.5|1049.6|1048.8|4
1649182700000|2022-04-05 18:18:20|1049.7|1049.1|1050|1049.4|1050.1|1049.5|1049.7|1049.1|2
1649182710000|2022-04-05 18:18:30|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|2
1649182720000|2022-04-05 18:18:40|1049.9|1049.3|1049.6|1049|1049.9|1049.3|1049.4|1048.8|7
1649182730000|2022-04-05 18:18:50|1049.5|1048.9|1049.6|1049|1049.8|1049.2|1049.4|1048.3|15
1649182740000|2022-04-05 18:19:00|1049.4|1048.8|1049.7|1049.1|1050.1|1049.5|1049.2|1048.3|19
1649182750000|2022-04-05 18:19:10|1050|1049|1049.6|1049|1050|1049.3|1049.5|1048.5|11
1649182760000|2022-04-05 18:19:20|1049.7|1049.1|1049.6|1049|1049.8|1049.1|1049.5|1048.8|6
1649182770000|2022-04-05 18:19:30|1049.9|1048.9|1049.2|1048.6|1050|1048.9|1049.1|1048.2|86
1649182780000|2022-04-05 18:19:40|1049.1|1048.5|1049.2|1048.6|1049.2|1048.6|1049.1|1048.5|3
1649182790000|2022-04-05 18:19:50|1049.3|1048.7|1049.6|1048.6|1049.7|1049|1049.1|1048.4|20
1649203200000|2022-04-06 00:00:00|1049.5|1048|1050|1048.5|1050|1048.9|1049|1047.7|8
1649203210000|2022-04-06 00:00:10|1049.9|1048.4|1049.1|1048.1|1049.9|1048.4|1048.5|1047.8|42
1649203220000|2022-04-06 00:00:20|1049.5|1048.5|1050.3|1048.8|1051.1|1049.9|1049.5|1048.5|9
1649203230000|2022-04-06 00:00:30|1050.4|1048.9|1050.3|1048.8|1051.1|1049.6|1050.3|1048.8|5
1649203240000|2022-04-06 00:00:40|1050.6|1049.1|1051.1|1050.1|1051.2|1050.1|1050.5|1049.1|23
1649203250000|2022-04-06 00:00:50|1051.3|1050.3|1053.5|1052|1053.5|1052.6|1051.3|1050.3|17
1649203260000|2022-04-06 00:01:00|1053.6|1052.1|1054.2|1052.7|1054.2|1052.7|1053.6|1052.1|4
1649203270000|2022-04-06 00:01:10|1054.3|1052.8|1055.8|1054.3|1056.8|1055.5|1054.3|1052.8|5
1649203280000|2022-04-06 00:01:20|1055.6|1054.1|1054.6|1053.1|1055.6|1054.1|1054.6|1053.1|3
1649203290000|2022-04-06 00:01:30|1054.8|1053.3|1054.5|1053|1054.8|1053.3|1054.5|1053|0
1649203300000|2022-04-06 00:01:40|1054.4|1052.9|1054.8|1053.3|1054.8|1053.4|1054|1052.9|6
1649203310000|2022-04-06 00:01:50|1054.9|1053.4|1054.9|1053.4|1055|1053.5|1054.9|1053.4|0
1649203320000|2022-04-06 00:02:00|1054.5|1053.5|1056|1054.5|1056|1054.5|1054.5|1053.4|7
1649203330000|2022-04-06 00:02:10|1056.1|1054.6|1056.2|1054.7|1056.2|1054.7|1056.1|1054.6|0
1649203340000|2022-04-06 00:02:20|1055.6|1055|1055.6|1054.6|1055.6|1055|1055.6|1054.6|0
1649203360000|2022-04-06 00:02:40|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|1055.5|1054.5|0
1649203370000|2022-04-06 00:02:50|1055.9|1054.4|1057|1055.5|1057|1055.6|1055.9|1054.4|2
1649203380000|2022-04-06 00:03:00|1056.2|1055.2|1056.4|1054.9|1056.4|1055.3|1056.2|1054.9|3
1649203410000|2022-04-06 00:03:30|1056.3|1055.7|1056.2|1055.6|1056.3|1055.7|1056.2|1055.6|1
1649203420000|2022-04-06 00:03:40|1056.4|1054.9|1056.3|1054.8|1056.5|1055|1056|1054.8|0
1649203430000|2022-04-06 00:03:50|1056.5|1055|1056.3|1055.3|1056.5|1055.7|1056.3|1055|0
1649203440000|2022-04-06 00:04:00|1055.3|1053.8|1055.5|1054|1055.5|1054|1055.3|1053.8|6
1649203450000|2022-04-06 00:04:10|1055|1053.8|1055.3|1053.8|1055.3|1053.8|1055|1053.8|1
1649203460000|2022-04-06 00:04:20|1055|1054|1054.5|1053.5|1055|1054|1054.5|1053.5|1
1649203470000|2022-04-06 00:04:30|1054.1|1053.1|1053|1052|1054.6|1053.2|1053|1051.8|6
1649203480000|2022-04-06 00:04:40|1052.7|1051.7|1052.7|1051.7|1053.2|1051.7|1052.6|1051.4|1
1649203490000|2022-04-06 00:04:50|1052.4|1051.8|1052.2|1051.2|1052.4|1051.8|1052.2|1051.2|3
1649203500000|2022-04-06 00:05:00|1052.1|1050.7|1051.5|1050.5|1052.2|1050.7|1051.5|1050.5|5
1649203510000|2022-04-06 00:05:10|1051.4|1050.8|1050.8|1049.8|1051.8|1050.8|1050.8|1049.7|5
1649203520000|2022-04-06 00:05:20|1050.2|1049.6|1050.2|1049.2|1050.2|1049.6|1050.2|1049.2|1
1649203530000|2022-04-06 00:05:30|1050.3|1048.8|1050.2|1048.7|1050.3|1048.8|1050.2|1048.7|2
1649203540000|2022-04-06 00:05:40|1050.4|1048.9|1050.3|1049.3|1050.4|1049.3|1049.9|1048.7|2
1649203550000|2022-04-06 00:05:50|1050.1|1049.5|1049.9|1049.3|1050.1|1049.5|1049.9|1049.3|0
1649203560000|2022-04-06 00:06:00|1050.1|1049.5|1051.2|1049.7|1051.2|1049.7|1050|1049.4|4
1649203570000|2022-04-06 00:06:10|1051.3|1049.8|1051.5|1050|1051.6|1050.1|1051.3|1049.8|0
1649203580000|2022-04-06 00:06:20|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1649203600000|2022-04-06 00:06:40|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|1052.4|1050.9|0
1649203620000|2022-04-06 00:07:00|1052.6|1051.1|1052.2|1050.7|1052.6|1051.1|1052.2|1050.7|2
1649203630000|2022-04-06 00:07:10|1052.1|1050.6|1052.1|1050.6|1052.2|1050.7|1052.1|1050.6|0
1649203650000|2022-04-06 00:07:30|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1649203660000|2022-04-06 00:07:40|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1649203670000|2022-04-06 00:07:50|||||||||1
1649203680000|2022-04-06 00:08:00|1052|1050.5|1050.5|1049.5|1052|1050.5|1050.5|1049.5|3
1649203690000|2022-04-06 00:08:10|1050.7|1049.2|1050.7|1049.2|1050.7|1049.2|1050.7|1049.2|4
1649203700000|2022-04-06 00:08:20|1050.5|1049.5|1051.4|1049.9|1051.4|1049.9|1050.4|1049.5|1
1649203730000|2022-04-06 00:08:50|1051|1050|1050.4|1049.8|1051.4|1050.1|1050.4|1049.8|1
1649203740000|2022-04-06 00:09:00|1050|1049.4|1050.1|1048.6|1050.3|1049.4|1049.8|1048.6|3
1649203750000|2022-04-06 00:09:10|1049.4|1048.8|1050|1049|1050|1049|1049.4|1048.8|2
1649203770000|2022-04-06 00:09:30|1049.9|1049.3|1050|1049|1050.5|1049.3|1049.9|1048.7|1
1649203780000|2022-04-06 00:09:40|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1
1649203790000|2022-04-06 00:09:50|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|0
1649203800000|2022-04-06 00:10:00|1049.8|1048.8|1050.1|1048.6|1050.1|1048.8|1049.8|1048.6|1
1649203810000|2022-04-06 00:10:10|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|1050.2|1048.7|0
1649203820000|2022-04-06 00:10:20|1049.7|1048.9|1049.4|1048.8|1049.7|1048.9|1049.4|1048.8|0
1649203840000|2022-04-06 00:10:40|1049.7|1049.1|1049.5|1048.9|1049.7|1049.1|1049.5|1048.9|32
1649203870000|2022-04-06 00:11:10|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1649203880000|2022-04-06 00:11:20|1050.3|1048.8|1050.9|1049.4|1050.9|1049.4|1050.3|1048.8|1
1649203890000|2022-04-06 00:11:30|1051|1049.5|1050.9|1049.4|1051|1049.5|1050.9|1049.4|0
1649203910000|2022-04-06 00:11:50|1050.7|1049.2|1050|1049|1050.7|1049.2|1049.3|1048.5|3
1649203920000|2022-04-06 00:12:00|1050.3|1048.8|1050.8|1049.3|1050.8|1049.3|1050.3|1048.8|1
1649203940000|2022-04-06 00:12:20|1051|1049.5|1051.8|1050.3|1051.9|1050.4|1051|1049.5|27
1649203950000|2022-04-06 00:12:30|1051.7|1050.2|1051.5|1050|1051.7|1050.2|1051.5|1050|0
1649203960000|2022-04-06 00:12:40|1051.7|1050.2|1051.9|1050.4|1051.9|1050.4|1051.7|1050.2|1
1649203990000|2022-04-06 00:13:10|||||||||3
1649204000000|2022-04-06 00:13:20|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|0
1649204010000|2022-04-06 00:13:30|1051.3|1050|1051.1|1050.1|1051.5|1050.1|1051.1|1050|0
1649204020000|2022-04-06 00:13:40|1051.5|1050|1051.9|1050.4|1051.9|1050.4|1051.5|1050|2
1649204060000|2022-04-06 00:14:20|1051.8|1050.3|1052|1050.5|1052|1050.5|1051.8|1050.3|1
1649204070000|2022-04-06 00:14:30|1051.7|1051.1|1052|1050.5|1052|1051.1|1051.7|1050.5|2
1649204080000|2022-04-06 00:14:40|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1649204090000|2022-04-06 00:14:50|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1052.2|1051.2|1
1649204100000|2022-04-06 00:15:00|1052.4|1050.9|1052.2|1051.2|1052.5|1051.2|1052.2|1050.9|1
1649204110000|2022-04-06 00:15:10|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1649204120000|2022-04-06 00:15:20|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|0
1649204130000|2022-04-06 00:15:30|1051.6|1051|1051.7|1051.1|1051.7|1051.1|1051.6|1051|0
1649204140000|2022-04-06 00:15:40|1051.9|1050.4|1051.6|1050.1|1051.9|1050.4|1051.6|1050.1|2
1649204150000|2022-04-06 00:15:50|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|0
1649204160000|2022-04-06 00:16:00|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|0
1649204180000|2022-04-06 00:16:20|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|0
1649204200000|2022-04-06 00:16:40|1050.9|1050.3|1051.9|1050.4|1051.9|1050.4|1050.9|1050.3|3
1649204210000|2022-04-06 00:16:50|1051.6|1050.6|1051|1049.5|1051.9|1050.6|1050.9|1049.4|3
1649204220000|2022-04-06 00:17:00|1050.9|1049.4|1051.5|1050|1051.5|1050|1050.9|1049.4|0
1649204250000|2022-04-06 00:17:30|1051.6|1050.1|1051.8|1050.3|1051.8|1050.3|1051.6|1050.1|0
1649204270000|2022-04-06 00:17:50|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|0
1649204280000|2022-04-06 00:18:00|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1649204310000|2022-04-06 00:18:30|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|5
1649204340000|2022-04-06 00:19:00|1051.1|1049.6|1051|1049.5|1051.1|1049.6|1051|1049.5|1
1649204370000|2022-04-06 00:19:30|1050|1049|1049.8|1049.2|1050|1049.2|1049.7|1049|2
1649204400000|2022-04-06 00:20:00|||||||||1
1649204410000|2022-04-06 00:20:10|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1649204420000|2022-04-06 00:20:20|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|1
1649204430000|2022-04-06 00:20:30|1049.1|1048.1|1049.3|1048.7|1050|1048.7|1049.1|1048.1|4
1649204450000|2022-04-06 00:20:50|1049.8|1048.3|1049.9|1048.4|1049.9|1048.4|1049.8|1048.3|0
1649204460000|2022-04-06 00:21:00|1049.7|1048.2|1049.7|1048.2|1049.7|1048.2|1049.7|1048.2|0
1649204470000|2022-04-06 00:21:10|1049.5|1048|1049.5|1048|1049.5|1048|1049.5|1048|0
1649204480000|2022-04-06 00:21:20|1049.4|1047.9|1048.6|1047.6|1049.4|1048|1048.6|1047.6|0
1649204500000|2022-04-06 00:21:40|1049|1047.5|1048.8|1047.3|1049|1047.7|1048.7|1047.3|0
1649204510000|2022-04-06 00:21:50|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|2
1649204520000|2022-04-06 00:22:00|1048.6|1047.1|1048.6|1047.1|1048.6|1047.1|1048.6|1047.1|0
1649204530000|2022-04-06 00:22:10|1048.3|1046.8|1048.7|1047.2|1048.7|1047.2|1048.3|1046.8|1
1649204550000|2022-04-06 00:22:30|1048.8|1047.3|1047.8|1046.3|1048.8|1047.3|1047.6|1046.1|3
1649204580000|2022-04-06 00:23:00|1047.7|1046.2|1047.9|1046.4|1047.9|1046.4|1047.7|1046.2|1
1649204680000|2022-04-06 00:24:40|1048|1046.5|1048|1046.5|1048|1046.5|1048|1046.5|0
1649204690000|2022-04-06 00:24:50|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|4
1649204710000|2022-04-06 00:25:10|1048.4|1046.9|1049.8|1048.3|1049.8|1048.3|1048.4|1046.9|3
1649204720000|2022-04-06 00:25:20|1050.5|1049.5|1050.5|1049.5|1050.6|1049.6|1050.5|1049.5|3
1649204740000|2022-04-06 00:25:40||1049||1049||1049||1049|2
1649204760000|2022-04-06 00:26:00|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|0
1649204770000|2022-04-06 00:26:10|1050|1049|1049.5|1048|1050|1049.1|1049.2|1047.7|1
1649204800000|2022-04-06 00:26:40|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1649204810000|2022-04-06 00:26:50|1049|1048|1049.3|1047.8|1049.3|1048|1049|1047.8|3
1649204820000|2022-04-06 00:27:00|1049.6|1048.1|1049.6|1048.1|1049.6|1048.1|1049.6|1048.1|0
1649204830000|2022-04-06 00:27:10|1049.7|1048.2|1049.7|1048.2|1049.7|1048.2|1049.6|1048.1|0
1649204840000|2022-04-06 00:27:20|1049.6|1048.1|1049.4|1047.9|1049.6|1048.1|1049.4|1047.9|0
1649204850000|2022-04-06 00:27:30|1049.5|1048|1049.5|1048|1049.5|1048|1049.5|1048|0
1649204900000|2022-04-06 00:28:20|1049.4|1047.9|1049.4|1047.9|1049.4|1047.9|1049.4|1047.9|0
1649204920000|2022-04-06 00:28:40|1048.8|1048.2|1049.5|1048|1049.5|1048.2|1048.8|1047.9|2
1649204930000|2022-04-06 00:28:50|1049.6|1048.1|1049.6|1048.1|1049.6|1048.1|1049.6|1048.1|0
1649204940000|2022-04-06 00:29:00|1049.5|1048|1049.5|1048|1049.5|1048|1049.5|1048|0
1649204950000|2022-04-06 00:29:10|1049|1048.2|1049.6|1048.1|1049.7|1048.2|1049|1048.1|0
1649204960000|2022-04-06 00:29:20|1049.4|1047.9|1049.5|1048|1049.5|1048|1049.4|1047.9|0
1649204970000|2022-04-06 00:29:30|1049.3|1047.8|1049.2|1048.2|1049.3|1048.2|1049.2|1047.8|0
1649204980000|2022-04-06 00:29:40|1048.9|1047.4|1048.9|1047.4|1048.9|1047.4|1048.9|1047.4|2
1649204990000|2022-04-06 00:29:50|1049|1047.5|1049.2|1047.7|1049.2|1047.7|1049|1047.5|0
1649205020000|2022-04-06 00:30:20|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1649205030000|2022-04-06 00:30:30|1049.2|1047.7|1048.6|1048|1049.2|1048|1048.6|1047.7|0
1649205040000|2022-04-06 00:30:40|1048.2|1047.6|1049.3|1047.8|1049.3|1047.8|1048.2|1047.5|1
1649205050000|2022-04-06 00:30:50|1049.2|1047.7|1049.2|1047.7|1049.2|1047.7|1049.2|1047.7|0
1649205070000|2022-04-06 00:31:10|1049|1047.5|1049|1047.5|1049|1047.5|1049|1047.5|0
1649205200000|2022-04-06 00:33:20|1048.9|1047.4|1048.9|1047.4|1048.9|1047.4|1048.9|1047.4|0
1649205240000|2022-04-06 00:34:00|1049|1047.5|1049.2|1048.2|1049.2|1048.2|1049|1047.5|6
1649205250000|2022-04-06 00:34:10|1049.3|1048.3|1049.3|1048.3|1049.3|1048.3|1049.3|1048.3|0
1649205260000|2022-04-06 00:34:20|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|0
1649205280000|2022-04-06 00:34:40|1048.9|1048.3|1049.2|1048.2|1049.2|1048.3|1048.9|1048.2|0
1649205300000|2022-04-06 00:35:00|1049|1048.4|1048.9|1048.3|1049|1048.4|1048.9|1048.3|0
1649205370000|2022-04-06 00:36:10|1048.8|1048.2|1048.7|1047.7|1048.8|1048.2|1048.6|1047.7|0
1649205410000|2022-04-06 00:36:50|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1649205420000|2022-04-06 00:37:00|1048|1047|1048|1047|1048|1047|1048|1047|1
1649205460000|2022-04-06 00:37:40|1048.2|1046.7|1048.1|1046.6|1048.2|1046.7|1048.1|1046.6|0
1649205500000|2022-04-06 00:38:20|1047.8|1046.8|1048.1|1046.6|1048.1|1046.8|1047.8|1046.6|0
1649205510000|2022-04-06 00:38:30|1047.5|1046|1048|1046.5|1048|1046.5|1047.5|1046|6
1649205540000|2022-04-06 00:39:00|1047.8|1046.3|1047.6|1046.1|1047.8|1046.3|1047.6|1046.1|4
1649205570000|2022-04-06 00:39:30|1047|1046|1047|1046|1047|1046|1047|1046|5
1649205600000|2022-04-06 00:40:00|1047.2|1045.7|1047.1|1045.6|1047.2|1045.7|1047.1|1045.6|2
1649205620000|2022-04-06 00:40:20|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|0
1649205630000|2022-04-06 00:40:30|1047.1|1045.6|1047.1|1045.6|1047.1|1045.6|1047.1|1045.6|0
1649205640000|2022-04-06 00:40:40|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|0
1649205650000|2022-04-06 00:40:50|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|0
1649205660000|2022-04-06 00:41:00|1047.2|1045.7|1046.3|1045.7|1047.2|1046|1046.3|1045.7|5
1649205670000|2022-04-06 00:41:10|||||||||20
1649205750000|2022-04-06 00:42:30|1046|1045|1046.1|1045.1|1046.1|1045.1|1046|1045|10
1649205760000|2022-04-06 00:42:40|1046.4|1044.9|1046.2|1045.2|1046.5|1045.2|1046.1|1044.9|0
1649205770000|2022-04-06 00:42:50|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|1046.1|1045.5|0
1649205780000|2022-04-06 00:43:00|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|3
1649205790000|2022-04-06 00:43:10|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.8|1045.2|1
1649205820000|2022-04-06 00:43:40|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|0
1649205830000|2022-04-06 00:43:50|1045.8|1045.2|1046|1045|1046|1045.2|1045.8|1045|1
1649205850000|2022-04-06 00:44:10|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1649205910000|2022-04-06 00:45:10|1045.5|1044.9|1045.8|1044.8|1045.8|1045|1045.5|1044.8|6
1649205930000|2022-04-06 00:45:30|1045.6|1045|1045.8|1044.8|1045.8|1045|1045.3|1044.7|0
1649205970000|2022-04-06 00:46:10|1045.7|1044.7|1045.7|1044.7|1045.7|1044.7|1045.7|1044.7|0
1649205980000|2022-04-06 00:46:20|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|0
1649206000000|2022-04-06 00:46:40|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1649206010000|2022-04-06 00:46:50|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1649206020000|2022-04-06 00:47:00|1044.9|1043.9|1045.5|1044.5|1045.5|1044.5|1044.9|1043.9|11
1649206030000|2022-04-06 00:47:10|1045.4|1044.4|1045.7|1044.7|1045.7|1044.7|1045.4|1044.4|5
1649206060000|2022-04-06 00:47:40|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|0
1649206110000|2022-04-06 00:48:30|1045.7|1044.7|1045.7|1044.7|1045.7|1044.7|1045.7|1044.7|0
1649206130000|2022-04-06 00:48:50|1046|1044.5|1044.8|1043.3|1046|1044.5|1044.4|1043.1|2
1649206140000|2022-04-06 00:49:00|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|8
1649206160000|2022-04-06 00:49:20|1044.7|1043.7|1044.8|1043.3|1044.9|1043.7|1044.7|1043.3|10
1649206170000|2022-04-06 00:49:30|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|0
1649206180000|2022-04-06 00:49:40|1044.8|1043.3|1044.7|1043.7|1044.9|1043.7|1044.5|1043.3|1
1649206200000|2022-04-06 00:50:00|1044.5|1043.5|1044.2|1043.6|1044.5|1043.6|1044.2|1043.5|0
1649206210000|2022-04-06 00:50:10|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|1044.1|1043.5|0
1649206220000|2022-04-06 00:50:20|1044.4|1043.4|1044.4|1043.4|1044.4|1043.5|1044.1|1043.4|4
1649206230000|2022-04-06 00:50:30|1044.2|1043.2|1044.3|1043.3|1044.3|1043.4|1044|1043.2|0
1649206250000|2022-04-06 00:50:50|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|4
1649206260000|2022-04-06 00:51:00|1044.8|1043.8|1044.8|1043.8|1044.8|1043.8|1044.8|1043.8|0
1649206270000|2022-04-06 00:51:10|1044.9|1043.4|1044.2|1043.2|1044.9|1043.4|1044.2|1042.8|23
1649206280000|2022-04-06 00:51:20|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|0
1649206300000|2022-04-06 00:51:40|1044.6|1043.1|1045.2|1043.7|1045.2|1043.7|1044.6|1043.1|1
1649206320000|2022-04-06 00:52:00|1044.9|1043.9|1045.1|1043.6|1045.1|1043.9|1044.9|1043.6|0
1649206330000|2022-04-06 00:52:10|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|0
1649206350000|2022-04-06 00:52:30|1045.1|1043.6|1044.5|1043.9|1045.1|1043.9|1044.5|1043.6|0
1649206370000|2022-04-06 00:52:50|1044.6|1043.5|1044.6|1044|1044.6|1044|1044.6|1043.5|0
1649206380000|2022-04-06 00:53:00|1044.2|1043.6|1044.3|1043.3|1044.3|1043.6|1044.2|1043.3|0
1649206420000|2022-04-06 00:53:40|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|0
1649206430000|2022-04-06 00:53:50|1043.9|1043.3|1044.2|1043.2|1044.2|1043.3|1043.9|1043.2|0
1649206510000|2022-04-06 00:55:10|1044.1|1043.5|1045|1043.5|1045|1043.5|1044.1|1043.4|0
1649206520000|2022-04-06 00:55:20|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|0
1649206530000|2022-04-06 00:55:30|1045.1||1045.1||1045.1||1045.1||0
1649206550000|2022-04-06 00:55:50|1045.2|1044.5|1045.1|1044.1|1045.2|1044.6|1045.1|1044.1|1
1649206610000|2022-04-06 00:56:50|||||||||2
1649206660000|2022-04-06 00:57:40|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|0
1649206740000|2022-04-06 00:59:00|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|0
1649206750000|2022-04-06 00:59:10|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|2
1649206760000|2022-04-06 00:59:20|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|2
1649206780000|2022-04-06 00:59:40|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1649206800000|2022-04-06 01:00:00|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1045.5|1044|0
1649206810000|2022-04-06 01:00:10|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1649206820000|2022-04-06 01:00:20|1045.2|1044.2|1044.5|1043.5|1045.2|1044.2|1044.1|1043.5|2
1649206830000|2022-04-06 01:00:30|1044.2|1043.6|1045.1|1043.6|1045.1|1043.6|1044.2|1043.4|0
1649206840000|2022-04-06 01:00:40|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|0
1649206850000|2022-04-06 01:00:50|1045.1|1043.6|1045|1043.5|1045.1|1043.6|1045|1043.5|0
1649206860000|2022-04-06 01:01:00|1045.1|1043.6|1045.1|1043.6|1045.1|1043.6|1045|1043.5|0
1649206870000|2022-04-06 01:01:10|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|0
1649206880000|2022-04-06 01:01:20|1045.1|1043.6|1045.2|1043.7|1045.2|1043.7|1045.1|1043.6|0
1649206900000|2022-04-06 01:01:40|1045.6|1044.1|1045.5|1044|1045.6|1044.1|1045.5|1044|0
1649206920000|2022-04-06 01:02:00|1045.6|1044.1|1045.6|1044.1|1045.7|1044.2|1045.6|1044.1|0
1649206940000|2022-04-06 01:02:20|1045.7|1044.2|1046.3|1044.8|1046.3|1044.8|1045.7|1044.2|1
1649206960000|2022-04-06 01:02:40|1047.1|1045.6|1047|1045.5|1047.1|1045.6|1047|1045.5|0
1649207000000|2022-04-06 01:03:20|1047.1|1045.6|1047.2|1045.7|1047.2|1045.7|1047.1|1045.6|0
1649207010000|2022-04-06 01:03:30|1047.1|1045.6|1046.5|1045.5|1047.1|1045.8|1046.5|1045.5|1
1649207020000|2022-04-06 01:03:40|1047||1047||1047||1047||1
1649207050000|2022-04-06 01:04:10|1047.1|1045.6|1047.3|1045.8|1047.3|1045.8|1047.1|1045.6|0
1649207070000|2022-04-06 01:04:30|1047.2|1045.7|1046.5|1045.9|1047.2|1046|1046.5|1045.7|0
1649207090000|2022-04-06 01:04:50|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1
1649207100000|2022-04-06 01:05:00|1046.3|1045.3|1046.2|1045.6|1046.3|1045.6|1045.9|1045|1
1649207160000|2022-04-06 01:06:00|1046|1045|1046|1045|1046|1045|1046|1045|4
1649207180000|2022-04-06 01:06:20|1046.4|1044.9|1046.1|1045.1|1046.4|1045.1|1046.1|1044.9|0
1649207190000|2022-04-06 01:06:30|1046|1045|1046|1045|1046|1045|1046|1045|0
1649207200000|2022-04-06 01:06:40|||||||||1
1649207230000|2022-04-06 01:07:10|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|0
1649207240000|2022-04-06 01:07:20|1046.1|1045.1|1046.3|1045.3|1046.3|1045.3|1046.1|1045.1|1
1649207250000|2022-04-06 01:07:30|1046|1045.4|1046.7|1045.2|1046.8|1045.4|1046|1045.1|2
1649207270000|2022-04-06 01:07:50|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|2
1649207280000|2022-04-06 01:08:00|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|0
1649207290000|2022-04-06 01:08:10|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|0
1649207300000|2022-04-06 01:08:20|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|0
1649207310000|2022-04-06 01:08:30|1046.9|1045.4|1047.6|1046.1|1047.6|1046.1|1046.9|1045.4|7
1649207320000|2022-04-06 01:08:40|1047.7|1046.2|1047.9|1046.4|1047.9|1046.4|1047.7|1046.2|0
1649207340000|2022-04-06 01:09:00|1048|1046.5|1048.3|1046.8|1048.3|1046.8|1048|1046.5|0
1649207390000|2022-04-06 01:09:50|1048.2|1046.7|1048.2|1046.7|1048.2|1046.7|1048.2|1046.7|0
1649207410000|2022-04-06 01:10:10|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|0
1649207430000|2022-04-06 01:10:30|1048|1046.5|1048.2|1046.7|1048.2|1046.7|1048|1046.5|1
1649207680000|2022-04-06 01:14:40|1048.1|1046.6|1046.9|1046.3|1048.1|1046.7|1046.9|1046|8
1649207700000|2022-04-06 01:15:00|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1649207710000|2022-04-06 01:15:10|1046.7|1046.1|1046.7|1045.7|1046.8|1046.1|1046.6|1045.6|6
1649207760000|2022-04-06 01:16:00|1046.3|1045.5|1046.1|1045.5|1046.3|1045.5|1046.1|1045.5|0
1649207770000|2022-04-06 01:16:10|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|0
1649207800000|2022-04-06 01:16:40|1046.6|1045.1|1046.2|1045.2|1046.6|1045.2|1046.2|1045.1|0
1649207810000|2022-04-06 01:16:50|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|0
1649207820000|2022-04-06 01:17:00|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|0
1649207850000|2022-04-06 01:17:30|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|0
1649207860000|2022-04-06 01:17:40|1046.4|1044.9|1046.2|1045.2|1046.4|1045.3|1046.2|1044.9|5
1649207900000|2022-04-06 01:18:20|1046.4|1045.4|1046.7|1045.7|1046.7|1045.7|1046.4|1045.4|1
1649207950000|2022-04-06 01:19:10|1046.8|1045.8|1046.7|1045.7|1046.8|1045.8|1046.7|1045.7|0
1649207960000|2022-04-06 01:19:20|1046.8|1045.8|1046.7|1045.7|1046.8|1045.8|1046.7|1045.7|0
1649207970000|2022-04-06 01:19:30|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|0
1649207980000|2022-04-06 01:19:40|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|0
1649208080000|2022-04-06 01:21:20|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|1046.5|1045.9|104
1649208090000|2022-04-06 01:21:30|1046.4|1045.8|1046.5|1045.5|1046.5|1045.8|1046.4|1045.5|0
1649208100000|2022-04-06 01:21:40|1046.4|1045.8|1046.8|1045.8|1046.8|1045.8|1046.4|1045.7|0
1649208120000|2022-04-06 01:22:00|1046.7|1045.7|1046.7|1046.1|1046.7|1046.1|1046.7|1045.7|0
1649208130000|2022-04-06 01:22:10|1046.6|1046|1046.7|1045.7|1046.8|1046|1046.6|1045.7|0
1649208180000|2022-04-06 01:23:00|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|1046.7|1045.7|0
1649208230000|2022-04-06 01:23:50|1046.7|1045.7|1046.8|1045.8|1046.8|1045.8|1046.7|1045.7|0
1649208300000|2022-04-06 01:25:00|1046.7|1046.1|1048.3|1047.3|1048.3|1047.3|1046.7|1046.1|2
1649208330000|2022-04-06 01:25:30|||||||||1
1649208350000|2022-04-06 01:25:50|1048.6|1047.1|1048.6|1047.1|1048.6|1047.1|1048.6|1047.1|1
1649208380000|2022-04-06 01:26:20|1048.3|1047.3|1048.3|1047.3|1048.3|1047.3|1048.3|1047.3|0
1649208400000|2022-04-06 01:26:40|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1048|1047.4|0
1649208410000|2022-04-06 01:26:50|1048.1|1047.5|1048|1047.4|1048.1|1047.5|1047.9|1047|1
1649208420000|2022-04-06 01:27:00|1047.7|1046.7|1047.7|1046.7|1047.7|1046.8|1047.4|1046.6|1
1649208430000|2022-04-06 01:27:10|1047.8|1047.2|1047.8|1046.8|1047.8|1047.2|1047.8|1046.8|0
1649208450000|2022-04-06 01:27:30|1048.3|1047.3|1048.3|1047.3|1048.3|1047.3|1048.3|1047.3|0
1649208460000|2022-04-06 01:27:40|1048.6|1047.1|1048.8|1047.8|1048.8|1047.8|1048.6|1047.1|0
1649208500000|2022-04-06 01:28:20|1048.9|1047.4|1048.9|1047.4|1048.9|1047.4|1048.9|1047.4|3
1649208510000|2022-04-06 01:28:30|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1649208560000|2022-04-06 01:29:20|1048.5|1047.5|1048.4|1047.4|1048.8|1047.5|1048.4|1047.3|4
1649208580000|2022-04-06 01:29:40|1048.1|1047.5|1048.3|1047.3|1048.3|1047.5|1048.1|1047.3|1
1649208590000|2022-04-06 01:29:50|1048.2|1047.2|1047.4|1046.8|1048.2|1047.2|1047.4|1046.6|1
1649208600000|2022-04-06 01:30:00|1047.6|1046.6|1048|1047|1048|1047|1047.6|1046.6|1
1649208610000|2022-04-06 01:30:10|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|0
1649208640000|2022-04-06 01:30:40|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|4
1649208660000|2022-04-06 01:31:00|1049.7|1048.7|1049.7|1048.2|1049.9|1048.7|1049.7|1048.2|5
1649208700000|2022-04-06 01:31:40|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|0
1649208710000|2022-04-06 01:31:50|1049.7|1048.2|1049.6|1048.1|1049.7|1048.2|1049.6|1048.1|0
1649208720000|2022-04-06 01:32:00|1049.5|1048|1049.2|1048.2|1049.5|1048.2|1049.2|1048|0
1649208730000|2022-04-06 01:32:10|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|1048.9|1048.3|0
1649208780000|2022-04-06 01:33:00|1049|1048|1049|1047.5|1049.2|1048|1048.9|1047.5|2
1649208790000|2022-04-06 01:33:10||1048||1048||1048||1048|0
1649208900000|2022-04-06 01:35:00|1049.2|1047.7|1048.7|1047.7|1049.2|1047.7|1048.7|1047.7|0
1649208910000|2022-04-06 01:35:10|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|1048.5|1047.9|0
1649208920000|2022-04-06 01:35:20|1048.2|1047.5|1048.2|1047.6|1048.2|1047.6|1048.2|1047.5|0
1649208930000|2022-04-06 01:35:30|1048.1|1047.5|1048.2|1047.2|1048.2|1047.5|1048.1|1047.2|0
1649208940000|2022-04-06 01:35:40|1048|1047.4|1048|1047|1048|1047.4|1047.8|1047|1
1649208970000|2022-04-06 01:36:10|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|0
1649208990000|2022-04-06 01:36:30|1048|1047|1048|1047|1048|1047|1048|1047|1
1649209050000|2022-04-06 01:37:30|1047.9|1047.3|1049|1048|1049.2|1048.1|1047.9|1047.3|2
1649209070000|2022-04-06 01:37:50|1048.8|1047.5|1048.8|1047.3|1048.8|1047.5|1048.8|1047.3|3
1649209080000|2022-04-06 01:38:00|1048.7|1047.7|1048.8|1047.8|1048.8|1047.8|1048.7|1047.7|0
1649209090000|2022-04-06 01:38:10|1049.1|1047.6|1049|1048|1049.1|1048|1049|1047.6|1
1649209120000|2022-04-06 01:38:40|1048.9|1047.4|1048.5|1047|1048.9|1047.4|1048.5|1047|3
1649209140000|2022-04-06 01:39:00|1048.3|1047.3|1048.5|1047.5|1048.5|1047.5|1048.3|1047.3|0
1649209160000|2022-04-06 01:39:20|1048.4|1047.4|1048.5|1047|1048.5|1047.4|1048.4|1047|5
1649209230000|2022-04-06 01:40:30|1048.4|1046.9|1047.7|1046.7|1048.4|1046.9|1047.7|1046.7|0
1649209240000|2022-04-06 01:40:40|1047.8|1046.3|1047.7|1046.7|1047.8|1046.7|1047.7|1046.3|1
1649209250000|2022-04-06 01:40:50|1047.8|1046.8|1047.8|1046.8|1047.8|1046.8|1047.8|1046.8|2
1649209260000|2022-04-06 01:41:00|1048|1047|1048|1047|1048|1047|1048|1047|0
1649209270000|2022-04-06 01:41:10|1047.7|1046.7|1047.8|1046.3|1047.8|1046.7|1047.7|1046.3|4
1649209280000|2022-04-06 01:41:20|1047.7|1046.2|1047.3|1045.8|1047.7|1046.2|1047.3|1045.8|0
1649209350000|2022-04-06 01:42:30|1047.1|1045.6|1045.4|1043.9|1047.1|1045.6|1045.3|1043.8|4
1649209360000|2022-04-06 01:42:40|1045.3|1044.3|1045.8|1044.8|1045.8|1045|1045.3|1044.3|1
1649209370000|2022-04-06 01:42:50|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1649209380000|2022-04-06 01:43:00|1045.9|1044.9|1046|1045|1046|1045|1045.9|1044.9|0
1649209400000|2022-04-06 01:43:20|1046.1|1045.1|1046.3|1045.3|1046.3|1045.3|1046.1|1045.1|0
1649209410000|2022-04-06 01:43:30|1046.2|1045.2|1046.3|1045.3|1046.3|1045.3|1046.2|1045.2|0
1649209420000|2022-04-06 01:43:40|1046.2|1045.2|1046.4|1044.9|1046.4|1045.2|1046.2|1044.9|0
1649209430000|2022-04-06 01:43:50|1046.2|1045.2|1046.3|1045.3|1046.3|1045.3|1046.2|1045.2|0
1649209440000|2022-04-06 01:44:00|1046.2|1045.2|1046.1|1045.1|1046.2|1045.2|1046.1|1045.1|0
1649209450000|2022-04-06 01:44:10|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|0
1649209460000|2022-04-06 01:44:20|1045.8|1045|1045.6|1045|1045.8|1045|1045.6|1044.8|0
1649209480000|2022-04-06 01:44:40|1045.8|1045.2|1045.6|1045|1045.8|1045.2|1045.6|1045|0
1649209490000|2022-04-06 01:44:50|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|0
1649209500000|2022-04-06 01:45:00|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|0
1649209550000|2022-04-06 01:45:50|1045.8|1045.2|1046.2|1044.7|1046.2|1045.2|1045.4|1044.5|2
1649209560000|2022-04-06 01:46:00|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|1045.8|1044.8|0
1649209570000|2022-04-06 01:46:10|1045.7|1044.7|1045.2|1044.6|1045.7|1044.7|1045.2|1044.6|1
1649209580000|2022-04-06 01:46:20|1045.3|1044.3|1045.1|1044.5|1045.3|1044.5|1045.1|1044.3|0
1649209590000|2022-04-06 01:46:30|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1649209610000|2022-04-06 01:46:50|1044.8|1044.2|1045.3|1044.3|1045.3|1044.3|1044.8|1044.2|4
1649209680000|2022-04-06 01:48:00|||||||||2
1649209690000|2022-04-06 01:48:10|1045.2|1044.6|1045.3|1044.7|1045.3|1044.7|1045.2|1044.6|0
1649209700000|2022-04-06 01:48:20|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1
1649209710000|2022-04-06 01:48:30|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1
1649209720000|2022-04-06 01:48:40|1045.6|1045|1046.1|1045.5|1046.1|1045.5|1045.6|1045|21
1649209760000|2022-04-06 01:49:20|1046.2|1045.6|1046.5|1045.5|1046.5|1045.6|1046.2|1045.5|3
1649209770000|2022-04-06 01:49:30|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|0
1649209780000|2022-04-06 01:49:40|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|0
1649209910000|2022-04-06 01:51:50|1046.5|1045.5|1046.6|1045.6|1046.6|1045.6|1046.5|1045.5|0
1649209920000|2022-04-06 01:52:00|1046.8|1045.3|1046.3|1045.3|1046.8|1045.3|1046.3|1045.3|0
1649209950000|2022-04-06 01:52:30|1046.1|1045.5|1046|1045|1046.1|1045.5|1046|1045|0
1649209980000|2022-04-06 01:53:00||1044.5||1044.5||1044.5||1044.5|0
1649209990000|2022-04-06 01:53:10|1045.7|1044.7|1045.5|1044.5|1045.7|1044.7|1045.5|1044.5|0
1649210000000|2022-04-06 01:53:20|1045.6|1044.6|1046|1045.4|1046|1045.4|1045.6|1044.6|8
1649210040000|2022-04-06 01:54:00|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|6
1649210050000|2022-04-06 01:54:10|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|21
1649210110000|2022-04-06 01:55:10|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|0
1649210130000|2022-04-06 01:55:30|1047|1045.8|1047.4|1045.9|1047.4|1045.9|1047|1045.8|0
1649210140000|2022-04-06 01:55:40|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|0
1649210160000|2022-04-06 01:56:00|1047.2|1046.2|1047.2|1046.2|1047.2|1046.2|1047.2|1046.2|0
1649210200000|2022-04-06 01:56:40|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|0
1649210210000|2022-04-06 01:56:50|1047.5|1046|1047.6|1046.1|1047.6|1046.1|1047.5|1046|0
1649210220000|2022-04-06 01:57:00|1047.3|1046.3|1047.3|1046.3|1047.3|1046.3|1047.3|1046.3|0
1649210230000|2022-04-06 01:57:10|1047.2|1046.2|1047.2|1046.2|1047.2|1046.2|1047.2|1046.2|0
1649210250000|2022-04-06 01:57:30|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|1047.6|1046.1|0
1649210280000|2022-04-06 01:58:00|1047.8|1046.8|1048.3|1046.8|1048.3|1046.8|1047.8|1046.5|0
1649210350000|2022-04-06 01:59:10|1048.2|1046.7|1047.8|1046.8|1048.2|1046.8|1047.8|1046.7|1
1649210360000|2022-04-06 01:59:20|1047.5|1046.9|1047.3|1045.8|1047.9|1046.9|1047.3|1045.8|1
1649210390000|2022-04-06 01:59:50|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|0
1649210400000|2022-04-06 02:00:00|1047.3|1045.8|1047.5|1046|1047.5|1046|1047.3|1045.8|3
1649210410000|2022-04-06 02:00:10|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|0
1649210450000|2022-04-06 02:00:50|1047.5|1046.9|1048.4|1046.9|1048.4|1046.9|1047.5|1046.9|0
1649210460000|2022-04-06 02:01:00|1048.5|1047|1048.8|1047.3|1048.8|1047.3|1048.5|1047|0
1649210470000|2022-04-06 02:01:10|1048.3|1047.7|1048.3|1047.3|1048.3|1047.7|1048.2|1047.3|1
1649210480000|2022-04-06 02:01:20|1048.4|1046.9|1048.4|1046.9|1048.4|1046.9|1048.4|1046.9|1
1649210520000|2022-04-06 02:02:00|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|3
1649210530000|2022-04-06 02:02:10|1047.3|1046.7|1047.5|1046.5|1047.5|1046.7|1047.3|1046.5|0
1649210560000|2022-04-06 02:02:40|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|1
1649210580000|2022-04-06 02:03:00|1046.9|1046.3|1047|1046|1047|1046.3|1046.9|1046|1
1649210620000|2022-04-06 02:03:40|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|0
1649210720000|2022-04-06 02:05:20|||||||||1
1649210730000|2022-04-06 02:05:30|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|0
1649210740000|2022-04-06 02:05:40|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|1047.2|1045.7|0
1649210810000|2022-04-06 02:06:50|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|1
1649210830000|2022-04-06 02:07:10|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|1046.7|1045.7|0
1649210840000|2022-04-06 02:07:20|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|0
1649210850000|2022-04-06 02:07:30|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|0
1649210960000|2022-04-06 02:09:20|1046.8|1045.3|1047.3|1045.8|1047.3|1045.8|1046.8|1045.3|1
1649210970000|2022-04-06 02:09:30|||||||||1
1649210980000|2022-04-06 02:09:40|1047.4|1045.9|1047.3|1046.3|1047.4|1046.3|1047.3|1045.9|0
1649210990000|2022-04-06 02:09:50|1047.7|1046.2|1047.7|1046.2|1047.7|1046.2|1047.7|1046.2|0
1649211010000|2022-04-06 02:10:10|1047.5|1046.5|1047.7|1046.7|1047.7|1046.7|1047.5|1046.5|0
1649211030000|2022-04-06 02:10:30|1047.6|1047|1048.3|1047.3|1048.3|1047.3|1047.6|1047|2
1649211040000|2022-04-06 02:10:40|1048.2|1047.2|1048.3|1046.8|1048.7|1047.2|1048.2|1046.8|4
1649211070000|2022-04-06 02:11:10|||||||||1
1649211160000|2022-04-06 02:12:40|1048.2|1046.7|1048|1047|1048.2|1047|1048|1046.7|0
1649211200000|2022-04-06 02:13:20|1047.7|1047.1|1047.2|1046.2|1047.7|1047.1|1047.2|1046|1
1649211210000|2022-04-06 02:13:30|1047.7||1047.7||1047.7||1047.7||2
1649211220000|2022-04-06 02:13:40|1047.8|1046.3|1047.4|1046.4|1047.8|1046.4|1047.4|1046.3|0
1649211240000|2022-04-06 02:14:00|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|2
1649211340000|2022-04-06 02:15:40|1048|1047|1048.1|1047.1|1048.1|1047.1|1048|1047|0
1649211410000|2022-04-06 02:16:50|1048.8|1047.3|1048.3|1047.3|1048.8|1047.6|1047.8|1047.2|1
1649211500000|2022-04-06 02:18:20|1048.4|1047.4|1048.7|1047.2|1048.7|1047.4|1048.4|1047.2|0
1649211510000|2022-04-06 02:18:30|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1649211520000|2022-04-06 02:18:40|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|1048.4|1047.4|0
1649211530000|2022-04-06 02:18:50|1048.3|1047.3|1048.3|1047.3|1048.3|1047.3|1048.3|1047.3|0
1649211550000|2022-04-06 02:19:10|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1649211560000|2022-04-06 02:19:20|1048.1|1047.1|1048.4|1047.4|1048.4|1047.4|1048.1|1047.1|1
1649211570000|2022-04-06 02:19:30|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|103
1649211630000|2022-04-06 02:20:30|1048|1047|1047.9|1046.9|1048|1047|1047.9|1046.9|0
1649211640000|2022-04-06 02:20:40|1047.6|1047|1047.5|1046.5|1047.6|1047|1047.5|1046.5|0
1649211650000|2022-04-06 02:20:50|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|0
1649211660000|2022-04-06 02:21:00|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|0
1649211690000|2022-04-06 02:21:30|1047.3|1046.7|1047.8|1046.8|1047.8|1046.8|1047.3|1046.7|1
1649211700000|2022-04-06 02:21:40|1048|1047|1048|1047|1048|1047|1048|1047|0
1649211720000|2022-04-06 02:22:00|1047.8|1046.8|1047.8|1046.8|1047.8|1046.8|1047.7|1046.7|0
1649211750000|2022-04-06 02:22:30|1047.5|1046.9|1047|1046.4|1047.5|1046.9|1047|1046.3|1
1649211770000|2022-04-06 02:22:50|1047.5|1046.5|1047.6|1047|1047.6|1047|1047.4|1046.5|2
1649211780000|2022-04-06 02:23:00|1047.7|1047.1|1047.9|1046.4|1047.9|1047.1|1047.6|1046.4|0
1649211790000|2022-04-06 02:23:10|1047.8|1046.3|1047.9|1046.4|1047.9|1046.4|1047.8|1046.3|0
1649211850000|2022-04-06 02:24:10|1047.8|1046.3|1047.9|1046.4|1047.9|1046.4|1047.8|1046.3|0
1649211890000|2022-04-06 02:24:50|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|0
1649211900000|2022-04-06 02:25:00|1047.9|1046.4|1047.9|1046.4|1047.9|1046.4|1047.9|1046.4|0
1649211940000|2022-04-06 02:25:40|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|0
1649212200000|2022-04-06 02:30:00|1047.9|1046.4|1047.9|1046.4|1047.9|1046.4|1047.9|1046.4|0
1649212260000|2022-04-06 02:31:00|1048|1046.5|1048.3|1046.8|1048.3|1047|1048|1046.5|0
1649212500000|2022-04-06 02:35:00|1049.2|1047.7|1048.9|1047.4|1049.2|1047.7|1048.9|1047.4|3
1649212510000|2022-04-06 02:35:10|1048.7|1047.7|1048.9|1047.4|1049|1047.8|1048.7|1047.4|0
1649212530000|2022-04-06 02:35:30|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1649212540000|2022-04-06 02:35:40|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|1
1649212560000|2022-04-06 02:36:00|1048.6|1047.1|1048.5|1047|1048.6|1047.1|1048.5|1047|0
1649212590000|2022-04-06 02:36:30|1048.4|1046.9|1048.4|1046.9|1048.4|1046.9|1048.4|1046.9|0
1649212600000|2022-04-06 02:36:40|1048|1047|1048|1047|1048|1047|1048|1047|0
1649212620000|2022-04-06 02:37:00|1047.8|1046.8|1047.5|1046.5|1047.8|1046.8|1047.5|1046.5|4
1649212640000|2022-04-06 02:37:20|1047.1|1046.6|1047.2|1046.6|1047.2|1046.6|1047.1|1046.6|0
1649212650000|2022-04-06 02:37:30|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|0
1649212660000|2022-04-06 02:37:40|1047.2|1046.6|1047.9|1046.4|1047.9|1046.6|1047.2|1046.3|2
1649212710000|2022-04-06 02:38:30|1048|1047|1048|1047|1048|1047|1048|1047|0
1649212800000|2022-04-06 02:40:00|1047.9|1047.3|1048.9|1047.4|1048.9|1047.4|1047.9|1047.3|1
1649212810000|2022-04-06 02:40:10|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1649212840000|2022-04-06 02:40:40|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|2
1649212850000|2022-04-06 02:40:50|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|0
1649212860000|2022-04-06 02:41:00|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|0
1649212880000|2022-04-06 02:41:20|1048|1047|1049.4|1047.9|1049.4|1048|1048|1047|5
1649212930000|2022-04-06 02:42:10|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1649212940000|2022-04-06 02:42:20|1049|1048|1048.9|1047.9|1049|1048|1048.9|1047.9|0
1649212970000|2022-04-06 02:42:50|1048.6|1048|1049.8|1048.3|1049.8|1048.3|1048.6|1048|5
1649212980000|2022-04-06 02:43:00|1049.2|1048.2|1049.8|1048.3|1049.8|1048.3|1049.2|1048|0
1649212990000|2022-04-06 02:43:10|1050.2|1048.7|1050.3|1048.8|1050.3|1048.8|1050.2|1048.7|0
1649213000000|2022-04-06 02:43:20|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|0
1649213010000|2022-04-06 02:43:30|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|0
1649213020000|2022-04-06 02:43:40|1050.6|1049.1|1050.5|1049|1050.6|1049.1|1050.5|1049|0
1649213030000|2022-04-06 02:43:50|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|1050.3|1048.8|0
1649213040000|2022-04-06 02:44:00|1050.6|1049.1|1050.6|1049.1|1050.6|1049.1|1050.6|1049.1|0
1649213070000|2022-04-06 02:44:30|1050.7|1049.2|1050.8|1049.3|1050.8|1049.3|1050.7|1049.2|2
1649213130000|2022-04-06 02:45:30|1050.2|1049.6|1050.7|1049.7|1050.7|1049.7|1050.2|1049.6|1
1649213150000|2022-04-06 02:45:50|1051.1|1049.6|1051|1050|1051.1|1050.2|1050.8|1049.6|1
1649213160000|2022-04-06 02:46:00|1050.9|1049.5|1050.9|1049.4|1050.9|1049.5|1050.9|1049.4|2
1649213180000|2022-04-06 02:46:20|1051.1|1049.6|1050.9|1049.4|1051.1|1049.6|1050.9|1049.4|0
1649213200000|2022-04-06 02:46:40||1049.9||1049.9||1049.9||1049.9|0
1649213210000|2022-04-06 02:46:50|1051.1|1049.6|1051|1049.5|1051.1|1049.6|1051|1049.5|0
1649213220000|2022-04-06 02:47:00|1050.9|1049.4|1050.5|1049|1050.9|1049.4|1050.5|1049|6
1649213230000|2022-04-06 02:47:10|1050.3|1048.8|1050.2|1048.7|1050.3|1048.8|1050.2|1048.7|0
1649213240000|2022-04-06 02:47:20|1050.3|1048.8|1049.9|1048.9|1050.3|1049|1049.9|1048.8|0
1649213250000|2022-04-06 02:47:30|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|1
1649213290000|2022-04-06 02:48:10|1050.5|1049.5|1050.7|1049.7|1050.7|1049.7|1050.5|1049.5|1
1649213300000|2022-04-06 02:48:20|1050.9|1049.4|1050.8|1049.3|1050.9|1049.4|1050.8|1049.3|0
1649213320000|2022-04-06 02:48:40|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|0
1649213330000|2022-04-06 02:48:50|1050.4|1049.8|1051|1049.5|1051|1050.4|1050.4|1049.5|2
1649213340000|2022-04-06 02:49:00|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|0
1649213350000|2022-04-06 02:49:10|1050.8|1049.3|1050.9|1049.4|1050.9|1049.4|1050.8|1049.3|0
1649213360000|2022-04-06 02:49:20|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|0
1649213370000|2022-04-06 02:49:30|1050.6|1049.6|1051.3|1049.8|1051.3|1049.8|1050.6|1049.6|1
1649213380000|2022-04-06 02:49:40|1051|1050|1050.9|1049.9|1051|1050|1050.9|1049.9|0
1649213400000|2022-04-06 02:50:00|1050.7|1049.7|1050.8|1049.3|1050.8|1049.7|1050.7|1049.3|2
1649213410000|2022-04-06 02:50:10|1050.5|1049|1050.8|1049.3|1050.8|1049.3|1050.5|1049|1
1649213460000|2022-04-06 02:51:00|||||||||1
1649213510000|2022-04-06 02:51:50|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|1050.5|1049.5|0
1649213520000|2022-04-06 02:52:00|1050.4|1049.4|1050.2|1049.2|1050.4|1049.5|1050.1|1049.2|0
1649213530000|2022-04-06 02:52:10|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|1050.1|1049.1|0
1649213540000|2022-04-06 02:52:20|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|0
1649213550000|2022-04-06 02:52:30|1049.8|1049.2|1049.7|1049.1|1049.8|1049.2|1049.7|1049.1|0
1649213570000|2022-04-06 02:52:50|1050.3|1049.3|1050.2|1049.6|1050.4|1049.6|1050.2|1049.3|1
1649213580000|2022-04-06 02:53:00|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|0
1649213640000|2022-04-06 02:54:00|1050.2|1049.6|1050.9|1049.9|1050.9|1049.9|1050.2|1049.6|0
1649213660000|2022-04-06 02:54:20|1051|1050|1051|1050|1051|1050|1051|1050|0
1649213680000|2022-04-06 02:54:40|1050.9|1050.3|1050.7|1049.7|1051.1|1050.3|1050.6|1049.6|0
1649213690000|2022-04-06 02:54:50|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|0
1649213700000|2022-04-06 02:55:00|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1649213720000|2022-04-06 02:55:20|1050.6|1049.6|1050.7|1049.7|1050.7|1049.7|1050.6|1049.6|0
1649213750000|2022-04-06 02:55:50|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|0
1649213760000|2022-04-06 02:56:00|1050.1|1049.5|1049.8|1048.3|1050.3|1049.5|1049.7|1048.3|3
1649213770000|2022-04-06 02:56:10|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|0
1649213780000|2022-04-06 02:56:20|1049.2|1048.2|1048.9|1048.3|1049.2|1048.3|1048.9|1048.2|0
1649213790000|2022-04-06 02:56:30|1048.8|1048.2|1049.6|1048.1|1049.6|1048.2|1048.8|1048.1|1
1649213800000|2022-04-06 02:56:40|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|0
1649213840000|2022-04-06 02:57:20|1049.4|1048.4|1049.1|1048.1|1049.4|1048.5|1049.1|1048.1|1
1649213850000|2022-04-06 02:57:30|1049.2|1048.2|1049.1|1048.1|1049.2|1048.2|1049.1|1048.1|0
1649213860000|2022-04-06 02:57:40|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1649213880000|2022-04-06 02:58:00|1048.9|1048.3|1048.7|1048.1|1048.9|1048.3|1048.7|1048.1|0
1649213910000|2022-04-06 02:58:30|1048.6|1048|1048.7|1047.7|1048.7|1048|1048.6|1047.7|5
1649213980000|2022-04-06 02:59:40|1048.8|1047.8|1048.8|1048.2|1049|1048.2|1048.8|1047.8|2
1649214000000|2022-04-06 03:00:00|1048.9|1048.3|1049.1|1048.1|1049.1|1048.3|1048.9|1048.1|1
1649214010000|2022-04-06 03:00:10|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|0
1649214050000|2022-04-06 03:00:50|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|0
1649214060000|2022-04-06 03:01:00|1049.4|1048.4|1049.7|1048.7|1049.7|1048.7|1049.4|1048.1|1
1649214070000|2022-04-06 03:01:10|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|0
1649214080000|2022-04-06 03:01:20|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|1049.8|1048.3|0
1649214090000|2022-04-06 03:01:30|1049.7|1048.2|1049.4|1048.4|1049.7|1048.4|1049.4|1048.1|0
1649214100000|2022-04-06 03:01:40|1049.5|1048.5|1049.8|1048.3|1049.8|1048.5|1049.5|1048.3|1
1649214130000|2022-04-06 03:02:10|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|0
1649214140000|2022-04-06 03:02:20|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1649214160000|2022-04-06 03:02:40|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1649214180000|2022-04-06 03:03:00|1049.8|1049.2|1050.1|1049.1|1050.1|1049.2|1049.8|1049.1|4
1649214190000|2022-04-06 03:03:10|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|0
1649214220000|2022-04-06 03:03:40|1050|1048.5|1049.9|1048.9|1050|1048.9|1049.7|1048.5|0
1649214230000|2022-04-06 03:03:50|1050|1049|1050.2|1049.2|1050.3|1049.2|1050|1048.8|0
1649214250000|2022-04-06 03:04:10|1050.4|1048.9|1050.1|1049.1|1050.4|1049.1|1050.1|1048.9|0
1649214270000|2022-04-06 03:04:30|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|1050.2|1049.2|0
1649214280000|2022-04-06 03:04:40|1050.4|1049.4|1050.7|1049.2|1050.7|1049.4|1050.4|1049.2|0
1649214290000|2022-04-06 03:04:50|1050.6|1049.6|1050.7|1049.7|1050.9|1049.7|1050.6|1049.4|0
1649214380000|2022-04-06 03:06:20|1050.5|1049.9|1050.1|1049.5|1050.7|1049.9|1050.1|1049.5|0
1649214400000|2022-04-06 03:06:40|1050.3|1049.3|1050.4|1049.4|1050.4|1049.4|1049.8|1049.2|66
1649214410000|2022-04-06 03:06:50|1050.5|1049.5|1050.2|1049.6|1050.5|1049.6|1050.2|1049.5|54
1649214490000|2022-04-06 03:08:10|1050.3|1049.7|1050.5|1049.5|1050.5|1049.7|1050.3|1049.5|0
1649214520000|2022-04-06 03:08:40|1050.3|1049.7|1050.2|1049.6|1050.3|1049.7|1050.2|1049.6|0
1649214540000|2022-04-06 03:09:00|1050.4|1048.9|1049.9|1048.4|1050.4|1049.1|1049.7|1048.3|1
1649214550000|2022-04-06 03:09:10|1049.2|1048.6|1049.6|1048.6|1049.7|1048.6|1049|1048|1
1649214570000|2022-04-06 03:09:30|||||||||1
1649214630000|2022-04-06 03:10:30|||||||||1
1649214640000|2022-04-06 03:10:40|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|0
1649214650000|2022-04-06 03:10:50|1049.4|1048.8|1049.7|1048.7|1049.7|1048.8|1049.4|1048.7|1
1649214660000|2022-04-06 03:11:00|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|0
1649214670000|2022-04-06 03:11:10|1050|1049.4|1050.3|1049.3|1050.3|1049.4|1050|1049.2|0
1649214690000|2022-04-06 03:11:30|||||||||1
1649214720000|2022-04-06 03:12:00|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|0
1649214730000|2022-04-06 03:12:10|1050.2|1048.7|1050.4|1048.9|1050.4|1048.9|1050.2|1048.7|0
1649214790000|2022-04-06 03:13:10|1050|1049|1050|1049|1050|1049|1050|1049|0
1649214800000|2022-04-06 03:13:20|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1
1649214810000|2022-04-06 03:13:30|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|0
1649214820000|2022-04-06 03:13:40|1049.6|1049|1049.5|1048.5|1049.6|1049|1049.5|1048.5|0
1649214830000|2022-04-06 03:13:50|1049.6|1048.6|1049.8|1048.3|1049.8|1048.7|1049.3|1048.3|1
1649214840000|2022-04-06 03:14:00|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|0
1649215080000|2022-04-06 03:18:00|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|1049.7|1048.7|0
1649215090000|2022-04-06 03:18:10|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|0
1649215120000|2022-04-06 03:18:40|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1649215140000|2022-04-06 03:19:00|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|0
1649215160000|2022-04-06 03:19:20|1049.5|1048.5|1049.6|1048.6|1049.6|1048.6|1049.5|1048.5|1
1649215190000|2022-04-06 03:19:50|1049.9|1048.4|1050|1048.5|1050|1048.5|1049.9|1048.4|0
1649215210000|2022-04-06 03:20:10|1049.7|1048.7|1049.6|1048.6|1049.7|1048.7|1049.6|1048.6|0
1649215230000|2022-04-06 03:20:30|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|0
1649215240000|2022-04-06 03:20:40|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.6|1049|1
1649215250000|2022-04-06 03:20:50|1050|1049|1049.9|1048.9|1050|1049|1049.8|1048.8|3
1649215270000|2022-04-06 03:21:10|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|1049.8|1048.8|0
1649215280000|2022-04-06 03:21:20|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|0
1649215310000|2022-04-06 03:21:50|1049.8|1048.8|1050|1048.5|1050|1048.8|1049.6|1048.5|0
1649215380000|2022-04-06 03:23:00|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|0
1649215420000|2022-04-06 03:23:40|1049.4|1048.8|1049.3|1048.7|1049.4|1048.8|1049.3|1048.7|0
1649215460000|2022-04-06 03:24:20|||||||||1
1649215470000|2022-04-06 03:24:30|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|1049.6|1048.6|0
1649215500000|2022-04-06 03:25:00|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1
1649215520000|2022-04-06 03:25:20|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|4
1649215560000|2022-04-06 03:26:00|1048.8|1047.8|1048.6|1047.6|1048.9|1047.8|1048.6|1047.4|1
1649215570000|2022-04-06 03:26:10|1048.5|1047.5|1048.6|1047.6|1048.6|1047.6|1048.5|1047.5|0
1649215580000|2022-04-06 03:26:20|1048.4|1047.8|1048.1|1047.1|1048.4|1047.8|1047.7|1046.7|2
1649215590000|2022-04-06 03:26:30|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|0
1649215620000|2022-04-06 03:27:00|1048.6|1047.1|1048.7|1048.1|1048.7|1048.1|1048.6|1047.1|1
1649215730000|2022-04-06 03:28:50|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1
1649215740000|2022-04-06 03:29:00|1048.7|1047.2|1048.5|1047.9|1048.7|1047.9|1048.5|1047.2|0
1649215750000|2022-04-06 03:29:10|1048.8|1047.8|1048.8|1047.8|1048.8|1047.8|1048.8|1047.8|0
1649215770000|2022-04-06 03:29:30|1048.6|1048|1048.1|1047.5|1048.8|1048|1048.1|1047.3|1
1649215780000|2022-04-06 03:29:40|1048.2|1047.6|1048.8|1047.8|1048.8|1047.8|1048.2|1047.6|1
1649215800000|2022-04-06 03:30:00|1048.6|1048.2|1048.7|1048.1|1048.7|1048.2|1048.6|1048|0
1649215810000|2022-04-06 03:30:10|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1649215830000|2022-04-06 03:30:30|1049.3|1048.3|1048.8|1047.8|1049.3|1048.4|1048.8|1047.8|1
1649215910000|2022-04-06 03:31:50|1048.9|1047.9|1048.8|1047.8|1048.9|1047.9|1048.8|1047.8|2
1649215930000|2022-04-06 03:32:10|1049.2|1047.7|1049.2|1047.7|1049.2|1047.7|1049.2|1047.7|0
1649216170000|2022-04-06 03:36:10|1049.3|1047.8|1049.2|1047.7|1049.3|1047.8|1049.2|1047.7|55
1649216180000|2022-04-06 03:36:20|||||||||48
1649216220000|2022-04-06 03:37:00|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1649216290000|2022-04-06 03:38:10|1049.2|1047.7|1049.2|1047.7|1049.2|1047.7|1049.2|1047.7|0
1649216300000|2022-04-06 03:38:20|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1649216310000|2022-04-06 03:38:30|1049.2|1047.7|1049.2|1047.7|1049.2|1047.7|1049.2|1047.7|0
1649216340000|2022-04-06 03:39:00|1049.3|1047.8|1049|1048|1049.3|1048|1049|1047.8|0
1649216410000|2022-04-06 03:40:10|1048.9|1048.3|1049.5|1048.5|1049.5|1048.5|1048.9|1048.3|1
1649216450000|2022-04-06 03:40:50|1049.3|1048.7|1049.3|1048.3|1049.5|1048.7|1049.3|1048.3|0
1649216510000|2022-04-06 03:41:50|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|1049.4|1048.4|0
1649216520000|2022-04-06 03:42:00|1049.2|1048.6|1049.5|1048.5|1049.5|1048.6|1049.2|1048.2|3
1649216620000|2022-04-06 03:43:40|1049.9|1048.4|1050.4|1048.9|1050.4|1048.9|1049.9|1048.4|1
1649216660000|2022-04-06 03:44:20|1050.6|1049.1|1050.6|1049.1|1050.6|1049.1|1050.6|1049.1|0
1649216820000|2022-04-06 03:47:00|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|0
1649216890000|2022-04-06 03:48:10|1050.6|1049.1|1051.3|1050.3|1051.3|1050.3|1050.6|1049.1|13
1649216940000|2022-04-06 03:49:00|1051.2|1050.6|1051.9|1050.4|1051.9|1050.6|1051.2|1050.4|3
1649216950000|2022-04-06 03:49:10|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|1051.7|1050.7|0
1649216960000|2022-04-06 03:49:20|1052.3|1051.3|1052.3|1051.3|1052.4|1051.5|1052.1|1051.3|1
1649216970000|2022-04-06 03:49:30|1052.4|1051.4|1052.7|1051.2|1052.7|1051.4|1052.4|1051.2|2
1649217040000|2022-04-06 03:50:40|1052.1|1051.5|1052.5|1051.5|1052.5|1051.5|1052.1|1051.4|1
1649217060000|2022-04-06 03:51:00|1052.4|1051.8|1051.8|1051.2|1053.2|1051.8|1051.8|1051.2|2
1649217070000|2022-04-06 03:51:10|1052|1051.4|1052.6|1051.1|1052.9|1051.4|1052|1051.1|1
1649217120000|2022-04-06 03:52:00|1052.7|1051.2|1052.6|1051.1|1052.7|1051.2|1052.6|1051.1|0
1649217140000|2022-04-06 03:52:20|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|0
1649217170000|2022-04-06 03:52:50|1053|1051.5|1053.6|1052.1|1053.6|1052.1|1053|1051.5|1
1649217220000|2022-04-06 03:53:40|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|1053.7|1052.2|0
1649217260000|2022-04-06 03:54:20|1053.8|1052.3|1054.1|1053.5|1054.1|1053.5|1053.8|1052.3|3
1649217270000|2022-04-06 03:54:30|1054|1053|1054|1053|1054|1053|1054|1053|2
1649217280000|2022-04-06 03:54:40|1053.9|1052.9|1053.6|1052.1|1053.9|1052.9|1053.6|1052.1|2
1649217300000|2022-04-06 03:55:00|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1649217330000|2022-04-06 03:55:30|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|0
1649217340000|2022-04-06 03:55:40|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|4
1649217420000|2022-04-06 03:57:00|1053.4|1052.8|1053.3|1052.7|1053.4|1052.8|1053.3|1052.7|1
1649217430000|2022-04-06 03:57:10|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1649217480000|2022-04-06 03:58:00|1052.7|1051.7|1052.9|1051.4|1052.9|1051.7|1052.7|1051.4|3
1649217490000|2022-04-06 03:58:10|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|1053.2|1051.7|3
1649217550000|2022-04-06 03:59:10|1053|1052|1053|1052|1053.2|1052.6|1053|1052|1
1649217680000|2022-04-06 04:01:20|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|1052.7|1052.1|0
1649217710000|2022-04-06 04:01:50|1052.6|1052|1053.2|1052.2|1053.6|1052.2|1052.6|1052|1
1649217730000|2022-04-06 04:02:10|||||||||1
1649217740000|2022-04-06 04:02:20|1053|1052|1053|1052|1053|1052|1053|1052|1
1649217750000|2022-04-06 04:02:30|1052.8|1051.3|1052.7|1051.2|1052.8|1051.3|1052.7|1051.2|4
1649217760000|2022-04-06 04:02:40|1051.5|1050|1050.9|1049.4|1051.5|1050|1050.9|1049.4|12
1649217770000|2022-04-06 04:02:50|1050.3|1049.7|1050.4|1049.4|1050.8|1049.7|1050.3|1049.1|1
1649217800000|2022-04-06 04:03:20|1050.3|1049.3|1051.5|1050.5|1052.2|1050.7|1050.3|1049|4
1649217810000|2022-04-06 04:03:30|1051.2|1050.2|1051.6|1050.1|1051.6|1050.2|1051.2|1050.1|0
1649217820000|2022-04-06 04:03:40|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|0
1649217840000|2022-04-06 04:04:00|1051.3|1049.8|1051.2|1049.7|1051.3|1049.8|1051.2|1049.7|0
1649217860000|2022-04-06 04:04:20|1051.3|1049.8|1051|1049.5|1051.3|1049.8|1050.7|1049.2|0
1649217940000|2022-04-06 04:05:40|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|0
1649217980000|2022-04-06 04:06:20|1050.6|1049.6|1051.1|1049.6|1051.2|1049.7|1050.6|1049.3|2
1649217990000|2022-04-06 04:06:30|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|0
1649218010000|2022-04-06 04:06:50|1051.1|1049.6|1051|1049.5|1051.1|1049.6|1051|1049.5|0
1649218020000|2022-04-06 04:07:00|1051.1|1049.6|1051|1049.5|1051.2|1049.7|1051|1049.5|0
1649218030000|2022-04-06 04:07:10|1050.5|1049.9|1051|1049.5|1051.1|1049.9|1050.5|1049.4|1
1649218080000|2022-04-06 04:08:00|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|0
1649218090000|2022-04-06 04:08:10|1051|1049.5|1051|1049.5|1051|1049.5|1051|1049.5|0
1649218110000|2022-04-06 04:08:30|1050|1049.4|1051|1049.5|1051|1049.5|1050|1049.4|0
1649218130000|2022-04-06 04:08:50|1051.1|1049.6|1051|1049.5|1051.1|1049.6|1051|1049.5|1
1649218150000|2022-04-06 04:09:10|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|0
1649218170000|2022-04-06 04:09:30|1051|1049.5|1049.8|1048.3|1051|1049.5|1049.8|1048.3|1
1649218180000|2022-04-06 04:09:40|1050.2|1048.7|1050|1049.4|1050.2|1049.4|1050|1048.7|2
1649218190000|2022-04-06 04:09:50|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|0
1649218210000|2022-04-06 04:10:10|1051|1050|1051|1050|1051|1050|1051|1050|0
1649218220000|2022-04-06 04:10:20|1050.2|1049.5|1050.1|1048.6|1050.2|1049.5|1050|1048.5|1
1649218230000|2022-04-06 04:10:30|1050|1048.5|1050|1048.5|1050.1|1048.6|1050|1048.5|0
1649218240000|2022-04-06 04:10:40|1050.1|1048.6|1050|1049|1050.1|1049|1050|1048.5|0
1649218250000|2022-04-06 04:10:50|1050.1|1049.1|1051.4|1049.9|1051.4|1049.9|1050.1|1049.1|1
1649218290000|2022-04-06 04:11:30|1051.3|1049.8|1050.4|1048.9|1051.3|1049.8|1050.4|1048.9|0
1649218300000|2022-04-06 04:11:40|1050.3|1048.8|1050.5|1049|1050.5|1049|1049.8|1048.6|1
1649218320000|2022-04-06 04:12:00|1050.6|1049.1|1051.2|1049.7|1051.2|1049.7|1050.6|1049.1|0
1649218330000|2022-04-06 04:12:10|1051.3|1049.8|1051.5|1050|1051.5|1050|1051.3|1049.8|0
1649218360000|2022-04-06 04:12:40|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|1050.9|1049.4|0
1649218370000|2022-04-06 04:12:50|1050.8|1049.3|1050.5|1049.5|1050.8|1049.5|1050.5|1049.3|0
1649218380000|2022-04-06 04:13:00|1050.8|1049.3|1050.8|1049.3|1050.9|1049.4|1050.8|1049.3|0
1649218390000|2022-04-06 04:13:10|1050.9|1049.4|1051|1050|1051.2|1050|1050.9|1049.4|0
1649218420000|2022-04-06 04:13:40|1051.5||1051.5||1051.5||1051.5||1
1649218470000|2022-04-06 04:14:30|1051.6|1050.1|1052|1050.5|1052|1050.5|1051.5|1050|1
1649218530000|2022-04-06 04:15:30|1052.3|1050.8|1051.9|1050.4|1052.3|1051.3|1051.9|1050.4|1
1649218540000|2022-04-06 04:15:40|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|0
1649218550000|2022-04-06 04:15:50|1051.9|1050.4|1051.6|1050.1|1051.9|1050.4|1051.5|1050|0
1649218560000|2022-04-06 04:16:00|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|0
1649218580000|2022-04-06 04:16:20|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|1051.6|1050.1|0
1649218610000|2022-04-06 04:16:50|1051.7|1050.2|1051.7|1050.2|1051.7|1050.2|1051.5|1050|0
1649218650000|2022-04-06 04:17:30|1051.6|1050.1|1052|1050.5|1052|1050.5|1051.5|1050|0
1649218730000|2022-04-06 04:18:50|1052.1|1050.6|1052.2|1050.7|1052.2|1050.7|1052.1|1050.6|0
1649218740000|2022-04-06 04:19:00|1052|1051|1052|1051|1052|1051|1052|1051|0
1649218750000|2022-04-06 04:19:10|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1649218780000|2022-04-06 04:19:40|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1649218800000|2022-04-06 04:20:00|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1649218810000|2022-04-06 04:20:10|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1649218860000|2022-04-06 04:21:00|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.1|1050.6|0
1649218870000|2022-04-06 04:21:10|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1649218880000|2022-04-06 04:21:20|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1649218890000|2022-04-06 04:21:30|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1649218920000|2022-04-06 04:22:00|1052.2|1050.7|1052.8|1051.3|1052.8|1051.3|1052.2|1050.7|1
1649218990000|2022-04-06 04:23:10|1052.6|1051.1|1052.8|1051.3|1052.8|1051.3|1052.6|1051.1|0
1649219020000|2022-04-06 04:23:40|1052.6|1051.1|1052|1050.5|1052.6|1051.1|1052|1050.5|1
1649219040000|2022-04-06 04:24:00|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|0
1649219080000|2022-04-06 04:24:40|||||||||1
1649219130000|2022-04-06 04:25:30|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1649219240000|2022-04-06 04:27:20|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|1
1649219260000|2022-04-06 04:27:40|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|0
1649219340000|2022-04-06 04:29:00|1052.1|1050.6|1051.9|1050.4|1052.1|1050.6|1051.9|1050.4|0
1649219350000|2022-04-06 04:29:10|1052.1|1050.6|1052.1|1050.6|1052.2|1050.7|1052.1|1050.6|0
1649219360000|2022-04-06 04:29:20|1052.2|1050.7|1052.2|1050.7|1052.2|1050.7|1052.1|1050.6|0
1649219400000|2022-04-06 04:30:00|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|1052.1|1050.6|0
1649219410000|2022-04-06 04:30:10|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1051.9|1050.4|1
1649219420000|2022-04-06 04:30:20|1050.3|1048.8|1050.5|1049|1050.5|1049|1050.3|1048.8|3
1649219440000|2022-04-06 04:30:40|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|1050.4|1048.9|0
1649219450000|2022-04-06 04:30:50|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|0
1649219530000|2022-04-06 04:32:10|1048.4|1046.9|1048.5|1047|1048.5|1047|1048.4|1046.9|3
1649219550000|2022-04-06 04:32:30|1047.9|1047.3|1048.5|1047|1048.5|1047.3|1047.9|1047|0
1649219570000|2022-04-06 04:32:50|1048.1|1046.6|1049.5|1048|1049.5|1048|1048.1|1046.6|6
1649219580000|2022-04-06 04:33:00|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|2
1649219630000|2022-04-06 04:33:50|1050.8|1049.3|1051|1049.5|1051|1049.5|1050.8|1049.3|2
1649219650000|2022-04-06 04:34:10|1051.1|1049.6|1051|1049.5|1051.1|1049.6|1051|1049.5|1
1649219670000|2022-04-06 04:34:30|1050.6|1049.1|1050.7|1049.2|1050.7|1049.2|1050.6|1049.1|0
1649219720000|2022-04-06 04:35:20|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1051.1|1049.6|1
1649219730000|2022-04-06 04:35:30|1051.2|1049.7|1051.1|1049.6|1051.2|1049.7|1051.1|1049.6|0
1649219760000|2022-04-06 04:36:00|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|1051.2|1049.7|1
1649220070000|2022-04-06 04:41:10|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|1051.4|1049.9|0
1649220120000|2022-04-06 04:42:00|1051.3|1049.8|1050.8|1049.3|1051.3|1049.8|1050.7|1049.2|4
1649220130000|2022-04-06 04:42:10|1050.6|1049.1|1050.6|1049.1|1050.6|1049.1|1050.6|1049.1|0
1649220590000|2022-04-06 04:49:50|1050.5|1049|1049.9|1048.4|1050.5|1049|1049.9|1048.4|0
1649220670000|2022-04-06 04:51:10|1049.8|1048.3|1049.6|1048.1|1049.8|1048.3|1049.6|1048.1|0
1649220680000|2022-04-06 04:51:20|1049.7|1048.2|1050.1|1048.6|1050.1|1048.6|1049.7|1048.2|0
1649220710000|2022-04-06 04:51:50|1049.7|1048.2|1049.3|1047.8|1049.7|1048.2|1049.3|1047.8|0
1649220720000|2022-04-06 04:52:00|1049.2|1047.7|1049.2|1047.7|1049.2|1047.7|1049.2|1047.7|0
1649220730000|2022-04-06 04:52:10|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1649220750000|2022-04-06 04:52:30|1049.2|1047.7|1049.3|1047.8|1049.3|1047.8|1049.2|1047.7|0
1649220770000|2022-04-06 04:52:50|1049.2|1047.7|1049.3|1047.8|1049.3|1047.8|1049.2|1047.7|0
1649220800000|2022-04-06 04:53:20|1049.4|1047.9|1049.6|1048.1|1049.6|1048.1|1049.4|1047.9|0
1649220810000|2022-04-06 04:53:30|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|0
1649220890000|2022-04-06 04:54:50|1048.5|1047.5|1048.6|1047.1|1048.8|1047.8|1048|1046.5|2
1649220920000|2022-04-06 04:55:20|1049.1|1048.5|1050.2|1048.7|1050.6|1049.1|1049.1|1048.5|8
1649220990000|2022-04-06 04:56:30|1050|1048.5|1050|1048.5|1050|1048.5|1049.8|1048.3|0
1649221030000|2022-04-06 04:57:10|1049.8|1048.3|1049.2|1047.7|1050|1048.5|1048.9|1047.7|0
1649221040000|2022-04-06 04:57:20|1048.6|1047.1|1048.8|1047.3|1048.8|1047.3|1048.4|1046.9|1
1649221050000|2022-04-06 04:57:30|1048.9|1047.4|1048.9|1047.4|1048.9|1047.4|1048.9|1047.4|0
1649221060000|2022-04-06 04:57:40|1049|1047.5|1049|1047.5|1049|1047.5|1049|1047.5|0
1649221070000|2022-04-06 04:57:50|1048.9|1047.4|1048.7|1047.2|1049|1047.5|1048.7|1047.2|0
1649221090000|2022-04-06 04:58:10|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1649221100000|2022-04-06 04:58:20|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|0
1649221110000|2022-04-06 04:58:30|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.7|1047.2|0
1649221130000|2022-04-06 04:58:50|1048.9|1047.4|1048.7|1047.2|1049|1047.5|1048.7|1047.2|0
1649221180000|2022-04-06 04:59:40|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|0
1649221190000|2022-04-06 04:59:50|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|1048.7|1047.2|0
1649221200000|2022-04-06 05:00:00|1048.8|1047.3|1048.7|1047.2|1048.8|1047.3|1048.7|1047.2|0
1649221240000|2022-04-06 05:00:40|1048.1|1046.6|1048.1|1046.6|1048.1|1046.6|1048.1|1046.6|2
1649221250000|2022-04-06 05:00:50|1047|1046.4|1047.2|1045.7|1047.2|1046.4|1047|1045.7|2
1649221280000|2022-04-06 05:01:20|1046.6|1046|1045.9|1045.3|1046.6|1046|1045.9|1045.3|1
1649221290000|2022-04-06 05:01:30|1046|1045.4|1042.8|1041.3|1046.2|1045.4|1042.2|1041.3|11
1649221300000|2022-04-06 05:01:40|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1
1649221330000|2022-04-06 05:02:10|1043.6|1042.1|1043.9|1042.4|1043.9|1042.4|1043.6|1042.1|0
1649221340000|2022-04-06 05:02:20|1044|1042.5|1044.4|1042.9|1044.4|1042.9|1044|1042.5|1
1649221370000|2022-04-06 05:02:50|1044.6|1043.1|1045.8|1044.3|1045.9|1044.4|1044.6|1043.1|4
1649221380000|2022-04-06 05:03:00|1045.6|1044.1|1045|1043.5|1045.6|1044.1|1045|1043.5|1
1649221390000|2022-04-06 05:03:10|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|0
1649221410000|2022-04-06 05:03:30|1045|1043.5|1045.2|1043.7|1045.2|1043.7|1045|1043.5|0
1649221420000|2022-04-06 05:03:40|1045.3|1043.8|1045.2|1043.7|1045.4|1043.9|1045.2|1043.7|0
1649221430000|2022-04-06 05:03:50|1045|1044|1045.3|1043.8|1045.3|1044|1045|1043.7|0
1649221440000|2022-04-06 05:04:00|1045|1044.4|1045.5|1044.5|1045.5|1044.5|1045|1044.4|0
1649221450000|2022-04-06 05:04:10|1045.3|1044.7|1045.2|1043.7|1045.6|1044.7|1045.2|1043.7|1
1649221460000|2022-04-06 05:04:20|1045.3|1043.8|1045.7|1044.2|1045.7|1044.2|1045.3|1043.8|0
1649221470000|2022-04-06 05:04:30|1045.6|1044.1|1045.5|1044|1045.6|1044.1|1045.5|1044|0
1649221480000|2022-04-06 05:04:40|1045.6|1044.1|1045.1|1043.6|1045.7|1044.2|1044.5|1043.6|0
1649221490000|2022-04-06 05:04:50|1045.6|1044.1|1045.8|1044.3|1045.9|1044.4|1045.6|1044.1|0
1649221520000|2022-04-06 05:05:20|1045.4|1043.9|1044.9|1043.4|1045.4|1043.9|1044.9|1043.4|0
1649221550000|2022-04-06 05:05:50|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|0
1649221570000|2022-04-06 05:06:10|1044.7|1043.7|1045.4|1043.9|1045.4|1043.9|1044.7|1043.7|1
1649221580000|2022-04-06 05:06:20|1045.5|1044|1045.7|1044.2|1045.8|1044.3|1045.5|1044|0
1649221590000|2022-04-06 05:06:30|1045.6|1044.1|1045.7|1044.2|1045.8|1044.3|1045.6|1044.1|0
1649221620000|2022-04-06 05:07:00|1045.6|1044.1|1045.5|1044|1045.6|1044.1|1045.5|1044|0
1649221630000|2022-04-06 05:07:10|1045.2|1044.2|1045.1|1043.6|1045.2|1044.2|1045.1|1043.6|1
1649221640000|2022-04-06 05:07:20|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|0
1649221650000|2022-04-06 05:07:30|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|0
1649221660000|2022-04-06 05:07:40|1044.4|1043.8|1044.2|1042.7|1044.4|1043.8|1044.2|1042.7|1
1649221670000|2022-04-06 05:07:50|1044.5|1043|1044.5|1043|1044.5|1043.3|1043.9|1043|1
1649221680000|2022-04-06 05:08:00|1044.6|1043.1|1044.1|1042.6|1044.6|1043.1|1044.1|1042.6|0
1649221720000|2022-04-06 05:08:40|1043.6|1043|1044.2|1042.7|1044.3|1043|1043.6|1042.5|0
1649221740000|2022-04-06 05:09:00|1044.3|1042.8|1045.3|1043.8|1045.3|1043.8|1044.3|1042.8|0
1649221750000|2022-04-06 05:09:10|1045.6|1044.1|1045.4|1043.9|1045.6|1044.1|1045.4|1043.9|0
1649221800000|2022-04-06 05:10:00|1045.6|1044.1|1045.8|1044.3|1045.8|1044.3|1045.4|1043.9|0
1649221810000|2022-04-06 05:10:10|1045.6|1044.1|1045.5|1044|1045.6|1044.1|1045.5|1044|0
1649221840000|2022-04-06 05:10:40|1045.3|1044.7|1045.1|1043.6|1045.3|1044.7|1045.1|1043.6|1
1649221890000|2022-04-06 05:11:30|1045.2|1043.7|1045.6|1044.1|1045.6|1044.1|1045.2|1043.7|0
1649221930000|2022-04-06 05:12:10|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|1045.4|1043.9|0
1649221940000|2022-04-06 05:12:20|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|2
1649221950000|2022-04-06 05:12:30|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|0
1649221960000|2022-04-06 05:12:40|1045.1|1043.6|1045|1043.5|1045.1|1043.6|1045|1043.5|0
1649221980000|2022-04-06 05:13:00|1044.8|1043.3|1044.5|1043.5|1044.8|1043.5|1044.5|1043.3|0
1649221990000|2022-04-06 05:13:10|1044.3|1043.7|1043.4|1041.9|1044.3|1043.7|1043.2|1041.7|1
1649222010000|2022-04-06 05:13:30|1043.5|1042|1043.7|1042.2|1043.7|1042.2|1043.5|1042|0
1649222020000|2022-04-06 05:13:40|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|0
1649222030000|2022-04-06 05:13:50|1043.6|1042.6|1043.8|1042.8|1043.8|1042.8|1043.6|1042.6|0
1649222040000|2022-04-06 05:14:00|1043.6|1042.1|1043.2|1041.7|1043.6|1042.1|1043.2|1041.7|2
1649222050000|2022-04-06 05:14:10|1043.3|1041.8|1042.8|1041.8|1043.3|1041.8|1042.8|1041.7|0
1649222060000|2022-04-06 05:14:20|1043|1041.5|1043.3|1041.8|1043.4|1041.9|1043|1041.5|1
1649222070000|2022-04-06 05:14:30|1043.5|1042|1043.6|1042.1|1043.6|1042.1|1043.5|1042|0
1649222090000|2022-04-06 05:14:50|1042.9|1042.3|1043.3|1041.8|1043.3|1042.3|1042.9|1041.8|1
1649222150000|2022-04-06 05:15:50|1043|1041.5|1042.9|1041.4|1043|1041.5|1042.9|1041.4|0
1649222160000|2022-04-06 05:16:00|1043|1041.5|1042.9|1041.4|1043|1041.5|1042.8|1041.3|0
1649222180000|2022-04-06 05:16:20|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|1042.6|1041.6|0
1649222190000|2022-04-06 05:16:30|1042.5|1041.9|1042.6|1041.6|1042.6|1041.9|1042.5|1041.6|1
1649222200000|2022-04-06 05:16:40|1043|1041.5|1043.3|1041.8|1043.3|1041.8|1043|1041.5|2
1649222220000|2022-04-06 05:17:00|1043.2|1041.7|1043.3|1041.8|1043.3|1041.8|1043.2|1041.7|0
1649222230000|2022-04-06 05:17:10|1043.2|1041.7|1043.4|1041.9|1043.4|1041.9|1043.2|1041.7|0
1649222240000|2022-04-06 05:17:20|1043.1|1041.6|1042.6|1041.1|1043.2|1042|1042.4|1040.9|1
1649222270000|2022-04-06 05:17:50|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1041|0
1649222290000|2022-04-06 05:18:10|1042.6|1041.1|1042.6|1041.1|1042.6|1041.1|1042.6|1041.1|0
1649222310000|2022-04-06 05:18:30|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|0
1649222330000|2022-04-06 05:18:50|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|0
1649222340000|2022-04-06 05:19:00|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|0
1649222360000|2022-04-06 05:19:20|1042.8|1041.3|1043|1041.5|1043|1041.5|1042.8|1041.3|0
1649222370000|2022-04-06 05:19:30|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|0
1649222430000|2022-04-06 05:20:30|1042.7|1041.2|1042.6|1041.1|1042.7|1041.2|1042.6|1041.1|0
1649222460000|2022-04-06 05:21:00|1042.3|1041.7|1042.6|1041.1|1042.6|1041.7|1042.3|1041.1|1
1649222480000|2022-04-06 05:21:20|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1041|0
1649222500000|2022-04-06 05:21:40|1042.6|1041.1|1042.6|1041.1|1042.6|1041.1|1042.6|1041.1|0
1649222510000|2022-04-06 05:21:50|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|0
1649222520000|2022-04-06 05:22:00|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|0
1649222530000|2022-04-06 05:22:10|1042.4|1040.9|1041.9|1040.9|1042.4|1040.9|1041.9|1040.9|0
1649222550000|2022-04-06 05:22:30|1041.8|1041.2|1042.3|1040.8|1042.4|1041.4|1041.8|1040.8|2
1649222600000|2022-04-06 05:23:20|1042|1041|1042|1041|1042.3|1041|1042|1040.8|0
1649222610000|2022-04-06 05:23:30|1042.5||1042.5||1042.5||1042.5||0
1649222620000|2022-04-06 05:23:40|1042.4|1040.9|1042.7|1041.2|1042.7|1041.2|1042.4|1040.9|0
1649222670000|2022-04-06 05:24:30|1042.6|1041.1|1042.6|1041.1|1042.6|1041.1|1042.6|1041.1|0
1649222690000|2022-04-06 05:24:50|1042.7|1041.2|1042.8|1041.3|1042.8|1041.3|1042.7|1041.2|0
1649222700000|2022-04-06 05:25:00|1042.6|1042|1042.9|1041.4|1042.9|1042|1042.6|1041.3|1
1649222730000|2022-04-06 05:25:30|1042.8|1042.2|1043.5|1042.5|1043.5|1042.5|1042.8|1042.2|0
1649222740000|2022-04-06 05:25:40|1043.6|1043|1043.5|1042.5|1043.8|1043|1043.5|1042.5|1
1649222810000|2022-04-06 05:26:50|1043.4|1042.4|1043.4|1041.9|1043.4|1042.4|1043.4|1041.9|1
1649222820000|2022-04-06 05:27:00|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1649222880000|2022-04-06 05:28:00|1043.4|1042.8|1043.3|1041.8|1043.4|1042.8|1043.3|1041.8|1
1649223000000|2022-04-06 05:30:00|1043.4|1041.9|1043.4|1041.9|1043.5|1042|1043.4|1041.9|0
1649223010000|2022-04-06 05:30:10|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1649223030000|2022-04-06 05:30:30|1043.4|1042.8|1043.8|1042.8|1044.1|1042.9|1043.4|1042.5|3
1649223040000|2022-04-06 05:30:40|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|0
1649223060000|2022-04-06 05:31:00|1044|1042.5|1044.8|1043.3|1044.8|1043.3|1044|1042.5|0
1649223070000|2022-04-06 05:31:10|1044.6|1043.1|1044.3|1042.8|1044.6|1043.1|1044.3|1042.8|1
1649223120000|2022-04-06 05:32:00|1044.4|1042.9|1043.1|1041.6|1044.4|1042.9|1043.1|1041.6|0
1649223130000|2022-04-06 05:32:10|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1649223140000|2022-04-06 05:32:20|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1649223150000|2022-04-06 05:32:30|1043|1041.5|1043.3|1041.8|1043.3|1041.8|1043|1041.5|0
1649223160000|2022-04-06 05:32:40|1043.4|1041.9|1043.3|1041.8|1043.5|1042|1043.3|1041.8|0
1649223170000|2022-04-06 05:32:50|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1649223180000|2022-04-06 05:33:00|1043.3|1042.7|1043.6|1042.1|1043.7|1042.7|1043.3|1042.1|1
1649223190000|2022-04-06 05:33:10|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1649223260000|2022-04-06 05:34:20|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1649223270000|2022-04-06 05:34:30|1043.2|1041.7|1042.9|1041.9|1043.2|1041.9|1042.9|1041.7|0
1649223290000|2022-04-06 05:34:50|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|0
1649223300000|2022-04-06 05:35:00|1042.5|1041.9|1042.5|1041.9|1042.5|1041.9|1042.5|1041.9|0
1649223310000|2022-04-06 05:35:10|1042.7|1041.7|1042.8|1041.8|1042.8|1041.8|1042.7|1041.7|1
1649223320000|2022-04-06 05:35:20|1042.7|1042.1|1043.1|1042.5|1043.2|1042.5|1042.7|1041.9|3
1649223330000|2022-04-06 05:35:30|1043.2|1042.6|1043.2|1042.6|1043.4|1042.6|1043.2|1042.4|0
1649223350000|2022-04-06 05:35:50|1043.4|1042.4|1043.3|1041.8|1043.6|1042.4|1043.3|1041.8|0
1649223360000|2022-04-06 05:36:00|1043|1042|1043|1042|1043|1042|1043|1042|0
1649223370000|2022-04-06 05:36:10|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|0
1649223380000|2022-04-06 05:36:20|1042.9|1042.3|1043.1|1042.1|1043.2|1042.3|1042.9|1042.1|0
1649223390000|2022-04-06 05:36:30|1043|1042|1043|1042|1043|1042|1043|1042|0
1649223400000|2022-04-06 05:36:40|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|0
1649223420000|2022-04-06 05:37:00|1043|1042|1043|1042|1043|1042|1043|1042|0
1649223430000|2022-04-06 05:37:10|1043.1|1042.1|1043|1042|1043.1|1042.1|1043|1042|0
1649223440000|2022-04-06 05:37:20|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|0
1649223460000|2022-04-06 05:37:40|1043|1042|1043|1042|1043|1042|1043|1042|0
1649223490000|2022-04-06 05:38:10|1042.9|1042.3|1043.7|1042.2|1043.8|1042.6|1042.9|1042.2|3
1649223500000|2022-04-06 05:38:20|1043.4|1042.4|1043.3|1042.3|1043.4|1042.4|1043.3|1042.3|0
1649223510000|2022-04-06 05:38:30|1043.4|1042.4|1043.7|1042.2|1043.7|1042.4|1043.4|1042.2|0
1649223520000|2022-04-06 05:38:40|1043.4|1042.4|1042.7|1042.1|1043.4|1042.4|1042.7|1042.1|4
1649223530000|2022-04-06 05:38:50|1043.3|1041.8|1043.4|1041.9|1043.4|1041.9|1043.3|1041.8|0
1649223540000|2022-04-06 05:39:00|1043.3|1041.8|1043.8|1042.3|1043.9|1042.4|1043.3|1041.8|0
1649223590000|2022-04-06 05:39:50|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|0
1649223600000|2022-04-06 05:40:00|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|0
1649223610000|2022-04-06 05:40:10|1042.7|1041.7|1042.6|1041.6|1042.7|1041.7|1042.6|1041.6|8
1649223640000|2022-04-06 05:40:40|1042.8|1041.3|1042.5|1041.5|1042.8|1041.6|1042.5|1041.3|0
1649223650000|2022-04-06 05:40:50|1042.4|1041.4|1042.4|1040.9|1042.4|1041.4|1042.2|1040.9|1
1649223670000|2022-04-06 05:41:10|1042.2|1041.2|1042.8|1041.3|1042.8|1041.3|1042.2|1041.2|0
1649223680000|2022-04-06 05:41:20|1042.5|1041.5|1041.6|1041|1042.5|1041.5|1041.6|1041|4
1649223720000|2022-04-06 05:42:00|1042.3|1040.8|1042.6|1041.1|1042.6|1041.1|1042.3|1040.8|1
1649223770000|2022-04-06 05:42:50|1042.7|1041.2|1042.4|1041.4|1042.7|1041.4|1042.4|1041.2|0
1649223780000|2022-04-06 05:43:00|1041.6|1041|1041.6|1041|1041.6|1041|1041.6|1041|2
1649223810000|2022-04-06 05:43:30|1041.7|1041.1|1042.4|1040.9|1042.7|1041.8|1041.7|1040.9|2
1649223840000|2022-04-06 05:44:00|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1041|0
1649223850000|2022-04-06 05:44:10|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|0
1649223860000|2022-04-06 05:44:20|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|0
1649223870000|2022-04-06 05:44:30|1042.1|1040.6|1042.1|1040.6|1042.1|1040.6|1042.1|1040.6|3
1649223900000|2022-04-06 05:45:00|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|0
1649223910000|2022-04-06 05:45:10|1042.2|1040.7|1042.2|1040.7|1042.2|1040.7|1042.2|1040.7|0
1649223920000|2022-04-06 05:45:20|1041.8|1040.8|1041.8|1040.8|1041.8|1040.8|1041.8|1040.8|0
1649223930000|2022-04-06 05:45:30|1041.5|1040.9|1041.5|1040.9|1041.5|1040.9|1041.5|1040.9|0
1649223940000|2022-04-06 05:45:40|1041.8|1040.8|1041.1|1040.5|1041.9|1041|1041.1|1040.5|2
1649223950000|2022-04-06 05:45:50|1040.7|1039.6|1040.6|1039.6|1040.7|1039.7|1040.6|1039.6|7
1649223960000|2022-04-06 05:46:00|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|0
1649223970000|2022-04-06 05:46:10|1040.5|1039.9|1040|1039.4|1040.5|1039.9|1039.6|1038.6|6
1649223980000|2022-04-06 05:46:20|1040.1|1038.6|1039.9|1038.4|1040.1|1038.6|1039.9|1038.4|2
1649224060000|2022-04-06 05:47:40|1039.6|1038.6|1039.8|1038.8|1039.8|1038.8|1039.6|1038.6|0
1649224070000|2022-04-06 05:47:50|1039.7|1038.7|1039.8|1038.8|1039.8|1038.8|1039.7|1038.7|0
1649224080000|2022-04-06 05:48:00|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|0
1649224090000|2022-04-06 05:48:10|1039.8|1038.8|1038.9|1037.4|1039.8|1038.8|1038.5|1037|10
1649224110000|2022-04-06 05:48:30|1039|1037.5|1039|1037.5|1039|1037.5|1039|1037.5|0
1649224130000|2022-04-06 05:48:50|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|0
1649224140000|2022-04-06 05:49:00|1039|1037.5|1039.2|1037.7|1039.2|1037.7|1039|1037.5|0
1649224150000|2022-04-06 05:49:10|1039|1037.5|1038.5|1037.5|1039.1|1038.2|1038.5|1037.5|2
1649224160000|2022-04-06 05:49:20|1037.9|1037.3|1037.8|1037.2|1037.9|1037.3|1037.8|1037.2|2
1649224180000|2022-04-06 05:49:40|1038.7|1037.1|1038.6|1037.1|1038.7|1037.1|1038.5|1037|2
1649224190000|2022-04-06 05:49:50|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|0
1649224200000|2022-04-06 05:50:00|1038.3|1037.7|1039|1037.5|1039|1037.7|1038.3|1037.5|2
1649224210000|2022-04-06 05:50:10|1039.1|1037.6|1038.4|1037.8|1039.1|1038.1|1038.4|1037.5|1
1649224230000|2022-04-06 05:50:30|1038.3|1037.7|1038.4|1037.4|1038.4|1037.7|1038.3|1037.4|4
1649224240000|2022-04-06 05:50:40|1038.7|1037.2|1038.7|1037.2|1038.8|1037.5|1038.2|1037.2|0
1649224250000|2022-04-06 05:50:50|1038.2|1036.7|1038.9|1037.4|1039|1037.5|1038.2|1036.7|9
1649224260000|2022-04-06 05:51:00|1038.8|1037.3|1038.7|1037.2|1038.8|1037.3|1038.5|1037|0
1649224270000|2022-04-06 05:51:10|1038.6|1037.1|1038.4|1036.9|1038.6|1037.1|1038.3|1036.8|0
1649224290000|2022-04-06 05:51:30|1038.5|1037|1038.4|1036.9|1038.5|1037|1038.4|1036.9|0
1649224300000|2022-04-06 05:51:40|1038|1036.5|1038.3|1036.8|1038.3|1036.8|1037.8|1036.5|0
1649224310000|2022-04-06 05:51:50|1038.2|1036.7|1038.2|1036.7|1038.3|1036.8|1038.2|1036.7|0
1649224320000|2022-04-06 05:52:00|1037.2|1036.2|1036.8|1036.2|1037.2|1036.2|1036.8|1036.2|3
1649224350000|2022-04-06 05:52:30|1037.1|1035.6|1036.8|1035.3|1037.1|1035.6|1036.7|1035.2|1
1649224360000|2022-04-06 05:52:40|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|0
1649224370000|2022-04-06 05:52:50|1036.8|1035.3|1036.1|1034.6|1036.8|1035.3|1036.1|1034.6|4
1649224380000|2022-04-06 05:53:00|1036.3|1034.8|1036|1034.5|1036.3|1034.8|1035.9|1034.4|1
1649224400000|2022-04-06 05:53:20|1036.1|1034.6|1035.9|1034.9|1036.3|1035|1035.9|1034.6|3
1649224410000|2022-04-06 05:53:30|1036|1034.5|1036|1034.5|1036|1034.7|1035.7|1034.5|0
1649224420000|2022-04-06 05:53:40|1036.1|1034.6|1036.3|1034.8|1036.3|1035.2|1035.8|1034.6|2
1649224430000|2022-04-06 05:53:50|1036.2|1034.7|1036.1|1034.6|1036.2|1034.7|1036.1|1034.6|0
1649224440000|2022-04-06 05:54:00|1035.2|1033.7|1037|1035.5|1037.1|1035.6|1035.2|1033.7|4
1649224450000|2022-04-06 05:54:10|1037.1|1035.6|1037.3|1035.8|1037.3|1035.8|1037.1|1035.6|0
1649224480000|2022-04-06 05:54:40|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1649224490000|2022-04-06 05:54:50|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|4
1649224500000|2022-04-06 05:55:00|1036.5|1035|1036|1034.5|1036.5|1035|1036|1034.5|0
1649224510000|2022-04-06 05:55:10|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|0
1649224520000|2022-04-06 05:55:20|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|0
1649224530000|2022-04-06 05:55:30|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|0
1649224540000|2022-04-06 05:55:40|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|0
1649224550000|2022-04-06 05:55:50|1036|1035|1037.5|1036|1037.8|1036.3|1036|1035|1
1649224560000|2022-04-06 05:56:00|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649224620000|2022-04-06 05:57:00|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|2
1649224640000|2022-04-06 05:57:20|1036.4|1034.9|1036.2|1034.7|1036.4|1034.9|1036.2|1034.7|0
1649224650000|2022-04-06 05:57:30|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|0
1649224680000|2022-04-06 05:58:00|||||||||1
1649224690000|2022-04-06 05:58:10|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|2
1649224710000|2022-04-06 05:58:30|1035.8|1034.3|1035.6|1034.1|1035.8|1034.3|1035.6|1034.1|0
1649224720000|2022-04-06 05:58:40|1035.7|1034.2|1035.8|1034.3|1035.8|1034.3|1035.7|1034.2|0
1649224730000|2022-04-06 05:58:50|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|3
1649224740000|2022-04-06 05:59:00|1035.8|1034.3|1035.3|1033.8|1035.8|1034.7|1035.2|1033.7|5
1649224750000|2022-04-06 05:59:10|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|0
1649224770000|2022-04-06 05:59:30|1035.1|1033.6|1035|1033.5|1035.4|1033.9|1035|1033.5|0
1649224780000|2022-04-06 05:59:40|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|0
1649224800000|2022-04-06 06:00:00|1034.3|1032.8|1034.8|1033.3|1034.9|1033.4|1034.3|1032.8|2
1649224820000|2022-04-06 06:00:20|1034.5|1033|1035.6|1034.1|1035.6|1034.1|1034.2|1032.7|5
1649224830000|2022-04-06 06:00:30|1035.5|1034|1036.3|1034.8|1036.3|1034.8|1035.4|1033.9|2
1649224850000|2022-04-06 06:00:50|||||||||1
1649224890000|2022-04-06 06:01:30|1036.4|1034.9|1036.2|1035.2|1036.4|1035.2|1036.2|1034.9|0
1649224900000|2022-04-06 06:01:40|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|0
1649224920000|2022-04-06 06:02:00|1035.7|1034.7|1035.6|1034.6|1035.7|1034.7|1035.6|1034.6|2
1649224940000|2022-04-06 06:02:20|1035.3|1034.1|1035.3|1033.8|1035.3|1034.1|1035.3|1033.8|1
1649224960000|2022-04-06 06:02:40|1034.9|1033.4|1035|1033.5|1035.1|1033.6|1034.6|1033.1|1
1649224970000|2022-04-06 06:02:50|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1
1649224980000|2022-04-06 06:03:00|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1
1649224990000|2022-04-06 06:03:10|1035.1|1033.6|1035|1033.5|1035.2|1033.7|1035|1033.5|1
1649225000000|2022-04-06 06:03:20|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|0
1649225010000|2022-04-06 06:03:30|1035|1033.5|1034.7|1033.2|1035|1033.5|1034.7|1033.2|8
1649225020000|2022-04-06 06:03:40|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1649225030000|2022-04-06 06:03:50|1034.7|1033.2|1034.6|1033.1|1034.7|1033.2|1034.6|1033.1|0
1649225040000|2022-04-06 06:04:00|1034.7|1033.2|1034.8|1033.3|1035|1033.5|1034.7|1033.2|0
1649225050000|2022-04-06 06:04:10|1034.5|1033.5|1034.6|1033.6|1034.6|1033.6|1034.5|1033.5|0
1649225070000|2022-04-06 06:04:30|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|0
1649225100000|2022-04-06 06:05:00|1035.1|1033.6|1034.6|1033.6|1035.1|1033.6|1034.6|1033.5|2
1649225160000|2022-04-06 06:06:00|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1
1649225170000|2022-04-06 06:06:10|1034.5|1033.5|1033.1|1032.1|1034.5|1033.5|1033|1032|2
1649225180000|2022-04-06 06:06:20|1033|1032|1033|1032|1033|1032|1033|1032|0
1649225190000|2022-04-06 06:06:30|1033.1|1032.1|1033.5|1032.5|1033.8|1032.5|1033.1|1032.1|3
1649225200000|2022-04-06 06:06:40|1033.8|1032.3|1033.5|1032.5|1033.8|1032.5|1033.5|1032.3|0
1649225210000|2022-04-06 06:06:50|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|0
1649225220000|2022-04-06 06:07:00|1033.5|1032|1033|1032|1033.5|1032|1033|1031.8|3
1649225260000|2022-04-06 06:07:40|1033.1|1032.1|1033.4|1032.4|1033.6|1032.4|1033.1|1032.1|1
1649225270000|2022-04-06 06:07:50|1033.5|1032.5|1033.8|1032.3|1033.8|1032.5|1033.5|1032.3|0
1649225280000|2022-04-06 06:08:00|1033.5|1032.5|1033.4|1032.4|1033.5|1032.5|1033.4|1032.4|0
1649225290000|2022-04-06 06:08:10|1033.1|1032.5|1033.6|1032.6|1033.6|1032.6|1033.1|1032.5|1
1649225310000|2022-04-06 06:08:30|1033.4|1032.8|1034.7|1033.2|1035|1033.5|1033.4|1032.8|2
1649225330000|2022-04-06 06:08:50|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1649225340000|2022-04-06 06:09:00|1034.7|1033.2|1034.3|1032.8|1034.8|1033.3|1034.1|1032.8|0
1649225380000|2022-04-06 06:09:40|1033.6|1033|1034.2|1032.7|1034.2|1033|1033.6|1032.7|0
1649225390000|2022-04-06 06:09:50|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1649225400000|2022-04-06 06:10:00|||||||||1
1649225410000|2022-04-06 06:10:10|1034.3|1032.8|1034.1|1032.6|1034.3|1032.8|1034.1|1032.6|1
1649225430000|2022-04-06 06:10:30|1034.2|1032.7|1034.1|1032.6|1034.2|1032.7|1034.1|1032.6|0
1649225440000|2022-04-06 06:10:40|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|1
1649225450000|2022-04-06 06:10:50|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1649225460000|2022-04-06 06:11:00|1034|1033.4|1033.7|1032.2|1034|1033.4|1033.3|1032.2|3
1649225480000|2022-04-06 06:11:20|1033|1032|1033.5|1032|1033.5|1032|1033|1031.8|3
1649225490000|2022-04-06 06:11:30|1033.2|1032.2|1032.7|1032.1|1033.2|1032.2|1032.6|1032|0
1649225500000|2022-04-06 06:11:40|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1649225510000|2022-04-06 06:11:50|1033|1032.4|1033|1032.4|1033|1032.4|1033|1032.4|0
1649225520000|2022-04-06 06:12:00|1032.8|1032.2|1030.9|1029.4|1032.8|1032.2|1030.9|1029.4|18
1649225530000|2022-04-06 06:12:10|1031.7|1030.2|1031.7|1030.2|1031.7|1030.2|1031.7|1030.2|2
1649225550000|2022-04-06 06:12:30|1031.9|1030.4|1032.6|1031.1|1032.6|1031.1|1031.8|1030.4|1
1649225560000|2022-04-06 06:12:40|1032.3|1030.8|1032.5|1031|1032.5|1031|1032.3|1030.8|0
1649225570000|2022-04-06 06:12:50|1032.1|1031.1|1031.6|1030.1|1032.1|1031.1|1031.6|1030.1|1
1649225580000|2022-04-06 06:13:00|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|0
1649225590000|2022-04-06 06:13:10|1031.9|1030.4|1031.5|1030|1031.9|1030.4|1031.5|1030|4
1649225610000|2022-04-06 06:13:30|1031.4|1029.9|1030.5|1029.5|1031.4|1029.9|1030.2|1029.3|3
1649225620000|2022-04-06 06:13:40|1030.2|1028.7|1030.3|1028.8|1030.3|1028.8|1030.2|1028.7|2
1649225630000|2022-04-06 06:13:50|1030.1|1029.1|1030.6|1029.1|1030.6|1029.1|1030.1|1028.9|0
1649225640000|2022-04-06 06:14:00|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|2
1649225680000|2022-04-06 06:14:40|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|0
1649225690000|2022-04-06 06:14:50|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1
1649225700000|2022-04-06 06:15:00|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|0
1649225720000|2022-04-06 06:15:20|1029.8|1028.5|1029.9|1028.4|1030|1028.5|1029.8|1028.4|14
1649225730000|2022-04-06 06:15:30|1030|1028.5|1029.8|1028.3|1030|1028.5|1029.8|1028.3|0
1649225750000|2022-04-06 06:15:50|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.8|1028.3|0
1649225760000|2022-04-06 06:16:00|1029.8|1028.3|1029.4|1028.4|1029.8|1028.4|1029.4|1028.3|1
1649225770000|2022-04-06 06:16:10|1029.5|1028.5|1029.3|1028.3|1029.5|1028.5|1029.3|1028.3|1
1649225780000|2022-04-06 06:16:20|1029.8|1028.4|1029.7|1028.7|1029.9|1028.7|1029.7|1028.4|0
1649225790000|2022-04-06 06:16:30|1029.8|1028.8|1029.8|1028.3|1029.8|1028.8|1029.6|1028.3|0
1649225800000|2022-04-06 06:16:40|1029.6|1028.1|1028.9|1027.9|1029.6|1028.5|1028.9|1027.8|1
1649225810000|2022-04-06 06:16:50|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649225820000|2022-04-06 06:17:00|1028.8|1027.8|1028.8|1027.3|1028.8|1027.8|1028.7|1027.3|0
1649225830000|2022-04-06 06:17:10|1028.7|1027.2|1028.8|1027.3|1028.8|1027.3|1028.6|1027.1|0
1649225850000|2022-04-06 06:17:30|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|0
1649225860000|2022-04-06 06:17:40|1028.9|1027.9|1028.6|1028|1028.9|1028|1028.6|1027.9|3
1649225870000|2022-04-06 06:17:50|1028.8|1027.8|1028.7|1028.1|1028.9|1028.1|1028.6|1027.8|2
1649225880000|2022-04-06 06:18:00|1028.8|1028.2|1030.1|1028.6|1030.1|1028.6|1028.8|1028.2|2
1649225890000|2022-04-06 06:18:10|1030.5|1029|1030.2|1028.7|1030.5|1029|1030.2|1028.7|4
1649225910000|2022-04-06 06:18:30|1030|1029.4|1030|1029.4|1030|1029.4|1030|1029.4|0
1649225940000|2022-04-06 06:19:00|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|0
1649225950000|2022-04-06 06:19:10|||||||||1
1649225970000|2022-04-06 06:19:30|1030|1028.5|1029.9|1028.4|1030|1028.5|1029.9|1028.4|1
1649225980000|2022-04-06 06:19:40|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649226000000|2022-04-06 06:20:00|||||||||2
1649226010000|2022-04-06 06:20:10|1029.7|1028.2|1030|1029|1030|1029|1029.4|1027.9|4
1649226020000|2022-04-06 06:20:20|1029.8|1029.2|1030|1029|1030|1029.2|1029.8|1029|0
1649226030000|2022-04-06 06:20:30|1029.3|1027.8|1029.4|1027.9|1029.4|1027.9|1029.3|1027.8|9
1649226040000|2022-04-06 06:20:40|1028.8|1028.2|1028.6|1027.6|1029|1028.2|1028.6|1027.4|0
1649226050000|2022-04-06 06:20:50|1028.4|1027.8|1028.6|1027.1|1028.7|1027.8|1028.3|1027.1|0
1649226060000|2022-04-06 06:21:00|1028.7|1027.2|1028.6|1027.1|1028.7|1027.2|1028.6|1027.1|0
1649226070000|2022-04-06 06:21:10|1028.7|1027.2|1029.1|1027.6|1029.1|1027.6|1028.7|1027.2|5
1649226130000|2022-04-06 06:22:10|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|0
1649226160000|2022-04-06 06:22:40|1029.2|1027.7|1029.1|1027.6|1029.2|1027.7|1029.1|1027.6|0
1649226180000|2022-04-06 06:23:00|1028.8|1028.2|1029.1|1027.6|1029.3|1028.2|1028.8|1027.6|1
1649226210000|2022-04-06 06:23:30|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|0
1649226240000|2022-04-06 06:24:00|||||||||1
1649226260000|2022-04-06 06:24:20|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649226270000|2022-04-06 06:24:30|1028.9|1028.1|1028.9|1027.9|1028.9|1028.1|1028.9|1027.9|0
1649226280000|2022-04-06 06:24:40|1028.8|1028.2|1029|1027.5|1029|1028.2|1028.8|1027.5|0
1649226290000|2022-04-06 06:24:50|1028.9|1028.3|1029.1|1028.1|1029.1|1028.3|1028.9|1028.1|3
1649226320000|2022-04-06 06:25:20|1029.4|1027.9|1029.5|1028|1029.5|1028|1029.4|1027.9|6
1649226350000|2022-04-06 06:25:50|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1649226360000|2022-04-06 06:26:00|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649226370000|2022-04-06 06:26:10|1029.3|1028.7|1029.5|1028.5|1029.5|1028.7|1029.3|1028.5|0
1649226380000|2022-04-06 06:26:20|||||||||1
1649226400000|2022-04-06 06:26:40|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|1029.3|1028.7|0
1649226410000|2022-04-06 06:26:50|1029.1|1028.5|1030.3|1028.8|1030.3|1028.8|1029.1|1028.5|5
1649226420000|2022-04-06 06:27:00|||||||||1
1649226460000|2022-04-06 06:27:40|1030|1029|1030|1029|1030|1029|1030|1029|0
1649226520000|2022-04-06 06:28:40|1030.1|1029.5|1030|1029|1030.1|1029.5|1030|1029|1
1649226540000|2022-04-06 06:29:00|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1
1649226560000|2022-04-06 06:29:20|1032.6|1031.1|1032.4|1030.9|1032.6|1031.1|1032.1|1030.9|6
1649226570000|2022-04-06 06:29:30|1032.3|1030.8|1031.8|1030.3|1032.3|1030.8|1031.7|1030.2|1
1649226580000|2022-04-06 06:29:40|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|0
1649226600000|2022-04-06 06:30:00|1032.3|1030.8|1032.6|1031.1|1032.6|1031.1|1032.3|1030.8|0
1649226660000|2022-04-06 06:31:00|1032.7|1031.2|1032.2|1030.7|1032.7|1031.4|1032.2|1030.7|2
1649226670000|2022-04-06 06:31:10|1031.9|1031.3|1032.3|1031.3|1032.3|1031.3|1031.9|1031.1|0
1649226690000|2022-04-06 06:31:30||1030.8||1030.8||1030.8||1030.8|1
1649226700000|2022-04-06 06:31:40|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|0
1649226720000|2022-04-06 06:32:00|1032.1|1030.6|1031.6|1031|1032.1|1031|1031.6|1030.4|0
1649226730000|2022-04-06 06:32:10|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1
1649226750000|2022-04-06 06:32:30|1031.7|1030.2|1031.5|1030.5|1031.7|1030.6|1031.5|1030.2|0
1649226760000|2022-04-06 06:32:40|1031.8|1030.3|1031.9|1030.4|1031.9|1030.4|1031.8|1030.3|0
1649226780000|2022-04-06 06:33:00|1031.7|1030.2|1030.8|1029.3|1031.7|1030.2|1030.8|1029.3|0
1649226790000|2022-04-06 06:33:10|1030.5|1029.5|1030.4|1029.4|1030.5|1029.5|1030.4|1029.4|0
1649226810000|2022-04-06 06:33:30|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|0
1649226830000|2022-04-06 06:33:50|1030.7|1029.2|1030.3|1028.8|1030.7|1029.4|1030.3|1028.8|3
1649226840000|2022-04-06 06:34:00|1030.1|1029.1|1029.8|1028.8|1030.2|1029.1|1029.8|1028.6|0
1649226850000|2022-04-06 06:34:10|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649226860000|2022-04-06 06:34:20|1029.8|1028.3|1029.5|1028.5|1029.8|1028.5|1029.5|1028.3|0
1649226870000|2022-04-06 06:34:30|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649226880000|2022-04-06 06:34:40|1029.6|1028.6|1029.7|1028.7|1029.7|1028.7|1029.6|1028.6|0
1649226890000|2022-04-06 06:34:50|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1649226900000|2022-04-06 06:35:00|1029.9|1028.4|1029.6|1028.6|1029.9|1028.6|1029.6|1028.4|0
1649226910000|2022-04-06 06:35:10|1030.2|1028.7|1030.8|1029.3|1030.8|1029.3|1030.2|1028.7|2
1649226920000|2022-04-06 06:35:20|1030.4|1029.4|1030|1028.5|1030.4|1029.4|1030|1028.5|3
1649226930000|2022-04-06 06:35:30|1030.1|1028.6|1030|1028.5|1030.1|1028.6|1030|1028.5|2
1649227010000|2022-04-06 06:36:50|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030|1028.5|0
1649227020000|2022-04-06 06:37:00|1030|1028.5|1030|1028.5|1030.1|1028.6|1030|1028.5|1
1649227050000|2022-04-06 06:37:30|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|0
1649227060000|2022-04-06 06:37:40|1030.5|1029|1030.5|1029|1030.5|1029|1030.5|1029|0
1649227070000|2022-04-06 06:37:50|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.6|1029.1|1
1649227080000|2022-04-06 06:38:00|1030.6|1029.1|1031.2|1029.7|1031.2|1029.7|1030.6|1029.1|5
1649227090000|2022-04-06 06:38:10|1030.5|1029.9|1031.2|1029.7|1031.2|1029.9|1030.5|1029.7|0
1649227110000|2022-04-06 06:38:30|1030.5|1029.9|1030.5|1029.9|1030.5|1029.9|1030.5|1029.9|0
1649227130000|2022-04-06 06:38:50|1030.3|1029.7|1031.4|1029.9|1031.4|1030|1030.3|1029.7|4
1649227150000|2022-04-06 06:39:10|1031.2|1029.7|1030.7|1029.7|1031.2|1029.7|1030.7|1029.6|2
1649227160000|2022-04-06 06:39:20|1030.6|1030|1030.6|1030|1030.6|1030|1030.6|1030|0
1649227200000|2022-04-06 06:40:00|1030.9|1029.4|1031.1|1029.6|1031.3|1030.2|1030.8|1029.4|6
1649227210000|2022-04-06 06:40:10|1031.2|1029.7|1031.1|1029.6|1031.2|1029.7|1031.1|1029.6|0
1649227220000|2022-04-06 06:40:20|1031.2|1029.7|1031.1|1029.6|1031.2|1029.7|1031.1|1029.6|0
1649227230000|2022-04-06 06:40:30|1031.2|1029.7|1031.1|1029.6|1031.2|1029.7|1031.1|1029.6|1
1649227240000|2022-04-06 06:40:40|1031.2|1029.7|1031.1|1029.6|1031.2|1029.7|1031.1|1029.6|0
1649227250000|2022-04-06 06:40:50|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.1|1029.6|0
1649227260000|2022-04-06 06:41:00|1031.1|1029.6|1031.1|1029.6|1031.2|1029.7|1031.1|1029.6|0
1649227270000|2022-04-06 06:41:10|1031.2|1029.7|1031.1|1029.6|1031.2|1029.7|1031.1|1029.6|0
1649227290000|2022-04-06 06:41:30|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|0
1649227300000|2022-04-06 06:41:40|1031.1|1029.6|1031.2|1029.7|1031.2|1029.7|1031.1|1029.6|0
1649227310000|2022-04-06 06:41:50|1031.1|1029.6|1031.2|1029.7|1031.2|1029.7|1031.1|1029.6|0
1649227320000|2022-04-06 06:42:00|1031.1|1029.6|1030.3|1028.8|1031.1|1029.9|1030|1028.8|0
1649227360000|2022-04-06 06:42:40|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1649227410000|2022-04-06 06:43:30|1030.3|1028.8|1029.9|1028.4|1030.3|1028.8|1029.4|1028.3|0
1649227440000|2022-04-06 06:44:00|1029.8|1028.3|1028.6|1027.1|1029.8|1028.3|1028.4|1027.1|7
1649227450000|2022-04-06 06:44:10|1029.3|1027.8|1028.9|1027.4|1029.3|1027.8|1028.9|1027.4|22
1649227460000|2022-04-06 06:44:20|1028.8|1027.3|1028.8|1027.3|1029|1027.5|1028.8|1027.3|4
1649227470000|2022-04-06 06:44:30|1028.7|1027.2|1028.7|1027.2|1028.8|1027.3|1028.6|1027.1|4
1649227500000|2022-04-06 06:45:00|1028.6|1027.1|1028.6|1027.1|1028.7|1027.2|1028.6|1027.1|8
1649227510000|2022-04-06 06:45:10|||||||||1
1649227520000|2022-04-06 06:45:20|1028.7|1027.2|1028.6|1027.1|1028.7|1027.2|1028.6|1027.1|1
1649227530000|2022-04-06 06:45:30|1028.7|1027.2|1028.8|1027.3|1028.9|1027.4|1028.1|1027.1|4
1649227540000|2022-04-06 06:45:40|1028.7|1027.2|1028.6|1027.1|1028.7|1027.2|1028.6|1027.1|8
1649227550000|2022-04-06 06:45:50|1028.4|1026.9|1027.6|1026.1|1028.4|1026.9|1027.3|1025.8|16
1649227560000|2022-04-06 06:46:00|1027.5|1026|1027.3|1025.8|1027.5|1026|1027.3|1025.8|5
1649227570000|2022-04-06 06:46:10|1027.5|1026|1027.3|1025.8|1027.5|1026|1027.3|1025.8|3
1649227580000|2022-04-06 06:46:20|1027|1025.5|1026.1|1025.1|1027|1025.5|1026.1|1025.1|8
1649227590000|2022-04-06 06:46:30|1026.2|1024.7|1026.5|1025|1026.6|1025.1|1026|1024.7|4
1649227600000|2022-04-06 06:46:40|1026.3|1024.8|1026|1025|1026.5|1025.1|1026|1024.8|5
1649227610000|2022-04-06 06:46:50|1026.2|1024.7|1026.1|1024.6|1026.2|1024.7|1026.1|1024.6|4
1649227620000|2022-04-06 06:47:00|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|1025.9|1024.4|10
1649227630000|2022-04-06 06:47:10|1025.3|1024.3|1025.7|1024.2|1025.7|1024.3|1025.3|1024.2|8
1649227650000|2022-04-06 06:47:30|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1026.3|1024.8|1
1649227660000|2022-04-06 06:47:40|1026|1024.5|1026.1|1024.6|1026.1|1024.6|1026|1024.5|1
1649227680000|2022-04-06 06:48:00|1026|1024.5|1025.7|1024.2|1026|1024.5|1025.6|1024.1|0
1649227690000|2022-04-06 06:48:10|1025.5|1024.5|1026.1|1024.6|1026.1|1024.6|1025.5|1024.5|1
1649227710000|2022-04-06 06:48:30|||||||||5
1649227720000|2022-04-06 06:48:40|1026|1025.4|1028.3|1026.8|1028.3|1026.8|1026|1025.4|11
1649227730000|2022-04-06 06:48:50|1028.1|1027.1|1030.4|1028.9|1030.4|1028.9|1028.1|1027.1|7
1649227740000|2022-04-06 06:49:00|1029.9|1029.3|1030.3|1029.3|1030.4|1029.3|1029.3|1028.5|0
1649227750000|2022-04-06 06:49:10|1030.1|1028.8|1030.1|1028.6|1030.1|1028.8|1030.1|1028.6|1
1649227760000|2022-04-06 06:49:20|1029.6|1029|1029.5|1028.9|1029.6|1029|1029.5|1028.9|0
1649227780000|2022-04-06 06:49:40|1029|1027.5|1029.1|1027.6|1029.1|1027.6|1029|1027.5|1
1649227800000|2022-04-06 06:50:00|1029|1027.5|1028.9|1027.4|1029|1027.5|1028.6|1027.1|2
1649227810000|2022-04-06 06:50:10|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1
1649227830000|2022-04-06 06:50:30|1028.9|1027.9|1029.5|1028|1029.5|1028|1028.9|1027.9|1
1649227850000|2022-04-06 06:50:50|1029.6|1028.1|1029.8|1028.3|1029.8|1028.3|1029.6|1028.1|0
1649227860000|2022-04-06 06:51:00|1029.4|1028.4|1031|1029.5|1031|1029.5|1029.4|1028.4|6
1649227870000|2022-04-06 06:51:10|1030.7|1030.1|1030.3|1028.8|1031.3|1030.3|1030.3|1028.8|3
1649227910000|2022-04-06 06:51:50|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|0
1649227930000|2022-04-06 06:52:10|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1649227980000|2022-04-06 06:53:00|1030.2|1028.7|1030|1028.5|1030.2|1028.7|1030|1028.5|0
1649227990000|2022-04-06 06:53:10|1030.2|1028.7|1030.7|1029.2|1030.7|1029.2|1030.2|1028.7|1
1649228030000|2022-04-06 06:53:50|||||||||1
1649228050000|2022-04-06 06:54:10|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1649228090000|2022-04-06 06:54:50|1030.7|1029.2|1030.6|1029.1|1030.7|1029.2|1030.6|1029.1|0
1649228100000|2022-04-06 06:55:00|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|2
1649228140000|2022-04-06 06:55:40|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|1029.3|1027.8|4
1649228160000|2022-04-06 06:56:00|1029.4|1027.9|1030|1028.5|1030|1028.5|1029.2|1027.8|3
1649228170000|2022-04-06 06:56:10|1029.9|1028.9|1030.7|1029.2|1030.7|1029.2|1029.9|1028.6|2
1649228180000|2022-04-06 06:56:20|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1649228190000|2022-04-06 06:56:30|||||||||1
1649228210000|2022-04-06 06:56:50|1030.6|1029.6|1031.1|1029.6|1031.1|1029.6|1030.6|1029.6|0
1649228220000|2022-04-06 06:57:00|||||||||1
1649228240000|2022-04-06 06:57:20|1030.7|1030.1|1031.2|1029.7|1031.2|1030.1|1030.7|1029.7|1
1649228280000|2022-04-06 06:58:00|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|0
1649228310000|2022-04-06 06:58:30|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|0
1649228330000|2022-04-06 06:58:50|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1649228340000|2022-04-06 06:59:00|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|0
1649228390000|2022-04-06 06:59:50|1031.3|1029.8|1031.2|1029.7|1031.3|1029.8|1031.2|1029.7|0
1649228400000|2022-04-06 07:00:00|1031.1|1029.6|1031|1029.5|1031.1|1029.6|1031|1029.5|0
1649228430000|2022-04-06 07:00:30|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|0
1649228440000|2022-04-06 07:00:40|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|0
1649228510000|2022-04-06 07:01:50|||||||||1
1649228520000|2022-04-06 07:02:00|1031.1|1029.6|1030.9|1029.4|1031.1|1029.6|1030.9|1029.4|1
1649228530000|2022-04-06 07:02:10|1031.1|1029.6|1031|1029.5|1031.1|1029.6|1031|1029.5|0
1649228560000|2022-04-06 07:02:40|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|0
1649228580000|2022-04-06 07:03:00|1031|1029.5|1031.1|1029.6|1031.1|1029.6|1031|1029.5|1
1649228590000|2022-04-06 07:03:10|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1649228640000|2022-04-06 07:04:00|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|2
1649228660000|2022-04-06 07:04:20|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1
1649228690000|2022-04-06 07:04:50|1031.2|1029.7|1031.2|1029.7|1031.3|1029.8|1031.2|1029.7|1
1649228700000|2022-04-06 07:05:00|1031.3|1029.8|1030.8|1029.3|1031.3|1029.8|1030.8|1029.3|1
1649228740000|2022-04-06 07:05:40|1030.9|1029.9|1031.1|1030.5|1031.1|1030.5|1030.9|1029.9|3
1649228760000|2022-04-06 07:06:00|1031|1030.4|1031.3|1029.8|1031.3|1030.4|1031|1029.8|3
1649228770000|2022-04-06 07:06:10|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|0
1649228820000|2022-04-06 07:07:00|1031.3|1029.8|1031.9|1030.4|1032|1030.5|1031.1|1029.8|6
1649228870000|2022-04-06 07:07:50|1031.8|1030.3|1029.3|1028.3|1031.8|1030.3|1029.3|1028.3|3
1649228880000|2022-04-06 07:08:00|1029.2|1027.7|1029.3|1027.8|1029.4|1027.9|1028.7|1027.6|5
1649228890000|2022-04-06 07:08:10|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1649228910000|2022-04-06 07:08:30|1028.9|1028.3|1029.8|1028.3|1029.8|1028.3|1028.9|1028.2|0
1649228930000|2022-04-06 07:08:50|1029.6|1028.6|1029.2|1027.7|1029.6|1028.6|1029.2|1027.7|3
1649228940000|2022-04-06 07:09:00|1028.9|1027.4|1028.7|1027.7|1028.9|1027.7|1028.7|1027.4|1
1649228950000|2022-04-06 07:09:10|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649228960000|2022-04-06 07:09:20|1028.6|1028|1029.2|1027.7|1029.2|1028.5|1028.6|1027.7|2
1649228980000|2022-04-06 07:09:40|||||||||1
1649229000000|2022-04-06 07:10:00|1029.8|1028.3|1030.1|1028.6|1030.1|1028.6|1029.8|1028.3|4
1649229010000|2022-04-06 07:10:10|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1649229040000|2022-04-06 07:10:40|1030.1|1028.6|1031.4|1029.9|1031.4|1029.9|1030.1|1028.6|1
1649229050000|2022-04-06 07:10:50|1031.7|1030.2|1031.8|1030.3|1031.8|1030.3|1031.7|1030.2|1
1649229060000|2022-04-06 07:11:00|1031.7|1030.2|1031.5|1030|1031.7|1030.2|1031.5|1030|0
1649229120000|2022-04-06 07:12:00|1031.2|1030.2|1031.1|1030.1|1031.2|1030.2|1031.1|1030.1|1
1649229160000|2022-04-06 07:12:40|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|2
1649229180000|2022-04-06 07:13:00|1030.8|1029.3|1030.5|1029|1031|1029.6|1030.5|1029|2
1649229230000|2022-04-06 07:13:50|1030.4|1029.4|1030.6|1029.6|1030.6|1029.6|1030.4|1029.4|0
1649229240000|2022-04-06 07:14:00|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1
1649229300000|2022-04-06 07:15:00|||||||||1
1649229350000|2022-04-06 07:15:50|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1649229360000|2022-04-06 07:16:00|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1
1649229390000|2022-04-06 07:16:30|1031.2|1029.7|1030.3|1028.8|1031.2|1029.7|1030.3|1028.8|2
1649229400000|2022-04-06 07:16:40|||||||||1
1649229410000|2022-04-06 07:16:50|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1
1649229430000|2022-04-06 07:17:10|1029.4|1027.9|1027.7|1027.1|1029.4|1027.9|1027.7|1027.1|3
1649229440000|2022-04-06 07:17:20|1026.8|1025.8|1026.5|1025.9|1026.8|1026|1026.5|1025.8|3
1649229450000|2022-04-06 07:17:30|1026.3|1025.7|1026.9|1025.4|1026.9|1025.7|1026.3|1025.4|5
1649229460000|2022-04-06 07:17:40|1027|1025.5|1027.2|1025.7|1027.2|1025.7|1027|1025.5|4
1649229480000|2022-04-06 07:18:00|1027|1026|1026.9|1026.3|1027.1|1026.3|1026.9|1026|0
1649229500000|2022-04-06 07:18:20|1027.1|1026.1|1027.7|1026.2|1027.7|1026.2|1027.1|1026|0
1649229520000|2022-04-06 07:18:40|1027|1025.5|1027|1025.5|1027|1025.5|1027|1025.5|1
1649229530000|2022-04-06 07:18:50|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1027.1|1025.6|0
1649229540000|2022-04-06 07:19:00|1027.1|1025.6|1026.5|1025.9|1027.1|1026|1026.5|1025.6|0
1649229560000|2022-04-06 07:19:20|1026.6|1025.6|1026.6|1025.6|1026.6|1025.6|1026.6|1025.6|0
1649229580000|2022-04-06 07:19:40|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|0
1649229600000|2022-04-06 07:20:00|1026.5|1025.9|1027.2|1025.7|1027.6|1026.3|1026.5|1025.6|6
1649229620000|2022-04-06 07:20:20|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1649229630000|2022-04-06 07:20:30|1027|1026.4|1027.8|1026.3|1027.8|1026.4|1027|1026.3|0
1649229650000|2022-04-06 07:20:50|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1649229660000|2022-04-06 07:21:00|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1649229670000|2022-04-06 07:21:10|1027.6|1027.2|1027.6|1026.1|1027.6|1027.2|1027.6|1026.1|2
1649229690000|2022-04-06 07:21:30|1027.7|1026.2|1027.8|1026.3|1027.8|1026.3|1027.7|1026.2|0
1649229700000|2022-04-06 07:21:40|1027.6|1026.6|1028|1026.5|1028|1026.6|1027.6|1026.5|0
1649229710000|2022-04-06 07:21:50|1028.2|1026.7|1028.3|1026.8|1028.3|1026.8|1028.2|1026.7|0
1649229720000|2022-04-06 07:22:00|1027.9|1027.3|1028|1026.5|1028|1027.3|1027.4|1026.5|1
1649229780000|2022-04-06 07:23:00|1027.6|1026.6|1027.9|1026.4|1028.3|1026.8|1027.5|1026.4|3
1649229800000|2022-04-06 07:23:20|1028.2|1026.9|1028.2|1026.7|1028.2|1026.9|1028.2|1026.7|0
1649229810000|2022-04-06 07:23:30|1028.3|1026.8|1028.2|1026.7|1028.3|1026.8|1028.2|1026.7|2
1649229820000|2022-04-06 07:23:40|1028.3|1026.8|1028.7|1027.2|1028.8|1027.3|1028.3|1026.8|2
1649229860000|2022-04-06 07:24:20|1028.8|1027.3|1029.7|1028.2|1029.7|1028.2|1028.7|1027.2|5
1649229870000|2022-04-06 07:24:30|1029.4|1028.8|1030.1|1029.1|1030.1|1029.1|1029.4|1028.8|0
1649229880000|2022-04-06 07:24:40|1029.8|1029.5|1029.8|1028.3|1029.8|1029.5|1029.8|1028.3|9
1649229890000|2022-04-06 07:24:50|1030.9|1029.4|1031.1|1030.1|1031.1|1030.1|1030.7|1029.4|27
1649229900000|2022-04-06 07:25:00|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1031.2|1029.7|1
1649229910000|2022-04-06 07:25:10|1030.9|1029.9|1030.7|1029.7|1030.9|1029.9|1030.7|1029.7|0
1649229920000|2022-04-06 07:25:20|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1
1649229940000|2022-04-06 07:25:40|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1649229960000|2022-04-06 07:26:00|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1
1649229980000|2022-04-06 07:26:20|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1649230020000|2022-04-06 07:27:00|1029.7|1028.7|1029.3|1027.8|1029.7|1028.7|1029.3|1027.8|3
1649230030000|2022-04-06 07:27:10|1028.9|1027.4|1028.8|1027.3|1028.9|1027.8|1028.1|1027.2|13
1649230040000|2022-04-06 07:27:20|1028.9|1027.4|1029.3|1027.8|1029.3|1027.8|1028.9|1027.4|0
1649230050000|2022-04-06 07:27:30|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|0
1649230110000|2022-04-06 07:28:30|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1649230140000|2022-04-06 07:29:00|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1
1649230170000|2022-04-06 07:29:30|1029.5|1028|1029.6|1028.6|1029.6|1028.6|1029.5|1028|0
1649230200000|2022-04-06 07:30:00|1030|1028.5|1030.3|1028.8|1030.3|1028.8|1030|1028.5|2
1649230230000|2022-04-06 07:30:30|1030.6|1029.1|1030.7|1029.2|1030.7|1029.2|1030.6|1029.1|1
1649230250000|2022-04-06 07:30:50|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|0
1649230300000|2022-04-06 07:31:40|1030.5|1029|1030.5|1029|1030.5|1029|1030.5|1029|0
1649230320000|2022-04-06 07:32:00|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1
1649230330000|2022-04-06 07:32:10|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1649230360000|2022-04-06 07:32:40|1031.1|1029.6|1031.7|1030.2|1031.7|1030.2|1031.1|1029.6|5
1649230370000|2022-04-06 07:32:50|1031.8|1030.3|1031.9|1030.4|1031.9|1030.4|1031.8|1030.3|0
1649230380000|2022-04-06 07:33:00|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|0
1649230400000|2022-04-06 07:33:20|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|2
1649230410000|2022-04-06 07:33:30|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|2
1649230420000|2022-04-06 07:33:40|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1649230430000|2022-04-06 07:33:50|1032.4|1031.4|1032.7|1031.2|1032.7|1031.4|1032.4|1031.1|0
1649230440000|2022-04-06 07:34:00|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|0
1649230450000|2022-04-06 07:34:10|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1649230460000|2022-04-06 07:34:20|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649230480000|2022-04-06 07:34:40|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1649230490000|2022-04-06 07:34:50|1032.3|1031.7|1033|1031.5|1033|1031.9|1032.3|1031.5|2
1649230500000|2022-04-06 07:35:00|1032.6|1032|1033.5|1032|1033.5|1032.6|1032.6|1032|2
1649230510000|2022-04-06 07:35:10|1033.1|1032.5|1033.1|1032.5|1033.5|1032.5|1033.1|1032|5
1649230520000|2022-04-06 07:35:20|1033.3|1032.7|1033.5|1032.9|1033.5|1032.9|1033.3|1032.7|1
1649230530000|2022-04-06 07:35:30|1032.8|1031.3|1034|1032.5|1034|1032.5|1032.8|1031.3|10
1649230560000|2022-04-06 07:36:00|1034.1|1032.6|1033.8|1033.2|1034.1|1033.2|1033.8|1032.6|0
1649230570000|2022-04-06 07:36:10|1033.6|1033|1033.2|1032.6|1033.6|1033|1033.1|1032.5|2
1649230580000|2022-04-06 07:36:20|1033.1|1032.5|1034|1032.5|1034|1032.6|1033.1|1032.3|3
1649230590000|2022-04-06 07:36:30|1033.9|1032.4|1033.8|1032.3|1033.9|1032.4|1033.8|1032.3|0
1649230610000|2022-04-06 07:36:50|1034.1|1032.6|1034.2|1032.7|1034.2|1033.1|1033.5|1032.3|3
1649230630000|2022-04-06 07:37:10|1034|1033|1034.2|1032.7|1034.2|1033|1034|1032.7|0
1649230640000|2022-04-06 07:37:20|1034.1|1032.6|1033.4|1032.8|1034.1|1032.8|1033.4|1032.6|0
1649230650000|2022-04-06 07:37:30|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|0
1649230660000|2022-04-06 07:37:40|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1
1649230670000|2022-04-06 07:37:50|||||||||4
1649230680000|2022-04-06 07:38:00|1033.8|1032.3|1033.1|1032.1|1033.8|1032.3|1033.1|1032.1|0
1649230690000|2022-04-06 07:38:10|1033.5|1032|1033.4|1031.9|1033.5|1032|1033.4|1031.9|3
1649230700000|2022-04-06 07:38:20|1033.3|1031.8|1032.9|1031.4|1033.3|1031.8|1032.9|1031.4|2
1649230710000|2022-04-06 07:38:30|1032.8|1031.3|1032.3|1030.8|1032.8|1031.3|1032.3|1030.8|0
1649230720000|2022-04-06 07:38:40|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|0
1649230730000|2022-04-06 07:38:50|1032.6|1031.1|1033.8|1032.8|1033.8|1032.8|1032.6|1031.1|2
1649230740000|2022-04-06 07:39:00|1034.2|1032.7|1033.6|1032.1|1034.2|1032.7|1033.6|1032.1|0
1649230770000|2022-04-06 07:39:30|1033.5|1032|1032.8|1031.3|1033.5|1032|1032.8|1031.3|5
1649230780000|2022-04-06 07:39:40|1032.7|1031.2|1031.9|1030.4|1032.7|1031.2|1031.9|1030.4|1
1649230800000|2022-04-06 07:40:00|1032|1030.5|1031.8|1030.3|1032|1030.5|1031.8|1030.3|0
1649230850000|2022-04-06 07:40:50|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|1
1649230860000|2022-04-06 07:41:00|||||||||1
1649230940000|2022-04-06 07:42:20|1032.1|1030.6|1032.6|1031.1|1032.6|1031.1|1032.1|1030.6|0
1649230960000|2022-04-06 07:42:40|1032.4|1031.4|1032.9|1031.9|1032.9|1031.9|1032.4|1031.3|0
1649230970000|2022-04-06 07:42:50|1033.2|1031.7|1033.4|1031.9|1033.4|1031.9|1033.2|1031.7|0
1649230980000|2022-04-06 07:43:00|1033.5|1032|1033.6|1033|1033.6|1033|1033.1|1032|0
1649230990000|2022-04-06 07:43:10|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|0
1649231000000|2022-04-06 07:43:20||1032.7||1032.7||1032.7||1032.7|1
1649231010000|2022-04-06 07:43:30|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1649231020000|2022-04-06 07:43:40|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|1
1649231040000|2022-04-06 07:44:00|1034.3|1032.8|1034.1|1033.1|1034.3|1033.1|1034.1|1032.8|0
1649231050000|2022-04-06 07:44:10|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|8
1649231060000|2022-04-06 07:44:20|1033.1|1032.1|1033.6|1032.1|1033.6|1032.1|1033.1|1032.1|0
1649231080000|2022-04-06 07:44:40|1033.8|1032.3|1034|1032.5|1034|1032.5|1033.7|1032.2|2
1649231090000|2022-04-06 07:44:50|1033.9|1033.3|1034.1|1033.1|1034.1|1033.3|1033.9|1033.1|2
1649231100000|2022-04-06 07:45:00|1034.4|1032.9|1034.6|1033.1|1034.6|1033.1|1034.4|1032.9|1
1649231110000|2022-04-06 07:45:10|1034.7|1033.2|1034.5|1033.5|1034.7|1033.7|1034.3|1033.2|5
1649231120000|2022-04-06 07:45:20|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|0
1649231180000|2022-04-06 07:46:20|1034.7|1034.1|1034.8|1033.8|1035.1|1034.1|1034.7|1033.8|2
1649231190000|2022-04-06 07:46:30|||||||||2
1649231210000|2022-04-06 07:46:50|1034.5|1033.9|1034.2|1033.6|1034.5|1033.9|1034.2|1033.6|1
1649231220000|2022-04-06 07:47:00|1034|1033.4|1033.9|1032.4|1034|1033.4|1033.9|1032.4|1
1649231230000|2022-04-06 07:47:10|1033.6|1033|1033.9|1032.4|1034|1033|1033.6|1032.4|1
1649231240000|2022-04-06 07:47:20|1033.6|1033|1034.4|1032.9|1034.4|1033|1033.6|1032.8|2
1649231300000|2022-04-06 07:48:20|1034.1|1033.5|1034.3|1032.8|1034.4|1033.5|1034.1|1032.8|1
1649231330000|2022-04-06 07:48:50|1034.4|1032.9|1034.3|1032.8|1034.4|1032.9|1034.3|1032.8|0
1649231360000|2022-04-06 07:49:20|1034.1|1032.6|1033.8|1032.3|1034.1|1032.6|1033.7|1032.2|2
1649231370000|2022-04-06 07:49:30|1033.7|1032.2|1033.8|1032.3|1033.8|1032.3|1033.7|1032.2|0
1649231400000|2022-04-06 07:50:00|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|0
1649231410000|2022-04-06 07:50:10|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1649231420000|2022-04-06 07:50:20|1033.7|1032.2|1033.8|1032.3|1033.8|1032.3|1033.7|1032.2|0
1649231430000|2022-04-06 07:50:30|1034.3|1032.8|1034.3|1032.8|1034.5|1033|1034.3|1032.8|2
1649231470000|2022-04-06 07:51:10|1034.4|1032.9|1034.5|1033|1034.5|1033|1034.4|1032.9|0
1649231560000|2022-04-06 07:52:40|1035|1033.5|1034.7|1033.7|1035|1033.7|1034.6|1033.3|0
1649231570000|2022-04-06 07:52:50|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|0
1649231580000|2022-04-06 07:53:00|1034.5|1033.5|1034.4|1032.9|1034.7|1033.5|1034.4|1032.9|1
1649231590000|2022-04-06 07:53:10|1034.5|1033|1034.9|1033.4|1035.1|1033.6|1034.5|1033|0
1649231600000|2022-04-06 07:53:20|1034.6|1034|1034.8|1033.3|1035.1|1034|1034.6|1033.3|5
1649231620000|2022-04-06 07:53:40|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1649231650000|2022-04-06 07:54:10|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1649231660000|2022-04-06 07:54:20|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1649231690000|2022-04-06 07:54:50|1034.1|1033.5|1033.7|1032.2|1034.6|1033.5|1033.7|1032.2|1
1649231700000|2022-04-06 07:55:00|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|0
1649231740000|2022-04-06 07:55:40|1033.5|1032|1033.3|1031.8|1033.5|1032|1033.3|1031.8|0
1649231750000|2022-04-06 07:55:50|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|0
1649231840000|2022-04-06 07:57:20|||||||||1
1649231850000|2022-04-06 07:57:30|||||||||1
1649231880000|2022-04-06 07:58:00|1033.5|1032|1033.2|1032.2|1033.5|1032.2|1033.2|1032|0
1649231890000|2022-04-06 07:58:10|1033|1032|1033|1032|1033|1032|1033|1032|2
1649231900000|2022-04-06 07:58:20|1033.6|1032.6|1035|1033.5|1035|1033.8|1033.6|1032.6|3
1649231910000|2022-04-06 07:58:30|1034.8|1033.3|1034.6|1033.1|1034.8|1033.3|1034.6|1033.1|2
1649231920000|2022-04-06 07:58:40|1034.4|1033.4|1034.9|1033.4|1034.9|1033.4|1034.4|1033.4|0
1649231940000|2022-04-06 07:59:00|1034.6|1034|1034.9|1033.4|1034.9|1034|1034.6|1033.4|1
1649231960000|2022-04-06 07:59:20|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1649231970000|2022-04-06 07:59:30|1034.7|1033.2|1034.9|1033.9|1034.9|1033.9|1034.7|1033.2|0
1649231980000|2022-04-06 07:59:40|1034.8|1034.2|1034.9|1034.3|1034.9|1034.3|1034.8|1034.2|1
1649232000000|2022-04-06 08:00:00|1035|1034.4|1034.9|1034.3|1035|1034.4|1034.9|1034.3|0
1649232020000|2022-04-06 08:00:20|1035|1033.5|1035.3|1033.8|1035.3|1033.8|1035|1033.5|14
1649232030000|2022-04-06 08:00:30|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|0
1649232060000|2022-04-06 08:01:00|1035.3|1034.7|1035.7|1034.2|1035.8|1034.7|1035.3|1034.2|0
1649232080000|2022-04-06 08:01:20|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|0
1649232100000|2022-04-06 08:01:40|1035.2|1034.6|1035.8|1034.3|1035.8|1034.6|1035.2|1034.3|0
1649232120000|2022-04-06 08:02:00|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|0
1649232130000|2022-04-06 08:02:10|1035.2|1034.2|1035.6|1034.1|1035.6|1034.2|1035.2|1034.1|3
1649232190000|2022-04-06 08:03:10|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|0
1649232200000|2022-04-06 08:03:20|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|0
1649232300000|2022-04-06 08:05:00|1034.8|1034.2|1034.7|1033.2|1034.8|1034.2|1034.7|1033.2|3
1649232320000|2022-04-06 08:05:20|1034.4|1033.4|1033.5|1032.5|1034.4|1033.4|1033.5|1032.5|0
1649232330000|2022-04-06 08:05:30|1033.4|1032.8|1034.3|1032.8|1034.3|1032.8|1033.4|1032.8|0
1649232340000|2022-04-06 08:05:40|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|0
1649232360000|2022-04-06 08:06:00|1033.6|1032.1|1033.5|1032|1033.6|1032.1|1033.3|1031.8|2
1649232370000|2022-04-06 08:06:10|1033|1032.4|1033.5|1032|1033.5|1032.4|1032.7|1032|1
1649232410000|2022-04-06 08:06:50|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1
1649232420000|2022-04-06 08:07:00|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|2
1649232440000|2022-04-06 08:07:20|1032.4|1031.8|1032.8|1031.3|1032.8|1031.8|1032.4|1031.3|1
1649232450000|2022-04-06 08:07:30|1032.7|1031.2|1031.2|1030.2|1032.7|1031.2|1031.2|1030.2|12
1649232540000|2022-04-06 08:09:00|1031.4|1030.4|1033.3|1031.8|1033.4|1031.9|1031.4|1030.4|17
1649232560000|2022-04-06 08:09:20|1033.4|1031.9|1033.1|1032.1|1033.4|1032.1|1033.1|1031.9|2
1649232570000|2022-04-06 08:09:30|1033.2|1032.2|1033.1|1031.6|1033.2|1032.2|1033.1|1031.6|4
1649232580000|2022-04-06 08:09:40|1032.8|1031.3|1031.7|1030.2|1032.8|1031.3|1031.5|1030.1|8
1649232670000|2022-04-06 08:11:10|1031.4|1030.4|1031.3|1030.3|1031.4|1030.4|1031.3|1030.3|0
1649232690000|2022-04-06 08:11:30|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1
1649232700000|2022-04-06 08:11:40|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|0
1649232740000|2022-04-06 08:12:20|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|0
1649232780000|2022-04-06 08:13:00|1031.6|1031|1031.6|1030.6|1031.7|1031|1031.6|1030.6|2
1649232790000|2022-04-06 08:13:10|1031.3|1030.7|1031.2|1030.6|1031.3|1030.7|1031.2|1030.6|12
1649232800000|2022-04-06 08:13:20|1031.3|1030.7|1031.7|1030.7|1032.1|1031.4|1031.3|1030.6|2
1649232820000|2022-04-06 08:13:40|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|0
1649232890000|2022-04-06 08:14:50|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|0
1649232910000|2022-04-06 08:15:10|1031.4|1030.8|1032|1030.5|1032|1030.8|1031.4|1030.5|1
1649232920000|2022-04-06 08:15:20|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|0
1649232950000|2022-04-06 08:15:50|1032.5|1031|1032.2|1031.2|1032.6|1031.2|1032.2|1031|0
1649233020000|2022-04-06 08:17:00|1031.5|1030.9|1031.4|1030.8|1031.5|1030.9|1031.4|1030.8|2
1649233040000|2022-04-06 08:17:20|1031.1|1030.5|1032|1031|1032|1031|1031.1|1030.5|16
1649233140000|2022-04-06 08:19:00|1031.7|1031.1|1031.6|1031|1032|1031.1|1031.6|1031|0
1649233160000|2022-04-06 08:19:20|1031.7|1031.1|1032.5|1031.5|1032.5|1031.5|1031.7|1031.1|0
1649233190000|2022-04-06 08:19:50|1033.5|1032|1032.8|1031.3|1033.5|1032.7|1032.8|1031.3|2
1649233200000|2022-04-06 08:20:00|1032.5|1031.9|1033.8|1032.3|1034|1032.5|1032.5|1031.7|4
1649233210000|2022-04-06 08:20:10|1034.5|1033|1033.8|1032.3|1034.5|1033.1|1033.8|1032.3|1
1649233240000|2022-04-06 08:20:40|1034|1032.5|1034.1|1032.6|1034.1|1032.6|1034|1032.5|0
1649233250000|2022-04-06 08:20:50|1032.7|1032.1|1031.8|1030.3|1032.7|1032.1|1031.8|1030.3|16
1649233260000|2022-04-06 08:21:00|1032.1|1030.6|1032|1030.5|1032.1|1030.6|1032|1030.5|24
1649233270000|2022-04-06 08:21:10|1031.8|1030.3|1031.7|1030.7|1031.8|1030.7|1031.6|1030.3|0
1649233300000|2022-04-06 08:21:40|1031.9|1030.4|1031.1|1030.1|1031.9|1030.4|1031.1|1030.1|1
1649233310000|2022-04-06 08:21:50|1031.3|1029.8|1031.8|1030.3|1032.1|1030.6|1031.3|1029.8|2
1649233320000|2022-04-06 08:22:00|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|1032.1|1030.6|0
1649233390000|2022-04-06 08:23:10|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1
1649233400000|2022-04-06 08:23:20|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|0
1649233410000|2022-04-06 08:23:30|||||||||2
1649233430000|2022-04-06 08:23:50|1031.9|1030.9|1033.3|1031.8|1033.3|1031.8|1031.9|1030.9|1
1649233440000|2022-04-06 08:24:00|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|0
1649233450000|2022-04-06 08:24:10|1033.1|1031.6|1032.8|1031.3|1033.1|1031.6|1032.8|1031.3|0
1649233490000|2022-04-06 08:24:50|1032.9|1031.4|1033.1|1031.6|1033.1|1031.6|1032.9|1031.4|0
1649233500000|2022-04-06 08:25:00|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|0
1649233530000|2022-04-06 08:25:30|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649233540000|2022-04-06 08:25:40|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1
1649233570000|2022-04-06 08:26:10|1033.8|1032.3|1034.3|1032.8|1034.3|1033.1|1033.8|1032.3|3
1649233620000|2022-04-06 08:27:00|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|0
1649233670000|2022-04-06 08:27:50||1033.5||1033.5||1033.5||1033.5|0
1649233710000|2022-04-06 08:28:30|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1
1649233720000|2022-04-06 08:28:40|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|0
1649233740000|2022-04-06 08:29:00|1034|1032.5|1033.9|1032.9|1034|1032.9|1033.9|1032.5|1
1649233750000|2022-04-06 08:29:10|1034|1033|1034|1033|1034|1033|1034|1033|0
1649233790000|2022-04-06 08:29:50|1034.1|1032.6|1033.8|1032.8|1034.1|1032.8|1033.8|1032.6|0
1649233800000|2022-04-06 08:30:00|1033.3|1032.3|1033.8|1032.3|1033.8|1032.6|1033.2|1031.8|1
1649233810000|2022-04-06 08:30:10|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|1034.2|1032.7|0
1649233820000|2022-04-06 08:30:20|1034.3|1032.8|1034.4|1033.4|1034.5|1033.4|1034.2|1032.8|0
1649233830000|2022-04-06 08:30:30|1034.5|1033.5|1034.6|1033.1|1034.7|1033.5|1034.5|1033.1|0
1649233850000|2022-04-06 08:30:50|1034.4|1033.4|1034.7|1033.2|1034.7|1033.5|1034.4|1033.2|0
1649233860000|2022-04-06 08:31:00|1034.6|1033.1|1034.4|1033.4|1034.7|1033.4|1034.4|1033.1|0
1649233870000|2022-04-06 08:31:10|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|0
1649233920000|2022-04-06 08:32:00|1034.8|1033.3|1034.5|1033.9|1034.8|1033.9|1034.5|1033.3|0
1649233980000|2022-04-06 08:33:00|1034.2|1033.2|1034.1|1033.1|1034.2|1033.2|1034.1|1033.1|2
1649233990000|2022-04-06 08:33:10|1034.4|1032.9|1035.3|1033.8|1035.3|1033.9|1034.4|1032.9|0
1649234000000|2022-04-06 08:33:20|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|0
1649234010000|2022-04-06 08:33:30|1035|1033.5|1034.7|1033.2|1035|1033.5|1034.7|1033.2|0
1649234030000|2022-04-06 08:33:50|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.5|1033|0
1649234090000|2022-04-06 08:34:50|1034.7|1033.2|1035.1|1033.6|1035.1|1033.6|1034.7|1033.2|0
1649234100000|2022-04-06 08:35:00|1034.9|1033.4|1034.8|1033.3|1034.9|1033.4|1034.8|1033.3|1
1649234120000|2022-04-06 08:35:20|1034.9|1033.9|1035.3|1033.8|1035.3|1033.9|1034.9|1033.8|2
1649234130000|2022-04-06 08:35:30|1035.6|1034.1|1036.2|1034.7|1036.3|1035.1|1035.6|1034.1|9
1649234150000|2022-04-06 08:35:50|1036|1035|1036.6|1035.6|1036.6|1035.6|1036|1035|1
1649234160000|2022-04-06 08:36:00|1036.5|1035.9|1036.8|1035.3|1037.2|1035.9|1036.5|1035.3|0
1649234180000|2022-04-06 08:36:20|1036.2|1035.6|1036.1|1035.1|1036.2|1035.6|1036.1|1035.1|0
1649234190000|2022-04-06 08:36:30|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|0
1649234200000|2022-04-06 08:36:40|1036.1|1035.5|1038.2|1036.7|1038.3|1036.8|1036.1|1035.5|17
1649234210000|2022-04-06 08:36:50|1037.8|1036.8|1037.8|1036.3|1038.3|1036.8|1037.8|1036.3|1
1649234220000|2022-04-06 08:37:00|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|3
1649234230000|2022-04-06 08:37:10|1036.7|1035.7|1036.6|1035.6|1036.8|1036|1036.4|1035.6|0
1649234240000|2022-04-06 08:37:20|1036.5|1035.9|1036.5|1035.5|1036.8|1036|1035.9|1035.3|2
1649234290000|2022-04-06 08:38:10|1036.4|1035.8|1036.7|1035.7|1036.7|1035.8|1036.4|1035.6|0
1649234310000|2022-04-06 08:38:30|1036.6|1036|1036.6|1036|1036.6|1036|1036.6|1036|0
1649234320000|2022-04-06 08:38:40|1036.7|1036.1|1036.6|1036|1036.7|1036.1|1036.6|1036|0
1649234330000|2022-04-06 08:38:50|1036.7|1036.1|1036.6|1035.1|1036.7|1036.1|1036.6|1035.1|1
1649234340000|2022-04-06 08:39:00|1036.5|1035|1036.5|1035|1036.5|1035|1036.5|1035|0
1649234350000|2022-04-06 08:39:10|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|0
1649234360000|2022-04-06 08:39:20|1037.8|1036.8|1037.6|1036.1|1038|1036.8|1037.6|1036.1|38
1649234370000|2022-04-06 08:39:30|1037.7|1036.2|1037.8|1036.3|1037.8|1036.3|1037.7|1036.2|0
1649234380000|2022-04-06 08:39:40|1037.7|1036.7|1038.3|1036.8|1038.3|1036.8|1037.7|1036.5|0
1649234390000|2022-04-06 08:39:50|1038.1|1036.6|1038.3|1036.8|1038.3|1036.8|1038.1|1036.6|0
1649234400000|2022-04-06 08:40:00|1037.7|1036.7|1037.4|1036.4|1037.7|1036.7|1037.1|1036.3|0
1649234420000|2022-04-06 08:40:20|1037|1036.3|1036.9|1036.3|1037|1036.3|1036.9|1036.3|0
1649234440000|2022-04-06 08:40:40||1035.4||1035.4||1035.4||1035.4|1
1649234460000|2022-04-06 08:41:00|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1
1649234470000|2022-04-06 08:41:10|1036.6|1035.6|1036.8|1035.3|1036.8|1035.6|1036.6|1035.3|0
1649234500000|2022-04-06 08:41:40|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|0
1649234520000|2022-04-06 08:42:00|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|0
1649234530000|2022-04-06 08:42:10|1036.3|1035.3|1036.6|1035.1|1036.6|1035.3|1036.2|1035.1|0
1649234550000|2022-04-06 08:42:30|1036.3|1035.3|1036.2|1035.2|1036.6|1035.3|1036.2|1035.1|0
1649234560000|2022-04-06 08:42:40|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|0
1649234570000|2022-04-06 08:42:50|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|0
1649234580000|2022-04-06 08:43:00|1036.6|1035.1|1036.1|1035.1|1036.6|1035.9|1036.1|1035.1|1
1649234590000|2022-04-06 08:43:10|1036.2|1035.6|1036.5|1035.9|1036.5|1035.9|1036.2|1035.6|2
1649234600000|2022-04-06 08:43:20|1036.3|1034.8|1036.1|1034.6|1036.3|1034.8|1036.1|1034.6|3
1649234610000|2022-04-06 08:43:30|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|4
1649234670000|2022-04-06 08:44:30|1035.8|1034.3|1036.8|1035.3|1036.8|1035.3|1035.8|1034.3|4
1649234710000|2022-04-06 08:45:10|1036.5|1035.5|1037.7|1036.2|1038.2|1036.9|1036.5|1035.5|4
1649234720000|2022-04-06 08:45:20|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|0
1649234730000|2022-04-06 08:45:30|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|0
1649234740000|2022-04-06 08:45:40|1037.5|1037|1037.5|1036.9|1037.5|1037|1037.5|1036.9|0
1649234750000|2022-04-06 08:45:50|1037.6|1037|1038|1037|1038|1037|1037.5|1036.9|5
1649234760000|2022-04-06 08:46:00|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|2
1649234770000|2022-04-06 08:46:10|1038|1037|1038.3|1036.8|1038.3|1037|1038|1036.7|0
1649234780000|2022-04-06 08:46:20|1038.4|1037.8|1039.1|1038.1|1039.1|1038.1|1038.4|1037.8|1
1649234790000|2022-04-06 08:46:30|1039|1038|1039.3|1037.8|1039.3|1038|1039|1037.8|3
1649234800000|2022-04-06 08:46:40|1038.8|1036.8|1038.4|1037.4|1038.8|1037.4|1038.3|1036.8|2
1649234810000|2022-04-06 08:46:50|1038.9|1037.7|1039.2|1037.7|1039.2|1037.7|1038.9|1037.7|1
1649234820000|2022-04-06 08:47:00|1039|1038|1039|1038|1039|1038|1039|1038|0
1649234830000|2022-04-06 08:47:10|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|0
1649234840000|2022-04-06 08:47:20|1039|1038|1039.1|1038.5|1039.1|1038.5|1039|1038|0
1649234850000|2022-04-06 08:47:30|1039.2|1038.6|1039.2|1038.2|1039.5|1038.6|1039.2|1037.9|2
1649234860000|2022-04-06 08:47:40|1039.4|1038.6|1039.4|1038.8|1039.5|1038.9|1039.1|1038.5|1
1649234870000|2022-04-06 08:47:50|1039.8|1039.2|1040|1038.5|1040.3|1039.5|1039.8|1038.5|6
1649234880000|2022-04-06 08:48:00|1039.7|1038.7|1039.7|1038.7|1039.8|1038.8|1039.7|1038.7|0
1649234900000|2022-04-06 08:48:20|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1
1649234910000|2022-04-06 08:48:30|1039.7|1039.1|1040.7|1039.2|1040.7|1039.4|1039.7|1038.9|1
1649234920000|2022-04-06 08:48:40|1040.2|1039.6|1040.2|1039.6|1040.5|1039.6|1040.2|1039.5|1
1649234930000|2022-04-06 08:48:50|1040.3|1039.7|1040.5|1039|1040.5|1039.7|1040.3|1039|3
1649234940000|2022-04-06 08:49:00|||||||||1
1649234960000|2022-04-06 08:49:20|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|0
1649234990000|2022-04-06 08:49:50|1040|1039.7|1039.7|1039.1|1040.1|1039.7|1039.7|1039.1|3
1649235020000|2022-04-06 08:50:20|1039.9|1038.9|1039.5|1038.5|1039.9|1038.9|1039.5|1038.5|0
1649235040000|2022-04-06 08:50:40|1040.4|1038.9|1040.5|1039|1040.5|1039|1040.4|1038.9|0
1649235080000|2022-04-06 08:51:20|1040.6|1039.1|1040.5|1039|1040.6|1039.5|1040.4|1039|1
1649235090000|2022-04-06 08:51:30|1040.7|1039.2|1040.6|1040|1040.9|1040.1|1040.6|1039.1|3
1649235100000|2022-04-06 08:51:40|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|0
1649235110000|2022-04-06 08:51:50|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|0
1649235120000|2022-04-06 08:52:00|1040.7|1039.2|1040.6|1039.6|1040.8|1039.6|1040.5|1039.2|0
1649235130000|2022-04-06 08:52:10|1040.8|1039.3|1040.6|1039.1|1040.8|1039.3|1040.6|1039.1|0
1649235160000|2022-04-06 08:52:40|1040.5|1039|1040.5|1039|1040.5|1039|1040.5|1039|0
1649235180000|2022-04-06 08:53:00|1040.1|1038.6|1039|1037.5|1040.1|1038.6|1039|1037.5|4
1649235230000|2022-04-06 08:53:50|1040.3|1038.8|1040.4|1038.9|1040.4|1038.9|1040.3|1038.8|6
1649235260000|2022-04-06 08:54:20|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|3
1649235270000|2022-04-06 08:54:30|1040.1|1038.6|1040.1|1039.1|1040.2|1039.1|1039.7|1038.6|1
1649235280000|2022-04-06 08:54:40|1040.2|1039.6|1040.6|1039.6|1040.6|1039.6|1040.2|1039.5|6
1649235300000|2022-04-06 08:55:00|1040.7|1039.2|1040.5|1039.5|1040.7|1039.5|1040.5|1039.2|0
1649235310000|2022-04-06 08:55:10|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|1040.6|1039.6|0
1649235320000|2022-04-06 08:55:20|1040.4|1039.8|1040.5|1039.9|1041.1|1040.1|1040.4|1039.8|13
1649235330000|2022-04-06 08:55:30|1040.7|1039.7|1040.3|1038.8|1041|1040|1040.2|1038.7|2
1649235380000|2022-04-06 08:56:20|1039.9|1038.9|1039.8|1038.3|1039.9|1038.9|1039.6|1038.3|2
1649235390000|2022-04-06 08:56:30|1039.4|1037.9|1038.9|1037.4|1039.4|1037.9|1038.6|1037.3|4
1649235400000|2022-04-06 08:56:40|1038.6|1037.6|1038.4|1037.4|1038.6|1037.6|1038.4|1037.4|1
1649235410000|2022-04-06 08:56:50|1039|1037.5|1038.8|1037.3|1039.1|1038.3|1038.6|1037.3|7
1649235450000|2022-04-06 08:57:30|1038.6|1037.6|1039.5|1038|1039.5|1038|1038.6|1037.4|2
1649235470000|2022-04-06 08:57:50|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|0
1649235490000|2022-04-06 08:58:10|1039.1|1038.5|1039.5|1038|1039.8|1038.8|1039.1|1037.7|9
1649235510000|2022-04-06 08:58:30|1039.6|1038.1|1039.5|1038|1039.6|1038.1|1039.5|1038|0
1649235520000|2022-04-06 08:58:40|1039.7|1038.2|1039.9|1038.4|1039.9|1038.4|1039.7|1038.2|0
1649235600000|2022-04-06 09:00:00|1039.6|1038.6|1039.2|1038.6|1040|1038.6|1039.2|1038.3|1
1649235640000|2022-04-06 09:00:40|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|0
1649235650000|2022-04-06 09:00:50||1038.4||1038.4||1038.4||1038.4|2
1649235660000|2022-04-06 09:01:00|1039.8|1038.3|1039.4|1038.4|1039.8|1038.4|1039.4|1038.3|1
1649235670000|2022-04-06 09:01:10|1039.1|1038.5|1039.3|1037.8|1039.3|1038.5|1039.1|1037.8|0
1649235680000|2022-04-06 09:01:20|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|0
1649235690000|2022-04-06 09:01:30|1039.2|1037.7|1039.3|1037.8|1039.3|1037.8|1039.2|1037.7|2
1649235710000|2022-04-06 09:01:50|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|1
1649235740000|2022-04-06 09:02:20|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|0
1649235780000|2022-04-06 09:03:00|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1
1649235830000|2022-04-06 09:03:50|1039.6|1038.1|1038.9|1037.9|1039.6|1038.1|1038.9|1037.9|1
1649235840000|2022-04-06 09:04:00|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1
1649235850000|2022-04-06 09:04:10|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|1039|1038|0
1649235890000|2022-04-06 09:04:50|1038.7|1037.4|1038.9|1037.4|1038.9|1037.4|1038.7|1037.4|1
1649235900000|2022-04-06 09:05:00|1039|1037.5|1038.9|1037.4|1039|1037.5|1038.9|1037.4|2
1649235910000|2022-04-06 09:05:10|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|2
1649235950000|2022-04-06 09:05:50|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|0
1649235960000|2022-04-06 09:06:00|1037.8|1036.6|1038|1036.5|1038.1|1036.6|1037.8|1036.5|1
1649235970000|2022-04-06 09:06:10|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|0
1649235980000|2022-04-06 09:06:20|1037.6|1037|1038|1036.5|1038|1037|1037.6|1036.4|3
1649236020000|2022-04-06 09:07:00|1037.3|1035.8|1036.8|1035.3|1037.3|1035.8|1036.8|1035.3|4
1649236040000|2022-04-06 09:07:20|1036.6|1035.6|1036.5|1035.5|1036.6|1035.6|1036.5|1035.5|0
1649236050000|2022-04-06 09:07:30|1035.8|1035.2|1036.2|1034.7|1036.5|1035.2|1035.8|1034.7|1
1649236060000|2022-04-06 09:07:40|1036.1|1034.6|1035.8|1034.3|1036.1|1034.6|1035.8|1034.3|0
1649236080000|2022-04-06 09:08:00|1035.6|1034.6|1036|1034.5|1036|1035.3|1035.6|1034.5|1
1649236090000|2022-04-06 09:08:10|1036.1|1034.6|1035.7|1034.7|1036.1|1034.7|1035.7|1034.6|0
1649236100000|2022-04-06 09:08:20|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|0
1649236120000|2022-04-06 09:08:40|1037|1035.5|1036.8|1035.3|1037|1035.5|1036.8|1035.3|1
1649236140000|2022-04-06 09:09:00|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|0
1649236150000|2022-04-06 09:09:10|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|0
1649236170000|2022-04-06 09:09:30|1036.6|1036|1036.8|1035.3|1036.8|1036|1036.4|1035.2|1
1649236190000|2022-04-06 09:09:50|||||||||2
1649236200000|2022-04-06 09:10:00|1037.4|1035.9|1037.1|1035.6|1037.4|1035.9|1036.2|1035.2|4
1649236210000|2022-04-06 09:10:10|1036.6|1035.2|1036.7|1035.2|1036.7|1035.2|1036.6|1035.2|0
1649236270000|2022-04-06 09:11:10|1036.4|1035.4|1035.6|1034.1|1036.4|1035.4|1035.6|1034.1|10
1649236280000|2022-04-06 09:11:20|1035.5|1034.5|1035.6|1035|1035.7|1035.1|1035.5|1034.5|5
1649236320000|2022-04-06 09:12:00|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1
1649236330000|2022-04-06 09:12:10|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1649236420000|2022-04-06 09:13:40|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1
1649236430000|2022-04-06 09:13:50|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|0
1649236440000|2022-04-06 09:14:00|||||||||1
1649236450000|2022-04-06 09:14:10|1035.5|1034.9|1036.8|1035.3|1036.8|1035.3|1035.5|1034.8|5
1649236460000|2022-04-06 09:14:20|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649236470000|2022-04-06 09:14:30|1036.7|1035.7|1037.6|1036.1|1037.6|1036.1|1036.7|1035.5|0
1649236480000|2022-04-06 09:14:40|1037.7|1036.2|1037.8|1036.3|1037.8|1036.3|1037.7|1036.2|0
1649236500000|2022-04-06 09:15:00|1037.3|1035.8|1037.5|1036.5|1037.5|1036.5|1037.1|1035.8|1
1649236510000|2022-04-06 09:15:10||1036.9||1036.9||1036.9||1036.9|0
1649236520000|2022-04-06 09:15:20|1038.5|1037|1038.5|1037|1038.5|1037|1038.5|1037|1
1649236530000|2022-04-06 09:15:30|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1
1649236550000|2022-04-06 09:15:50|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|0
1649236560000|2022-04-06 09:16:00|1038.5|1037.5|1037.4|1036.8|1038.5|1037.5|1037.4|1036.6|2
1649236570000|2022-04-06 09:16:10|1038|1036.5|1036.9|1035.4|1038.6|1037.1|1036.9|1035.4|8
1649236600000|2022-04-06 09:16:40|1037|1035.5|1036.8|1035.8|1037|1035.8|1036.8|1035.5|0
1649236620000|2022-04-06 09:17:00|1036.7|1036.1|1037.5|1036|1037.5|1036.1|1036.7|1036|1
1649236630000|2022-04-06 09:17:10|1037.4|1035.9|1037.8|1036.3|1037.8|1037|1037.4|1035.9|1
1649236650000|2022-04-06 09:17:30|1037.6|1036.1|1037.3|1035.8|1037.6|1036.1|1037.3|1035.8|1
1649236710000|2022-04-06 09:18:30|1036.9|1036.3|1037|1036.4|1037|1036.4|1036.9|1036.3|0
1649236740000|2022-04-06 09:19:00|1037.2|1036.2|1036.8|1035.3|1037.3|1036.3|1036.3|1034.8|2
1649236750000|2022-04-06 09:19:10|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649236770000|2022-04-06 09:19:30|1036.7|1035.7|1037.2|1035.7|1037.2|1035.7|1036.7|1035.6|1
1649236780000|2022-04-06 09:19:40|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|0
1649236790000|2022-04-06 09:19:50|1037.2|1035.7|1037.3|1036.3|1037.3|1036.3|1036.8|1035.7|0
1649236810000|2022-04-06 09:20:10|1037.4|1036.8|1037.5|1036.5|1037.5|1036.9|1037.4|1036.5|2
1649236820000|2022-04-06 09:20:20|1037.3|1036.7|1037.6|1036.6|1037.6|1036.7|1037.3|1036.5|0
1649236830000|2022-04-06 09:20:30|1037|1036|1037.1|1035.6|1037.2|1036|1037|1035.6|1
1649236870000|2022-04-06 09:21:10|||||||||1
1649236920000|2022-04-06 09:22:00|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|1
1649236950000|2022-04-06 09:22:30|1036.6|1035.1|1036.2|1034.7|1036.6|1035.1|1036.2|1034.7|0
1649236960000|2022-04-06 09:22:40|1036|1034.5|1035.8|1034.3|1036|1034.5|1035.8|1034.3|0
1649236980000|2022-04-06 09:23:00|1035.9|1034.4|1035.8|1034.8|1035.9|1034.8|1035.8|1034.3|1
1649236990000|2022-04-06 09:23:10|1036.5|1035|1037|1035.5|1037|1035.5|1036.5|1035|1
1649237020000|2022-04-06 09:23:40|1037.2|1035.7|1037.5|1036|1037.5|1036|1037.2|1035.7|0
1649237050000|2022-04-06 09:24:10|1037.6|1036.1|1037.7|1036.2|1037.7|1036.2|1037.6|1036.1|0
1649237100000|2022-04-06 09:25:00|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|2
1649237130000|2022-04-06 09:25:30|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1649237160000|2022-04-06 09:26:00|||||||||1
1649237220000|2022-04-06 09:27:00|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1
1649237260000|2022-04-06 09:27:40||1036.1||1036.1||1036.1||1036.1|0
1649237280000|2022-04-06 09:28:00|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1
1649237320000|2022-04-06 09:28:40|1037|1036|1037.1|1036.1|1037.1|1036.1|1037|1036|0
1649237340000|2022-04-06 09:29:00|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|3
1649237380000|2022-04-06 09:29:40|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|0
1649237400000|2022-04-06 09:30:00|1037.9|1036.4|1037.6|1036.6|1038.4|1036.9|1037.6|1036.4|3
1649237410000|2022-04-06 09:30:10|1037.7|1036.2|1037.7|1036.2|1037.7|1036.2|1037.7|1036.2|0
1649237460000|2022-04-06 09:31:00|1037.4|1036.4|1037.9|1036.4|1037.9|1036.5|1037.4|1036.2|2
1649237480000|2022-04-06 09:31:20|1037.6|1036.6|1037.8|1036.3|1037.8|1036.6|1037.6|1036.3|0
1649237500000|2022-04-06 09:31:40|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|3
1649237530000|2022-04-06 09:32:10|1039.5|1038|1039.5|1038|1039.5|1038|1039.5|1038|0
1649237580000|2022-04-06 09:33:00|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1
1649237590000|2022-04-06 09:33:10|1039.5|1038|1039.8|1038.3|1039.8|1038.3|1039.5|1038|0
1649237600000|2022-04-06 09:33:20|1039.5|1038.9|1039.9|1038.4|1039.9|1038.9|1039.5|1038.4|2
1649237610000|2022-04-06 09:33:30|1040.5|1039|1040.3|1038.8|1040.5|1039|1040.3|1038.8|1
1649237630000|2022-04-06 09:33:50|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1
1649237640000|2022-04-06 09:34:00|1040.5|1039|1040.5|1039|1040.5|1039|1040.5|1039|0
1649237700000|2022-04-06 09:35:00|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|0
1649237710000|2022-04-06 09:35:10|1040.7|1039.2|1040.7|1039.2|1040.7|1039.2|1040.7|1039.2|0
1649237760000|2022-04-06 09:36:00|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|1040.6|1039.1|0
1649237770000|2022-04-06 09:36:10|1040.7|1039.2|1040.8|1039.3|1040.8|1039.3|1040.7|1039.2|0
1649237820000|2022-04-06 09:37:00|1040.7|1039.2|1040.7|1039.2|1040.7|1039.2|1040.7|1039.2|0
1649237830000|2022-04-06 09:37:10|1040.4|1039.4|1040.3|1039.3|1040.4|1039.4|1040.3|1039.3|0
1649237850000|2022-04-06 09:37:30|1040.1|1038.8|1040.1|1038.6|1040.1|1038.8|1040.1|1038.6|13
1649237880000|2022-04-06 09:38:00|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|100
1649237900000|2022-04-06 09:38:20|||||||||5
1649237980000|2022-04-06 09:39:40|||||||||5
1649238000000|2022-04-06 09:40:00|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|1
1649238060000|2022-04-06 09:41:00|||||||||1
1649238070000|2022-04-06 09:41:10|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|0
1649238100000|2022-04-06 09:41:40|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|0
1649238120000|2022-04-06 09:42:00|1040.3|1038.8|1040.1|1039.1|1040.4|1039.1|1040.1|1038.8|0
1649238160000|2022-04-06 09:42:40|1040|1039|1040|1039|1040|1039|1040|1039|3
1649238180000|2022-04-06 09:43:00|||||||||1
1649238220000|2022-04-06 09:43:40|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|0
1649238230000|2022-04-06 09:43:50|1039.9|1039.3|1039.6|1039|1039.9|1039.3|1039.5|1038.9|3
1649238240000|2022-04-06 09:44:00|||||||||11
1649238250000|2022-04-06 09:44:10|||||||||3
1649238310000|2022-04-06 09:45:10|1041.6|1040.1|1041.1|1040.1|1041.6|1040.2|1041.1|1039.8|1
1649238340000|2022-04-06 09:45:40|1041.2|1040.2|1041.1|1040.5|1041.2|1040.5|1041.1|1040.2|0
1649238350000|2022-04-06 09:45:50|1039.3|1037.8|1039|1038|1039.4|1038|1039|1037.8|6
1649238360000|2022-04-06 09:46:00|1039.1|1038.1|1039.7|1038.2|1039.7|1038.2|1039.1|1038.1|4
1649238380000|2022-04-06 09:46:20|1039.6|1038.1|1039.7|1038.2|1039.7|1038.2|1039.6|1038.1|0
1649238410000|2022-04-06 09:46:50|1039.6|1038.7|1039.6|1039|1039.6|1039|1039.6|1038.7|0
1649238440000|2022-04-06 09:47:20|1039.5|1038.9|1039.1|1038.5|1039.5|1038.9|1039.1|1038.5|2
1649238460000|2022-04-06 09:47:40|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1
1649238470000|2022-04-06 09:47:50|1039.4|1038.8|1040|1038.5|1040|1038.8|1039.4|1038.5|2
1649238480000|2022-04-06 09:48:00|1039.4|1038.8|1039.1|1038.5|1039.4|1038.8|1039.1|1038.5|0
1649238490000|2022-04-06 09:48:10|1039.2|1038.6|1039.1|1038.5|1039.2|1038.6|1039.1|1038.5|1
1649238540000|2022-04-06 09:49:00|1038.6|1037.1|1038.1|1037.1|1038.6|1037.1|1038.1|1036.9|3
1649238560000|2022-04-06 09:49:20|1038.3|1036.8|1037.6|1036.6|1038.3|1037|1037.6|1036.4|0
1649238570000|2022-04-06 09:49:30|1037.8|1036.3|1037.6|1036.6|1037.8|1036.6|1037.6|1036.3|0
1649238590000|2022-04-06 09:49:50|1037.9|1037.3|1038.1|1037.1|1038.1|1037.3|1037.9|1037.1|1
1649238610000|2022-04-06 09:50:10||1037.5||1037.5||1037.5||1037.5|0
1649238620000|2022-04-06 09:50:20|1038|1037.4|1038.1|1036.6|1038.1|1037.4|1038|1036.6|3
1649238630000|2022-04-06 09:50:30|||||||||1
1649238690000|2022-04-06 09:51:30|1037.5|1036.5|1037.1|1036.5|1037.8|1036.5|1037.1|1036.3|0
1649238700000|2022-04-06 09:51:40|1037.4|1036.8|1037.6|1036.1|1037.6|1036.8|1037.4|1036.1|2
1649238760000|2022-04-06 09:52:40|1037.5|1036|1037.5|1036|1037.5|1036|1037.5|1036|0
1649238780000|2022-04-06 09:53:00|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|1036.9|1035.9|1
1649238810000|2022-04-06 09:53:30|1036.6|1036|1035.7|1034.2|1037.1|1036|1035.1|1033.6|6
1649238900000|2022-04-06 09:55:00|||||||||1
1649238910000|2022-04-06 09:55:10|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1
1649238970000|2022-04-06 09:56:10|1036|1034.5|1036.3|1035.3|1036.4|1035.3|1036|1034.5|5
1649238980000|2022-04-06 09:56:20|1036.7|1035.2|1036.8|1035.3|1036.8|1035.6|1036.6|1035.2|0
1649238990000|2022-04-06 09:56:30|1036.1|1035.5|1035.9|1034.9|1036.3|1035.5|1035.9|1034.8|9
1649239000000|2022-04-06 09:56:40|1037.3|1035.8|1036.5|1035|1037.4|1035.9|1036.5|1035|5
1649239020000|2022-04-06 09:57:00|1036.4|1034.9|1036.4|1034.9|1036.5|1035|1036.4|1034.9|0
1649239030000|2022-04-06 09:57:10|1036.5|1035|1036.3|1035.3|1036.5|1035.3|1036.3|1035|0
1649239080000|2022-04-06 09:58:00|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1036.4|1034.9|1
1649239110000|2022-04-06 09:58:30|1036.5|1035|1036.5|1035|1036.5|1035|1036.5|1035|0
1649239120000|2022-04-06 09:58:40|1036.4|1034.9|1036.1|1035.5|1036.4|1035.5|1036.1|1034.9|1
1649239140000|2022-04-06 09:59:00|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|0
1649239150000|2022-04-06 09:59:10|1036.1|1035.5|1036|1034.5|1036.1|1035.5|1036|1034.5|6
1649239200000|2022-04-06 10:00:00|1035.9|1034.4|1036|1034.5|1036|1034.5|1035.9|1034.4|1
1649239210000|2022-04-06 10:00:10|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|0
1649239220000|2022-04-06 10:00:20|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1649239230000|2022-04-06 10:00:30|1035.3|1033.8|1034.8|1033.3|1035.3|1033.8|1034.8|1033.3|0
1649239260000|2022-04-06 10:01:00|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|0
1649239270000|2022-04-06 10:01:10|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|0
1649239280000|2022-04-06 10:01:20|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|0
1649239290000|2022-04-06 10:01:30|1035.7|1034.2|1035.1|1033.6|1035.7|1034.2|1035.1|1033.6|3
1649239300000|2022-04-06 10:01:40|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1649239310000|2022-04-06 10:01:50|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|2
1649239320000|2022-04-06 10:02:00|1034.9|1033.9|1034.9|1033.4|1035.1|1033.9|1034.9|1033.4|0
1649239330000|2022-04-06 10:02:10|1035.1|1033.6|1035|1033.5|1035.1|1033.6|1035|1033.5|0
1649239350000|2022-04-06 10:02:30|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035|1033.5|0
1649239360000|2022-04-06 10:02:40|1035|1033.5|1035.1|1033.6|1035.1|1033.6|1035|1033.5|0
1649239370000|2022-04-06 10:02:50|1035|1033.5|1035.1|1033.6|1035.1|1033.6|1035|1033.5|0
1649239380000|2022-04-06 10:03:00|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|3
1649239390000|2022-04-06 10:03:10|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|1035.1|1033.6|0
1649239440000|2022-04-06 10:04:00|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|2
1649239480000|2022-04-06 10:04:40|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|3
1649239500000|2022-04-06 10:05:00|||||||||2
1649239560000|2022-04-06 10:06:00|||||||||1
1649239570000|2022-04-06 10:06:10|1034.4|1032.9|1034.4|1032.9|1034.5|1033|1034.3|1032.8|0
1649239580000|2022-04-06 10:06:20|1034.5|1033|1034.5|1033|1034.5|1033|1034.3|1032.8|0
1649239590000|2022-04-06 10:06:30|1034.3|1032.8|1034.3|1032.8|1034.5|1033|1034.3|1032.8|0
1649239620000|2022-04-06 10:07:00|||||||||1
1649239690000|2022-04-06 10:08:10|1034.4|1032.9|1034.3|1032.8|1034.5|1033|1034.3|1032.8|0
1649239740000|2022-04-06 10:09:00|1034.1|1033.5|1033.8|1032.3|1034.1|1033.5|1033.8|1032.3|4
1649239750000|2022-04-06 10:09:10|1033.1|1031.6|1032.1|1030.6|1033.1|1031.6|1032.1|1030.6|23
1649239760000|2022-04-06 10:09:20|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1
1649239780000|2022-04-06 10:09:40|1031.5|1030.9|1032.6|1031.6|1032.6|1031.6|1031.5|1030.9|5
1649239800000|2022-04-06 10:10:00|||||||||1
1649239830000|2022-04-06 10:10:30|1033.4|1031.9|1033.1|1032.5|1033.4|1032.5|1033.1|1031.8|4
1649239840000|2022-04-06 10:10:40|1033.2|1032.6|1033|1032.4|1033.2|1032.6|1033|1032.4|2
1649239860000|2022-04-06 10:11:00|1032.8|1031.5|1032.8|1031.3|1032.8|1031.5|1032.8|1031.3|2
1649239890000|2022-04-06 10:11:30|1033.4|1032.4|1033.8|1032.3|1034|1033|1033.4|1032.3|11
1649239910000|2022-04-06 10:11:50|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|0
1649239920000|2022-04-06 10:12:00|1034|1032.6|1034|1032.5|1034|1032.6|1034|1032.5|0
1649239960000|2022-04-06 10:12:40|1033.7|1032.7|1033|1031.5|1033.7|1032.7|1033|1031.5|4
1649239970000|2022-04-06 10:12:50|1032.7|1032.1|1033.2|1031.7|1033.2|1032.1|1032.7|1031.7|2
1649239980000|2022-04-06 10:13:00|1033.3|1031.8|1033.4|1031.9|1033.4|1031.9|1033.3|1031.8|1
1649239990000|2022-04-06 10:13:10|1034.9|1033.9|1034.2|1032.7|1034.9|1034|1034.2|1032.7|11
1649240100000|2022-04-06 10:15:00|1033.6|1033|1033.6|1033|1033.6|1033|1033.6|1033|0
1649240110000|2022-04-06 10:15:10|1033.8|1032.8|1033.9|1032.9|1033.9|1032.9|1033.8|1032.8|0
1649240160000|2022-04-06 10:16:00|1033.6|1033|1033.6|1033|1033.6|1033|1033.6|1033|0
1649240210000|2022-04-06 10:16:50|1033.4|1031.9|1033.1|1031.6|1033.4|1031.9|1033.1|1031.6|1
1649240220000|2022-04-06 10:17:00|1032.6|1031.5|1032.7|1032.1|1033|1032.1|1032.6|1031.5|1
1649240230000|2022-04-06 10:17:10|1032.9|1032.3|1034.4|1032.9|1034.6|1033.7|1032.9|1032.3|3
1649240240000|2022-04-06 10:17:20|1034.2|1033.6|1034.8|1033.3|1034.8|1033.6|1034.2|1033.2|0
1649240250000|2022-04-06 10:17:30|1034.9|1033.4|1034.4|1032.9|1034.9|1034|1034.4|1032.9|5
1649240260000|2022-04-06 10:17:40|1034.5|1033|1034.9|1033.4|1034.9|1033.4|1034.4|1033|1
1649240290000|2022-04-06 10:18:10|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1649240300000|2022-04-06 10:18:20|1034.6|1033.6|1034.9|1033.4|1034.9|1033.6|1034.6|1033.3|2
1649240310000|2022-04-06 10:18:30|1035.1|1034.5|1035.6|1034.1|1035.6|1034.5|1034.9|1033.6|0
1649240320000|2022-04-06 10:18:40|1035.2|1034.6|1035.6|1034.1|1035.7|1034.6|1035.2|1034.1|1
1649240340000|2022-04-06 10:19:00|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|0
1649240360000|2022-04-06 10:19:20|1035.8|1034.3|1036|1034.5|1036|1034.5|1035.8|1034.3|0
1649240380000|2022-04-06 10:19:40|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|0
1649240430000|2022-04-06 10:20:30|||||||||1
1649240480000|2022-04-06 10:21:20|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|0
1649240580000|2022-04-06 10:23:00|||||||||1
1649240660000|2022-04-06 10:24:20|1035.4|1034.8|1035.5|1034|1035.5|1034.8|1035.1|1033.6|2
1649240680000|2022-04-06 10:24:40|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649240690000|2022-04-06 10:24:50|1035.3|1033.8|1035.1|1034.1|1035.3|1034.2|1035.1|1033.8|0
1649240700000|2022-04-06 10:25:00|1035.4|1033.9|1035.4|1033.9|1035.5|1034|1035.4|1033.9|0
1649240720000|2022-04-06 10:25:20|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1649240730000|2022-04-06 10:25:30|1035.6|1034.1|1035.5|1034|1035.6|1034.1|1035.5|1034|0
1649240740000|2022-04-06 10:25:40|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|0
1649240760000|2022-04-06 10:26:00|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|0
1649240770000|2022-04-06 10:26:10|1035.1|1034.5|1035.1|1034.1|1035.3|1034.5|1035.1|1034.1|0
1649240800000|2022-04-06 10:26:40|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|0
1649240810000|2022-04-06 10:26:50|1034.7|1034.1|1034.9|1033.4|1034.9|1034.1|1034.7|1033.4|3
1649240880000|2022-04-06 10:28:00|||||||||1
1649240900000|2022-04-06 10:28:20|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|0
1649240910000|2022-04-06 10:28:30|1034.8|1033.3|1034.7|1033.2|1034.8|1033.3|1034.7|1033.2|1
1649241010000|2022-04-06 10:30:10|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1
1649241020000|2022-04-06 10:30:20|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1649241030000|2022-04-06 10:30:30|1034.1|1032.6|1034.8|1033.3|1034.8|1033.3|1034.1|1032.6|4
1649241040000|2022-04-06 10:30:40|1034.6|1033.6|1035|1034|1035|1034|1034.6|1033.6|1
1649241060000|2022-04-06 10:31:00|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1
1649241070000|2022-04-06 10:31:10|1034.7|1033.2|1034.5|1033|1034.7|1033.2|1034.5|1033|0
1649241100000|2022-04-06 10:31:40|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1649241120000|2022-04-06 10:32:00|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|0
1649241130000|2022-04-06 10:32:10|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|0
1649241170000|2022-04-06 10:32:50|1034.3|1032.8|1034.2|1032.7|1034.3|1032.8|1034.2|1032.7|1
1649241180000|2022-04-06 10:33:00|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|1
1649241220000|2022-04-06 10:33:40|1033.8|1033.2|1034.2|1032.7|1034.4|1033.2|1033.8|1032.7|2
1649241240000|2022-04-06 10:34:00|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.2|1032.7|1
1649241260000|2022-04-06 10:34:20|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1649241270000|2022-04-06 10:34:30|1033.6|1032.1|1034|1032.5|1034|1032.5|1033.6|1032.1|0
1649241340000|2022-04-06 10:35:40|1033.6|1032.1|1033.5|1032|1033.6|1032.1|1033.5|1032|1
1649241350000|2022-04-06 10:35:50|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|0
1649241360000|2022-04-06 10:36:00|1033.8|1032.3|1033.6|1032.1|1033.8|1032.3|1033.6|1032.1|1
1649241370000|2022-04-06 10:36:10|1033.7|1032.2|1033.6|1032.1|1033.7|1032.2|1033.6|1032.1|0
1649241380000|2022-04-06 10:36:20|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|0
1649241390000|2022-04-06 10:36:30|1033.4|1032.4|1033.3|1031.8|1033.6|1032.4|1033.3|1031.8|0
1649241400000|2022-04-06 10:36:40|1033|1032|1033|1032|1033|1032|1033|1032|0
1649241410000|2022-04-06 10:36:50|1033.3|1031.8|1033.7|1032.2|1033.7|1032.2|1033.3|1031.8|1
1649241440000|2022-04-06 10:37:20|1033.8|1032.3|1033.7|1032.7|1033.8|1032.7|1033.7|1032.3|0
1649241480000|2022-04-06 10:38:00||1032.2||1032.2||1032.2||1032.2|1
1649241490000|2022-04-06 10:38:10|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|0
1649241600000|2022-04-06 10:40:00|1033.4|1031.9|1033.5|1032|1033.5|1032|1033.4|1031.9|1
1649241660000|2022-04-06 10:41:00|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649241690000|2022-04-06 10:41:30|1033.2|1032.2|1033.3|1032.7|1033.5|1032.7|1033.2|1032.2|0
1649241700000|2022-04-06 10:41:40|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1649241710000|2022-04-06 10:41:50|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.3|1032.8|1
1649241720000|2022-04-06 10:42:00|1033.8|1032.8|1033.8|1032.3|1034.1|1032.8|1033.7|1032.3|7
1649241730000|2022-04-06 10:42:10|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033|1031.5|1
1649241760000|2022-04-06 10:42:40|1033.2|1031.7|1033.1|1031.6|1033.2|1031.7|1033.1|1031.6|0
1649241770000|2022-04-06 10:42:50|1032.1|1031.5|1032.2|1031.2|1032.2|1031.5|1032.1|1031.2|2
1649241800000|2022-04-06 10:43:20|1032.7|1031.5|1033|1031.5|1033|1031.5|1032.7|1031.5|9
1649241840000|2022-04-06 10:44:00|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649241880000|2022-04-06 10:44:40|1032.9|1031.4|1032.9|1031.4|1033|1031.5|1032.8|1031.3|0
1649241900000|2022-04-06 10:45:00|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649241910000|2022-04-06 10:45:10|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|0
1649241930000|2022-04-06 10:45:30|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649241960000|2022-04-06 10:46:00|1033|1031.5|1033.1|1031.6|1033.1|1031.6|1033|1031.5|1
1649241970000|2022-04-06 10:46:10|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|0
1649241990000|2022-04-06 10:46:30|1032.7|1031.7|1033|1031.5|1033|1031.7|1032.7|1031.5|0
1649242000000|2022-04-06 10:46:40|1032.7|1031.7|1033|1031.5|1033|1031.7|1032.7|1031.5|0
1649242010000|2022-04-06 10:46:50|1032.7|1031.7|1032.9|1031.4|1033|1031.7|1032.7|1031.4|0
1649242020000|2022-04-06 10:47:00|1032.8|1031.3|1032.7|1031.2|1032.8|1031.3|1032.7|1031.2|1
1649242040000|2022-04-06 10:47:20|1032.6|1031.1|1032.6|1031.1|1032.7|1031.2|1032.6|1031.1|0
1649242050000|2022-04-06 10:47:30|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|0
1649242060000|2022-04-06 10:47:40|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|0
1649242080000|2022-04-06 10:48:00|1032.3|1031.7|1032.1|1031.1|1032.5|1031.7|1032.1|1031|1
1649242090000|2022-04-06 10:48:10|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|0
1649242100000|2022-04-06 10:48:20|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|0
1649242140000|2022-04-06 10:49:00|1031.4|1030.8|1031.9|1030.9|1032.2|1030.9|1031.3|1030.7|12
1649242150000|2022-04-06 10:49:10|1032|1031|1032.1|1030.6|1032.1|1031|1032|1030.6|0
1649242190000|2022-04-06 10:49:50|1031.6|1031|1032.1|1030.6|1032.1|1031|1031.6|1030.6|1
1649242260000|2022-04-06 10:51:00|1032.2|1030.7|1032.2|1030.7|1032.2|1030.7|1032.1|1030.6|1
1649242270000|2022-04-06 10:51:10|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|0
1649242280000|2022-04-06 10:51:20|1031.4|1030.8|1031.6|1030.6|1031.6|1030.8|1031.4|1030.6|0
1649242320000|2022-04-06 10:52:00|||||||||4
1649242340000|2022-04-06 10:52:20|1032.1|1030.9|1032.4|1030.9|1032.4|1030.9|1032.1|1030.9|0
1649242350000|2022-04-06 10:52:30|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|0
1649242360000|2022-04-06 10:52:40|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|0
1649242370000|2022-04-06 10:52:50|1032|1030.5|1032.2|1030.7|1032.2|1030.7|1032|1030.5|1
1649242380000|2022-04-06 10:53:00|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|1032.3|1030.8|0
1649242400000|2022-04-06 10:53:20|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649242410000|2022-04-06 10:53:30|1032.7|1031.2|1032.8|1031.3|1032.8|1031.3|1032.7|1031.2|0
1649242440000|2022-04-06 10:54:00|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1
1649242480000|2022-04-06 10:54:40|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|0
1649242490000|2022-04-06 10:54:50|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|3
1649242500000|2022-04-06 10:55:00|1033.4|1031.9|1033.3|1031.8|1033.4|1031.9|1033.3|1031.8|1
1649242510000|2022-04-06 10:55:10|1032.9|1031.9|1032.9|1031.9|1033.1|1031.9|1032.9|1031.6|0
1649242530000|2022-04-06 10:55:30|1033.2|1031.7|1033.4|1031.9|1033.4|1031.9|1033.2|1031.7|1
1649242560000|2022-04-06 10:56:00|1033.5|1032|1033.3|1032.7|1033.5|1032.7|1033.2|1032|0
1649242590000|2022-04-06 10:56:30|1034.3|1032.8|1034.5|1033|1034.5|1033|1034.2|1032.7|2
1649242600000|2022-04-06 10:56:40|1034.4|1033.4|1034.9|1033.4|1034.9|1033.4|1034.4|1033.4|0
1649242610000|2022-04-06 10:56:50|1034.6|1033.6|1034.3|1033.7|1034.6|1033.7|1034.3|1033.6|0
1649242620000|2022-04-06 10:57:00|1034.6|1033.6|1034.2|1032.7|1034.6|1033.7|1034.1|1032.7|1
1649242640000|2022-04-06 10:57:20|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|0
1649242680000|2022-04-06 10:58:00|1034.4|1032.9|1034.5|1033|1034.5|1033|1034.4|1032.9|1
1649242690000|2022-04-06 10:58:10|1034.7|1033.2|1034.8|1033.3|1034.8|1033.3|1034.6|1033.1|2
1649242740000|2022-04-06 10:59:00|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1649242760000|2022-04-06 10:59:20|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1649242800000|2022-04-06 11:00:00|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1
1649242810000|2022-04-06 11:00:10|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|0
1649242830000|2022-04-06 11:00:30|1034.1|1033.1|1034.4|1032.9|1034.4|1033.1|1034.1|1032.9|3
1649242840000|2022-04-06 11:00:40|1034.5|1033|1034.4|1032.9|1034.5|1033|1034.4|1032.9|0
1649242850000|2022-04-06 11:00:50|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|0
1649242860000|2022-04-06 11:01:00|1034.4|1032.9|1034|1033|1034.4|1033|1034|1032.9|0
1649242870000|2022-04-06 11:01:10|1034.1|1032.6|1033.6|1032.6|1034.1|1032.6|1033.6|1032.6|0
1649242880000|2022-04-06 11:01:20|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|0
1649242890000|2022-04-06 11:01:30||1031.8||1031.8||1031.8||1031.8|1
1649242900000|2022-04-06 11:01:40|1033|1032|1032.9|1031.9|1033|1032|1032.9|1031.9|0
1649242910000|2022-04-06 11:01:50|1032.6|1032|1033.3|1031.8|1033.3|1032|1032.6|1031.8|2
1649242920000|2022-04-06 11:02:00|1033.4|1031.9|1033.6|1032.1|1033.6|1032.1|1033.4|1031.9|0
1649242950000|2022-04-06 11:02:30|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|0
1649242960000|2022-04-06 11:02:40|1033.6|1032.1|1033.7|1032.2|1033.7|1032.2|1033.6|1032.1|0
1649242970000|2022-04-06 11:02:50|1033.6|1032.1|1033.6|1032.1|1033.7|1032.2|1033.6|1032.1|0
1649242990000|2022-04-06 11:03:10|1033.7|1032.2|1033.8|1032.3|1033.8|1032.3|1033.7|1032.2|0
1649243010000|2022-04-06 11:03:30|||||||||2
1649243090000|2022-04-06 11:04:50|1033.4|1032.4|1033.1|1032.5|1033.5|1032.5|1033.1|1032.4|0
1649243100000|2022-04-06 11:05:00|1033.3|1031.8|1032.9|1031.9|1033.3|1031.9|1032.9|1031.7|1
1649243110000|2022-04-06 11:05:10|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|0
1649243120000|2022-04-06 11:05:20|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649243150000|2022-04-06 11:05:50|||||||||1
1649243170000|2022-04-06 11:06:10|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1033.6|1032.1|1
1649243180000|2022-04-06 11:06:20|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|0
1649243280000|2022-04-06 11:08:00|1033.6|1032.1|1034|1032.5|1034|1032.5|1033.6|1032.1|0
1649243300000|2022-04-06 11:08:20|||||||||1
1649243390000|2022-04-06 11:09:50|||||||||2
1649243460000|2022-04-06 11:11:00|||||||||1
1649243480000|2022-04-06 11:11:20|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1649243490000|2022-04-06 11:11:30|1033.9|1033.3|1034.8|1033.3|1034.8|1033.4|1033.9|1033.2|1
1649243500000|2022-04-06 11:11:40|1035.2|1033.8|1035.2|1033.7|1035.2|1033.8|1035.2|1033.7|0
1649243510000|2022-04-06 11:11:50|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1
1649243540000|2022-04-06 11:12:20|||||||||1
1649243560000|2022-04-06 11:12:40|1035.1|1034.1|1034.9|1033.9|1035.1|1034.1|1034.9|1033.9|0
1649243570000|2022-04-06 11:12:50|1035.2|1033.7|1035.1|1034.1|1035.2|1034.1|1035|1033.7|0
1649243590000|2022-04-06 11:13:10|1035.3|1033.8|1035.1|1034.5|1035.4|1034.6|1035.1|1033.8|4
1649243610000|2022-04-06 11:13:30|1035.3|1034.7|1035.2|1034.6|1035.3|1034.7|1035.2|1034.6|0
1649243630000|2022-04-06 11:13:50|1035.3|1034.7|1035.3|1034.3|1035.3|1034.7|1035.3|1034.3|1
1649243640000|2022-04-06 11:14:00|1036.1|1034.6|1036.2|1034.7|1036.2|1035.1|1036.1|1034.6|6
1649243650000|2022-04-06 11:14:10|1036.1|1035.1|1036|1035|1036.3|1035.3|1035.9|1034.7|15
1649243660000|2022-04-06 11:14:20|1036.1|1034.6|1036|1035|1036.1|1035.1|1035.8|1034.6|0
1649243670000|2022-04-06 11:14:30|1035.9|1034.9|1036|1035|1036|1035|1035.9|1034.9|0
1649243680000|2022-04-06 11:14:40|1036.1|1035.1|1036.8|1035.3|1036.8|1035.3|1036.1|1035.1|4
1649243690000|2022-04-06 11:14:50|1036.9|1035.4|1036.7|1035.2|1036.9|1035.4|1036.7|1035.2|3
1649243700000|2022-04-06 11:15:00|1036.3|1034.8|1035.6|1034.1|1036.5|1035|1034.8|1034.1|9
1649243710000|2022-04-06 11:15:10|1035.4|1033.9|1035.4|1033.9|1035.7|1034.2|1034.8|1033.8|2
1649243720000|2022-04-06 11:15:20|1034.9|1034.3|1035.5|1034|1035.5|1034.3|1034.9|1034|1
1649243740000|2022-04-06 11:15:40|1035.8|1034.3|1035.7|1034.2|1035.8|1034.3|1035.7|1034.2|0
1649243760000|2022-04-06 11:16:00|1035.6|1034.1|1035.5|1034|1035.6|1034.1|1035.4|1033.9|0
1649243770000|2022-04-06 11:16:10|1035.4|1033.9|1035.4|1033.9|1035.5|1034|1035.4|1033.9|0
1649243790000|2022-04-06 11:16:30|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|1
1649243810000|2022-04-06 11:16:50|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649243820000|2022-04-06 11:17:00|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1649243830000|2022-04-06 11:17:10|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|2
1649243870000|2022-04-06 11:17:50|1035.9|1035.3|1036.8|1035.3|1036.8|1035.3|1035.9|1035.1|1
1649243880000|2022-04-06 11:18:00|1036.6|1036|1037.4|1035.9|1037.8|1036.3|1036.6|1035.8|1
1649243910000|2022-04-06 11:18:30|1037.3|1035.8|1037.4|1035.9|1037.4|1035.9|1037.3|1035.8|0
1649243930000|2022-04-06 11:18:50|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1649243940000|2022-04-06 11:19:00|1037.1|1035.6|1036.8|1035.3|1037.1|1035.6|1036.8|1035.3|0
1649243950000|2022-04-06 11:19:10|1036.9|1035.4|1037.5|1036.5|1037.5|1036.5|1036.9|1035.4|3
1649243960000|2022-04-06 11:19:20|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|1037.6|1036.6|1
1649243970000|2022-04-06 11:19:30|1037.7|1036.7|1037.5|1036.5|1037.8|1036.7|1037.5|1036.3|2
1649243980000|2022-04-06 11:19:40|1037.6|1036.1|1037|1035.5|1037.6|1036.1|1036.9|1035.4|0
1649243990000|2022-04-06 11:19:50|1037.1|1035.6|1037.2|1035.7|1037.2|1035.7|1037.1|1035.6|0
1649244010000|2022-04-06 11:20:10|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.2|1035.7|0
1649244020000|2022-04-06 11:20:20|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1649244120000|2022-04-06 11:22:00|1037.1|1035.6|1036.6|1035.6|1037.1|1035.6|1036.6|1035.6|1
1649244130000|2022-04-06 11:22:10|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649244190000|2022-04-06 11:23:10|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1649244220000|2022-04-06 11:23:40|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|0
1649244260000|2022-04-06 11:24:20|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1649244270000|2022-04-06 11:24:30|1037.1|1035.6|1037|1035.5|1037.1|1035.6|1036.9|1035.4|0
1649244290000|2022-04-06 11:24:50|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1649244300000|2022-04-06 11:25:00|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|0
1649244340000|2022-04-06 11:25:40|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.1|1035.6|0
1649244350000|2022-04-06 11:25:50|1037.1|1035.6|1036.2|1035.2|1037.1|1035.6|1035.8|1034.6|5
1649244360000|2022-04-06 11:26:00|1036|1035.4|1035.2|1033.7|1036.1|1035.4|1035.2|1033.7|8
1649244370000|2022-04-06 11:26:10|1035.3|1033.8|1034.5|1033|1035.3|1033.8|1034.5|1033|6
1649244380000|2022-04-06 11:26:20|1034||1034||1034||1034||0
1649244390000|2022-04-06 11:26:30|1034.1|1032.6|1034|1033|1034.1|1033|1034|1032.6|2
1649244400000|2022-04-06 11:26:40|1034.4|1032.9|1034.6|1033.1|1034.6|1033.1|1034.4|1032.9|3
1649244420000|2022-04-06 11:27:00|1034.5|1033|1034.5|1033|1034.5|1033|1034.4|1032.9|0
1649244480000|2022-04-06 11:28:00|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|0
1649244490000|2022-04-06 11:28:10|1034.1|1033.1|1035|1033.5|1035|1033.5|1034.1|1033.1|1
1649244510000|2022-04-06 11:28:30|1034.9|1033.4|1035|1033.5|1035|1033.5|1034.9|1033.4|0
1649244530000|2022-04-06 11:28:50|1034.9|1033.4|1034.9|1033.4|1035|1033.5|1034.9|1033.4|0
1649244540000|2022-04-06 11:29:00|1035|1033.5|1035|1033.5|1035|1033.5|1034.9|1033.4|0
1649244560000|2022-04-06 11:29:20|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1649244570000|2022-04-06 11:29:30|1035|1033.5|1033.8|1032.3|1035|1033.5|1033.4|1031.9|4
1649244590000|2022-04-06 11:29:50|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|4
1649244600000|2022-04-06 11:30:00|1033|1032.4|1032.6|1032|1033|1032.4|1032.6|1032|8
1649244610000|2022-04-06 11:30:10|1032.8|1031.3|1032.7|1031.2|1032.8|1031.3|1032.7|1031.2|1
1649244630000|2022-04-06 11:30:30|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|1032.6|1031.1|0
1649244640000|2022-04-06 11:30:40|1032.8|1031.3|1032.6|1031.1|1032.8|1031.3|1032.6|1031.1|0
1649244670000|2022-04-06 11:31:10|1032.5|1031|1032.3|1030.8|1032.5|1031|1032.3|1030.8|0
1649244690000|2022-04-06 11:31:30|1031.8|1031.2|1032|1031|1032.3|1031.2|1031.8|1030.8|3
1649244720000|2022-04-06 11:32:00|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|4
1649244730000|2022-04-06 11:32:10|1031.9|1031.3|1032.2|1031.2|1032.2|1031.3|1031.9|1031.2|3
1649244740000|2022-04-06 11:32:20|1032.5|1031|1032.2|1031.2|1032.5|1031.5|1032.1|1031|1
1649244750000|2022-04-06 11:32:30|1032.1|1031.5|1032.2|1031.2|1032.2|1031.5|1032.1|1031.2|0
1649244760000|2022-04-06 11:32:40|1032.1|1031.5|1032.1|1031.1|1032.2|1031.5|1032|1031.1|0
1649244770000|2022-04-06 11:32:50|1032|1031.5|1032.4|1031.8|1032.4|1031.8|1032|1031.1|1
1649244780000|2022-04-06 11:33:00|1032.6|1032|1032.5|1031|1032.6|1032|1032.2|1031|4
1649244790000|2022-04-06 11:33:10|1032.1|1031.5|1032.6|1031.6|1032.6|1031.9|1032.1|1031.5|4
1649244900000|2022-04-06 11:35:00|||||||||1
1649244930000|2022-04-06 11:35:30|1032.7|1031.7|1032.6|1031.6|1032.7|1031.7|1032.6|1031.6|0
1649244940000|2022-04-06 11:35:40|1032.7|1031.7|1032.7|1031.7|1033|1031.7|1032.7|1031.5|7
1649244950000|2022-04-06 11:35:50|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|0
1649244960000|2022-04-06 11:36:00|1033|1032.4|1033.1|1032.5|1033.7|1032.5|1033|1032|2
1649244970000|2022-04-06 11:36:10|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|2
1649245000000|2022-04-06 11:36:40|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|0
1649245020000|2022-04-06 11:37:00|1032.7|1031.7|1032.6|1031.6|1032.7|1031.7|1032.6|1031.6|0
1649245070000|2022-04-06 11:37:50|1033|1031.5|1032.6|1031.6|1033|1031.8|1032.4|1031.4|2
1649245080000|2022-04-06 11:38:00|1032.9|1031.4|1033|1031.5|1033|1031.8|1032.7|1031.4|0
1649245090000|2022-04-06 11:38:10|1032.8|1031.8|1033|1031.5|1033|1031.8|1032.8|1031.5|0
1649245100000|2022-04-06 11:38:20|1032.8|1031.8|1032.7|1031.7|1033|1031.8|1032.7|1031.5|3
1649245110000|2022-04-06 11:38:30|1032.6|1031.6|1033|1031.5|1033|1031.8|1032.6|1031.5|0
1649245130000|2022-04-06 11:38:50|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|0
1649245140000|2022-04-06 11:39:00|1033.1|1032.1|1033.2|1031.7|1033.3|1032.1|1033.1|1031.7|0
1649245150000|2022-04-06 11:39:10|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649245160000|2022-04-06 11:39:20|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|0
1649245180000|2022-04-06 11:39:40|1033.3|1031.8|1032.6|1032|1033.3|1032|1032.6|1031.8|0
1649245190000|2022-04-06 11:39:50|1032.9|1031.9|1033.2|1031.7|1033.3|1032.1|1032.9|1031.7|0
1649245210000|2022-04-06 11:40:10|1033|1032.4|1033|1032.4|1033|1032.4|1033|1032.4|0
1649245220000|2022-04-06 11:40:20|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|0
1649245260000|2022-04-06 11:41:00|1033.2|1032.6|1033.3|1032.3|1034.1|1033.1|1033.2|1032.2|7
1649245270000|2022-04-06 11:41:10|1033.6|1032.1|1033.3|1032.3|1033.7|1032.4|1033.3|1032.1|0
1649245310000|2022-04-06 11:41:50|1033.1|1032.5|1033.3|1032.3|1033.3|1032.5|1033.1|1032.3|0
1649245320000|2022-04-06 11:42:00|1033.1|1032.5|1033.3|1032.3|1033.3|1032.5|1033.1|1032.3|0
1649245330000|2022-04-06 11:42:10|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|0
1649245350000|2022-04-06 11:42:30|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1
1649245370000|2022-04-06 11:42:50|1033.6|1032.6|1033.8|1032.3|1033.8|1032.6|1033.6|1032.3|0
1649245380000|2022-04-06 11:43:00|1033.1|1032.5|1033.2|1031.7|1033.3|1032.5|1033.1|1031.7|1
1649245390000|2022-04-06 11:43:10|1033.3|1031.8|1032.6|1031.6|1033.3|1031.8|1032.6|1031.6|0
1649245400000|2022-04-06 11:43:20|1032.5|1031.9|1033.3|1031.8|1033.3|1031.9|1032.5|1031.8|3
1649245430000|2022-04-06 11:43:50|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|0
1649245440000|2022-04-06 11:44:00|1033.1|1032.5|1033.9|1032.4|1033.9|1032.5|1033|1032.4|3
1649245450000|2022-04-06 11:44:10|1033.6|1032.6|1033.8|1032.3|1033.9|1032.6|1033.6|1032.3|1
1649245460000|2022-04-06 11:44:20|1033.4|1032.4|1033.8|1032.3|1033.8|1032.5|1033.4|1032.2|0
1649245470000|2022-04-06 11:44:30|1033.7|1032.2|1034|1032.5|1034|1032.5|1033.7|1032.2|1
1649245490000|2022-04-06 11:44:50|1033.9|1032.4|1034|1032.5|1034|1032.5|1033.9|1032.4|0
1649245500000|2022-04-06 11:45:00|1033.9|1032.4|1034|1032.5|1034|1032.5|1033.9|1032.4|0
1649245510000|2022-04-06 11:45:10|1033.8|1032.3|1033.2|1031.7|1033.8|1032.3|1033.2|1031.7|1
1649245540000|2022-04-06 11:45:40|1032.9|1031.9|1032.6|1031.6|1032.9|1031.9|1032.6|1031.6|1
1649245600000|2022-04-06 11:46:40|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|0
1649245620000|2022-04-06 11:47:00|1032.4|1031.8|1032.6|1031.6|1032.7|1032.1|1032.4|1031.6|3
1649245640000|2022-04-06 11:47:20|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.2|1031.6|1
1649245660000|2022-04-06 11:47:40|1032.2|1031.6|1032.3|1030.8|1032.3|1031.6|1032.1|1030.8|8
1649245670000|2022-04-06 11:47:50|1031.5|1030.9|1032.3|1030.8|1032.3|1030.9|1031.5|1030.8|1
1649245680000|2022-04-06 11:48:00|1031.4|1030.6|1031.2|1030.6|1031.4|1030.6|1031.2|1030.6|43
1649245690000|2022-04-06 11:48:10|1031.9|1030.9|1031.6|1031|1031.9|1031|1031.6|1030.8|7
1649245720000|2022-04-06 11:48:40|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|0
1649245750000|2022-04-06 11:49:10|1031.6|1030.6|1031.3|1030.7|1031.6|1030.7|1031.3|1030.6|1
1649245760000|2022-04-06 11:49:20|1031.6|1030.6|1032|1030.5|1032.1|1030.6|1031.6|1030.5|4
1649245770000|2022-04-06 11:49:30|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|11
1649245780000|2022-04-06 11:49:40|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|0
1649245800000|2022-04-06 11:50:00|1031.3|1030.3|1031.4|1030.4|1031.4|1030.4|1031.3|1030.3|5
1649245820000|2022-04-06 11:50:20|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|20
1649245830000|2022-04-06 11:50:30|1031.5||1031.5||1031.5||1031.5||1
1649245860000|2022-04-06 11:51:00|||||||||2
1649245870000|2022-04-06 11:51:10|1031.2|1030.6|1031.5|1030.5|1031.5|1030.6|1031.2|1030.5|1
1649245890000|2022-04-06 11:51:30|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|3
1649245930000|2022-04-06 11:52:10|1031.8|1030.3|1031.5|1030.5|1031.8|1030.5|1031.5|1030.3|0
1649245940000|2022-04-06 11:52:20|1031.2|1030.6|1030.3|1028.8|1031.2|1030.6|1030.3|1028.8|12
1649245950000|2022-04-06 11:52:30|1029.3|1028.3|1029.1|1028.5|1029.3|1028.5|1029|1028.3|9
1649245960000|2022-04-06 11:52:40|1029.5|1028.4|1029.3|1027.8|1029.5|1028.4|1029.3|1027.8|5
1649245970000|2022-04-06 11:52:50|1028.9|1027.9|1028.6|1027.6|1028.9|1027.9|1028.6|1027.6|2
1649245980000|2022-04-06 11:53:00|1028.8|1027.3|1027.6|1026.1|1028.8|1027.5|1027.6|1026.1|4
1649245990000|2022-04-06 11:53:10|1027.2|1026.2|1028.6|1027.1|1028.6|1027.1|1027.1|1025.6|12
1649246000000|2022-04-06 11:53:20|1028.5|1027|1027.6|1026.1|1028.5|1027.6|1027.4|1026.1|3
1649246010000|2022-04-06 11:53:30|1028|1026.5|1027.8|1026.3|1028|1026.5|1027|1026.2|1
1649246030000|2022-04-06 11:53:50|1027.6|1026.6|1027.9|1026.9|1027.9|1026.9|1027.6|1026.3|1
1649246040000|2022-04-06 11:54:00|1028.1|1026.6|1027.8|1026.3|1028.1|1026.8|1027.7|1026.3|7
1649246050000|2022-04-06 11:54:10|1027.6|1026.6|1027.7|1026.7|1027.9|1026.7|1027.6|1026.4|0
1649246060000|2022-04-06 11:54:20|1027.9|1026.4|1027.8|1026.3|1027.9|1026.4|1027.8|1026.3|0
1649246080000|2022-04-06 11:54:40|1027.5|1026.5|1028.2|1027.2|1028.2|1027.5|1027.3|1026.5|3
1649246090000|2022-04-06 11:54:50|1028.4|1026.9|1028.3|1026.8|1028.4|1026.9|1028.3|1026.8|50
1649246100000|2022-04-06 11:55:00|||||||||50
1649246110000|2022-04-06 11:55:10|1028|1027|1027.5|1026.5|1028|1027|1027.5|1026.3|1
1649246120000|2022-04-06 11:55:20|1027.1|1026.1|1026.6|1025.6|1027.1|1026.1|1026.4|1025.6|7
1649246130000|2022-04-06 11:55:30|1026.7|1025.7|1026.1|1025.5|1026.7|1025.8|1026.1|1025.5|1
1649246140000|2022-04-06 11:55:40|1026|1025.4|1026|1025|1026.2|1025.4|1025.9|1024.6|18
1649246170000|2022-04-06 11:56:10|1025.7|1025.1|1025.8|1025.2|1025.8|1025.2|1025.7|1025.1|0
1649246180000|2022-04-06 11:56:20|1025.9|1025.3|1027.3|1025.8|1027.3|1025.8|1025.9|1025.3|10
1649246200000|2022-04-06 11:56:40|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1
1649246210000|2022-04-06 11:56:50|1027.3|1025.8|1027.4|1025.9|1027.4|1025.9|1027.3|1025.8|0
1649246220000|2022-04-06 11:57:00|1027.3|1025.8|1026.9|1026.3|1027.3|1026.3|1026.9|1025.8|1
1649246230000|2022-04-06 11:57:10|1027|1026.4|1027.7|1026.2|1027.8|1026.8|1027|1026.2|1
1649246240000|2022-04-06 11:57:20|1027.5|1026.5|1027.6|1026.6|1027.6|1026.6|1027.5|1026.5|1
1649246250000|2022-04-06 11:57:30|1027.5|1026.9|1028.1|1027.5|1028.1|1027.5|1027.5|1026.9|1
1649246260000|2022-04-06 11:57:40|1028.2|1027.6|1028.7|1027.2|1028.9|1027.6|1028.2|1027.2|3
1649246270000|2022-04-06 11:57:50|1028.6|1028|1028.3|1027.3|1028.6|1028|1028.3|1027.3|3
1649246280000|2022-04-06 11:58:00|1028.5|1027.9|1028.7|1027.2|1028.7|1027.9|1028.5|1027.2|0
1649246290000|2022-04-06 11:58:10|1028.4|1026.9|1028.3|1026.8|1028.4|1026.9|1028.3|1026.8|7
1649246300000|2022-04-06 11:58:20|1028.5|1027|1028.9|1027.4|1028.9|1027.4|1028.5|1027|8
1649246310000|2022-04-06 11:58:30|1029|1027.5|1029.2|1027.7|1029.2|1027.7|1029|1027.5|0
1649246340000|2022-04-06 11:59:00|1029.4|1028.8|1029|1027.5|1029.4|1028.8|1029|1027.5|21
1649246350000|2022-04-06 11:59:10|1029.1|1027.6|1028.9|1027.9|1029.2|1027.9|1028.9|1027.6|0
1649246360000|2022-04-06 11:59:20|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649246370000|2022-04-06 11:59:30|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|0
1649246380000|2022-04-06 11:59:40|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1649246390000|2022-04-06 11:59:50|1028.5|1027.9|1028.4|1027.8|1028.5|1027.9|1028.4|1027.8|0
1649246400000|2022-04-06 12:00:00|1028.9|1027.4|1028.8|1027.3|1029|1027.5|1028.8|1027.3|2
1649246440000|2022-04-06 12:00:40|1028.2|1027.6|1028|1027|1028.3|1027.6|1028|1026.8|1
1649246450000|2022-04-06 12:00:50|1027.9|1026.9|1029.1|1027.6|1029.1|1027.7|1027.9|1026.9|3
1649246460000|2022-04-06 12:01:00|||||||||1
1649246470000|2022-04-06 12:01:10|1029.2|1027.7|1029.3|1027.8|1029.3|1027.8|1029.2|1027.7|0
1649246480000|2022-04-06 12:01:20|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|2
1649246490000|2022-04-06 12:01:30|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|0
1649246500000|2022-04-06 12:01:40|1029|1028|1029|1028|1029|1028|1029|1028|1
1649246510000|2022-04-06 12:01:50|1029.1|1028.1|1029.1|1027.6|1029.1|1028.1|1029.1|1027.6|1
1649246550000|2022-04-06 12:02:30|1028.8|1027.8|1029.1|1028.1|1029.3|1028.1|1028.8|1027.6|2
1649246580000|2022-04-06 12:03:00|1029.3|1027.8|1029.3|1027.8|1029.3|1028.2|1028.9|1027.8|5
1649246600000|2022-04-06 12:03:20|1029|1027.5|1029.1|1027.6|1029.1|1027.6|1029|1027.5|1
1649246610000|2022-04-06 12:03:30|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|0
1649246620000|2022-04-06 12:03:40|1028.9|1028.3|1028.9|1028.3|1028.9|1028.3|1028.9|1028.3|0
1649246630000|2022-04-06 12:03:50|1029.1|1028.1|1028.9|1027.9|1029.1|1028.1|1028.9|1027.9|0
1649246640000|2022-04-06 12:04:00|1029.1|1027.6|1028.8|1027.8|1029.1|1027.8|1028.8|1027.6|0
1649246650000|2022-04-06 12:04:10|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1649246660000|2022-04-06 12:04:20|1028.5|1027.9|1029.6|1028.1|1029.7|1028.2|1028.5|1027.9|4
1649246670000|2022-04-06 12:04:30|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649246680000|2022-04-06 12:04:40|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|0
1649246700000|2022-04-06 12:05:00|1029.7|1028.2|1029.7|1028.2|1029.7|1028.5|1029.5|1028.1|6
1649246740000|2022-04-06 12:05:40|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1
1649246750000|2022-04-06 12:05:50|1030|1029|1030.4|1029.8|1030.8|1029.8|1030|1028.8|18
1649246760000|2022-04-06 12:06:00|1030.7|1030.1|1031.9|1030.9|1031.9|1030.9|1030.7|1030.1|4
1649246780000|2022-04-06 12:06:20|1032.2|1031.3|1031.3|1029.8|1032.2|1031.3|1031|1029.5|6
1649246830000|2022-04-06 12:07:10|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031|1029.5|3
1649246850000|2022-04-06 12:07:30|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1
1649246960000|2022-04-06 12:09:20|1030.9|1029.9|1030.6|1030|1030.9|1030|1030.6|1029.9|0
1649246970000|2022-04-06 12:09:30|1030.7|1030.1|1030.6|1030|1030.7|1030.1|1030.6|1030|0
1649246990000|2022-04-06 12:09:50|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|0
1649247000000|2022-04-06 12:10:00|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|2
1649247010000|2022-04-06 12:10:10|1031.3|1030.3|1031.1|1030.5|1031.3|1030.5|1031.1|1030.3|1
1649247030000|2022-04-06 12:10:30||1030.1||1030.1||1030.1||1030.1|0
1649247040000|2022-04-06 12:10:40|1031.2|1029.7|1031.3|1029.8|1031.3|1029.8|1031.2|1029.7|0
1649247050000|2022-04-06 12:10:50|1031.2|1030.2|1031.3|1029.8|1031.3|1030.2|1031.2|1029.8|5
1649247080000|2022-04-06 12:11:20|1031|1029.5|1030.2|1029.2|1031|1029.5|1030.2|1029.2|9
1649247100000|2022-04-06 12:11:40|1030.1|1029.1|1030.1|1029.1|1030.3|1029.3|1030.1|1029.1|0
1649247140000|2022-04-06 12:12:20|1030.2|1029.2|1030.2|1029.2|1030.2|1029.3|1029.9|1029.2|1
1649247150000|2022-04-06 12:12:30|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|0
1649247160000|2022-04-06 12:12:40|||||||||1
1649247170000|2022-04-06 12:12:50|1030.2|1029.2|1029.9|1028.4|1030.3|1029.3|1029.8|1028.3|13
1649247200000|2022-04-06 12:13:20|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.2|1028.5|0
1649247210000|2022-04-06 12:13:30|1029.3|1028.7|1029.2|1028.6|1029.3|1028.7|1029.2|1028.6|1
1649247220000|2022-04-06 12:13:40|1029.1|1028.5|1028.8|1027.3|1029.1|1028.5|1028.8|1027.3|4
1649247230000|2022-04-06 12:13:50|1028.6|1027.6|1028.2|1027.2|1028.6|1027.6|1028.1|1027.1|11
1649247240000|2022-04-06 12:14:00|1028.4|1026.9|1028.4|1027.8|1028.4|1027.8|1028.1|1026.9|1
1649247250000|2022-04-06 12:14:10|||||||||1
1649247260000|2022-04-06 12:14:20|1028.5|1027.9|1029.6|1028.6|1029.6|1028.6|1028.5|1027.9|4
1649247270000|2022-04-06 12:14:30|1029.3|1027.8|1030.8|1029.3|1030.8|1029.3|1029.3|1027.8|5
1649247280000|2022-04-06 12:14:40|1030.9|1029.4|1031|1029.5|1031|1029.9|1030.8|1029.3|0
1649247290000|2022-04-06 12:14:50|1030.9|1029.4|1030.6|1029.1|1030.9|1029.4|1030.2|1028.7|1
1649247300000|2022-04-06 12:15:00|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1649247330000|2022-04-06 12:15:30|1030.3|1029.3|1030.5|1029.5|1030.5|1029.5|1030.3|1029.3|2
1649247340000|2022-04-06 12:15:40|1030.6|1029.6|1030.5|1029.5|1030.8|1029.6|1030.5|1029.3|1
1649247350000|2022-04-06 12:15:50|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|0
1649247360000|2022-04-06 12:16:00|1030.5|1029.9|1030.1|1029.1|1030.5|1029.9|1030.1|1029.1|2
1649247370000|2022-04-06 12:16:10|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1
1649247380000|2022-04-06 12:16:20|1030.5|1029|1030.5|1029.5|1030.5|1029.5|1030.5|1029|7
1649247390000|2022-04-06 12:16:30|1030.7|1029.2|1030.6|1029.1|1030.7|1029.2|1030.6|1029.1|0
1649247400000|2022-04-06 12:16:40|1030.5|1029|1030.1|1029.1|1030.5|1029.1|1030.1|1029|5
1649247410000|2022-04-06 12:16:50|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|1030.2|1029.2|0
1649247420000|2022-04-06 12:17:00|1030.1|1029.5|1030.2|1029.2|1030.2|1029.5|1030.1|1029.2|0
1649247440000|2022-04-06 12:17:20|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1
1649247480000|2022-04-06 12:18:00|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1649247500000|2022-04-06 12:18:20|1030.4|1028.9|1030.3|1028.8|1030.4|1028.9|1030.3|1028.8|5
1649247510000|2022-04-06 12:18:30|1030.1|1029.1|1030.4|1028.9|1030.4|1029.1|1030.1|1028.8|1
1649247520000|2022-04-06 12:18:40|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1030.1|1028.6|1
1649247540000|2022-04-06 12:19:00|1029.8|1028.8|1030.1|1029.1|1030.1|1029.1|1029.7|1028.7|2
1649247550000|2022-04-06 12:19:10||1029.5||1029.5||1029.5||1029.5|0
1649247560000|2022-04-06 12:19:20|1030.3|1029.7|1030.4|1028.9|1030.4|1029.7|1030.3|1028.9|1
1649247570000|2022-04-06 12:19:30|1030.2|1028.7|1030.1|1028.6|1030.2|1028.7|1030.1|1028.6|0
1649247590000|2022-04-06 12:19:50|1029.8|1028.8|1029.7|1028.7|1030|1028.8|1029.7|1028.5|0
1649247620000|2022-04-06 12:20:20|1029.5|1028.9|1030.4|1028.9|1030.4|1028.9|1029.5|1028.6|2
1649247640000|2022-04-06 12:20:40|1031.2|1030.2|1031.4|1030.8|1031.4|1030.8|1031.2|1030.2|2
1649247660000|2022-04-06 12:21:00|1032.1|1031.1|1032.3|1031.3|1032.3|1031.3|1031.9|1031.1|3
1649247680000|2022-04-06 12:21:20|1032.1|1031.5|1031.6|1030.1|1032.3|1031.5|1031.6|1030.1|2
1649247690000|2022-04-06 12:21:30|1031.7|1030.2|1031.7|1030.2|1031.7|1030.2|1031.7|1030.2|2
1649247700000|2022-04-06 12:21:40|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|0
1649247710000|2022-04-06 12:21:50|1032|1030.5|1032.1|1030.6|1032.1|1030.6|1032|1030.5|0
1649247720000|2022-04-06 12:22:00|1032.4|1031.1|1032.4|1030.9|1032.4|1031.1|1032.4|1030.9|0
1649247730000|2022-04-06 12:22:10|1033|1031.5|1033.1|1031.6|1033.1|1031.6|1033|1031.5|2
1649247740000|2022-04-06 12:22:20|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649247750000|2022-04-06 12:22:30|1033.1|1032.1|1033.2|1032.2|1033.4|1032.2|1033.1|1031.9|0
1649247760000|2022-04-06 12:22:40|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|0
1649247780000|2022-04-06 12:23:00|1033.2|1032.6|1032.5|1031.5|1033.3|1032.6|1032.5|1031.2|1
1649247790000|2022-04-06 12:23:10|1032.8|1031.3|1032.6|1031.6|1032.8|1031.6|1032.5|1031.3|0
1649247810000|2022-04-06 12:23:30|1032.8|1031.3|1032.6|1031.6|1032.8|1031.6|1032.6|1031.2|0
1649247840000|2022-04-06 12:24:00|1033|1031.5|1033.2|1031.7|1033.2|1031.7|1033|1031.5|5
1649247850000|2022-04-06 12:24:10|1033.1|1032.1|1033.3|1032.3|1033.3|1032.3|1033.1|1032.1|0
1649247860000|2022-04-06 12:24:20|||||||||1
1649247880000|2022-04-06 12:24:40|1032.8|1032.2|1033|1032.4|1033|1032.4|1032.8|1032.2|0
1649247900000|2022-04-06 12:25:00|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|1
1649247910000|2022-04-06 12:25:10|1033|1032.4|1033.3|1032.3|1033.3|1032.4|1033|1032.3|2
1649247920000|2022-04-06 12:25:20|1033.1|1032.5|1033.7|1033.1|1033.7|1033.1|1033.1|1032.5|1
1649247930000|2022-04-06 12:25:30|1033.6|1033|1033.7|1033.1|1033.7|1033.1|1033.6|1033|0
1649247950000|2022-04-06 12:25:50|1033.9|1033.3|1033.5|1032.9|1033.9|1033.3|1033.5|1032.9|3
1649247960000|2022-04-06 12:26:00|1033.4|1032.8|1033.4|1032.4|1033.6|1032.8|1033.4|1032.4|8
1649248000000|2022-04-06 12:26:40|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|0
1649248010000|2022-04-06 12:26:50|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|1
1649248020000|2022-04-06 12:27:00|1033.4|1031.9|1033.2|1031.7|1033.4|1031.9|1033.2|1031.7|3
1649248030000|2022-04-06 12:27:10|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|1032.8|1031.8|0
1649248060000|2022-04-06 12:27:40|1032.7|1031.7|1032.5|1031.9|1032.7|1032|1032.5|1031.7|0
1649248070000|2022-04-06 12:27:50|1032.7|1032.1|1033.2|1032.2|1033.2|1032.3|1032.7|1032.1|4
1649248100000|2022-04-06 12:28:20|1033.1|1032.5|1033.4|1032.8|1033.4|1032.8|1033.1|1032.5|1
1649248110000|2022-04-06 12:28:30|1033.5|1032.9|1034.1|1032.6|1034.1|1033.3|1033.5|1032.5|2
1649248120000|2022-04-06 12:28:40|1033.8|1032.8|1033.7|1032.7|1033.8|1032.8|1033.4|1032.6|0
1649248130000|2022-04-06 12:28:50|1033.8|1032.8|1033.8|1032.8|1033.8|1032.8|1033.8|1032.8|0
1649248140000|2022-04-06 12:29:00|1033.9|1032.9|1033.9|1032.9|1034|1033.2|1033.8|1032.9|1
1649248150000|2022-04-06 12:29:10|1033.7|1033.1|1035.3|1033.8|1035.3|1033.8|1033.7|1033.1|4
1649248160000|2022-04-06 12:29:20|1035|1034.4|1037.2|1036.2|1037.2|1036.4|1035|1034.3|3
1649248170000|2022-04-06 12:29:30|1037.4|1035.9|1036.6|1035.1|1037.4|1036.2|1036.6|1035.1|1
1649248180000|2022-04-06 12:29:40|1035.8|1035.2|1036.3|1034.8|1036.3|1035.2|1035.8|1034.3|4
1649248190000|2022-04-06 12:29:50|1036.1|1035.1|1036.3|1034.8|1036.4|1035.1|1036.1|1034.8|0
1649248200000|2022-04-06 12:30:00|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|11
1649248210000|2022-04-06 12:30:10|||||||||1
1649248230000|2022-04-06 12:30:30|1036|1035.3|1035.9|1034.4|1036.4|1035.4|1035.8|1034.4|7
1649248240000|2022-04-06 12:30:40|1035.6|1034.6|1035.7|1034.2|1035.7|1034.6|1035.6|1034.2|0
1649248250000|2022-04-06 12:30:50|1035.6|1034.1|1036.1|1034.6|1036.1|1034.6|1035.2|1034.1|3
1649248260000|2022-04-06 12:31:00|1036|1034.5|1035.6|1034.1|1036|1034.5|1035.6|1034.1|0
1649248290000|2022-04-06 12:31:30|1035.7|1034.2|1035.6|1034.1|1035.7|1034.2|1035.6|1034.1|2
1649248320000|2022-04-06 12:32:00|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|2
1649248330000|2022-04-06 12:32:10|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1
1649248370000|2022-04-06 12:32:50|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649248380000|2022-04-06 12:33:00|1035.3|1033.8|1035.2|1033.7|1035.5|1034|1035.2|1033.7|2
1649248400000|2022-04-06 12:33:20|1035.1|1033.6|1034.8|1033.3|1035.1|1033.6|1034.8|1033.3|5
1649248410000|2022-04-06 12:33:30|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|0
1649248430000|2022-04-06 12:33:50|1034.3|1033.3|1034.3|1033.3|1034.3|1033.3|1034.3|1033.3|0
1649248440000|2022-04-06 12:34:00|1034.1|1033.5|1033.8|1032.3|1034.1|1033.5|1033.8|1032.3|2
1649248450000|2022-04-06 12:34:10|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1
1649248460000|2022-04-06 12:34:20|1033.2|1032.6|1033.3|1032.7|1033.3|1032.7|1033.2|1032.6|0
1649248470000|2022-04-06 12:34:30|1034.3|1032.8|1035.6|1034.1|1035.6|1034.1|1034.3|1032.8|6
1649248480000|2022-04-06 12:34:40|1035.3|1034.3|1035.2|1033.7|1035.3|1034.7|1035.2|1033.7|13
1649248490000|2022-04-06 12:34:50|1035.1|1033.6|1035.2|1033.7|1035.3|1033.8|1034.4|1033.5|0
1649248510000|2022-04-06 12:35:10|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|0
1649248520000|2022-04-06 12:35:20|||||||||1
1649248540000|2022-04-06 12:35:40|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1
1649248560000|2022-04-06 12:36:00|||||||||1
1649248570000|2022-04-06 12:36:10||1033.1||1033.1||1033.1||1033.1|0
1649248580000|2022-04-06 12:36:20|1034.5|1033|1034.6|1033.1|1034.6|1033.1|1034.5|1033|0
1649248640000|2022-04-06 12:37:20|1034.8|1033.3|1034.6|1033.1|1034.8|1033.3|1034.6|1033.1|1
1649248650000|2022-04-06 12:37:30|1034.5|1033|1035.3|1033.8|1035.3|1033.8|1034.5|1033|2
1649248660000|2022-04-06 12:37:40|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649248690000|2022-04-06 12:38:10|1035.3|1033.8|1036.4|1034.9|1036.4|1034.9|1035|1033.8|1
1649248700000|2022-04-06 12:38:20|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|0
1649248710000|2022-04-06 12:38:30|1036.5|1035|1036.5|1035|1036.5|1035|1036.4|1034.9|0
1649248720000|2022-04-06 12:38:40|1036.4|1034.9|1035.9|1034.9|1036.4|1034.9|1035.8|1034.8|0
1649248730000|2022-04-06 12:38:50|1035.5||1036.4||1036.4||1035.5||1
1649248740000|2022-04-06 12:39:00|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|0
1649248760000|2022-04-06 12:39:20|1036.4|1035.8|1037.5|1036|1037.5|1036|1036.4|1035.5|2
1649248770000|2022-04-06 12:39:30|1037.7|1036.2|1038|1036.5|1038.1|1036.6|1037.7|1036.2|2
1649248780000|2022-04-06 12:39:40|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|0
1649248800000|2022-04-06 12:40:00|1037.9|1037.3|1037.6|1036.1|1037.9|1037.3|1037.6|1036.1|12
1649248810000|2022-04-06 12:40:10|1037.1||1037.1||1037.1||1037.1||0
1649248820000|2022-04-06 12:40:20|1037.5|1036.5|1037.7|1036.2|1037.7|1036.6|1037.5|1036.2|1
1649248830000|2022-04-06 12:40:30|1037.6|1036.1|1037.5|1036|1037.6|1036.1|1037.5|1036|0
1649248840000|2022-04-06 12:40:40|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|0
1649248860000|2022-04-06 12:41:00|1036.9|1036.3|1037.4|1035.9|1037.4|1036.3|1036.8|1035.9|1
1649248880000|2022-04-06 12:41:20|1037.1|1036.5|1037.2|1036.2|1037.2|1036.6|1037.1|1036.2|0
1649248890000|2022-04-06 12:41:30|1037.3|1036.3|1037.1|1036.1|1037.5|1036.3|1037.1|1036|0
1649248920000|2022-04-06 12:42:00|1037.8|1036.3|1038.3|1036.8|1038.3|1036.9|1037.8|1036.3|0
1649248930000|2022-04-06 12:42:10|1037.6|1037|1038.3|1036.8|1038.3|1037|1037.6|1036.8|0
1649248940000|2022-04-06 12:42:20|1038|1037|1037.6|1036.1|1038|1037|1037.6|1036.1|2
1649248950000|2022-04-06 12:42:30|1037.7|1036.2|1037.8|1036.3|1037.8|1036.3|1037.7|1036.2|0
1649248960000|2022-04-06 12:42:40|1037.2|1036.6|1037.9|1036.4|1037.9|1036.6|1037.2|1036.4|1
1649248980000|2022-04-06 12:43:00|1038|1036.5|1038|1036.5|1038|1036.5|1038|1036.5|0
1649248990000|2022-04-06 12:43:10|1037.9|1036.4|1037.8|1036.3|1038|1036.5|1037.8|1036.3|0
1649249000000|2022-04-06 12:43:20|1037.9|1036.4|1037.7|1036.2|1037.9|1036.4|1037.7|1036.2|0
1649249030000|2022-04-06 12:43:50|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|0
1649249040000|2022-04-06 12:44:00|1037.7|1036.2|1037.7|1036.2|1037.7|1036.2|1037.6|1036.1|0
1649249050000|2022-04-06 12:44:10|1037.9|1036.4|1037.9|1036.9|1038.1|1036.9|1037.9|1036.4|0
1649249060000|2022-04-06 12:44:20|1038.2|1037.2|1038.7|1037.2|1038.7|1037.2|1038.2|1037.2|2
1649249080000|2022-04-06 12:44:40|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|2
1649249090000|2022-04-06 12:44:50|1038.3|1037.3|1038.4|1037.8|1038.4|1037.8|1038.3|1037.3|3
1649251800000|2022-04-06 13:30:00|1037.8|1036.3|1043.2|1041.7|1043.6|1042.1|1036.6|1035.1|95
1649251810000|2022-04-06 13:30:10|1043.1|1041.6|1041.5|1040|1044.3|1043.3|1041.2|1039.7|24
1649251820000|2022-04-06 13:30:20|1041.4|1039.9|1039.1|1038.5|1041.5|1040.8|1039.1|1038|60
1649251830000|2022-04-06 13:30:30|1039.4|1038.8|1041.8|1040.3|1042|1041|1039.4|1038.3|25
1649251840000|2022-04-06 13:30:40|1040.6|1039.6|1040.9|1039.9|1041.1|1040.5|1040.5|1039.6|10
1649251850000|2022-04-06 13:30:50|1041|1040|1037.1|1036.1|1041|1040|1037.1|1036.1|34
1649251860000|2022-04-06 13:31:00|1036.9|1036.5|1037.3|1036.7|1038.2|1037.1|1036.9|1036|22
1649251870000|2022-04-06 13:31:10|1037.5|1036.5|1036.7|1035.7|1037.5|1036.5|1036.6|1035.4|4
1649251880000|2022-04-06 13:31:20|1037.2|1036.2|1038.6|1037.6|1038.7|1037.7|1037.2|1036.2|20
1649251890000|2022-04-06 13:31:30|1038.3|1036.8|1036.2|1035.6|1038.3|1037.1|1035.9|1035.3|71
1649251900000|2022-04-06 13:31:40|1036.1|1035.5|1035.9|1034.9|1036.5|1035.7|1035.6|1034.8|20
1649251910000|2022-04-06 13:31:50|1035.6|1035|1033.6|1033|1035.6|1035|1033.6|1032.8|25
1649251920000|2022-04-06 13:32:00|1033.5|1032.9|1034.9|1034.3|1035.6|1034.6|1033.5|1032.9|64
1649251930000|2022-04-06 13:32:10|1035.4|1034.8|1035|1034.4|1035.4|1034.8|1034.7|1034.1|9
1649251940000|2022-04-06 13:32:20|1035.3|1034.7|1035.3|1034.3|1036|1035.1|1035.3|1034.3|23
1649251950000|2022-04-06 13:32:30|1034.9|1033.9|1033.9|1033.3|1034.9|1033.9|1033.6|1033|27
1649251960000|2022-04-06 13:32:40|1034.1|1033.5|1034|1033|1034.4|1033.6|1034|1033|64
1649251970000|2022-04-06 13:32:50|1033|1032|1032.6|1031.6|1033.2|1032.4|1032.6|1031.4|44
1649251980000|2022-04-06 13:33:00|1032.5|1031.5|1032|1031.4|1033.1|1032.3|1031.5|1030.9|38
1649251990000|2022-04-06 13:33:10|1031.9|1031.3|1031.4|1030.8|1031.9|1031.3|1031.3|1030.6|11
1649252000000|2022-04-06 13:33:20|1031|1030.4|1031.7|1030.7|1032|1031.2|1031|1030.2|16
1649252010000|2022-04-06 13:33:30|1031.6|1030.6|1031.1|1030.1|1031.8|1031.2|1031|1030.1|14
1649252020000|2022-04-06 13:33:40|1030.9|1030.3|1033.9|1033.3|1034|1033.4|1030.9|1030.1|32
1649252030000|2022-04-06 13:33:50|1034.2|1033.6|1034.2|1033.6|1034.7|1034|1034.1|1033.5|9
1649252040000|2022-04-06 13:34:00|1034.7|1033.7|1034.3|1033.7|1034.7|1033.9|1034.2|1033.2|7
1649252050000|2022-04-06 13:34:10|1034.1|1033.5|1034.6|1033.6|1034.6|1033.7|1034|1033.4|6
1649252060000|2022-04-06 13:34:20|1034.9|1033.4|1036.1|1035.1|1036.4|1035.5|1034.6|1033.4|8
1649252070000|2022-04-06 13:34:30|1035.8|1035.2|1036.9|1035.9|1037.1|1036.1|1035.6|1034.6|79
1649252080000|2022-04-06 13:34:40|1036.7|1036.1|1036.8|1035.8|1037.1|1036.3|1036.3|1035.6|14
1649252090000|2022-04-06 13:34:50|1036.7|1035.7|1036.3|1035.3|1036.7|1035.8|1035.7|1034.8|8
1649252100000|2022-04-06 13:35:00|1036.2|1035.6|1037.4|1036.4|1037.4|1036.4|1035.7|1034.7|16
1649252110000|2022-04-06 13:35:10|1037.2|1036.6|1038.2|1037.6|1038.2|1037.6|1037.1|1036.5|6
1649252120000|2022-04-06 13:35:20|1039.4|1038.8|1040.5|1039.9|1041.2|1040.1|1039.4|1038.8|27
1649252130000|2022-04-06 13:35:30|1040.3|1039.5|1040.5|1039.5|1041|1040.3|1040.3|1039.5|8
1649252140000|2022-04-06 13:35:40|1040.2|1039.6|1041.2|1040.6|1041.2|1040.6|1040.1|1039.5|42
1649252150000|2022-04-06 13:35:50|1041|1040.4|1041.2|1040.6|1041.2|1040.6|1040.7|1039.8|6
1649252160000|2022-04-06 13:36:00|1041.4|1040.4|1040|1039.4|1041.4|1040.6|1040|1039.4|14
1649252170000|2022-04-06 13:36:10|1039.9|1039.3|1038.6|1037.6|1040|1039.4|1038.6|1037.6|13
1649252180000|2022-04-06 13:36:20|1038.4|1037.8|1038.6|1037.6|1039.3|1038.4|1038.4|1037.6|4
1649252190000|2022-04-06 13:36:30|1038.4|1037.4|1038.2|1037.6|1038.4|1037.6|1037.9|1037.3|1
1649252200000|2022-04-06 13:36:40|1038.1|1037.5|1038.9|1037.4|1039|1037.9|1037.9|1037.3|9
1649252210000|2022-04-06 13:36:50|1038.7|1037.2|1038.1|1037.5|1038.7|1037.5|1038.1|1037.2|5
1649252220000|2022-04-06 13:37:00|1038.2|1037.6|1039.2|1038.2|1039.8|1038.5|1038.2|1037.4|4
1649252230000|2022-04-06 13:37:10|1038.6|1037.6|1037.1|1036.1|1038.6|1037.6|1037|1036.1|7
1649252240000|2022-04-06 13:37:20|1037.9|1036.9|1037.8|1036.8|1038.1|1037.3|1037.7|1036.5|13
1649252250000|2022-04-06 13:37:30|1037.7|1037.1|1038.9|1037.9|1038.9|1038|1037.6|1036.8|13
1649252260000|2022-04-06 13:37:40|1038.4|1037.8|1037.5|1036.9|1038.4|1037.8|1037.5|1036.6|4
1649252270000|2022-04-06 13:37:50|||||||||1
1649252280000|2022-04-06 13:38:00|1037.1|1036.1|1035.6|1035|1037.1|1036.1|1035.5|1034.9|5
1649252290000|2022-04-06 13:38:10|1035.7|1034.7|1035.7|1034.7|1035.9|1034.9|1035.3|1034.6|4
1649252300000|2022-04-06 13:38:20|1036|1035.4|1036.2|1035.6|1036.2|1035.6|1036|1035.4|29
1649252310000|2022-04-06 13:38:30|1036.4|1035.8|1035.2|1034.6|1036.5|1035.8|1035.2|1034.6|56
1649252320000|2022-04-06 13:38:40|1035.7|1035.1|1035.8|1034.8|1036.6|1035.6|1035.4|1034.6|8
1649252330000|2022-04-06 13:38:50|1035.9|1034.9|1034.2|1033.2|1036|1035|1034|1033.2|10
1649252340000|2022-04-06 13:39:00|1034.1|1033.1|1033|1032.4|1034.4|1033.2|1032.9|1032|13
1649252350000|2022-04-06 13:39:10|1032.9|1032.3|1032.4|1031.8|1032.9|1032.3|1032.4|1031.6|4
1649252360000|2022-04-06 13:39:20|1032.6|1031.6|1033.9|1032.4|1033.9|1032.7|1032.5|1031.5|12
1649252370000|2022-04-06 13:39:30|1033.6|1032.6|1033.9|1032.4|1033.9|1032.6|1033.6|1032.4|9
1649252380000|2022-04-06 13:39:40|1033.8|1032.8|1033|1032.4|1034.1|1032.8|1033|1032.4|8
1649252390000|2022-04-06 13:39:50|1032.9|1032.3|1034.8|1033.3|1034.9|1033.8|1032.8|1032|16
1649252400000|2022-04-06 13:40:00|1034.9|1033.4|1037.6|1036.1|1037.7|1036.3|1034.4|1033.4|20
1649252410000|2022-04-06 13:40:10|1037.2|1036.2|1036.1|1035.1|1037.7|1036.3|1036.1|1034.9|11
1649252420000|2022-04-06 13:40:20|1036|1035|1036.3|1035.3|1036.3|1035.3|1035.7|1034.6|10
1649252430000|2022-04-06 13:40:30|1035.9|1034.4|1035|1034|1036|1034.8|1034.9|1033.9|23
1649252440000|2022-04-06 13:40:40|1034.7|1034.1|1035.1|1034.1|1036.2|1035|1034.7|1034|49
1649252450000|2022-04-06 13:40:50|1034.7|1033.7|1034.8|1033.8|1034.9|1033.8|1034.3|1033.4|2
1649252460000|2022-04-06 13:41:00|1034.7|1033.7|1035.2|1034.2|1036.3|1035.1|1034.4|1033.6|38
1649252470000|2022-04-06 13:41:10|1035.1|1034.1|1035.2|1033.7|1035.3|1034.3|1035.1|1033.7|0
1649252480000|2022-04-06 13:41:20|1036|1034.5|1036.1|1035.1|1036.3|1035.2|1035.8|1034.5|29
1649252490000|2022-04-06 13:41:30|1035.7|1034.9|1035.9|1035.3|1035.9|1035.3|1035.7|1034.9|3
1649252500000|2022-04-06 13:41:40|1036|1035|1034.8|1033.8|1036|1035|1034.8|1033.8|9
1649252510000|2022-04-06 13:41:50|1034.7|1033.7|1034.8|1033.8|1034.8|1033.8|1034.7|1033.7|1
1649252520000|2022-04-06 13:42:00|1035.2|1033.7|1036.2|1035.6|1036.6|1035.6|1035.2|1033.7|29
1649252530000|2022-04-06 13:42:10|1036|1035.4|1035.3|1034.3|1036.2|1035.4|1035.3|1034.3|11
1649252540000|2022-04-06 13:42:20|1035.2|1034.6|1036.1|1034.6|1036.3|1035|1035.2|1034.6|24
1649252550000|2022-04-06 13:42:30|1035.6|1034.3|1035.4|1034.4|1035.6|1034.6|1035.2|1034.3|1
1649252560000|2022-04-06 13:42:40|1035.3|1034.3|1034.6|1033.6|1035.3|1034.4|1034.1|1033|7
1649252570000|2022-04-06 13:42:50|1034.3|1033.7|1034.4|1033.4|1034.6|1033.8|1034.2|1033.4|9
1649252580000|2022-04-06 13:43:00|1034.3|1033.3|1037.6|1036.6|1037.6|1036.6|1034.2|1033.3|17
1649252590000|2022-04-06 13:43:10|1037.8|1036.3|1037.8|1036.8|1037.8|1036.8|1036.7|1035.7|12
1649252600000|2022-04-06 13:43:20|1037.9|1036.9|1038|1037|1038|1037.2|1037.8|1036.9|5
1649252610000|2022-04-06 13:43:30|1037.9|1036.9|1037.8|1036.8|1037.9|1037.3|1037.6|1036.4|6
1649252620000|2022-04-06 13:43:40|1038.6|1038|1039.6|1038.6|1040|1038.9|1038.2|1037.6|8
1649252630000|2022-04-06 13:43:50|1039.4|1038.8|1039.3|1038.3|1039.4|1038.8|1039|1038.2|3
1649252640000|2022-04-06 13:44:00|1039.1|1038.5|1040.4|1039.8|1040.9|1040.3|1039|1038.2|15
1649252650000|2022-04-06 13:44:10|1040.6|1039.6|1039.8|1038.8|1040.8|1039.8|1039.6|1038.8|5
1649252660000|2022-04-06 13:44:20|1039.6|1039|1039.1|1038.1|1039.7|1039.1|1039.1|1037.9|7
1649252670000|2022-04-06 13:44:30|1038.7|1038.6|1040|1039|1040|1039|1038.7|1038.6|1
1649252680000|2022-04-06 13:44:40|1040.1|1039.1|1040.3|1039.3|1040.6|1039.8|1039.8|1039|4
1649252690000|2022-04-06 13:44:50|1040.2|1039.6|1039.9|1039.3|1040.2|1039.6|1039.2|1038.6|7
1649252700000|2022-04-06 13:45:00|1040|1039.4|1040.1|1039.5|1040.2|1039.5|1039.3|1038.3|112
1649252710000|2022-04-06 13:45:10|1039.9|1039.3|1042.2|1041.6|1042.2|1041.6|1039.9|1039.3|139
1649252720000|2022-04-06 13:45:20|1041.8|1041.2|1041.7|1040.2|1042|1041.2|1041.4|1040.2|73
1649252730000|2022-04-06 13:45:30|1041.5|1040.5|1042|1041|1042|1041|1041.5|1040.5|3
1649252740000|2022-04-06 13:45:40|1041.6|1040.6|1041|1040.4|1041.7|1040.6|1041|1040|2
1649252750000|2022-04-06 13:45:50|1040.9|1040.3|1039.6|1038.6|1041.2|1040.4|1039.1|1038.5|9
1649252760000|2022-04-06 13:46:00|1039.4|1038.8|1040.3|1039.7|1040.6|1039.8|1039.3|1038.6|5
1649252770000|2022-04-06 13:46:10|1040.2|1039.6|1040.3|1038.8|1040.5|1039.6|1040.1|1038.8|7
1649252780000|2022-04-06 13:46:20|1040.2|1038.7|1039.4|1038.4|1040.2|1039|1039.3|1038.1|28
1649252790000|2022-04-06 13:46:30|1039.5|1038|1039.5|1038.9|1039.6|1039|1038.8|1038|3
1649252800000|2022-04-06 13:46:40|1039.3|1038.7|1039.1|1038.1|1039.4|1038.7|1039|1037.9|5
1649252810000|2022-04-06 13:46:50|1038.9|1038.3|1038.4|1037.4|1039.1|1038.3|1038.3|1037.3|8
1649252820000|2022-04-06 13:47:00|1038.3|1037.3|1038.6|1037.6|1039|1038.3|1038|1036.7|24
1649252830000|2022-04-06 13:47:10|1038.5|1038|1039.1|1037.6|1039.1|1038.2|1038.3|1036.9|5
1649252840000|2022-04-06 13:47:20|1039.2|1038.6|1040.2|1039.2|1040.6|1039.4|1039.1|1038.2|15
1649252850000|2022-04-06 13:47:30|1040.1|1039.1|1039.6|1038.6|1040.1|1039.3|1039.6|1038.3|9
1649252860000|2022-04-06 13:47:40|1039.1|1038.1|1039.7|1038.7|1039.7|1038.8|1039.1|1038.1|10
1649252870000|2022-04-06 13:47:50|1039.8|1038.8|1039.8|1039.2|1040|1039.2|1039.6|1038.7|2
1649252880000|2022-04-06 13:48:00|1039.9|1039.3|1040|1039|1041|1040|1039.9|1039|26
1649252890000|2022-04-06 13:48:10|1039.9|1038.9|1040|1039.4|1040.1|1039.4|1039.8|1038.9|2
1649252900000|2022-04-06 13:48:20|1039.7|1039.1|1039.3|1038.3|1039.7|1039.1|1039.3|1038.1|6
1649252910000|2022-04-06 13:48:30|1039.1|1038.1|1039|1038|1039.4|1038.1|1038.6|1037.9|4
1649252920000|2022-04-06 13:48:40|1038.7|1038.1|1038.2|1037.6|1038.9|1038.1|1038.2|1037.2|3
1649252930000|2022-04-06 13:48:50|1038.1|1037.1|1040|1039|1040|1039|1038|1036.8|11
1649252940000|2022-04-06 13:49:00|1040.3|1038.8|1039.6|1038.6|1040.5|1039.5|1039.6|1038.6|14
1649252950000|2022-04-06 13:49:10|1039.8|1038.3|1039.5|1038.5|1039.8|1038.5|1039.5|1038.3|12
1649252960000|2022-04-06 13:49:20|1039.8|1038.3|1039.1|1038.1|1039.8|1038.7|1039.1|1038.1|2
1649252970000|2022-04-06 13:49:30|1038.9|1038.3|1039.3|1038.3|1039.3|1038.3|1038.4|1037.2|9
1649252980000|2022-04-06 13:49:40|1038.7|1037.2|1038.6|1037.1|1038.7|1037.2|1038.6|1037.1|5
1649252990000|2022-04-06 13:49:50|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|2
1649253000000|2022-04-06 13:50:00|1038.2|1037.6|1039.2|1038.6|1039.7|1038.9|1038.2|1037.6|4
1649253010000|2022-04-06 13:50:10|1039.1|1038.1|1040.4|1038.9|1040.4|1039.1|1039.1|1038.1|20
1649253020000|2022-04-06 13:50:20||1039.4||1039.4||1039.4||1039.4|0
1649253030000|2022-04-06 13:50:30|1040|1039.2|1040.1|1038.6|1040.2|1039.4|1039.7|1038.6|1
1649253040000|2022-04-06 13:50:40|1039.8|1038.8|1038.9|1038.3|1039.8|1038.8|1038.9|1038.3|2
1649253050000|2022-04-06 13:50:50|1039.1|1038.1|1040.1|1039.5|1040.4|1039.5|1039.1|1038.1|3
1649253060000|2022-04-06 13:51:00|1039.9|1039.1|1040.1|1039.5|1040.1|1039.5|1039.6|1038.6|9
1649253070000|2022-04-06 13:51:10|1040.4|1038.9|1039.7|1039.1|1040.4|1039.1|1039.6|1038.6|7
1649253080000|2022-04-06 13:51:20|1039.8|1039.2|1039.9|1039.3|1040.4|1039.7|1039.8|1038.9|18
1649253090000|2022-04-06 13:51:30|1039.8|1039.2|1039.4|1038.8|1039.8|1039.2|1039.4|1038.8|13
1649253100000|2022-04-06 13:51:40|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|4
1649253110000|2022-04-06 13:51:50|1039.7|1039.1|1040.1|1039.1|1040.3|1039.7|1039.7|1039.1|6
1649253120000|2022-04-06 13:52:00|1039.8|1039.2|1042.5|1041|1042.7|1042.1|1039.6|1039|23
1649253130000|2022-04-06 13:52:10|1042.1|1041.1|1042.4|1041.8|1042.6|1042|1041.9|1041.1|4
1649253140000|2022-04-06 13:52:20|1042.3|1041.7|1043.2|1042.6|1043.2|1042.6|1042.3|1041.6|7
1649253150000|2022-04-06 13:52:30|1043.1|1042.2|1043.1|1042.5|1043.1|1042.5|1043.1|1042.2|5
1649253160000|2022-04-06 13:52:40|1043.6|1043|1044.1|1043.1|1044.2|1043.6|1043.4|1042.7|8
1649253170000|2022-04-06 13:52:50|1044.6|1043.5|1044.9|1043.9|1045.1|1044.1|1044.6|1043.5|13
1649253180000|2022-04-06 13:53:00|1044.7|1044.1|1044.7|1044.1|1044.9|1044.3|1044.1|1042.9|11
1649253190000|2022-04-06 13:53:10|1044.6|1043.7|1044.3|1043.7|1044.7|1044.1|1044.1|1043.3|22
1649253200000|2022-04-06 13:53:20|1044.9|1044.3|1046.2|1045.6|1046.2|1045.6|1044.9|1044.1|20
1649253210000|2022-04-06 13:53:30|1046.3|1045.7|1046.2|1045.6|1046.8|1046.2|1046.1|1045.4|57
1649253220000|2022-04-06 13:53:40|1045.7|1044.7|1046.5|1045.9|1046.6|1046|1045.7|1044.7|3
1649253230000|2022-04-06 13:53:50|1046.3|1045.7|1046.9|1045.9|1046.9|1045.9|1046.2|1045.3|23
1649253240000|2022-04-06 13:54:00|1046.2|1045.6|1047|1046|1047.7|1046.2|1046.1|1045.5|25
1649253250000|2022-04-06 13:54:10|1047.2|1045.7|1046.5|1045.5|1047.3|1046.3|1046.5|1045.5|35
1649253260000|2022-04-06 13:54:20|1046.2|1045.6|1046.3|1045.3|1046.4|1045.6|1045.9|1045.1|7
1649253270000|2022-04-06 13:54:30|1046.2|1045.2|1048|1047.4|1048.2|1047.6|1045.6|1044.4|11
1649253280000|2022-04-06 13:54:40|1047.9|1047.3|1049.2|1047.7|1049.2|1048.4|1047.9|1047.2|9
1649253290000|2022-04-06 13:54:50|1049|1048|1049|1048|1049|1048|1048.1|1047.2|14
1649253300000|2022-04-06 13:55:00|1048.9|1047.9|1049.1|1048.1|1050.1|1049.2|1048.6|1047.4|55
1649253310000|2022-04-06 13:55:10|1049|1048.4|1049.2|1048.6|1049.6|1048.8|1048.6|1047.8|16
1649253320000|2022-04-06 13:55:20|1049.3|1048.7|1050.6|1049.6|1050.6|1049.6|1049.3|1048.7|9
1649253330000|2022-04-06 13:55:30|1050.4|1048.9|1050.3|1049.3|1050.5|1049.5|1050.1|1048.9|5
1649253340000|2022-04-06 13:55:40|1050.2|1049.6|1050.8|1049.8|1050.9|1050.2|1050|1049.1|27
1649253350000|2022-04-06 13:55:50|1050.7|1050.1|1050.5|1049.9|1050.8|1050.2|1050.5|1049.9|103
1649253360000|2022-04-06 13:56:00|1050.3|1049.7|1049.3|1048.7|1051|1050.3|1049.3|1048.7|49
1649253370000|2022-04-06 13:56:10|1049.5|1048.5|1049.7|1049.1|1049.7|1049.1|1049.1|1048.3|5
1649253380000|2022-04-06 13:56:20|1049.9|1048.9|1049.9|1049.3|1049.9|1049.3|1049.7|1048.9|4
1649253390000|2022-04-06 13:56:30|1050.3|1049.5|1050.6|1049.6|1050.9|1050.3|1050.1|1049.5|11
1649253400000|2022-04-06 13:56:40|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|1050.7|1049.7|0
1649253410000|2022-04-06 13:56:50|1050.3|1049.5|1050.3|1049.7|1050.5|1049.7|1050.3|1049.5|2
1649253420000|2022-04-06 13:57:00|1050.6|1049.6|1050.1|1049.5|1050.6|1049.7|1050.1|1049.5|5
1649253430000|2022-04-06 13:57:10|1050.5|1049.9|1051.2|1050.2|1052.6|1051.6|1050.5|1049.9|12
1649253440000|2022-04-06 13:57:20|1051.1|1050.5|1051.6|1050.6|1052|1051.3|1051.1|1050.2|9
1649253450000|2022-04-06 13:57:30|1051.5|1050.5|1051.5|1050.9|1051.5|1050.9|1051.1|1050.3|14
1649253460000|2022-04-06 13:57:40|1051.6|1051|1051.4|1050.4|1051.6|1051|1051.3|1050.4|3
1649253470000|2022-04-06 13:57:50|1051.2|1050.6|1051.3|1050.7|1051.6|1050.7|1051.2|1050.6|2
1649253480000|2022-04-06 13:58:00|1051.5|1050.9|1052.6|1051.6|1052.6|1051.7|1051.5|1050.9|6
1649253490000|2022-04-06 13:58:10|1052.5|1051.9|1052.1|1051.5|1052.5|1051.9|1052.1|1051.5|3
1649253500000|2022-04-06 13:58:20|1051.6|1051|1051.2|1050.2|1051.7|1051|1051.2|1050.2|54
1649253510000|2022-04-06 13:58:30|1051.1|1050.5|1050.9|1049.9|1051.2|1050.5|1050.9|1049.9|6
1649253520000|2022-04-06 13:58:40|1050.6|1050|1050.9|1049.4|1051|1050|1050.5|1049.4|9
1649253530000|2022-04-06 13:58:50|1050.6|1049.6|1050.1|1049.1|1050.9|1049.8|1050|1049|1
1649253540000|2022-04-06 13:59:00|1049.8|1048.8|1049.2|1048.6|1049.8|1048.8|1049.1|1048.5|101
1649253550000|2022-04-06 13:59:10|1049.7|1048.7|1049.4|1048.4|1049.7|1048.9|1049.2|1048.4|8
1649253560000|2022-04-06 13:59:20|1049.5|1048.5|1050.4|1049.8|1050.4|1049.8|1049.2|1048.5|16
1649253570000|2022-04-06 13:59:30|1050.5|1049.9|1049.6|1049|1050.5|1049.9|1049.6|1048.7|6
1649253580000|2022-04-06 13:59:40|1050.1|1049.1|1051.2|1049.7|1051.9|1050.6|1050.1|1049.1|13
1649253590000|2022-04-06 13:59:50|1051.1|1050.1|1053|1052|1053|1052.1|1051.1|1050.1|19
1649253600000|2022-04-06 14:00:00|1052.5|1051.9|1053.9|1053.3|1054|1053.3|1052.4|1051.8|33
1649253610000|2022-04-06 14:00:10|1054.2|1053.2|1055|1054|1055.7|1054.7|1054.2|1052.9|41
1649253620000|2022-04-06 14:00:20|1055.4|1054.4|1055.1|1054.1|1055.6|1055|1054.8|1054.1|23
1649253630000|2022-04-06 14:00:30|1055.3|1054.3|1054.7|1054.1|1055.6|1054.8|1054.7|1054.1|3
1649253640000|2022-04-06 14:00:40|1055.1|1054.5|1055.6|1054.6|1055.6|1054.6|1055.1|1054.4|2
1649253650000|2022-04-06 14:00:50|1055|1055|1055|1054.4|1055.7|1055|1054.9|1054.3|32
1649253660000|2022-04-06 14:01:00|1055.2|1054.6|1055.5|1054.5|1055.6|1054.6|1054.9|1054.2|40
1649253670000|2022-04-06 14:01:10|1055|1054.4|1053.6|1052.6|1055|1054.4|1053.5|1052.6|11
1649253680000|2022-04-06 14:01:20|1053.5|1052.5|1050.9|1049.9|1053.6|1052.6|1050.6|1049.6|65
1649253690000|2022-04-06 14:01:30|1051.6|1050.6|1052|1051|1052|1051.3|1051.2|1050|30
1649253700000|2022-04-06 14:01:40|1051.6|1050.1|1050.9|1050.3|1051.6|1050.3|1050.8|1049.8|10
1649253710000|2022-04-06 14:01:50|1050.8|1050.2|1051.4|1050.8|1051.4|1050.8|1050.5|1049.6|5
1649253720000|2022-04-06 14:02:00|1051.7|1050.2|1050.9|1050.3|1051.8|1050.4|1050.9|1049.8|4
1649253730000|2022-04-06 14:02:10|1051.3|1050.7|1050.8|1050.2|1051.3|1050.7|1050.8|1050.1|10
1649253740000|2022-04-06 14:02:20|1051.1|1050.1|1051.4|1050.4|1051.4|1050.5|1051.1|1050.1|7
1649253750000|2022-04-06 14:02:30|1051.2|1050.6|1051.3|1050.7|1051.5|1050.8|1051.2|1050.4|3
1649253760000|2022-04-06 14:02:40|1051.9|1051.3|1051.6|1051|1052.4|1051.5|1051.6|1051|2
1649253770000|2022-04-06 14:02:50|1051.4|1050.6|1051.4|1050.4|1051.4|1050.6|1051.4|1050.4|5
1649253780000|2022-04-06 14:03:00|1051.2|1050.6|1052.2|1051.6|1052.5|1051.6|1051.1|1050.4|16
1649253790000|2022-04-06 14:03:10|1052.4|1051.4|1051.4|1050.8|1052.4|1051.4|1051.4|1050.6|18
1649253800000|2022-04-06 14:03:20|1051.8|1050.9|1051.6|1050.6|1052|1051.2|1051.6|1050.6|2
1649253810000|2022-04-06 14:03:30|1051.2|1050.5|1052.3|1050.8|1052.3|1051|1051.2|1050.5|15
1649253820000|2022-04-06 14:03:40|1052.1|1051.1|1052.4|1051.4|1052.4|1051.4|1052.1|1051.1|0
1649253830000|2022-04-06 14:03:50|1052.3|1051.7|1052.7|1051.7|1052.9|1051.9|1052.3|1051.7|5
1649253840000|2022-04-06 14:04:00|1052.6|1051.6|1052.8|1051.3|1052.8|1051.6|1051.8|1050.9|2
1649253850000|2022-04-06 14:04:10|1052.6|1051.6|1052.1|1051.1|1052.6|1051.6|1051.6|1050.6|3
1649253860000|2022-04-06 14:04:20|1052|1051.4|1052.6|1051.1|1052.6|1051.5|1051.8|1051|3
1649253870000|2022-04-06 14:04:30||1051.6||1052||1052||1051.6|1
1649253880000|2022-04-06 14:04:40|1052.7|1052.1|1052.9|1051.9|1053.1|1052.5|1052.7|1051.9|2
1649253890000|2022-04-06 14:04:50|1052.7|1052.1|1053.6|1052.6|1054.1|1053.1|1052.7|1051.9|5
1649253900000|2022-04-06 14:05:00|1053.9|1053|1053.1|1052.5|1054.1|1053.2|1053.1|1052.3|4
1649253910000|2022-04-06 14:05:10|1053.8|1052.3|1053.8|1052.3|1053.8|1052.6|1053.6|1052.3|0
1649253920000|2022-04-06 14:05:20|1053.6|1052.6|1054.2|1053.6|1054.3|1053.6|1053.2|1052.4|4
1649253930000|2022-04-06 14:05:30|1054.5|1053.5|1055.5|1054.9|1055.5|1054.9|1054.3|1053.5|7
1649253940000|2022-04-06 14:05:40|1055.9|1055.3|1056.3|1054.8|1056.3|1055.4|1055.6|1054.8|22
1649253950000|2022-04-06 14:05:50|1056|1055|1054.9|1054.3|1056.1|1055|1054.6|1053.9|1
1649253960000|2022-04-06 14:06:00|1055.1|1054.1|1056|1055.4|1056.1|1055.5|1054.6|1054|8
1649253970000|2022-04-06 14:06:10|1056.2|1055.2|1055.6|1054.6|1056.2|1055.2|1055.3|1054.5|3
1649253980000|2022-04-06 14:06:20|1055.7|1054.7|1055.7|1054.7|1055.7|1055|1055.6|1054.7|5
1649253990000|2022-04-06 14:06:30|1055.4|1054.8|1055|1054|1055.4|1054.8|1054.7|1053.8|6
1649254000000|2022-04-06 14:06:40|1054.6|1054.1|1054.5|1053.5|1054.7|1054.1|1054.2|1053.5|4
1649254010000|2022-04-06 14:06:50|1052.9|1051.9|1053|1052.4|1053.3|1052.4|1052.4|1051.4|16
1649254020000|2022-04-06 14:07:00|1052.8|1052.2|1053|1052|1053|1052.2|1052.1|1051.4|4
1649254030000|2022-04-06 14:07:10|1053.2|1052.6|1051|1050|1053.4|1052.6|1051|1050|9
1649254040000|2022-04-06 14:07:20|1051.4|1050.4|1051.4|1049.9|1051.4|1050.4|1051.4|1049.9|22
1649254050000|2022-04-06 14:07:30|1051.3|1049.8|1050.7|1049.7|1051.3|1050|1050.4|1049.6|2
1649254060000|2022-04-06 14:07:40|1050.2|1049.2|1050.6|1049.1|1050.6|1049.2|1050.2|1049.1|2
1649254070000|2022-04-06 14:07:50|1050.3|1049.3|1050.2|1049.2|1050.3|1049.3|1049.7|1048.7|1
1649254080000|2022-04-06 14:08:00|1050.7|1049.7|1050|1049.4|1050.8|1050|1050|1049.2|5
1649254090000|2022-04-06 14:08:10|1050.1|1049.5|1050.3|1049.3|1050.3|1049.5|1050.1|1049.2|2
1649254100000|2022-04-06 14:08:20|1050.5|1049.9|1051.1|1050.1|1051.1|1050.3|1050.5|1049.9|5
1649254110000|2022-04-06 14:08:30|1051|1050|1051.3|1050.3|1051.3|1050.3|1050.9|1049.6|11
1649254120000|2022-04-06 14:08:40|1051.2|1050.2|1051.2|1050.2|1051.3|1050.5|1051.1|1050.2|2
1649254130000|2022-04-06 14:08:50|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|6
1649254140000|2022-04-06 14:09:00|1050.8|1050.2|1051.1|1050.1|1051.1|1050.3|1050.6|1050|7
1649254150000|2022-04-06 14:09:10|1051.3|1050.7|1051.5|1050.5|1051.5|1050.7|1051.1|1050.5|3
1649254160000|2022-04-06 14:09:20|1051.1|1050.1|1051.2|1050.2|1051.6|1050.5|1051.1|1050.1|3
1649254170000|2022-04-06 14:09:30|1051.1|1050.1|1050.9|1050.3|1051.3|1050.6|1050.9|1050.1|2
1649254180000|2022-04-06 14:09:40|1050.8|1050.2|1051.6|1050.1|1051.6|1050.2|1050.6|1049.8|3
1649254190000|2022-04-06 14:09:50|1051.3|1050.7|1051.6|1050.1|1051.6|1050.7|1051.3|1050.1|1
1649254200000|2022-04-06 14:10:00|1051.3|1050.7|1051.3|1050.7|1051.7|1050.9|1051.3|1050.6|1
1649254210000|2022-04-06 14:10:10|1051.4|1050.4|1051.8|1051.2|1052|1051.2|1051.2|1050.2|10
1649254220000|2022-04-06 14:10:20|1052|1051|1051.9|1050.9|1052|1051|1051.9|1050.9|6
1649254230000|2022-04-06 14:10:30|1051.3|1050.7|1051.5|1050.5|1051.5|1050.7|1051.3|1050.5|2
1649254240000|2022-04-06 14:10:40|1051.3|1050.7|1051.5|1050.9|1051.6|1051|1051.1|1050.2|4
1649254250000|2022-04-06 14:10:50|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.1|1050|1
1649254260000|2022-04-06 14:11:00|1051.9|1050.9|1051.6|1051|1052|1051.2|1051.6|1050.9|2
1649254270000|2022-04-06 14:11:10|1052.5|1051.5|1052.5|1051.5|1052.5|1051.5|1052.4|1051.4|5
1649254280000|2022-04-06 14:11:20|1052.6|1051.6|1052.1|1051.5|1052.6|1051.6|1052.1|1051.1|5
1649254290000|2022-04-06 14:11:30|1051.9|1050.6|1051.7|1051.1|1051.9|1051.1|1051.7|1050.6|3
1649254300000|2022-04-06 14:11:40|1051.8|1051.2|1052.7|1051.7|1052.7|1052|1051.7|1050.9|6
1649254310000|2022-04-06 14:11:50|1052.6|1051.6|1052.6|1052|1052.7|1052|1052.6|1051.6|1
1649254320000|2022-04-06 14:12:00|1054|1053|1054.6|1054|1054.8|1054.1|1054|1053|12
1649254330000|2022-04-06 14:12:10|1054.7|1054.1|1054.5|1053.9|1054.7|1054.1|1054.5|1053.9|5
1649254340000|2022-04-06 14:12:20|1054.4|1053.8|1054.3|1053.3|1054.4|1053.8|1054.1|1053.2|5
1649254350000|2022-04-06 14:12:30|1054.1|1053.5|1055|1054|1055.1|1054.5|1054.1|1053.5|9
1649254360000|2022-04-06 14:12:40|1054.8|1054.2|1055|1054.4|1055|1054.4|1054.8|1054.2|0
1649254370000|2022-04-06 14:12:50|1054.9|1054.3|1056.2|1055.6|1056.2|1055.6|1054.9|1054.3|11
1649254380000|2022-04-06 14:13:00|1056.3|1055.7|1056.1|1055.1|1056.6|1055.8|1055.9|1055.1|6
1649254390000|2022-04-06 14:13:10|1056|1055.4|1055.2|1054.2|1056|1055.4|1055.1|1054.2|3
1649254400000|2022-04-06 14:13:20|1055.7|1055.1|1054.9|1054.3|1055.7|1055.1|1054.9|1054.2|8
1649254410000|2022-04-06 14:13:30|1055.5|1054.5|1055.2|1054.2|1055.6|1054.7|1055|1054.1|3
1649254420000|2022-04-06 14:13:40|1055.5|1054.5|1054.8|1053.3|1055.8|1055|1054.8|1053.3|8
1649254430000|2022-04-06 14:13:50|1054.5|1053.5|1054.1|1053.1|1054.6|1053.5|1053.9|1052.9|1
1649254440000|2022-04-06 14:14:00|1054.4|1053.5|1054.6|1053.6|1054.8|1054.2|1054.4|1053.5|7
1649254450000|2022-04-06 14:14:10|1054.4|1053.8|1054.5|1053.5|1054.6|1053.8|1054.4|1053.5|1
1649254460000|2022-04-06 14:14:20|1054.2|1053.6|1054.4|1053.8|1054.5|1053.8|1054.1|1053.5|2
1649254470000|2022-04-06 14:14:30|1054.3|1053.7|1054.4|1053.8|1054.4|1053.8|1054.3|1053.7|2
1649254480000|2022-04-06 14:14:40|1054.5|1053.9|1054.1|1053.5|1054.6|1054|1054.1|1053.4|7
1649254490000|2022-04-06 14:14:50|1054.5|1053.4|1054.4|1053.4|1054.5|1053.4|1054.4|1053.4|1
1649254500000|2022-04-06 14:15:00|1054.3|1053.7|1054.1|1053.5|1054.3|1053.7|1054.1|1053.3|5
1649254510000|2022-04-06 14:15:10|1054.2|1053.6|1054.8|1053.3|1054.8|1053.8|1054.2|1053.3|5
1649254520000|2022-04-06 14:15:20|1054.6|1053.6|1054.5|1053.5|1054.6|1053.6|1054.5|1053.5|2
1649254530000|2022-04-06 14:15:30|1054|1053.4|1053.8|1052.8|1054|1053.4|1053.6|1052.8|1
1649254540000|2022-04-06 14:15:40|1054|1053|1054.2|1053.2|1054.5|1053.5|1054|1053|4
1649254550000|2022-04-06 14:15:50|1053.8|1052.8|1054.1|1052.6|1054.1|1052.8|1053.8|1052.6|4
1649254560000|2022-04-06 14:16:00|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|1053.8|1052.8|0
1649254570000|2022-04-06 14:16:10|1053.6|1053|1054|1053|1054|1053|1053.6|1052.8|4
1649254580000|2022-04-06 14:16:20|1053.9|1052.9|1053.8|1052.8|1053.9|1052.9|1053.8|1052.8|2
1649254590000|2022-04-06 14:16:30|1053.7|1052.7|1053.8|1052.8|1053.8|1052.8|1053.7|1052.7|1
1649254600000|2022-04-06 14:16:40|1054.5|1053.5|1054.5|1053.9|1054.5|1053.9|1054.4|1053.5|9
1649254610000|2022-04-06 14:16:50|1054.4|1053.8|1054.5|1053.9|1054.5|1053.9|1054.4|1053.8|1
1649254620000|2022-04-06 14:17:00|1054.2|1053.6|1054.3|1053.7|1054.3|1053.7|1054.2|1053.6|1
1649254630000|2022-04-06 14:17:10|1054.4|1053.4|1055.6|1055|1055.7|1055|1054.3|1053.4|27
1649254640000|2022-04-06 14:17:20|1055.7|1055.1|1054.7|1053.7|1055.7|1055.1|1054.7|1053.7|23
1649254650000|2022-04-06 14:17:30|1054.5|1053.9|1053.6|1053|1054.5|1053.9|1053.6|1052.8|5
1649254660000|2022-04-06 14:17:40|1053.4|1052.6|1053.6|1052.6|1054|1053|1053.4|1052.6|3
1649254670000|2022-04-06 14:17:50|1053.7|1052.7|1052.9|1052.3|1053.7|1053|1052.9|1052.1|3
1649254680000|2022-04-06 14:18:00|1052.8|1052.2|1052.8|1052.2|1053.3|1052.7|1052.7|1051.7|9
1649254690000|2022-04-06 14:18:10|1052.6|1052|1052.1|1051.1|1052.6|1052|1051.6|1050.6|5
1649254700000|2022-04-06 14:18:20|||||||||42
1649254710000|2022-04-06 14:18:30|1051.8|1050.8|1049.6|1048.6|1051.8|1050.8|1049.5|1048.5|38
1649254720000|2022-04-06 14:18:40|1049.7|1048.7|1050.1|1049.1|1050.3|1049.3|1049.1|1048.2|27
1649254730000|2022-04-06 14:18:50|1050|1049.4|1050.2|1048.7|1050.2|1049.4|1050|1048.7|3
1649254740000|2022-04-06 14:19:00|1050|1049|1050.7|1049.7|1050.7|1049.7|1049.6|1048.3|23
1649254750000|2022-04-06 14:19:10|1050.1|1049.5|1050.8|1050.2|1050.8|1050.2|1049.9|1049.3|6
1649254760000|2022-04-06 14:19:20|1051.1|1050.1|1052.4|1051.4|1052.7|1051.6|1051.1|1050.1|9
1649254770000|2022-04-06 14:19:30|1051.9|1051.3|1051.5|1050.5|1052|1051.3|1051.5|1050.5|1
1649254780000|2022-04-06 14:19:40|1051.2|1050.6|1051.5|1050.5|1051.5|1050.6|1051.2|1050.5|1
1649254790000|2022-04-06 14:19:50|1051.1|1050.1|1051.3|1050.3|1051.3|1050.3|1051.1|1050.1|1
1649254800000|2022-04-06 14:20:00|1051.1|1050.5|1051.6|1050.6|1051.6|1050.8|1051.1|1050.2|10
1649254810000|2022-04-06 14:20:10|1051.7|1050.7|1051.9|1050.9|1051.9|1050.9|1051.7|1050.7|7
1649254830000|2022-04-06 14:20:30|1053.1|1052.1|1053.1|1052.5|1053.1|1052.5|1052.7|1052.1|5
1649254840000|2022-04-06 14:20:40|1053.3|1052.7|1053.1|1052.5|1053.3|1052.7|1053.1|1052.5|3
1649254850000|2022-04-06 14:20:50|||||||||2
1649254860000|2022-04-06 14:21:00|1053|1052.4|1053.3|1052.3|1053.6|1052.6|1053|1052.1|5
1649254870000|2022-04-06 14:21:10|1053.2|1052.2|1052.6|1052|1053.2|1052.4|1052.4|1051.4|7
1649254880000|2022-04-06 14:21:20|1052.8|1051.8|1052.8|1052.2|1052.8|1052.2|1052.5|1051.8|1
1649254890000|2022-04-06 14:21:30|1052.7|1052.1|1052.9|1051.4|1052.9|1052.1|1052.7|1051.4|2
1649254900000|2022-04-06 14:21:40|1052.4|1051.8|1053.5|1052.5|1053.5|1052.5|1052.4|1051.8|8
1649254910000|2022-04-06 14:21:50|1053.6|1052.9|1053.9|1052.9|1053.9|1053|1053.3|1052.6|4
1649254920000|2022-04-06 14:22:00|1054.4|1053.4|1054.3|1053.7|1054.4|1053.7|1054.3|1053.4|1
1649254930000|2022-04-06 14:22:10|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|3
1649254940000|2022-04-06 14:22:20|1053.9|1053.3|1053.9|1052.9|1054.1|1053.4|1053.9|1052.9|2
1649254950000|2022-04-06 14:22:30|1054.2|1053.6|1055.1|1054.1|1055.1|1054.1|1054.2|1053.6|21
1649254960000|2022-04-06 14:22:40|1055.3|1053.8|1054.1|1053.5|1055.3|1054.1|1054.1|1053.5|8
1649254970000|2022-04-06 14:22:50|1054.3|1053.3|1053.7|1052.7|1054.3|1053.3|1053.6|1052.7|3
1649254980000|2022-04-06 14:23:00|1053.6|1052.6|1051.6|1051|1053.6|1052.6|1051.6|1050.7|17
1649254990000|2022-04-06 14:23:10|1052.2|1051.2|1052.1|1050.6|1052.2|1051.4|1052|1050.6|5
1649255000000|2022-04-06 14:23:20|1051.9|1050.9|1052.1|1051.1|1052.1|1051.1|1051.8|1050.8|1
1649255010000|2022-04-06 14:23:30|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1649255020000|2022-04-06 14:23:40|1052.1|1051.1|1051.5|1050.5|1052.1|1051.1|1051.5|1050.5|2
1649255030000|2022-04-06 14:23:50|1051.3|1050.7|1052.2|1051.2|1052.2|1051.2|1051.3|1050.5|10
1649255040000|2022-04-06 14:24:00|1052.1|1051.5|1052.5|1051.9|1052.6|1052|1052.1|1051.4|2
1649255050000|2022-04-06 14:24:10|1052.6|1051.6|1052|1051|1052.6|1051.6|1052|1051|3
1649255060000|2022-04-06 14:24:20|1051.9|1050.9|1053|1052|1053.1|1052.3|1051.9|1050.9|11
1649255070000|2022-04-06 14:24:30|1053.3|1051.8|1054.4|1053.4|1054.4|1053.4|1052.9|1051.8|7
1649255080000|2022-04-06 14:24:40|1054.6|1054|1055|1054|1055|1054.3|1054.2|1053.4|5
1649255090000|2022-04-06 14:24:50|1054.6|1053.9|1054.9|1053.9|1055|1054.3|1054.6|1053.9|3
1649255100000|2022-04-06 14:25:00|1054.7|1054.1|1054.4|1053.4|1055.1|1054.3|1054.4|1053.4|1
1649255110000|2022-04-06 14:25:10|1054.1|1053.5|1054.1|1053.5|1054.2|1053.5|1054|1053.2|1
1649255120000|2022-04-06 14:25:20|1054.9|1053.9|1054.3|1053.3|1055.1|1053.9|1054.3|1053.3|4
1649255130000|2022-04-06 14:25:30|1054.1|1053.1|1053.4|1052.8|1054.1|1053.1|1053.4|1052.5|6
1649255140000|2022-04-06 14:25:40|1053.3|1052.7|1053.2|1052.2|1053.3|1052.7|1053.1|1051.8|2
1649255150000|2022-04-06 14:25:50|1053.4|1051.9|1052.7|1052.1|1053.4|1052.4|1052.7|1051.9|1
1649255160000|2022-04-06 14:26:00|1053.4|1051.9|1053.4|1051.9|1053.4|1052.5|1053.1|1051.9|4
1649255170000|2022-04-06 14:26:10|1052.4|1051.8|1051.7|1050.7|1052.4|1051.8|1051.6|1050.6|5
1649255180000|2022-04-06 14:26:20|1051.6|1051|1052.1|1051.1|1052.1|1051.4|1051.6|1051|8
1649255190000|2022-04-06 14:26:30|1051.6|1051|1051.7|1051.1|1052.7|1051.4|1051.4|1050.8|12
1649255200000|2022-04-06 14:26:40|1052|1051|1051.8|1051.2|1052|1051.2|1051.8|1050.9|3
1649255210000|2022-04-06 14:26:50|1052|1051.4|1052.1|1051.1|1052.1|1051.4|1052|1051.1|2
1649255220000|2022-04-06 14:27:00|||||||||3
1649255230000|2022-04-06 14:27:10|1052|1051|1052.2|1051.2|1052.4|1051.2|1051.7|1050.9|6
1649255240000|2022-04-06 14:27:20|1052.1|1051.5|1052.1|1050.6|1052.1|1051.5|1051.5|1050.6|14
1649255250000|2022-04-06 14:27:30|1051.8|1050.8|1051.6|1050.6|1051.8|1051|1051.4|1050.6|4
1649255260000|2022-04-06 14:27:40|1051.3|1050.3|1051|1050|1051.3|1050.3|1051|1050|5
1649255270000|2022-04-06 14:27:50|1050.7|1050.1|1050.1|1049.1|1050.7|1050.1|1050.1|1049.1|3
1649255280000|2022-04-06 14:28:00|1050.3|1048.8|1050.1|1049.1|1050.7|1049.6|1049.6|1048.8|13
1649255290000|2022-04-06 14:28:10|1050.3|1048.8|1049.6|1048.6|1050.3|1049|1049.3|1048.3|16
1649255300000|2022-04-06 14:28:20|1049.4|1048.8|1050.2|1048.7|1050.2|1049.1|1049.4|1048.6|10
1649255310000|2022-04-06 14:28:30|1050.4|1048.9|1050|1049.4|1050.4|1049.4|1049.6|1048.4|14
1649255320000|2022-04-06 14:28:40|1049.9|1049.3|1050.2|1048.7|1050.2|1049.3|1049.9|1048.5|15
1649255330000|2022-04-06 14:28:50|1049.8|1048.8|1050.7|1049.7|1050.9|1049.7|1049.8|1048.7|21
1649255340000|2022-04-06 14:29:00|1050.9|1049.4|1051.3|1049.8|1051.7|1050.4|1050.7|1049.4|12
1649255350000|2022-04-06 14:29:10|1051.1|1050.1|1051|1049.5|1051.7|1050.6|1051|1049.5|9
1649255360000|2022-04-06 14:29:20|1050.8|1049.8|1050.5|1049.9|1051.1|1050|1050.5|1049.6|0
1649255370000|2022-04-06 14:29:30|1050.1|1049.5|1050.8|1049.8|1050.8|1050|1050.1|1049.5|1
1649255380000|2022-04-06 14:29:40|1050.6|1050|1051|1050|1051.3|1050.1|1050.6|1049.8|1
1649255390000|2022-04-06 14:29:50|1051.1|1049.6|1050.7|1049.2|1051.1|1049.8|1050.2|1049.2|4
1649255400000|2022-04-06 14:30:00|1050.6|1049.1|1049.9|1048.9|1050.7|1049.2|1049.8|1048.9|8
1649255410000|2022-04-06 14:30:10|1049.6|1049|1048.2|1047.2|1049.9|1049|1048.2|1047.2|7
1649255420000|2022-04-06 14:30:20|1048|1047.4|1048|1047.4|1048.2|1047.5|1048|1047.1|12
1649255430000|2022-04-06 14:30:30|1047.9|1047.3|1047.4|1046.8|1048|1047.3|1047.4|1046.8|14
1649255440000|2022-04-06 14:30:40|1047.6|1047|1046.8|1045.8|1047.6|1047|1046.5|1045.8|12
1649255450000|2022-04-06 14:30:50|1046.7|1045.7|1046.8|1045.3|1046.8|1045.7|1046.7|1045.3|1
1649255460000|2022-04-06 14:31:00|1046.6|1045.6|1046.7|1046.1|1047|1046.1|1046|1045|23
1649255470000|2022-04-06 14:31:10|1046.8|1045.3|1047.7|1047.1|1048.4|1047.1|1046.8|1045.3|10
1649255480000|2022-04-06 14:31:20|1048.1|1046.6|1047.7|1046.7|1048.1|1047.2|1047.5|1046.6|4
1649255490000|2022-04-06 14:31:30|1047.6|1047|1048.2|1047.2|1048.2|1047.2|1047.6|1046.7|8
1649255500000|2022-04-06 14:31:40|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1
1649255510000|2022-04-06 14:31:50|1048.2|1047.2|1047.4|1046.8|1048.2|1047.2|1047.2|1046.2|2
1649255520000|2022-04-06 14:32:00|1047.5|1046.9|1048.1|1047.1|1048.2|1047.3|1047.5|1046.8|67
1649255530000|2022-04-06 14:32:10|1048|1047|1047.7|1046.7|1048|1047|1047.6|1046.5|10
1649255540000|2022-04-06 14:32:20|1047.6|1047|1047.7|1046.7|1048.6|1047.5|1047.6|1046.7|12
1649255550000|2022-04-06 14:32:30|1048|1047.4|1047.2|1046.2|1048.1|1047.4|1047|1046.2|8
1649255560000|2022-04-06 14:32:40|1047|1046.4|1046.8|1046.2|1047.1|1046.4|1046.4|1045.8|6
1649255570000|2022-04-06 14:32:50|1046.7|1046.1|1047.1|1046.1|1047.1|1046.1|1046.5|1045.7|6
1649255580000|2022-04-06 14:33:00|1046.8|1046.2|1047|1046|1047.1|1046.2|1046.7|1045.8|4
1649255590000|2022-04-06 14:33:10|1046.6||1046.6||1046.6||1046.6||0
1649255600000|2022-04-06 14:33:20|1046.5|1045.9|1047.3|1046.3|1047.3|1046.3|1046.5|1045.5|2
1649255610000|2022-04-06 14:33:30|||||||||2
1649255620000|2022-04-06 14:33:40|1046.6|1046|1046.5|1045.5|1046.6|1046|1046.1|1045.4|1
1649255630000|2022-04-06 14:33:50|1047.1|1046.1|1046.8|1045.8|1047.3|1046.1|1046.8|1045.8|2
1649255640000|2022-04-06 14:34:00|1046.7|1045.7|1046.8|1046.2|1047.3|1046.5|1046.7|1045.7|2
1649255650000|2022-04-06 14:34:10|1047.1|1046.1|1047.9|1046.9|1048.1|1046.9|1047.1|1046.1|7
1649255660000|2022-04-06 14:34:20|1047.8|1046.3|1047.5|1046.5|1047.8|1046.6|1047.5|1046.3|0
1649255670000|2022-04-06 14:34:30|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|2
1649255680000|2022-04-06 14:34:40|1046.9|1046.3|1047|1046|1047.1|1046.3|1046.6|1045.6|3
1649255690000|2022-04-06 14:34:50|1046.7|1046.1|1046.2|1045.6|1046.7|1046.1|1046.2|1045.6|3
1649255700000|2022-04-06 14:35:00|1047.1|1046.1|1047.1|1046.1|1047.1|1046.1|1047|1046|1
1649255710000|2022-04-06 14:35:10|1046.7|1045.7|1046.8|1045.3|1046.8|1045.7|1046.7|1045.3|8
1649255720000|2022-04-06 14:35:20|1046.6|1045.6|1047|1046.4|1047.1|1046.4|1046.2|1045.6|6
1649255730000|2022-04-06 14:35:30|1047.1|1046.1|1046.9|1046.3|1047.1|1046.3|1046.8|1046|4
1649255740000|2022-04-06 14:35:40|1047.1|1046.1|1047.1|1045.6|1047.1|1046.3|1046.8|1045.6|1
1649255750000|2022-04-06 14:35:50|1046.8|1045.8|1046.9|1045.4|1046.9|1045.8|1046.8|1045.4|0
1649255760000|2022-04-06 14:36:00|1046.8|1045.3|1045.5|1044.9|1046.8|1045.7|1045.4|1044.6|8
1649255770000|2022-04-06 14:36:10|1045.4|1044.8|1045.2|1044.6|1045.5|1044.8|1045.2|1044.5|0
1649255780000|2022-04-06 14:36:20|1045.5|1044.5|1045.3|1043.8|1045.5|1044.6|1045.1|1043.8|7
1649255790000|2022-04-06 14:36:30|1044.9|1043.4|1045.1|1044.1|1045.4|1044.2|1044.4|1043.4|20
1649255800000|2022-04-06 14:36:40|1045.2|1044.2|1045.1|1044.1|1045.4|1044.2|1045.1|1043.9|3
1649255810000|2022-04-06 14:36:50|1045|1044|1045|1044|1045|1044|1045|1044|1
1649255820000|2022-04-06 14:37:00|1044.9|1043.9|1046.4|1044.9|1046.4|1045.6|1044.8|1043.8|10
1649255830000|2022-04-06 14:37:10|1046.2|1045.2|1045.8|1044.8|1046.4|1045.2|1045.8|1044.6|3
1649255840000|2022-04-06 14:37:20|1045.6|1044.6|1045.8|1044.8|1046|1044.8|1045.6|1044.5|15
1649255850000|2022-04-06 14:37:30|1045.7|1044.7|1046|1045|1046|1045|1045.2|1044.6|4
1649255860000|2022-04-06 14:37:40|||||||||6
1649255870000|2022-04-06 14:37:50|1045.7|1045.1|1046.1|1044.6|1046.1|1045.1|1045.7|1044.6|0
1649255880000|2022-04-06 14:38:00|1046|1045|1045.2|1044.6|1046|1045.1|1045.2|1044.6|2
1649255890000|2022-04-06 14:38:10|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|1045.1|1044.5|1
1649255900000|2022-04-06 14:38:20|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|8
1649255910000|2022-04-06 14:38:30|1044.4|1043.8|1043.7|1042.7|1044.4|1043.8|1043.7|1042.7|6
1649255920000|2022-04-06 14:38:40|1043.9|1042.4|1043.5|1042.5|1043.9|1042.6|1043.2|1042.3|0
1649255930000|2022-04-06 14:38:50|1043.1|1042.6|1043|1042|1043.6|1042.8|1042.7|1042|7
1649255940000|2022-04-06 14:39:00|1042.6|1041.6|1042.6|1041.6|1043.1|1042|1042.5|1041.5|6
1649255950000|2022-04-06 14:39:10|1042.3|1041.7|1042.8|1041.8|1043|1042|1042.2|1041.5|2
1649255960000|2022-04-06 14:39:20|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|0
1649255970000|2022-04-06 14:39:30|1042.5|1041.9|1042.2|1041.2|1042.6|1041.9|1041.7|1041|16
1649255980000|2022-04-06 14:39:40|1042.1|1041.5|1042.8|1041.8|1042.8|1041.8|1042.1|1041|59
1649255990000|2022-04-06 14:39:50|1043.1|1042.1|1042.7|1041.7|1043.1|1042.1|1042.7|1041.6|1
1649256000000|2022-04-06 14:40:00|1042.3|1041.6|1042.6|1041.6|1042.6|1041.6|1042.3|1041.6|3
1649256010000|2022-04-06 14:40:10|||||||||2
1649256020000|2022-04-06 14:40:20|1041.9|1041.3|1042.1|1041.1|1042.1|1041.3|1041.6|1040.8|3
1649256030000|2022-04-06 14:40:30|1042.5|1041.9|1043.1|1042.1|1043.1|1042.1|1042.5|1041.7|1
1649256040000|2022-04-06 14:40:40|||||||||2
1649256050000|2022-04-06 14:40:50|1044.7|1043.2|1044.9|1043.4|1044.9|1043.8|1044|1042.8|23
1649256060000|2022-04-06 14:41:00|1044.7|1043.7|1044.6|1043.6|1044.8|1043.8|1044.6|1043.3|3
1649256070000|2022-04-06 14:41:10|1044.9|1043.9|1045|1044.4|1045.8|1044.8|1044.9|1043.9|35
1649256080000|2022-04-06 14:41:20|1045.1|1044.5|1045.2|1044.2|1045.2|1044.5|1045|1044.1|13
1649256090000|2022-04-06 14:41:30|1045.1|1044.1|1044.7|1043.7|1045.1|1044.2|1044.6|1043.5|0
1649256100000|2022-04-06 14:41:40|1044.6|1043.6|1044.9|1043.9|1044.9|1044.1|1044.6|1043.6|2
1649256110000|2022-04-06 14:41:50|1044.7|1044.1|1045|1043.5|1045|1044.1|1044.4|1043.5|5
1649256120000|2022-04-06 14:42:00|1044.7|1043.7|1044|1043|1044.7|1043.8|1044|1043|12
1649256130000|2022-04-06 14:42:10|1043.9|1042.9|1043|1042|1043.9|1042.9|1042.9|1042|5
1649256140000|2022-04-06 14:42:20|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1
1649256150000|2022-04-06 14:42:30|1042.6|1041.1|1042.2|1041.2|1042.6|1041.5|1041.9|1041|3
1649256160000|2022-04-06 14:42:40|1041.9|1041.3|1042|1041.4|1042.4|1041.6|1041.9|1041.3|4
1649256170000|2022-04-06 14:42:50|1042.1|1041.1|1041.9|1041.3|1042.1|1041.4|1041.9|1041.1|9
1649256180000|2022-04-06 14:43:00|1041.6|1041|1042.4|1041.8|1042.4|1041.8|1041.6|1041|7
1649256190000|2022-04-06 14:43:10|1042.3|1041.7|1042.7|1041.7|1042.9|1042.2|1042.2|1041.5|2
1649256200000|2022-04-06 14:43:20|1042.4|1041.8|1042.1|1041.5|1042.4|1041.8|1042|1041.2|2
1649256210000|2022-04-06 14:43:30|1042|1041.4|1039.1|1038.1|1042.1|1041.4|1039|1037.8|27
1649256220000|2022-04-06 14:43:40|1039|1038.4|1039.6|1038.6|1039.7|1039|1039|1038.4|8
1649256230000|2022-04-06 14:43:50|1039.4|1038.8|1039.8|1038.8|1040|1039.1|1038.8|1037.9|19
1649256240000|2022-04-06 14:44:00|1039.7|1039.1|1039.2|1038.2|1039.7|1039.1|1039|1038|24
1649256250000|2022-04-06 14:44:10|1039.5|1038.6|1039.6|1039|1040.1|1039|1039.1|1038|12
1649256260000|2022-04-06 14:44:20|1039.7|1039.1|1040.4|1039.4|1040.5|1039.4|1039.7|1039|9
1649256270000|2022-04-06 14:44:30|1040.2|1039.6|1040.2|1039.2|1040.5|1039.6|1040|1038.8|5
1649256280000|2022-04-06 14:44:40|1040.1|1039.1|1040.2|1039.2|1040.2|1039.2|1040.1|1039.1|0
1649256290000|2022-04-06 14:44:50|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|1
1649256300000|2022-04-06 14:45:00|1040.4|1038.9|1039.2|1037.7|1040.4|1038.9|1039.1|1037.7|25
1649256310000|2022-04-06 14:45:10|1038.7|1038.1|1039.1|1038.1|1039.2|1038.2|1038|1037.4|5
1649256320000|2022-04-06 14:45:20|1038.8|1038.2|1039.1|1038.1|1039.1|1038.2|1038.7|1038.1|2
1649256330000|2022-04-06 14:45:30|1038.7|1038|1039|1038|1039|1038|1038.7|1038|0
1649256340000|2022-04-06 14:45:40|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|2
1649256350000|2022-04-06 14:45:50|1039|1038.4|1039.5|1038.5|1039.7|1038.7|1038.6|1038|16
1649256360000|2022-04-06 14:46:00|1039.2|1038.6|1038.7|1038.1|1039.2|1038.6|1038.7|1037.8|11
1649256370000|2022-04-06 14:46:10|1038.3|1037.3|1038.7|1038.1|1038.7|1038.1|1038.3|1037.2|12
1649256380000|2022-04-06 14:46:20|1039.1|1038.4|1040.3|1039.3|1040.3|1039.3|1039|1038.1|15
1649256390000|2022-04-06 14:46:30|1040.2|1039.2|1039|1038.4|1040.2|1039.2|1039|1038.4|3
1649256400000|2022-04-06 14:46:40|1039.2|1038.2|1039.5|1038.5|1039.5|1038.6|1038.6|1037.9|6
1649256410000|2022-04-06 14:46:50|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|5
1649256430000|2022-04-06 14:47:10|1039.6|1038.6|1039.3|1038.3|1039.9|1038.7|1039.3|1038.3|22
1649256440000|2022-04-06 14:47:20|1039.2|1038.6|1040.5|1039.5|1040.5|1039.5|1039.2|1038.4|18
1649256450000|2022-04-06 14:47:30|1040.6|1039.6|1040.6|1040|1040.8|1040|1040.4|1039.6|2
1649256460000|2022-04-06 14:47:40|1040.8|1040.2|1040.4|1039.8|1040.8|1040.2|1040.4|1039.8|2
1649256470000|2022-04-06 14:47:50|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|2
1649256490000|2022-04-06 14:48:10|1040.9|1039.9|1040.5|1039.5|1040.9|1039.9|1040.5|1039.5|3
1649256500000|2022-04-06 14:48:20|1040.3|1039.7|1040.6|1040|1040.7|1040.1|1040.3|1039.7|2
1649256510000|2022-04-06 14:48:30|1040.9|1040.3|1041.3|1040.3|1041.5|1040.4|1040.9|1040|6
1649256520000|2022-04-06 14:48:40|1041|1040.4|1041.2|1040.2|1041.4|1040.4|1040.8|1040.1|4
1649256530000|2022-04-06 14:48:50|1040.9|1040.3|1040.8|1040.2|1040.9|1040.3|1040.8|1040.2|2
1649256540000|2022-04-06 14:49:00|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|2
1649256550000|2022-04-06 14:49:10|1040.3|1039.7|1040.2|1039.6|1040.3|1039.7|1040.2|1039.6|2
1649256560000|2022-04-06 14:49:20|1040.1|1039.1|1040.1|1039.5|1040.4|1039.5|1040.1|1038.8|4
1649256580000|2022-04-06 14:49:40|1040.3|1039.3|1041|1040|1041|1040|1040.3|1039.3|4
1649256590000|2022-04-06 14:49:50|1040.7|1040.1|1041|1040|1041|1040.2|1040.7|1039.9|2
1649256600000|2022-04-06 14:50:00|1040.9|1040.3|1041.6|1040.6|1041.6|1040.8|1040.9|1040.3|3
1649256610000|2022-04-06 14:50:10|1041.4|1040.8|1041.7|1040.7|1041.7|1040.8|1041.4|1040.7|2
1649256620000|2022-04-06 14:50:20|1042|1041|1042|1041|1042|1041|1042|1041|3
1649256630000|2022-04-06 14:50:30|1041.7|1041.1|1041.7|1041.1|1041.7|1041.1|1041.7|1041.1|0
1649256640000|2022-04-06 14:50:40|1042.2|1041.6|1042|1041|1042.4|1041.6|1041.9|1041|7
1649256650000|2022-04-06 14:50:50|1042.2|1041.2|1042.8|1042.2|1043.5|1042.7|1042.2|1041.2|16
1649256660000|2022-04-06 14:51:00|1043.1|1042.1|1043.1|1042.1|1043.1|1042.2|1042.8|1042.1|2
1649256670000|2022-04-06 14:51:10|1042.9|1042.3|1043|1042.4|1043|1042.4|1042.9|1042.3|0
1649256680000|2022-04-06 14:51:20|||||||||5
1649256700000|2022-04-06 14:51:40|1042.6|1042|1043.4|1042.4|1043.4|1042.7|1042.5|1041.9|6
1649256710000|2022-04-06 14:51:50|1043.2|1042.2|1043.8|1043.2|1043.8|1043.2|1043.1|1042.2|12
1649256720000|2022-04-06 14:52:00|1043.6|1042.8|1044.3|1043.3|1044.3|1043.3|1043.6|1042.8|6
1649256730000|2022-04-06 14:52:10|1044.6|1043.6|1044.8|1044.2|1044.8|1044.2|1044.6|1043.6|7
1649256740000|2022-04-06 14:52:20|1045|1044|1044.5|1043.9|1045|1044|1044.5|1043.6|9
1649256750000|2022-04-06 14:52:30|1044.6|1044|1044.7|1044.1|1044.8|1044.1|1044.6|1043.8|2
1649256760000|2022-04-06 14:52:40|1044.8|1044.2|1045.1|1044.1|1045.1|1044.2|1044.8|1044.1|3
1649256770000|2022-04-06 14:52:50|1044.5|1043.9|1044.1|1043.1|1044.6|1043.9|1044.1|1043.1|14
1649256780000|2022-04-06 14:53:00|1044|1043|1043.8|1042.8|1044|1043.1|1043.6|1042.7|2
1649256790000|2022-04-06 14:53:10|1043.7|1042.7|1043.4|1042.4|1043.8|1042.9|1043.2|1042.3|1
1649256800000|2022-04-06 14:53:20|1043.2|1042.6|1043.5|1042.5|1043.5|1042.7|1043.2|1042.3|0
1649256810000|2022-04-06 14:53:30|1043.2|1042.6|1043.1|1042.1|1043.2|1042.6|1043|1042.1|1
1649256820000|2022-04-06 14:53:40|1042.9|1042.3|1043.1|1042.1|1043.1|1042.4|1042.7|1041.9|2
1649256830000|2022-04-06 14:53:50|1043|1042.4|1043.4|1042.4|1043.4|1042.6|1043|1042.2|6
1649256840000|2022-04-06 14:54:00|1043.2|1042.6|1043.4|1042.4|1043.4|1042.6|1043.2|1042.3|4
1649256850000|2022-04-06 14:54:10|1043.3|1042.3|1043|1042.4|1043.3|1042.5|1043|1042.3|1
1649256860000|2022-04-06 14:54:20|1042.9|1042.3|1043.7|1042.7|1044.1|1043.1|1042.9|1042.3|7
1649256870000|2022-04-06 14:54:30|1043.8|1042.8|1043.3|1042.7|1043.9|1043|1043|1042.2|6
1649256880000|2022-04-06 14:54:40|1043.4|1042.4|1043|1042.4|1043.4|1042.4|1043|1042.4|1
1649256890000|2022-04-06 14:54:50|1043.2|1042.2|1043.6|1042.6|1043.8|1042.6|1043.2|1042.2|6
1649256900000|2022-04-06 14:55:00|1043.3|1042.7|1042.8|1041.8|1043.3|1042.7|1042.8|1041.8|2
1649256910000|2022-04-06 14:55:10|1042.6|1042|1042.5|1041.9|1042.6|1042|1042.5|1041.9|0
1649256920000|2022-04-06 14:55:20|1042.7|1042.1|1043.5|1042.5|1043.5|1042.5|1042.7|1042.1|3
1649256930000|2022-04-06 14:55:30|1043|1042|1043|1042|1043|1042|1043|1042|3
1649256940000|2022-04-06 14:55:40|1042.9|1041.9|1042.9|1042.3|1042.9|1042.3|1042.7|1041.9|1
1649256950000|2022-04-06 14:55:50|1042.8|1042.2|1042.7|1042.1|1042.9|1042.3|1042.7|1042.1|0
1649256970000|2022-04-06 14:56:10|1042.6|1042|1042.7|1041.7|1042.7|1042.1|1042.6|1041.7|4
1649256980000|2022-04-06 14:56:20|1042.6|1041.6|1042.7|1041.7|1042.7|1041.7|1042.6|1041.6|0
1649256990000|2022-04-06 14:56:30|1042.5|1041.9|1042.4|1041.8|1042.5|1041.9|1042.4|1041.8|3
1649257000000|2022-04-06 14:56:40|1042.6|1041.6|1042.4|1041.8|1042.6|1041.8|1042.2|1041.2|0
1649257010000|2022-04-06 14:56:50|1042.7|1042.1|1042.6|1042|1042.7|1042.1|1042.6|1041.7|3
1649257020000|2022-04-06 14:57:00|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|0
1649257030000|2022-04-06 14:57:10|1042.6|1041.6|1042.1|1041.5|1042.6|1041.7|1042.1|1041.5|1
1649257040000|2022-04-06 14:57:20||1041.1||1041.1||1041.1||1041.1|0
1649257050000|2022-04-06 14:57:30|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|2
1649257060000|2022-04-06 14:57:40|1042.4|1041.8|1042.4|1041.4|1042.6|1041.8|1042.4|1041.4|4
1649257070000|2022-04-06 14:57:50|1042.3|1041.7|1042.2|1041.2|1042.4|1041.8|1042.1|1041.1|1
1649257080000|2022-04-06 14:58:00|1042.1|1041.5|1041.7|1040.7|1042.2|1041.6|1041.6|1040.7|6
1649257090000|2022-04-06 14:58:10|1041.6|1040.6|1041.9|1041.3|1041.9|1041.3|1041.6|1040.6|4
1649257100000|2022-04-06 14:58:20|1042|1041|1041.6|1040.6|1042|1041|1041.4|1040.6|11
1649257110000|2022-04-06 14:58:30|1041.7|1040.7|1041.4|1040.8|1041.7|1040.8|1041.4|1040.6|3
1649257120000|2022-04-06 14:58:40|1041.2|1040.2|1041.1|1040.1|1041.2|1040.5|1041.1|1040.1|2
1649257130000|2022-04-06 14:58:50|1041.4|1039.9|1041.4|1040.8|1041.4|1040.8|1041|1039.9|14
1649257140000|2022-04-06 14:59:00|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1
1649257150000|2022-04-06 14:59:10|1041.4|1040.4|1041.2|1040.6|1041.4|1040.6|1041.2|1040.4|0
1649257160000|2022-04-06 14:59:20|1041.1|1040.5|1041.2|1040.2|1041.5|1040.6|1041.1|1040|3
1649257180000|2022-04-06 14:59:40|1041.1|1040.1|1040.8|1040.2|1041.1|1040.3|1040.8|1040.1|2
1649257190000|2022-04-06 14:59:50|1041|1040|1040.9|1040.3|1041|1040.4|1040.9|1040|1
1649257200000|2022-04-06 15:00:00|1041|1040|1041|1040|1041|1040|1041|1040|3
1649257210000|2022-04-06 15:00:10|1040.7|1040.1|1041.5|1040.5|1041.5|1040.7|1040.7|1040.1|4
1649257220000|2022-04-06 15:00:20|1041.1|1040.1|1041.4|1040.4|1041.4|1040.5|1041.1|1040.1|4
1649257230000|2022-04-06 15:00:30||1040.8||1040.8||1040.8||1040.8|3
1649257240000|2022-04-06 15:00:40|1041.7|1040.7|1041.9|1041.3|1041.9|1041.3|1041.7|1040.7|2
1649257250000|2022-04-06 15:00:50|||||||||1
1649257260000|2022-04-06 15:01:00|1041.6|1041|1041.2|1040.6|1041.6|1041|1041.1|1040.5|14
1649257270000|2022-04-06 15:01:10|1041.3|1040.7|1041.3|1040.7|1041.3|1040.7|1041.3|1040.7|4
1649257280000|2022-04-06 15:01:20|1041.4|1040.4|1041.2|1040.6|1041.4|1040.6|1041.2|1040.3|18
1649257290000|2022-04-06 15:01:30|1040.1|1039.5|1040.1|1039.1|1040.1|1039.5|1039.9|1039.1|46
1649257300000|2022-04-06 15:01:40|1040|1039.4|1041.3|1040.3|1041.4|1040.3|1039.8|1039.1|31
1649257310000|2022-04-06 15:01:50|1041.2|1040.6|1041|1040.4|1041.4|1040.6|1041|1040.3|4
1649257320000|2022-04-06 15:02:00|1040.9|1039.9|1041.5|1040.9|1041.6|1040.9|1040.9|1039.9|13
1649257330000|2022-04-06 15:02:10|1041|1040|1041|1040|1041|1040|1041|1040|2
1649257340000|2022-04-06 15:02:20|1041.3|1040.4|1041|1040.4|1041.3|1040.4|1041|1040.3|1
1649257350000|2022-04-06 15:02:30|||||||||2
1649257360000|2022-04-06 15:02:40|1040.9|1040.3|1041.2|1040.6|1041.5|1040.6|1040.9|1040.3|5
1649257370000|2022-04-06 15:02:50|1041.1|1040.5|1041.2|1040.6|1041.2|1040.6|1041.1|1040.5|1
1649257380000|2022-04-06 15:03:00|1041.4|1040.8|1041.5|1040.9|1041.5|1040.9|1041.4|1040.8|5
1649257390000|2022-04-06 15:03:10|||||||||1
1649257400000|2022-04-06 15:03:20|||||||||1
1649257410000|2022-04-06 15:03:30|1041.1|1040.5|1041.1|1040.5|1041.1|1040.5|1041.1|1040.5|9
1649257420000|2022-04-06 15:03:40|1041|1040.4|1041.6|1041|1041.6|1041|1041|1040.4|4
1649257440000|2022-04-06 15:04:00|1041.5|1040.9|1042.6|1042|1042.9|1042|1041.5|1040.9|9
1649257450000|2022-04-06 15:04:10|1042.8|1041.8|1042.8|1042.2|1043.1|1042.3|1042.8|1041.8|7
1649257460000|2022-04-06 15:04:20|1042.7|1042.1|1043.1|1041.6|1043.3|1042.7|1042.7|1041.6|18
1649257470000|2022-04-06 15:04:30|1042.7|1041.7|1042.7|1042.1|1042.7|1042.1|1042.6|1041.7|1
1649257480000|2022-04-06 15:04:40|1042.6|1042|1042.4|1041.8|1042.6|1042|1042.4|1041.6|3
1649257490000|2022-04-06 15:04:50|||||||||2
1649257500000|2022-04-06 15:05:00|1042.3|1041.7|1042.2|1041.6|1042.3|1041.7|1041.9|1041.3|4
1649257510000|2022-04-06 15:05:10|1042.1|1041.1|1041.7|1041.1|1042.1|1041.1|1041.7|1041|9
1649257520000|2022-04-06 15:05:20|1041.4|1040.8|1040.9|1040.3|1041.4|1040.8|1040.9|1040.3|5
1649257530000|2022-04-06 15:05:30|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|1041.1|1040.1|2
1649257540000|2022-04-06 15:05:40|1040.8|1040.2|1040.8|1040.2|1040.9|1040.3|1040.8|1040.2|0
1649257550000|2022-04-06 15:05:50|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|1
1649257560000|2022-04-06 15:06:00|1040.8|1040.2|1041.6|1040.6|1041.6|1040.7|1040.8|1040.2|5
1649257570000|2022-04-06 15:06:10|1041.4|1040.8|1041.5|1040.9|1041.5|1040.9|1041.4|1040.8|2
1649257580000|2022-04-06 15:06:20|1041.9||1041.9||1041.9||1041.9||30
1649257590000|2022-04-06 15:06:30|1041.1|1040.1|1040.9|1039.9|1041.1|1040.3|1040.8|1039.9|10
1649257600000|2022-04-06 15:06:40|1040.7|1040.1|1040.6|1040|1040.7|1040.1|1040.6|1040|9
1649257610000|2022-04-06 15:06:50|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|1040.7|1040.1|4
1649257620000|2022-04-06 15:07:00|1040.5|1039.9|1040.6|1039.6|1040.9|1040|1040.5|1039.6|13
1649257630000|2022-04-06 15:07:10|1040.5|1039.9|1040.4|1039.8|1040.5|1039.9|1040.4|1039.8|1
1649257640000|2022-04-06 15:07:20|1040.5|1039.9|1041.1|1040.1|1041.1|1040.2|1040.5|1039.9|4
1649257650000|2022-04-06 15:07:30|1041|1040|1041|1040|1041|1040|1041|1040|0
1649257660000|2022-04-06 15:07:40|1040.7|1040.1|1041.5|1040.5|1041.7|1040.9|1040.7|1040.1|3
1649257670000|2022-04-06 15:07:50|1041.4|1040.8|1041.6|1040.6|1041.6|1040.8|1041.4|1040.6|1
1649257680000|2022-04-06 15:08:00|1041.5|1040.9|1042.2|1041.2|1042.4|1041.8|1041.5|1040.7|18
1649257690000|2022-04-06 15:08:10|1042.3|1041.3|1042.3|1041.3|1042.3|1041.3|1042.3|1041.3|3
1649257700000|2022-04-06 15:08:20|1042|1041.4|1042.2|1041.2|1042.2|1041.4|1042|1041.2|2
1649257710000|2022-04-06 15:08:30|1042|1041.4|1041.8|1041.2|1042.1|1041.5|1041.5|1040.9|9
1649257720000|2022-04-06 15:08:40|1041.7|1041.1|1041.7|1041.1|1041.7|1041.1|1041.7|1041.1|1
1649257740000|2022-04-06 15:09:00|1042.6|1041.6|1042.2|1041.6|1042.6|1041.8|1042.1|1041.3|10
1649257750000|2022-04-06 15:09:10|1042.1|1041.1|1042.1|1041.1|1042.1|1041.1|1042.1|1041.1|7
1649257760000|2022-04-06 15:09:20|||||||||5
1649257770000|2022-04-06 15:09:30|1041.8|1041.2|1041.9|1040.9|1041.9|1041.2|1041.8|1040.9|0
1649257780000|2022-04-06 15:09:40|1041.8|1040.8|1041.8|1040.8|1041.8|1040.8|1041.8|1040.8|1
1649257790000|2022-04-06 15:09:50|1041.7|1041.1|1042.1|1041.1|1042.1|1041.4|1041.7|1041.1|7
1649257810000|2022-04-06 15:10:10|1041.8|1041.2|1041.6|1041|1041.8|1041.2|1041.6|1041|2
1649257820000|2022-04-06 15:10:20|1041.5|1040.9|1041.3|1040.3|1041.7|1040.9|1041.2|1040.2|2
1649257830000|2022-04-06 15:10:30|1041.2|1040.2|1041.6|1040.6|1041.6|1040.6|1041.1|1040.1|8
1649257840000|2022-04-06 15:10:40|1041.7|1040.2|1040.2|1039.2|1041.7|1040.2|1040|1039|5
1649257850000|2022-04-06 15:10:50|1040.3|1039.3|1038.4|1037.8|1040.3|1039.3|1038.3|1037.4|18
1649257860000|2022-04-06 15:11:00|1038.2|1037.6|1038.4|1037.8|1039.1|1037.9|1037.7|1036.9|27
1649257870000|2022-04-06 15:11:10|1038.9|1037.9|1039.7|1038.7|1039.7|1038.9|1038.9|1037.9|12
1649257880000|2022-04-06 15:11:20|1039.6|1038.6|1038.7|1037.7|1039.6|1038.7|1038.7|1037.7|8
1649257890000|2022-04-06 15:11:30|1038.4|1037.8|1038.1|1037.5|1038.5|1037.8|1038.1|1037.2|2
1649257900000|2022-04-06 15:11:40|1038|1037.4|1038.1|1037.1|1038.1|1037.4|1037.9|1037.1|2
1649257910000|2022-04-06 15:11:50|1037.4|1036.8|1036.9|1036.3|1037.6|1036.8|1036.9|1036.1|8
1649257920000|2022-04-06 15:12:00|1037.3|1036.2|1037.2|1036.2|1037.3|1036.2|1037.2|1036.2|6
1649257930000|2022-04-06 15:12:10|1036.9|1036.3|1036.1|1035.1|1037.5|1036.6|1035.9|1035.1|20
1649257940000|2022-04-06 15:12:20|1035.1|1034.1|1034.7|1034.1|1035.5|1034.3|1034.2|1033.4|29
1649257950000|2022-04-06 15:12:30|1034.6|1033.6|1035|1034.4|1035|1034.4|1034.4|1033.6|8
1649257960000|2022-04-06 15:12:40|1033.8|1033.2|1033.8|1032.3|1033.8|1033.2|1033.2|1032.1|27
1649257970000|2022-04-06 15:12:50|1033.6|1032.6|1034|1033|1034|1033.1|1033.6|1032.6|7
1649257980000|2022-04-06 15:13:00|1033.8|1033.2|1035.1|1034.1|1035.1|1034.2|1033.8|1033.2|33
1649257990000|2022-04-06 15:13:10|1034.8|1034.2|1035.7|1034.7|1035.7|1034.7|1034.8|1034.2|5
1649258000000|2022-04-06 15:13:20|||||||||1
1649258010000|2022-04-06 15:13:30|1036.6|1036|1036.8|1036.2|1037.6|1036.2|1036.6|1035.9|8
1649258020000|2022-04-06 15:13:40|1037.7|1036.5|1037.6|1036.6|1037.7|1036.6|1037.5|1036.5|3
1649258030000|2022-04-06 15:13:50|1037.4|1036.8|1037.8|1037.2|1037.8|1037.2|1037.4|1036.8|1
1649258040000|2022-04-06 15:14:00|1037.1|1036.8|1037.1|1036.1|1037.1|1036.8|1036.9|1036.1|6
1649258050000|2022-04-06 15:14:10|1036.8|1036.2|1037.9|1036.9|1037.9|1036.9|1036.7|1036.1|3
1649258060000|2022-04-06 15:14:20|1038.1|1037.1|1037.7|1037.1|1038.3|1037.1|1037.7|1036.8|2
1649258070000|2022-04-06 15:14:30|1037.6|1037|1037.1|1036.1|1037.6|1037|1036.9|1036.1|5
1649258080000|2022-04-06 15:14:40|1037.7|1036.7|1037.2|1036.2|1038|1036.7|1037.2|1036.2|11
1649258090000|2022-04-06 15:14:50|1037.7|1036.3|1037.4|1036.4|1037.8|1036.5|1037.4|1036.3|5
1649258100000|2022-04-06 15:15:00|1037.2|1036.6|1037.1|1036.5|1037.3|1036.6|1037.1|1036.3|0
1649258110000|2022-04-06 15:15:10|1037|1036.4|1036.5|1035.9|1037|1036.4|1036.4|1035.4|8
1649258120000|2022-04-06 15:15:20|1036.1|1035.5|1036.8|1036.2|1036.9|1036.2|1036.1|1035.5|1
1649258130000|2022-04-06 15:15:30|1037|1036|1037|1036|1037|1036|1037|1036|1
1649258140000|2022-04-06 15:15:40|1036.7|1036.1|1036.6|1036|1036.7|1036.1|1036.6|1036|0
1649258150000|2022-04-06 15:15:50|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|7
1649258160000|2022-04-06 15:16:00|1037|1036.4|1036.8|1036.2|1037.6|1036.4|1036.8|1036|6
1649258170000|2022-04-06 15:16:10|||||||||1
1649258180000|2022-04-06 15:16:20|1036.9|1036.3|1037|1036|1037|1036.3|1036.9|1035.9|3
1649258190000|2022-04-06 15:16:30|1036.9|1036.3|1037|1036.4|1037|1036.4|1036.9|1036.3|1
1649258200000|2022-04-06 15:16:40|1036.7|1036.1|1036.6|1036|1036.7|1036.1|1036.3|1035.4|6
1649258210000|2022-04-06 15:16:50|1036.5|1035.9|1036.2|1035.2|1036.5|1035.9|1036|1035.1|0
1649258220000|2022-04-06 15:17:00|1036|1035.4|1036.9|1035.9|1036.9|1035.9|1036|1035.2|15
1649258230000|2022-04-06 15:17:10|1036.8|1035.8|1036.4|1034.9|1036.8|1035.8|1035.5|1034.6|10
1649258240000|2022-04-06 15:17:20|1035.5|1034.8|1035.4|1034.8|1035.5|1034.8|1035.4|1034.8|4
1649258250000|2022-04-06 15:17:30|1034.8|1034.2|1034.7|1033.7|1034.9|1034.2|1034.5|1033.6|7
1649258260000|2022-04-06 15:17:40|1034.6|1034|1035|1034|1035.5|1034.5|1034.6|1033.8|5
1649258270000|2022-04-06 15:17:50|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|0
1649258280000|2022-04-06 15:18:00|1035|1034|1034.4|1033.8|1035|1034|1034.4|1033.3|3
1649258290000|2022-04-06 15:18:10|1035.1|1033.6|1034.7|1034.1|1035.5|1034.6|1034.7|1033.6|24
1649258300000|2022-04-06 15:18:20|1034.6|1034|1034.6|1034|1034.7|1034|1034.3|1033.5|5
1649258310000|2022-04-06 15:18:30|1034.7|1034.1|1035.5|1034.9|1035.6|1034.9|1034.7|1033.7|1
1649258320000|2022-04-06 15:18:40|1035.6|1035|1035.7|1035.1|1036.1|1035.1|1035.6|1034.8|4
1649258330000|2022-04-06 15:18:50|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|2
1649258340000|2022-04-06 15:19:00|1036.1|1035.1|1036.3|1035.7|1036.4|1035.7|1036|1035.1|1
1649258350000|2022-04-06 15:19:10|1036.2|1035.6|1037.1|1036.5|1037.1|1036.5|1036.2|1035.6|5
1649258360000|2022-04-06 15:19:20|1037|1036.4|1037.6|1036.6|1037.6|1036.6|1037|1036.4|3
1649258370000|2022-04-06 15:19:30|1037.3|1036.7|1037.2|1036.6|1037.3|1036.7|1037.2|1036.6|1
1649258380000|2022-04-06 15:19:40|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1
1649258390000|2022-04-06 15:19:50|1036.9|1035.9|1036.6|1035.6|1037|1035.9|1036.6|1035.5|6
1649258400000|2022-04-06 15:20:00|1036.4|1035.8|1036.6|1035.6|1036.6|1035.8|1036.4|1035.6|2
1649258410000|2022-04-06 15:20:10|1036.3|1035.7|1035.8|1035.2|1036.3|1035.7|1035.8|1035.1|9
1649258420000|2022-04-06 15:20:20|1036.1|1035.1|1036.7|1035.7|1036.7|1035.7|1036|1035.1|3
1649258430000|2022-04-06 15:20:30|1036.4|1035.8|1036.5|1035|1036.8|1035.8|1036.4|1035|5
1649258440000|2022-04-06 15:20:40|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|0
1649258450000|2022-04-06 15:20:50|1036|1035|1036.1|1035.1|1036.1|1035.1|1036|1035|3
1649258460000|2022-04-06 15:21:00|1035.4|1034.4|1036|1034.5|1036.1|1035.1|1035.3|1034.4|9
1649258470000|2022-04-06 15:21:10|1035.8|1034.8|1035.6|1035|1035.8|1035.1|1035.4|1034.7|1
1649258480000|2022-04-06 15:21:20|1036.1|1035.1|1036|1035|1036.1|1035.1|1035.9|1034.9|9
1649258490000|2022-04-06 15:21:30|1035.7|1035.1|1035.7|1035.1|1036|1035.1|1035.7|1034.9|3
1649258500000|2022-04-06 15:21:40|1035.6|1035|1035.7|1035.1|1035.8|1035.2|1035.6|1035|3
1649258510000|2022-04-06 15:21:50|1035.9|1035.3|1036.6|1035.1|1036.6|1035.9|1035.8|1035.1|15
1649258520000|2022-04-06 15:22:00|1036.4|1035.4|1036.8|1036.2|1036.8|1036.2|1036.1|1034.8|16
1649258530000|2022-04-06 15:22:10|1036.9|1035.9|1037|1036|1037|1036|1036.9|1035.9|1
1649258540000|2022-04-06 15:22:20|||||||||1
1649258550000|2022-04-06 15:22:30|1036.3|1035.7|1036.3|1035.7|1036.8|1035.7|1036.3|1035.3|3
1649258560000|2022-04-06 15:22:40|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1
1649258570000|2022-04-06 15:22:50|1036.1|1035.5|1036.8|1036.2|1037|1036.2|1036.1|1035.5|6
1649258580000|2022-04-06 15:23:00|1037|1036|1036.8|1036.2|1037.1|1036.2|1036.7|1035.6|2
1649258590000|2022-04-06 15:23:10|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|1
1649258600000|2022-04-06 15:23:20|1036.6|1036|1036.6|1036|1036.6|1036|1036.6|1036|6
1649258610000|2022-04-06 15:23:30|||||||||2
1649258620000|2022-04-06 15:23:40|1036.5|1035.9|1036.4|1035.8|1036.5|1035.9|1036.4|1035.8|0
1649258630000|2022-04-06 15:23:50|1036.5|1035.9|1037.6|1036.6|1037.6|1036.7|1036.5|1035.9|6
1649258640000|2022-04-06 15:24:00|1037.4|1036.8|1037.1|1036.1|1037.4|1036.8|1037.1|1036.1|4
1649258650000|2022-04-06 15:24:10|1036.8|1036.2|1037.4|1036.8|1037.6|1036.8|1036.8|1036.2|3
1649258660000|2022-04-06 15:24:20|1037.3|1036.7|1037.4|1036.8|1037.4|1036.8|1037.3|1036.7|1
1649258670000|2022-04-06 15:24:30|1037.3|1036.7|1036.9|1035.9|1037.3|1036.7|1036.7|1035.9|9
1649258680000|2022-04-06 15:24:40|1037|1036|1037.3|1036.3|1037.6|1036.3|1036.9|1035.9|7
1649258690000|2022-04-06 15:24:50|1037.2|1036.6|1037.9|1036.9|1037.9|1036.9|1037.2|1036.4|8
1649258700000|2022-04-06 15:25:00|1037.7|1036.7|1037.6|1037|1037.7|1037|1037.6|1036.6|7
1649258710000|2022-04-06 15:25:10|1037.8|1036.8|1037.5|1036.9|1037.8|1037|1037.5|1036.8|4
1649258720000|2022-04-06 15:25:20|1037.4|1036.4|1037.3|1036.7|1037.4|1036.7|1037|1036.2|2
1649258730000|2022-04-06 15:25:30|1037.5|1036.3|1037.1|1036.1|1037.5|1036.5|1037.1|1036|2
1649258740000|2022-04-06 15:25:40|1037.2|1036.2|1037|1036|1037.2|1036.4|1037|1036|2
1649258750000|2022-04-06 15:25:50|1036.8|1036.2|1036.9|1036.3|1036.9|1036.3|1036.8|1036.2|0
1649258760000|2022-04-06 15:26:00|1037.3|1036.7|1038.3|1037.3|1038.3|1037.7|1037.3|1036.6|18
1649258770000|2022-04-06 15:26:10|1038.2|1037.6|1038.3|1037.3|1038.4|1037.6|1037.9|1037.3|5
1649258780000|2022-04-06 15:26:20|1038.2|1037.2|1038.2|1037.6|1038.3|1037.6|1038|1037.2|4
1649258790000|2022-04-06 15:26:30|1038.1|1037.5|1038.7|1037.7|1039.1|1038.1|1038|1037.4|4
1649258800000|2022-04-06 15:26:40|1038.6|1038|1038.4|1037.8|1038.8|1038.2|1038.4|1037.7|10
1649258810000|2022-04-06 15:26:50|1038.6|1037.6|1038.5|1037.5|1038.8|1037.7|1037.9|1037.3|3
1649258820000|2022-04-06 15:27:00|1038.3|1037.7|1038.1|1037.5|1038.6|1037.8|1038.1|1037.5|35
1649258830000|2022-04-06 15:27:10|1038.2|1037.6|1038.7|1038.1|1038.7|1038.1|1038.2|1037.6|37
1649258840000|2022-04-06 15:27:20|||||||||1
1649258850000|2022-04-06 15:27:30|1039.7|1038.2|1039.8|1039.2|1040.4|1039.4|1039.4|1038.2|7
1649258860000|2022-04-06 15:27:40|1039.9|1039.3|1039.5|1038.9|1039.9|1039.3|1039.5|1038.6|2
1649258870000|2022-04-06 15:27:50|1039.4|1038.8|1039.3|1038.7|1039.4|1038.8|1039.3|1038.7|1
1649258880000|2022-04-06 15:28:00|1039.2|1038.6|1039.6|1038.6|1039.7|1039|1039.2|1038.6|1
1649258890000|2022-04-06 15:28:10|||||||||1
1649258900000|2022-04-06 15:28:20|1039.5|1038.9|1040.2|1039.6|1040.2|1039.6|1039.5|1038.9|9
1649258910000|2022-04-06 15:28:30|1040.3|1039.7|1040.5|1039.5|1040.5|1039.7|1040.3|1039.5|2
1649258920000|2022-04-06 15:28:40|1040.2|1039.6|1039.7|1039.1|1040.5|1039.6|1039.6|1038.6|3
1649258930000|2022-04-06 15:28:50|1039.8|1038.8|1039.6|1038.6|1039.9|1038.8|1039.1|1038.4|3
1649258940000|2022-04-06 15:29:00|1039.4|1039|1039.2|1038.6|1039.4|1039|1039.2|1038.6|0
1649258950000|2022-04-06 15:29:10|1039.8|1038.8|1039.7|1038.7|1039.8|1038.8|1039.7|1038.7|9
1649258960000|2022-04-06 15:29:20|1039.6|1039|1039.7|1039.1|1039.7|1039.1|1039.6|1039|1
1649258970000|2022-04-06 15:29:30|1039.9|1038.9|1039.8|1038.8|1039.9|1038.9|1039.8|1038.8|5
1649258980000|2022-04-06 15:29:40|1039.5|1038.9|1039.1|1038.5|1039.5|1038.9|1039.1|1038.3|3
1649258990000|2022-04-06 15:29:50|1039.2|1038.6|1039.4|1038.4|1039.4|1038.7|1039.2|1038.3|4
1649259000000|2022-04-06 15:30:00|1039.3|1038.3|1038.3|1037.3|1039.3|1038.4|1038.3|1037.2|5
1649259010000|2022-04-06 15:30:10|1038.2|1037.6|1038.6|1037.6|1038.6|1037.6|1038.2|1037.4|5
1649259020000|2022-04-06 15:30:20|||||||||3
1649259030000|2022-04-06 15:30:30|1038.5|1037.9|1037.8|1036.8|1038.5|1037.9|1037.8|1036.8|8
1649259040000|2022-04-06 15:30:40|1037.6|1037|1038|1037.4|1038.3|1037.7|1037.4|1036.7|11
1649259050000|2022-04-06 15:30:50|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|1
1649259060000|2022-04-06 15:31:00|1038|1037.4|1037|1036.4|1038|1037.4|1037|1036.1|9
1649259070000|2022-04-06 15:31:10|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1036.9|1036.3|1
1649259080000|2022-04-06 15:31:20|1037.6|1036.1|1037.8|1036.8|1038|1037|1037.5|1036.1|11
1649259090000|2022-04-06 15:31:30|1037.7|1037.1|1037.6|1036.6|1037.8|1037.1|1037.4|1036.6|6
1649259100000|2022-04-06 15:31:40|||||||||2
1649259110000|2022-04-06 15:31:50|1037.5|1036.9|1037.6|1036.6|1037.6|1036.9|1037.5|1036.6|0
1649259120000|2022-04-06 15:32:00|1037.1|1036.1|1036.6|1035.6|1037.1|1036.2|1036|1035.1|8
1649259130000|2022-04-06 15:32:10|1036.7|1035.2|1037.1|1036.1|1037.1|1036.2|1036.1|1035.2|4
1649259140000|2022-04-06 15:32:20|1037.5|1036|1037.1|1036.1|1037.5|1036.2|1037.1|1036|1
1649259150000|2022-04-06 15:32:30|1036.5|1035.9|1036.6|1035.6|1036.9|1036|1036.5|1035.6|7
1649259160000|2022-04-06 15:32:40|1036.9|1035.4|1036.6|1035.6|1036.9|1035.6|1036.6|1035.2|0
1649259170000|2022-04-06 15:32:50|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|2
1649259180000|2022-04-06 15:33:00|1036.6|1035.6|1036.7|1036.1|1036.9|1036.1|1036.5|1035.3|3
1649259190000|2022-04-06 15:33:10|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.7|1036.1|2
1649259200000|2022-04-06 15:33:20|1037.1|1036.1|1037.6|1037|1037.6|1037|1037.1|1036.1|36
1649259210000|2022-04-06 15:33:30|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|4
1649259220000|2022-04-06 15:33:40|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|6
1649259230000|2022-04-06 15:33:50|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|2
1649259240000|2022-04-06 15:34:00|1037.3|1036.7|1037.3|1036.7|1037.6|1037|1037.1|1036.5|8
1649259250000|2022-04-06 15:34:10|1037.6|1036.6|1037.6|1037|1037.6|1037|1037.6|1036.6|2
1649259260000|2022-04-06 15:34:20|||||||||3
1649259270000|2022-04-06 15:34:30|||||||||1
1649259280000|2022-04-06 15:34:40|1037.5|1036.9|1038.4|1037.4|1038.9|1037.6|1037.4|1036.8|18
1649259290000|2022-04-06 15:34:50|1038.1|1037.5|1038.1|1037.1|1038.1|1037.5|1037.9|1037.1|0
1649259300000|2022-04-06 15:35:00|1037.9|1037.3|1037.6|1036.6|1038.4|1037.3|1037.5|1036.2|22
1649259310000|2022-04-06 15:35:10|1037.3|1036.7|1037.6|1036.6|1037.7|1037.1|1037.3|1036.6|3
1649259320000|2022-04-06 15:35:20|||||||||11
1649259330000|2022-04-06 15:35:30|1037.4|1036.8|1038.4|1037.8|1038.5|1037.8|1037.4|1036.8|60
1649259340000|2022-04-06 15:35:40|1038|1037.4|1037.9|1037.3|1038|1037.4|1037.9|1037.3|5
1649259350000|2022-04-06 15:35:50|1038.3|1037.7|1038.9|1037.9|1038.9|1037.9|1038.3|1037.4|5
1649259360000|2022-04-06 15:36:00|1039.1|1037.6|1038.9|1037.9|1039.3|1038|1038.6|1037.5|4
1649259370000|2022-04-06 15:36:10|1039|1038|1039.6|1039|1039.6|1039|1038.9|1037.9|8
1649259380000|2022-04-06 15:36:20|1039.3|1038.6|1039.6|1038.1|1039.6|1038.6|1039.3|1038|2
1649259390000|2022-04-06 15:36:30|1039.5|1038|1039.1|1038.5|1039.6|1038.5|1039.1|1038|0
1649259400000|2022-04-06 15:36:40|1039|1038.4|1039|1038|1039.1|1038.4|1038.4|1037.5|15
1649259410000|2022-04-06 15:36:50|1038.7|1037.5|1038.3|1037.7|1038.7|1037.7|1038.3|1037.5|1
1649259420000|2022-04-06 15:37:00|1038.8|1037.8|1039.4|1038.4|1039.4|1038.4|1038.8|1037.8|2
1649259430000|2022-04-06 15:37:10|1039.8|1038.3|1039.4|1038.4|1039.8|1039|1039.4|1038.3|3
1649259450000|2022-04-06 15:37:30|||||||||2
1649259460000|2022-04-06 15:37:40|1039.2|1038.2|1039.4|1038.8|1039.6|1038.8|1039.1|1038.2|2
1649259470000|2022-04-06 15:37:50|||||||||1
1649259480000|2022-04-06 15:38:00|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1
1649259490000|2022-04-06 15:38:10|1039.3|1038.7|1039.4|1038.4|1039.5|1038.7|1039.2|1038.2|3
1649259500000|2022-04-06 15:38:20|1039.2|1038.6|1039.2|1038.2|1039.2|1038.6|1039.1|1038.2|2
1649259510000|2022-04-06 15:38:30|1039|1038|1039|1038|1039|1038|1039|1038|1
1649259520000|2022-04-06 15:38:40|1038.6|1037.7|1038|1037.4|1038.7|1037.7|1038|1037.4|2
1649259530000|2022-04-06 15:38:50|1038.2|1037.2|1038|1037|1038.9|1037.7|1038|1036.7|8
1649259540000|2022-04-06 15:39:00|1038.1|1036.6|1037.8|1036.3|1038.2|1036.7|1037.8|1036.3|1
1649259550000|2022-04-06 15:39:10|1037.9|1036.4|1038|1037|1038|1037|1037.6|1036.3|1
1649259560000|2022-04-06 15:39:20|||||||||1
1649259570000|2022-04-06 15:39:30|1038.1|1037.1|1037.6|1037|1038.1|1037.2|1037.6|1037|2
1649259580000|2022-04-06 15:39:40|1037.9|1036.9|1038.1|1037.1|1038.2|1037.2|1037.9|1036.9|2
1649259590000|2022-04-06 15:39:50|1037.9|1037.3|1038.1|1037.1|1038.1|1037.3|1037.9|1037.1|1
1649259600000|2022-04-06 15:40:00|1038.2|1036.7|1037.9|1037.3|1038.2|1037.3|1037.9|1036.7|3
1649259610000|2022-04-06 15:40:10|1037.8|1037.2|1038|1037|1038|1037.2|1037.7|1037|4
1649259620000|2022-04-06 15:40:20|1038.2|1036.7|1038|1037|1038.2|1037|1038|1036.7|1
1649259640000|2022-04-06 15:40:40|1037.7|1037.1|1037.6|1037|1037.7|1037.1|1037.6|1037|16
1649259650000|2022-04-06 15:40:50|1037.5|1036.9|1037.6|1037|1037.6|1037|1037.5|1036.9|2
1649259660000|2022-04-06 15:41:00|1037.7|1037.1|1037.9|1037.3|1037.9|1037.3|1037.7|1037.1|9
1649259670000|2022-04-06 15:41:10|||||||||1
1649259680000|2022-04-06 15:41:20|1038|1037|1037.5|1036.9|1038|1037.1|1037.5|1036.9|4
1649259690000|2022-04-06 15:41:30|1037.7|1036.7|1037.7|1036.7|1037.7|1036.9|1037.4|1036.7|4
1649259700000|2022-04-06 15:41:40|1037.6|1036.6|1037.7|1036.7|1037.7|1036.7|1037.6|1036.6|1
1649259710000|2022-04-06 15:41:50|1037.6|1037|1037.5|1036.9|1037.7|1037|1037.5|1036.7|2
1649259720000|2022-04-06 15:42:00|1037.7|1036.7|1038|1037|1038.4|1037.3|1037.7|1036.7|6
1649259730000|2022-04-06 15:42:10|1037.7|1036.7|1038|1037|1038.1|1037.4|1037.7|1036.7|2
1649259740000|2022-04-06 15:42:20|1037.9|1036.9|1037.8|1036.8|1037.9|1037.1|1037.7|1036.8|0
1649259750000|2022-04-06 15:42:30|1037.7|1036.7|1037.7|1037.1|1037.8|1037.1|1037.6|1036.7|8
1649259760000|2022-04-06 15:42:40|1038.1||1038.1||1038.1||1038.1||1
1649259770000|2022-04-06 15:42:50|1037.8|1037.2|1037.8|1036.8|1038.2|1037.2|1037.8|1036.6|1
1649259780000|2022-04-06 15:43:00|1038|1037|1038.4|1037.4|1038.4|1037.4|1037.8|1036.9|7
1649259790000|2022-04-06 15:43:10|1038.5|1037.5|1038.4|1036.9|1038.6|1037.6|1037.9|1036.9|11
1649259800000|2022-04-06 15:43:20|1038.1|1037.1|1038.1|1037.1|1038.1|1037.2|1037.8|1037.1|0
1649259820000|2022-04-06 15:43:40|1038|1037|1037.8|1036.8|1038|1037|1037.8|1036.8|2
1649259830000|2022-04-06 15:43:50|1037.5|1036.9|1037.9|1037.3|1038.1|1037.3|1037.4|1036.8|1
1649259840000|2022-04-06 15:44:00|1038.2|1037.6|1038.7|1037.7|1038.7|1037.9|1038.2|1037.6|4
1649259850000|2022-04-06 15:44:10|1038.4|1037.8|1038.6|1037.6|1038.6|1037.8|1038.4|1037.6|0
1649259860000|2022-04-06 15:44:20|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|2
1649259870000|2022-04-06 15:44:30|1038.2|1037.6|1038.1|1037.1|1038.2|1037.6|1037.9|1037.1|1
1649259880000|2022-04-06 15:44:40|1038|1037|1038|1037|1038|1037|1038|1037|1
1649259890000|2022-04-06 15:44:50|1037.9|1036.9|1038|1037|1038|1037.1|1037.7|1036.9|0
1649259900000|2022-04-06 15:45:00|||||||||7
1649259910000|2022-04-06 15:45:10|1038.2|1037.6|1038.4|1037.8|1038.4|1037.8|1038.2|1037.6|4
1649259920000|2022-04-06 15:45:20|||||||||2
1649259930000|2022-04-06 15:45:30|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|10
1649259940000|2022-04-06 15:45:40|1038.4|1037.8|1038.8|1038.2|1038.8|1038.2|1038.4|1037.8|3
1649259950000|2022-04-06 15:45:50|1038.9|1038.3|1038.6|1037.6|1038.9|1038.3|1038.6|1037.6|2
1649259960000|2022-04-06 15:46:00|1038.7|1038|1038.4|1037.4|1038.7|1038.1|1038.4|1037.4|7
1649259970000|2022-04-06 15:46:10|1038.1|1037.5|1038.3|1037.7|1038.3|1037.7|1038.1|1037.5|1
1649259980000|2022-04-06 15:46:20|1038.5|1037.5|1038.3|1037.7|1038.5|1037.7|1038.2|1037.4|0
1649259990000|2022-04-06 15:46:30|1038.5|1037.5|1038.5|1037.5|1038.5|1037.6|1038.2|1037.3|3
1649260000000|2022-04-06 15:46:40|1038.3|1037.3|1038.2|1037.6|1038.3|1037.6|1037.9|1037.2|5
1649260010000|2022-04-06 15:46:50|1038|1037.4|1038|1037.4|1038|1037.4|1038|1037.4|35
1649260020000|2022-04-06 15:47:00|1037.6|1037|1037.2|1036.6|1037.6|1037|1037.2|1036.6|52
1649260030000|2022-04-06 15:47:10|1037.3|1036.7|1037.9|1036.9|1038|1037|1037.3|1036.7|5
1649260040000|2022-04-06 15:47:20|1038|1037|1038|1037|1038|1037|1038|1037|1
1649260050000|2022-04-06 15:47:30|||||||||2
1649260060000|2022-04-06 15:47:40|1037.8|1037.2|1038|1037|1038|1037.2|1037.8|1037|0
1649260080000|2022-04-06 15:48:00|1037.9|1037.3|1037.9|1036.9|1038.7|1037.7|1037.9|1036.9|12
1649260090000|2022-04-06 15:48:10|1037.7|1037.1|1037.9|1036.9|1037.9|1037.1|1037.6|1036.9|1
1649260100000|2022-04-06 15:48:20|1037.7|1037.1|1038|1037|1038|1037.2|1037.5|1036.9|3
1649260120000|2022-04-06 15:48:40|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1
1649260130000|2022-04-06 15:48:50|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|0
1649260140000|2022-04-06 15:49:00|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|3
1649260150000|2022-04-06 15:49:10|1038|1037.4|1037.7|1037.1|1038|1037.4|1037.7|1037.1|6
1649260160000|2022-04-06 15:49:20|1038|1037|1038.1|1037.1|1038.2|1037.2|1038|1037|4
1649260170000|2022-04-06 15:49:30|1038|1037|1038|1037|1038.1|1037.1|1038|1037|0
1649260180000|2022-04-06 15:49:40|1038.1|1037.1|1038.2|1037.2|1038.2|1037.2|1037.8|1037.1|6
1649260190000|2022-04-06 15:49:50|1037.9|1037.3|1038|1037.4|1038.2|1037.4|1037.9|1037.2|3
1649260200000|2022-04-06 15:50:00|1038.6|1038|1038.5|1037.9|1038.7|1038|1038.3|1037.6|1
1649260210000|2022-04-06 15:50:10|1038.6|1038|1039|1038.4|1039.1|1038.4|1038.5|1037.7|4
1649260220000|2022-04-06 15:50:20|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|0
1649260230000|2022-04-06 15:50:30|1039.9|1038.9|1039.8|1039.2|1039.9|1039.2|1039.8|1038.9|8
1649260240000|2022-04-06 15:50:40|1039.9|1038.9|1039.9|1038.9|1040|1039|1039.9|1038.9|1
1649260250000|2022-04-06 15:50:50|1040|1039|1040|1039|1040|1039|1040|1039|1
1649260260000|2022-04-06 15:51:00|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|1039.9|1038.9|0
1649260270000|2022-04-06 15:51:10|1039.7|1039.1|1039.6|1039|1039.7|1039.1|1039.6|1039|3
1649260280000|2022-04-06 15:51:20|1039.7|1039.1|1040.3|1039.3|1040.7|1039.9|1039.7|1039.1|4
1649260290000|2022-04-06 15:51:30|1040.2|1039.6|1040.3|1039.3|1040.4|1039.6|1040.2|1039.3|6
1649260300000|2022-04-06 15:51:40|1040.1|1039.5|1040|1039.4|1040.1|1039.5|1040|1039.4|0
1649260310000|2022-04-06 15:51:50|1040.1|1039.5|1040.3|1039.3|1040.3|1039.5|1040.1|1039.3|1
1649260320000|2022-04-06 15:52:00|1040|1039.4|1039.9|1038.9|1040|1039.4|1039.9|1038.9|1
1649260330000|2022-04-06 15:52:10|1039.7|1039.1|1039.9|1038.9|1040.1|1039.1|1039.7|1038.9|2
1649260340000|2022-04-06 15:52:20|1040|1039|1040|1039|1040|1039|1040|1039|0
1649260350000|2022-04-06 15:52:30|1040.1|1039.1|1039.8|1039.2|1040.1|1039.2|1039.7|1038.9|0
1649260360000|2022-04-06 15:52:40|1040.1|1039.5|1041.2|1040.2|1041.2|1040.5|1040.1|1039.5|6
1649260370000|2022-04-06 15:52:50|||||||||2
1649260380000|2022-04-06 15:53:00|1040.8||1040.8||1040.8||1040.8||1
1649260390000|2022-04-06 15:53:10|1041.1|1040.1|1040.4|1039.4|1041.1|1040.1|1040.2|1039.4|3
1649260400000|2022-04-06 15:53:20|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|2
1649260410000|2022-04-06 15:53:30|1040.4|1039.4|1040.2|1039.6|1040.4|1039.6|1040.2|1039.4|1
1649260420000|2022-04-06 15:53:40|1040.4|1039.4|1040.7|1040.1|1040.7|1040.1|1040|1039.4|4
1649260430000|2022-04-06 15:53:50|1040.5|1039.7|1040.7|1040.1|1040.7|1040.1|1040.5|1039.7|0
1649260440000|2022-04-06 15:54:00|1040.6|1040|1040.7|1040.1|1040.7|1040.1|1040.6|1040|2
1649260450000|2022-04-06 15:54:10|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|1
1649260460000|2022-04-06 15:54:20|1040.7|1040.1|1040.8|1040.2|1040.8|1040.2|1040.7|1040.1|3
1649260470000|2022-04-06 15:54:30|1040.9|1040.3|1040.7|1040.1|1041|1040.3|1040.7|1040|1
1649260480000|2022-04-06 15:54:40|1040.6|1040|1040.7|1040.1|1040.8|1040.1|1040.6|1039.8|4
1649260490000|2022-04-06 15:54:50|1040.6|1040|1040.7|1040.1|1040.7|1040.1|1040.6|1040|2
1649260500000|2022-04-06 15:55:00|1040.8|1039.8|1040.2|1039.2|1040.8|1040.1|1040.1|1039.1|7
1649260510000|2022-04-06 15:55:10|1040.1|1039.1|1039.7|1039.1|1040.1|1039.1|1039.7|1038.9|6
1649260520000|2022-04-06 15:55:20|1039.6|1039|1039.6|1039|1039.9|1039.3|1039.6|1039|6
1649260530000|2022-04-06 15:55:30|1039.8|1039.2|1040.2|1039.2|1040.3|1039.7|1039.8|1039.2|9
1649260540000|2022-04-06 15:55:40|1040|1039.4|1040.2|1039.2|1040.2|1039.4|1040|1039.2|1
1649260550000|2022-04-06 15:55:50|1040|1039.4|1039.9|1039.3|1040.2|1039.6|1039.9|1039.3|4
1649260560000|2022-04-06 15:56:00|1040|1039.4|1040.5|1039.9|1040.5|1039.9|1039.6|1039|8
1649260570000|2022-04-06 15:56:10|1040.4|1039.8|1040.6|1040|1040.7|1040.1|1040.4|1039.8|4
1649260580000|2022-04-06 15:56:20|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|1040.6|1039.6|1
1649260590000|2022-04-06 15:56:30|1040.4|1039.8|1040.8|1039.8|1040.9|1039.9|1040.4|1039.8|2
1649260600000|2022-04-06 15:56:40|1041|1039.5|1040.7|1039.7|1041|1039.9|1040.3|1039.5|4
1649260610000|2022-04-06 15:56:50|1040.5|1039.5|1040.5|1039.5|1040.5|1039.5|1040.4|1039.4|0
1649260620000|2022-04-06 15:57:00|||||||||1
1649260630000|2022-04-06 15:57:10|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1
1649260640000|2022-04-06 15:57:20|1040.1|1039.5|1039.9|1039.3|1040.2|1039.5|1039.9|1039.1|4
1649260650000|2022-04-06 15:57:30|1040|1039.4|1040.2|1039.6|1040.2|1039.6|1040|1039.2|2
1649260660000|2022-04-06 15:57:40|1040.4|1039.4|1039.4|1038.8|1040.6|1040|1039.4|1038.8|20
1649260670000|2022-04-06 15:57:50|1039.7|1039.1|1039.6|1039|1039.7|1039.1|1039.6|1039|1
1649260680000|2022-04-06 15:58:00|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|1039.5|1038.9|13
1649260690000|2022-04-06 15:58:10|||||||||1
1649260700000|2022-04-06 15:58:20|1040.6|1040|1040.3|1039.7|1040.6|1040|1040.3|1039.7|4
1649260710000|2022-04-06 15:58:30|1040.4|1039.8|1042.2|1041.2|1042.3|1041.3|1040.4|1039.7|17
1649260720000|2022-04-06 15:58:40|1042.5|1041.5|1042.7|1041.7|1042.7|1041.9|1042.3|1041.5|3
1649260730000|2022-04-06 15:58:50|1042.4|1041.8|1041.8|1041.2|1042.7|1041.8|1041.5|1040.9|3
1649260740000|2022-04-06 15:59:00|1042|1041.4|1041.8|1040.8|1042|1041.4|1041.7|1040.8|5
1649260750000|2022-04-06 15:59:10|1040.2|1039.6|1040.2|1039.6|1040.4|1039.8|1040.2|1039.6|5
1649260760000|2022-04-06 15:59:20|1040|1039|1040|1039|1040|1039|1040|1039|12
1649260770000|2022-04-06 15:59:30|1039.7|1039.1|1039.4|1038.8|1039.7|1039.1|1039.4|1038.8|3
1649260780000|2022-04-06 15:59:40|1039.3|1038.7|1039.7|1038.7|1039.7|1038.7|1039.3|1038.7|4
1649260790000|2022-04-06 15:59:50|1039.4|1038.8|1039.2|1038.6|1039.4|1038.8|1039.2|1038.6|2
1649260800000|2022-04-06 16:00:00|1039.1|1038.5|1039.4|1038.8|1039.7|1038.8|1038.7|1037.8|22
1649260810000|2022-04-06 16:00:10|1039.5|1038.9|1038.8|1038.2|1039.5|1038.9|1038.8|1038.2|7
1649260820000|2022-04-06 16:00:20|1039|1038.4|1038.7|1037.7|1039.2|1038.4|1038.7|1037.7|8
1649260830000|2022-04-06 16:00:30|||||||||2
1649260840000|2022-04-06 16:00:40|1038.4|1037.8|1038.7|1038.1|1039.1|1038.5|1038.4|1037.8|6
1649260850000|2022-04-06 16:00:50|||||||||2
1649260860000|2022-04-06 16:01:00|||||||||1
1649260870000|2022-04-06 16:01:10|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|1
1649260880000|2022-04-06 16:01:20|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|2
1649260890000|2022-04-06 16:01:30|1038.3|1037.7|1038.4|1037.8|1038.4|1037.8|1038.3|1037.7|2
1649260900000|2022-04-06 16:01:40|1038.5|1037.9|1038.8|1038.2|1038.8|1038.2|1038.5|1037.9|9
1649260910000|2022-04-06 16:01:50|1038.9|1038.3|1038.8|1038.2|1038.9|1038.3|1038.8|1038.2|5
1649260920000|2022-04-06 16:02:00|1038.7|1038.1|1039|1038|1039|1038.3|1038.7|1038|4
1649260930000|2022-04-06 16:02:10|||||||||1
1649260940000|2022-04-06 16:02:20|1038.8|1038.2|1038.9|1038.3|1038.9|1038.3|1038.8|1038.2|1
1649260950000|2022-04-06 16:02:30|1038.8|1038.2|1038.7|1038.1|1039|1038.4|1038.7|1038.1|19
1649260960000|2022-04-06 16:02:40|||||||||1
1649260970000|2022-04-06 16:02:50|||||||||4
1649260980000|2022-04-06 16:03:00|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1
1649260990000|2022-04-06 16:03:10|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|1038.7|1038.1|3
1649261000000|2022-04-06 16:03:20|||||||||3
1649261010000|2022-04-06 16:03:30|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|4
1649261030000|2022-04-06 16:03:50|1038.8|1038.2|1038.9|1038.3|1038.9|1038.3|1038.7|1038.1|7
1649261040000|2022-04-06 16:04:00|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1
1649261050000|2022-04-06 16:04:10|1039.3|1038.7|1039.4|1038.8|1039.4|1038.8|1039.3|1038.7|8
1649261070000|2022-04-06 16:04:30|1039.1|1038.5|1039.2|1038.2|1039.3|1038.6|1039.1|1038.2|5
1649261080000|2022-04-06 16:04:40|1039|1038.4|1039.4|1038.8|1039.4|1038.8|1039|1038.4|2
1649261090000|2022-04-06 16:04:50|1039.5|1038.5|1039.9|1039.3|1039.9|1039.3|1039.3|1038.5|23
1649261100000|2022-04-06 16:05:00|1039.6|1039|1040.2|1039.2|1040.2|1039.3|1039.6|1038.9|5
1649261110000|2022-04-06 16:05:10|1039.8|1039.5|1041|1040.4|1041|1040.4|1039.8|1039.5|31
1649261120000|2022-04-06 16:05:20|1041.4|1040.3|1041.4|1040.4|1041.4|1040.4|1041.3|1040.3|2
1649261130000|2022-04-06 16:05:30|1041.3|1040.3|1041.6|1041|1041.7|1041|1041.3|1040.2|12
1649261140000|2022-04-06 16:05:40|1041.5|1040.9|1041.3|1040.7|1041.5|1040.9|1041.3|1040.7|11
1649261150000|2022-04-06 16:05:50|1041.2|1040.6|1041.5|1040.5|1041.5|1040.7|1041.2|1040.5|2
1649261160000|2022-04-06 16:06:00|1041.4|1040.8|1041.5|1040.5|1041.5|1040.9|1041.4|1040.5|3
1649261170000|2022-04-06 16:06:10|1041.4|1040.4|1042.3|1041.7|1042.5|1041.7|1041.1|1040.1|23
1649261180000|2022-04-06 16:06:20|1042.5|1041.5|1042.3|1041.7|1042.5|1041.7|1042.2|1041.4|1
1649261190000|2022-04-06 16:06:30|1042.2|1041.6|1042.3|1041.7|1042.4|1041.7|1042.2|1041.4|2
1649261200000|2022-04-06 16:06:40|1042.2|1041.6|1042.5|1041.5|1042.7|1042|1042.2|1041.5|2
1649261210000|2022-04-06 16:06:50|1042.3|1041.7|1043.2|1042.2|1043.2|1042.2|1042.3|1041.7|2
1649261220000|2022-04-06 16:07:00|1043|1042.4|1043.6|1043|1043.9|1043|1043|1042.4|6
1649261230000|2022-04-06 16:07:10|1043.2|1042.6|1043.4|1042.8|1043.7|1042.9|1043.2|1042.6|7
1649261240000|2022-04-06 16:07:20|1043.2|1042.6|1043.4|1042.4|1043.5|1042.7|1043.1|1042.3|5
1649261250000|2022-04-06 16:07:30|1043.5|1042.8|1043.5|1042.9|1043.5|1042.9|1043.5|1042.8|2
1649261260000|2022-04-06 16:07:40|1043.1|1042.5|1043.1|1042.5|1043.2|1042.5|1042.8|1042.2|5
1649261270000|2022-04-06 16:07:50|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|0
1649261280000|2022-04-06 16:08:00|||||||||3
1649261290000|2022-04-06 16:08:10|1042.8|1042.1|1042.3|1041.7|1043.2|1042.2|1042.3|1041.6|11
1649261300000|2022-04-06 16:08:20|1042.2|1041.6|1042.2|1041.6|1042.8|1042.1|1042.2|1041.4|9
1649261310000|2022-04-06 16:08:30|1042.4|1041.4|1042.2|1041.6|1042.4|1041.6|1042.2|1041.3|1
1649261320000|2022-04-06 16:08:40|1042.4|1041.4|1042.7|1041.7|1042.9|1042.1|1042.4|1041.4|4
1649261330000|2022-04-06 16:08:50|1042.5|1041.9|1042.4|1041.8|1042.5|1041.9|1042.4|1041.8|8
1649261340000|2022-04-06 16:09:00|1042.9|1041.9|1042.7|1042.1|1042.9|1042.1|1042.7|1041.9|2
1649261350000|2022-04-06 16:09:10|1042.6|1042|1042.9|1041.9|1043.2|1042.3|1042.6|1041.9|2
1649261360000|2022-04-06 16:09:20|1042.7|1041.7|1042.6|1042|1042.8|1042|1042.6|1041.7|9
1649261370000|2022-04-06 16:09:30|1042.7|1041.7|1043.1|1042.1|1043.2|1042.4|1042.7|1041.7|2
1649261380000|2022-04-06 16:09:40|1043.4|1042.4|1043.1|1042.5|1043.4|1042.5|1043.1|1042.3|2
1649261390000|2022-04-06 16:09:50|1043|1042.4|1043.2|1042.2|1043.2|1042.4|1043|1042.2|3
1649261400000|2022-04-06 16:10:00|1043|1042.4|1043.1|1042.5|1043.3|1042.7|1042.7|1041.8|7
1649261410000|2022-04-06 16:10:10|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.4|2
1649261420000|2022-04-06 16:10:20|1043.4|1041.9|1042.8|1041.8|1043.4|1042.2|1042.4|1041.4|6
1649261430000|2022-04-06 16:10:30|1042.7|1041.7|1042.7|1041.7|1042.7|1042|1042.3|1041.7|2
1649261440000|2022-04-06 16:10:40|1042.5|1041.9|1042.6|1042|1042.6|1042|1042.5|1041.9|2
1649261450000|2022-04-06 16:10:50|1042.7|1041.7|1042.7|1041.7|1042.7|1041.8|1042.4|1041.7|3
1649261460000|2022-04-06 16:11:00|1042.6|1042.1|1042.8|1041.8|1042.9|1042.1|1042.6|1041.6|3
1649261470000|2022-04-06 16:11:10|1042.5|1041.9|1043.1|1042.1|1043.1|1042.1|1042.5|1041.9|2
1649261480000|2022-04-06 16:11:20|1042.8|1042.2|1043.2|1042.2|1043.2|1042.5|1042.8|1042.2|2
1649261490000|2022-04-06 16:11:30|1043|1042.4|1043.1|1042.5|1043.1|1042.5|1043|1042.4|0
1649261500000|2022-04-06 16:11:40|1043|1042.4|1042.9|1042.3|1043|1042.4|1042.8|1042.2|3
1649261510000|2022-04-06 16:11:50|1042.7|1042.1|1042.9|1042.3|1043|1042.4|1042.7|1042|7
1649261520000|2022-04-06 16:12:00|1043|1042.4|1042.1|1041.5|1043|1042.4|1042.1|1041.5|13
1649261530000|2022-04-06 16:12:10|1042.2|1041.6|1042.4|1041.4|1042.7|1041.7|1042.2|1041.3|2
1649261540000|2022-04-06 16:12:20|1042.6|1041.1|1042.1|1041.5|1042.6|1041.5|1042.1|1041.1|2
1649261550000|2022-04-06 16:12:30|1041.9|1041.3|1042.4|1041.4|1042.4|1041.4|1041.9|1041.3|2
1649261560000|2022-04-06 16:12:40|1042.3|1041.3|1041.9|1041.3|1042.3|1041.4|1041.9|1041.3|2
1649261570000|2022-04-06 16:12:50|||||||||1
1649261580000|2022-04-06 16:13:00|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|9
1649261590000|2022-04-06 16:13:10|1042.1|1041.5|1042|1041.4|1042.1|1041.5|1042|1041.4|3
1649261600000|2022-04-06 16:13:20|1042.1|1041.5|1042.6|1041.6|1042.6|1041.9|1042|1041.2|6
1649261610000|2022-04-06 16:13:30|1042.7|1041.7|1042.3|1041.7|1042.7|1042|1042.1|1041.5|5
1649261620000|2022-04-06 16:13:40|1042.2|1041.6|1041.9|1040.9|1042.2|1041.6|1041.8|1040.9|3
1649261630000|2022-04-06 16:13:50|1041.7|1040.7|1041.6|1041|1041.8|1041|1041.6|1040.7|3
1649261640000|2022-04-06 16:14:00|1041.7|1040.7|1041.4|1040.4|1041.7|1041.1|1041|1040.4|5
1649261650000|2022-04-06 16:14:10|1041.1|1040.5|1041.1|1040.5|1041.1|1040.5|1041.1|1040.5|1
1649261660000|2022-04-06 16:14:20|1041.6|1041|1041.1|1040.5|1041.7|1041|1040.9|1040.2|3
1649261670000|2022-04-06 16:14:30|1041.2|1040.2|1041.9|1040.9|1042|1041.2|1041.2|1040.2|11
1649261680000|2022-04-06 16:14:40|1042|1041|1042.2|1041.2|1042.2|1041.2|1041.8|1041|2
1649261690000|2022-04-06 16:14:50|1041.9|1040.9|1041.8|1040.8|1041.9|1040.9|1041.8|1040.8|0
1649261700000|2022-04-06 16:15:00|1041.5|1040.9|1041.3|1040.7|1042.1|1041.2|1041.3|1040.7|5
1649261710000|2022-04-06 16:15:10|1041.4|1040.4|1041.3|1040.7|1041.4|1040.7|1041.3|1040.4|2
1649261720000|2022-04-06 16:15:20|1041.4|1040.8|1041.5|1040.5|1041.5|1040.8|1041.3|1040.5|9
1649261730000|2022-04-06 16:15:30|||||||||3
1649261740000|2022-04-06 16:15:40|1041.4|1040.4|1041.2|1040.6|1041.4|1040.6|1041.2|1040.4|1
1649261750000|2022-04-06 16:15:50|1041.1|1040.5|1041.5|1040.5|1041.7|1041.1|1041.1|1040.5|11
1649261760000|2022-04-06 16:16:00|||||||||1
1649261770000|2022-04-06 16:16:10|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|5
1649261780000|2022-04-06 16:16:20|1041.3|1040.7|1041.7|1041.1|1041.7|1041.1|1041.3|1040.7|2
1649261790000|2022-04-06 16:16:30|1041.6|1041|1042.3|1041.7|1042.3|1041.7|1041.6|1041|3
1649261800000|2022-04-06 16:16:40|1042.5|1041.5|1041.9|1040.9|1042.5|1041.5|1041.9|1040.9|2
1649261810000|2022-04-06 16:16:50|1042|1041|1041.5|1040.9|1042|1041|1041.5|1040.9|0
1649261820000|2022-04-06 16:17:00|1041.3|1040.7|1040.5|1039.5|1041.3|1040.7|1040.3|1039.5|3
1649261830000|2022-04-06 16:17:10|1040.3|1039.7|1040.4|1039.8|1040.4|1039.8|1040.3|1039.7|2
1649261840000|2022-04-06 16:17:20|1040.5|1039.9|1040.7|1040.1|1040.7|1040.1|1040.5|1039.9|3
1649261850000|2022-04-06 16:17:30|||||||||2
1649261860000|2022-04-06 16:17:40|1040.6|1040|1040.7|1040.1|1040.7|1040.1|1040.6|1040|1
1649261870000|2022-04-06 16:17:50|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|1
1649261880000|2022-04-06 16:18:00|1040.7|1040.1|1039.9|1039.3|1040.7|1040.1|1039.9|1039.2|5
1649261890000|2022-04-06 16:18:10|1039.6|1038.6|1039.2|1038.2|1039.6|1038.6|1039.2|1038.2|3
1649261900000|2022-04-06 16:18:20|1039.1|1038.5|1038.9|1038.3|1039.3|1038.5|1038.9|1038.2|8
1649261910000|2022-04-06 16:18:30|1039|1038.4|1040|1039|1040|1039|1039|1038.4|3
1649261920000|2022-04-06 16:18:40|1041.3|1039.8|1041.2|1040.2|1041.3|1040.2|1041.1|1039.7|2
1649261930000|2022-04-06 16:18:50|1041.3|1039.8|1041.1|1040.5|1041.3|1040.5|1040.4|1039.8|7
1649261940000|2022-04-06 16:19:00|1041.2|1040.6|1041|1040|1041.2|1040.6|1041|1040|1
1649261950000|2022-04-06 16:19:10|1041.1|1039.6|1040.1|1039.5|1041.1|1040|1040.1|1039.4|3
1649261960000|2022-04-06 16:19:20|1040|1039.4|1040.2|1039.2|1040.2|1039.5|1040|1039|1
1649261970000|2022-04-06 16:19:30|1039.8|1039|1040|1039|1040|1039|1039.8|1038.9|109
1649261980000|2022-04-06 16:19:40|1039.9|1038.9|1040.2|1039.2|1040.2|1039.4|1039.7|1038.9|0
1649261990000|2022-04-06 16:19:50|1040.1|1039.5|1040|1039|1040.3|1039.5|1039.9|1038.9|0
1649262000000|2022-04-06 16:20:00|1040.2|1039.2|1040.1|1039.1|1040.2|1039.2|1039.8|1038.9|3
1649262010000|2022-04-06 16:20:10|1039.8|1039.2|1039.7|1039.1|1040.2|1039.2|1039.6|1038.9|5
1649262020000|2022-04-06 16:20:20|1039.4|1038.4|1039.3|1038.7|1039.4|1038.7|1039.2|1038.4|3
1649262030000|2022-04-06 16:20:30|1039.5|1038.5|1039.4|1038.8|1039.5|1038.8|1039.4|1038.5|0
1649262040000|2022-04-06 16:20:40|1039.3|1038.7|1040.1|1039.1|1040.1|1039.1|1039.2|1038.6|5
1649262050000|2022-04-06 16:20:50|1039.7|1038.4|1039.1|1038.1|1039.7|1038.6|1039|1038.1|5
1649262060000|2022-04-06 16:21:00|1039.9|1038.9|1039.8|1038.8|1039.9|1038.9|1039.8|1038.8|10
1649262070000|2022-04-06 16:21:10|1039.7|1039.1|1039.9|1038.4|1039.9|1039.1|1039.6|1038.4|13
1649262080000|2022-04-06 16:21:20|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1
1649262090000|2022-04-06 16:21:30||1039.1||1039.1||1039.1||1039.1|0
1649262100000|2022-04-06 16:21:40|1039.4|1038.8|1039.3|1038.7|1039.4|1038.8|1039.3|1038.7|3
1649262110000|2022-04-06 16:21:50|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|1
1649262120000|2022-04-06 16:22:00|1039.4|1038.8|1039.4|1038.8|1039.7|1038.9|1039.3|1038.7|3
1649262130000|2022-04-06 16:22:10|||||||||1
1649262150000|2022-04-06 16:22:30|||||||||1
1649262160000|2022-04-06 16:22:40|1039.3|1038.7|1039.2|1038.6|1039.3|1038.7|1039.1|1038.5|0
1649262170000|2022-04-06 16:22:50|||||||||1
1649262180000|2022-04-06 16:23:00|1039.4|1038.8|1038.8|1038.2|1039.7|1038.8|1038.8|1038.2|8
1649262190000|2022-04-06 16:23:10|1038.9|1038.3|1039.2|1038.2|1039.2|1038.4|1038.9|1038.2|2
1649262200000|2022-04-06 16:23:20|1039.1|1038.1|1038.4|1037.4|1039.1|1038.1|1038.4|1037.4|4
1649262210000|2022-04-06 16:23:30|||||||||2
1649262220000|2022-04-06 16:23:40|1038.1|1037.5|1038.6|1038|1038.6|1038|1038.1|1037.3|0
1649262230000|2022-04-06 16:23:50|1039.1|1037.6|1039.3|1038.7|1039.6|1038.8|1039.1|1037.6|10
1649262240000|2022-04-06 16:24:00|1039.2|1038.6|1039.2|1038.6|1039.7|1039.1|1039.2|1038.4|14
1649262250000|2022-04-06 16:24:10|1039.1|1038.5|1039.4|1038.8|1039.7|1038.9|1039.1|1038.4|5
1649262260000|2022-04-06 16:24:20|1039.5|1038.9|1039.3|1038.7|1039.7|1038.9|1039.3|1038.5|2
1649262270000|2022-04-06 16:24:30|1039.5|1038.5|1039.4|1038.4|1039.5|1038.6|1039.2|1038.4|2
1649262280000|2022-04-06 16:24:40|1039.1|1038.5|1039.2|1038.6|1039.4|1038.6|1039.1|1038.2|3
1649262290000|2022-04-06 16:24:50|1039.4|1038.4|1039.7|1038.7|1039.7|1038.7|1039.4|1038.4|2
1649262300000|2022-04-06 16:25:00|1039.5|1038.9|1039.6|1039|1039.7|1039.1|1039.5|1038.9|2
1649262310000|2022-04-06 16:25:10|||||||||3
1649262320000|2022-04-06 16:25:20|1039.7|1039.1|1039.6|1039|1039.7|1039.1|1039.6|1039|1
1649262330000|2022-04-06 16:25:30|1039.7|1039.1|1039.2|1038.6|1039.7|1039.1|1039.1|1038.2|2
1649262340000|2022-04-06 16:25:40|1039.4|1038.4|1039.3|1038.7|1039.5|1038.9|1039|1038.4|3
1649262350000|2022-04-06 16:25:50|1039.5|1038.5|1039.5|1038.5|1039.5|1038.6|1039.2|1038.5|2
1649262360000|2022-04-06 16:26:00|1039.4|1038.8|1039.7|1039.1|1039.7|1039.1|1039.3|1038.7|3
1649262370000|2022-04-06 16:26:10|||||||||3
1649262380000|2022-04-06 16:26:20|1039.6|1039|1039.7|1039.1|1039.7|1039.1|1039.4|1038.8|4
1649262390000|2022-04-06 16:26:30|1039.4|1038.7|1039.4|1038.8|1039.4|1038.8|1039.3|1038.7|37
1649262400000|2022-04-06 16:26:40|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|6
1649262410000|2022-04-06 16:26:50|||||||||3
1649262420000|2022-04-06 16:27:00|1038.8|1038.2|1038.7|1038.1|1038.8|1038.2|1038.7|1038.1|6
1649262430000|2022-04-06 16:27:10|1038.5|1037.9|1038.4|1037.8|1038.5|1037.9|1038.4|1037.8|1
1649262440000|2022-04-06 16:27:20|1038.3|1037.7|1038.4|1037.8|1038.4|1037.8|1038.3|1037.7|1
1649262450000|2022-04-06 16:27:30|1038.3|1037.7|1038|1037|1038.3|1037.7|1037.8|1037|4
1649262460000|2022-04-06 16:27:40|1037.9|1037.3|1037.7|1037.1|1038.2|1037.6|1037.7|1037.1|12
1649262470000|2022-04-06 16:27:50|1038.1|1037.5|1037.4|1036.8|1038.1|1037.5|1037.4|1036.8|24
1649262480000|2022-04-06 16:28:00|1038.1|1037.1|1038.3|1037.7|1038.5|1037.9|1037.7|1037.1|11
1649262490000|2022-04-06 16:28:10|1038.5|1037.5|1038.5|1037.9|1038.7|1037.9|1038.2|1037.5|4
1649262510000|2022-04-06 16:28:30|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|0
1649262520000|2022-04-06 16:28:40|1038.3|1037.7|1038.4|1037.4|1038.4|1037.7|1038.2|1037.2|3
1649262530000|2022-04-06 16:28:50|1038.2|1037.6|1037.9|1037.3|1038.2|1037.6|1037.9|1037.2|1
1649262540000|2022-04-06 16:29:00|1038|1037.4|1038.9|1038.3|1039|1038.4|1038|1037.4|13
1649262550000|2022-04-06 16:29:10|1038.8|1038.2|1038.7|1038.1|1038.9|1038.2|1038.2|1037.2|6
1649262560000|2022-04-06 16:29:20|1039.2|1038.2|1039.7|1038.7|1039.8|1038.8|1039.2|1038.2|10
1649262570000|2022-04-06 16:29:30|1040.2|1039.6|1040.8|1040.2|1041|1040.2|1040.2|1039.6|8
1649262580000|2022-04-06 16:29:40|1041.7|1040.7|1042.2|1041.6|1042.5|1041.7|1041.5|1040.7|20
1649262590000|2022-04-06 16:29:50|1042.7|1042.1|1042.8|1042.2|1043|1042.2|1042.7|1042|7
1649262600000|2022-04-06 16:30:00|1043|1042|1042.9|1041.9|1043|1042.2|1042.8|1041.9|6
1649262610000|2022-04-06 16:30:10|1042.5||1042.5||1042.5||1042.5||0
1649262620000|2022-04-06 16:30:20|1042.7|1042.1|1043|1042|1043|1042.1|1042.7|1041.9|3
1649262630000|2022-04-06 16:30:30|1042.9|1041.9|1042.2|1041.6|1042.9|1041.9|1042.1|1041.5|3
1649262640000|2022-04-06 16:30:40|1042|1041.4|1042.1|1041.5|1042.2|1041.6|1042|1041.4|4
1649262650000|2022-04-06 16:30:50|1042.3|1041.7|1042.2|1041.6|1042.3|1041.7|1042.2|1041.6|5
1649262660000|2022-04-06 16:31:00|1042.6|1041.7|1042.7|1041.7|1042.7|1041.7|1042.6|1041.7|10
1649262670000|2022-04-06 16:31:10|1043.3|1042.1|1043.5|1042.5|1043.5|1042.9|1043.3|1042.1|16
1649262680000|2022-04-06 16:31:20|1042.6|1042|1043|1042|1043.2|1042.6|1042.3|1041.7|15
1649262690000|2022-04-06 16:31:30|1042.7|1042.1|1042.7|1041.7|1042.7|1042.1|1042.3|1041.6|5
1649262700000|2022-04-06 16:31:40|1042.4|1041.8|1042.7|1041.7|1042.7|1041.8|1042.4|1041.7|1
1649262710000|2022-04-06 16:31:50|1043.2|1042.2|1043.7|1042.7|1043.7|1042.7|1043.1|1042.2|4
1649262720000|2022-04-06 16:32:00|1043.4|1042.8|1043.3|1042.7|1043.5|1042.8|1043.3|1042.5|1
1649262730000|2022-04-06 16:32:10|1043.2|1042.6|1043.4|1042.4|1043.4|1042.6|1043.2|1042.4|2
1649262740000|2022-04-06 16:32:20|1043.2|1042.6|1042.3|1041.7|1043.2|1042.6|1042.3|1041.7|1
1649262750000|2022-04-06 16:32:30|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1
1649262760000|2022-04-06 16:32:40|1042.3|1041.7|1042.7|1042.1|1042.8|1042.1|1042.3|1041.7|5
1649262770000|2022-04-06 16:32:50|1042.9|1042.3|1043|1042.4|1043|1042.4|1042.8|1042|5
1649262780000|2022-04-06 16:33:00|1042.9|1042.3|1043.1|1042.5|1043.2|1042.5|1042.7|1042|5
1649262790000|2022-04-06 16:33:10|1043.2|1042.2|1043.1|1042.5|1043.2|1042.5|1043.1|1042.2|0
1649262800000|2022-04-06 16:33:20|1043.2|1042.6|1043.2|1042.2|1043.2|1042.6|1043.2|1042.2|3
1649262810000|2022-04-06 16:33:30|||||||||7
1649262820000|2022-04-06 16:33:40|||||||||2
1649262830000|2022-04-06 16:33:50|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|0
1649262840000|2022-04-06 16:34:00|1043.2|1042.6|1042.9|1042.3|1043.2|1042.6|1042.9|1042.3|1
1649262850000|2022-04-06 16:34:10|1042.8|1042.2|1043.2|1042.2|1043.2|1042.4|1042.8|1042.2|5
1649262860000|2022-04-06 16:34:20|1043.1|1042.5|1043.3|1042.3|1043.5|1042.7|1043.1|1042.3|8
1649262870000|2022-04-06 16:34:30|1043.7|1043.1|1044.3|1043.3|1044.3|1043.3|1043.7|1043.1|11
1649262880000|2022-04-06 16:34:40|1044.2|1043.6|1044.2|1043.6|1044.4|1043.6|1044.1|1043.3|6
1649262890000|2022-04-06 16:34:50|1044.3|1043.7|1044.9|1044.3|1044.9|1044.3|1044.2|1043.6|9
1649262900000|2022-04-06 16:35:00|1045|1044.4|1044.9|1044.3|1045|1044.4|1044.9|1044.3|12
1649262910000|2022-04-06 16:35:10|1045.1|1044.5|1045.2|1044.2|1045.4|1044.8|1045|1044.2|7
1649262920000|2022-04-06 16:35:20|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.8|1044.2|0
1649262930000|2022-04-06 16:35:30|1045.1|1044.1|1045|1044|1045.1|1044.3|1044.5|1043.9|18
1649262940000|2022-04-06 16:35:40|1044.8|1043.8|1044.6|1044|1044.8|1044|1044.6|1043.8|0
1649262950000|2022-04-06 16:35:50|||||||||1
1649262960000|2022-04-06 16:36:00|1044.8|1043.8|1044.7|1043.7|1044.8|1044|1044.6|1043.7|3
1649262970000|2022-04-06 16:36:10|1044.5|1043.9|1044.7|1043.7|1044.7|1043.9|1044.4|1043.7|3
1649262990000|2022-04-06 16:36:30|1044.9|1044.1|1045|1044|1045|1044.2|1044.7|1043.9|4
1649263000000|2022-04-06 16:36:40|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1
1649263010000|2022-04-06 16:36:50|||||||||7
1649263020000|2022-04-06 16:37:00|||||||||3
1649263030000|2022-04-06 16:37:10|1044.6|1044|1046|1045|1046|1045.2|1044.6|1044|14
1649263040000|2022-04-06 16:37:20|1045.9|1045.3|1046.3|1045.7|1047.4|1046.8|1045.9|1045.2|23
1649263050000|2022-04-06 16:37:30|||||||||1
1649263060000|2022-04-06 16:37:40|1046.4|1045.8|1046.2|1045.2|1046.5|1045.8|1045.9|1045.2|6
1649263070000|2022-04-06 16:37:50|1045.9|1045.3|1046.2|1045.2|1046.2|1045.3|1045.6|1045|2
1649263080000|2022-04-06 16:38:00|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|1045.9|1045.3|4
1649263090000|2022-04-06 16:38:10|1045.8|1045.2|1045.9|1044.9|1045.9|1045.2|1045.7|1044.9|1
1649263100000|2022-04-06 16:38:20|1045.7|1045.1|1045.6|1045|1045.8|1045.2|1045.5|1044.9|5
1649263110000|2022-04-06 16:38:30|1045.8|1045.2|1045.9|1045.3|1046.1|1045.5|1045.8|1045.2|3
1649263120000|2022-04-06 16:38:40|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|1046.2|1045.2|1
1649263130000|2022-04-06 16:38:50|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1649263140000|2022-04-06 16:39:00|1046.6|1045.6|1046.2|1045.6|1046.6|1045.6|1046.2|1045.6|1
1649263150000|2022-04-06 16:39:10|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|3
1649263160000|2022-04-06 16:39:20|||||||||1
1649263170000|2022-04-06 16:39:30|||||||||2
1649263180000|2022-04-06 16:39:40|1046.5|1045.9|1046.7|1045.7|1046.8|1046.1|1046.5|1045.7|1
1649263190000|2022-04-06 16:39:50|||||||||1
1649263200000|2022-04-06 16:40:00|1047.3|1046.7|1047.2|1046.6|1047.5|1046.9|1047.1|1046.2|16
1649263210000|2022-04-06 16:40:10|||||||||3
1649263230000|2022-04-06 16:40:30|||||||||2
1649263240000|2022-04-06 16:40:40|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1
1649263250000|2022-04-06 16:40:50|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1
1649263260000|2022-04-06 16:41:00|1046.9|1046.3|1046.9|1045.9|1047|1046.3|1046.6|1045.7|3
1649263270000|2022-04-06 16:41:10|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|1046.8|1045.8|6
1649263280000|2022-04-06 16:41:20|1046.7|1045.7|1046.4|1045.8|1046.7|1045.8|1046.1|1045.5|3
1649263290000|2022-04-06 16:41:30|||||||||7
1649263300000|2022-04-06 16:41:40|1046.3|1045.7|1046.4|1045.8|1046.4|1045.8|1046.3|1045.7|2
1649263320000|2022-04-06 16:42:00|||||||||1
1649263330000|2022-04-06 16:42:10|1046.5|1045.5|1046.7|1046.1|1046.7|1046.1|1046.2|1045.5|4
1649263340000|2022-04-06 16:42:20|||||||||1
1649263350000|2022-04-06 16:42:30|1046.9|1046.3|1047.2|1046.6|1047.2|1046.6|1046.9|1046.3|1
1649263360000|2022-04-06 16:42:40|||||||||2
1649263370000|2022-04-06 16:42:50|1046.8|1046.2|1047.3|1046.7|1047.4|1046.8|1046.8|1046.1|3
1649263380000|2022-04-06 16:43:00|1047.4|1046.8|1047.2|1046.2|1047.4|1046.8|1047.2|1046.2|2
1649263400000|2022-04-06 16:43:20|1047|1046.4|1047.3|1046.7|1047.4|1046.8|1047|1046.4|4
1649263410000|2022-04-06 16:43:30|1047.5|1046.5|1047.2|1046.6|1047.5|1046.6|1047.2|1046.3|3
1649263420000|2022-04-06 16:43:40|1047.4|1046.8|1047.3|1046.7|1047.4|1046.8|1047.3|1046.7|2
1649263430000|2022-04-06 16:43:50|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.3|1046.7|2
1649263440000|2022-04-06 16:44:00|1048|1047.4|1048.2|1047.2|1048.2|1047.4|1048|1047.2|8
1649263450000|2022-04-06 16:44:10|1047.9|1047.3|1048|1047.4|1048|1047.4|1047.9|1047.3|3
1649263460000|2022-04-06 16:44:20|1048.2|1047.2|1048.4|1047.8|1048.4|1047.8|1047.9|1047.2|2
1649263470000|2022-04-06 16:44:30|1048.5|1047.9|1048.7|1047.7|1048.7|1047.9|1048.5|1047.6|6
1649263480000|2022-04-06 16:44:40|1048.6|1047.6|1048.1|1047.5|1048.6|1047.6|1048.1|1047.5|1
1649263490000|2022-04-06 16:44:50|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|1048.7|1048.1|5
1649263500000|2022-04-06 16:45:00|1048.6|1048|1048.3|1047.3|1048.7|1048.1|1048.3|1047.3|6
1649263510000|2022-04-06 16:45:10|1048.4|1047.4|1048.1|1047.5|1048.4|1047.6|1048.1|1047.3|4
1649263520000|2022-04-06 16:45:20|1048.2|1047.2|1048.1|1047.5|1048.2|1047.5|1048|1047.2|1
1649263530000|2022-04-06 16:45:30|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|8
1649263540000|2022-04-06 16:45:40|1048.2|1047.6|1048.2|1047.2|1048.3|1047.7|1048.1|1047.2|4
1649263550000|2022-04-06 16:45:50|1047.9|1047.3|1047.4|1046.8|1047.9|1047.3|1047.4|1046.7|3
1649263560000|2022-04-06 16:46:00|1047.7|1046.7|1047.5|1046.9|1047.7|1046.9|1047.4|1046.7|4
1649263570000|2022-04-06 16:46:10|1047.7|1046.7|1047.2|1046.6|1047.7|1046.7|1047.2|1046.6|53
1649263580000|2022-04-06 16:46:20|1047.3|1046.7|1047.7|1047.1|1047.7|1047.1|1047.3|1046.7|1
1649263590000|2022-04-06 16:46:30|1047.6|1047|1047.9|1046.9|1047.9|1047|1047.6|1046.7|3
1649263600000|2022-04-06 16:46:40|1047.7|1047.1|1047.6|1047|1047.7|1047.1|1047.5|1046.7|3
1649263610000|2022-04-06 16:46:50|1047.5|1046.9|1047.6|1047|1047.6|1047|1047.5|1046.9|2
1649263620000|2022-04-06 16:47:00|1047.7|1047.1|1047.7|1047.1|1047.7|1047.1|1047.6|1047|15
1649263630000|2022-04-06 16:47:10|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|3
1649263640000|2022-04-06 16:47:20|||||||||3
1649263650000|2022-04-06 16:47:30|1048.3|1047.7|1048.3|1047.3|1048.5|1047.7|1048.2|1047.3|13
1649263660000|2022-04-06 16:47:40|1048.4|1047.4|1048.7|1047.7|1048.7|1047.8|1048.3|1047.4|2
1649263670000|2022-04-06 16:47:50|1048.3|1047.6|1048.2|1047.6|1048.3|1047.6|1048.2|1047.6|0
1649263680000|2022-04-06 16:48:00|1048.6|1047.7|1048.3|1047.7|1048.7|1048|1048.3|1047.7|8
1649263700000|2022-04-06 16:48:20|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|9
1649263710000|2022-04-06 16:48:30|||||||||1
1649263720000|2022-04-06 16:48:40|||||||||1
1649263730000|2022-04-06 16:48:50|||||||||1
1649263740000|2022-04-06 16:49:00|1048.6|1048|1048.5|1047.9|1048.6|1048|1048.5|1047.9|2
1649263750000|2022-04-06 16:49:10|||||||||1
1649263770000|2022-04-06 16:49:30|||||||||3
1649263780000|2022-04-06 16:49:40|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|1
1649263790000|2022-04-06 16:49:50|1048.7|1048.1|1048.9|1047.9|1049|1048.4|1048.7|1047.9|4
1649263800000|2022-04-06 16:50:00|1048.6|1048|1048.2|1047.6|1048.7|1048.1|1048.2|1047.6|4
1649263810000|2022-04-06 16:50:10|1048.3|1047.7|1049|1048.4|1049.1|1048.5|1048|1047.4|17
1649263820000|2022-04-06 16:50:20|1049.1|1048.1|1048.9|1047.9|1049.2|1048.2|1048.8|1047.9|1
1649263830000|2022-04-06 16:50:30|1048.7|1048.1|1049|1048|1049.2|1048.2|1048.7|1048|1
1649263840000|2022-04-06 16:50:40|1049.1|1048.1|1048.9|1048.3|1049.1|1048.3|1048.7|1047.9|0
1649263850000|2022-04-06 16:50:50|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1649263860000|2022-04-06 16:51:00|1049.7|1048.7|1049.4|1048.8|1049.7|1049|1049.4|1048.7|4
1649263870000|2022-04-06 16:51:10|1049.5|1048.9|1050.1|1049.1|1050.1|1049.2|1049.5|1048.9|3
1649263880000|2022-04-06 16:51:20|1049.8|1049.2|1049.8|1048.8|1049.8|1049.2|1049.7|1048.8|2
1649263900000|2022-04-06 16:51:40|1050|1049.4|1049.5|1048.5|1050|1049.4|1049.5|1048.5|3
1649263910000|2022-04-06 16:51:50|1049.3|1048.7|1049.3|1048.7|1049.5|1048.7|1049.3|1048.5|0
1649263920000|2022-04-06 16:52:00|1049.5|1048.5|1049.4|1048.8|1049.5|1048.8|1048.9|1048.2|6
1649263930000|2022-04-06 16:52:10|1049.3|1048.7|1049.2|1048.6|1049.5|1048.7|1049.2|1048.5|202
1649263940000|2022-04-06 16:52:20|1049.4|1048.8|1049.2|1048.6|1049.6|1048.8|1049.2|1048.5|28
1649263950000|2022-04-06 16:52:30|1049.3|1048.7|1049.1|1048.5|1049.3|1048.7|1049.1|1048.5|0
1649263960000|2022-04-06 16:52:40|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|28
1649263970000|2022-04-06 16:52:50|1049.5|1048.9|1049.4|1048.8|1049.5|1048.9|1049.4|1048.8|29
1649263980000|2022-04-06 16:53:00|1049|1048.4|1048.7|1048.1|1049.1|1048.4|1048.7|1048|61
1649263990000|2022-04-06 16:53:10|1048.3|1047.7|1048.7|1047.7|1048.8|1047.8|1048.3|1047.7|2
1649264000000|2022-04-06 16:53:20|1048.8|1047.3|1048.2|1047.6|1048.8|1047.6|1048.2|1047.3|4
1649264010000|2022-04-06 16:53:30|||||||||1
1649264020000|2022-04-06 16:53:40|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1048.1|1047.5|1
1649264030000|2022-04-06 16:53:50|1048|1047.4|1047.7|1047.1|1048|1047.4|1047.7|1047.1|4
1649264040000|2022-04-06 16:54:00|1047.9|1047.3|1047.8|1047.2|1047.9|1047.3|1047.8|1047.2|0
1649264050000|2022-04-06 16:54:10|1048.7|1047.7|1048.3|1047.7|1048.7|1047.9|1048.3|1047.7|7
1649264060000|2022-04-06 16:54:20|1048.7|1047.6|1048.9|1048.3|1048.9|1048.3|1048.2|1047.4|2
1649264070000|2022-04-06 16:54:30|1049.7|1048.7|1051|1050.4|1051|1050.4|1049.7|1048.7|8
1649264080000|2022-04-06 16:54:40|1051.4|1050.8|1051|1050.4|1051.4|1050.8|1051|1050.3|4
1649264090000|2022-04-06 16:54:50|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|2
1649264100000|2022-04-06 16:55:00|1050.6|1050|1050.1|1049.5|1050.6|1050|1050.1|1049.4|6
1649264110000|2022-04-06 16:55:10|1049.7|1049.1|1049.6|1049|1049.9|1049.1|1049.2|1048.6|9
1649264120000|2022-04-06 16:55:20|1049.8|1048.8|1049.7|1048.7|1050.2|1049.2|1049.5|1048.5|9
1649264130000|2022-04-06 16:55:30|1049.3|1048.4|1049|1048.4|1049.3|1048.4|1049|1048.4|1
1649264140000|2022-04-06 16:55:40|1049.3|1048.7|1049.3|1048.7|1049.9|1048.9|1049.2|1048.5|2
1649264150000|2022-04-06 16:55:50|1049.2|1048.2|1049.8|1048.8|1049.8|1048.8|1049.2|1048.2|1
1649264160000|2022-04-06 16:56:00|1049.5|1048.9|1049.8|1048.8|1049.8|1048.9|1049.5|1048.7|1
1649264170000|2022-04-06 16:56:10|1049.6|1049|1049.5|1048.9|1049.7|1049|1049.4|1048.6|1
1649264180000|2022-04-06 16:56:20|1049.7|1048.7|1049.7|1048.7|1049.8|1049.1|1049.5|1048.7|9
1649264190000|2022-04-06 16:56:30|1049.5|1048.9|1049.7|1048.7|1049.7|1048.9|1049.5|1048.7|4
1649264200000|2022-04-06 16:56:40|1049.5|1048.9|1049.5|1048.9|1049.8|1048.9|1049.5|1048.7|1
1649264210000|2022-04-06 16:56:50|1049.7|1048.7|1049.6|1048.6|1049.7|1048.7|1049.3|1048.6|1
1649264220000|2022-04-06 16:57:00|1049.4|1048.8|1049.6|1048.6|1049.6|1048.8|1049.4|1048.6|12
1649264230000|2022-04-06 16:57:10|1049.5|1048.9|1049.3|1048.3|1049.7|1048.9|1049.2|1048.3|1
1649264240000|2022-04-06 16:57:20|||||||||1
1649264250000|2022-04-06 16:57:30|1049.5|1048.7|1049.5|1048.9|1049.5|1048.9|1049.5|1048.7|1
1649264260000|2022-04-06 16:57:40|1049.4|1048.8|1049.3|1048.3|1049.4|1048.8|1049.2|1048.3|0
1649264270000|2022-04-06 16:57:50|1049.2|1048.6|1049.3|1048.7|1049.5|1048.9|1049.2|1048.4|23
1649264280000|2022-04-06 16:58:00|1049.2|1048.6|1049.3|1048.7|1049.3|1048.7|1049.2|1048.6|1
1649264290000|2022-04-06 16:58:10|1049.2|1048.6|1049.4|1048.4|1049.4|1048.7|1049.2|1048.4|3
1649264310000|2022-04-06 16:58:30|1049.3|1048.3|1049.3|1048.3|1049.3|1048.3|1049.3|1048.3|2
1649264320000|2022-04-06 16:58:40|||||||||2
1649264330000|2022-04-06 16:58:50|1049.5|1048.9|1049.8|1049.2|1049.8|1049.2|1049.4|1048.8|11
1649264340000|2022-04-06 16:59:00|1049.4|1048.4|1049.6|1048.6|1049.6|1048.6|1049.4|1048.4|8
1649264350000|2022-04-06 16:59:10|1049.7|1048.7|1049.5|1048.9|1049.7|1049|1049.5|1048.7|6
1649264360000|2022-04-06 16:59:20|1049.7|1049.1|1049.8|1048.8|1049.8|1049.1|1049.5|1048.8|2
1649264370000|2022-04-06 16:59:30|1049.6|1049|1049.8|1048.8|1049.8|1049|1049.6|1048.8|1
1649264380000|2022-04-06 16:59:40|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|75
1649264390000|2022-04-06 16:59:50|1049.5|1048.9|1049.6|1049|1049.7|1049|1049.2|1048.6|4
1649264400000|2022-04-06 17:00:00|1049.3|1048.7|1049.3|1048.7|1049.4|1048.7|1049.1|1048.4|2
1649264410000|2022-04-06 17:00:10|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|2
1649264420000|2022-04-06 17:00:20|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|4
1649264440000|2022-04-06 17:00:40|1049.8|1048.8|1049.6|1049|1049.9|1049.1|1049.3|1048.7|6
1649264450000|2022-04-06 17:00:50|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|0
1649264460000|2022-04-06 17:01:00|1049.2|1048.6|1049.1|1048.5|1049.3|1048.7|1049|1048.4|7
1649264470000|2022-04-06 17:01:10|1049.2|1048.6|1049.1|1048.5|1049.2|1048.6|1049.1|1048.5|8
1649264480000|2022-04-06 17:01:20|||||||||3
1649264490000|2022-04-06 17:01:30|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1048.8|1048.2|9
1649264500000|2022-04-06 17:01:40|1049.6|1049|1049.4|1048.8|1049.7|1049|1049.3|1048.7|12
1649264510000|2022-04-06 17:01:50|1049.5|1048.9|1049.3|1048.7|1049.5|1048.9|1049.3|1048.7|2
1649264520000|2022-04-06 17:02:00|1049.1|1048.5|1048.7|1048.1|1049.1|1048.5|1048.7|1048|113
1649264530000|2022-04-06 17:02:10|1049.2|1048.6|1049|1048.4|1049.2|1048.6|1049|1048.4|2
1649264540000|2022-04-06 17:02:20|1049.1|1048.5|1049.2|1048.2|1049.2|1048.5|1048.8|1048.1|1
1649264550000|2022-04-06 17:02:30|1048.9|1048.3|1048.8|1048.2|1048.9|1048.3|1048.7|1048.1|2
1649264560000|2022-04-06 17:02:40|1048.7|1048.1|1050.7|1049.7|1050.7|1049.7|1048.7|1048.1|5
1649264570000|2022-04-06 17:02:50|1050.5|1049.9|1050.6|1049.6|1051|1050.1|1050.5|1049.6|3
1649264580000|2022-04-06 17:03:00|1050.3|1049.7|1050.3|1049.7|1050.6|1049.8|1050.3|1049.3|99
1649264590000|2022-04-06 17:03:10|1050.4|1049.8|1050.3|1049.7|1050.7|1049.9|1050.3|1049.5|1
1649264600000|2022-04-06 17:03:20|1050.7||1050.7||1050.7||1050.7||0
1649264610000|2022-04-06 17:03:30|1050.5|1049.9|1050.7|1049.7|1050.8|1050.2|1050.3|1049.7|5
1649264620000|2022-04-06 17:03:40|1050.9|1049.9|1051|1050|1051|1050|1050.9|1049.9|0
1649264630000|2022-04-06 17:03:50|1050.7|1050.1|1050.7|1049.7|1050.7|1050.1|1050.4|1049.7|0
1649264640000|2022-04-06 17:04:00|1050.6|1050|1050.7|1049.7|1050.7|1050|1050.6|1049.7|0
1649264650000|2022-04-06 17:04:10|1050.5|1049.9|1050.5|1049.5|1050.7|1049.9|1050.4|1049.5|2
1649264660000|2022-04-06 17:04:20|1050.7|1049.7|1050.4|1049.4|1050.7|1049.8|1050.2|1049.4|0
1649264670000|2022-04-06 17:04:30|1050.2|1049.6|1050.6|1049.6|1050.7|1049.8|1050.2|1049.6|1
1649264680000|2022-04-06 17:04:40|1050.2|1049.7|1050.2|1049.6|1050.5|1049.7|1050.2|1049.4|10
1649264690000|2022-04-06 17:04:50|1050.3|1049.7|1050.6|1050|1050.6|1050|1050.3|1049.7|1
1649264700000|2022-04-06 17:05:00|1050.7|1049.7|1050|1049|1050.7|1049.8|1049.8|1048.9|1
1649264710000|2022-04-06 17:05:10|1049.9|1049.3|1049.9|1048.9|1049.9|1049.3|1049.8|1048.9|0
1649264720000|2022-04-06 17:05:20|1050.1|1049.5|1050.2|1049.2|1050.2|1049.6|1049.8|1049.2|4
1649264730000|2022-04-06 17:05:30|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|0
1649264740000|2022-04-06 17:05:40|1049.8|1049.2|1049.8|1049.2|1049.9|1049.3|1049.8|1049.2|22
1649264750000|2022-04-06 17:05:50|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|2
1649264760000|2022-04-06 17:06:00|1049.8|1049.2|1049.9|1049.3|1050|1049.4|1049.8|1049.2|0
1649264780000|2022-04-06 17:06:20|1049.8|1049.2|1050|1049|1050|1049.2|1049.6|1049|1
1649264790000|2022-04-06 17:06:30|1049.7|1049.1|1050|1049|1050|1049.2|1049.5|1048.9|1
1649264800000|2022-04-06 17:06:40|1049.7|1049.1|1049.7|1049.1|1049.9|1049.1|1049.7|1048.9|0
1649264810000|2022-04-06 17:06:50|1049.6|1049|1050|1049|1050|1049.2|1049.6|1048.9|1
1649264820000|2022-04-06 17:07:00|1049.9|1048.9|1049.7|1049.1|1050|1049.3|1049.7|1048.9|6
1649264830000|2022-04-06 17:07:10|1049.6|1049|1049.4|1048.8|1049.6|1049|1049.3|1048.7|0
1649264840000|2022-04-06 17:07:20|1049.2|1048.2|1049.2|1048.6|1049.3|1048.7|1048.8|1048.2|4
1649264850000|2022-04-06 17:07:30|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1049|1048.4|3
1649264860000|2022-04-06 17:07:40|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|1049.1|1048.5|4
1649264870000|2022-04-06 17:07:50|1048.8|1048.2|1049.2|1048.6|1049.2|1048.6|1048.8|1047.9|4
1649264880000|2022-04-06 17:08:00|1049|1048.2|1048.9|1048.3|1049|1048.4|1048.9|1048.2|2
1649264890000|2022-04-06 17:08:10|1049.1|1048.1|1048.9|1048.3|1049.1|1048.3|1048.8|1048|2
1649264900000|2022-04-06 17:08:20|1047.2|1046.6|1048|1047|1048|1047|1047.1|1046.5|31
1649264910000|2022-04-06 17:08:30|1047.9|1047.3|1046.7|1046.1|1048.2|1047.6|1046.7|1046.1|18
1649264920000|2022-04-06 17:08:40|1046.8|1046.2|1046.9|1046.3|1046.9|1046.3|1046.7|1045.9|2
1649264930000|2022-04-06 17:08:50|1046.7|1046.1|1047|1046|1047|1046.3|1046.7|1046|4
1649264940000|2022-04-06 17:09:00|||||||||3
1649264950000|2022-04-06 17:09:10|1046.9|1046.3|1046.9|1046.3|1047|1046.3|1046.7|1046|1
1649264960000|2022-04-06 17:09:20|1047.1|1046.1|1046.9|1046.3|1047.1|1046.3|1046.9|1046.1|1
1649264970000|2022-04-06 17:09:30|1047.2|1046.2|1046.9|1046.3|1047.2|1046.3|1046.9|1046.2|3
1649264980000|2022-04-06 17:09:40|1047|1046.4|1046.9|1046.3|1047|1046.4|1046.9|1046.3|0
1649264990000|2022-04-06 17:09:50|1046.8|1046.2|1046.9|1046.3|1046.9|1046.3|1046.8|1046.2|0
1649265000000|2022-04-06 17:10:00|1046.7|1046.1|1046.7|1046.1|1047|1046.1|1046.7|1046|5
1649265010000|2022-04-06 17:10:10|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1649265020000|2022-04-06 17:10:20|1046.5|1045.5|1044.9|1044.3|1046.5|1045.8|1044.9|1044.3|11
1649265030000|2022-04-06 17:10:30|1044.7|1044.1|1044.3|1043.7|1044.7|1044.1|1044.2|1043.6|8
1649265040000|2022-04-06 17:10:40|1044.2|1043.6|1044.2|1043.6|1044.4|1043.8|1044.2|1043.6|6
1649265050000|2022-04-06 17:10:50|1044.3|1043.7|1044.2|1043.6|1044.3|1043.7|1044.2|1043.6|10
1649265060000|2022-04-06 17:11:00|1044.4|1043.8|1044.4|1043.8|1044.5|1043.9|1044.4|1043.8|7
1649265080000|2022-04-06 17:11:20|1044.9|1044.3|1045.2|1044.6|1045.2|1044.6|1044.9|1044.3|10
1649265090000|2022-04-06 17:11:30|1044.5|1043.9|1044.9|1043.9|1045.1|1044.1|1044.5|1043.9|2
1649265100000|2022-04-06 17:11:40|1044.7|1044.1|1044.9|1043.9|1044.9|1044.1|1044.7|1043.9|1
1649265110000|2022-04-06 17:11:50|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|11
1649265120000|2022-04-06 17:12:00|1044.3|1043.7|1044.5|1043.9|1044.6|1044|1044.2|1043.6|3
1649265150000|2022-04-06 17:12:30|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|2
1649265160000|2022-04-06 17:12:40|1044.3|1043.7|1044.4|1043.8|1044.4|1043.8|1044.3|1043.7|0
1649265180000|2022-04-06 17:13:00|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|0
1649265190000|2022-04-06 17:13:10|1044.4|1043.8|1044.5|1043.9|1044.5|1043.9|1044.4|1043.8|1
1649265200000|2022-04-06 17:13:20|1044.6|1044|1044.8|1044.2|1044.8|1044.2|1044.6|1044|1
1649265210000|2022-04-06 17:13:30|1044.7|1044.1|1044.4|1043.8|1045|1044.4|1044.4|1043.7|12
1649265220000|2022-04-06 17:13:40|1044.2|1043.6|1044.2|1043.2|1044.2|1043.6|1044.2|1043.2|1
1649265230000|2022-04-06 17:13:50|1044.1|1043.6|1043.7|1043.1|1044.1|1043.6|1043.7|1043.1|1
1649265240000|2022-04-06 17:14:00|1043.6|1043|1043.7|1043.1|1043.7|1043.1|1043.6|1043|0
1649265250000|2022-04-06 17:14:10|1043.6|1043|1043.5|1042.9|1043.6|1043|1043.5|1042.9|0
1649265260000|2022-04-06 17:14:20|1043.7|1043.1|1043.9|1043.3|1044.2|1043.6|1043.7|1043.1|4
1649265270000|2022-04-06 17:14:30|1043.5|1042.9|1043.7|1043.1|1043.7|1043.1|1043.5|1042.9|2
1649265280000|2022-04-06 17:14:40|1043.9|1042.9|1043.4|1042.8|1043.9|1043.1|1043.4|1042.8|13
1649265290000|2022-04-06 17:14:50|1043.2|1042.6|1043.2|1042.2|1043.2|1042.6|1042.9|1042|12
1649265300000|2022-04-06 17:15:00|1042.6|1042|1042.3|1041.7|1042.6|1042|1042.3|1041.7|11
1649265310000|2022-04-06 17:15:10|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1
1649265320000|2022-04-06 17:15:20|1042.5|1041.9|1042.3|1041.7|1042.5|1041.9|1042.3|1041.7|1
1649265330000|2022-04-06 17:15:30|1042.2|1041.6|1042.1|1041.5|1042.3|1041.6|1042.1|1041.3|46
1649265340000|2022-04-06 17:15:40|1042|1041.4|1042.3|1041.7|1042.3|1041.7|1042|1041.4|5
1649265350000|2022-04-06 17:15:50|1042|1041.4|1042|1041.4|1042|1041.4|1041.8|1041.2|2
1649265360000|2022-04-06 17:16:00|1042.4|1041.5|1042.1|1041.5|1042.4|1041.5|1042.1|1041.5|3
1649265370000|2022-04-06 17:16:10|1042.6|1042|1042.6|1042|1042.6|1042|1042.6|1042|3
1649265380000|2022-04-06 17:16:20|1042.5|1041.9|1042.7|1042.1|1042.7|1042.1|1042.4|1041.7|2
1649265390000|2022-04-06 17:16:30|1042.6|1042|1043.1|1042.5|1043.2|1042.5|1042.6|1042|2
1649265400000|2022-04-06 17:16:40|1043|1042.4|1042.8|1042.2|1043|1042.4|1042.7|1042.1|3
1649265410000|2022-04-06 17:16:50|||||||||1
1649265420000|2022-04-06 17:17:00|1042.7|1042.1|1042.6|1042|1042.9|1042.1|1042.6|1041.9|1
1649265430000|2022-04-06 17:17:10|1042.9|1041.9|1042.9|1042.3|1042.9|1042.3|1042.7|1041.9|1
1649265440000|2022-04-06 17:17:20|1042.7|1042.1|1042.9|1041.9|1042.9|1042.2|1042.7|1041.9|1
1649265450000|2022-04-06 17:17:30|1042.6|1042|1042.8|1042.2|1042.8|1042.2|1042.6|1042|1
1649265460000|2022-04-06 17:17:40|1042.9|1042.3|1043.1|1042.5|1043.1|1042.5|1042.9|1042.3|2
1649265470000|2022-04-06 17:17:50|||||||||5
1649265480000|2022-04-06 17:18:00|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|5
1649265500000|2022-04-06 17:18:20|1043.2|1042.3|1043.3|1042.3|1043.4|1042.4|1042.8|1042.3|6
1649265510000|2022-04-06 17:18:30|1043.1|1042.5|1042.8|1042.2|1043.1|1042.5|1042.6|1042|1
1649265520000|2022-04-06 17:18:40|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1
1649265530000|2022-04-06 17:18:50|1043|1042.4|1043.1|1042.5|1043.1|1042.5|1043|1042.4|7
1649265540000|2022-04-06 17:19:00|||||||||4
1649265550000|2022-04-06 17:19:10|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.4|0
1649265580000|2022-04-06 17:19:40|1042.9|1042.3|1043|1042.4|1043|1042.4|1042.9|1042.3|5
1649265590000|2022-04-06 17:19:50|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|4
1649265600000|2022-04-06 17:20:00|1043|1042.4|1042.8|1041.8|1043|1042.4|1042.5|1041.8|2
1649265610000|2022-04-06 17:20:10|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|0
1649265620000|2022-04-06 17:20:20|1042.8|1041.8|1042.9|1041.9|1042.9|1042|1042.5|1041.8|0
1649265630000|2022-04-06 17:20:30|1042.7|1042.1|1042.5|1041.9|1042.7|1042.1|1042.5|1041.9|1
1649265640000|2022-04-06 17:20:40|1042.6|1042|1042.8|1042.2|1042.8|1042.2|1042.5|1041.9|5
1649265650000|2022-04-06 17:20:50|1042.9|1042.3|1043.1|1042.5|1043.1|1042.5|1042.9|1042.3|1
1649265660000|2022-04-06 17:21:00|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|2
1649265670000|2022-04-06 17:21:10|1042.7|1042.1|1043.1|1042.5|1043.1|1042.5|1042.7|1042.1|1
1649265690000|2022-04-06 17:21:30|1043|1042.4|1043.1|1042.5|1043.1|1042.5|1043|1042.4|1
1649265700000|2022-04-06 17:21:40|1043|1042.4|1043.2|1042.6|1043.2|1042.6|1043|1042.4|3
1649265710000|2022-04-06 17:21:50|1043.4|1042.8|1043.5|1042.9|1043.5|1042.9|1043.4|1042.8|3
1649265730000|2022-04-06 17:22:10|||||||||6
1649265740000|2022-04-06 17:22:20|1043.6|1043|1043.6|1043|1043.6|1043|1043.6|1043|1
1649265750000|2022-04-06 17:22:30|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1
1649265760000|2022-04-06 17:22:40|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.6|1043|4
1649265770000|2022-04-06 17:22:50|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|3
1649265780000|2022-04-06 17:23:00|1043.6|1043|1043.5|1042.9|1043.6|1043|1043.4|1042.8|0
1649265790000|2022-04-06 17:23:10|1043.2|1042.6|1043.5|1042.9|1043.5|1042.9|1043.2|1042.6|0
1649265800000|2022-04-06 17:23:20|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1
1649265820000|2022-04-06 17:23:40|1043.3|1042.7|1043.3|1042.7|1043.4|1042.8|1043.2|1042.6|8
1649265830000|2022-04-06 17:23:50|1043.4|1042.8|1043.3|1042.7|1043.4|1042.8|1043.2|1042.6|1
1649265840000|2022-04-06 17:24:00|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|0
1649265850000|2022-04-06 17:24:10|1042.8|1042.2|1043.1|1042.5|1043.1|1042.5|1042.8|1042.2|2
1649265860000|2022-04-06 17:24:20|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|2
1649265870000|2022-04-06 17:24:30|1043.3|1042.3|1043.1|1042.5|1043.3|1042.6|1043.1|1042.3|2
1649265880000|2022-04-06 17:24:40|1043.3|1042.3|1043.3|1042.7|1043.3|1042.7|1043.1|1042.3|1
1649265890000|2022-04-06 17:24:50|1043.2|1042.6|1043.1|1042.5|1043.2|1042.6|1043.1|1042.5|3
1649265900000|2022-04-06 17:25:00|1043|1042.4|1043.2|1042.6|1043.2|1042.6|1043|1042.4|11
1649265910000|2022-04-06 17:25:10|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|2
1649265920000|2022-04-06 17:25:20|1043.6|1043|1043.6|1043|1043.6|1043|1043.6|1043|0
1649265930000|2022-04-06 17:25:30|1043.8|1043.2|1043.8|1043.2|1043.9|1043.2|1043.7|1042.9|6
1649265940000|2022-04-06 17:25:40|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1043.7|1043.1|1
1649265950000|2022-04-06 17:25:50|1043.6|1043|1044.2|1043.2|1044.2|1043.2|1043.6|1043|5
1649265960000|2022-04-06 17:26:00|1043.8|1043.1|1043.9|1042.9|1044.2|1043.3|1043.7|1042.9|2
1649265980000|2022-04-06 17:26:20|1043.7|1043.1|1043.6|1043|1043.7|1043.1|1043.6|1043|1
1649265990000|2022-04-06 17:26:30|1043.2|1042.6|1043.1|1042.5|1043.4|1042.6|1043.1|1042.3|1
1649266000000|2022-04-06 17:26:40|1043.3|1042.3|1043.3|1042.3|1043.3|1042.5|1043.1|1042.3|1
1649266020000|2022-04-06 17:27:00|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|0
1649266030000|2022-04-06 17:27:10|1043|1042.4|1043.8|1042.8|1043.8|1042.9|1043|1042.4|2
1649266040000|2022-04-06 17:27:20|1043.7|1043.2|1043.7|1042.7|1043.7|1043.2|1043.7|1042.7|0
1649266050000|2022-04-06 17:27:30|1043.3|1042.6|1043.6|1042.6|1043.6|1042.6|1043.3|1042.6|0
1649266060000|2022-04-06 17:27:40|1043.3|1042.7|1043.2|1042.6|1043.3|1042.7|1043.2|1042.6|0
1649266070000|2022-04-06 17:27:50|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.8|1042.8|0
1649266080000|2022-04-06 17:28:00|1043.8|1042.8|1044.1|1043.1|1044.1|1043.3|1043.7|1042.8|6
1649266090000|2022-04-06 17:28:10|1043.8|1043.2|1043.7|1043.1|1043.8|1043.2|1043.7|1043.1|0
1649266110000|2022-04-06 17:28:30|1043.8|1042.8|1043.7|1043.1|1043.8|1043.1|1043.7|1042.8|1
1649266120000|2022-04-06 17:28:40|1043.9|1043.3|1043.7|1043.1|1043.9|1043.3|1043.7|1043.1|0
1649266130000|2022-04-06 17:28:50|1043.8|1043.2|1043.7|1043.1|1043.8|1043.2|1043.7|1043.1|0
1649266140000|2022-04-06 17:29:00|1043.9|1042.9|1043.8|1042.8|1043.9|1042.9|1043.5|1042.8|0
1649266150000|2022-04-06 17:29:10|1043.9|1042.9|1043.3|1042.7|1043.9|1042.9|1043.3|1042.6|1
1649266160000|2022-04-06 17:29:20|||||||||7
1649266170000|2022-04-06 17:29:30|1043.2|1042.6|1042.8|1042.2|1043.2|1042.6|1042.8|1042.2|5
1649266180000|2022-04-06 17:29:40|1042.7|1042.1|1042.8|1042.2|1042.8|1042.2|1042.7|1042.1|1
1649266190000|2022-04-06 17:29:50|1043.1|1042.5|1043.2|1042.6|1043.3|1042.7|1043.1|1042.5|3
1649266200000|2022-04-06 17:30:00|1043.3|1042.3|1043|1042.4|1043.3|1042.4|1043|1042.2|0
1649266210000|2022-04-06 17:30:10|||||||||1
1649266220000|2022-04-06 17:30:20|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|1043.1|1042.5|3
1649266230000|2022-04-06 17:30:30|1043.2|1042.2|1043|1042.4|1043.2|1042.5|1043|1042.2|0
1649266240000|2022-04-06 17:30:40|1042.9|1042.3|1043.1|1042.5|1043.1|1042.5|1042.9|1042.3|0
1649266250000|2022-04-06 17:30:50|1043.2|1042.6|1043.2|1042.6|1043.4|1042.7|1043.2|1042.2|5
1649266260000|2022-04-06 17:31:00|1043|1042.4|1043|1042.4|1043.3|1042.5|1043|1042.3|0
1649266270000|2022-04-06 17:31:10|1042.9|1042.3|1042.7|1042.1|1043.1|1042.3|1042.7|1042.1|2
1649266280000|2022-04-06 17:31:20|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|0
1649266290000|2022-04-06 17:31:30|1042.7|1042.1|1043.3|1042.3|1043.3|1042.5|1042.7|1041.8|4
1649266300000|2022-04-06 17:31:40|1043.2|1042.6|1043.2|1042.2|1043.4|1042.6|1043|1042.2|2
1649266310000|2022-04-06 17:31:50|1043.1|1042.5|1043.2|1042.6|1043.2|1042.6|1043.1|1042.5|1
1649266320000|2022-04-06 17:32:00|1043.4|1042.4|1043.1|1042.5|1043.4|1042.5|1043|1042.2|0
1649266330000|2022-04-06 17:32:10|1043.3|1042.3|1043.7|1042.7|1043.7|1042.9|1043.2|1042.3|3
1649266340000|2022-04-06 17:32:20|1043.4|1042.8|1043.7|1042.7|1043.7|1042.8|1043.3|1042.6|61
1649266350000|2022-04-06 17:32:30|1043.4|1042.8|1043.7|1042.7|1043.7|1042.9|1043.2|1042.6|1
1649266360000|2022-04-06 17:32:40|1043.6|1043.1|1043.7|1043.1|1044|1043.4|1043.6|1043|6
1649266370000|2022-04-06 17:32:50|1043.8|1043.2|1043.7|1043.1|1044.1|1043.3|1043.7|1043.1|2
1649266380000|2022-04-06 17:33:00|1043.9|1042.9|1043.8|1042.8|1043.9|1043|1043.5|1042.6|1
1649266390000|2022-04-06 17:33:10|1044.1|1043.1|1044.2|1043.2|1044.2|1043.4|1044|1043.1|0
1649266400000|2022-04-06 17:33:20|1044|1043.4|1044.6|1044|1044.6|1044|1044|1043.2|11
1649266410000|2022-04-06 17:33:30|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|2
1649266420000|2022-04-06 17:33:40|1044.4|1043.4|1044.7|1044.1|1044.7|1044.1|1044.2|1043.4|2
1649266430000|2022-04-06 17:33:50|1044.6|1043.6|1044.3|1043.7|1044.6|1043.8|1044.3|1043.6|0
1649266440000|2022-04-06 17:34:00|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1649266450000|2022-04-06 17:34:10|1044.6|1044|1044.9|1044.3|1044.9|1044.3|1044.6|1044|10
1649266460000|2022-04-06 17:34:20|1044.8|1044.2|1045.2|1044.2|1045.2|1044.5|1044.8|1044.2|4
1649266470000|2022-04-06 17:34:30|1044.9|1044.3|1044.9|1043.9|1044.9|1044.3|1044.7|1043.9|0
1649266480000|2022-04-06 17:34:40|1045|1044|1044.2|1043.2|1045|1044.1|1044.1|1043.2|3
1649266490000|2022-04-06 17:34:50|1044|1043.4|1043.5|1042.9|1044.2|1043.4|1043.5|1042.9|42
1649266500000|2022-04-06 17:35:00|1044.1|1043.1|1044.2|1043.6|1044.4|1043.6|1044|1043.1|13
1649266510000|2022-04-06 17:35:10|1044.1|1043.5|1044.7|1043.7|1044.7|1043.7|1044|1043.4|2
1649266520000|2022-04-06 17:35:20|1044.6|1044|1044.7|1044.1|1045.1|1044.2|1044.6|1043.8|1
1649266530000|2022-04-06 17:35:30|1044.8|1043.8|1044.7|1043.7|1044.8|1043.9|1044.5|1043.7|0
1649266540000|2022-04-06 17:35:40|1044.8|1044.1|1044.7|1043.7|1044.8|1044.1|1044.4|1043.7|14
1649266550000|2022-04-06 17:35:50|1044.5|1043.9|1044.6|1043.6|1044.6|1043.9|1044.4|1043.5|0
1649266560000|2022-04-06 17:36:00|1044.5|1043.5|1044|1043.4|1044.5|1043.7|1044|1043.2|3
1649266570000|2022-04-06 17:36:10|1043.9|1043.3|1044|1043.4|1044|1043.4|1043.9|1043.3|2
1649266580000|2022-04-06 17:36:20|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|0
1649266590000|2022-04-06 17:36:30|1044|1043.4|1044|1043|1044.1|1043.4|1043.8|1043|5
1649266600000|2022-04-06 17:36:40|1043.8|1043.2|1044.5|1043.5|1044.5|1043.5|1043.8|1043.2|4
1649266610000|2022-04-06 17:36:50|1044.6|1043.6|1044.2|1043.2|1044.6|1043.6|1044.2|1043.2|0
1649266620000|2022-04-06 17:37:00|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|0
1649266630000|2022-04-06 17:37:10|1044|1043|1043.7|1042.7|1044|1043|1043.7|1042.7|0
1649266640000|2022-04-06 17:37:20|1043.8|1043.2|1043.7|1043.1|1043.9|1043.2|1043.7|1042.8|2
1649266650000|2022-04-06 17:37:30|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|0
1649266660000|2022-04-06 17:37:40|1043.7|1042.7|1043.6|1042.6|1043.8|1042.9|1043.4|1042.6|0
1649266670000|2022-04-06 17:37:50|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1
1649266680000|2022-04-06 17:38:00|1043.2|1042.6|1043.3|1042.7|1043.3|1042.7|1043.2|1042.6|6
1649266690000|2022-04-06 17:38:10|1043.2|1042.6|1043.3|1042.7|1043.3|1042.7|1043.2|1042.6|0
1649266700000|2022-04-06 17:38:20|1043|1042.4|1042.9|1042.3|1043.2|1042.4|1042.9|1042.1|6
1649266710000|2022-04-06 17:38:30|1043.1|1042.1|1042.8|1041.8|1043.1|1042.2|1042.7|1041.8|5
1649266720000|2022-04-06 17:38:40|1042.7|1041.7|1042.5|1041.9|1042.7|1041.9|1042.5|1041.7|1
1649266730000|2022-04-06 17:38:50|1042.7|1042.1|1043.1|1042.1|1043.1|1042.2|1042.7|1042.1|9
1649266740000|2022-04-06 17:39:00|1043|1042.4|1042.6|1042|1043.2|1042.4|1042.6|1042|5
1649266750000|2022-04-06 17:39:10|1042.5|1041.9|1042.8|1042.2|1042.8|1042.2|1042.3|1041.7|1
1649266760000|2022-04-06 17:39:20|1042.7|1041.7|1042.8|1041.8|1042.8|1041.8|1042.4|1041.6|1
1649266770000|2022-04-06 17:39:30|1042.6|1041.6|1042.5|1041.9|1042.6|1041.9|1042.3|1041.6|2
1649266780000|2022-04-06 17:39:40|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|0
1649266790000|2022-04-06 17:39:50|||||||||4
1649266800000|2022-04-06 17:40:00|1042.3|1041.7|1042.3|1041.7|1042.4|1041.7|1041.9|1041|3
1649266810000|2022-04-06 17:40:10|1042.4|1041.4|1042.3|1041.3|1042.4|1041.7|1042.1|1041.3|2
1649266820000|2022-04-06 17:40:20|1042.6|1041.7|1042.2|1041.6|1042.6|1041.9|1042.2|1041.6|13
1649266830000|2022-04-06 17:40:30|1042.1|1041.1|1041.8|1041.2|1042.1|1041.4|1041.6|1041|1
1649266840000|2022-04-06 17:40:40|||||||||1
1649266850000|2022-04-06 17:40:50|1041.6|1041|1041.4|1040.8|1041.7|1041.1|1041.3|1040.7|10
1649266860000|2022-04-06 17:41:00|1041.6|1040.6|1040.8|1040.2|1041.6|1040.6|1040.8|1040.1|9
1649266870000|2022-04-06 17:41:10|1041|1040.4|1041|1040.4|1041|1040.4|1041|1040.4|3
1649266880000|2022-04-06 17:41:20|||||||||1
1649266890000|2022-04-06 17:41:30|1041.4|1040.8|1041.2|1040.6|1041.5|1040.8|1041.2|1040.3|4
1649266900000|2022-04-06 17:41:40|1041.4|1040.8|1041.7|1041.1|1041.7|1041.1|1041.4|1040.8|0
1649266910000|2022-04-06 17:41:50|1041.6|1041|1041.7|1041.1|1041.7|1041.1|1041.6|1041|1
1649266920000|2022-04-06 17:42:00|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|4
1649266930000|2022-04-06 17:42:10|1041.7|1040.7|1041.7|1041.1|1041.7|1041.1|1041.3|1040.7|6
1649266940000|2022-04-06 17:42:20|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1041.7|1041.1|0
1649266950000|2022-04-06 17:42:30|1041.7|1041.1|1041.4|1040.8|1041.8|1041.2|1041.4|1040.8|6
1649266960000|2022-04-06 17:42:40|1041.3|1040.7|1041.3|1040.7|1041.3|1040.7|1041.3|1040.7|4
1649266970000|2022-04-06 17:42:50|1041.7|1041.1|1041.7|1041.1|1041.7|1041.1|1041.7|1041.1|1
1649266980000|2022-04-06 17:43:00|1041.6|1041|1041.6|1041|1041.6|1041|1041.6|1041|1
1649266990000|2022-04-06 17:43:10|1041.5|1040.9|1041.3|1040.7|1041.5|1040.9|1041.3|1040.7|3
1649267000000|2022-04-06 17:43:20|1041.2|1040.6|1041.2|1040.6|1041.3|1040.7|1041.1|1040.5|1
1649267010000|2022-04-06 17:43:30|1041|1040.4|1040.9|1040.3|1041|1040.4|1040.9|1040.3|2
1649267020000|2022-04-06 17:43:40|1040.8|1040.2|1041.3|1040.7|1041.3|1040.7|1040.8|1040.2|2
1649267030000|2022-04-06 17:43:50|1041.5|1040.9|1041.5|1040.9|1041.5|1040.9|1041.3|1040.7|2
1649267040000|2022-04-06 17:44:00|1041.4|1040.8|1041.6|1041|1041.6|1041|1041.4|1040.8|4
1649267050000|2022-04-06 17:44:10|1041.5|1040.9|1041.3|1040.7|1041.5|1040.9|1041.2|1040.6|19
1649267060000|2022-04-06 17:44:20|1041.1|1040.5|1039.8|1038.8|1041.2|1040.6|1039.8|1038.8|15
1649267070000|2022-04-06 17:44:30|1039.7|1039.2|1039.5|1038.9|1039.8|1039.2|1039.5|1038.8|8
1649267080000|2022-04-06 17:44:40|||||||||15
1649267090000|2022-04-06 17:44:50|1039.4|1038.8|1039.3|1038.3|1039.4|1038.8|1039.2|1038.3|2
1649267100000|2022-04-06 17:45:00|1039.2|1038.6|1039.4|1038.4|1039.6|1038.9|1039.1|1038.4|8
1649267110000|2022-04-06 17:45:10|1039.3|1038.7|1038.5|1037.9|1039.3|1038.7|1038.5|1037.7|15
1649267120000|2022-04-06 17:45:20|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|2
1649267130000|2022-04-06 17:45:30|1038.5|1037.9|1039|1038.4|1039.4|1038.7|1038.5|1037.9|14
1649267140000|2022-04-06 17:45:40|1039.1|1038.5|1039.3|1038.3|1039.3|1038.5|1039|1038.2|4
1649267150000|2022-04-06 17:45:50|1039|1038.4|1039.2|1038.6|1039.4|1038.8|1038.8|1038|9
1649267160000|2022-04-06 17:46:00|1039|1038.4|1039.3|1038.7|1039.3|1038.7|1039|1038.3|4
1649267170000|2022-04-06 17:46:10|1039.2|1038.6|1039.2|1038.2|1039.3|1038.6|1039.1|1038.2|0
1649267180000|2022-04-06 17:46:20|1039.3|1038.3|1039.3|1038.7|1039.3|1038.7|1039.2|1038.3|5
1649267190000|2022-04-06 17:46:30|1039|1038.4|1039.3|1038.7|1039.3|1038.7|1039|1038.4|0
1649267200000|2022-04-06 17:46:40|1039.2|1038.6|1039.5|1038.9|1039.5|1038.9|1039|1038.4|6
1649267210000|2022-04-06 17:46:50|1039.7|1039.1|1039.4|1038.8|1039.7|1039.1|1039.4|1038.6|0
1649267220000|2022-04-06 17:47:00|||||||||1
1649267230000|2022-04-06 17:47:10|1039.3|1038.7|1040|1039.4|1040|1039.4|1039.3|1038.7|4
1649267240000|2022-04-06 17:47:20|1040.1|1039.5|1040.5|1039.5|1040.5|1039.7|1040.1|1039.5|2
1649267250000|2022-04-06 17:47:30|1040.2|1039.6|1039.9|1039.3|1040.2|1039.6|1039.9|1039.2|0
1649267270000|2022-04-06 17:47:50|1040.2|1039.2|1040|1039.4|1040.2|1039.6|1040|1039.2|2
1649267280000|2022-04-06 17:48:00|1039.9|1039.3|1040.3|1039.7|1040.4|1039.8|1039.9|1039.2|1
1649267290000|2022-04-06 17:48:10|1040.4|1039.8|1040.2|1039.2|1040.4|1039.8|1039.8|1039.2|63
1649267300000|2022-04-06 17:48:20|1040.1|1039.5|1039.9|1039.3|1040.2|1039.6|1039.9|1039.2|2
1649267310000|2022-04-06 17:48:30|1040.2|1039.2|1039.8|1039.2|1040.2|1039.3|1039.8|1039.2|0
1649267320000|2022-04-06 17:48:40|1040|1039|1040.4|1039.8|1040.6|1039.8|1039.8|1039|4
1649267330000|2022-04-06 17:48:50|1040.5|1039.9|1040.5|1039.9|1040.6|1040|1040.3|1039.6|40
1649267340000|2022-04-06 17:49:00|1040.6|1040|1039.9|1039.3|1040.6|1040|1039.9|1039.2|1
1649267350000|2022-04-06 17:49:10|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|10
1649267370000|2022-04-06 17:49:30|1039.7|1039.1|1039.9|1039.3|1040|1039.4|1039.7|1039.1|6
1649267380000|2022-04-06 17:49:40|1039.7|1039.1|1040.2|1039.2|1040.2|1039.2|1039.7|1039.1|4
1649267390000|2022-04-06 17:49:50|1040|1039.4|1039.8|1039.2|1040.1|1039.5|1039.8|1039.2|4
1649267400000|2022-04-06 17:50:00|1039.7|1039.1|1039.6|1039|1039.7|1039.1|1039.5|1038.9|13
1649267410000|2022-04-06 17:50:10|1039.7|1039.1|1039.7|1038.7|1039.9|1039.1|1039.7|1038.7|1
1649267420000|2022-04-06 17:50:20|1039.4|1038.8|1039.7|1038.7|1039.7|1038.9|1039.4|1038.7|14
1649267430000|2022-04-06 17:50:30|1039.3||1039.3||1039.3||1039.3||0
1649267460000|2022-04-06 17:51:00|1039.6|1038.6|1039.4|1038.8|1039.7|1038.9|1039.2|1038.5|21
1649267470000|2022-04-06 17:51:10|1039.2|1038.6|1039.4|1038.8|1039.4|1038.8|1039.2|1038.6|1
1649267490000|2022-04-06 17:51:30|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|0
1649267500000|2022-04-06 17:51:40|1039.4|1038.8|1039.2|1038.6|1039.4|1038.8|1039.2|1038.4|2
1649267510000|2022-04-06 17:51:50|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|1039.2|1038.6|5
1649267520000|2022-04-06 17:52:00|1039.2|1038.6|1039.1|1038.5|1039.3|1038.7|1039.1|1038.5|2
1649267530000|2022-04-06 17:52:10|1039.2|1038.6|1039.2|1038.6|1039.5|1038.6|1039.2|1038.4|0
1649267540000|2022-04-06 17:52:20|1039.3|1038.7|1039.1|1038.5|1039.3|1038.7|1039.1|1038.5|25
1649267550000|2022-04-06 17:52:30|1039|1038.4|1039.2|1038.6|1039.2|1038.6|1039|1038.4|8
1649267560000|2022-04-06 17:52:40|1039.3|1038.7|1039.4|1038.8|1039.4|1038.8|1039.3|1038.7|1
1649267570000|2022-04-06 17:52:50|1039.3|1038.7|1039.3|1038.7|1039.3|1038.7|1039.2|1038.6|1
1649267580000|2022-04-06 17:53:00|||||||||1
1649267590000|2022-04-06 17:53:10|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|0
1649267600000|2022-04-06 17:53:20|1038.8|1038.2|1038.8|1038.2|1038.9|1038.3|1038.8|1038.2|1
1649267610000|2022-04-06 17:53:30|1038.9|1038.3|1039.2|1038.6|1039.3|1038.7|1038.9|1038.2|3
1649267620000|2022-04-06 17:53:40|1039.1|1038.5|1038.9|1038.3|1039.2|1038.5|1038.9|1038.2|3
1649267630000|2022-04-06 17:53:50|1039.2|1038.2|1039.2|1038.2|1039.2|1038.3|1038.8|1038.1|4
1649267640000|2022-04-06 17:54:00|1039.1|1038.5|1038.9|1038.3|1039.2|1038.5|1038.8|1038.2|1
1649267650000|2022-04-06 17:54:10|1039.1|1038.5|1039|1038.4|1039.1|1038.5|1039|1038.4|28
1649267660000|2022-04-06 17:54:20|1038.9|1038.3|1039|1038.4|1039|1038.4|1038.9|1038.3|0
1649267670000|2022-04-06 17:54:30|1039.5|1038.9|1039|1038.4|1039.7|1039.1|1039|1038.4|18
1649267680000|2022-04-06 17:54:40|1038.8|1038.2|1039.2|1038.2|1039.2|1038.2|1038.8|1038.2|1
1649267690000|2022-04-06 17:54:50|1038.7|1038.1|1038.8|1037.8|1038.9|1038.1|1038.6|1037.8|7
1649267700000|2022-04-06 17:55:00|1038.9|1037.9|1038.9|1037.9|1038.9|1038.1|1038.7|1037.9|5
1649267710000|2022-04-06 17:55:10|1038.7|1038.1|1038.6|1038|1038.7|1038.1|1038.5|1037.9|8
1649267720000|2022-04-06 17:55:20|1038.7|1037.7|1038.7|1037.7|1038.7|1038|1038.1|1037.5|10
1649267730000|2022-04-06 17:55:30|1038.6|1038.1|1038.7|1037.7|1038.7|1038.1|1038.4|1037.7|0
1649267740000|2022-04-06 17:55:40|1038.4|1037.8|1038.2|1037.6|1038.4|1037.8|1038.1|1037.5|5
1649267750000|2022-04-06 17:55:50|1038.1|1037.5|1037.7|1037.1|1038.1|1037.5|1037.7|1037.1|3
1649267760000|2022-04-06 17:56:00|1037.6|1037|1037.9|1037.3|1037.9|1037.3|1037.6|1037|8
1649267770000|2022-04-06 17:56:10|1037.8|1037.2|1037.7|1037.1|1037.9|1037.3|1037.7|1037.1|4
1649267780000|2022-04-06 17:56:20|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|5
1649267790000|2022-04-06 17:56:30|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|2
1649267800000|2022-04-06 17:56:40|1037.8|1036.7|1037.4|1036.8|1037.8|1036.9|1037.4|1036.7|5
1649267810000|2022-04-06 17:56:50|1037.5|1036.9|1037.7|1037.1|1037.8|1037.2|1037.5|1036.9|3
1649267820000|2022-04-06 17:57:00|1037.6|1037|1037.9|1036.9|1037.9|1037.1|1037.6|1036.9|3
1649267830000|2022-04-06 17:57:10|1037.7|1037.1|1037|1036.4|1037.7|1037.1|1037|1036.2|5
1649267840000|2022-04-06 17:57:20|1036.9|1036.3|1037.2|1036.6|1037.2|1036.6|1036.9|1036.3|5
1649267850000|2022-04-06 17:57:30|1037.3|1036.3|1036.9|1036.3|1037.3|1036.3|1036.9|1036.2|0
1649267860000|2022-04-06 17:57:40|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|0
1649267870000|2022-04-06 17:57:50|||||||||1
1649267880000|2022-04-06 17:58:00|1037.2|1036.6|1037.6|1037|1038.5|1037.2|1037.2|1036.6|16
1649267890000|2022-04-06 17:58:10|1037.5|1036.9|1037.7|1036.7|1037.7|1036.9|1037.5|1036.7|7
1649267900000|2022-04-06 17:58:20|1037.4|1036.8|1037.5|1036.5|1037.6|1036.8|1037.4|1036.5|1
1649267920000|2022-04-06 17:58:40|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|8
1649267930000|2022-04-06 17:58:50|1037.2|1036.6|1037.4|1036.4|1037.4|1036.6|1037.2|1036.4|8
1649267940000|2022-04-06 17:59:00|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|5
1649267950000|2022-04-06 17:59:10|1036.8|1036.2|1036.4|1035.8|1036.8|1036.2|1036.4|1035.8|4
1649267960000|2022-04-06 17:59:20|||||||||21
1649267970000|2022-04-06 17:59:30|1036.8|1036.2|1037.7|1036.7|1037.7|1036.7|1036.8|1036.2|7
1649267980000|2022-04-06 17:59:40|1037.6|1037|1037.7|1036.7|1038|1037.2|1037.3|1036.5|3
1649267990000|2022-04-06 17:59:50|1037.6|1037.1|1037.7|1036.7|1037.7|1037.1|1037.6|1036.7|2
1649268000000|2022-04-06 18:00:00|1037.5|1036.9|1037.7|1037.1|1038.2|1037.5|1037.5|1036.7|4
1649268010000|2022-04-06 18:00:10|1037.6|1037|1037.8|1036.3|1037.8|1037|1037.5|1036.3|5
1649268020000|2022-04-06 18:00:20|1037.6|1036.6|1037.3|1036.7|1037.6|1036.7|1037.2|1036.5|3
1649268030000|2022-04-06 18:00:30|1037.5|1036.9|1036.8|1036.2|1037.5|1036.9|1036.8|1036|7
1649268040000|2022-04-06 18:00:40|1037|1036|1036.9|1035.9|1037|1036.2|1036.8|1035.9|0
1649268050000|2022-04-06 18:00:50|1037|1036|1036.9|1035.9|1037.1|1036.3|1036.8|1035.9|4
1649268060000|2022-04-06 18:01:00|1037|1036|1037.1|1035.6|1037.2|1036|1037|1035.6|2
1649268070000|2022-04-06 18:01:10|1037.2|1035.7|1037.3|1036.7|1037.7|1036.7|1036.9|1035.7|8
1649268080000|2022-04-06 18:01:20|1037.4|1036.8|1037.7|1037.1|1037.7|1037.1|1037.2|1036.3|8
1649268090000|2022-04-06 18:01:30|1037.6|1037|1038|1037|1038|1037.1|1037.6|1036.9|11
1649268100000|2022-04-06 18:01:40|1038.2|1037.2|1038.4|1037.4|1038.4|1037.6|1037.9|1036.9|0
1649268110000|2022-04-06 18:01:50|1038.2|1037.6|1038.5|1037.5|1038.5|1037.6|1037.8|1037.2|7
1649268120000|2022-04-06 18:02:00|1038.4|1037.4|1038.2|1037.2|1038.5|1037.7|1037.9|1037.2|2
1649268140000|2022-04-06 18:02:20|1038.3|1037.3|1038.5|1037.5|1038.6|1037.8|1038.2|1037.3|1
1649268150000|2022-04-06 18:02:30|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|6
1649268160000|2022-04-06 18:02:40|1038.1|1037.5|1037.9|1036.9|1038.1|1037.5|1037.7|1036.7|10
1649268170000|2022-04-06 18:02:50|1037.8|1036.8|1037.7|1037.1|1037.8|1037.1|1037.7|1036.7|2
1649268180000|2022-04-06 18:03:00|1038.7|1037.2|1038.4|1037.4|1038.7|1038|1038.1|1037.2|76
1649268190000|2022-04-06 18:03:10|1038.5|1037.5|1038.6|1037.6|1038.8|1038.2|1038.1|1037|12
1649268200000|2022-04-06 18:03:20|1038.3|1037.7|1038.3|1037.7|1039|1037.8|1038|1037.4|5
1649268210000|2022-04-06 18:03:30|1038.5|1037.5|1038.2|1037.6|1038.5|1037.6|1038.2|1037.3|3
1649268220000|2022-04-06 18:03:40|1038|1037.4|1038.2|1037.6|1038.8|1037.7|1038|1037.3|4
1649268230000|2022-04-06 18:03:50|1038.1|1037.5|1038|1037|1038.1|1037.5|1037.7|1036.8|4
1649268240000|2022-04-06 18:04:00|1037.8|1037.2|1038.4|1037.4|1038.6|1037.6|1037.8|1037|2
1649268250000|2022-04-06 18:04:10|1038.2|1037.6|1038.6|1037.6|1038.6|1037.7|1038.1|1037.4|4
1649268260000|2022-04-06 18:04:20|1038.3|1037.7|1038.2|1037.6|1038.5|1037.7|1038.1|1037.4|2
1649268280000|2022-04-06 18:04:40|1038.5|1037.5|1038.5|1037.5|1038.7|1037.7|1038.5|1037.5|2
1649268290000|2022-04-06 18:04:50|1038.3|1037.7|1038.6|1038|1038.6|1038|1038.3|1037.7|4
1649268300000|2022-04-06 18:05:00|1038.5|1037.5|1037.8|1036.8|1038.5|1037.5|1037.7|1036.8|11
1649268310000|2022-04-06 18:05:10|1038.5|1037.9|1038.8|1038.2|1038.8|1038.2|1038.3|1037.7|10
1649268320000|2022-04-06 18:05:20|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|1038.8|1038.2|1
1649268330000|2022-04-06 18:05:30|1038.7|1038.1|1037.9|1036.9|1038.8|1038.1|1037.9|1036.9|9
1649268340000|2022-04-06 18:05:40|1038|1037|1037.7|1037.1|1038|1037.2|1037.6|1036.9|0
1649268350000|2022-04-06 18:05:50|1038.2|1037.6|1038.2|1037.6|1038.4|1037.7|1037.8|1037|6
1649268360000|2022-04-06 18:06:00|1038.3|1037.7|1038|1037.4|1038.5|1037.7|1037.9|1037.2|15
1649268370000|2022-04-06 18:06:10|1037.9|1037.3|1037.9|1037.3|1038.2|1037.6|1037.6|1037|5
1649268380000|2022-04-06 18:06:20|1037.8|1037.2|1037.8|1037.2|1038|1037.3|1037.8|1037|8
1649268390000|2022-04-06 18:06:30|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|0
1649268400000|2022-04-06 18:06:40|1038.2|1037.6|1037.8|1037.2|1038.2|1037.6|1037.8|1037.2|19
1649268410000|2022-04-06 18:06:50|1037.7|1037.1|1036.9|1036.3|1037.7|1037.1|1036.9|1036.3|18
1649268420000|2022-04-06 18:07:00|1037.1|1036.5|1037.4|1036.8|1037.7|1036.9|1037.1|1036.5|11
1649268430000|2022-04-06 18:07:10|1037.2|1036.6|1036.9|1036.3|1037.2|1036.6|1036.9|1036.3|5
1649268440000|2022-04-06 18:07:20|1037.4|1036.8|1037.7|1037.1|1037.8|1037.1|1037.3|1036.4|9
1649268450000|2022-04-06 18:07:30|1037.9|1036.9|1037.9|1037.3|1038|1037.3|1037.8|1036.9|2
1649268460000|2022-04-06 18:07:40|1038|1037.4|1038.3|1037.7|1038.5|1037.7|1037.8|1037|4
1649268470000|2022-04-06 18:07:50|1038.2|1037.6|1038.7|1037.7|1038.7|1037.8|1038.2|1037.6|13
1649268480000|2022-04-06 18:08:00|1038.5|1037.9|1038.7|1037.7|1038.8|1038|1038.5|1037.5|0
1649268490000|2022-04-06 18:08:10|1038.4|1037.8|1038|1037|1038.5|1037.9|1038|1037|13
1649268500000|2022-04-06 18:08:20|1038.1|1037.5|1037.9|1036.9|1038.7|1037.7|1037.9|1036.9|20
1649268510000|2022-04-06 18:08:30|1038|1037|1037.6|1037|1038.2|1037.2|1037.6|1036.7|10
1649268520000|2022-04-06 18:08:40|1037.8|1037.2|1038|1037|1038|1037.2|1037.6|1036.9|10
1649268530000|2022-04-06 18:08:50|1037.8|1037.2|1037.9|1036.9|1038|1037.4|1037.7|1036.9|15
1649268540000|2022-04-06 18:09:00|1037.8|1037.2|1038.2|1037.6|1038.3|1037.6|1037.8|1037.2|3
1649268550000|2022-04-06 18:09:10|1038|1037.4|1037.2|1036.2|1038.1|1037.5|1037.1|1036.2|38
1649268560000|2022-04-06 18:09:20|1036.9|1036.6|1036.8|1036.2|1036.9|1036.6|1036.8|1036.2|10
1649268570000|2022-04-06 18:09:30|1037.1|1036.1|1037.2|1036.2|1037.4|1036.8|1036.8|1036.1|38
1649268580000|2022-04-06 18:09:40|1037|1036.4|1037.3|1036.7|1037.6|1036.7|1037|1036.2|25
1649268590000|2022-04-06 18:09:50|1037.2|1036.6|1037.5|1036.9|1038|1037.1|1037.2|1036.6|10
1649268600000|2022-04-06 18:10:00|1037.7|1037.1|1038.4|1037.8|1038.9|1038.2|1037.7|1037.1|78
1649268610000|2022-04-06 18:10:10|1038.8|1038.2|1039.3|1038.3|1039.3|1038.4|1038.8|1038.1|11
1649268620000|2022-04-06 18:10:20|1039.2|1038.2|1039.9|1039.3|1040.1|1039.3|1038.7|1038.1|9
1649268630000|2022-04-06 18:10:30|1040|1039|1039.7|1039.1|1040|1039.2|1039.7|1039|0
1649268640000|2022-04-06 18:10:40|1039.8|1039.2|1040.5|1039.9|1040.5|1039.9|1039.8|1039|7
1649268650000|2022-04-06 18:10:50|1040.2|1039.2|1039.8|1038.8|1040.5|1039.7|1039.7|1038.7|24
1649268660000|2022-04-06 18:11:00|1039.5|1038.9|1039.4|1038.8|1039.8|1039|1039.4|1038.6|6
1649268670000|2022-04-06 18:11:10|1039.6|1038.6|1040.5|1039|1040.5|1039.3|1039.6|1038.6|23
1649268680000|2022-04-06 18:11:20|1040.2|1039.2|1040.4|1039.8|1040.6|1039.8|1040.1|1039.1|3
1649268690000|2022-04-06 18:11:30|1040.5|1039.9|1040.4|1039.8|1040.8|1040.1|1040.4|1039.7|16
1649268700000|2022-04-06 18:11:40|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|2
1649268710000|2022-04-06 18:11:50|1040.5|1039.5|1040.3|1039.7|1040.5|1039.8|1040.3|1039.5|21
1649268720000|2022-04-06 18:12:00|1040.4|1039.8|1040.3|1039.7|1040.5|1039.8|1040.1|1039.1|13
1649268730000|2022-04-06 18:12:10|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|1040.3|1039.7|11
1649268740000|2022-04-06 18:12:20|1040.3|1039.7|1040.3|1039.7|1040.5|1039.9|1040.3|1039.5|18
1649268750000|2022-04-06 18:12:30|1040.5|1039.5|1040.4|1039.4|1040.5|1039.8|1040.3|1039.4|12
1649268760000|2022-04-06 18:12:40|1040.2|1039.6|1040.3|1039.3|1040.3|1039.6|1040.2|1039.3|11
1649268770000|2022-04-06 18:12:50|1040.2|1039.2|1040.1|1039.1|1040.2|1039.5|1039.9|1039.1|4
1649268780000|2022-04-06 18:13:00|1040|1039.4|1039.3|1038.3|1040|1039.4|1038.9|1038.1|67
1649268790000|2022-04-06 18:13:10|1039.2|1038.6|1039.9|1039.3|1039.9|1039.3|1038.8|1038.2|98
1649268800000|2022-04-06 18:13:20|1040.2|1039.6|1040.2|1039.2|1040.3|1039.7|1039.6|1039|89
1649268810000|2022-04-06 18:13:30|1039.9|1039.3|1040.6|1040|1040.9|1040.3|1039.9|1039.3|64
1649268820000|2022-04-06 18:13:40|1040.3|1039.7|1039.8|1039.2|1040.4|1039.8|1039.3|1038.7|58
1649268830000|2022-04-06 18:13:50|1039.7|1038.7|1040|1039|1040|1039.4|1039.6|1038.7|72
1649268840000|2022-04-06 18:14:00|1039.8|1039.2|1038.7|1037.7|1040.3|1039.7|1038|1037.2|146
1649268850000|2022-04-06 18:14:10|1039.2|1038.2|1039.8|1039.2|1040|1039.2|1039|1038.2|116
1649268860000|2022-04-06 18:14:20|1039.9|1039.3|1040.8|1040.2|1041.1|1040.5|1039.9|1039.2|199
1649268870000|2022-04-06 18:14:30|1040.5|1039.9|1040.8|1040.2|1040.8|1040.2|1040.3|1039.5|139
1649268880000|2022-04-06 18:14:40|1040.5|1039.9|1041|1040.4|1041.1|1040.5|1040.4|1039.7|169
1649268890000|2022-04-06 18:14:50|1041.1|1040.5|1041.1|1040.5|1041.5|1040.8|1040.6|1040|151
1649268900000|2022-04-06 18:15:00|1041.3|1040.7|1041.3|1040.7|1041.9|1041.3|1040.3|1039.7|134
1649268910000|2022-04-06 18:15:10|1040.9|1040.3|1041.4|1040.8|1041.5|1040.9|1040.9|1040.3|35
1649268920000|2022-04-06 18:15:20|1041.3|1040.7|1040.8|1040.2|1041.5|1040.7|1040.8|1040|9
1649268930000|2022-04-06 18:15:30|1041.2|1040.3|1040.6|1040|1041.2|1040.5|1040.6|1040|9
1649268940000|2022-04-06 18:15:40|1040.7|1040.1|1040.8|1040.2|1041|1040.3|1040.7|1039.8|11
1649268950000|2022-04-06 18:15:50|1040.9|1039.9|1040.8|1040.2|1040.9|1040.2|1040.7|1039.9|13
1649268960000|2022-04-06 18:16:00|1041|1040|1041|1040|1041|1040.2|1040.7|1039.9|3
1649268970000|2022-04-06 18:16:10|1040.8|1040.2|1041|1040|1041|1040.3|1040.8|1040|7
1649268980000|2022-04-06 18:16:20|1040|1039.4|1038.7|1038.1|1040|1039.4|1038.7|1037.9|25
1649268990000|2022-04-06 18:16:30|1038.8|1038.2|1038.9|1038.3|1039.4|1038.4|1038.8|1038.1|7
1649269000000|2022-04-06 18:16:40|1039.2|1038.2|1039.9|1039.3|1040.2|1039.3|1038.9|1038.2|15
1649269010000|2022-04-06 18:16:50|1040.2|1039.2|1039.9|1038.9|1040.2|1039.2|1039.7|1038.4|8
1649269020000|2022-04-06 18:17:00|1039.7|1039.1|1039.7|1039.1|1040|1039.2|1039.7|1039|1
1649269030000|2022-04-06 18:17:10|1039.3|1038.3|1039.7|1039.1|1039.7|1039.1|1039.2|1038.3|2
1649269040000|2022-04-06 18:17:20|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1
1649269050000|2022-04-06 18:17:30|||||||||2
1649269060000|2022-04-06 18:17:40|1039.9|1039.3|1039.3|1038.7|1040.7|1039.7|1039.2|1038.4|8
1649269070000|2022-04-06 18:17:50|1039.7|1038.4|1039.4|1038.4|1039.9|1038.9|1039|1038.4|10
1649269080000|2022-04-06 18:18:00|1039.5|1038.5|1040.1|1039.5|1040.1|1039.5|1039.4|1038.5|5
1649269090000|2022-04-06 18:18:10|1040.5|1039.7|1040.1|1039.5|1040.5|1039.7|1039.8|1038.9|3
1649269100000|2022-04-06 18:18:20|1039.9|1038.9|1040.4|1039.4|1040.4|1039.8|1039.7|1038.9|7
1649269110000|2022-04-06 18:18:30|1040.2|1039.6|1040.3|1039.7|1040.5|1039.7|1040.2|1039.4|1
1649269120000|2022-04-06 18:18:40|1040.4|1039.8|1041.3|1040.7|1041.3|1040.7|1040.4|1039.8|7
1649269130000|2022-04-06 18:18:50|1041.5|1040.5|1041.3|1040.7|1041.5|1040.7|1041.3|1040.5|2
1649269140000|2022-04-06 18:19:00|1041.2|1040.6|1041.2|1040.2|1041.3|1040.7|1041.2|1040.2|1
1649269150000|2022-04-06 18:19:10|1041.1|1040.5|1041.5|1040.9|1041.5|1040.9|1041.1|1040.4|4
1649269160000|2022-04-06 18:19:20|1041.7|1040.7|1041.9|1041.3|1041.9|1041.3|1041.7|1040.7|23
1649269170000|2022-04-06 18:19:30|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1041.7|1041.1|4
1649269180000|2022-04-06 18:19:40|1041.5|1040.9|1041.4|1040.8|1041.6|1041|1041.3|1040.7|66
1649269190000|2022-04-06 18:19:50|1041.7|1040.7|1042|1041|1042|1041.3|1041.6|1040.7|4
1649289600000|2022-04-07 00:00:00|1043.4|1041.9|1042.5|1041|1043.6|1042.2|1042.5|1041|10
1649289610000|2022-04-07 00:00:10|1042.6|1041.1|1042.6|1041.1|1042.7|1041.2|1042.6|1041.1|3
1649289620000|2022-04-07 00:00:20|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|2
1649289630000|2022-04-07 00:00:30|1042.3|1040.8|1041.4|1039.9|1042.3|1040.8|1041.4|1039.9|4
1649289670000|2022-04-07 00:01:10|||||||||7
1649289680000|2022-04-07 00:01:20|1041.3|1039.8|1041.8|1040.3|1041.8|1040.3|1041.3|1039.8|1
1649289690000|2022-04-07 00:01:30|1041.4|1040.4|1040.9|1039.4|1041.4|1040.4|1040.9|1039.4|1
1649289700000|2022-04-07 00:01:40|1040.8|1039.3|1040.9|1039.4|1040.9|1039.4|1040.8|1039.3|0
1649289710000|2022-04-07 00:01:50|1041.1|1039.6|1040.8|1039.3|1041.1|1039.6|1040.8|1039.3|0
1649289730000|2022-04-07 00:02:10|1040.7|1039.7|1039.7|1038.2|1040.8|1039.7|1039.7|1038.2|0
1649289740000|2022-04-07 00:02:20|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|0
1649289760000|2022-04-07 00:02:40|1039.7|1038.7|1040.5|1039.5|1040.6|1039.5|1039.7|1038.6|4
1649289770000|2022-04-07 00:02:50|1039.7|1038.2|1039.7|1038.2|1039.7|1038.2|1039.7|1038.2|1
1649289780000|2022-04-07 00:03:00|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|0
1649289790000|2022-04-07 00:03:10|||||||||2
1649289800000|2022-04-07 00:03:20|1039.5|1038|1039.6|1038.1|1039.6|1038.1|1039.5|1038|0
1649289820000|2022-04-07 00:03:40|1039.5|1038|1039.2|1038.2|1039.6|1038.2|1039.2|1038|0
1649289830000|2022-04-07 00:03:50|1039.3|1038.3|1039.6|1038.1|1039.6|1038.5|1039.3|1038.1|1
1649289840000|2022-04-07 00:04:00|1039.4|1038.4|1039.6|1038.1|1039.6|1038.4|1039.4|1038.1|0
1649289850000|2022-04-07 00:04:10|1039.5|1038.5|1039.1|1038.1|1039.5|1038.5|1039.1|1038.1|0
1649289860000|2022-04-07 00:04:20|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|0
1649289870000|2022-04-07 00:04:30|1038.8|1038.2|1038.8|1037.3|1038.9|1038.3|1038.7|1037.3|3
1649289880000|2022-04-07 00:04:40|1038.9|1037.4|1038.8|1037.3|1038.9|1037.4|1038.8|1037.3|1
1649289900000|2022-04-07 00:05:00|1038.7|1037.2|1038.7|1037.2|1038.7|1037.2|1038.7|1037.2|1
1649289910000|2022-04-07 00:05:10|||||||||1
1649289950000|2022-04-07 00:05:50|1038.8|1037.3|1038.5|1037.5|1038.8|1037.5|1038.5|1037.3|0
1649289990000|2022-04-07 00:06:30|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|0
1649290010000|2022-04-07 00:06:50|||||||||1
1649290020000|2022-04-07 00:07:00|1038.7|1037.2|1038.7|1037.2|1038.7|1037.2|1038.7|1037.2|1
1649290030000|2022-04-07 00:07:10|1038.9|1037.4|1039.1|1037.6|1039.1|1037.6|1038.9|1037.4|0
1649290060000|2022-04-07 00:07:40|1038.7|1037.7|1038.5|1037.5|1038.7|1037.7|1038.5|1037.5|0
1649290080000|2022-04-07 00:08:00|1038.4|1037.8|1039.3|1037.8|1039.3|1037.8|1038.4|1037.5|1
1649290100000|2022-04-07 00:08:20|1039.4|1037.9|1039.5|1038|1039.5|1038|1039.4|1037.9|0
1649290110000|2022-04-07 00:08:30|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|1039.3|1038.3|1
1649290120000|2022-04-07 00:08:40|1039.5|1038|1039.3|1038.3|1039.5|1038.3|1039.3|1038|0
1649290210000|2022-04-07 00:10:10|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|2
1649290240000|2022-04-07 00:10:40|1038.7|1037.7|1038.7|1037.7|1038.8|1037.7|1038.6|1037.3|1
1649290250000|2022-04-07 00:10:50|||||||||3
1649290260000|2022-04-07 00:11:00|1038.9|1037.4|1038.7|1037.7|1038.9|1037.7|1038.6|1037.4|0
1649290280000|2022-04-07 00:11:20||1037.2||1037.2||1037.2||1037.2|1
1649290300000|2022-04-07 00:11:40|1038.4|1037.4|1038|1037|1038.4|1037.4|1038|1037|1
1649290310000|2022-04-07 00:11:50|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|0
1649290320000|2022-04-07 00:12:00|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|1038.2|1036.7|0
1649290330000|2022-04-07 00:12:10|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|0
1649290340000|2022-04-07 00:12:20|1038|1037|1038|1037|1038|1037|1038|1037|0
1649290350000|2022-04-07 00:12:30|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|0
1649290400000|2022-04-07 00:13:20|1038.2|1037.2|1038.6|1037.1|1038.6|1037.2|1038.2|1037.1|2
1649290410000|2022-04-07 00:13:30|||||||||3
1649290420000|2022-04-07 00:13:40|||||||||3
1649290440000|2022-04-07 00:14:00|1037.9|1037.3|1038.2|1037.2|1038.2|1037.3|1037.9|1037.2|0
1649290470000|2022-04-07 00:14:30|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|0
1649290480000|2022-04-07 00:14:40|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|1038.8|1037.3|0
1649290500000|2022-04-07 00:15:00|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|0
1649290510000|2022-04-07 00:15:10|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1
1649290520000|2022-04-07 00:15:20|||||||||1
1649290530000|2022-04-07 00:15:30|1039.1|1038.1|1039.3|1037.8|1039.3|1038.1|1039.1|1037.8|0
1649290540000|2022-04-07 00:15:40|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|0
1649290630000|2022-04-07 00:17:10|1039|1038|1038.8|1037.8|1039.3|1038|1038.8|1037.6|0
1649290650000|2022-04-07 00:17:30|1038.5|1037.9|1038.4|1037.8|1038.6|1037.9|1038.4|1037.5|0
1649290660000|2022-04-07 00:17:40|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|0
1649290670000|2022-04-07 00:17:50|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1039.4|1037.9|1
1649290700000|2022-04-07 00:18:20|1039.5|1038|1039.6|1038.1|1039.7|1038.2|1039.5|1038|1
1649290710000|2022-04-07 00:18:30|1039.7|1038.2|1039.9|1038.9|1039.9|1038.9|1039.7|1038.2|1
1649290720000|2022-04-07 00:18:40|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|1040.2|1038.7|0
1649290730000|2022-04-07 00:18:50|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|0
1649290740000|2022-04-07 00:19:00|1040|1039|1040|1039|1040.4|1039|1039.8|1038.5|0
1649290750000|2022-04-07 00:19:10|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|0
1649290790000|2022-04-07 00:19:50|1040.5|1039|1040.5|1039|1040.5|1039|1040.4|1038.9|0
1649290800000|2022-04-07 00:20:00|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|0
1649290850000|2022-04-07 00:20:50|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|1040.2|1039.2|0
1649290860000|2022-04-07 00:21:00|||||||||1
1649290870000|2022-04-07 00:21:10|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|0
1649290880000|2022-04-07 00:21:20|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|0
1649290910000|2022-04-07 00:21:50|1039.6|1038.6|1039.3|1037.8|1039.6|1038.6|1039.3|1037.8|1
1649290920000|2022-04-07 00:22:00|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|0
1649290930000|2022-04-07 00:22:10|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|0
1649290950000|2022-04-07 00:22:30|1039.1|1037.6|1039.2|1037.7|1039.2|1037.7|1039.1|1037.6|2
1649290960000|2022-04-07 00:22:40|1038.8|1037.8|1039.1|1037.6|1039.1|1037.8|1038.8|1037.6|1
1649290970000|2022-04-07 00:22:50|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|0
1649290980000|2022-04-07 00:23:00|1039.1|1038.1|1039.3|1037.8|1039.3|1038.1|1039.1|1037.8|0
1649290990000|2022-04-07 00:23:10|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|0
1649291020000|2022-04-07 00:23:40|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|2
1649291040000|2022-04-07 00:24:00|1039.2|1037.7|1039.1|1038.1|1039.3|1038.1|1039.1|1037.7|0
1649291050000|2022-04-07 00:24:10|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|1039.3|1037.8|0
1649291080000|2022-04-07 00:24:40|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|1038.9|1037.9|0
1649291090000|2022-04-07 00:24:50|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|0
1649291100000|2022-04-07 00:25:00|1038.9|1038.3|1039.2|1038.2|1039.2|1038.3|1038.9|1038.2|0
1649291110000|2022-04-07 00:25:10|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|0
1649291150000|2022-04-07 00:25:50|1039.2|1038.2|1040.1|1038.6|1040.1|1038.8|1039.2|1038.2|0
1649291240000|2022-04-07 00:27:20|1040.5|1039|1040.4|1038.9|1040.5|1039|1040.4|1038.9|0
1649291270000|2022-04-07 00:27:50|1040.5|1039|1040.6|1039.1|1040.6|1039.1|1040.5|1039|0
1649291310000|2022-04-07 00:28:30|1040.3|1039.3|1040.7|1039.7|1040.7|1039.7|1040.3|1039.3|1
1649291320000|2022-04-07 00:28:40|1040.5|1039.9|1041.1|1039.6|1041.1|1039.9|1040.5|1039.6|0
1649291330000|2022-04-07 00:28:50|1041|1039.5|1041.1|1039.6|1041.1|1039.6|1041|1039.5|0
1649291340000|2022-04-07 00:29:00|1041|1039.5|1040.9|1039.4|1041|1039.5|1040.9|1039.4|0
1649291350000|2022-04-07 00:29:10|1041|1039.5|1041.1|1039.6|1041.1|1039.6|1041|1039.5|0
1649291370000|2022-04-07 00:29:30|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1649291390000|2022-04-07 00:29:50|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|0
1649291410000|2022-04-07 00:30:10|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|0
1649291430000|2022-04-07 00:30:30|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|0
1649291460000|2022-04-07 00:31:00|||||||||1
1649291480000|2022-04-07 00:31:20|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|0
1649291490000|2022-04-07 00:31:30|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1649291630000|2022-04-07 00:33:50|1041|1040|1041|1040|1041|1040|1041|1040|0
1649291640000|2022-04-07 00:34:00|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|0
1649291720000|2022-04-07 00:35:20|1040.8|1039.8|1041.1|1039.6|1041.1|1039.8|1040.8|1039.6|0
1649291800000|2022-04-07 00:36:40|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|1040.8|1039.8|0
1649291920000|2022-04-07 00:38:40|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|0
1649292060000|2022-04-07 00:41:00|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1649292130000|2022-04-07 00:42:10|1040.9|1039.4|1040.9|1039.4|1040.9|1039.4|1040.9|1039.4|1
1649292140000|2022-04-07 00:42:20|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|11
1649292180000|2022-04-07 00:43:00|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|4
1649292190000|2022-04-07 00:43:10|1038.7|1037.2|1038.7|1037.2|1038.7|1037.2|1038.7|1037.2|34
1649292200000|2022-04-07 00:43:20|1038.6|1037.1|1039|1037.5|1039|1037.5|1038.6|1037.1|0
1649292220000|2022-04-07 00:43:40|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|0
1649292300000|2022-04-07 00:45:00|1039|1037.5|1039|1037.5|1039|1037.5|1039|1037.5|0
1649292310000|2022-04-07 00:45:10|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|0
1649292410000|2022-04-07 00:46:50|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|2
1649292420000|2022-04-07 00:47:00|1038.6|1037.1|1038.3|1037.3|1038.6|1037.3|1038.3|1037.1|0
1649292470000|2022-04-07 00:47:50|||||||||2
1649292530000|2022-04-07 00:48:50|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|2
1649292650000|2022-04-07 00:50:50|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|0
1649292680000|2022-04-07 00:51:20|1038.3|1037.7|1037.9|1037.3|1038.3|1037.7|1037.9|1037.3|1
1649292700000|2022-04-07 00:51:40|||||||||1
1649292840000|2022-04-07 00:54:00|1037.8|1037.2|1037.6|1036.1|1037.8|1037.2|1037.5|1036|3
1649292960000|2022-04-07 00:56:00|1037.5|1036|1037.5|1036|1037.5|1036|1037.5|1036|0
1649292990000|2022-04-07 00:56:30|1037.2|1036.2|1037|1036|1037.2|1036.2|1037|1036|0
1649293040000|2022-04-07 00:57:20|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|0
1649293060000|2022-04-07 00:57:40||1035.8||1035.8||1035.8||1035.8|0
1649293080000|2022-04-07 00:58:00|1037.5|1036|1037.5|1036|1037.5|1036|1037.5|1036|3
1649293110000|2022-04-07 00:58:30|1037.1|1036.5|1037.5|1036|1037.5|1036.5|1037.1|1036|0
1649293180000|2022-04-07 00:59:40|1037.6|1036.1|1038|1036.5|1038|1036.5|1037.6|1036.1|1
1649293200000|2022-04-07 01:00:00|1037.5||1037.5||1037.5||1037.5||0
1649293220000|2022-04-07 01:00:20|1037.6|1036.6|1037.5|1036.5|1038.1|1036.6|1037.5|1036.5|0
1649293230000|2022-04-07 01:00:30|1036.9|1036.3|1037.1|1036.1|1037.1|1036.3|1036.9|1036.1|1
1649293250000|2022-04-07 01:00:50|1037|1036.4|1037.3|1036.3|1037.3|1036.4|1037|1036.3|1
1649293260000|2022-04-07 01:01:00|1037.5|1036.5|1037.5|1036.5|1037.7|1036.8|1037.4|1036.2|0
1649293270000|2022-04-07 01:01:10|1037.7|1036.2|1037.7|1036.2|1037.7|1036.2|1037.6|1036.1|0
1649293350000|2022-04-07 01:02:30|1037.9|1036.4|1038.2|1036.7|1038.2|1036.7|1037.9|1036.4|0
1649293360000|2022-04-07 01:02:40|1037.7|1037.1|1037.4|1036.8|1037.7|1037.1|1037.4|1036.8|0
1649293380000|2022-04-07 01:03:00||1036.4||1036.4||1036.4||1036.4|0
1649293390000|2022-04-07 01:03:10|1037.2|1036.2|1037.5|1036|1037.5|1036.2|1037.2|1036|0
1649293400000|2022-04-07 01:03:20|1037.3|1036.3|1037.6|1036.1|1037.6|1036.3|1037.3|1036.1|0
1649293410000|2022-04-07 01:03:30|1037.3|1036.3|1037.5|1036|1037.5|1036.3|1037.3|1036|0
1649293420000|2022-04-07 01:03:40|1037.6|1036.1|1037.3|1036.3|1037.6|1036.3|1037.3|1036.1|0
1649293430000|2022-04-07 01:03:50|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|0
1649293450000|2022-04-07 01:04:10|1037.8|1036.3|1038.2|1036.7|1038.2|1036.7|1037.8|1036.3|1
1649293470000|2022-04-07 01:04:30|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|0
1649293500000|2022-04-07 01:05:00|1038|1037|1038|1036.5|1038|1037|1037.4|1036.4|0
1649293510000|2022-04-07 01:05:10|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|0
1649293520000|2022-04-07 01:05:20|||||||||1
1649293560000|2022-04-07 01:06:00|1038.2|1036.7|1038.1|1037.1|1038.2|1037.1|1038.1|1036.7|0
1649293610000|2022-04-07 01:06:50|1037.9|1037.3|1038|1037.4|1038|1037.4|1037.9|1037.3|0
1649293620000|2022-04-07 01:07:00|1038.2|1037.2|1038.1|1037.1|1038.2|1037.3|1037.9|1037.1|0
1649293630000|2022-04-07 01:07:10|1038.2|1037.2|1038.5|1037|1038.5|1037.3|1037.9|1036.9|1
1649293650000|2022-04-07 01:07:30|1038.3|1037.3|1038.7|1037.2|1038.7|1037.3|1038.3|1037.2|0
1649293670000|2022-04-07 01:07:50|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|0
1649293810000|2022-04-07 01:10:10|1038.9|1037.9|1039.5|1038|1039.5|1038.1|1038.9|1037.9|0
1649293840000|2022-04-07 01:10:40|1039.1|1038.5|1039.4|1038.8|1039.4|1038.8|1039.1|1038.5|0
1649293850000|2022-04-07 01:10:50|1039.3|1038.7|1039.4|1038.8|1039.4|1038.8|1039.3|1038.7|1
1649293870000|2022-04-07 01:11:10|1039.3|1038.7|1040|1038.5|1040|1038.7|1039.3|1038.5|3
1649293880000|2022-04-07 01:11:20|1039.8|1038.8|1039.8|1038.8|1039.8|1038.8|1039.8|1038.8|0
1649293890000|2022-04-07 01:11:30|1039.9|1038.9|1040.5|1039|1040.6|1039.1|1039.9|1038.9|1
1649293900000|2022-04-07 01:11:40|1041.1|1039.6|1041|1039.5|1041.1|1039.6|1041|1039.5|0
1649293910000|2022-04-07 01:11:50|1041.1|1039.6|1041.1|1039.6|1041.2|1039.7|1041|1039.5|3
1649293930000|2022-04-07 01:12:10|1040.8|1039.8|1041|1040|1041.3|1040|1040.8|1039.7|0
1649293940000|2022-04-07 01:12:20|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1649293950000|2022-04-07 01:12:30|1040.9|1039.9|1041.2|1039.7|1041.2|1039.9|1040.9|1039.7|0
1649293960000|2022-04-07 01:12:40|1041|1040|1041.3|1039.8|1041.3|1040.1|1040.7|1039.7|1
1649293990000|2022-04-07 01:13:10|1041|1040|1040.9|1039.9|1041|1040|1040.9|1039.9|0
1649294010000|2022-04-07 01:13:30|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|0
1649294020000|2022-04-07 01:13:40|1041|1040|1040.2|1039.6|1041|1040|1040.2|1039.5|0
1649294030000|2022-04-07 01:13:50|1040|1039.4|1040|1039.4|1040|1039.4|1040|1039.4|0
1649294040000|2022-04-07 01:14:00|1040.9|1039.3|1040.8|1039.3|1040.9|1039.3|1040.8|1039.3|1
1649294060000|2022-04-07 01:14:20|1040.6|1040|1041|1039.5|1041|1040|1040.6|1039.5|3
1649294090000|2022-04-07 01:14:50|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|1041.1|1039.6|0
1649294100000|2022-04-07 01:15:00|1041.2|1039.7|1041.1|1039.6|1041.2|1039.7|1041.1|1039.6|0
1649294120000|2022-04-07 01:15:20|||||||||540
1649294130000|2022-04-07 01:15:30|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|0
1649294140000|2022-04-07 01:15:40|1040.9|1039.4|1041|1039.5|1041|1039.5|1040.9|1039.4|111
1649294160000|2022-04-07 01:16:00|1040.9|1039.4|1040.9|1039.4|1040.9|1039.4|1040.9|1039.4|0
1649294170000|2022-04-07 01:16:10|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|0
1649294180000|2022-04-07 01:16:20|1040.9|1039.4|1040.9|1039.4|1040.9|1039.4|1040.8|1039.3|0
1649294200000|2022-04-07 01:16:40|1040.8|1040.2|1040.5|1039.5|1040.8|1040.2|1040.5|1039.5|0
1649294210000|2022-04-07 01:16:50|1040.8|1039.3|1040.9|1039.4|1040.9|1039.4|1040.8|1039.3|0
1649294250000|2022-04-07 01:17:30|1040.6|1040|1040.5|1039.9|1040.6|1040|1040.5|1039.9|0
1649294260000|2022-04-07 01:17:40|1040.7|1039.7|1040.7|1039.7|1041|1039.7|1040.7|1039.5|31
1649294270000|2022-04-07 01:17:50|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|0
1649294280000|2022-04-07 01:18:00|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|1
1649294320000|2022-04-07 01:18:40|1040.5|1039.9|1041.3|1039.8|1041.4|1040.2|1040.5|1039.8|0
1649294330000|2022-04-07 01:18:50|1040.9|1039.9|1041.3|1039.8|1041.3|1039.9|1040.9|1039.7|0
1649294340000|2022-04-07 01:19:00|1041|1040|1041.3|1039.8|1041.3|1040|1041|1039.7|0
1649294350000|2022-04-07 01:19:10|1041|1040|1040.9|1039.9|1041|1040|1040.9|1039.9|0
1649294360000|2022-04-07 01:19:20|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|0
1649294370000|2022-04-07 01:19:30|1041.1|1040.1|1040.9|1039.9|1041.1|1040.2|1040.8|1039.9|1
1649294380000|2022-04-07 01:19:40|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|0
1649294390000|2022-04-07 01:19:50|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|0
1649294400000|2022-04-07 01:20:00|1040.6|1039.6|1040.5|1039.5|1040.6|1039.6|1040.5|1039.5|0
1649294420000|2022-04-07 01:20:20|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|0
1649294460000|2022-04-07 01:21:00|1040.2|1039.6|1040.3|1038.8|1040.3|1039.6|1040.2|1038.8|3
1649294490000|2022-04-07 01:21:30|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|0
1649294520000|2022-04-07 01:22:00|1039.8|1039.2|1039.7|1039.1|1039.8|1039.2|1039.7|1039.1|0
1649294580000|2022-04-07 01:23:00|1040|1039|1040.4|1038.9|1040.4|1039.3|1039.9|1038.9|3
1649294610000|2022-04-07 01:23:30|1040.5|1039|1040.5|1039|1040.5|1039|1040.5|1039|0
1649294730000|2022-04-07 01:25:30|1040.4|1038.9|1040|1039|1040.4|1039|1040|1038.9|0
1649294740000|2022-04-07 01:25:40|1039.9|1038.9|1039.8|1038.8|1039.9|1038.9|1039.8|1038.8|1
1649294750000|2022-04-07 01:25:50|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|1040.1|1038.6|0
1649294780000|2022-04-07 01:26:20|1039.8|1038.8|1039.8|1038.8|1039.8|1038.8|1039.8|1038.8|0
1649294800000|2022-04-07 01:26:40|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|0
1649294840000|2022-04-07 01:27:20|1039.8|1038.3|1039.5|1038.5|1039.8|1038.5|1039.5|1038.3|0
1649294850000|2022-04-07 01:27:30|1039.3|1038.7|1039.3|1038.3|1039.3|1038.7|1039.3|1038.3|0
1649294860000|2022-04-07 01:27:40|1039|1038.4|1039|1038.4|1039|1038.4|1039|1038.4|0
1649294870000|2022-04-07 01:27:50|1039.9||1039.9||1039.9||1039.9||1
1649294920000|2022-04-07 01:28:40|1040|1038.5|1040|1038.5|1040|1038.5|1040|1038.5|0
1649294930000|2022-04-07 01:28:50|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1649294980000|2022-04-07 01:29:40|1039.7|1038.7|1040|1039|1040.2|1039|1039.7|1038.5|0
1649295010000|2022-04-07 01:30:10|||||||||2
1649295120000|2022-04-07 01:32:00|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1649295150000|2022-04-07 01:32:30|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|1039.8|1038.3|0
1649295160000|2022-04-07 01:32:40|||||||||2
1649295260000|2022-04-07 01:34:20|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1649295430000|2022-04-07 01:37:10|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|1039.7|1038.7|2
1649295440000|2022-04-07 01:37:20|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|0
1649295450000|2022-04-07 01:37:30|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|0
1649295470000|2022-04-07 01:37:50|||||||||1
1649295490000|2022-04-07 01:38:10|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|1040.8|1039.3|1
1649295530000|2022-04-07 01:38:50|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1040.9|1039.9|1
1649295540000|2022-04-07 01:39:00|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|0
1649295570000|2022-04-07 01:39:30|1041.4|1040.4|1043.2|1042.2|1043.6|1042.2|1041.4|1040.4|3
1649295580000|2022-04-07 01:39:40|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|0
1649295590000|2022-04-07 01:39:50|1042.2|1041.6|1042.4|1041.4|1042.4|1041.6|1042.1|1041.4|0
1649295600000|2022-04-07 01:40:00|1042.3|1041.7|1042.5|1041.5|1042.5|1041.7|1042.3|1041.5|0
1649295610000|2022-04-07 01:40:10|1042.3|1041.3|1042.4|1041.4|1042.4|1041.6|1042|1041.3|0
1649295620000|2022-04-07 01:40:20|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1
1649295650000|2022-04-07 01:40:50|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1
1649295670000|2022-04-07 01:41:10||1042.4||1042.4||1042.4||1042.4|0
1649295700000|2022-04-07 01:41:40|1043.2|1041.7|1043.3|1041.8|1043.3|1041.8|1043.2|1041.7|1
1649295710000|2022-04-07 01:41:50|1043.2|1041.7|1042.8|1041.3|1043.2|1041.7|1042.8|1041.3|0
1649295720000|2022-04-07 01:42:00|1042.9|1041.4|1043.6|1042.1|1043.6|1042.4|1042.9|1041.4|0
1649295730000|2022-04-07 01:42:10|1043.7|1042.2|1043.6|1042.1|1043.7|1042.2|1043.6|1042.1|0
1649295740000|2022-04-07 01:42:20|1043.7|1042.2|1043.9|1042.9|1043.9|1042.9|1043.5|1042.1|1
1649295750000|2022-04-07 01:42:30|1043.6|1042.6|1042.9|1041.9|1043.9|1042.6|1042.6|1041.9|2
1649295770000|2022-04-07 01:42:50|1043.4||1043.4||1043.4||1043.4||1
1649295790000|2022-04-07 01:43:10|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|2
1649295800000|2022-04-07 01:43:20|1043.2|1041.7|1042.8|1041.3|1043.3|1041.8|1042.8|1041.3|1
1649295810000|2022-04-07 01:43:30|1042.9|1041.4|1042.9|1041.4|1042.9|1041.4|1042.9|1041.4|0
1649295820000|2022-04-07 01:43:40|1042.3|1041.7|1043.1|1041.6|1043.1|1041.7|1042.3|1041.6|1
1649295830000|2022-04-07 01:43:50|1042.5|1041|1042.7|1041.2|1042.7|1041.4|1042.4|1041|1
1649295840000|2022-04-07 01:44:00|1042.6|1041.1|1042.3|1040.8|1042.6|1041.1|1042.3|1040.8|1
1649295850000|2022-04-07 01:44:10|1042.2|1040.7|1042.4|1040.9|1042.6|1041.3|1042.2|1040.7|2
1649295860000|2022-04-07 01:44:20|1042.5|1041|1042.5|1041|1042.5|1041.3|1042.3|1041|0
1649295940000|2022-04-07 01:45:40|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|0
1649295970000|2022-04-07 01:46:10|1042.8|1041.3|1042.8|1041.3|1043|1041.6|1042.2|1041.3|1
1649296000000|2022-04-07 01:46:40|1043.1|1041.6|1043.3|1041.8|1043.3|1041.8|1043.1|1041.6|0
1649296010000|2022-04-07 01:46:50|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1649296020000|2022-04-07 01:47:00|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1649296030000|2022-04-07 01:47:10|1042.9|1041.9|1043.2|1042.2|1043.2|1042.2|1042.9|1041.9|0
1649296040000|2022-04-07 01:47:20|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1
1649296060000|2022-04-07 01:47:40|1043.2|1042.6|1043.8|1042.3|1043.8|1042.6|1043.2|1042.3|1
1649296080000|2022-04-07 01:48:00|1043.7|1042.2|1043|1041.5|1043.7|1042.4|1042.8|1041.3|1
1649296100000|2022-04-07 01:48:20|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|0
1649296110000|2022-04-07 01:48:30|1042.7|1041.2|1042.8|1041.3|1042.8|1041.3|1042.7|1041.2|0
1649296130000|2022-04-07 01:48:50|1043.2|1041.7|1043.3|1041.8|1043.3|1041.8|1043.2|1041.7|1
1649296170000|2022-04-07 01:49:30|1043.1|1042.1|1043.9|1042.4|1043.9|1042.4|1043.1|1042.1|0
1649296220000|2022-04-07 01:50:20|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|7
1649296240000|2022-04-07 01:50:40|1043.5|1042.5|1043.8|1042.3|1043.8|1042.5|1043.5|1042.3|0
1649296250000|2022-04-07 01:50:50|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|0
1649296270000|2022-04-07 01:51:10|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|0
1649296300000|2022-04-07 01:51:40|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|0
1649296320000|2022-04-07 01:52:00|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1
1649296330000|2022-04-07 01:52:10|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|0
1649296340000|2022-04-07 01:52:20|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|0
1649296410000|2022-04-07 01:53:30|1044|1042.5|1044|1042.5|1044|1042.5|1044|1042.5|6
1649296420000|2022-04-07 01:53:40|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|0
1649296490000|2022-04-07 01:54:50|||||||||1
1649296510000|2022-04-07 01:55:10|1043.7|1042.2|1043.9|1042.4|1043.9|1042.4|1043.7|1042.2|0
1649296540000|2022-04-07 01:55:40|1044|1043|1044|1043|1044.2|1043|1044|1042.7|2
1649296560000|2022-04-07 01:56:00|1044.3|1042.8|1044.4|1042.9|1044.4|1042.9|1044.3|1042.8|0
1649296570000|2022-04-07 01:56:10|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1649296580000|2022-04-07 01:56:20|1044.8|1043.5|1044.8|1043.3|1044.8|1043.5|1044.8|1043.3|0
1649296590000|2022-04-07 01:56:30|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|1044.9|1043.4|0
1649296620000|2022-04-07 01:57:00|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|3
1649296630000|2022-04-07 01:57:10|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|0
1649296680000|2022-04-07 01:58:00|1044.2|1042.7|1044.1|1042.6|1044.2|1042.7|1043.9|1042.4|1
1649296690000|2022-04-07 01:58:10|1044.2|1042.7|1044.3|1042.8|1044.3|1042.8|1044.2|1042.7|1
1649296700000|2022-04-07 01:58:20|1044.2|1042.7|1044.4|1042.9|1044.4|1042.9|1044.2|1042.7|0
1649296710000|2022-04-07 01:58:30|1044.5|1043|1044.6|1043.1|1044.6|1043.1|1044.5|1043|2
1649296730000|2022-04-07 01:58:50|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1649296760000|2022-04-07 01:59:20|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|0
1649296770000|2022-04-07 01:59:30|1044.5|1043.5|1044.6|1043.6|1044.7|1043.6|1044.5|1043.2|1
1649296800000|2022-04-07 02:00:00|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1
1649296820000|2022-04-07 02:00:20|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|4
1649296830000|2022-04-07 02:00:30|1043.9||1044.4||1044.4||1043.9||1
1649296860000|2022-04-07 02:01:00|||||||||4
1649296920000|2022-04-07 02:02:00|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|0
1649296940000|2022-04-07 02:02:20|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|0
1649296960000|2022-04-07 02:02:40|1043.7|1043.1|1042.9|1041.9|1044.1|1043.1|1042.7|1041.7|4
1649296970000|2022-04-07 02:02:50|1042.5||1042.9||1042.9||1042.5||1
1649296980000|2022-04-07 02:03:00|1042.8|1041.8|1042|1041|1043|1041.8|1042|1041|1
1649296990000|2022-04-07 02:03:10|1043.1|1042.1|1043.7|1042.2|1043.7|1042.2|1043.1|1042.1|2
1649297020000|2022-04-07 02:03:40|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|2
1649297030000|2022-04-07 02:03:50|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|0
1649297040000|2022-04-07 02:04:00|1043.4|1042.4|1043.3|1042.3|1043.4|1042.4|1043.3|1042.3|0
1649297060000|2022-04-07 02:04:20|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|0
1649297070000|2022-04-07 02:04:30|1043.1|1042.5|1043.4|1042.4|1043.4|1042.5|1043.1|1042.4|0
1649297080000|2022-04-07 02:04:40|1043.7|1043.1|1044.3|1042.8|1044.3|1043.1|1043.7|1042.8|7
1649297090000|2022-04-07 02:04:50|1044.4|1042.9|1044.5|1043|1044.5|1043|1044.4|1042.9|0
1649297100000|2022-04-07 02:05:00|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1
1649297130000|2022-04-07 02:05:30|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1649297160000|2022-04-07 02:06:00|||||||||1
1649297220000|2022-04-07 02:07:00|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|1
1649297230000|2022-04-07 02:07:10|1044.3|1042.8|1044.3|1042.8|1044.3|1043|1044|1042.8|1
1649297250000|2022-04-07 02:07:30|1044.2|1042.7|1043.9|1042.4|1044.2|1042.7|1043.9|1042.4|0
1649297260000|2022-04-07 02:07:40|1043.6|1042.6|1043.5|1042.9|1043.6|1042.9|1043.4|1042.6|0
1649297280000|2022-04-07 02:08:00|||||||||1
1649297330000|2022-04-07 02:08:50|1044.1|1042.6|1044.1|1042.6|1044.1|1042.6|1044.1|1042.6|1
1649297440000|2022-04-07 02:10:40|1043.9|1042.9|1044.3|1042.8|1044.3|1042.9|1043.9|1042.7|0
1649297500000|2022-04-07 02:11:40|1044.4|1042.9|1044.8|1043.3|1044.8|1043.3|1044.4|1042.9|0
1649297520000|2022-04-07 02:12:00|1044.5|1043|1044.6|1043.1|1044.6|1043.1|1044.5|1043|2
1649297580000|2022-04-07 02:13:00|||||||||1
1649297610000|2022-04-07 02:13:30|1044.5|1043|1044.4|1042.9|1044.5|1043|1044.4|1042.9|0
1649297640000|2022-04-07 02:14:00|1044.1|1043.1|1044|1043|1044.1|1043.1|1044|1043|0
1649297660000|2022-04-07 02:14:20|1043.8|1043.2|1043.7|1043.1|1043.8|1043.2|1043.7|1043.1|2
1649297670000|2022-04-07 02:14:30|||||||||1
1649297680000|2022-04-07 02:14:40|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1649297690000|2022-04-07 02:14:50|1044.4|1042.9|1044.7|1043.2|1044.7|1043.2|1044.4|1042.9|1
1649297700000|2022-04-07 02:15:00|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.7|1043.2|0
1649297740000|2022-04-07 02:15:40|1044.6|1043.6|1044.7|1043.7|1044.7|1043.7|1044.6|1043.6|0
1649297750000|2022-04-07 02:15:50||1043.2||1043.2||1043.2||1043.2|0
1649297760000|2022-04-07 02:16:00|1044.6|1043.1|1044.7|1043.2|1044.7|1043.2|1044.6|1043.1|1
1649297780000|2022-04-07 02:16:20|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1649297790000|2022-04-07 02:16:30|1044.3|1043.3|1044|1043.4|1044.3|1043.4|1044|1043.3|0
1649297830000|2022-04-07 02:17:10|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|0
1649297850000|2022-04-07 02:17:30|1044.1|1042.6|1043|1042|1044.1|1043|1043|1042|3
1649297860000|2022-04-07 02:17:40|1042.3|1041.7|1043.2|1041.7|1043.3|1042.4|1042.3|1041.7|2
1649297870000|2022-04-07 02:17:50|1043.1|1041.6|1042.9|1041.4|1043.1|1041.6|1042.9|1041.4|0
1649297950000|2022-04-07 02:19:10|1042.6|1041.6|1042.5|1041.5|1042.6|1041.6|1042.5|1041.5|0
1649297960000|2022-04-07 02:19:20|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1
1649297970000|2022-04-07 02:19:30|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1649298120000|2022-04-07 02:22:00|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|0
1649298170000|2022-04-07 02:22:50|1043.3|1041.8|1043.4|1041.9|1043.4|1041.9|1043.3|1041.8|0
1649298180000|2022-04-07 02:23:00|1043.3|1041.8|1043.5|1042|1043.5|1042|1043.3|1041.8|0
1649298200000|2022-04-07 02:23:20|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|0
1649298220000|2022-04-07 02:23:40|1043.5|1042|1043.4|1041.9|1043.5|1042|1043.4|1041.9|0
1649298240000|2022-04-07 02:24:00||1042.8||1041.9||1042.8||1041.9|0
1649298250000|2022-04-07 02:24:10|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|0
1649298410000|2022-04-07 02:26:50|1043.7|1042.2|1043.7|1042.2|1043.7|1042.4|1043.4|1042.1|0
1649298430000|2022-04-07 02:27:10|1043.4|1042.4|1043.9|1042.4|1043.9|1042.4|1043.4|1042.3|0
1649298460000|2022-04-07 02:27:40|1043.8|1042.3|1043.9|1042.4|1043.9|1042.4|1043.8|1042.3|0
1649298470000|2022-04-07 02:27:50|1044|1042.5|1044|1042.5|1044|1042.5|1044|1042.5|0
1649298480000|2022-04-07 02:28:00|1043.7|1042.7|1044|1042.5|1044|1042.7|1043.7|1042.4|0
1649298490000|2022-04-07 02:28:10|1043.7|1042.7|1044|1042.5|1044|1042.7|1043.7|1042.4|0
1649298510000|2022-04-07 02:28:30|1043.7|1042.7|1043.6|1042.6|1043.7|1042.7|1043.6|1042.6|0
1649298520000|2022-04-07 02:28:40|1043.5|1042.5|1043.9|1042.4|1043.9|1042.5|1043.5|1042.4|0
1649298540000|2022-04-07 02:29:00|1043.5|1042.5|1043.4|1042.4|1043.5|1042.5|1043.4|1042.4|1
1649298600000|2022-04-07 02:30:00||1041.9||1041.9||1041.9||1041.9|1
1649298630000|2022-04-07 02:30:30|1043.1|1042.1|1043.3|1041.8|1043.4|1042.1|1043.1|1041.8|0
1649298650000|2022-04-07 02:30:50|1043.4|1041.9|1043.7|1042.2|1043.7|1042.2|1043.4|1041.9|0
1649298660000|2022-04-07 02:31:00|1043.6|1042.1|1043.4|1041.9|1043.6|1042.1|1043.4|1041.9|0
1649298670000|2022-04-07 02:31:10|1043|1042|1042.9|1041.4|1043.1|1042.1|1042.5|1041.3|0
1649298690000|2022-04-07 02:31:30|1042.8|1041.3|1042.5|1041.5|1042.8|1041.5|1042.5|1041.3|0
1649298700000|2022-04-07 02:31:40|1042.7|1041.2|1043.5|1042.5|1043.5|1042.5|1042.7|1041.2|2
1649298720000|2022-04-07 02:32:00|1043.4|1042.4|1043.3|1041.8|1043.5|1042.4|1043.3|1041.8|1
1649298730000|2022-04-07 02:32:10|1043.2|1041.7|1042.9|1041.4|1043.2|1041.7|1042.9|1041.4|0
1649298760000|2022-04-07 02:32:40|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|0
1649298780000|2022-04-07 02:33:00|1042.9|1041.4|1042.9|1041.4|1042.9|1041.4|1042.9|1041.4|0
1649298830000|2022-04-07 02:33:50|1042.6|1041.6|1042.6|1041.1|1042.6|1041.6|1042.5|1041|3
1649298880000|2022-04-07 02:34:40|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|0
1649298890000|2022-04-07 02:34:50|1043|1041.5|1042.9|1041.4|1043|1041.5|1042.9|1041.4|0
1649298900000|2022-04-07 02:35:00|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|0
1649298940000|2022-04-07 02:35:40|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|0
1649298950000|2022-04-07 02:35:50|1042.3|1041.3|1042.2|1041.6|1042.5|1041.6|1042.2|1041|0
1649298960000|2022-04-07 02:36:00|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|0
1649298980000|2022-04-07 02:36:20|1042.6|1041.6|1042.7|1041.7|1042.7|1041.7|1042.6|1041.6|1
1649299160000|2022-04-07 02:39:20|1042.4|1041.8|1042.7|1041.7|1042.7|1041.8|1042.4|1041.6|0
1649299170000|2022-04-07 02:39:30|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|0
1649299180000|2022-04-07 02:39:40|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1649299190000|2022-04-07 02:39:50|1043.3|1041.8|1043.4|1041.9|1043.4|1041.9|1043.3|1041.8|0
1649299590000|2022-04-07 02:46:30|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|0
1649299610000|2022-04-07 02:46:50|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|0
1649299670000|2022-04-07 02:47:50|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|2
1649299680000|2022-04-07 02:48:00|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1649299700000|2022-04-07 02:48:20|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1649300070000|2022-04-07 02:54:30|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1649300100000|2022-04-07 02:55:00|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1649300130000|2022-04-07 02:55:30|1042.6|1042|1043.3|1041.8|1043.3|1042|1042.6|1041.7|1
1649300280000|2022-04-07 02:58:00|1043.6|1042.6|1043.7|1042.7|1043.7|1042.7|1043.6|1042.6|0
1649300290000|2022-04-07 02:58:10|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|0
1649300340000|2022-04-07 02:59:00|1043.4|1042.8|1044.4|1042.9|1044.4|1043.1|1043.4|1042.3|0
1649300350000|2022-04-07 02:59:10|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|0
1649300370000|2022-04-07 02:59:30|1044|1042.5|1043.5|1042.5|1044|1042.7|1043.3|1042.5|1
1649300380000|2022-04-07 02:59:40|1043.3|1042.7|1043.5|1042.5|1043.5|1042.7|1043.3|1042.5|0
1649300400000|2022-04-07 03:00:00|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|0
1649300440000|2022-04-07 03:00:40|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|0
1649300450000|2022-04-07 03:00:50|1043.4|1042.4|1043.2|1042.6|1043.4|1042.6|1043.2|1042.4|0
1649300460000|2022-04-07 03:01:00|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1649300610000|2022-04-07 03:03:30|1043.2|1042.6|1043.5|1042|1043.5|1042.6|1043.2|1042|1
1649300710000|2022-04-07 03:05:10|1043.1|1042.5|1044.1|1042.6|1044.1|1042.8|1043.1|1042.3|0
1649300720000|2022-04-07 03:05:20|1044|1043|1044.3|1043.3|1044.4|1043.3|1044|1042.8|0
1649300730000|2022-04-07 03:05:30|1044.1|1043.5|1044.5|1043.5|1044.5|1043.5|1044.1|1043.4|0
1649300740000|2022-04-07 03:05:40|1044.7|1043.2|1044.6|1043.1|1044.8|1043.3|1044.6|1043.1|0
1649300770000|2022-04-07 03:06:10|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|0
1649300850000|2022-04-07 03:07:30|1044.6|1043.6|1044.5|1043.5|1044.6|1043.6|1044.5|1043.5|0
1649300860000|2022-04-07 03:07:40|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|0
1649300880000|2022-04-07 03:08:00|1044.9|1043.4|1044.6|1043.6|1044.9|1043.6|1044.6|1043.4|1
1649301060000|2022-04-07 03:11:00|||||||||1
1649301070000|2022-04-07 03:11:10|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|1044.5|1043.5|0
1649301100000|2022-04-07 03:11:40|1044.7|1043.2|1044.5|1043|1044.7|1043.2|1044.5|1043|0
1649301140000|2022-04-07 03:12:20|1044||1044||1044||1044||0
1649301170000|2022-04-07 03:12:50|1044.5||1044.5||1044.5||1044.5||2
1649301270000|2022-04-07 03:14:30|1044.2|1043.6|1044.4|1043.8|1044.4|1043.8|1044.2|1043.6|0
1649301280000|2022-04-07 03:14:40|1044.6|1043.6|1044.4|1043.4|1044.7|1043.7|1044.3|1043.1|2
1649301300000|2022-04-07 03:15:00|1044.5|1043.5|1044.7|1043.2|1044.7|1043.5|1044.5|1043.2|0
1649301540000|2022-04-07 03:19:00|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1
1649301550000|2022-04-07 03:19:10|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1649301570000|2022-04-07 03:19:30|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|1044.6|1043.1|0
1649301660000|2022-04-07 03:21:00|1044.5|1043|1044.6|1043.1|1044.6|1043.1|1044.5|1043|0
1649301680000|2022-04-07 03:21:20|1044.4|1043.4|1044.7|1043.2|1044.7|1043.4|1044.4|1043.2|0
1649301690000|2022-04-07 03:21:30|1044.5|1043.5|1045|1044|1045|1044|1044.5|1043.5|1
1649301730000|2022-04-07 03:22:10|||||||||2
1649301760000|2022-04-07 03:22:40|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|5
1649301940000|2022-04-07 03:25:40|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|1044.7|1043.7|0
1649301950000|2022-04-07 03:25:50|1044.4|1043.8|1044.7|1043.7|1044.7|1043.8|1044.4|1043.7|1
1649301960000|2022-04-07 03:26:00|1044.9|1043.4|1044.9|1043.4|1044.9|1043.6|1044.6|1043.4|2
1649302200000|2022-04-07 03:30:00|1044.6|1043.6|1043.4|1042.4|1044.6|1043.6|1043.4|1042.4|11
1649302220000|2022-04-07 03:30:20|1043.1|1042.5|1043|1042|1043.3|1042.5|1043|1042|0
1649302230000|2022-04-07 03:30:30|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|0
1649302240000|2022-04-07 03:30:40|1042.7|1042.1|1043.1|1041.6|1043.1|1042.1|1042.7|1041.6|1
1649302300000|2022-04-07 03:31:40|1043.2|1041.7|1043.6|1042.1|1043.6|1042.3|1043.2|1041.7|0
1649302380000|2022-04-07 03:33:00|1043.3|1042.3|1043.5|1042|1043.6|1042.3|1043.3|1042|0
1649302440000|2022-04-07 03:34:00|1043.6|1042.1|1043.3|1042.3|1043.6|1042.3|1043.3|1042.1|0
1649302510000|2022-04-07 03:35:10|1043.6|1042.1|1043.5|1042|1043.6|1042.1|1043.5|1042|0
1649302550000|2022-04-07 03:35:50|1043.3|1042.3|1043.6|1042.1|1043.6|1042.3|1043.3|1042.1|0
1649302590000|2022-04-07 03:36:30|1043.3|1042.3|1043.6|1042.1|1043.6|1042.3|1043.3|1042|0
1649302610000|2022-04-07 03:36:50|1043.3|1042.3|1043.6|1042.1|1043.6|1042.3|1043.3|1042|0
1649302620000|2022-04-07 03:37:00|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1649302680000|2022-04-07 03:38:00|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|0
1649302690000|2022-04-07 03:38:10|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|0
1649302800000|2022-04-07 03:40:00|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|0
1649302810000|2022-04-07 03:40:10|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|0
1649302840000|2022-04-07 03:40:40|1043.3|1042.3|1043.2|1042.2|1043.5|1042.3|1043.2|1042|0
1649302850000|2022-04-07 03:40:50|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1649302920000|2022-04-07 03:42:00|1043||1043||1043||1043||1
1649302950000|2022-04-07 03:42:30|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1
1649302980000|2022-04-07 03:43:00|1043|1042|1043|1042|1043|1042|1043|1042|2
1649302990000|2022-04-07 03:43:10|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|0
1649303190000|2022-04-07 03:46:30|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1
1649303400000|2022-04-07 03:50:00|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1041|1
1649303440000|2022-04-07 03:50:40|1042.7|1041.7|1042.7|1041.7|1042.7|1042|1042.5|1041.7|4
1649303450000|2022-04-07 03:50:50|1043|1041.5|1042.9|1041.4|1043|1041.5|1042.9|1041.4|0
1649303460000|2022-04-07 03:51:00|1042.7|1041.2|1042.5|1041|1042.7|1041.9|1042.4|1041|1
1649303470000|2022-04-07 03:51:10|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|5
1649303480000|2022-04-07 03:51:20|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|0
1649303490000|2022-04-07 03:51:30|1043.7|1042.7|1043.7|1042.2|1043.7|1042.7|1043.7|1042.2|5
1649303590000|2022-04-07 03:53:10|1043.6|1042.1|1043|1041.5|1043.6|1042.1|1043|1041.5|3
1649303670000|2022-04-07 03:54:30|||||||||2
1649303700000|2022-04-07 03:55:00|1042.6|1041.6|1042.4|1041.4|1042.6|1041.6|1042.4|1041.4|1
1649303740000|2022-04-07 03:55:40|1042.1|1041.5|1042.4|1040.9|1042.4|1041.5|1042.1|1040.9|2
1649303780000|2022-04-07 03:56:20|||||||||4
1649303890000|2022-04-07 03:58:10|||||||||1
1649303900000|2022-04-07 03:58:20|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1649303990000|2022-04-07 03:59:50|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|0
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|0
1649304080000|2022-04-07 04:01:20|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1649304090000|2022-04-07 04:01:30|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|0
1649304110000|2022-04-07 04:01:50|1042.6|1041.1|1042.5|1041|1042.6|1041.1|1042.5|1041|1
1649304120000|2022-04-07 04:02:00|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|0
1649304130000|2022-04-07 04:02:10|1042.7|1041.2|1042.9|1041.4|1042.9|1041.4|1042.4|1041.2|0
1649304380000|2022-04-07 04:06:20|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1
1649304490000|2022-04-07 04:08:10|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|0
1649304660000|2022-04-07 04:11:00|1043.2|1041.7|1042.5|1041.5|1043.2|1041.9|1042.5|1041.5|0
1649304680000|2022-04-07 04:11:20|1042.2|1041.6|1043|1041.5|1043|1041.6|1042.2|1041.5|0
1649304700000|2022-04-07 04:11:40|1043.1|1041.6|1043.2|1042.2|1043.2|1042.2|1043.1|1041.6|1
1649304710000|2022-04-07 04:11:50|1043.3|1042.3|1043.6|1042.1|1043.6|1042.3|1043.3|1042.1|0
1649304720000|2022-04-07 04:12:00|1043.4|1042.4|1043.9|1042.4|1043.9|1042.4|1043.4|1042.4|0
1649304730000|2022-04-07 04:12:10|1043.7|1042.7|1043.8|1042.8|1043.8|1042.8|1043.7|1042.7|0
1649304770000|2022-04-07 04:12:50|1043.9|1042.4|1043.8|1042.8|1043.9|1042.8|1043.8|1042.4|0
1649304780000|2022-04-07 04:13:00|1043.7|1042.7|1043.9|1042.4|1043.9|1042.7|1043.7|1042.4|0
1649304790000|2022-04-07 04:13:10|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|1043.7|1042.7|2
1649304800000|2022-04-07 04:13:20|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|0
1649304830000|2022-04-07 04:13:50|1043.7|1042.7|1043.9|1042.4|1043.9|1042.7|1043.7|1042.4|0
1649304840000|2022-04-07 04:14:00|1043.7|1042.2|1043.3|1042.3|1043.7|1042.3|1043.3|1042.2|1
1649304880000|2022-04-07 04:14:40|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|0
1649304930000|2022-04-07 04:15:30|1043.3|1041.8|1042.8|1041.8|1043.3|1042|1042.6|1041.4|1
1649304940000|2022-04-07 04:15:40|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1649304960000|2022-04-07 04:16:00|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1649305050000|2022-04-07 04:17:30|1043|1042|1042.8|1041.3|1043|1042|1042.8|1041.3|1
1649305060000|2022-04-07 04:17:40|1042.6|1041.1|1042.4|1040.9|1042.6|1041.3|1042.3|1040.9|0
1649305080000|2022-04-07 04:18:00|1042.3|1041.3|1042.3|1041.3|1042.3|1041.5|1042.1|1041.3|0
1649305100000|2022-04-07 04:18:20|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|0
1649305160000|2022-04-07 04:19:20|1042.7|1041.2|1042|1041|1042.7|1041.4|1042|1040.8|0
1649305200000|2022-04-07 04:20:00|1042.4|1040.9|1042.4|1041.4|1042.4|1041.4|1042.4|1040.9|0
1649305210000|2022-04-07 04:20:10|1042.5|1041.5|1042.9|1041.4|1042.9|1041.5|1042.5|1041.4|0
1649305300000|2022-04-07 04:21:40|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|1042.3|1040.8|0
1649305310000|2022-04-07 04:21:50|1042.2|1040.7|1041.8|1040.8|1042.2|1040.9|1041.8|1040.7|0
1649305340000|2022-04-07 04:22:20|1041.6|1041|1042.2|1041.2|1042.3|1041.2|1041.6|1040.6|1
1649305370000|2022-04-07 04:22:50|1042.9|1041.4|1042.9|1041.4|1042.9|1041.4|1042.9|1041.4|1
1649305520000|2022-04-07 04:25:20|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|7
1649305540000|2022-04-07 04:25:40|1043.3|1041.8|1043|1041.5|1043.3|1041.8|1043|1041.5|3
1649305550000|2022-04-07 04:25:50|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1649305560000|2022-04-07 04:26:00|1043|1041.5|1043.3|1041.8|1043.3|1041.8|1043|1041.5|2
1649305580000|2022-04-07 04:26:20|||||||||1
1649305610000|2022-04-07 04:26:50|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|0
1649305620000|2022-04-07 04:27:00|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1649305800000|2022-04-07 04:30:00|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1
1649305810000|2022-04-07 04:30:10|1042.9|1041.9|1044.4|1042.9|1044.8|1044|1042.9|1041.8|13
1649305850000|2022-04-07 04:30:50|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|2
1649305860000|2022-04-07 04:31:00|||||||||1
1649305910000|2022-04-07 04:31:50|||||||||1
1649305980000|2022-04-07 04:33:00|1043.3|1042.7|1043.4|1042.8|1043.4|1042.8|1043.3|1042.7|0
1649306010000|2022-04-07 04:33:30|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|2
1649306020000|2022-04-07 04:33:40|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1649306040000|2022-04-07 04:34:00|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|0
1649306090000|2022-04-07 04:34:50|1042.1|1041.5|1042|1041|1042.1|1041.5|1042|1041|0
1649306120000|2022-04-07 04:35:20|1041.8|1041.2|1042.8|1041.3|1042.8|1041.3|1041.8|1040.9|1
1649306130000|2022-04-07 04:35:30|1042.5|1041.5|1042.9|1041.4|1042.9|1041.5|1042.4|1041.4|0
1649306170000|2022-04-07 04:36:10|1042.4|1041.8|1042.1|1041.5|1042.4|1041.8|1042.1|1041.5|0
1649306230000|2022-04-07 04:37:10|1042.3|1041.7|1042.9|1041.4|1042.9|1041.7|1042.3|1041.4|0
1649306260000|2022-04-07 04:37:40|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|0
1649306270000|2022-04-07 04:37:50|1042.6|1042|1042.6|1042|1042.6|1042|1042.6|1042|0
1649306310000|2022-04-07 04:38:30|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|0
1649306430000|2022-04-07 04:40:30|1042.5|1041.5|1042.5|1041.5|1042.5|1041.5|1042.5|1041.5|0
1649306440000|2022-04-07 04:40:40|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|0
1649306460000|2022-04-07 04:41:00|1042.5|1041.5|1042.3|1041.3|1042.5|1041.5|1042.3|1041.3|0
1649306480000|2022-04-07 04:41:20|1043.2|1042.6|1043.4|1041.9|1043.4|1042.6|1043.2|1041.9|18
1649306620000|2022-04-07 04:43:40|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|0
1649306640000|2022-04-07 04:44:00|1043.2|1041.7|1042.6|1041.6|1043.2|1042.1|1042.6|1041.6|0
1649306650000|2022-04-07 04:44:10|1042.4|1041.8|1042.3|1041.7|1042.4|1041.8|1042.3|1041.7|0
1649306660000|2022-04-07 04:44:20|1042.2|1041.6|1043.3|1041.8|1043.3|1041.8|1042.2|1041.6|1
1649306670000|2022-04-07 04:44:30|1043|1042|1043.2|1041.7|1043.2|1042|1043|1041.7|0
1649306760000|2022-04-07 04:46:00|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|1042.8|1041.8|0
1649306840000|2022-04-07 04:47:20|1043.2|1041.7|1043.4|1041.9|1043.4|1042|1043|1041.7|3
1649306860000|2022-04-07 04:47:40|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|3
1649306910000|2022-04-07 04:48:30|1043.3|1041.8|1043.6|1042.1|1043.6|1042.2|1043.2|1041.8|0
1649306940000|2022-04-07 04:49:00|1044|1042.5|1044.1|1042.6|1044.1|1042.6|1044|1042.5|0
1649306950000|2022-04-07 04:49:10|1044|1042.5|1044|1042.5|1044|1042.5|1044|1042.5|0
1649306960000|2022-04-07 04:49:20|1044.1|1042.6|1044.2|1042.7|1044.2|1042.7|1044.1|1042.6|0
1649306980000|2022-04-07 04:49:40|1043.9|1042.4|1044|1042.5|1044|1042.5|1043.9|1042.4|2
1649307000000|2022-04-07 04:50:00|1043.6|1043|1043.6|1043|1043.6|1043|1043.6|1043|0
1649307010000|2022-04-07 04:50:10|1043.7|1043.1|1043.6|1042.6|1043.7|1043.1|1043.6|1042.6|0
1649307030000|2022-04-07 04:50:30|1043.3|1042.7|1043.4|1042.4|1043.4|1042.7|1043.3|1042.4|0
1649307040000|2022-04-07 04:50:40|1043||1043||1043||1043||0
1649307050000|2022-04-07 04:50:50|1042.9|1042.3|1043.9|1042.4|1043.9|1042.6|1042.9|1042.3|1
1649307060000|2022-04-07 04:51:00|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|0
1649307090000|2022-04-07 04:51:30|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|0
1649307100000|2022-04-07 04:51:40|1043.8|1042.8|1044|1043|1044|1043|1043.8|1042.8|0
1649307110000|2022-04-07 04:51:50|1044.3|1042.8|1044.4|1042.9|1044.4|1042.9|1044.3|1042.8|0
1649307120000|2022-04-07 04:52:00|1044.2|1043.2|1044.7|1043.2|1044.7|1043.4|1044.2|1043.2|1
1649307130000|2022-04-07 04:52:10|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|0
1649307180000|2022-04-07 04:53:00|1044.7|1043.2|1044.2|1042.7|1044.7|1043.2|1044.2|1042.7|1
1649307210000|2022-04-07 04:53:30|1043.9|1042.9|1043.6|1042.6|1044|1042.9|1043.6|1042.5|0
1649307250000|2022-04-07 04:54:10|1043.4|1042.8|1044.4|1042.9|1044.4|1042.9|1043.4|1042.7|1
1649307340000|2022-04-07 04:55:40|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|0
1649307360000|2022-04-07 04:56:00|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1649307380000|2022-04-07 04:56:20|1043.9|1042.9|1043.5|1042.9|1043.9|1042.9|1043.5|1042.9|0
1649307390000|2022-04-07 04:56:30|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1649307400000|2022-04-07 04:56:40|1043.2|1042.6|1044.4|1042.9|1044.4|1042.9|1043.2|1042.6|1
1649307480000|2022-04-07 04:58:00|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1649307710000|2022-04-07 05:01:50|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|1044.1|1043.1|0
1649307750000|2022-04-07 05:02:30|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|1043.9|1043.3|0
1649307760000|2022-04-07 05:02:40|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1649307790000|2022-04-07 05:03:10|1043.7|1043.1|1044.2|1043.2|1044.5|1043.2|1043.7|1043|3
1649307800000|2022-04-07 05:03:20|1043.9|1043.3|1043.8|1043.2|1043.9|1043.3|1043.8|1043.2|0
1649307810000|2022-04-07 05:03:30|1043.7|1043.1|1044.7|1043.2|1044.7|1043.2|1043.7|1043.1|1
1649307830000|2022-04-07 05:03:50|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1649307840000|2022-04-07 05:04:00|1044.7|1043.2|1044.7|1043.2|1044.7|1043.2|1044.7|1043.2|0
1649307860000|2022-04-07 05:04:20|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|1044.4|1043.4|0
1649307870000|2022-04-07 05:04:30|1044.6|1043.1|1044.1|1043.1|1044.6|1043.1|1044.1|1043|0
1649307900000|2022-04-07 05:05:00|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1649307920000|2022-04-07 05:05:20|1043.7|1043.1|1043.8|1043.2|1043.8|1043.2|1043.7|1043.1|1
1649307930000|2022-04-07 05:05:30|||||||||4
1649307940000|2022-04-07 05:05:40|1043.7|1043.1|1044.9|1043.4|1044.9|1043.4|1043.7|1043.1|1
1649308060000|2022-04-07 05:07:40|1044.4|1043.8|1044.5|1043|1044.5|1043.8|1044.4|1043|1
1649308090000|2022-04-07 05:08:10|1044.2|1043.2|1044.1|1043.1|1044.2|1043.2|1044.1|1043.1|0
1649308120000|2022-04-07 05:08:40|1044|1043|1044|1043|1044|1043|1044|1043|0
1649308140000|2022-04-07 05:09:00|1043.8|1043.2|1044|1042.5|1044.1|1043.2|1043.7|1042.2|0
1649308150000|2022-04-07 05:09:10|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1649308160000|2022-04-07 05:09:20|1043.2|1042.6|1044|1042.5|1044|1042.9|1043.2|1042.5|2
1649308170000|2022-04-07 05:09:30|1044.1|1042.6|1044|1042.5|1044.1|1042.6|1044|1042.5|0
1649308190000|2022-04-07 05:09:50|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|0
1649308210000|2022-04-07 05:10:10|1043.4|1042.8|1043.8|1042.8|1043.8|1042.8|1043.4|1042.8|0
1649308330000|2022-04-07 05:12:10|1043.7|1043.1|1043.9|1042.9|1043.9|1043.1|1043.7|1042.9|0
1649308360000|2022-04-07 05:12:40|1043.6|1043|1043.5|1042.9|1043.6|1043|1043.5|1042.9|0
1649308400000|2022-04-07 05:13:20|1043.4|1042.8|1044.1|1042.6|1044.1|1042.9|1043.4|1042.6|1
1649308410000|2022-04-07 05:13:30|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|0
1649308420000|2022-04-07 05:13:40|||||||||1
1649308480000|2022-04-07 05:14:40|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|1043.9|1042.9|0
1649308490000|2022-04-07 05:14:50|1043.5||1043.9||1043.9||1043.5||0
1649308520000|2022-04-07 05:15:20|1043.6|1043|1043.6|1043|1043.6|1043|1043.6|1043|0
1649308530000|2022-04-07 05:15:30|1043.5|1042.9|1043.6|1042.6|1043.6|1042.9|1043.5|1042.6|4
1649308540000|2022-04-07 05:15:40|1043.4|1042.8|1043.3|1042.7|1043.4|1042.8|1043.3|1042.7|0
1649308560000|2022-04-07 05:16:00|1043.2|1042.6|1043.5|1042.5|1043.5|1042.7|1043.2|1042.5|1
1649308680000|2022-04-07 05:18:00|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1649308720000|2022-04-07 05:18:40|1043.2|1042.6|1043.5|1042.5|1043.6|1042.6|1043.2|1042.5|1
1649308800000|2022-04-07 05:20:00|1043.7|1042.2|1043.4|1042.4|1043.8|1042.4|1043.4|1042.2|0
1649308830000|2022-04-07 05:20:30|1043.1|1042.5|1043|1042.4|1043.1|1042.5|1043|1042.4|0
1649308860000|2022-04-07 05:21:00|1043.9|1042.6|1043.6|1042.6|1043.9|1042.6|1043.6|1042.6|2
1649308900000|2022-04-07 05:21:40|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|0
1649308920000|2022-04-07 05:22:00|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|0
1649308950000|2022-04-07 05:22:30|1043.1|1042.5|1043.1|1042.5|1043.4|1042.5|1043.1|1042.4|0
1649308960000|2022-04-07 05:22:40|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.4|0
1649308980000|2022-04-07 05:23:00|1042.8|1041.8|1042.4|1041.4|1042.8|1041.8|1042.4|1041.4|1
1649308990000|2022-04-07 05:23:10|1042.1|1041.5|1042.4|1040.9|1042.4|1041.5|1041.8|1040.9|1
1649309000000|2022-04-07 05:23:20|1042.9|1041.4|1042.9|1041.4|1042.9|1041.4|1042.9|1041.4|1
1649309030000|2022-04-07 05:23:50|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|0
1649309040000|2022-04-07 05:24:00|1042.7|1041.7|1042.4|1040.9|1042.7|1041.7|1042.4|1040.9|10
1649309080000|2022-04-07 05:24:40|1042.1|1041.1|1042.1|1041.1|1042.1|1041.1|1042.1|1041.1|0
1649309100000|2022-04-07 05:25:00|1042.2|1040.7|1041.8|1040.3|1042.2|1040.9|1041.5|1040.3|2
1649309110000|2022-04-07 05:25:10|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|0
1649309120000|2022-04-07 05:25:20|1041.1|1040.5|1042.4|1040.9|1042.4|1040.9|1041.1|1040.5|3
1649309130000|2022-04-07 05:25:30|1042.7|1041.2|1042.4|1041.4|1042.7|1041.4|1042.4|1041.2|0
1649309160000|2022-04-07 05:26:00|1042.3|1040.8|1042.2|1040.7|1042.3|1040.8|1042.2|1040.7|0
1649309220000|2022-04-07 05:27:00|1042.1|1041.1|1042.1|1041.1|1042.1|1041.1|1042.1|1041.1|0
1649309230000|2022-04-07 05:27:10|1042.2|1040.7|1042.2|1040.7|1042.2|1040.7|1042.2|1040.7|2
1649309240000|2022-04-07 05:27:20|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|0
1649309250000|2022-04-07 05:27:30|1041.6|1040.6|1041.6|1040.6|1041.6|1040.6|1041.6|1040.6|0
1649309260000|2022-04-07 05:27:40|1041.5|1040.9|1041.5|1040.9|1041.5|1040.9|1041.5|1040.9|0
1649309270000|2022-04-07 05:27:50|1042.8|1041.3|1043.2|1041.7|1043.2|1041.7|1042.8|1041.3|2
1649309360000|2022-04-07 05:29:20|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|0
1649309370000|2022-04-07 05:29:30|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|0
1649309400000|2022-04-07 05:30:00|1042.4|1041.2|1042.4|1040.9|1042.4|1041.4|1042.3|1040.9|1
1649309410000|2022-04-07 05:30:10|1042.2|1040.7|1041.9|1040.9|1042.2|1041|1041.9|1040.7|0
1649309430000|2022-04-07 05:30:30|1041.6|1041|1042.2|1040.7|1042.2|1041|1041.5|1040.7|1
1649309450000|2022-04-07 05:30:50|1042.1|1041.1|1042.3|1041.3|1042.3|1041.3|1042.1|1041.1|0
1649309460000|2022-04-07 05:31:00|1042.5|1041|1042.4|1040.9|1042.5|1041|1042.4|1040.9|0
1649309470000|2022-04-07 05:31:10|1042.2|1041.2|1042.7|1041.2|1042.7|1041.2|1042.2|1040.9|0
1649309480000|2022-04-07 05:31:20|1042.4|1041.4|1042.7|1041.2|1042.7|1041.4|1042.4|1041.2|0
1649309500000|2022-04-07 05:31:40|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|0
1649309510000|2022-04-07 05:31:50|1042.3|1040.8|1041.9|1040.9|1042.3|1041|1041.9|1040.7|0
1649309520000|2022-04-07 05:32:00|1041.4|1040.8|1041.4|1040.4|1041.7|1040.8|1041.4|1040.2|1
1649309530000|2022-04-07 05:32:10|1041.3|1040.3|1041.3|1040.3|1041.3|1040.3|1041.3|1040.3|0
1649309540000|2022-04-07 05:32:20|1041|1040.4|1041|1040.4|1041.4|1040.4|1041|1039.9|1
1649309550000|2022-04-07 05:32:30|1041.9|1040.5|1042|1040.5|1042|1040.5|1041.9|1040.5|1
1649309570000|2022-04-07 05:32:50|1041.9|1040.9|1042.2|1040.7|1042.2|1040.9|1041.9|1040.7|0
1649309610000|2022-04-07 05:33:30|1041.8|1040.8|1041.8|1040.8|1041.8|1040.8|1041.8|1040.8|0
1649309630000|2022-04-07 05:33:50|1041.5|1040.9|1041.5|1040.9|1041.5|1040.9|1041.5|1040.9|0
1649309660000|2022-04-07 05:34:20|1041.7|1040.7|1042.2|1040.7|1042.2|1040.7|1041.7|1040.4|0
1649309690000|2022-04-07 05:34:50|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|0
1649309730000|2022-04-07 05:35:30|1041.6|1041|1041.3|1040.7|1041.6|1041|1041.3|1040.6|0
1649309750000|2022-04-07 05:35:50|1041.9|1040.4|1041.9|1040.4|1041.9|1040.4|1041.9|1040.4|1
1649309830000|2022-04-07 05:37:10|1042.7|1041.3|1042.7|1041.7|1042.7|1041.7|1042.7|1041.3|2
1649309840000|2022-04-07 05:37:20|1042.9|1041.4|1042.9|1041.4|1042.9|1041.4|1042.9|1041.4|0
1649309850000|2022-04-07 05:37:30|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|0
1649309880000|2022-04-07 05:38:00|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|1042.7|1041.2|0
1649309890000|2022-04-07 05:38:10|1042.9|1041.7|1042.9|1041.4|1042.9|1041.7|1042.9|1041.4|0
1649309910000|2022-04-07 05:38:30|1042.7|1041.7|1042.8|1041.8|1042.9|1041.8|1042.7|1041.4|0
1649309970000|2022-04-07 05:39:30|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|0
1649310010000|2022-04-07 05:40:10|||||||||1
1649310060000|2022-04-07 05:41:00|1043|1042|1043|1042|1043|1042|1043|1042|0
1649310070000|2022-04-07 05:41:10|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|0
1649310090000|2022-04-07 05:41:30|1042.7|1041.9|1042.5|1041.9|1042.7|1041.9|1042.5|1041.9|0
1649310100000|2022-04-07 05:41:40|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1042.4|1041.4|1
1649310110000|2022-04-07 05:41:50|1042.1|1041.1|1042.1|1041.1|1042.1|1041.1|1042.1|1041.1|0
1649310120000|2022-04-07 05:42:00|1042.4|1040.9|1042.3|1041.3|1042.4|1041.3|1042.2|1040.9|0
1649310170000|2022-04-07 05:42:50|1042.5|1041|1042.2|1041.2|1042.5|1041.2|1042.2|1041|0
1649310180000|2022-04-07 05:43:00|1042.1|1041.1|1041.8|1041.2|1042.1|1041.3|1041.8|1041.1|0
1649310210000|2022-04-07 05:43:30|1043.7|1042.7|1043.9|1042.9|1043.9|1042.9|1043.7|1042.7|8
1649310250000|2022-04-07 05:44:10|1043.8|1042.8|1043.7|1042.2|1043.8|1042.8|1043.6|1042.2|0
1649310280000|2022-04-07 05:44:40|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|1
1649310300000|2022-04-07 05:45:00|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|0
1649310310000|2022-04-07 05:45:10|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1649310350000|2022-04-07 05:45:50|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|0
1649310390000|2022-04-07 05:46:30|1043.4|1042.4|1043.8|1042.3|1043.8|1042.4|1043.4|1042.2|0
1649310410000|2022-04-07 05:46:50|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|0
1649310420000|2022-04-07 05:47:00|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|0
1649310470000|2022-04-07 05:47:50|1043.7|1042.2|1043.4|1042.4|1043.7|1042.5|1043.4|1042.2|0
1649310490000|2022-04-07 05:48:10|1043.1|1042.5|1043|1042.4|1043.1|1042.5|1043|1042.4|0
1649310520000|2022-04-07 05:48:40|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|0
1649310540000|2022-04-07 05:49:00|1043.8||1043.8||1043.8||1043.8||1
1649310590000|2022-04-07 05:49:50|1043.5|1042.5|1043.7|1042.2|1043.7|1042.5|1043.5|1042.2|0
1649310600000|2022-04-07 05:50:00|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|0
1649310630000|2022-04-07 05:50:30|1043.1|1042.5|1043.8|1042.8|1043.8|1042.8|1043|1042.4|2
1649310640000|2022-04-07 05:50:40|||||||||2
1649310670000|2022-04-07 05:51:10|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|0
1649310690000|2022-04-07 05:51:30|1043.4|1042.4|1043.3|1042.7|1043.4|1042.7|1043.3|1042.4|0
1649310700000|2022-04-07 05:51:40|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|2
1649310720000|2022-04-07 05:52:00||1042.4||1042.4||1042.4||1042.4|0
1649310730000|2022-04-07 05:52:10|1043.6|1042.1|1043|1042.4|1043.6|1042.4|1043|1042|0
1649310740000|2022-04-07 05:52:20|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|0
1649310750000|2022-04-07 05:52:30|1043|1042|1043.3|1042.3|1043.3|1042.3|1043|1042|1
1649310760000|2022-04-07 05:52:40|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|1043.2|1042.2|0
1649310770000|2022-04-07 05:52:50|1043.3|1042.3|1043.6|1042.1|1043.6|1042.3|1043.3|1042|1
1649310780000|2022-04-07 05:53:00|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|1043.3|1042.3|0
1649310790000|2022-04-07 05:53:10|1043|1042.4|1043.2|1042.2|1043.5|1042.4|1043|1042|2
1649310800000|2022-04-07 05:53:20|1043.1|1042.1|1043.2|1041.7|1043.2|1042.1|1043.1|1041.7|0
1649310900000|2022-04-07 05:55:00|1042.5|1041.9|1043.5|1042|1043.5|1042|1042.5|1041.9|0
1649310910000|2022-04-07 05:55:10|1043.1|1042.1|1043.5|1042|1043.5|1042.1|1043.1|1042|0
1649310920000|2022-04-07 05:55:20|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|1042.8|1042.2|0
1649310930000|2022-04-07 05:55:30||1041.8||1041.8||1041.8||1041.8|0
1649310940000|2022-04-07 05:55:40|1042.6|1042|1043|1042|1043|1042|1042.4|1041.8|4
1649310960000|2022-04-07 05:56:00|1043.3|1041.8|1043.5|1042|1043.5|1042|1043.3|1041.8|0
1649310990000|2022-04-07 05:56:30|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|0
1649311010000|2022-04-07 05:56:50|||||||||10
1649311030000|2022-04-07 05:57:10|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1649311050000|2022-04-07 05:57:30|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|0
1649311060000|2022-04-07 05:57:40|1043.3|1042.7|1043.4|1042.4|1043.4|1042.7|1043.3|1042.4|0
1649311150000|2022-04-07 05:59:10|1043.1|1042.5|1043|1042.4|1043.1|1042.5|1043|1042.4|0
1649311160000|2022-04-07 05:59:20|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|1042.9|1042.3|0
1649311170000|2022-04-07 05:59:30|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1
1649311190000|2022-04-07 05:59:50|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|0
1649311200000|2022-04-07 06:00:00|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1649311210000|2022-04-07 06:00:10|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|0
1649311220000|2022-04-07 06:00:20|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|1042.9|1041.9|0
1649311260000|2022-04-07 06:01:00|1043.2|1041.7|1043.4|1041.9|1043.4|1042|1043|1041.7|1
1649311270000|2022-04-07 06:01:10|1043.2|1042.4|1043.2|1042.6|1043.2|1042.6|1043.2|1042.4|0
1649311280000|2022-04-07 06:01:20|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|0
1649311290000|2022-04-07 06:01:30|1043.2|1042.6|1043.4|1042.4|1043.4|1042.6|1043.2|1042.4|0
1649311370000|2022-04-07 06:02:50|1042.9|1042.3|1043.4|1042.4|1043.4|1042.4|1042.9|1042.3|1
1649311400000|2022-04-07 06:03:20|1043.2|1042.6|1043.4|1042.4|1043.4|1042.6|1043.2|1042.4|0
1649311440000|2022-04-07 06:04:00|1043.2|1042.6|1043.4|1042.4|1043.4|1042.6|1043.2|1042.4|1
1649311470000|2022-04-07 06:04:30|1045.1|1043.6|1045.7|1044.2|1045.7|1044.2|1044.7|1043.6|2
1649311500000|2022-04-07 06:05:00|1044.9|1043.9|1044.8|1043.8|1045|1043.9|1044.8|1043.5|1
1649311510000|2022-04-07 06:05:10|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|1044.7|1044.1|0
1649311520000|2022-04-07 06:05:20|1044.5|1043.9|1044.2|1043.6|1044.6|1043.9|1044.2|1043.6|2
1649311530000|2022-04-07 06:05:30|1044.8|1043.8|1044.8|1043.8|1044.8|1043.8|1044.8|1043.8|1
1649311540000|2022-04-07 06:05:40|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|1044.9|1043.9|0
1649311560000|2022-04-07 06:06:00|1045.1|1043.6|1045|1043.5|1045.1|1043.6|1045|1043.5|0
1649311660000|2022-04-07 06:07:40|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|0
1649311670000|2022-04-07 06:07:50|1045.1|1043.6|1045|1043.5|1045.1|1043.6|1045|1043.5|0
1649311720000|2022-04-07 06:08:40|1044.7|1043.7|1044.6|1043.6|1044.7|1043.7|1044.6|1043.6|0
1649311780000|2022-04-07 06:09:40|1044.5|1043.9|1045.5|1044|1045.6|1044.1|1044.5|1043.9|1
1649311830000|2022-04-07 06:10:30|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|0
1649311880000|2022-04-07 06:11:20|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|0
1649311890000|2022-04-07 06:11:30|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|0
1649311910000|2022-04-07 06:11:50|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|0
1649311930000|2022-04-07 06:12:10|1045.2|1044.6|1045.3|1044.3|1045.4|1044.6|1045.2|1044.3|2
1649311950000|2022-04-07 06:12:30|||||||||1
1649311960000|2022-04-07 06:12:40|1045.6|1044.1|1045.3|1044.3|1045.6|1044.3|1045.3|1044.1|0
1649311970000|2022-04-07 06:12:50|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|0
1649311980000|2022-04-07 06:13:00|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|0
1649312010000|2022-04-07 06:13:30|1045.4|1044.4|1045.3|1044.3|1045.4|1044.4|1045.3|1044.3|0
1649312040000|2022-04-07 06:14:00|1044.8|1044.2|1045.4|1043.9|1045.4|1044.2|1044.8|1043.7|0
1649312070000|2022-04-07 06:14:30|||||||||1
1649312090000|2022-04-07 06:14:50|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|1045.1|1044.1|0
1649312120000|2022-04-07 06:15:20|1044.9|1044.3|1044.4|1043.4|1045.1|1044.3|1044.4|1043.4|2
1649312130000|2022-04-07 06:15:30|1044||1044||1044||1044||0
1649312140000|2022-04-07 06:15:40|1044.1|1043.5|1044.9|1043.4|1044.9|1043.6|1044.1|1043.4|1
1649312200000|2022-04-07 06:16:40|1044.4|1043|1044.1|1043.1|1044.5|1043.2|1044.1|1043|0
1649312210000|2022-04-07 06:16:50|1044.3|1042.8|1044|1043|1044.3|1043|1044|1042.8|0
1649312220000|2022-04-07 06:17:00|1043.9|1042.9|1043.5|1042.9|1043.9|1042.9|1043.5|1042.9|0
1649312240000|2022-04-07 06:17:20|1043.6|1043|1043.7|1043.1|1043.7|1043.1|1043.6|1043|0
1649312250000|2022-04-07 06:17:30|1044.2|1042.7|1044.4|1042.9|1044.4|1042.9|1044.2|1042.7|1
1649312270000|2022-04-07 06:17:50|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|0
1649312290000|2022-04-07 06:18:10|1044.2|1042.7|1043.9|1042.4|1044.2|1042.7|1043.9|1042.4|1
1649312300000|2022-04-07 06:18:20|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|1
1649312310000|2022-04-07 06:18:30|1043.5|1042|1043.1|1042.1|1043.5|1042.1|1043.1|1042|0
1649312320000|2022-04-07 06:18:40|1043.2|1042.2|1043|1042|1043.2|1042.2|1043|1042|1
1649312330000|2022-04-07 06:18:50|1043.1|1042.1|1043.1|1042.1|1043.4|1042.1|1043.1|1041.9|0
1649312340000|2022-04-07 06:19:00|1043|1042.4|1043.7|1042.2|1043.7|1042.4|1043|1042.2|0
1649312350000|2022-04-07 06:19:10|1043.1|1042.5|1043.7|1042.2|1043.7|1042.5|1043.1|1042.2|0
1649312360000|2022-04-07 06:19:20|1043.4|1042.4|1044|1043|1044|1043|1043.4|1042.4|1
1649312380000|2022-04-07 06:19:40|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|0
1649312390000|2022-04-07 06:19:50|1045|1044.4|1045.2|1044.2|1045.6|1044.4|1045|1043.8|16
1649312400000|2022-04-07 06:20:00|1045.4|1043.9|1045.2|1044.2|1045.4|1044.2|1045.2|1043.9|0
1649312410000|2022-04-07 06:20:10|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|1045.9|1044.4|0
1649312450000|2022-04-07 06:20:50|1045.8|1044.8|1046.4|1045.4|1046.4|1045.4|1045.8|1044.8|0
1649312460000|2022-04-07 06:21:00|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|0
1649312520000|2022-04-07 06:22:00|1046.4|1045.4|1046.3|1044.8|1046.4|1045.4|1046.3|1044.8|0
1649312530000|2022-04-07 06:22:10|1046.4|1044.9|1046.3|1045.3|1046.4|1045.5|1046.1|1044.9|0
1649312550000|2022-04-07 06:22:30|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|1046.4|1045.4|0
1649312560000|2022-04-07 06:22:40|1046.6|1045.1|1046.1|1045.1|1046.6|1045.1|1046.1|1045|0
1649312570000|2022-04-07 06:22:50|1045.9|1045.3|1045.8|1045.2|1045.9|1045.3|1045.8|1045.2|0
1649312580000|2022-04-07 06:23:00|1045.9|1044.9|1045.2|1044.6|1045.9|1044.9|1045.2|1044.2|3
1649312590000|2022-04-07 06:23:10|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1649312610000|2022-04-07 06:23:30|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|1
1649312620000|2022-04-07 06:23:40|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|1045.5|1044.5|0
1649312640000|2022-04-07 06:24:00|1045.4|1044.4|1045.8|1044.3|1045.8|1044.5|1045.4|1044.3|1
1649312650000|2022-04-07 06:24:10|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|1045.7|1044.2|0
1649312740000|2022-04-07 06:25:40|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|1045.6|1044.1|0
1649312750000|2022-04-07 06:25:50|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|9
1649312760000|2022-04-07 06:26:00|1046.1|1045.5|1046.3|1045.7|1046.3|1045.7|1046.1|1045.5|0
1649312770000|2022-04-07 06:26:10|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|0
1649312790000|2022-04-07 06:26:30|1046.4|1045.4|1046.3|1045.3|1046.4|1045.4|1046.3|1045.3|0
1649312810000|2022-04-07 06:26:50|1046.4|1044.9|1046.2|1045.2|1046.4|1045.2|1046.2|1044.9|1
1649312840000|2022-04-07 06:27:20|1046.4|1044.9|1046.2|1045.2|1046.4|1045.2|1046.2|1044.9|1
1649312850000|2022-04-07 06:27:30|1046.9|1045.6|1047.2|1045.7|1047.2|1045.9|1046.9|1045.6|6
1649312870000|2022-04-07 06:27:50|1046.9|1045.9|1047|1046|1047.2|1046|1046.9|1045.7|0
1649312880000|2022-04-07 06:28:00|1046.9|1045.9|1046.8|1045.8|1046.9|1045.9|1046.8|1045.8|0
1649312890000|2022-04-07 06:28:10|1047.1|1045.6|1047.2|1045.7|1047.2|1045.7|1047.1|1045.6|0
1649312900000|2022-04-07 06:28:20|1046.9|1045.9|1047.2|1045.7|1047.2|1045.9|1046.9|1045.7|0
1649312920000|2022-04-07 06:28:40|1046.9|1045.9|1046.7|1045.7|1046.9|1045.9|1046.7|1045.7|0
1649312930000|2022-04-07 06:28:50|||||||||1
1649312940000|2022-04-07 06:29:00|1047.1|1045.6|1046.9|1045.9|1047.2|1045.9|1046.9|1045.6|0
1649312950000|2022-04-07 06:29:10|1046.8|1045.8|1046.8|1045.3|1046.8|1045.8|1046.7|1045.2|2
1649313050000|2022-04-07 06:30:50|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|1046.7|1045.2|0
1649313060000|2022-04-07 06:31:00|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|0
1649313070000|2022-04-07 06:31:10|1046.4|1045.8|1046.5|1045.9|1046.5|1045.9|1046.4|1045.8|0
1649313080000|2022-04-07 06:31:20|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1046.6|1045.6|1
1649313090000|2022-04-07 06:31:30|1046.4|1045.8|1046.1|1045.5|1046.4|1045.8|1046.1|1045.5|1
1649313110000|2022-04-07 06:31:50|1045.4|1043.9|1045.4|1043.9|1045.4|1044.2|1044.8|1043.9|2
1649313120000|2022-04-07 06:32:00|||||||||1
1649313140000|2022-04-07 06:32:20|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|1045.2|1043.7|0
1649313150000|2022-04-07 06:32:30|1045.3|1043.8|1045.2|1043.7|1045.3|1043.8|1045.2|1043.7|0
1649313170000|2022-04-07 06:32:50|1044.8|1043.3|1044.5|1043|1044.8|1043.6|1044.5|1043|3
1649313200000|2022-04-07 06:33:20|1044.3|1042.8|1044.1|1042.6|1044.3|1042.8|1044.1|1042.6|0
1649313220000|2022-04-07 06:33:40|1044|1042.5|1043.7|1042.2|1044|1042.5|1043.6|1042.1|1
1649313270000|2022-04-07 06:34:30|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1649313300000|2022-04-07 06:35:00|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|0
1649313310000|2022-04-07 06:35:10|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|1043.6|1042.1|0
1649313360000|2022-04-07 06:36:00|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|1
1649313380000|2022-04-07 06:36:20|1043.2|1042.2|1043.1|1042.1|1043.2|1042.2|1043.1|1042.1|0
1649313400000|2022-04-07 06:36:40|1042.8|1042.2|1043.2|1041.7|1043.2|1042.2|1042.8|1041.7|1
1649313490000|2022-04-07 06:38:10|1042.8|1042.2|1043.8|1042.3|1043.8|1042.5|1042.8|1042.2|3
1649313500000|2022-04-07 06:38:20|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|0
1649313510000|2022-04-07 06:38:30|1043.4|1042.4|1043.8|1042.3|1043.8|1042.4|1043.4|1042.3|0
1649313520000|2022-04-07 06:38:40|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|0
1649313530000|2022-04-07 06:38:50|1043.7|1042.7|1044.2|1043.2|1044.4|1043.2|1043.7|1042.7|0
1649313540000|2022-04-07 06:39:00|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|0
1649313580000|2022-04-07 06:39:40|1044.5|1043|1044.3|1042.8|1044.5|1043|1044.3|1042.8|0
1649313620000|2022-04-07 06:40:20|1043.8|1043.2|1044.3|1042.8|1044.3|1043.2|1043.8|1042.6|3
1649313680000|2022-04-07 06:41:20|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|1
1649313690000|2022-04-07 06:41:30|1044.3|1043.3|1044.3|1042.8|1044.5|1043.3|1044.3|1042.8|0
1649313700000|2022-04-07 06:41:40|||||||||1
1649313730000|2022-04-07 06:42:10|1044.2|1042.7|1044.3|1042.8|1044.3|1042.8|1044.2|1042.7|0
1649313770000|2022-04-07 06:42:50|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|0
1649313850000|2022-04-07 06:44:10|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|0
1649313860000|2022-04-07 06:44:20|1043.7|1043.1|1043.9|1042.9|1043.9|1043.1|1043.7|1042.9|0
1649313870000|2022-04-07 06:44:30|1043.7|1043.1|1043.9|1042.9|1043.9|1043.1|1043.7|1042.9|0
1649313880000|2022-04-07 06:44:40|||||||||1
1649313890000|2022-04-07 06:44:50|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|1043.8|1042.8|0
1649313900000|2022-04-07 06:45:00|1043.9|1042.9|1044.4|1042.9|1044.4|1042.9|1043.9|1042.8|1
1649313930000|2022-04-07 06:45:30|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1649313940000|2022-04-07 06:45:40|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|0
1649313950000|2022-04-07 06:45:50|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|0
1649314000000|2022-04-07 06:46:40|1044|1043|1044|1043|1044|1043|1044|1043|0
1649314020000|2022-04-07 06:47:00|1044.2|1042.7|1043.7|1043.1|1044.2|1043.1|1043.7|1042.7|0
1649314050000|2022-04-07 06:47:30|1043.6|1043|1043.5|1042|1043.7|1043|1043.5|1042|1
1649314060000|2022-04-07 06:47:40|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|1043.2|1041.7|7
1649314070000|2022-04-07 06:47:50|1043|1041.5|1043|1041.5|1043.1|1041.6|1043|1041.5|0
1649314080000|2022-04-07 06:48:00|1042.8|1041.8|1042.8|1041.8|1043.1|1041.8|1042.8|1041.6|0
1649314100000|2022-04-07 06:48:20|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|1
1649314110000|2022-04-07 06:48:30|1042.8|1041.8|1043|1041.5|1043|1041.8|1042.8|1041.5|0
1649314120000|2022-04-07 06:48:40|1042.8|1041.8|1043|1041.5|1043|1041.8|1042.8|1041.5|0
1649314150000|2022-04-07 06:49:10|||||||||1
1649314160000|2022-04-07 06:49:20|1042.5|1041.9|1042.3|1041.7|1042.5|1041.9|1042.3|1041.7|1
1649314200000|2022-04-07 06:50:00|1042|1040.5|1043.2|1041.7|1043.2|1042|1042|1040.5|4
1649314240000|2022-04-07 06:50:40|1042.9|1041.9|1043.4|1041.9|1043.4|1042|1042.9|1041.9|0
1649314280000|2022-04-07 06:51:20|1043.3|1041.8|1043.2|1041.7|1043.3|1041.8|1043.2|1041.7|0
1649314290000|2022-04-07 06:51:30|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|1043.1|1041.6|0
1649314330000|2022-04-07 06:52:10|1043.2|1041.7|1043.2|1041.7|1043.2|1041.9|1042.9|1041.7|1
1649314430000|2022-04-07 06:53:50|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|0
1649314480000|2022-04-07 06:54:40|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|1043.1|1042.1|0
1649314490000|2022-04-07 06:54:50|1043.4|1041.9|1043.9|1042.4|1043.9|1042.5|1043.4|1041.9|1
1649314500000|2022-04-07 06:55:00|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|1044.4|1042.9|0
1649314560000|2022-04-07 06:56:00|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|1044.2|1042.7|0
1649314570000|2022-04-07 06:56:10|1044|1042.5|1044|1042.5|1044|1042.5|1044|1042.5|0
1649314580000|2022-04-07 06:56:20|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|1043.9|1042.4|0
1649314620000|2022-04-07 06:57:00|1043.5|1042.5|1043.4|1042.4|1043.8|1042.5|1043.4|1042.2|0
1649314630000|2022-04-07 06:57:10|1043.7|1042.2|1043.1|1041.6|1043.7|1042.2|1043.1|1041.6|0
1649314640000|2022-04-07 06:57:20|1042.8|1041.8|1043.4|1041.9|1043.4|1041.9|1042.8|1041.8|1
1649314660000|2022-04-07 06:57:40|1043.3|1042.3|1043.4|1042.4|1043.4|1042.4|1043.3|1042.3|0
1649314670000|2022-04-07 06:57:50|1043.5|1042.5|1043.9|1042.4|1043.9|1042.5|1043.5|1042.4|0
1649314690000|2022-04-07 06:58:10|||||||||1
1649314710000|2022-04-07 06:58:30|1043.6|1042.6|1043.7|1042.2|1043.9|1042.6|1043.6|1042.2|0
1649314720000|2022-04-07 06:58:40|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|1043.4|1042.4|0
1649314730000|2022-04-07 06:58:50|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|1043.7|1042.2|0
1649314740000|2022-04-07 06:59:00|1043.4|1042.4|1043.6|1042.6|1043.6|1042.6|1043.4|1042.4|0
1649314800000|2022-04-07 07:00:00|1043.5|1042.5|1043.6|1042.6|1043.6|1042.6|1043.5|1042.5|0
1649314810000|2022-04-07 07:00:10|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|1043.5|1042.5|0
1649314820000|2022-04-07 07:00:20|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|1043.3|1042.7|0
1649314850000|2022-04-07 07:00:50|1044.3|1043.3|1044.4|1043.4|1044.4|1043.6|1044.2|1043.3|3
1649314860000|2022-04-07 07:01:00|1044.8|1043.3|1044.7|1043.7|1044.8|1043.7|1044.7|1043.3|4
1649314870000|2022-04-07 07:01:10|1044.4|1042.9|1043.9|1042.9|1044.4|1042.9|1043.9|1042.8|3
1649314880000|2022-04-07 07:01:20|1043.6|1043|1043.6|1043|1043.6|1043|1043.6|1043|0
1649314890000|2022-04-07 07:01:30|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|1043.5|1042.9|0
1649314920000|2022-04-07 07:02:00|1043.6|1042.6|1043.4|1042.4|1043.6|1042.8|1043.3|1042.4|1
1649314930000|2022-04-07 07:02:10|1043|1041.8|1043.1|1041.6|1043.3|1041.8|1043|1041.5|2
1649314960000|2022-04-07 07:02:40|1043.2|1041.7|1043.1|1042.1|1043.2|1042.1|1043|1041.7|0
1649314970000|2022-04-07 07:02:50|1043.2|1042.2|1043.5|1042|1043.6|1042.2|1043.2|1042|1
1649314980000|2022-04-07 07:03:00|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|0
1649315000000|2022-04-07 07:03:20|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1649315020000|2022-04-07 07:03:40|||||||||1
1649315040000|2022-04-07 07:04:00|1043.2|1041.7|1043.2|1041.7|1043.3|1041.8|1043.2|1041.7|0
1649315050000|2022-04-07 07:04:10|1043.4|1041.9|1043.4|1041.9|1043.4|1041.9|1043.2|1041.7|1
1649315060000|2022-04-07 07:04:20|1043|1042|1043|1042|1043|1042|1043|1042|0
1649315070000|2022-04-07 07:04:30|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|1043.3|1041.8|0
1649315090000|2022-04-07 07:04:50|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1649315100000|2022-04-07 07:05:00|1043.2|1042.2|1043.5|1042|1043.5|1042.2|1043.2|1042|1
1649315110000|2022-04-07 07:05:10|1043.4|1042.9|1043.4|1041.9|1043.4|1042.9|1043.4|1041.9|0
1649315120000|2022-04-07 07:05:20|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|1
1649315130000|2022-04-07 07:05:30|1043||1043||1043||1043||0
1649315140000|2022-04-07 07:05:40|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|1042.7|1041.7|1
1649315160000|2022-04-07 07:06:00|1042.8|1041.8|1042.8|1041.8|1043|1041.8|1042.8|1041.5|0
1649315170000|2022-04-07 07:06:10|1043|1041.5|1042.5|1041.5|1043|1041.6|1042.5|1041.4|0
1649315210000|2022-04-07 07:06:50|1042.3|1041.7|1042.3|1041.7|1042.3|1041.7|1042.3|1041.7|0
1649315220000|2022-04-07 07:07:00|1042.2|1041.6|1043|1042|1043.1|1042.1|1042.2|1041.6|2
1649315230000|2022-04-07 07:07:10|1042.8|1042.2|1042.7|1042.1|1042.8|1042.2|1042.7|1042.1|0
1649315280000|2022-04-07 07:08:00|||||||||1
1649315300000|2022-04-07 07:08:20|1042.6|1042|1042.5|1041.9|1042.6|1042|1042.5|1041.9|1
1649315310000|2022-04-07 07:08:30|1042.4|1041.8|1042.5|1041.9|1042.5|1041.9|1042.4|1041.8|0
1649315320000|2022-04-07 07:08:40|1042.2|1041.5|1042.2|1041.6|1042.2|1041.6|1042.2|1041.5|0
1649315330000|2022-04-07 07:08:50|1042.5|1041.9|1042.5|1041.9|1042.5|1041.9|1042.5|1041.9|2
1649315340000|2022-04-07 07:09:00|1042.6|1042|1042.6|1042|1042.6|1042|1042.6|1042|1
1649315400000|2022-04-07 07:10:00|1042.5|1041.9|1042.2|1041.6|1042.6|1041.9|1042.2|1041.6|1
1649315420000|2022-04-07 07:10:20|1042.1|1041.5|1042.3|1041.7|1042.3|1041.7|1042.1|1041.5|2
1649315440000|2022-04-07 07:10:40|1042.2|1041.6|1042.3|1041.7|1042.3|1041.7|1042.2|1041.6|2
1649315450000|2022-04-07 07:10:50|1041.8|1041.3|1041.2|1040.2|1041.8|1041.3|1041.2|1040.1|19
1649315460000|2022-04-07 07:11:00|1040.7|1039.7|1041.1|1039.6|1041.1|1040|1040.5|1039.6|2
1649315480000|2022-04-07 07:11:20|1041|1040|1041.2|1039.7|1041.2|1040|1041|1039.7|0
1649315490000|2022-04-07 07:11:30|1041.1|1039.6|1040.9|1039.9|1041.1|1039.9|1040.9|1039.6|0
1649315500000|2022-04-07 07:11:40|1041.2|1039.7|1041.1|1039.6|1041.2|1039.7|1041.1|1039.6|0
1649315510000|2022-04-07 07:11:50|1041|1040|1041|1040|1041|1040.1|1040.7|1039.9|1
1649315520000|2022-04-07 07:12:00|1040.6|1039.4|1040.4|1039.8|1040.9|1039.8|1040.4|1039.4|0
1649315530000|2022-04-07 07:12:10|1040.5|1039.9|1040.9|1040.3|1041|1040.4|1040.5|1039.9|3
1649315540000|2022-04-07 07:12:20|1041.1|1040.1|1041.2|1040.2|1041.2|1040.2|1041.1|1040.1|1
1649315550000|2022-04-07 07:12:30|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|1041.7|1040.7|1
1649315560000|2022-04-07 07:12:40|1042.1|1040.6|1042.1|1040.6|1042.1|1040.6|1042.1|1040.6|2
1649315580000|2022-04-07 07:13:00|1041.8|1040.8|1041.6|1040.1|1041.8|1040.8|1041.6|1040.1|0
1649315590000|2022-04-07 07:13:10|1041.5|1040|1041.8|1040.3|1041.8|1040.3|1041.5|1040|1
1649315600000|2022-04-07 07:13:20|1041.6|1040.6|1041.6|1040.6|1041.6|1040.6|1041.6|1040.6|0
1649315610000|2022-04-07 07:13:30|1041.4|1040.8|1041.4|1040.4|1041.4|1040.8|1041.4|1040.4|0
1649315620000|2022-04-07 07:13:40|1041.2|1040.6|1041.4|1040.4|1041.5|1040.9|1041.2|1040.4|0
1649315650000|2022-04-07 07:14:10|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|0
1649315730000|2022-04-07 07:15:30|1041.4|1040.4|1041.2|1039.7|1041.4|1040.4|1040.6|1039.7|1
1649315740000|2022-04-07 07:15:40|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1649315760000|2022-04-07 07:16:00|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|1041.2|1040.2|0
1649315780000|2022-04-07 07:16:20|1041|1040|1041|1040|1041|1040|1041|1040|1
1649315790000|2022-04-07 07:16:30|1040.6||1040.6||1040.6||1040.6||1
1649315800000|2022-04-07 07:16:40|1040.3|1038.8|1040.3|1038.8|1040.3|1039.2|1039.7|1038.8|6
1649315810000|2022-04-07 07:16:50|1040|1039.4|1039.3|1037.8|1040|1039.4|1039.2|1037.8|3
1649315820000|2022-04-07 07:17:00|1039|1038|1038.5|1037.5|1039|1038.2|1038.5|1037.3|2
1649315830000|2022-04-07 07:17:10|1038.3|1037.7|1039.2|1038.2|1039.2|1038.2|1038.3|1037.5|2
1649315840000|2022-04-07 07:17:20|1039.3|1038.3|1039.6|1038.1|1039.6|1038.5|1039.3|1038.1|3
1649315880000|2022-04-07 07:18:00|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|0
1649315940000|2022-04-07 07:19:00|1039|1038|1039|1038|1039|1038|1039|1038|1
1649315950000|2022-04-07 07:19:10|1039.3|1037.8|1039.4|1037.9|1039.4|1037.9|1039.3|1037.8|0
1649315990000|2022-04-07 07:19:50|1039|1038|1039|1038|1039|1038|1039|1038|0
1649316010000|2022-04-07 07:20:10|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|1039.1|1038.1|2
1649316020000|2022-04-07 07:20:20|1039|1038.4|1038.9|1037.4|1039|1038.4|1038.2|1037.3|6
1649316070000|2022-04-07 07:21:10|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|1038.6|1037.6|0
1649316090000|2022-04-07 07:21:30|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|0
1649316110000|2022-04-07 07:21:50|1038.2|1037.6|1038.2|1037.2|1038.2|1037.6|1038|1037.2|0
1649316120000|2022-04-07 07:22:00|1038.1|1037.1|1037.8|1036.8|1038.1|1037.3|1037.6|1036.7|4
1649316130000|2022-04-07 07:22:10|1037.6|1037|1037.6|1036.6|1038|1037|1037.5|1036.5|10
1649316140000|2022-04-07 07:22:20|1037.4|1036.4|1037.3|1036.7|1037.5|1036.7|1037.3|1036.4|4
1649316150000|2022-04-07 07:22:30|1037.4|1036.8|1037.5|1036.5|1037.5|1036.8|1037.4|1036.5|3
1649316170000|2022-04-07 07:22:50|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|0
1649316180000|2022-04-07 07:23:00|1037.7|1037.1|1037.8|1036.8|1037.9|1037.1|1037.6|1036.4|3
1649316210000|2022-04-07 07:23:30|1038|1037|1038.1|1037.1|1038.1|1037.1|1038|1037|2
1649316220000|2022-04-07 07:23:40|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|0
1649316230000|2022-04-07 07:23:50|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|0
1649316240000|2022-04-07 07:24:00|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|3
1649316250000|2022-04-07 07:24:10|1038|1037.4|1038|1037.4|1038|1037.4|1038|1037.4|0
1649316260000|2022-04-07 07:24:20|1037.7|1037.1|1038|1037|1038|1037.1|1037.7|1037|1
1649316300000|2022-04-07 07:25:00|1038.7|1037.7|1039|1038|1039.2|1038|1038.7|1037.6|4
1649316360000|2022-04-07 07:26:00|1038.9|1038.3|1038.8|1037.8|1039|1038.3|1038.8|1037.8|3
1649316410000|2022-04-07 07:26:50|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1
1649316420000|2022-04-07 07:27:00|1038.5|1037.2|1038.3|1037.3|1038.5|1037.5|1038.1|1037|1
1649316430000|2022-04-07 07:27:10|1038.2|1037.2|1037.9|1037.3|1038.3|1037.5|1037.9|1037.2|0
1649316440000|2022-04-07 07:27:20|1038|1037|1037.7|1037.1|1038|1037.1|1037.7|1037|2
1649316450000|2022-04-07 07:27:30|||||||||1
1649316460000|2022-04-07 07:27:40|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1
1649316470000|2022-04-07 07:27:50|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1037.7|1037.1|1
1649316480000|2022-04-07 07:28:00|1037.6|1037|1037.2|1036.6|1037.6|1037|1037.2|1036.5|4
1649316520000|2022-04-07 07:28:40|1037.4|1036.4|1036.7|1035.7|1037.4|1036.4|1036.2|1035.5|11
1649316530000|2022-04-07 07:28:50|1036.6|1035.6|1036|1035.4|1037|1036.4|1036|1035.4|5
1649316540000|2022-04-07 07:29:00|1035.3|1034.3|1035.6|1034.6|1035.6|1034.7|1035.2|1034.2|3
1649316550000|2022-04-07 07:29:10|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|0
1649316580000|2022-04-07 07:29:40|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|1
1649316660000|2022-04-07 07:31:00|||||||||1
1649316670000|2022-04-07 07:31:10|1035.9|1035.3|1036.1|1035.1|1036.1|1035.3|1035.7|1034.9|3
1649316710000|2022-04-07 07:31:50|1036|1035.4|1036.2|1035.6|1036.2|1035.6|1036|1035.4|1
1649316720000|2022-04-07 07:32:00|||||||||6
1649316730000|2022-04-07 07:32:10|1036.5|1035.9|1036.6|1036|1036.6|1036|1036.5|1035.9|1
1649316740000|2022-04-07 07:32:20|1036.9|1035.9|1036.9|1036.3|1036.9|1036.3|1036.9|1035.9|0
1649316780000|2022-04-07 07:33:00|1037.2|1035.7|1034.8|1033.8|1037.2|1035.7|1034.8|1033.8|14
1649316790000|2022-04-07 07:33:10|1034.7|1033.7|1035.2|1034.2|1035.2|1034.2|1034.7|1033.7|2
1649316810000|2022-04-07 07:33:30|1035.1|1033.7|1034.8|1033.8|1035.1|1033.8|1034.8|1033.6|13
1649316830000|2022-04-07 07:33:50|1034.6|1034|1034.7|1034.1|1034.7|1034.1|1034.6|1034|0
1649316860000|2022-04-07 07:34:20|1034.8|1034.2|1035.2|1034.2|1035.7|1034.4|1034.8|1034.2|1
1649316900000|2022-04-07 07:35:00|1034.8|1033.8|1034.7|1033.2|1034.8|1033.8|1034.7|1033.2|6
1649316960000|2022-04-07 07:36:00|1034.4|1033.4|1035.2|1034.2|1035.2|1034.2|1034.4|1033.1|7
1649316970000|2022-04-07 07:36:10|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|2
1649317020000|2022-04-07 07:37:00|1035.4|1034.4|1035.1|1034.1|1035.4|1034.4|1035.1|1034.1|1
1649317030000|2022-04-07 07:37:10|1035.2|1034.2|1035.1|1034.1|1035.2|1034.2|1035.1|1034.1|0
1649317040000|2022-04-07 07:37:20|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|0
1649317080000|2022-04-07 07:38:00|1034.8|1033.8|1034.3|1033.3|1034.8|1033.9|1034.1|1033.3|2
1649317090000|2022-04-07 07:38:10|1034|1033.4|1033.9|1033.3|1034.3|1033.4|1033.9|1032.8|4
1649317110000|2022-04-07 07:38:30|1034|1033|1033.7|1032.7|1034|1033|1033.7|1032.7|2
1649317120000|2022-04-07 07:38:40|1034|1033|1033.6|1033|1034|1033.1|1033.6|1033|2
1649317130000|2022-04-07 07:38:50|1034||1034||1034||1034||1
1649317140000|2022-04-07 07:39:00|1034.5|1033.5|1034.6|1033.6|1034.7|1033.7|1034.5|1033.5|2
1649317160000|2022-04-07 07:39:20|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1649317190000|2022-04-07 07:39:50|1035.2|1034.2|1035.3|1034.3|1035.5|1034.3|1035.1|1034|11
1649317200000|2022-04-07 07:40:00|1035.1|1034.1|1035.2|1034.2|1035.2|1034.2|1034.9|1033.9|5
1649317220000|2022-04-07 07:40:20|1035|1034.4|1035.2|1034.2|1035.2|1034.4|1035|1034.2|0
1649317230000|2022-04-07 07:40:30|1035|1034.4|1035.9|1034.9|1035.9|1034.9|1035|1034.2|1
1649317240000|2022-04-07 07:40:40|1035.6|1035|1035.5|1034.5|1035.7|1035|1035.5|1034.2|0
1649317250000|2022-04-07 07:40:50|1035.7|1034.7|1035.9|1034.9|1035.9|1034.9|1035.5|1034.7|1
1649317260000|2022-04-07 07:41:00|1035.7|1034.7|1035.6|1034.6|1035.7|1034.7|1035.6|1034.6|0
1649317280000|2022-04-07 07:41:20|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|0
1649317290000|2022-04-07 07:41:30|1035.4|1034.8|1035.6|1034.6|1035.6|1034.8|1035.4|1034.5|2
1649317310000|2022-04-07 07:41:50|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|0
1649317320000|2022-04-07 07:42:00|1035.6|1034.6|1035.4|1034.8|1035.9|1034.8|1035.4|1034.3|2
1649317330000|2022-04-07 07:42:10|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|4
1649317340000|2022-04-07 07:42:20|1036.7|1035.7|1037|1035.5|1037|1035.7|1036.7|1035.5|3
1649317360000|2022-04-07 07:42:40|1036.9|1035.9|1037.3|1036.3|1037.3|1036.3|1036.9|1035.9|1
1649317370000|2022-04-07 07:42:50|1037.2|1036.6|1036.5|1035.5|1037.2|1036.6|1036.5|1035.5|3
1649317380000|2022-04-07 07:43:00|1036.6|1035.6|1036.7|1035.7|1036.7|1035.7|1036.6|1035.6|0
1649317400000|2022-04-07 07:43:20|1036.5|1035.9|1037.2|1036.2|1037.6|1036.4|1036.5|1035.7|4
1649317410000|2022-04-07 07:43:30|1037|1036.4|1037.4|1036.4|1037.4|1036.4|1037|1036.2|0
1649317420000|2022-04-07 07:43:40|1037.5|1036|1037.2|1036.2|1037.5|1036.2|1037.2|1036|0
1649317430000|2022-04-07 07:43:50|1037.3|1036.3|1037.5|1036.5|1037.5|1036.5|1037.3|1036.3|0
1649317440000|2022-04-07 07:44:00|1037.7|1036.2|1037.7|1036.7|1037.7|1036.7|1037.5|1036.2|0
1649317450000|2022-04-07 07:44:10|1038|1037|1038|1037|1038.2|1037|1037.9|1036.4|7
1649317470000|2022-04-07 07:44:30|1037.9|1036.9|1038.2|1036.7|1038.2|1037|1037.9|1036.7|0
1649317490000|2022-04-07 07:44:50|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|0
1649317500000|2022-04-07 07:45:00|1037.8|1037.1|1037.6|1037|1037.8|1037.2|1037.6|1037|1
1649317520000|2022-04-07 07:45:20|1037.4|1036.4|1037.5|1036.5|1037.5|1036.5|1037.4|1036.4|4
1649317540000|2022-04-07 07:45:40|1037.3|1036.7|1037.4|1036.8|1037.4|1036.8|1037.3|1036.7|0
1649317560000|2022-04-07 07:46:00|1037.2|1036.2|1037.2|1035.7|1037.4|1036.6|1037.1|1035.7|2
1649317570000|2022-04-07 07:46:10|1037|1036|1037|1036|1037|1036|1037|1036|0
1649317620000|2022-04-07 07:47:00|1037.1|1035.6|1036.7|1035.7|1037.1|1035.7|1036.6|1035.6|2
1649317640000|2022-04-07 07:47:20|1036.5|1035.9|1036.8|1036.2|1037|1036.2|1036.5|1035.9|1
1649317650000|2022-04-07 07:47:30|1036.9|1036.3|1037.2|1035.7|1037.2|1036.3|1036.9|1035.7|1
1649317660000|2022-04-07 07:47:40|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|0
1649317680000|2022-04-07 07:48:00|1036.5|1035.5|1036.5|1035.5|1036.9|1035.5|1036.5|1035.4|1
1649317690000|2022-04-07 07:48:10|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|0
1649317700000|2022-04-07 07:48:20|1036|1035.4|1035.9|1035.3|1036|1035.4|1035.9|1035.3|0
1649317720000|2022-04-07 07:48:40|||||||||1
1649317740000|2022-04-07 07:49:00|||||||||2
1649317790000|2022-04-07 07:49:50|1035.2|1034.2|1035|1034|1035.4|1034.2|1035|1033.9|9
1649317800000|2022-04-07 07:50:00|1034.6||1034.6||1034.6||1034.6||0
1649317860000|2022-04-07 07:51:00|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1
1649317880000|2022-04-07 07:51:20|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|4
1649317890000|2022-04-07 07:51:30|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|0
1649317920000|2022-04-07 07:52:00|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|0
1649317930000|2022-04-07 07:52:10|1035.6|1034.1|1035.7|1034.2|1035.7|1034.2|1035.6|1034.1|0
1649317940000|2022-04-07 07:52:20|1035.6|1034.1|1035.4|1033.9|1035.6|1034.1|1035.4|1033.9|0
1649317980000|2022-04-07 07:53:00|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1
1649318000000|2022-04-07 07:53:20|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|0
1649318040000|2022-04-07 07:54:00|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|1
1649318060000|2022-04-07 07:54:20|1034.6|1034|1035|1034|1035|1034|1034.6|1034|4
1649318090000|2022-04-07 07:54:50|1034.7|1034.1|1034.9|1033.9|1034.9|1034.1|1034.7|1033.9|2
1649318100000|2022-04-07 07:55:00|1035|1034|1035|1034|1035|1034|1035|1034|2
1649318110000|2022-04-07 07:55:10|||||||||1
1649318170000|2022-04-07 07:56:10|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|0
1649318200000|2022-04-07 07:56:40|1036|1035|1036|1034.5|1036.3|1035.3|1036|1034.5|2
1649318210000|2022-04-07 07:56:50|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|0
1649318240000|2022-04-07 07:57:20|1035.7|1035.1|1035.5|1034.9|1035.7|1035.1|1035.5|1034.9|1
1649318250000|2022-04-07 07:57:30|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1
1649318280000|2022-04-07 07:58:00|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1
1649318290000|2022-04-07 07:58:10|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|1035.5|1034.5|4
1649318300000|2022-04-07 07:58:20|1036|1035|1036.3|1035.3|1036.6|1035.5|1036|1035|0
1649318310000|2022-04-07 07:58:30|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|1
1649318340000|2022-04-07 07:59:00|1036.1|1035.1|1035.9|1035.3|1036.1|1035.3|1035.9|1035.1|0
1649318400000|2022-04-07 08:00:00|1036|1035|1035.7|1034.2|1036.2|1035|1035.5|1034.2|3
1649318460000|2022-04-07 08:01:00|1035.4|1034.4|1035.3|1034.3|1035.4|1034.4|1035|1034|5
1649318470000|2022-04-07 08:01:10|1035.5|1034.9|1035.9|1035.3|1035.9|1035.3|1035.5|1034.9|0
1649318480000|2022-04-07 08:01:20|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|0
1649318490000|2022-04-07 08:01:30|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|0
1649318500000|2022-04-07 08:01:40|1035.9|1035.3|1036|1034.5|1036|1035.3|1035.6|1034.5|2
1649318580000|2022-04-07 08:03:00|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1
1649318600000|2022-04-07 08:03:20|1035.3|1034.3|1035.2|1034.2|1035.3|1034.3|1035.2|1034.2|0
1649318630000|2022-04-07 08:03:50|1035|1034|1034.5|1033.9|1035|1034|1034.5|1033.9|1
1649318640000|2022-04-07 08:04:00|1033.7|1033.1|1033.7|1032.2|1033.8|1033.1|1032.9|1032.1|18
1649318650000|2022-04-07 08:04:10|1032.6|1032|1032.2|1031.2|1032.6|1032|1031.8|1030.3|11
1649318660000|2022-04-07 08:04:20|1032.1|1031.5|1031.9|1031.3|1032.3|1031.5|1031.9|1031|1
1649318670000|2022-04-07 08:04:30|1032|1031.4|1031.9|1030.9|1032.2|1031.4|1031.9|1030.9|2
1649318680000|2022-04-07 08:04:40|1032|1031|1032|1031|1032|1031|1031.9|1030.9|0
1649318690000|2022-04-07 08:04:50|1031.9|1030.9|1031.9|1030.9|1032|1031|1031.9|1030.9|0
1649318700000|2022-04-07 08:05:00|1032|1031|1032|1031|1032|1031|1031.9|1030.9|0
1649318710000|2022-04-07 08:05:10|1031.6|1030.6|1032|1031|1032|1031|1031.6|1030.2|1
1649318720000|2022-04-07 08:05:20|1032.1|1030.6|1032.1|1030.6|1032.2|1031.1|1031.7|1030.5|3
1649318730000|2022-04-07 08:05:30|1031.9|1031.3|1032.4|1031.4|1032.5|1031.4|1031.9|1030.9|1
1649318740000|2022-04-07 08:05:40|1032.2|1031.6|1032.6|1031.1|1033|1031.9|1032.2|1031|6
1649318750000|2022-04-07 08:05:50|1032.7|1031.2|1031.6|1031|1032.7|1031.5|1031.6|1031|9
1649318760000|2022-04-07 08:06:00|1032.3|1030.8|1032.4|1030.9|1032.4|1030.9|1032.3|1030.8|2
1649318780000|2022-04-07 08:06:20|1031.6|1031|1031.6|1031|1031.6|1031|1031.6|1031|5
1649318800000|2022-04-07 08:06:40|1031.7|1031.1|1032.5|1031.5|1032.5|1031.5|1031.7|1030.9|4
1649318820000|2022-04-07 08:07:00|1032.7|1031.2|1032.8|1031.3|1032.8|1031.3|1032.7|1031.2|0
1649318830000|2022-04-07 08:07:10|1032.7|1031.2|1032.7|1031.7|1033|1031.7|1032.7|1031.2|0
1649318840000|2022-04-07 08:07:20|1032.8|1031.3|1032.7|1031.2|1032.8|1031.3|1032.7|1031.2|0
1649318850000|2022-04-07 08:07:30||1031.7||1031.7||1031.7||1031.7|0
1649318870000|2022-04-07 08:07:50|1032.8|1031.8|1033.2|1031.7|1033.2|1031.9|1032.8|1031.6|0
1649318880000|2022-04-07 08:08:00|1033.4|1031.9|1033.2|1031.7|1033.4|1031.9|1033.2|1031.7|1
1649318890000|2022-04-07 08:08:10|1032.7|1032.1|1032.6|1032|1032.7|1032.1|1032.6|1032|1
1649318900000|2022-04-07 08:08:20|||||||||1
1649318910000|2022-04-07 08:08:30|1032.5|1031.9|1032.6|1032|1032.6|1032|1032.5|1031.9|0
1649318930000|2022-04-07 08:08:50|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1
1649318940000|2022-04-07 08:09:00|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649318970000|2022-04-07 08:09:30|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|1033.3|1032.3|0
1649318980000|2022-04-07 08:09:40|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1
1649318990000|2022-04-07 08:09:50|1033.2|1032.6|1033.2|1032.2|1033.2|1032.6|1033.1|1032.2|0
1649319000000|2022-04-07 08:10:00|1033.5|1032|1032.9|1032.3|1033.6|1032.3|1032.9|1032|2
1649319020000|2022-04-07 08:10:20|||||||||1
1649319050000|2022-04-07 08:10:50|1033|1032.4|1033.3|1032.3|1033.3|1032.4|1033|1032.3|1
1649319060000|2022-04-07 08:11:00|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|0
1649319070000|2022-04-07 08:11:10|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|4
1649319110000|2022-04-07 08:11:50|1033.5|1032.9|1034.1|1033.1|1034.2|1033.2|1033.5|1032.9|2
1649319130000|2022-04-07 08:12:10|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|1
1649319150000|2022-04-07 08:12:30|1034.5|1033.9|1034.6|1034|1034.6|1034|1034.5|1033.9|1
1649319160000|2022-04-07 08:12:40|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|0
1649319170000|2022-04-07 08:12:50|1034.6|1034|1034.9|1033.9|1034.9|1034|1034.6|1033.9|0
1649319180000|2022-04-07 08:13:00|1034.6|1034|1034.9|1033.9|1034.9|1034|1034.6|1033.8|0
1649319190000|2022-04-07 08:13:10|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|0
1649319200000|2022-04-07 08:13:20|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|0
1649319210000|2022-04-07 08:13:30|1034.6|1034|1034.5|1033.9|1034.6|1034|1034.5|1033.9|0
1649319220000|2022-04-07 08:13:40|1034.8|1033.3|1034.6|1033.1|1034.8|1033.3|1034.6|1033.1|1
1649319230000|2022-04-07 08:13:50|1034.5|1033|1034.2|1033.2|1034.5|1033.2|1034.1|1033|0
1649319240000|2022-04-07 08:14:00|1034.1|1033.1|1034.5|1033.5|1034.5|1033.5|1034.1|1033.1|1
1649319270000|2022-04-07 08:14:30|1034.4|1033.4|1034.5|1033.5|1034.5|1033.5|1034.4|1033.4|0
1649319280000|2022-04-07 08:14:40|1035||1035||1035||1035||1
1649319300000|2022-04-07 08:15:00|1034.7|1033.7|1034.6|1033.6|1035|1033.7|1034.6|1033.5|0
1649319310000|2022-04-07 08:15:10|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|0
1649319340000|2022-04-07 08:15:40|1034.6|1033.6|1034.5|1033.5|1034.6|1033.6|1034.5|1033.5|1
1649319350000|2022-04-07 08:15:50|1034.7|1033.7|1035|1033.5|1035|1033.7|1034.7|1033.5|0
1649319360000|2022-04-07 08:16:00|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|0
1649319370000|2022-04-07 08:16:10|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|0
1649319410000|2022-04-07 08:16:50|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|0
1649319420000|2022-04-07 08:17:00|1034.5|1033.5|1034.6|1033.1|1034.6|1033.5|1034.5|1033.1|1
1649319430000|2022-04-07 08:17:10|1034.5|1033|1034.6|1033.1|1034.6|1033.1|1034.5|1033|0
1649319450000|2022-04-07 08:17:30|1034.2|1033.2|1033.7|1032.7|1034.2|1033.2|1033.7|1032.7|0
1649319480000|2022-04-07 08:18:00|1033.5|1032.9|1032.9|1032.3|1033.5|1032.9|1032.9|1032.3|5
1649319490000|2022-04-07 08:18:10|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1649319500000|2022-04-07 08:18:20|1032.5|1031.9|1033|1032|1033|1032|1032.4|1031.8|7
1649319520000|2022-04-07 08:18:40|1033.1|1032.4|1033.1|1032.5|1033.1|1032.5|1033.1|1032.4|2
1649319540000|2022-04-07 08:19:00|1033.2|1032.6|1033.2|1031.7|1033.3|1032.7|1032.9|1031.7|1
1649319550000|2022-04-07 08:19:10|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649319570000|2022-04-07 08:19:30|1033.4|1031.9|1033.7|1032.2|1033.8|1032.5|1033.2|1031.9|2
1649319580000|2022-04-07 08:19:40|1033.2|1031.7|1033.6|1032.1|1033.6|1032.2|1033.2|1031.7|1
1649319590000|2022-04-07 08:19:50|1033.3|1031.8|1033|1032|1033.3|1032|1033|1031.8|0
1649319600000|2022-04-07 08:20:00|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1
1649319610000|2022-04-07 08:20:10|1032.8|1031.8|1032.5|1031.5|1032.8|1031.8|1032.5|1031.5|1
1649319620000|2022-04-07 08:20:20|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649319630000|2022-04-07 08:20:30|1033.1|1031.6|1033.3|1032.3|1033.3|1032.4|1032.9|1031.6|0
1649319640000|2022-04-07 08:20:40|1033.1|1032.5|1034|1033.4|1034|1033.4|1033.1|1032.2|11
1649319650000|2022-04-07 08:20:50|1033.6|1032.6|1033.7|1032.7|1033.7|1032.7|1033.6|1032.6|2
1649319660000|2022-04-07 08:21:00|1033.8|1032.3|1033.5|1032.5|1033.8|1032.5|1033.5|1032.3|1
1649319670000|2022-04-07 08:21:10|1033.3|1032.7|1033.7|1032.7|1034.1|1033|1033.3|1032.6|2
1649319690000|2022-04-07 08:21:30|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1649319700000|2022-04-07 08:21:40|1033.7|1032.7|1034.1|1032.6|1034.1|1032.7|1033.7|1032.5|0
1649319710000|2022-04-07 08:21:50|1033.7|1032.7|1034.2|1032.7|1034.2|1032.7|1033.7|1032.7|0
1649319730000|2022-04-07 08:22:10|1034|1033|1034|1033|1034|1033|1034|1033|0
1649319770000|2022-04-07 08:22:50|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1649319780000|2022-04-07 08:23:00|1033.9|1033.3|1034|1033|1034|1033.3|1033.9|1033|2
1649319800000|2022-04-07 08:23:20|1033.9|1033.3|1033.9|1033.3|1033.9|1033.3|1033.9|1033.3|0
1649319840000|2022-04-07 08:24:00|||||||||1
1649319850000|2022-04-07 08:24:10|1033.8|1033.2|1033.6|1032.6|1033.9|1033.2|1033.5|1032.4|3
1649319870000|2022-04-07 08:24:30|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|0
1649319900000|2022-04-07 08:25:00|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1649319910000|2022-04-07 08:25:10|1034.2|1032.7|1034|1033|1034.2|1033|1034|1032.7|3
1649319920000|2022-04-07 08:25:20|1033.6||1033.6||1033.6||1033.6||0
1649319960000|2022-04-07 08:26:00|1033.9|1032.9|1034.1|1033.5|1034.1|1033.5|1033.7|1032.8|0
1649319970000|2022-04-07 08:26:10|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|3
1649319980000|2022-04-07 08:26:20|1035|1034|1034.9|1033.9|1035|1034|1034.9|1033.9|1
1649319990000|2022-04-07 08:26:30|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|0
1649320000000|2022-04-07 08:26:40|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1649320010000|2022-04-07 08:26:50|1034.5|1033.5|1034.8|1033.8|1034.8|1033.8|1034.4|1033.5|0
1649320020000|2022-04-07 08:27:00|1034.5|1033.5|1034.7|1033.2|1034.7|1033.5|1034.1|1033.1|1
1649320030000|2022-04-07 08:27:10|1034.6|1033.1|1034.7|1033.2|1034.7|1033.2|1034.6|1033.1|0
1649320040000|2022-04-07 08:27:20|||||||||1
1649320060000|2022-04-07 08:27:40|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1035.2|1034.2|1
1649320070000|2022-04-07 08:27:50|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|0
1649320080000|2022-04-07 08:28:00|1035.2|1034.2|1034.6|1034|1035.2|1034.2|1034.6|1034|2
1649320090000|2022-04-07 08:28:10|1034.8|1033.8|1034.7|1033.7|1034.8|1033.8|1034.7|1033.7|0
1649320140000|2022-04-07 08:29:00|1034.8|1033.8|1034.7|1033.2|1034.8|1033.8|1034.2|1033.2|1
1649320170000|2022-04-07 08:29:30|1035.1|1033.6|1035.2|1033.7|1035.2|1033.7|1035.1|1033.6|1
1649320190000|2022-04-07 08:29:50|||||||||1
1649320200000|2022-04-07 08:30:00|1035|1034|1034.7|1033.7|1035.2|1034|1034.6|1033.6|0
1649320210000|2022-04-07 08:30:10|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|0
1649320220000|2022-04-07 08:30:20||1033.3||1033.8||1033.8||1033.3|0
1649320250000|2022-04-07 08:30:50||1033.3||1033.3||1033.3||1033.3|0
1649320260000|2022-04-07 08:31:00|1034.6|1033.6|1034.5|1033.5|1034.9|1033.7|1034.5|1033.3|2
1649320290000|2022-04-07 08:31:30|1034.7|1033.2|1034.3|1033.3|1034.7|1033.3|1034.3|1033.2|0
1649320300000|2022-04-07 08:31:40|1034.5|1033|1034|1033|1034.5|1033.3|1034|1033|0
1649320310000|2022-04-07 08:31:50|1033.9|1033.3|1034.7|1033.2|1034.7|1033.3|1033.9|1033.2|1
1649320330000|2022-04-07 08:32:10|1034.8|1033.3|1034.8|1033.8|1034.8|1033.8|1034.7|1033.3|12
1649320340000|2022-04-07 08:32:20|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|0
1649320350000|2022-04-07 08:32:30|1034.9|1034.3|1034.7|1033.2|1035.3|1034.3|1034.7|1033.2|1
1649320400000|2022-04-07 08:33:20|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|0
1649320420000|2022-04-07 08:33:40|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|1034.7|1033.2|0
1649320430000|2022-04-07 08:33:50|1034.4|1033.4|1034.3|1033.3|1034.4|1033.4|1034.2|1032.9|1
1649320440000|2022-04-07 08:34:00|||||||||2
1649320450000|2022-04-07 08:34:10|1034.1|1033.5|1034|1033|1034.3|1033.5|1034|1033|0
1649320460000|2022-04-07 08:34:20|1034.2|1032.7|1033.8|1032.8|1034.2|1032.8|1033.7|1032.7|0
1649320500000|2022-04-07 08:35:00|1034.1|1032.6|1033.8|1032.8|1034.1|1032.9|1033.8|1032.6|1
1649320560000|2022-04-07 08:36:00|1033.5|1032.9|1033.8|1032.8|1033.8|1032.9|1033.5|1032.8|1
1649320570000|2022-04-07 08:36:10|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|129
1649320580000|2022-04-07 08:36:20|||||||||1
1649320590000|2022-04-07 08:36:30|1034.8|1033.8|1034.9|1033.9|1034.9|1033.9|1034.8|1033.8|2
1649320600000|2022-04-07 08:36:40||1034.3||1034.3||1034.3||1034.3|3
1649320620000|2022-04-07 08:37:00|1035|1034|1034.7|1033.2|1035|1034|1034.7|1033.2|1
1649320660000|2022-04-07 08:37:40|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|0
1649320680000|2022-04-07 08:38:00|1034.7|1033.2|1033.8|1033.2|1034.7|1033.5|1033.8|1033.2|2
1649320720000|2022-04-07 08:38:40||1032.8||1032.8||1032.8||1032.8|1
1649320740000|2022-04-07 08:39:00|1033.6|1033|1033.5|1032.9|1033.6|1033|1033.3|1032.7|1
1649320760000|2022-04-07 08:39:20|1033.4|1032.8|1033.3|1032.7|1033.4|1032.8|1033.3|1032.7|0
1649320770000|2022-04-07 08:39:30|1033|1032.4|1033|1032|1033|1032.4|1033|1032|5
1649320790000|2022-04-07 08:39:50|1032.9|1032.4|1032.9|1032.3|1032.9|1032.4|1032.9|1032|0
1649320800000|2022-04-07 08:40:00|1033|1032.4|1033.1|1032.1|1033.2|1032.5|1032.6|1032|3
1649320810000|2022-04-07 08:40:10|1033|1032|1033|1032|1033|1032|1033|1032|1
1649320820000|2022-04-07 08:40:20|1032.9|1032.3|1033|1032.4|1033|1032.4|1032.9|1032.3|0
1649320830000|2022-04-07 08:40:30|1033.7|1032.7|1033.5|1032.5|1033.8|1032.8|1033.5|1032.5|1
1649320840000|2022-04-07 08:40:40|1033.7|1032.7|1034.3|1033.3|1034.3|1033.3|1033.7|1032.7|6
1649320850000|2022-04-07 08:40:50|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|0
1649320860000|2022-04-07 08:41:00|1034.4|1032.9|1033.7|1032.7|1034.4|1033.1|1033.7|1032.7|1
1649320880000|2022-04-07 08:41:20|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|1033.9|1032.4|0
1649320890000|2022-04-07 08:41:30|1033.5|1032.5|1033.1|1032.5|1033.5|1032.6|1033.1|1032.5|0
1649320900000|2022-04-07 08:41:40|1033.4|1032.4|1034.2|1032.7|1034.2|1032.7|1033.4|1032.1|1
1649320920000|2022-04-07 08:42:00|1033.9|1032.9|1033.7|1032.7|1033.9|1032.9|1033.7|1032.7|0
1649320960000|2022-04-07 08:42:40|1033.8|1032.8|1033.8|1032.8|1033.8|1032.8|1033.8|1032.8|0
1649320970000|2022-04-07 08:42:50|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|1033.7|1032.7|0
1649321010000|2022-04-07 08:43:30|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1649321020000|2022-04-07 08:43:40|||||||||16
1649321030000|2022-04-07 08:43:50|1033.5|1032.9|1033.4|1032.8|1033.5|1032.9|1033.4|1032.8|0
1649321040000|2022-04-07 08:44:00|1033.5|1032.5|1032.9|1031.9|1033.5|1032.9|1032.9|1031.9|14
1649321050000|2022-04-07 08:44:10|1032.6|1032|1032.5|1031.5|1032.6|1032|1032.1|1031.3|6
1649321070000|2022-04-07 08:44:30|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|1
1649321080000|2022-04-07 08:44:40|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|0
1649321100000|2022-04-07 08:45:00|1032.4|1031.4|1033|1032|1033.3|1032.7|1032.4|1031.4|4
1649321120000|2022-04-07 08:45:20|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1
1649321130000|2022-04-07 08:45:30|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033|1031.5|1
1649321140000|2022-04-07 08:45:40|1032.9|1031.4|1033|1031.5|1033|1031.5|1032.9|1031.4|3
1649321160000|2022-04-07 08:46:00|1032.9|1031.4|1032.1|1031.5|1032.9|1031.5|1032.1|1031.4|0
1649321170000|2022-04-07 08:46:10|1032.5||1032.5||1032.5||1032.5||2
1649321200000|2022-04-07 08:46:40|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1
1649321210000|2022-04-07 08:46:50|1032.7|1032.1|1033|1032|1033|1032.1|1032.7|1032|3
1649321220000|2022-04-07 08:47:00|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|1033.2|1031.7|39
1649321230000|2022-04-07 08:47:10|1033.1|1032.5|1033.2|1032.2|1033.2|1032.5|1033.1|1032.2|1
1649321240000|2022-04-07 08:47:20|1033.3|1032.3|1033.8|1032.3|1033.8|1032.4|1033.3|1032.3|1
1649321260000|2022-04-07 08:47:40|1033.5|1032.5|1033.6|1032.1|1033.6|1032.5|1033.3|1032.1|5
1649321270000|2022-04-07 08:47:50|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|1033.5|1032.5|0
1649321310000|2022-04-07 08:48:30|1033.1|1032.4|1033.5|1032.5|1033.5|1032.5|1033|1032.4|5
1649321320000|2022-04-07 08:48:40|1033|1032.4|1033|1032.4|1033|1032.4|1033|1032.4|9
1649321400000|2022-04-07 08:50:00||1032||1032||1032||1032|3
1649321430000|2022-04-07 08:50:30|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1649321440000|2022-04-07 08:50:40|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|0
1649321470000|2022-04-07 08:51:10|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1
1649321480000|2022-04-07 08:51:20|1033.4|1032.4|1033.5|1032.9|1033.5|1032.9|1033.2|1032.4|1
1649321490000|2022-04-07 08:51:30|1033.6|1033|1033.4|1032.8|1033.8|1033|1033.4|1032.7|1
1649321500000|2022-04-07 08:51:40|1033.6|1032.6|1033.7|1032.7|1033.8|1032.8|1033.6|1032.6|0
1649321530000|2022-04-07 08:52:10|1033.8|1032.8|1033.7|1032.7|1033.8|1032.8|1033.7|1032.7|0
1649321560000|2022-04-07 08:52:40|1033.6|1033|1033.6|1033|1033.6|1033|1033.6|1033|0
1649321580000|2022-04-07 08:53:00|||||||||1
1649321600000|2022-04-07 08:53:20|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|2
1649321610000|2022-04-07 08:53:30|1036.9|1035.7|1037.1|1036.1|1037.1|1036.1|1036.9|1035.7|4
1649321630000|2022-04-07 08:53:50|1036.8|1035.8|1036.8|1035.8|1036.8|1035.8|1036.8|1035.8|24
1649321640000|2022-04-07 08:54:00|1036.5|1035.9|1036.5|1035.5|1036.5|1035.9|1036.5|1035.5|1
1649321660000|2022-04-07 08:54:20|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|0
1649321670000|2022-04-07 08:54:30|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|1036.6|1035.6|0
1649321700000|2022-04-07 08:55:00|1036.5|1035.5|1036.3|1035.7|1036.7|1035.8|1036.3|1035.2|0
1649321710000|2022-04-07 08:55:10|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|0
1649321720000|2022-04-07 08:55:20|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|1036.3|1035.3|0
1649321730000|2022-04-07 08:55:30|1036.2|1035.2|1036.1|1034.6|1036.2|1035.2|1036.1|1034.6|2
1649321760000|2022-04-07 08:56:00|1035.9|1034.4|1036.2|1034.7|1036.2|1034.7|1035.6|1034.4|2
1649321790000|2022-04-07 08:56:30|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|0
1649321810000|2022-04-07 08:56:50|1036|1034.5|1036|1034.5|1036|1034.5|1036|1034.5|0
1649321820000|2022-04-07 08:57:00|1035.9|1034.4|1035.7|1034.2|1035.9|1034.4|1035.7|1034.2|0
1649321830000|2022-04-07 08:57:10|1035.4|1034.4|1036.2|1034.7|1036.2|1034.7|1035.4|1034.2|2
1649321850000|2022-04-07 08:57:30|1036|1035|1036|1035|1036|1035|1036|1035|0
1649321870000|2022-04-07 08:57:50|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|0
1649321890000|2022-04-07 08:58:10|||||||||1
1649321900000|2022-04-07 08:58:20|1036.2|1034.7|1036.4|1035.4|1036.4|1035.6|1036|1034.7|2
1649321940000|2022-04-07 08:59:00|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1
1649321950000|2022-04-07 08:59:10|1036.3|1035.7|1036.3|1035.7|1036.3|1035.7|1036.3|1035.7|0
1649321960000|2022-04-07 08:59:20|||||||||2
1649321980000|2022-04-07 08:59:40|1036.5|1035.5|1035.5|1034.9|1036.5|1035.5|1035.5|1034.8|0
1649321990000|2022-04-07 08:59:50|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|0
1649322000000|2022-04-07 09:00:00|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|1036.1|1034.6|2
1649322010000|2022-04-07 09:00:10|1035.7|1035.1|1036.1|1034.6|1036.2|1035.1|1035.7|1034.6|2
1649322050000|2022-04-07 09:00:50|1036|1035|1036|1035|1036|1035|1036|1035|0
1649322090000|2022-04-07 09:01:30|1035.8|1034.8|1035.7|1034.7|1035.8|1034.8|1035.7|1034.7|1
1649322120000|2022-04-07 09:02:00|||||||||1
1649322130000|2022-04-07 09:02:10|1035.5|1034.9|1036.2|1035.2|1036.2|1035.5|1035.5|1034.8|7
1649322140000|2022-04-07 09:02:20|1036|1035.4|1036|1035|1036|1035.4|1036|1035|0
1649322240000|2022-04-07 09:04:00|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1
1649322290000|2022-04-07 09:04:50|1036.3|1035.7|1036.1|1035.1|1036.3|1035.7|1036.1|1035.1|1
1649322300000|2022-04-07 09:05:00|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|2
1649322310000|2022-04-07 09:05:10|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|1036.1|1035.1|0
1649322320000|2022-04-07 09:05:20|1036.2|1035.2|1038.5|1037.5|1038.5|1037.8|1036.2|1035.2|7
1649322330000|2022-04-07 09:05:30|1038.7|1037.2|1038.5|1037|1038.7|1037.2|1038.5|1037|2
1649322350000|2022-04-07 09:05:50|1038.1|1037.5|1038.5|1037|1038.5|1037.5|1038.1|1037|0
1649322360000|2022-04-07 09:06:00|1038.1|1037.5|1038.3|1037.7|1038.3|1037.7|1038.1|1037.5|0
1649322370000|2022-04-07 09:06:10|1038.4|1037.3|1038.4|1036.9|1038.4|1037.3|1038.4|1036.9|3
1649322380000|2022-04-07 09:06:20|1038.2|1037.2|1038.4|1037.4|1038.4|1037.4|1038.2|1037.2|0
1649322390000|2022-04-07 09:06:30|1038.5|1037.5|1039.7|1038.2|1039.7|1038.5|1038.3|1037.5|5
1649322400000|2022-04-07 09:06:40|1040|1038.5|1038.8|1038.2|1040|1038.5|1038.8|1038|2
1649322410000|2022-04-07 09:06:50|1039|1038|1039|1038|1039|1038|1039|1038|1
1649322420000|2022-04-07 09:07:00|1038.9|1037.9|1040.1|1038.6|1040.1|1038.9|1038.9|1037.9|3
1649322430000|2022-04-07 09:07:10|1039.6|1038.2|1039.3|1038.3|1039.6|1038.3|1038.7|1037.9|7
1649322440000|2022-04-07 09:07:20|1040.2|1038.7|1040.1|1038.6|1040.2|1038.7|1040.1|1038.6|5
1649322460000|2022-04-07 09:07:40|1039.9|1038.9|1040|1039|1040.1|1039.5|1039.9|1038.9|4
1649322480000|2022-04-07 09:08:00|1040.2|1038.7|1040.2|1038.7|1040.2|1039|1040|1038.7|2
1649322490000|2022-04-07 09:08:10|||||||||1
1649322520000|2022-04-07 09:08:40|1040|1039|1040|1039|1040|1039|1040|1039|1
1649322530000|2022-04-07 09:08:50|1040.1|1038.6|1039.6|1038.1|1040.1|1038.6|1039.6|1038.1|2
1649322540000|2022-04-07 09:09:00|1039.3|1038.3|1039.1|1038.1|1039.3|1038.4|1039|1037.5|3
1649322550000|2022-04-07 09:09:10|1039.5|1038|1039.6|1038.1|1039.6|1038.1|1039.5|1038|0
1649322600000|2022-04-07 09:10:00|1039.3|1038.3|1039.1|1037.6|1039.5|1038.3|1039.1|1037.6|1
1649322610000|2022-04-07 09:10:10|1039|1037.5|1039|1037.5|1039|1037.5|1039|1037.5|0
1649322620000|2022-04-07 09:10:20|1038.8|1037.8|1039|1037.5|1039|1037.9|1038.8|1037.5|2
1649322660000|2022-04-07 09:11:00|1038.9|1037.4|1039.2|1037.7|1039.2|1038.1|1038.7|1037.4|4
1649322690000|2022-04-07 09:11:30|1039.3|1037.8|1039.3|1038.3|1039.3|1038.3|1039.3|1037.8|3
1649322700000|2022-04-07 09:11:40|1039.7|1038.7|1039.5|1038.5|1039.7|1038.7|1039.5|1038.5|1
1649322710000|2022-04-07 09:11:50|1039.3|1038.7|1039.4|1038.4|1039.5|1038.7|1039.3|1038.4|0
1649322720000|2022-04-07 09:12:00|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|0
1649322730000|2022-04-07 09:12:10|1039.1|1037.6|1039.2|1038.2|1039.2|1038.2|1038.9|1037.6|6
1649322750000|2022-04-07 09:12:30|1039|1038|1039.9|1038.4|1039.9|1038.4|1038.9|1037.5|2
1649322770000|2022-04-07 09:12:50|1039.6|1039|1039.5|1038.5|1039.6|1039|1039|1038.2|2
1649322780000|2022-04-07 09:13:00|1039.7|1038.2|1040.3|1039.7|1040.3|1039.7|1039.1|1038.2|15
1649322790000|2022-04-07 09:13:10|1040.7|1039.6|1040.1|1039.1|1040.7|1039.6|1039.9|1038.7|11
1649322800000|2022-04-07 09:13:20|1040|1039|1040|1039|1040|1039|1040|1039|0
1649322820000|2022-04-07 09:13:40|1039.9|1039.3|1040.2|1039.6|1040.2|1039.6|1039.9|1039.3|0
1649322830000|2022-04-07 09:13:50|1040|1039|1039.8|1039.2|1040|1039.2|1039.8|1039|1
1649322840000|2022-04-07 09:14:00|1040.3|1039.3|1040.1|1039.5|1040.3|1039.5|1040.1|1039.3|5
1649322850000|2022-04-07 09:14:10|1040.4|1039.8|1040.3|1039.3|1040.4|1039.8|1040.2|1039.2|0
1649322860000|2022-04-07 09:14:20|1040.2|1039.2|1040.3|1038.8|1040.3|1039.2|1039.9|1038.5|2
1649322890000|2022-04-07 09:14:50|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|0
1649322900000|2022-04-07 09:15:00|1040.3|1039.3|1039.9|1038.9|1040.3|1039.3|1039.9|1038.7|1
1649322910000|2022-04-07 09:15:10|1039.7|1038.4|1039.9|1038.9|1039.9|1038.9|1039.7|1038.4|0
1649322960000|2022-04-07 09:16:00|1040|1039|1040|1038.5|1040|1039|1040|1038.5|1
1649322970000|2022-04-07 09:16:10|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|0
1649322980000|2022-04-07 09:16:20|1040.3|1039.7|1042.2|1041.2|1042.7|1041.5|1040.3|1039.7|11
1649322990000|2022-04-07 09:16:30|1042.1|1040.6|1041.5|1040.9|1042.1|1040.9|1041.5|1040.6|9
1649323000000|2022-04-07 09:16:40|1041.6|1041|1042|1041|1042|1041|1041.6|1041|2
1649323020000|2022-04-07 09:17:00|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|1041.9|1040.9|0
1649323030000|2022-04-07 09:17:10|1042|1041|1043.1|1041.6|1043.1|1042|1041.8|1041|8
1649323040000|2022-04-07 09:17:20|1043|1041.5|1042.5|1041.5|1043|1041.5|1042.5|1041.3|0
1649323050000|2022-04-07 09:17:30|1042.3|1041.3|1041.8|1040.8|1042.3|1041.3|1041.8|1040.8|2
1649323060000|2022-04-07 09:17:40|1041.6|1041|1041.6|1041|1041.6|1041|1041.6|1041|1
1649323070000|2022-04-07 09:17:50|1041.8|1040.8|1041.6|1041|1041.8|1041|1041.6|1040.8|0
1649323110000|2022-04-07 09:18:30|1041.3|1040.7|1041|1040|1041.3|1040.7|1041|1040|2
1649323120000|2022-04-07 09:18:40|1040.8|1040.2|1041.2|1039.7|1041.2|1040.2|1040.8|1039.7|0
1649323140000|2022-04-07 09:19:00|1041|1040|1041|1040|1041|1040|1041|1040|0
1649323160000|2022-04-07 09:19:20|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|1040.7|1039.7|0
1649323170000|2022-04-07 09:19:30|1040.6|1040|1042|1041|1042|1041|1040.5|1039.7|5
1649323180000|2022-04-07 09:19:40|1042.2|1041.2|1041.7|1040.7|1042.2|1041.2|1041.7|1040.7|3
1649323200000|2022-04-07 09:20:00|1041.6|1040.6|1041.1|1040.1|1041.6|1040.8|1041.1|1040.1|3
1649323240000|2022-04-07 09:20:40|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|2
1649323250000|2022-04-07 09:20:50|1040.2|1039.6|1041.7|1040.2|1041.7|1040.3|1040.2|1038.8|1
1649323260000|2022-04-07 09:21:00|1041.5|1040.5|1041.5|1040.5|1041.7|1040.5|1041.5|1040.2|0
1649323280000|2022-04-07 09:21:20|1041.4|1040.4|1041.3|1040.3|1041.7|1040.4|1041.3|1040.2|0
1649323290000|2022-04-07 09:21:30|1041.2|1040.2|1041.3|1039.8|1041.3|1040.2|1041.2|1039.8|0
1649323320000|2022-04-07 09:22:00|1041|1040|1041|1040|1041|1040|1041|1040|0
1649323370000|2022-04-07 09:22:50|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|1041.2|1039.7|0
1649323380000|2022-04-07 09:23:00|1040.8|1039.8|1041.7|1040.2|1041.7|1040.2|1040.8|1039.8|2
1649323390000|2022-04-07 09:23:10|1041.5|1040.5|1041.7|1040.2|1041.7|1040.5|1041.2|1040.2|0
1649323400000|2022-04-07 09:23:20|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|0
1649323410000|2022-04-07 09:23:30|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|0
1649323420000|2022-04-07 09:23:40|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|1041.6|1040.1|0
1649323430000|2022-04-07 09:23:50|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|1041.7|1040.2|0
1649323440000|2022-04-07 09:24:00|1041.6|1040.1|1041.4|1039.9|1041.6|1040.1|1041.4|1039.9|0
1649323450000|2022-04-07 09:24:10|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|1041.3|1039.8|0
1649323470000|2022-04-07 09:24:30|1040.3|1039.3|1039.9|1039.3|1040.3|1039.3|1039.9|1039|2
1649323500000|2022-04-07 09:25:00|1040|1039|1039.8|1038.8|1040|1039|1039.8|1038.8|1
1649323520000|2022-04-07 09:25:20|1039.7|1039.1|1040.6|1039.1|1040.6|1039.1|1039.7|1039.1|1
1649323530000|2022-04-07 09:25:30|1040.7|1039.2|1040.7|1039.2|1040.7|1039.2|1040.7|1039.2|0
1649323540000|2022-04-07 09:25:40|1040.6|1039.1|1040|1039|1040.6|1039.1|1040|1039|0
1649323550000|2022-04-07 09:25:50|1039.8|1039.2|1039.5|1038.9|1039.8|1039.2|1039.5|1038.9|0
1649323560000|2022-04-07 09:26:00|1039.6|1039|1039.8|1038.8|1039.8|1039|1039.6|1038.6|0
1649323570000|2022-04-07 09:26:10|1039.6|1039|1040.2|1038.7|1040.2|1039|1039.6|1038.7|1
1649323580000|2022-04-07 09:26:20|1040.3|1038.8|1040|1039|1040.3|1039.1|1040|1038.8|0
1649323620000|2022-04-07 09:27:00|1039.8|1038.8|1039.2|1038.2|1039.8|1038.8|1039.2|1038.2|2
1649323630000|2022-04-07 09:27:10|1039.3|1038.3|1040|1039|1040|1039|1039.1|1038.3|2
1649323650000|2022-04-07 09:27:30|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|5
1649323660000|2022-04-07 09:27:40|1039.3|1038.7|1039|1038.4|1039.3|1038.7|1039|1038.4|1
1649323670000|2022-04-07 09:27:50|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|0
1649323680000|2022-04-07 09:28:00|1039.3|1038.3|1039.1|1038.5|1039.3|1038.5|1039.1|1038.2|0
1649323690000|2022-04-07 09:28:10|1039|1038.4|1039.9|1038.4|1039.9|1038.4|1039|1038.4|3
1649323700000|2022-04-07 09:28:20|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|1039.6|1038.6|0
1649323710000|2022-04-07 09:28:30|1039.3|1038.3|1039|1038.4|1039.3|1038.5|1039|1038.3|1
1649323720000|2022-04-07 09:28:40|||||||||2
1649323740000|2022-04-07 09:29:00|1038.8|1037.8|1039|1038|1039|1038|1038.8|1037.8|0
1649323750000|2022-04-07 09:29:10|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|1039.2|1037.7|0
1649323770000|2022-04-07 09:29:30|1038.9|1037.9|1038.8|1037.8|1038.9|1037.9|1038.8|1037.8|0
1649323800000|2022-04-07 09:30:00|1038.6|1038|1038.6|1037.6|1038.8|1038|1038|1037.2|5
1649323810000|2022-04-07 09:30:10|1038.7|1037.7|1039.1|1037.6|1039.1|1037.7|1038.7|1037.6|1
1649323820000|2022-04-07 09:30:20|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|2
1649323830000|2022-04-07 09:30:30|1038.8|1037.8|1039.5|1038|1039.5|1038|1038.8|1037.8|0
1649323840000|2022-04-07 09:30:40|1039.6|1038.1|1039.7|1038.7|1040|1039|1039.6|1038.1|2
1649323850000|2022-04-07 09:30:50|1040|1038.5|1040.1|1038.6|1040.1|1038.6|1040|1038.5|2
1649323870000|2022-04-07 09:31:10|1040|1038.5|1040|1038.5|1040|1038.5|1040|1038.5|0
1649323890000|2022-04-07 09:31:30|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|1039.9|1038.4|0
1649323910000|2022-04-07 09:31:50|1039.8|1038.3|1039.1|1038.1|1039.8|1038.3|1039.1|1038.1|0
1649323920000|2022-04-07 09:32:00|1039.3|1037.8|1038.9|1037.9|1039.3|1037.9|1038.9|1037.7|0
1649323970000|2022-04-07 09:32:50|1039.1|1037.6|1038.5|1037.5|1039.1|1038|1038.5|1037.5|0
1649323980000|2022-04-07 09:33:00|1038.3|1037.3|1038.2|1037.2|1038.3|1037.3|1038.2|1037.2|2
1649324040000|2022-04-07 09:34:00|1037.9|1037.3|1037.8|1036.8|1038|1037.3|1037.8|1036.8|2
1649324060000|2022-04-07 09:34:20|1037.7|1037.1|1038.2|1037.2|1038.2|1037.2|1037.7|1036.9|1
1649324100000|2022-04-07 09:35:00|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|1037.9|1037.3|0
1649324140000|2022-04-07 09:35:40|1038.3|1037.9|1038.9|1037.9|1038.9|1037.9|1038.3|1037.9|3
1649324150000|2022-04-07 09:35:50|1039.1|1038.1|1039.2|1037.7|1039.2|1038.1|1038.9|1037.7|1
1649324160000|2022-04-07 09:36:00|1039.1|1038.6|1038.9|1037.9|1039.1|1038.6|1038.9|1037.9|2
1649324170000|2022-04-07 09:36:10||1038.3||1037.9||1038.3||1037.9|1
1649324200000|2022-04-07 09:36:40|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|0
1649324220000|2022-04-07 09:37:00|1038.3|1037.7|1039|1038|1039|1038|1038.3|1037.7|2
1649324280000|2022-04-07 09:38:00|1038.8|1037.8|1038.8|1037.8|1038.8|1037.8|1038.8|1037.8|1
1649324330000|2022-04-07 09:38:50|1038.7|1037.7|1038.8|1037.3|1038.8|1037.7|1038.7|1037.3|5
1649324350000|2022-04-07 09:39:10|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|0
1649324400000|2022-04-07 09:40:00|1038.1|1037.5|1038.7|1037.2|1038.8|1037.5|1038.1|1037.2|1
1649324440000|2022-04-07 09:40:40|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|0
1649324460000|2022-04-07 09:41:00|1038.1|1037.5|1038.3|1037.3|1038.3|1037.5|1038|1037.2|0
1649324470000|2022-04-07 09:41:10|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|1038.1|1037.5|0
1649324480000|2022-04-07 09:41:20|1038|1037.4|1038|1037.4|1038|1037.4|1038|1037.4|0
1649324500000|2022-04-07 09:41:40|1037.9|1037.3|1038.5|1037.5|1038.5|1037.5|1037.9|1037.3|1
1649324510000|2022-04-07 09:41:50|1038.9|1037.9|1039.2|1038.2|1039.2|1038.2|1038.9|1037.9|2
1649324520000|2022-04-07 09:42:00|1038.9|1038.3|1038.9|1037.9|1039.2|1038.3|1038.9|1037.9|1
1649324530000|2022-04-07 09:42:10|1038.6|1037.6|1038.5|1037.5|1038.6|1037.6|1038.5|1037.5|3
1649324570000|2022-04-07 09:42:50|1038.7|1037.2|1038.7|1037.7|1038.7|1037.7|1038.5|1037.2|3
1649324580000|2022-04-07 09:43:00|1038.8|1037.3|1038.5|1037.5|1038.8|1037.5|1038.5|1037.3|0
1649324600000|2022-04-07 09:43:20|1038.7|1037.2|1038.6|1037.1|1038.7|1037.2|1038.6|1037.1|0
1649324630000|2022-04-07 09:43:50|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|1038.3|1037.3|0
1649324640000|2022-04-07 09:44:00|1038|1037.4|1038.7|1037.7|1038.7|1037.7|1038|1037.2|3
1649324700000|2022-04-07 09:45:00|1038.3|1037.3|1037.5|1036.5|1038.3|1037.5|1037.5|1036.5|2
1649324710000|2022-04-07 09:45:10|1037.3|1036.7|1037.1|1036.5|1037.3|1036.7|1037.1|1036.5|0
1649324720000|2022-04-07 09:45:20|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|0
1649324730000|2022-04-07 09:45:30|1036.8|1036.2|1037.7|1036.7|1037.9|1036.7|1036.8|1036.1|3
1649324760000|2022-04-07 09:46:00|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1
1649324820000|2022-04-07 09:47:00|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|1037.7|1036.7|2
1649324880000|2022-04-07 09:48:00|1037.5|1036.5|1037.2|1036.6|1037.5|1036.8|1037.2|1036.5|3
1649324890000|2022-04-07 09:48:10|1036.2|1035.6|1036.2|1035.2|1036.3|1035.6|1036.1|1035.2|8
1649324910000|2022-04-07 09:48:30|1036.1|1035.5|1036.3|1035.3|1036.3|1035.5|1036.1|1035.3|0
1649324920000|2022-04-07 09:48:40|1036.2|1035.2|1036.4|1034.9|1036.4|1035.5|1036.1|1034.9|1
1649324940000|2022-04-07 09:49:00|1036|1035|1036.2|1034.7|1036.2|1035|1036|1034.7|4
1649324970000|2022-04-07 09:49:30|1035.8|1034.8|1035.8|1034.8|1035.8|1034.8|1035.8|1034.8|0
1649325000000|2022-04-07 09:50:00|1035.4||1035.4||1035.4||1035.4||1
1649325060000|2022-04-07 09:51:00|1035.8|1034.3|1034.7|1034.1|1035.8|1034.4|1034.7|1034|8
1649325070000|2022-04-07 09:51:10|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|1
1649325100000|2022-04-07 09:51:40|1034.5|1033.9|1035.3|1034.3|1035.3|1034.3|1034.5|1033.9|7
1649325120000|2022-04-07 09:52:00|1035.1|1034.5|1035.8|1034.8|1035.8|1034.8|1035.1|1034.5|2
1649325130000|2022-04-07 09:52:10|1035.5|1034.5|1035.5|1034.5|1035.5|1034.7|1035.3|1034.5|0
1649325140000|2022-04-07 09:52:20|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|2
1649325150000|2022-04-07 09:52:30|1035.3|1033.8|1035.1|1034.5|1035.5|1034.5|1035.1|1033.8|0
1649325170000|2022-04-07 09:52:50|1035.3|1034.7|1035.5|1034.5|1036.2|1034.7|1035.3|1034.3|0
1649325180000|2022-04-07 09:53:00|1035.7|1034.2|1035.7|1034.2|1035.7|1034.5|1035.5|1034.2|4
1649325230000|2022-04-07 09:53:50|1035.6|1034.1|1035.4|1033.9|1035.6|1034.1|1035.4|1033.9|0
1649325240000|2022-04-07 09:54:00|1035|1034|1035|1034|1035|1034|1035|1034|0
1649325260000|2022-04-07 09:54:20|1035.2|1033.7|1035|1034|1035.2|1034|1034.9|1033.7|4
1649325300000|2022-04-07 09:55:00|||||||||1
1649325350000|2022-04-07 09:55:50|1035.2|1033.7|1034.8|1033.8|1035.2|1033.8|1034.8|1033.7|1
1649325360000|2022-04-07 09:56:00|||||||||1
1649325370000|2022-04-07 09:56:10|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|1035.2|1033.7|3
1649325380000|2022-04-07 09:56:20|1035|1034|1035.3|1033.8|1035.3|1034|1035|1033.8|0
1649325410000|2022-04-07 09:56:50|1035|1034|1035.2|1034.2|1035.2|1034.2|1035|1034|2
1649325420000|2022-04-07 09:57:00|1035.4|1034.4|1036.8|1036.2|1036.9|1036.2|1035.4|1034.4|6
1649325430000|2022-04-07 09:57:10|1037|1036|1036.1|1035.5|1037|1036|1036.1|1035.4|8
1649325440000|2022-04-07 09:57:20|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|1
1649325450000|2022-04-07 09:57:30|1036.1|1034.6|1036.2|1035.2|1036.2|1035.2|1036|1034.5|6
1649325460000|2022-04-07 09:57:40|1036.1|1035.5|1036.4|1035.4|1036.4|1035.5|1036.1|1035.3|2
1649325480000|2022-04-07 09:58:00|||||||||1
1649325490000|2022-04-07 09:58:10|||||||||1
1649325530000|2022-04-07 09:58:50|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|1036.2|1035.2|2
1649325540000|2022-04-07 09:59:00|1036|1035.4|1036.4|1035.4|1036.4|1035.4|1036|1035.3|2
1649325550000|2022-04-07 09:59:10|1036.5|1035.5|1036.4|1035.8|1036.5|1035.8|1036.4|1035.5|0
1649325560000|2022-04-07 09:59:20|1036.5|1035.9|1037.1|1036.1|1037.5|1036.5|1036.5|1035.8|6
1649325570000|2022-04-07 09:59:30|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|1
1649325580000|2022-04-07 09:59:40|1037.3|1036.3|1037.3|1036.7|1037.4|1036.7|1037.3|1036.3|0
1649325590000|2022-04-07 09:59:50|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|0
1649325600000|2022-04-07 10:00:00|1037.5|1036.5|1037.1|1036.1|1037.5|1036.5|1036.7|1035.5|6
1649325630000|2022-04-07 10:00:30|1037.4|1035.9|1037.4|1036.4|1037.4|1036.4|1037.4|1035.9|0
1649325660000|2022-04-07 10:01:00|1037.5|1036|1037.5|1036|1037.5|1036|1037.5|1036|1
1649325680000|2022-04-07 10:01:20|1037.2|1036.2|1036.7|1036.1|1037.2|1036.2|1036.6|1036|1
1649325750000|2022-04-07 10:02:30|1036.6|1036|1036.6|1036|1036.6|1036|1036.6|1036|3
1649325760000|2022-04-07 10:02:40|1036.7|1036.1|1037|1036|1037|1036.1|1036.7|1036|0
1649325780000|2022-04-07 10:03:00|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|0
1649325810000|2022-04-07 10:03:30|1036.9|1035.4|1036.7|1035.7|1036.9|1035.7|1036.7|1035.4|0
1649325840000|2022-04-07 10:04:00|1036.5|1035.5|1036|1035|1036.5|1035.5|1035.8|1034.7|5
1649325850000|2022-04-07 10:04:10|1035.8|1035.2|1035.9|1035.3|1036.2|1035.3|1035.8|1034.3|2
1649325860000|2022-04-07 10:04:20|1036|1035|1036.2|1034.7|1036.2|1035|1036|1034.7|0
1649325870000|2022-04-07 10:04:30|1036.1|1034.6|1036.2|1034.7|1036.2|1034.7|1036.1|1034.6|0
1649325880000|2022-04-07 10:04:40|1036.7|1035.7|1036.8|1035.8|1036.8|1035.8|1036.7|1035.7|2
1649325890000|2022-04-07 10:04:50|1037.3|1036|1037|1036|1037.3|1036|1037|1036|2
1649325900000|2022-04-07 10:05:00|1036.7|1036.1|1036.3|1035.7|1036.9|1036.1|1036.3|1035.2|9
1649325910000|2022-04-07 10:05:10|1036.4|1035.8|1037.4|1035.9|1037.4|1036.1|1036.4|1035.4|2
1649325920000|2022-04-07 10:05:20|1037|1036.4|1037|1036|1037|1036.4|1036.9|1035.9|1
1649325930000|2022-04-07 10:05:30|1037.3|1035.8|1037.2|1036.2|1037.3|1036.2|1037|1035.8|1
1649325940000|2022-04-07 10:05:40|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|1037.1|1036.1|0
1649325950000|2022-04-07 10:05:50|1037.3|1035.8|1037.2|1035.7|1037.3|1036|1037|1035.7|1
1649326000000|2022-04-07 10:06:40|1036.9|1035.9|1036.8|1035.8|1036.9|1035.9|1036.8|1035.8|0
1649326010000|2022-04-07 10:06:50|1036.5|1035.9|1036.9|1035.9|1036.9|1035.9|1036.5|1035.7|3
1649326020000|2022-04-07 10:07:00|1037|1036|1037|1036|1037|1036|1037|1036|0
1649326060000|2022-04-07 10:07:40|1036.7|1036.1|1036.6|1036|1036.7|1036.1|1036.6|1036|0
1649326070000|2022-04-07 10:07:50|1037.5|1036.5|1038.5|1037|1038.5|1037.5|1037.3|1036.5|4
1649326080000|2022-04-07 10:08:00|1038.3|1037.3|1037.6|1036.1|1038.5|1037.8|1037.6|1036.1|4
1649326090000|2022-04-07 10:08:10|1037.8|1036.3|1037.4|1036.8|1037.8|1036.9|1037.3|1036.2|1
1649326130000|2022-04-07 10:08:50|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1
1649326140000|2022-04-07 10:09:00|1037.7|1036.2|1037.5|1036.5|1037.7|1036.5|1037.5|1036.2|0
1649326160000|2022-04-07 10:09:20|1037.3|1036.7|1037.2|1036.6|1037.6|1036.7|1037.2|1036.1|2
1649326170000|2022-04-07 10:09:30|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|0
1649326180000|2022-04-07 10:09:40|1037.3|1036.3|1037|1036.4|1037.3|1036.5|1037|1036.3|0
1649326190000|2022-04-07 10:09:50|1036.8|1036.2|1037.7|1037.1|1037.8|1037.1|1036.8|1036.2|5
1649326200000|2022-04-07 10:10:00|1037.8|1037.2|1038|1037|1038.4|1037.2|1037.6|1036.7|3
1649326210000|2022-04-07 10:10:10|1038.2|1037.2|1039.5|1038.5|1039.5|1038.5|1038.2|1037.2|2
1649326220000|2022-04-07 10:10:20|1039.6|1038.1|1039.5|1038.5|1039.7|1038.5|1039.5|1038.1|2
1649326230000|2022-04-07 10:10:30|1039.8|1038.3|1039|1038|1039.8|1038.3|1039|1038|4
1649326240000|2022-04-07 10:10:40|1038.9|1038.3|1039.4|1038.4|1039.4|1038.4|1038.9|1038.3|2
1649326250000|2022-04-07 10:10:50|1039.7|1038.2|1039.5|1038|1039.7|1038.2|1039.5|1038|1
1649326260000|2022-04-07 10:11:00|1039.6|1038.1|1039.1|1038.5|1039.6|1038.5|1039.1|1038|1
1649326280000|2022-04-07 10:11:20|1038.9|1037.9|1038.8|1037.3|1038.9|1037.9|1038.5|1037.3|2
1649326290000|2022-04-07 10:11:30|1038.5|1037.5|1038.2|1037.2|1038.5|1037.5|1038.2|1037|1
1649326300000|2022-04-07 10:11:40|1037.9|1037.3|1038.6|1037.1|1038.6|1037.3|1037.9|1037.1|1
1649326320000|2022-04-07 10:12:00|1038.5|1037|1038.5|1037|1038.5|1037|1038.5|1037|0
1649326330000|2022-04-07 10:12:10|1038.6|1037.1|1038.5|1037|1038.6|1037.1|1038.5|1037|0
1649326350000|2022-04-07 10:12:30|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|0
1649326360000|2022-04-07 10:12:40|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|0
1649326370000|2022-04-07 10:12:50|1038|1037.4|1038|1037.4|1038|1037.4|1038|1037.4|0
1649326380000|2022-04-07 10:13:00|1037.9|1037.3|1038.6|1037.1|1038.7|1037.3|1037.8|1037|2
1649326430000|2022-04-07 10:13:50|1038.2|1037.2|1039.1|1037.6|1039.1|1037.7|1038.2|1037.2|2
1649326440000|2022-04-07 10:14:00|1038.9|1037.9|1038.7|1037.7|1039.3|1038.1|1038.7|1037.6|3
1649326500000|2022-04-07 10:15:00|1038.9|1037.4|1038.5|1037.5|1038.9|1037.5|1038.5|1037.4|3
1649326520000|2022-04-07 10:15:20|1038.3|1037.3|1038.1|1037.5|1038.3|1037.5|1038.1|1037.3|0
1649326530000|2022-04-07 10:15:30|1038|1037.4|1038|1037.4|1038|1037.4|1038|1037.4|0
1649326540000|2022-04-07 10:15:40|1038.4|1037.5|1038.8|1037.3|1038.8|1037.5|1038.4|1037.3|3
1649326560000|2022-04-07 10:16:00|1038.9|1037.4|1038.7|1037.7|1038.9|1037.7|1038.7|1037.4|0
1649326600000|2022-04-07 10:16:40|1038.5|1037.9|1038.4|1037.8|1038.5|1037.9|1038.4|1037.8|1
1649326610000|2022-04-07 10:16:50|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|1038.3|1037.7|0
1649326620000|2022-04-07 10:17:00|1038.2|1037.6|1038.9|1037.9|1038.9|1037.9|1038.1|1037.5|5
1649326630000|2022-04-07 10:17:10|1039|1038|1039|1038|1039|1038|1039|1038|0
1649326660000|2022-04-07 10:17:40|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|0
1649326680000|2022-04-07 10:18:00|1038.7|1038.1|1038.9|1037.4|1038.9|1038.1|1038.1|1037.3|6
1649326730000|2022-04-07 10:18:50|1038.6|1037.6|1038.5|1037.5|1038.6|1037.6|1038.5|1037.5|0
1649326750000|2022-04-07 10:19:10|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|0
1649326770000|2022-04-07 10:19:30|1039|1038|1038.4|1037.8|1039|1038|1038.4|1037.5|6
1649326780000|2022-04-07 10:19:40|||||||||1
1649326800000|2022-04-07 10:20:00|1038.5|1037.9|1038.7|1037.7|1039.3|1038|1038.4|1037.7|2
1649326810000|2022-04-07 10:20:10|1038.5|1037.9|1038.4|1037.8|1038.5|1037.9|1038.4|1037.8|0
1649326820000|2022-04-07 10:20:20|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|0
1649326840000|2022-04-07 10:20:40|1038.4|1037.8|1038.3|1037.3|1038.4|1037.8|1038|1037.3|3
1649326850000|2022-04-07 10:20:50|||||||||1
1649326860000|2022-04-07 10:21:00|1038|1037.4|1038|1037.4|1038|1037.4|1038|1037.4|0
1649326870000|2022-04-07 10:21:10|1038.8|1037.8|1038.8|1038.2|1038.8|1038.2|1038.8|1037.8|5
1649326880000|2022-04-07 10:21:20|1039.3|1038.3|1039.4|1038.4|1039.4|1038.7|1039.3|1038.3|4
1649326890000|2022-04-07 10:21:30|1039.5|1038.5|1039.8|1038.8|1039.8|1038.8|1039.5|1038.5|1
1649326930000|2022-04-07 10:22:10|1039.7|1038.7|1039.2|1038.2|1039.7|1038.7|1039.2|1038.2|2
1649326940000|2022-04-07 10:22:20|1038.8|1038|1039.2|1038.2|1039.2|1038.2|1038.8|1038|1
1649326950000|2022-04-07 10:22:30|1039|1038|1039|1038|1039|1038|1039|1038|2
1649326990000|2022-04-07 10:23:10|1038.9|1038.3|1038.8|1037.8|1039.1|1038.3|1038.8|1037.6|1
1649327010000|2022-04-07 10:23:30|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|0
1649327020000|2022-04-07 10:23:40|1038.7|1037.7|1039|1038|1039|1038|1038.7|1037.7|2
1649327030000|2022-04-07 10:23:50|1038.7|1038.1|1039|1038|1039|1038.1|1038.7|1038|1
1649327040000|2022-04-07 10:24:00|1038.6|1038.2|1039.5|1038.5|1039.5|1038.5|1038.6|1038.2|3
1649327080000|2022-04-07 10:24:40|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1
1649327120000|2022-04-07 10:25:20|1038.9|1038.3|1038.8|1037.8|1038.9|1038.3|1038.8|1037.8|2
1649327130000|2022-04-07 10:25:30|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|0
1649327140000|2022-04-07 10:25:40|1038.4|1037.8|1038.8|1037.8|1038.8|1037.8|1038.4|1037.8|1
1649327160000|2022-04-07 10:26:00|1038.3|1037.7|1037.8|1036.8|1038.5|1037.7|1037.8|1036.8|5
1649327170000|2022-04-07 10:26:10|1037.7|1037.1|1038.7|1037.7|1038.7|1037.7|1037.7|1037.1|4
1649327210000|2022-04-07 10:26:50|1039|1037.5|1039.1|1037.6|1039.1|1037.6|1039|1037.5|0
1649327220000|2022-04-07 10:27:00|1039|1037.5|1039|1037.5|1039|1037.5|1039|1037.5|0
1649327240000|2022-04-07 10:27:20|1038.7|1037.7|1038.5|1037.5|1038.7|1037.7|1038.5|1037.5|0
1649327260000|2022-04-07 10:27:40|1038.4|1036.9|1038|1037|1038.4|1037|1038|1036.9|0
1649327270000|2022-04-07 10:27:50|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|4
1649327300000|2022-04-07 10:28:20|1038.5|1037.5|1038.6|1037.1|1038.6|1037.5|1038.5|1037.1|4
1649327350000|2022-04-07 10:29:10|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|0
1649327370000|2022-04-07 10:29:30|||||||||1
1649327380000|2022-04-07 10:29:40|1038|1037.4|1037.9|1037.3|1038|1037.4|1037.9|1037.3|0
1649327390000|2022-04-07 10:29:50|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|3
1649327400000|2022-04-07 10:30:00|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|0
1649327420000|2022-04-07 10:30:20|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|0
1649327450000|2022-04-07 10:30:50|1039|1037.5|1038.9|1038.3|1039.5|1038.5|1038.9|1037.5|2
1649327480000|2022-04-07 10:31:20|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1
1649327520000|2022-04-07 10:32:00|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|1038.9|1038.3|0
1649327530000|2022-04-07 10:32:10|1038.3|1037.3|1038.5|1037.5|1038.5|1037.5|1038.2|1037|4
1649327540000|2022-04-07 10:32:20|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|1038.9|1037.4|0
1649327550000|2022-04-07 10:32:30|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|0
1649327570000|2022-04-07 10:32:50|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|0
1649327580000|2022-04-07 10:33:00|1039|1037.5|1038.8|1037.8|1039|1037.8|1038.8|1037.5|0
1649327590000|2022-04-07 10:33:10|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|1038.7|1037.7|0
1649327620000|2022-04-07 10:33:40|||||||||1
1649327640000|2022-04-07 10:34:00|1039|1037.5|1038.7|1037.7|1039|1037.8|1038.7|1037.5|0
1649327670000|2022-04-07 10:34:30|1039|1038|1039|1038|1039|1038|1039|1038|3
1649327680000|2022-04-07 10:34:40|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|0
1649327700000|2022-04-07 10:35:00|1039.1|1037.6|1039|1037.5|1039.1|1037.6|1039|1037.5|1
1649327710000|2022-04-07 10:35:10|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|0
1649327720000|2022-04-07 10:35:20|1039|1037.5|1038.7|1037.7|1039|1037.7|1038.7|1037.5|1
1649327760000|2022-04-07 10:36:00|1038.5|1037.9|1038.5|1037.5|1038.5|1037.9|1038.5|1037.5|1
1649327790000|2022-04-07 10:36:30|1038.3|1037.7|1038|1037.4|1038.3|1037.7|1038|1037.2|2
1649327800000|2022-04-07 10:36:40|1037.7|1037.1|1037.5|1036.9|1037.7|1037.1|1037.5|1036.9|0
1649327880000|2022-04-07 10:38:00|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|4
1649327890000|2022-04-07 10:38:10|||||||||1
1649327900000|2022-04-07 10:38:20|1037.1|1036.5|1038.4|1037.4|1038.5|1037.4|1037.1|1036.5|8
1649327910000|2022-04-07 10:38:30|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|1038.5|1037.5|0
1649327920000|2022-04-07 10:38:40|1038.4|1037.8|1038.7|1037.7|1038.7|1037.8|1038.4|1037.6|0
1649327930000|2022-04-07 10:38:50|1038.5|1037.9|1038.4|1037.8|1038.5|1037.9|1038.4|1037.8|0
1649327940000|2022-04-07 10:39:00|1038.5|1037.5|1038.4|1036.9|1038.6|1037.5|1038.4|1036.9|1
1649327950000|2022-04-07 10:39:10|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1
1649328000000|2022-04-07 10:40:00|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|2
1649328010000|2022-04-07 10:40:10|1037.1|1036.5|1038|1037|1038.3|1037|1037.1|1036.5|4
1649328020000|2022-04-07 10:40:20|1037.8|1037.2|1038.5|1037|1038.5|1037.3|1037.8|1037|2
1649328120000|2022-04-07 10:42:00|||||||||1
1649328130000|2022-04-07 10:42:10|1038.1|1037.1|1037.9|1037.3|1038.1|1037.3|1037.9|1037|1
1649328140000|2022-04-07 10:42:20|1038.5|1037.5|1038.8|1037.8|1039.2|1037.8|1038.3|1037.5|2
1649328150000|2022-04-07 10:42:30|||||||||1
1649328160000|2022-04-07 10:42:40|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1039.1|1037.6|1
1649328200000|2022-04-07 10:43:20|1038.4|1036.9|1039.2|1038.2|1039.2|1038.2|1037.9|1036.9|3
1649328210000|2022-04-07 10:43:30|1039.1|1038.5|1039.6|1038.6|1039.6|1038.6|1039.1|1038.3|2
1649328220000|2022-04-07 10:43:40|1039.7|1038.7|1039.4|1037.9|1040.1|1039.2|1039|1037.9|2
1649328240000|2022-04-07 10:44:00|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|1039.6|1038.1|0
1649328250000|2022-04-07 10:44:10|1039.4|1037.9|1039|1038|1039.4|1038.1|1039|1037.9|1
1649328260000|2022-04-07 10:44:20|1038.7|1037.2|1039|1037.5|1039|1037.7|1038.7|1037.2|2
1649328300000|2022-04-07 10:45:00|1038.5||1038.5||1038.5||1038.5||1
1649328360000|2022-04-07 10:46:00|1038.2|1037.2|1038.5|1037|1038.5|1037.2|1038|1037|2
1649328370000|2022-04-07 10:46:10|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|1038.6|1037.1|0
1649328420000|2022-04-07 10:47:00|1038.7|1037.2|1038.5|1037.5|1038.9|1037.6|1038.5|1037.2|1
1649328430000|2022-04-07 10:47:10|1037.9|1037.3|1038.6|1037.1|1038.6|1037.3|1037.9|1037|0
1649328480000|2022-04-07 10:48:00|1038.5|1037|1038.5|1037|1038.5|1037|1038.5|1037|1
1649328530000|2022-04-07 10:48:50|||||||||1
1649328540000|2022-04-07 10:49:00|1038.2|1037.2|1038|1037|1038.2|1037.2|1038|1037|1
1649328600000|2022-04-07 10:50:00|1037.8|1037.2|1037.7|1037.1|1037.8|1037.2|1037.7|1037.1|1
1649328660000|2022-04-07 10:51:00|1038|1037.4|1037.9|1037.3|1038.1|1037.4|1037.9|1037|2
1649328670000|2022-04-07 10:51:10|1038|1037|1038|1037|1038|1037|1038|1037|0
1649328720000|2022-04-07 10:52:00|||||||||1
1649328730000|2022-04-07 10:52:10|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|1038.3|1036.8|0
1649328750000|2022-04-07 10:52:30|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|0
1649328770000|2022-04-07 10:52:50|1038|1037|1038.6|1037.1|1038.6|1037.1|1038|1037|2
1649328840000|2022-04-07 10:54:00|1038.1|1037.3|1037.9|1037.3|1038.1|1037.3|1037.9|1037.3|2
1649328870000|2022-04-07 10:54:30|1037.6|1037|1037.6|1037|1037.8|1037.2|1037.6|1037|3
1649328890000|2022-04-07 10:54:50|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|0
1649328900000|2022-04-07 10:55:00|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037.3|1036.7|2
1649328920000|2022-04-07 10:55:20|||||||||1
1649328930000|2022-04-07 10:55:30|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|1037.5|1036.9|0
1649328940000|2022-04-07 10:55:40|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|0
1649328960000|2022-04-07 10:56:00|1037.5|1036.9|1037.4|1036.8|1037.5|1036.9|1037.4|1036.8|0
1649328990000|2022-04-07 10:56:30|1037.5|1036.5|1037.5|1036.5|1038.1|1036.8|1037.2|1036.5|4
1649329070000|2022-04-07 10:57:50|1038.1|1037.1|1038.1|1037.1|1038.2|1037.2|1038.1|1037.1|4
1649329080000|2022-04-07 10:58:00|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|0
1649329100000|2022-04-07 10:58:20|1038.5|1037|1038.5|1037.5|1038.5|1037.5|1038.5|1037|1
1649329130000|2022-04-07 10:58:50|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|0
1649329140000|2022-04-07 10:59:00|1038.6|1037.1|1038.5|1037|1038.6|1037.1|1038.5|1037|1
1649329150000|2022-04-07 10:59:10|1038.1|1037.5|1038.5|1037|1038.5|1037.5|1038.1|1037|1
1649329160000|2022-04-07 10:59:20|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1
1649329170000|2022-04-07 10:59:30|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1038.1|1037.1|3
1649329200000|2022-04-07 11:00:00|1038|1037.4|1038.3|1037.3|1038.3|1037.4|1037.9|1037.3|1
1649329210000|2022-04-07 11:00:10|1038.4|1037.4|1038.5|1037.5|1038.5|1037.5|1038.4|1037.4|0
1649329240000|2022-04-07 11:00:40|1038.3|1037.7|1038.4|1037.8|1038.4|1037.8|1038.3|1037.7|0
1649329250000|2022-04-07 11:00:50|1038.3|1037.7|1038.2|1037.2|1038.3|1037.7|1038|1037.2|1
1649329260000|2022-04-07 11:01:00|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|1038.1|1037.1|0
1649329300000|2022-04-07 11:01:40|1037.8|1037.2|1037.7|1037.1|1037.8|1037.2|1037.7|1037.1|0
1649329310000|2022-04-07 11:01:50|||||||||1
1649329320000|2022-04-07 11:02:00|1037.5|1036.5|1037.6|1036.6|1037.6|1036.6|1037.5|1036.5|1
1649329330000|2022-04-07 11:02:10|1037.4|1036.8|1037.6|1036.1|1037.6|1036.8|1036.8|1036.1|2
1649329340000|2022-04-07 11:02:20|1037.4|1036.4|1037.1|1036.1|1037.4|1036.4|1037.1|1036.1|0
1649329360000|2022-04-07 11:02:40|1037.4|1035.9|1037.6|1036.1|1037.6|1036.1|1037.4|1035.9|0
1649329390000|2022-04-07 11:03:10|1037.4|1036.4|1037.4|1036.8|1037.4|1036.8|1037.2|1036.4|0
1649329410000|2022-04-07 11:03:30|1038|1036.5|1037.9|1036.9|1038|1036.9|1037.9|1036.5|1
1649329420000|2022-04-07 11:03:40|1038|1037|1038|1037|1038|1037|1038|1037|0
1649329440000|2022-04-07 11:04:00|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|0
1649329460000|2022-04-07 11:04:20|1038|1037|1037.9|1036.9|1038|1037|1037.9|1036.9|0
1649329480000|2022-04-07 11:04:40|1038|1037|1037.9|1037.3|1038.1|1037.3|1037.8|1037|0
1649329490000|2022-04-07 11:04:50|1037.8|1037.2|1037.7|1036.7|1038|1037.2|1037.7|1036.5|1
1649329550000|2022-04-07 11:05:50|1038|1036.5|1038.1|1036.6|1038.1|1036.6|1038|1036.5|0
1649329560000|2022-04-07 11:06:00|1038|1036.5|1038|1036.5|1038|1036.5|1038|1036.5|0
1649329590000|2022-04-07 11:06:30|1038.1|1036.6|1037.9|1037.3|1038.1|1037.3|1037.8|1036.6|0
1649329610000|2022-04-07 11:06:50|1038.1|1037.1|1038|1037|1038.1|1037.1|1037.9|1036.9|0
1649329650000|2022-04-07 11:07:30||1036.5||1036.5||1036.5||1036.5|0
1649329670000|2022-04-07 11:07:50|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1037.8|1036.3|1
1649329680000|2022-04-07 11:08:00|1037.6|1036.1|1036.2|1035.2|1037.7|1036.2|1036|1035.2|7
1649329690000|2022-04-07 11:08:10|1036.4|1034.9|1036.1|1035.1|1036.4|1035.1|1036|1034.9|6
1649329700000|2022-04-07 11:08:20|1035.8|1035.2|1035.3|1034.3|1035.8|1035.2|1035.3|1034.1|1
1649329710000|2022-04-07 11:08:30|1035.2|1034.2|1033.7|1032.2|1035.2|1034.2|1033.7|1032.2|11
1649329720000|2022-04-07 11:08:40|1033.6|1032.1|1033.8|1032.8|1034.1|1033.1|1033.6|1032.1|4
1649329730000|2022-04-07 11:08:50|1033.9|1032.4|1033.8|1032.8|1034|1032.8|1033.8|1032.4|0
1649329770000|2022-04-07 11:09:30|1034|1032.5|1032.9|1032.3|1034|1032.5|1032.9|1032.3|6
1649329780000|2022-04-07 11:09:40|1033.1|1032.1|1034.1|1033.1|1034.8|1033.5|1033.1|1032.1|6
1649329790000|2022-04-07 11:09:50|1034.4|1032.9|1034.7|1033.7|1035.1|1034.5|1034.3|1032.9|13
1649329800000|2022-04-07 11:10:00|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|3
1649329810000|2022-04-07 11:10:10|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|1034.6|1033.1|0
1649329820000|2022-04-07 11:10:20|1035.1|1033.6|1035.3|1034.3|1035.7|1034.3|1035.1|1033.6|3
1649329830000|2022-04-07 11:10:30|1035.2|1034.6|1035.7|1034.2|1035.7|1034.7|1035.2|1034.1|1
1649329840000|2022-04-07 11:10:40|1035.6|1034.1|1035.6|1034.1|1035.7|1034.2|1035.6|1034.1|0
1649329850000|2022-04-07 11:10:50|1034.9|1034.3|1034.7|1033.7|1034.9|1034.3|1034.7|1033.7|13
1649329860000|2022-04-07 11:11:00|1034.5|1033.9|1035.3|1033.8|1035.6|1034.5|1034.2|1033.5|3
1649329870000|2022-04-07 11:11:10|1035.4|1033.9|1035.9|1034.4|1036.1|1034.6|1035.4|1033.9|3
1649329940000|2022-04-07 11:12:20|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649329950000|2022-04-07 11:12:30|1035.5|1034.5|1035.2|1033.7|1035.5|1034.5|1034.7|1033.7|7
1649329980000|2022-04-07 11:13:00|1035.5|1034|1035.9|1034.4|1035.9|1034.4|1035.5|1034|0
1649329990000|2022-04-07 11:13:10|1037.3|1036.3|1037.5|1036.5|1037.8|1036.5|1037.3|1036.3|29
1649330000000|2022-04-07 11:13:20|||||||||2
1649330010000|2022-04-07 11:13:30|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|0
1649330020000|2022-04-07 11:13:40|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|3
1649330030000|2022-04-07 11:13:50|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|0
1649330060000|2022-04-07 11:14:20|1037.4|1035.9|1037.2|1036.2|1037.4|1036.2|1037.2|1035.9|0
1649330070000|2022-04-07 11:14:30|1037.3|1036.3|1037.2|1036.6|1037.3|1036.6|1037.2|1036.3|0
1649330080000|2022-04-07 11:14:40|1037.3|1036.7|1038.3|1036.8|1038.3|1037|1037.3|1036.7|2
1649330100000|2022-04-07 11:15:00|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1038.2|1037.2|1
1649330110000|2022-04-07 11:15:10|1038|1037.4|1037.8|1037.2|1038|1037.4|1037.8|1037.2|1
1649330120000|2022-04-07 11:15:20|1038.6|1037.6|1038.6|1037.6|1038.9|1037.9|1038.5|1037.5|3
1649330130000|2022-04-07 11:15:30|1038.7|1037.7|1039|1037.5|1039.2|1038|1038.6|1037.5|1
1649330140000|2022-04-07 11:15:40|1039.1|1037.6|1038.7|1037.7|1039.1|1037.7|1038.7|1037.6|1
1649330150000|2022-04-07 11:15:50|1038.6|1038|1037.6|1036.1|1038.6|1038|1037.3|1036.1|4
1649330160000|2022-04-07 11:16:00|1037.5|1036|1038|1036.5|1038|1036.5|1037.5|1036|1
1649330170000|2022-04-07 11:16:10|1038.3|1036.8|1038.5|1037|1038.5|1037|1038.3|1036.8|0
1649330180000|2022-04-07 11:16:20|1038.6|1037.1|1038|1037|1038.6|1037.1|1038|1037|0
1649330190000|2022-04-07 11:16:30|1037.9|1036.9|1038.9|1037.4|1039.1|1037.8|1037.9|1036.9|12
1649330200000|2022-04-07 11:16:40|1038.8|1038.2|1039.4|1038.8|1039.5|1038.8|1038.8|1038.2|1
1649330210000|2022-04-07 11:16:50|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|1039.5|1038.9|1
1649330220000|2022-04-07 11:17:00|1039.6|1039|1040.3|1039.7|1040.3|1039.7|1039.6|1039|3
1649330230000|2022-04-07 11:17:10|1040.2|1039.6|1040.2|1038.7|1040.4|1039.6|1040.2|1038.7|1
1649330240000|2022-04-07 11:17:20|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|1040.3|1038.8|0
1649330250000|2022-04-07 11:17:30|1040.1|1039.1|1040.2|1039.6|1040.2|1039.6|1040|1039.1|0
1649330260000|2022-04-07 11:17:40|1040.1|1039.5|1040.3|1039.7|1040.3|1039.7|1040.1|1039.5|4
1649330290000|2022-04-07 11:18:10|1040.4|1039.8|1040.6|1040|1040.6|1040|1040.4|1039.8|5
1649330310000|2022-04-07 11:18:30|1040.3|1039.7|1040.1|1039.1|1040.3|1039.7|1040.1|1039.1|3
1649330320000|2022-04-07 11:18:40|1039.8|1039.2|1039.5|1038.9|1040|1039.2|1039.5|1038.6|0
1649330330000|2022-04-07 11:18:50|1040.1|1039.1|1040.2|1039.6|1040.3|1039.6|1040.1|1039.1|2
1649330340000|2022-04-07 11:19:00|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|0
1649330350000|2022-04-07 11:19:10|1040.2|1039.6|1040.3|1039.3|1040.4|1039.6|1040.2|1039.3|1
1649330380000|2022-04-07 11:19:40|1040|1039|1040|1039.4|1040|1039.4|1040|1039|1
1649330400000|2022-04-07 11:20:00|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|1040.1|1039.1|0
1649330410000|2022-04-07 11:20:10|1040.5|1039|1040.5|1039.5|1040.8|1039.9|1040.5|1039|11
1649330420000|2022-04-07 11:20:20|1040.4|1039.8|1040.8|1039.3|1040.8|1039.8|1040.4|1039.3|7
1649330430000|2022-04-07 11:20:30|1040.5|1039.5|1041.7|1041.1|1041.9|1041.1|1040.5|1039.5|8
1649330440000|2022-04-07 11:20:40|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1
1649330450000|2022-04-07 11:20:50|1041.7|1040.2|1041.3|1040.3|1041.7|1040.3|1041.3|1040.2|0
1649330460000|2022-04-07 11:21:00|1041.4|1039.9|1041.2|1040.2|1041.4|1040.2|1041.2|1039.9|0
1649330470000|2022-04-07 11:21:10|1041.5|1040|1042|1041.4|1042|1041.4|1041.4|1039.9|11
1649330480000|2022-04-07 11:21:20|1042.1|1041.1|1041.8|1040.3|1042.2|1041.1|1041.8|1040.3|3
1649330490000|2022-04-07 11:21:30|1041.3||1041.3||1041.3||1041.3||0
1649330510000|2022-04-07 11:21:50|1041.5|1040|1041|1040|1041.5|1040.4|1041|1040|0
1649330530000|2022-04-07 11:22:10|1040.7|1040.4|1040.9|1039.9|1040.9|1040.4|1040.7|1039.9|1
1649330560000|2022-04-07 11:22:40|1040.8|1039.8|1040.5|1039.5|1040.8|1039.8|1040.5|1039.5|0
1649330570000|2022-04-07 11:22:50|||||||||1
1649330620000|2022-04-07 11:23:40|1040.3|1039.7|1041.6|1040.6|1041.6|1040.9|1040.3|1039.7|6
1649330640000|2022-04-07 11:24:00|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1
1649330650000|2022-04-07 11:24:10|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|1041.4|1040.4|2
1649330660000|2022-04-07 11:24:20|1041||1041||1041||1041||0
1649330670000|2022-04-07 11:24:30|1041.2|1040.2|1041.8|1040.3|1041.8|1040.3|1041.2|1040.2|0
1649330680000|2022-04-07 11:24:40|1041.7|1040.2|1042.1|1040.6|1042.3|1041.3|1041.3|1040.2|4
1649330690000|2022-04-07 11:24:50|1042.4|1040.9|1043.8|1042.8|1043.8|1042.8|1041.9|1040.8|15
1649330700000|2022-04-07 11:25:00|1044.1|1043.2|1044.2|1043.2|1044.7|1043.4|1044.1|1043.1|3
1649330720000|2022-04-07 11:25:20|1044|1043.4|1044.7|1043.7|1044.8|1043.8|1043.9|1043.3|5
1649330730000|2022-04-07 11:25:30|1044.8|1043.8|1044.5|1043.9|1045|1044|1044.4|1043.6|7
1649330740000|2022-04-07 11:25:40|1044.4|1043.8|1044.6|1043.1|1044.6|1043.8|1044.4|1043.1|1
1649330750000|2022-04-07 11:25:50|1044.5|1043|1044.2|1043.2|1045|1043.5|1044.1|1042.8|19
1649330770000|2022-04-07 11:26:10|1044.7|1043.7|1044.7|1043.7|1045.1|1044|1044.7|1043.6|4
1649330780000|2022-04-07 11:26:20|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|1044.5|1043.9|0
1649330790000|2022-04-07 11:26:30|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|1044.3|1043.3|1
1649330800000|2022-04-07 11:26:40|1044.1|1043.5|1043.7|1043.1|1044.1|1043.5|1043.7|1043.1|1
1649330830000|2022-04-07 11:27:10|1043.6|1043|1043.8|1042.3|1043.8|1043|1043.6|1042.3|2
1649330840000|2022-04-07 11:27:20|1043.3||1043.3||1043.3||1043.3||0
1649330850000|2022-04-07 11:27:30|||||||||1
1649330880000|2022-04-07 11:28:00|1043.8|1042.2|1043.7|1042.2|1043.8|1042.2|1043.7|1042.2|0
1649330890000|2022-04-07 11:28:10|1043.8|1042.3|1043.7|1042.2|1043.8|1042.3|1043.7|1042.2|0
1649330920000|2022-04-07 11:28:40|1042.2|1040.7|1042.5|1041|1042.5|1041|1042.2|1040.7|5
1649330940000|2022-04-07 11:29:00|1042.6|1041.1|1042.5|1041.5|1042.6|1041.5|1042.5|1041.1|0
1649330950000|2022-04-07 11:29:10|1042.7|1041.2|1042.5|1041|1042.7|1041.2|1042.5|1041|0
1649330960000|2022-04-07 11:29:20|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|1042.4|1040.9|0
1649330970000|2022-04-07 11:29:30|1042.5|1041|1042.5|1041|1042.5|1041.2|1042.2|1041|2
1649330980000|2022-04-07 11:29:40|||||||||1
1649330990000|2022-04-07 11:29:50|1042.2|1041.2|1042.5|1041|1042.5|1041.2|1042.2|1041|2
1649331000000|2022-04-07 11:30:00|1042.6|1041.1|1042.5|1041.5|1042.6|1041.5|1042.5|1041.1|2
1649331010000|2022-04-07 11:30:10|1042.6|1041.1|1042.6|1041.1|1042.6|1041.1|1042.6|1041.1|0
1649331020000|2022-04-07 11:30:20|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1041|0
1649331040000|2022-04-07 11:30:40|1042.6|1041.1|1042.6|1041.1|1042.6|1041.1|1042.6|1041.1|0
1649331060000|2022-04-07 11:31:00|1042.5|1041.5|1042.5|1041|1042.6|1041.6|1042.5|1041|1
1649331070000|2022-04-07 11:31:10|1042.3|1040.8|1041.5|1040|1042.3|1040.8|1041.4|1039.9|4
1649331110000|2022-04-07 11:31:50|1041.3|1040.3|1041.5|1040.5|1041.5|1040.5|1041.3|1040.3|0
1649331120000|2022-04-07 11:32:00|1041.6|1040.6|1041.1|1040.1|1041.6|1040.6|1040.9|1039.9|6
1649331130000|2022-04-07 11:32:10|1040.5|1039.9|1041.3|1039.8|1041.3|1039.9|1040.5|1039.8|0
1649331140000|2022-04-07 11:32:20|1041.8|1040.3|1041.7|1040.2|1041.8|1040.3|1041.7|1040.2|2
1649331150000|2022-04-07 11:32:30|1041.6|1040.1|1041|1040.4|1041.6|1040.4|1041|1040.1|0
1649331160000|2022-04-07 11:32:40|1041.6|1040.1|1041.7|1040.2|1041.8|1040.3|1041.6|1040.1|0
1649331170000|2022-04-07 11:32:50|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.7|1040.2|0
1649331180000|2022-04-07 11:33:00|1041.7|1040.2|1041.4|1040.4|1041.7|1040.4|1041.4|1040.2|1
1649331190000|2022-04-07 11:33:10|1041.1|1040.1|1041|1039.5|1041.1|1040.1|1040.6|1039.5|0
1649331200000|2022-04-07 11:33:20|1040.8|1039.8|1040.5|1039.5|1041|1039.8|1040.5|1039.5|0
1649331220000|2022-04-07 11:33:40|1041||1041||1041||1041||0
1649331240000|2022-04-07 11:34:00|1040.6|1039.6|1040.8|1039.8|1041|1039.8|1040.6|1039.5|0
1649331250000|2022-04-07 11:34:10|1041|1039.5|1040.8|1039.8|1041|1039.8|1040.8|1039.5|3
1649331260000|2022-04-07 11:34:20|1041|1039.5|1040.6|1039.6|1041|1039.6|1040.6|1039.5|0
1649331270000|2022-04-07 11:34:30|1040.5|1039.5|1040.3|1039.7|1040.5|1039.7|1040.3|1039.5|0
1649331290000|2022-04-07 11:34:50|1040.4|1039.8|1040.6|1039.6|1040.6|1039.8|1040.4|1039.6|1
1649331300000|2022-04-07 11:35:00|1040.9|1039.4|1040.2|1039.6|1040.9|1039.7|1040.2|1039.4|1
1649331310000|2022-04-07 11:35:10|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|1040.3|1039.7|0
1649331320000|2022-04-07 11:35:20|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|0
1649331330000|2022-04-07 11:35:30|1040.1|1039.5|1040.3|1039.3|1040.3|1039.5|1040.1|1039.3|0
1649331340000|2022-04-07 11:35:40|1040.4|1039.4|1040.8|1039.3|1040.8|1039.4|1040.4|1039.3|0
1649331360000|2022-04-07 11:36:00|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|0
1649331400000|2022-04-07 11:36:40|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|1040.3|1039.3|0
1649331410000|2022-04-07 11:36:50|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|0
1649331420000|2022-04-07 11:37:00|1040.3|1039.3|1040.8|1039.3|1040.8|1039.3|1040.3|1039.3|1
1649331460000|2022-04-07 11:37:40|1040.7|1039.2|1040.3|1039.3|1040.7|1039.4|1040.3|1039.2|0
1649331480000|2022-04-07 11:38:00|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|1040.1|1039.5|0
1649331490000|2022-04-07 11:38:10|1040.3|1039.3|1040.3|1039.3|1040.4|1039.4|1040.3|1039.3|2
1649331500000|2022-04-07 11:38:20|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|0
1649331520000|2022-04-07 11:38:40|1040.1|1039.5|1040.9|1039.9|1040.9|1039.9|1040.1|1039.5|0
1649331540000|2022-04-07 11:39:00|1040.8|1039.8|1040.6|1040|1040.8|1040|1040.6|1039.8|0
1649331550000|2022-04-07 11:39:10|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|1040.5|1039.9|0
1649331570000|2022-04-07 11:39:30|1040.6|1039.6|1039.9|1038.9|1040.6|1039.6|1039.8|1038.9|4
1649331580000|2022-04-07 11:39:40|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|1039.7|1039.1|0
1649331600000|2022-04-07 11:40:00|1039.8|1039.2|1040.1|1039.5|1040.1|1039.5|1039.8|1039.2|2
1649331610000|2022-04-07 11:40:10|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|0
1649331620000|2022-04-07 11:40:20|1040.3|1039.7|1040.8|1039.8|1040.8|1039.8|1040.3|1039.6|1
1649331630000|2022-04-07 11:40:30|1040.5|1040.2|1040.5|1039.5|1040.5|1040.2|1040.5|1039.5|1
1649331720000|2022-04-07 11:42:00|1040.4|1039.8|1041.3|1039.8|1041.3|1040.3|1040.4|1039.8|8
1649331730000|2022-04-07 11:42:10|1040.8|1039.6|1041.1|1039.6|1041.1|1039.8|1040.8|1039.6|2
1649331740000|2022-04-07 11:42:20|1041|1040|1040.7|1040.1|1041|1040.1|1040.7|1040|1
1649331750000|2022-04-07 11:42:30|1041.2|1040.6|1041|1040|1041.5|1040.6|1040.7|1039.9|5
1649331760000|2022-04-07 11:42:40|1040.8|1040.2|1040.7|1040.1|1040.8|1040.2|1040.7|1040.1|1
1649331800000|2022-04-07 11:43:20|1040.9|1039.9|1041.2|1039.7|1041.3|1039.9|1040.9|1039.7|1
1649331830000|2022-04-07 11:43:50|||||||||1
1649331840000|2022-04-07 11:44:00|||||||||1
1649331860000|2022-04-07 11:44:20|1041|1040|1041|1040|1041|1040|1041|1040|1
1649331870000|2022-04-07 11:44:30|||||||||1
1649331890000|2022-04-07 11:44:50|1041.3|1039.8|1040.9|1039.9|1041.3|1039.9|1040.9|1039.7|1
1649331900000|2022-04-07 11:45:00|1040.6|1040|1040.5|1039.5|1040.9|1040|1040.5|1039.4|2
1649331910000|2022-04-07 11:45:10|1040.8|1039.3|1040.8|1039.3|1040.8|1039.5|1040.5|1039.3|1
1649331920000|2022-04-07 11:45:20|1040.2|1039.6|1040.5|1039.5|1040.8|1039.6|1040.2|1039.3|3
1649331930000|2022-04-07 11:45:30|||||||||1
1649331940000|2022-04-07 11:45:40|1040.7|1039.2|1040.7|1039.2|1040.7|1039.2|1040.7|1039.2|1
1649331950000|2022-04-07 11:45:50|1040.2|1039.6|1040.3|1039.3|1040.5|1039.6|1040.2|1039|1
1649331960000|2022-04-07 11:46:00|1040.4|1039.4|1040.4|1038.9|1040.6|1039.4|1040|1038.9|2
1649331970000|2022-04-07 11:46:10|1039.9|1039.3|1040.4|1038.9|1040.4|1039.3|1039.9|1038.9|1
1649331980000|2022-04-07 11:46:20|||||||||1
1649331990000|2022-04-07 11:46:30|1039.9|1039.3|1040.3|1039.3|1040.3|1039.3|1039.9|1039.3|1
1649332000000|2022-04-07 11:46:40|1040.5|1039.5|1040.4|1039.4|1040.8|1039.5|1040.4|1039.2|2
1649332010000|2022-04-07 11:46:50|||||||||2
1649332020000|2022-04-07 11:47:00|1040.6|1039.1|1039.9|1038.9|1040.6|1039.1|1039.9|1038.9|3
1649332030000|2022-04-07 11:47:10|1039.8|1038.8|1040.2|1038.7|1040.2|1038.8|1039.6|1038.4|2
1649332040000|2022-04-07 11:47:20|1039.7|1039.1|1040.3|1038.8|1040.3|1039.1|1039.7|1038.8|1
1649332050000|2022-04-07 11:47:30|||||||||1
1649332060000|2022-04-07 11:47:40|1039.9|1038.9|1039.3|1038.7|1040|1038.9|1039.3|1038.4|2
1649332070000|2022-04-07 11:47:50|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|0
1649332080000|2022-04-07 11:48:00|1039.9||1039.9||1039.9||1039.9||1
1649332110000|2022-04-07 11:48:30|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1040.4|1038.9|1
1649332140000|2022-04-07 11:49:00|1040.8|1039.3|1040.8|1039.3|1040.8|1039.4|1040.4|1039.3|2
1649332150000|2022-04-07 11:49:10|1040.9|1039.4|1040.3|1039.3|1040.9|1039.6|1040.3|1039.3|0
1649332190000|2022-04-07 11:49:50|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|1040.4|1039.4|0
1649332200000|2022-04-07 11:50:00|1040.7|1039.2|1040.4|1039.4|1040.8|1039.5|1040.4|1039.2|0
1649332220000|2022-04-07 11:50:20|1040.2|1039.2|1039.7|1039.1|1040.2|1039.2|1039.7|1039.1|0
1649332250000|2022-04-07 11:50:50|1038.9|1037.9|1038.8|1037.8|1038.9|1037.9|1038.8|1037.8|6
1649332260000|2022-04-07 11:51:00|1038.7|1037.7|1038.6|1037.6|1038.7|1037.7|1038.5|1037.5|0
1649332270000|2022-04-07 11:51:10|1038.9|1037.4|1039.1|1037.6|1039.1|1037.6|1038.9|1037.4|1
1649332380000|2022-04-07 11:53:00|1039.3|1037.8|1039.2|1037.7|1039.3|1037.8|1039.2|1037.7|1
1649332390000|2022-04-07 11:53:10|1039.1|1037.6|1039.1|1037.6|1039.2|1037.7|1039.1|1037.6|1
1649332400000|2022-04-07 11:53:20|1038.7|1037.7|1038.6|1037.6|1038.7|1037.7|1038.6|1037.6|0
1649332410000|2022-04-07 11:53:30|||||||||3
1649332430000|2022-04-07 11:53:50|1038.5|1037.5|1038.6|1037.6|1038.6|1037.6|1038.5|1037.5|0
1649332440000|2022-04-07 11:54:00|||||||||3
1649332450000|2022-04-07 11:54:10|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|1038.5|1037.9|4
1649332460000|2022-04-07 11:54:20|1038.6|1037.6|1038|1037|1038.6|1037.6|1038|1037|2
1649332470000|2022-04-07 11:54:30|1037.8|1036.8|1038.1|1037.1|1038.1|1037.1|1037.8|1036.8|3
1649332480000|2022-04-07 11:54:40|1037.9|1037.3|1038.1|1037.1|1038.3|1037.3|1037.9|1037.1|2
1649332490000|2022-04-07 11:54:50|1037.9|1036.9|1038.2|1036.7|1038.2|1036.9|1037.9|1036.5|1
1649332500000|2022-04-07 11:55:00|1038.1|1036.6|1038.5|1037|1038.5|1037|1038.1|1036.6|0
1649332510000|2022-04-07 11:55:10|1037.9|1036.9|1038.1|1037.1|1038.1|1037.1|1037.6|1036.8|11
1649332540000|2022-04-07 11:55:40|1038.3|1036.8|1038.1|1036.6|1038.3|1036.8|1038.1|1036.6|0
1649332550000|2022-04-07 11:55:50|1038.2|1036.7|1038.3|1036.8|1038.3|1037|1038|1036.7|0
1649332560000|2022-04-07 11:56:00|1038.2|1036.7|1038.1|1037.1|1038.3|1037.1|1038|1036.7|0
1649332570000|2022-04-07 11:56:10|1038.3|1036.8|1037.8|1036.8|1038.3|1036.9|1037.8|1036.8|0
1649332590000|2022-04-07 11:56:30|1038|1037|1038.3|1036.8|1038.3|1037|1038|1036.7|8
1649332600000|2022-04-07 11:56:40|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|1038.4|1036.9|0
1649332620000|2022-04-07 11:57:00|1038.3|1036.8|1038.6|1037.1|1038.6|1037.1|1038.3|1036.8|0
1649332640000|2022-04-07 11:57:20|1038.3|1037.3|1037.8|1036.3|1038.3|1037.3|1037.8|1036.3|6
1649332650000|2022-04-07 11:57:30|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|0
1649332660000|2022-04-07 11:57:40|1038.3|1036.8|1038.1|1036.6|1038.6|1037.1|1038.1|1036.6|1
1649332670000|2022-04-07 11:57:50|1038.2|1036.7|1038.3|1036.8|1038.4|1037.8|1038.2|1036.7|1
1649332680000|2022-04-07 11:58:00|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|1038.1|1036.6|0
1649332690000|2022-04-07 11:58:10|1038|1037|1038|1037|1038|1037|1038|1037|0
1649332700000|2022-04-07 11:58:20|1038.1|1037.1|1038.3|1037.7|1038.5|1037.7|1038.1|1037|4
1649332710000|2022-04-07 11:58:30|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|1038.4|1037.8|5
1649332720000|2022-04-07 11:58:40||1037.4||1037.4||1037.4||1037.4|5
1649332730000|2022-04-07 11:58:50|1038.3|1037.3|1037.1|1036.1|1038.3|1037.3|1036.9|1036.1|3
1649332740000|2022-04-07 11:59:00|1036.9|1035.4|1036.2|1035.2|1036.9|1035.6|1036.2|1035.2|0
1649332760000|2022-04-07 11:59:20|1036|1034.7|1036.3|1034.8|1036.3|1035.1|1036|1034.7|1
1649332770000|2022-04-07 11:59:30|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1
1649332780000|2022-04-07 11:59:40|1036|1035|1036.1|1035.1|1036.1|1035.1|1036|1035|1
1649332790000|2022-04-07 11:59:50|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|1036.2|1034.7|0
1649332800000|2022-04-07 12:00:00|1035.9|1034.9|1035.5|1034.5|1035.9|1034.9|1035.5|1034.2|5
1649332810000|2022-04-07 12:00:10|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|0
1649332860000|2022-04-07 12:01:00|1035.8|1034.3|1035.9|1034.4|1035.9|1034.6|1035.3|1034.3|3
1649332870000|2022-04-07 12:01:10|1035.6|1035|1035.8|1034.3|1035.8|1035|1035.6|1034.3|1
1649332880000|2022-04-07 12:01:20|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.8|1034.3|1
1649332890000|2022-04-07 12:01:30|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|63
1649332900000|2022-04-07 12:01:40|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|1035.7|1034.2|0
1649332920000|2022-04-07 12:02:00|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1
1649332930000|2022-04-07 12:02:10|1035.7|1034.2|1035.8|1034.3|1035.8|1034.3|1035.7|1034.2|1
1649332940000|2022-04-07 12:02:20|1036.1|1034.6|1035.8|1034.3|1036.1|1034.6|1035.8|1034.3|1
1649332950000|2022-04-07 12:02:30|1035.9|1034.4|1035.7|1034.2|1035.9|1034.9|1035.7|1034.2|0
1649332970000|2022-04-07 12:02:50|1035.8|1034.3|1035.6|1034.6|1035.8|1034.6|1035.6|1034.3|0
1649332980000|2022-04-07 12:03:00|1035.8|1034.3|1035.6|1034.1|1035.9|1034.4|1035.6|1034.1|10
1649332990000|2022-04-07 12:03:10|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1649333040000|2022-04-07 12:04:00|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|1035.6|1034.6|2
1649333110000|2022-04-07 12:05:10|1034.9|1034.3|1035.8|1034.3|1035.8|1034.3|1034.9|1034.3|2
1649333120000|2022-04-07 12:05:20|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.8|1034.3|17
1649333140000|2022-04-07 12:05:40|1035.6|1034.6|1036.1|1034.6|1036.1|1034.6|1035.6|1034.4|0
1649333150000|2022-04-07 12:05:50|||||||||7
1649333160000|2022-04-07 12:06:00|1037.3|1035.8|1037.1|1035.6|1037.3|1036.4|1037|1035.6|12
1649333170000|2022-04-07 12:06:10|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|0
1649333180000|2022-04-07 12:06:20|1036.3|1035.7|1036.3|1034.8|1036.3|1035.7|1036|1034.8|1
1649333190000|2022-04-07 12:06:30|1036|1035|1036|1035|1036|1035|1036|1035|0
1649333210000|2022-04-07 12:06:50|1036.3|1034.8|1036|1035|1036.3|1035.1|1036|1034.8|0
1649333220000|2022-04-07 12:07:00|1036.2|1034.7|1037.3|1035.8|1037.4|1036.2|1036.2|1034.7|2
1649333230000|2022-04-07 12:07:10|1037.1|1036.1|1037.1|1036.1|1037.3|1036.4|1037|1035.8|4
1649333240000|2022-04-07 12:07:20|1037.5|1036|1036.8|1035.3|1037.5|1036|1036.8|1035.3|1
1649333270000|2022-04-07 12:07:50|1036.5|1035.5|1036.4|1035.8|1037|1035.8|1036.4|1035.5|0
1649333280000|2022-04-07 12:08:00|1036.5|1035.9|1037.1|1035.6|1037.3|1036.7|1036.5|1035.6|6
1649333300000|2022-04-07 12:08:20|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|0
1649333310000|2022-04-07 12:08:30|1037.4|1035.9|1037.2|1036.2|1037.5|1036.2|1037.2|1035.9|8
1649333320000|2022-04-07 12:08:40|1037.4|1036.6|1037.2|1036.2|1037.7|1036.6|1037.2|1036.2|0
1649333330000|2022-04-07 12:08:50|1037.1|1036.1|1037.5|1036|1037.5|1036.4|1037.1|1036|1
1649333350000|2022-04-07 12:09:10|1037.7|1036.2|1037.4|1035.9|1037.8|1036.5|1037.2|1035.9|0
1649333370000|2022-04-07 12:09:30|1037.3|1035.8|1036.6|1035.1|1037.3|1036.2|1036.6|1035.1|1
1649333400000|2022-04-07 12:10:00|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|1036.5|1035.5|0
1649333410000|2022-04-07 12:10:10|1036.3|1035.7|1037.3|1035.8|1037.5|1036|1036.3|1035.7|5
1649333420000|2022-04-07 12:10:20|1036.9|1036.3|1037.3|1035.8|1037.5|1036.3|1036.9|1035.8|2
1649333430000|2022-04-07 12:10:30|1037.1|1035.6|1037.3|1035.8|1037.3|1035.8|1037.1|1035.6|0
1649333450000|2022-04-07 12:10:50|1037|1035.5|1037|1036|1037|1036|1036.7|1035.5|0
1649333460000|2022-04-07 12:11:00|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|0
1649333470000|2022-04-07 12:11:10|1036.9|1036.3|1037.3|1035.8|1037.5|1036.5|1036.9|1035.8|3
1649333530000|2022-04-07 12:12:10|1037.2|1035.7|1037.1|1035.6|1037.2|1035.7|1037.1|1035.6|0
1649333540000|2022-04-07 12:12:20|1036.8|1035.8|1036.6|1035.1|1036.8|1035.8|1036.6|1035.1|0
1649333560000|2022-04-07 12:12:40|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|1036.3|1034.8|1
1649333570000|2022-04-07 12:12:50|1036|1035|1036.1|1034.6|1036.2|1035|1036|1034.6|0
1649333580000|2022-04-07 12:13:00|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1649333590000|2022-04-07 12:13:10|1036|1035|1036|1034.5|1036.2|1035|1035.8|1034.5|0
1649333600000|2022-04-07 12:13:20|1035.9|1034.9|1036|1035.4|1036.3|1035.5|1035.8|1034.5|0
1649333610000|2022-04-07 12:13:30|1036.1|1035.5|1036|1035|1036.3|1035.6|1035.9|1034.6|3
1649333620000|2022-04-07 12:13:40|1035.9|1034.9|1036|1034.5|1036|1034.9|1035.9|1034.5|0
1649333660000|2022-04-07 12:14:20|1035.9|1034.4|1035.7|1034.2|1035.9|1034.6|1035.6|1034.1|0
1649333670000|2022-04-07 12:14:30|1035.5|1034|1035.5|1034|1035.5|1034|1035.5|1034|0
1649333680000|2022-04-07 12:14:40|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|1035.6|1034.1|0
1649333700000|2022-04-07 12:15:00|1035.5|1034|1035.4|1033.9|1035.5|1034|1035.3|1033.8|1
1649333730000|2022-04-07 12:15:30|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|1035.3|1033.8|0
1649333740000|2022-04-07 12:15:40|1034.6|1034|1035.3|1033.8|1035.3|1034|1034.5|1033.8|2
1649333760000|2022-04-07 12:16:00|1035.2|1033.7|1034.8|1033.8|1035.2|1033.9|1034.8|1033.7|0
1649333770000|2022-04-07 12:16:10|1034.6|1034|1034.8|1033.8|1034.8|1034|1034.6|1033.8|0
1649333780000|2022-04-07 12:16:20|1034.6|1034|1035.5|1034.5|1035.5|1034.5|1034.6|1033.8|2
1649333790000|2022-04-07 12:16:30|1035.3|1034.7|1035.8|1034.8|1035.8|1035|1035.3|1034.7|1
1649333800000|2022-04-07 12:16:40|1036|1035|1036|1035|1036|1035|1036|1035|2
1649333810000|2022-04-07 12:16:50|1036.1|1034.6|1036|1034.5|1036.1|1034.6|1036|1034.5|0
1649333830000|2022-04-07 12:17:10|1034.7|1034.1|1035.3|1033.8|1035.3|1034.1|1034.7|1033.8|4
1649333840000|2022-04-07 12:17:20|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|1035.4|1033.9|0
1649333880000|2022-04-07 12:18:00|1035.2|1034.2|1036|1034.5|1036.2|1034.7|1035.2|1034.2|3
1649333890000|2022-04-07 12:18:10|||||||||1
1649333900000|2022-04-07 12:18:20|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|1035.9|1034.4|0
1649333910000|2022-04-07 12:18:30|1035.2|1034.6|1035.1|1033.6|1035.4|1034.6|1034.9|1033.6|16
1649333920000|2022-04-07 12:18:40|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|0
1649333930000|2022-04-07 12:18:50|1034.3|1032.6|1034.3|1033.3|1034.3|1033.3|1033.4|1032.5|15
1649333940000|2022-04-07 12:19:00|1034.4|1033.4|1034.1|1032.6|1034.4|1033.4|1033.7|1032.6|12
1649333950000|2022-04-07 12:19:10|1033.6|1033|1034|1032.5|1034.5|1033|1032.9|1032.3|44
1649333960000|2022-04-07 12:19:20|||||||||2
1649334000000|2022-04-07 12:20:00|1034.4|1032.9|1034.4|1033.4|1034.4|1033.4|1034.4|1032.9|2
1649334010000|2022-04-07 12:20:10|1034.3|1033.7|1034.6|1034|1034.6|1034|1034.3|1033.6|1
1649334020000|2022-04-07 12:20:20|||||||||1
1649334060000|2022-04-07 12:21:00|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|1
1649334100000|2022-04-07 12:21:40|||||||||1
1649334110000|2022-04-07 12:21:50|||||||||1
1649334120000|2022-04-07 12:22:00|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|3
1649334150000|2022-04-07 12:22:30|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|5
1649334160000|2022-04-07 12:22:40|1034.4|1033.8|1033.6|1033|1034.4|1033.8|1033.6|1032.6|3
1649334170000|2022-04-07 12:22:50|1033.8|1032.8|1034.1|1033.1|1034.1|1033.1|1033.8|1032.8|1
1649334190000|2022-04-07 12:23:10|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.7|1033.1|15
1649334200000|2022-04-07 12:23:20|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|1033.5|1032.9|19
1649334210000|2022-04-07 12:23:30|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1
1649334240000|2022-04-07 12:24:00|1033.7|1032.7|1034.6|1033.1|1034.6|1033.2|1033.7|1032.7|13
1649334250000|2022-04-07 12:24:10|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|1034.9|1033.4|0
1649334270000|2022-04-07 12:24:30|||||||||1
1649334290000|2022-04-07 12:24:50|1034.5|1033.9|1034.8|1033.3|1034.8|1033.9|1034.5|1033.3|1
1649334300000|2022-04-07 12:25:00|1034.7|1033.2|1034.4|1032.9|1034.7|1033.4|1034.1|1032.8|0
1649334310000|2022-04-07 12:25:10|1034.3|1032.8|1034.3|1033.7|1034.4|1033.7|1034.3|1032.8|23
1649334340000|2022-04-07 12:25:40|1034.5|1033.9|1034.6|1033.6|1034.7|1034.1|1034.5|1033.6|1
1649334350000|2022-04-07 12:25:50|1034.7|1033.7|1035.3|1033.8|1035.4|1033.9|1034.7|1033.7|0
1649334360000|2022-04-07 12:26:00|1035.4|1033.9|1035.2|1033.7|1035.4|1033.9|1035.2|1033.7|0
1649334370000|2022-04-07 12:26:10|1035.4|1033.9|1035|1033.5|1035.4|1033.9|1035|1033.5|0
1649334380000|2022-04-07 12:26:20|1034.8|1033.8|1035.1|1033.6|1035.1|1033.8|1034.8|1033.6|0
1649334390000|2022-04-07 12:26:30|1035|1033.5|1035.9|1034.4|1035.9|1034.6|1034.8|1033.5|2
1649334400000|2022-04-07 12:26:40|1036|1034.5|1035.6|1035|1036|1035|1035.6|1034.5|0
1649334410000|2022-04-07 12:26:50|1035.7|1035.1|1035.6|1035|1035.8|1035.2|1035.6|1035|0
1649334420000|2022-04-07 12:27:00|1035.8|1034.8|1035.8|1034.8|1035.8|1034.8|1035.8|1034.8|0
1649334430000|2022-04-07 12:27:10|1035.7|1035.1|1036.3|1035.3|1036.3|1035.3|1035.6|1035|37
1649334440000|2022-04-07 12:27:20|1036.2|1035.2|1036.6|1035.1|1036.6|1035.2|1036.2|1035|2
1649334450000|2022-04-07 12:27:30|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|0
1649334470000|2022-04-07 12:27:50|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|0
1649334480000|2022-04-07 12:28:00|1036.8|1035.3|1037.9|1036.9|1037.9|1036.9|1036.6|1035.3|1
1649334490000|2022-04-07 12:28:10|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|1
1649334500000|2022-04-07 12:28:20|1037.4|1035.9|1037.4|1035.9|1037.5|1036|1037.4|1035.9|0
1649334530000|2022-04-07 12:28:50|1037.3|1035.8|1036.9|1035.9|1037.3|1035.9|1036.4|1035.4|10
1649334540000|2022-04-07 12:29:00|1036.8|1035.8|1036.7|1035.2|1037.2|1036.2|1036.7|1035.2|3
1649334550000|2022-04-07 12:29:10|1036.6|1035.1|1036.6|1035.1|1036.6|1035.7|1036.3|1035.1|9
1649334560000|2022-04-07 12:29:20|1036.7|1035.2|1036.8|1035.3|1036.8|1035.3|1036.7|1035.2|1
1649334570000|2022-04-07 12:29:30|1036.7|1035.2|1036.9|1035.4|1036.9|1035.4|1036.7|1035.2|1
1649334580000|2022-04-07 12:29:40|1036.8|1035.3|1036.9|1035.4|1036.9|1035.4|1036.8|1035.3|0
1649334600000|2022-04-07 12:30:00|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|1036.8|1035.3|0
1649334610000|2022-04-07 12:30:10|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.8|1035.3|51
1649334620000|2022-04-07 12:30:20|1037|1035.5|1037.6|1036.1|1037.6|1036.1|1037|1035.5|3
1649334640000|2022-04-07 12:30:40|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|0
1649334650000|2022-04-07 12:30:50|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1
1649334660000|2022-04-07 12:31:00|1037.2|1035.7|1037.4|1035.9|1037.4|1035.9|1037.2|1035.7|1
1649334680000|2022-04-07 12:31:20|1037.3|1035.8|1037.1|1035.6|1037.3|1035.8|1037.1|1035.6|0
1649334690000|2022-04-07 12:31:30|1037.2|1035.7|1037.1|1035.6|1037.2|1035.7|1037.1|1035.6|0
1649334700000|2022-04-07 12:31:40|1036.9|1035.4|1037.1|1035.6|1037.1|1035.6|1036.9|1035.4|0
1649334710000|2022-04-07 12:31:50|1037.2|1035.7|1037.1|1035.6|1037.2|1035.7|1037.1|1035.6|0
1649334720000|2022-04-07 12:32:00|1037.2|1035.7|1037.3|1035.8|1037.3|1035.8|1037.2|1035.7|0
1649334730000|2022-04-07 12:32:10|1037|1036|1037|1035.5|1037|1036|1037|1035.5|0
1649334780000|2022-04-07 12:33:00|1036.8|1035.3|1036.7|1035.2|1036.8|1035.3|1036.2|1034.9|4
1649334790000|2022-04-07 12:33:10|1036.8|1035.3|1037.4|1035.9|1037.4|1036.2|1036.5|1035.3|5
1649334810000|2022-04-07 12:33:30|1037.5|1036|1037.7|1036.2|1037.7|1036.2|1037.5|1036|0
1649334940000|2022-04-07 12:35:40|||||||||10
1649334960000|2022-04-07 12:36:00|1037.5|1036|1037.5|1036|1037.5|1036|1037.5|1036|1
1649334980000|2022-04-07 12:36:20|1037.4|1035.9|1037.2|1035.7|1037.4|1035.9|1037.2|1035.7|0
1649334990000|2022-04-07 12:36:30|1037|1035.5|1037.3|1035.8|1037.3|1035.9|1036.9|1035.5|0
1649335030000|2022-04-07 12:37:10|1036.7|1035.2|1036.6|1035.1|1036.7|1035.2|1036.6|1035.1|3
1649335040000|2022-04-07 12:37:20|1036.3|1034.8|1035.6|1034.6|1036.3|1034.8|1035.6|1034.6|5
1649335050000|2022-04-07 12:37:30|1035.8|1034.8|1035.9|1034.9|1035.9|1034.9|1035.8|1034.8|1
1649335060000|2022-04-07 12:37:40|1036.3|1034.8|1036.3|1035.3|1036.3|1035.3|1036.3|1034.8|0
1649335070000|2022-04-07 12:37:50|1036.4|1035.4|1037.4|1035.9|1037.4|1036|1036.4|1035.4|2
1649335080000|2022-04-07 12:38:00|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|1037.1|1035.6|2
1649335090000|2022-04-07 12:38:10|1037|1035.5|1036.8|1035.3|1037|1035.5|1036.8|1035.3|0
1649335100000|2022-04-07 12:38:20|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649335110000|2022-04-07 12:38:30|||||||||1
1649335120000|2022-04-07 12:38:40|1037.1|1035.6|1037.3|1035.8|1037.3|1035.8|1037.1|1035.6|0
1649335140000|2022-04-07 12:39:00|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|1037.2|1035.7|0
1649335160000|2022-04-07 12:39:20|1037|1035.5|1037|1035.5|1037|1035.5|1037|1035.5|0
1649335190000|2022-04-07 12:39:50|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|0
1649335200000|2022-04-07 12:40:00|||||||||3
1649335210000|2022-04-07 12:40:10|1037.2|1036.2|1037.3|1035.8|1037.3|1036.3|1037.2|1035.8|4
1649335280000|2022-04-07 12:41:20|||||||||21
1649335290000|2022-04-07 12:41:30|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|1037.4|1035.9|2
1649335300000|2022-04-07 12:41:40|1037.3|1036.3|1037.3|1036.3|1037.3|1036.3|1037.3|1036.3|0
1649335310000|2022-04-07 12:41:50|1037.4|1035.9|1036.9|1035.9|1037.4|1035.9|1036.9|1035.8|3
1649335320000|2022-04-07 12:42:00|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|3
1649335330000|2022-04-07 12:42:10|1037.4|1035.9|1037.2|1035.7|1037.4|1036|1037|1035.7|4
1649335360000|2022-04-07 12:42:40|1036.8|1036.2|1036.9|1035.4|1037.4|1036.2|1036.8|1035.4|2
1649335380000|2022-04-07 12:43:00|1037|1035.5|1036.5|1035.5|1037|1035.5|1036.5|1035.4|0
1649335390000|2022-04-07 12:43:10|1036.4|1035.8|1036.8|1035.3|1037.1|1036|1036.4|1035.3|2
1649335400000|2022-04-07 12:43:20|1036.4|1035.8|1036.8|1035.3|1036.8|1035.8|1036.4|1035.3|0
1649335420000|2022-04-07 12:43:40|1036.7|1035.2|1036.3|1035.3|1036.7|1035.3|1036.3|1035.2|0
1649335440000|2022-04-07 12:44:00|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|1036.7|1035.2|0
1649335450000|2022-04-07 12:44:10|1036.6|1035.1|1037.5|1036|1037.5|1036|1036.3|1035.1|6
1649335480000|2022-04-07 12:44:40|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|1037.3|1035.8|2
1649335490000|2022-04-07 12:44:50|1037.2|1035.7|1037.4|1035.9|1037.4|1035.9|1036.9|1035.6|2
1649338200000|2022-04-07 13:30:00|1037.8|1036.3|1034|1033.4|1037.9|1036.4|1034|1033.1|110
1649338210000|2022-04-07 13:30:10|1034.1|1033.5|1031.8|1031.2|1034.2|1033.5|1031.8|1031.2|37
1649338220000|2022-04-07 13:30:20|1032.7|1031.7|1033.1|1032.5|1033.2|1032.5|1032.3|1031.6|12
1649338230000|2022-04-07 13:30:30|1033.4|1032.8|1035.6|1035|1035.7|1035|1033.4|1032.8|38
1649338240000|2022-04-07 13:30:40|1035.7|1034.7|1035.1|1034.5|1036.8|1035.8|1035.1|1034.4|48
1649338250000|2022-04-07 13:30:50|1035.4|1034.4|1036.6|1035.6|1036.9|1035.9|1035.4|1034.4|9
1649338260000|2022-04-07 13:31:00|1036.7|1035.7|1037|1036|1037.1|1036.2|1036.4|1035.7|7
1649338270000|2022-04-07 13:31:10|1036.8|1036.2|1036.8|1035.8|1038|1037.4|1036.6|1035.8|9
1649338280000|2022-04-07 13:31:20|1037|1036|1036.9|1035.9|1037|1036.4|1036|1035.4|5
1649338290000|2022-04-07 13:31:30|1036.8|1036.2|1037.1|1036.1|1037.9|1036.7|1036.8|1036|6
1649338300000|2022-04-07 13:31:40|1036.8|1035.8|1036.3|1035.7|1037.4|1036.6|1036.3|1035.7|15
1649338310000|2022-04-07 13:31:50|1036.6|1035.6|1036.3|1035.7|1036.6|1035.8|1035.2|1034.6|27
1649338320000|2022-04-07 13:32:00|1036.5|1035.5|1038.8|1038.2|1038.8|1038.2|1036.1|1035.5|8
1649338330000|2022-04-07 13:32:10|1039.1|1038.1|1041.1|1040.1|1041.7|1041|1039.1|1038.1|37
1649338340000|2022-04-07 13:32:20|1041.2|1040.2|1040.7|1039.7|1041.2|1040.2|1039.3|1038.7|61
1649338350000|2022-04-07 13:32:30|1040.5|1039.9|1040.9|1039.9|1041.4|1040.8|1040.5|1039.7|151
1649338360000|2022-04-07 13:32:40|1040.6|1040|1041.2|1040.6|1041.2|1040.6|1040|1039.4|19
1649338370000|2022-04-07 13:32:50|1041.3|1040.7|1041.7|1040.7|1042.4|1041.8|1041.3|1040.5|17
1649338380000|2022-04-07 13:33:00|1041.6|1040.6|1040.5|1039.9|1041.6|1040.7|1040.5|1039.6|119
1649338390000|2022-04-07 13:33:10|1040.8|1039.8|1040.8|1040.2|1041.4|1040.8|1040.8|1039.8|15
1649338400000|2022-04-07 13:33:20|1040.9|1040.3|1041.4|1040.8|1041.4|1040.8|1040.9|1040.2|5
1649338410000|2022-04-07 13:33:30|1041.5|1040.5|1041|1040|1041.5|1040.6|1040.9|1040|8
1649338420000|2022-04-07 13:33:40|1040.9|1040.3|1041.4|1040.8|1041.4|1040.8|1040.9|1040|4
1649338430000|2022-04-07 13:33:50|1041.5|1040.5|1041.5|1040.5|1041.5|1040.7|1040.6|1040|112
1649338440000|2022-04-07 13:34:00|1041.3|1040.7|1042|1041|1042|1041.2|1041.3|1040.4|20
1649338450000|2022-04-07 13:34:10|1041.8|1041.2|1041.4|1040.8|1042|1041.4|1041.4|1040.6|4
1649338460000|2022-04-07 13:34:20|1041.3|1040.7|1041|1040.4|1041.5|1040.7|1040.9|1040.2|9
1649338470000|2022-04-07 13:34:30|1040.9|1040.3|1040.8|1040.2|1040.9|1040.3|1040.8|1040.2|2
1649338480000|2022-04-07 13:34:40|1040.7|1040.1|1038.6|1038|1040.7|1040.1|1038.6|1037.7|18
1649338490000|2022-04-07 13:34:50|1039|1038.4|1039.1|1038.1|1039.5|1038.8|1039|1038.1|4
1649338500000|2022-04-07 13:35:00|1039|1038|1037|1036|1039|1038.2|1037|1036|29
1649338510000|2022-04-07 13:35:10|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037|1036|11
1649338520000|2022-04-07 13:35:20|1037.8|1037.2|1037.5|1036.9|1038.4|1037.5|1037.5|1036.9|44
1649338530000|2022-04-07 13:35:30|1038.2|1037.2|1038.2|1037.2|1038.2|1037.4|1038|1037.1|2
1649338540000|2022-04-07 13:35:40|1038|1037.4|1038.1|1037.5|1038.1|1037.5|1038|1037.4|1
1649338550000|2022-04-07 13:35:50|1037.5|1036.9|1038.1|1037.5|1038.1|1037.5|1037.5|1036.9|10
1649338560000|2022-04-07 13:36:00|1038|1037.4|1037.7|1037.1|1038.1|1037.4|1037.5|1036.5|13
1649338570000|2022-04-07 13:36:10|||||||||1
1649338580000|2022-04-07 13:36:20|1037.8|1037.2|1038.2|1037.6|1038.4|1037.8|1037.8|1037.2|5
1649338590000|2022-04-07 13:36:30|1038.3|1037.7|1036.7|1036.1|1038.6|1038|1036.7|1036.1|15
1649338600000|2022-04-07 13:36:40|1037.1|1036.5|1037|1036.4|1037.4|1036.6|1037|1036|4
1649338610000|2022-04-07 13:36:50|1037.2|1036.2|1037|1036.4|1037.4|1036.4|1037|1036.2|2
1649338620000|2022-04-07 13:37:00|1037.1|1036.1|1036.1|1035.1|1037.1|1036.1|1035.9|1035.1|14
1649338630000|2022-04-07 13:37:10|1035.6|1035.5|1035.6|1035|1035.9|1035.5|1035.6|1034.7|5
1649338640000|2022-04-07 13:37:20|1036|1035.2|1036.2|1035.6|1036.4|1035.7|1035.8|1035.2|10
1649338650000|2022-04-07 13:37:30|1036.4|1035.8|1036.3|1035.7|1036.4|1035.8|1036.2|1035.6|0
1649338660000|2022-04-07 13:37:40|1036.4|1035.8|1036.9|1035.9|1036.9|1036|1036.2|1035.6|73
1649338670000|2022-04-07 13:37:50|1036.5|1035.3|1035.8|1035.2|1036.5|1035.3|1035.6|1034.9|11
1649338680000|2022-04-07 13:38:00|1035.6|1034.6|1034.5|1033.5|1035.6|1034.7|1034.5|1033.5|68
1649338690000|2022-04-07 13:38:10|1034.3|1033.7|1033.1|1032.5|1034.3|1033.7|1033.1|1032.2|7
1649338700000|2022-04-07 13:38:20|1033|1032.4|1032.8|1032.2|1034.1|1033.3|1032.8|1032.1|17
1649338710000|2022-04-07 13:38:30|1032.9|1032.3|1032.1|1031.1|1032.9|1032.3|1031.9|1031|62
1649338720000|2022-04-07 13:38:40|1031.8|1031.2|1032|1031.4|1032.5|1031.6|1031.5|1030.7|15
1649338730000|2022-04-07 13:38:50|1031.8|1031.2|1032.2|1031.6|1032.8|1032.2|1031.8|1031|27
1649338740000|2022-04-07 13:39:00|1032.3|1031.7|1032.5|1031.9|1032.8|1032.2|1032.3|1031.6|40
1649338750000|2022-04-07 13:39:10|1032.4|1031.4|1032.2|1031.2|1032.4|1031.5|1031.6|1031|22
1649338760000|2022-04-07 13:39:20|1032.3|1031.3|1031.9|1031.3|1032.3|1031.5|1031.9|1031.3|6
1649338770000|2022-04-07 13:39:30|1032.2|1031.6|1032.6|1032|1032.9|1032.3|1032.2|1031.5|14
1649338780000|2022-04-07 13:39:40|1032.7|1032.1|1033.3|1032.3|1033.3|1032.4|1032.7|1032.1|5
1649338790000|2022-04-07 13:39:50|1033.1|1032.5|1034.3|1033.3|1034.8|1033.9|1033.1|1032.5|12
1649338800000|2022-04-07 13:40:00|1034.4|1033.4|1034.1|1033.1|1034.9|1034.1|1034.1|1033.1|11
1649338810000|2022-04-07 13:40:10|1033.9|1033.3|1034.4|1033.8|1034.5|1033.9|1033.9|1033.3|1
1649338820000|2022-04-07 13:40:20|1034.6|1034|1033.9|1032.9|1034.7|1034|1033.6|1032.8|16
1649338830000|2022-04-07 13:40:30|1033.6|1033|1034.3|1033.3|1034.3|1033.6|1033.6|1032.6|12
1649338840000|2022-04-07 13:40:40|1034.1|1033.1|1033.6|1032.6|1034.1|1033.3|1033.2|1032.6|6
1649338850000|2022-04-07 13:40:50|1033.3|1032.7|1033.1|1032.5|1033.3|1032.7|1033|1031.8|7
1649338860000|2022-04-07 13:41:00|1033.2|1032.1|1033.3|1032.3|1033.3|1032.4|1032.7|1031.9|14
1649338870000|2022-04-07 13:41:10|1033.4|1032.4|1033.5|1032.5|1033.5|1032.5|1033.4|1032.4|7
1649338880000|2022-04-07 13:41:20|1033.4|1032.4|1032.8|1031.8|1033.7|1032.7|1032.7|1031.8|3
1649338890000|2022-04-07 13:41:30|1032.6|1032|1031.9|1031.3|1032.7|1032.1|1031.9|1031.3|9
1649338900000|2022-04-07 13:41:40|1032.5|1031.5|1032.2|1031.6|1032.5|1031.8|1031.9|1031.3|22
1649338910000|2022-04-07 13:41:50|1032.1|1031.5|1032.5|1031.9|1032.5|1031.9|1032.1|1031.5|7
1649338920000|2022-04-07 13:42:00|1032.6|1032|1033.7|1032.7|1033.7|1033|1032.6|1031.9|13
1649338930000|2022-04-07 13:42:10|1033.6|1032.6|1033.3|1032.7|1033.7|1032.7|1033.3|1032.6|7
1649338940000|2022-04-07 13:42:20|1033.2|1032.6|1033.7|1032.7|1033.8|1033|1033.2|1032.3|6
1649338950000|2022-04-07 13:42:30|1033.6|1033|1033.7|1032.7|1033.7|1033|1033.6|1032.7|2
1649338960000|2022-04-07 13:42:40|1033.5|1032.9|1032.8|1031.3|1033.6|1032.9|1032.3|1031.3|12
1649338970000|2022-04-07 13:42:50|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1
1649338980000|2022-04-07 13:43:00|1032.1|1031.1|1032.4|1031.8|1032.4|1031.8|1031.9|1031.1|4
1649338990000|2022-04-07 13:43:10|1033.1|1032.5|1033.1|1031.6|1033.2|1032.5|1032.7|1031.6|22
1649339000000|2022-04-07 13:43:20|1032.9|1031.9|1033.9|1033.3|1034.2|1033.4|1032.9|1031.9|27
1649339010000|2022-04-07 13:43:30|1034.1|1033.5|1034.3|1033.3|1034.6|1033.7|1034.1|1033.3|9
1649339020000|2022-04-07 13:43:40|1034.4|1033.4|1034.3|1033.3|1034.4|1033.5|1033.8|1033.2|8
1649339030000|2022-04-07 13:43:50|1034.1|1033.5|1034.2|1033.2|1034.9|1033.9|1033.9|1033.1|7
1649339040000|2022-04-07 13:44:00|1034.3|1033.3|1034.5|1033.5|1034.8|1033.6|1034.1|1033.3|3
1649339050000|2022-04-07 13:44:10|||||||||61
1649339060000|2022-04-07 13:44:20|1034.3|1033.7|1035.8|1035.2|1035.8|1035.2|1034.3|1033.7|12
1649339070000|2022-04-07 13:44:30|1036.8|1035.8|1036.6|1035.6|1036.8|1036|1036.5|1035.2|31
1649339080000|2022-04-07 13:44:40|1036.5|1035.9|1036.5|1035.9|1036.6|1035.9|1036.4|1035.6|5
1649339090000|2022-04-07 13:44:50|1037.3|1036.3|1037.1|1036.1|1037.6|1036.6|1037.1|1036.1|8
1649339100000|2022-04-07 13:45:00|1037.2|1036.2|1036.3|1035.7|1037.2|1036.2|1036.1|1034.8|56
1649339110000|2022-04-07 13:45:10|1036.7|1036.1|1036|1035.4|1036.7|1036.1|1036|1035.2|21
1649339120000|2022-04-07 13:45:20|1036.1|1035.1|1035.6|1034.6|1036.1|1035.1|1035.1|1033.9|3
1649339130000|2022-04-07 13:45:30|1035.5|1034.5|1035.4|1034.4|1035.5|1034.8|1035.3|1034.4|5
1649339140000|2022-04-07 13:45:40|1035.1|1034.5|1035.4|1034.4|1035.5|1034.6|1034.8|1034|9
1649339150000|2022-04-07 13:45:50|1034.8|1033.9|1034.5|1033.9|1034.8|1034|1034.5|1033.8|2
1649339160000|2022-04-07 13:46:00|1034.4|1033.8|1034|1033|1034.4|1033.8|1034|1033|4
1649339170000|2022-04-07 13:46:10|1034.1|1033.1|1034.2|1033.2|1034.2|1033.5|1034|1033.1|8
1649339180000|2022-04-07 13:46:20|1034.3|1033.3|1033.3|1032.7|1034.5|1033.3|1033.3|1032.7|14
1649339190000|2022-04-07 13:46:30|1033.4|1032.8|1033.7|1033.1|1033.9|1033.1|1033.3|1032.7|3
1649339200000|2022-04-07 13:46:40|1033.8|1033.2|1033.2|1032.6|1034|1033.2|1033.2|1032.6|8
1649339210000|2022-04-07 13:46:50|1033.3|1032.7|1033|1032.4|1033.6|1032.7|1033|1032.4|4
1649339220000|2022-04-07 13:47:00|1033.6|1033|1034.3|1033.7|1034.3|1033.7|1033.6|1032.6|5
1649339230000|2022-04-07 13:47:10|1034.5|1033.9|1033.7|1033.1|1034.5|1033.9|1033.6|1033|9
1649339240000|2022-04-07 13:47:20|1034|1033|1034.4|1033.8|1034.5|1033.8|1034|1033|3
1649339250000|2022-04-07 13:47:30|1034.2|1033.6|1035.8|1035.2|1036.4|1035.3|1034.2|1033.6|16
1649339260000|2022-04-07 13:47:40|1036.1|1035.1|1036.3|1035.7|1036.3|1035.7|1035.8|1035.1|27
1649339270000|2022-04-07 13:47:50|1036.4|1035.8|1037.3|1036.3|1038|1036.9|1035.9|1034.8|41
1649339280000|2022-04-07 13:48:00|1037.1|1036.5|1037.7|1036.7|1038.1|1037.1|1037|1036.1|53
1649339290000|2022-04-07 13:48:10|1037.4|1036.4|1037.5|1036.5|1037.5|1036.7|1037.1|1036.2|4
1649339300000|2022-04-07 13:48:20|1037.4|1036.8|1037.7|1036.7|1037.9|1037|1037.4|1036.6|5
1649339310000|2022-04-07 13:48:30|1037.5|1036.9|1037.3|1036.3|1037.8|1036.9|1037.1|1036.2|3
1649339320000|2022-04-07 13:48:40|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|1037.2|1036.2|7
1649339330000|2022-04-07 13:48:50|1037|1036.4|1036.2|1035.2|1037|1036.4|1036|1034.7|11
1649339340000|2022-04-07 13:49:00|||||||||3
1649339350000|2022-04-07 13:49:10|1036|1035.4|1035.5|1034.5|1036|1035.4|1035.5|1034.5|8
1649339360000|2022-04-07 13:49:20|1035.3|1034.7|1037|1036|1037.1|1036.1|1035.3|1034.7|6
1649339370000|2022-04-07 13:49:30|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|4
1649339380000|2022-04-07 13:49:40|1037.7|1036.7|1036.7|1035.7|1037.7|1036.9|1036.4|1035.6|20
1649339390000|2022-04-07 13:49:50|1037.1|1035.6|1037.6|1036.1|1037.6|1036.1|1037|1035.6|7
1649339400000|2022-04-07 13:50:00|1037.5|1036|1037.1|1036.1|1037.7|1036.9|1036.9|1035.9|6
1649339410000|2022-04-07 13:50:10|1037.4|1036.5|1037.6|1036.6|1038|1037.1|1037.4|1036.5|4
1649339420000|2022-04-07 13:50:20|1037.7|1037|1037.6|1037|1038|1037.3|1036.9|1035.9|11
1649339430000|2022-04-07 13:50:30|1037.1|1036.6|1037.7|1037.1|1037.8|1037.1|1036.7|1035.9|50
1649339440000|2022-04-07 13:50:40|1037.9|1037.3|1037.3|1036.3|1037.9|1037.3|1037|1036.3|3
1649339450000|2022-04-07 13:50:50|1037.4|1036.4|1037.3|1036.3|1037.4|1036.4|1037.3|1036.3|2
1649339460000|2022-04-07 13:51:00|1037.1|1036.5|1036|1035.4|1037.1|1036.5|1036|1035.4|4
1649339470000|2022-04-07 13:51:10|1035.9|1035.3|1035.7|1034.7|1035.9|1035.3|1035|1034.4|6
1649339480000|2022-04-07 13:51:20|1035.5|1034.9|1034.8|1034.2|1035.5|1034.9|1034.8|1034.2|3
1649339490000|2022-04-07 13:51:30|1034.7|1034.1|1034.7|1034.1|1035.1|1034.1|1034.7|1034|5
1649339500000|2022-04-07 13:51:40|1035|1034|1036.6|1036|1036.7|1036|1034.7|1034|10
1649339510000|2022-04-07 13:51:50|1036|1035.4|1036|1035|1036.1|1035.4|1035.8|1035|13
1649339520000|2022-04-07 13:52:00|1035.2|1034.6|1035.2|1034.2|1035.4|1034.6|1035|1034.1|11
1649339530000|2022-04-07 13:52:10|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.7|1034.1|3
1649339540000|2022-04-07 13:52:20|1035|1034.4|1036|1035|1036|1035|1035|1034.4|3
1649339550000|2022-04-07 13:52:30|1035.8|1035.2|1036.4|1035.4|1036.4|1035.4|1035.8|1035.2|3
1649339560000|2022-04-07 13:52:40|1036.2|1035.6|1035.7|1035.1|1036.2|1035.6|1035.5|1034.6|4
1649339570000|2022-04-07 13:52:50|1035.6|1035|1035.3|1034.7|1035.6|1035|1035.2|1034.5|5
1649339580000|2022-04-07 13:53:00|1035.5|1034.5|1035.7|1035.1|1035.8|1035.1|1035.4|1034.5|6
1649339590000|2022-04-07 13:53:10|1035.5|1034.5|1035.9|1034.9|1035.9|1035|1035.2|1034.5|11
1649339600000|2022-04-07 13:53:20|1035.7|1035.1|1036.2|1035.2|1036.2|1035.5|1035.7|1035.1|3
1649339610000|2022-04-07 13:53:30|1035.6|1034.6|1035.7|1034.7|1035.7|1034.7|1035.6|1034.6|2
1649339620000|2022-04-07 13:53:40|1035.6|1035|1036.2|1035.6|1036.4|1035.6|1035.6|1035|1
1649339630000|2022-04-07 13:53:50|1036.6|1036|1036.5|1035.9|1036.7|1036|1036.5|1035.7|2
1649339640000|2022-04-07 13:54:00|1036.4|1035.8|1034.7|1034.1|1036.4|1035.8|1034.7|1034|13
1649339650000|2022-04-07 13:54:10|1034.5|1033.7|1034.8|1034.2|1034.8|1034.2|1034.4|1033.7|4
1649339660000|2022-04-07 13:54:20|1035.2|1034.1|1034.6|1033.6|1035.2|1034.1|1034.6|1033.6|5
1649339670000|2022-04-07 13:54:30|1034.8|1034|1035.1|1034.5|1035.1|1034.5|1034.8|1034|4
1649339680000|2022-04-07 13:54:40|||||||||1
1649339690000|2022-04-07 13:54:50|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|0
1649339700000|2022-04-07 13:55:00|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|4
1649339710000|2022-04-07 13:55:10|1035.1|1034.5|1035.2|1034.2|1035.2|1034.5|1034.9|1033.9|2
1649339720000|2022-04-07 13:55:20|1035.4|1034.8|1035.3|1034.7|1035.5|1034.8|1035.3|1034.5|8
1649339730000|2022-04-07 13:55:30|1035.1|1034.5|1035.5|1034.5|1035.5|1034.7|1035.1|1034.4|2
1649339740000|2022-04-07 13:55:40|1035.2|1034.6|1034.7|1034.1|1035.2|1034.6|1034.7|1034.1|2
1649339750000|2022-04-07 13:55:50|1035.5|1034.5|1035.2|1034.6|1035.5|1034.6|1035.2|1034.5|5
1649339760000|2022-04-07 13:56:00|1035.1|1034.5|1034.8|1034.2|1035.1|1034.5|1034.8|1034.1|4
1649339770000|2022-04-07 13:56:10|1035.4|1034.4|1034.9|1034.3|1035.4|1034.5|1034.9|1034.1|9
1649339780000|2022-04-07 13:56:20|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|3
1649339790000|2022-04-07 13:56:30|1035.3|1034.3|1035.4|1034.4|1035.4|1034.4|1035.3|1034.3|2
1649339800000|2022-04-07 13:56:40|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|7
1649339810000|2022-04-07 13:56:50|1035.4|1034.4|1035.8|1035.2|1035.8|1035.2|1035.2|1034.4|5
1649339820000|2022-04-07 13:57:00|1035.7|1035.1|1035.6|1034.6|1035.9|1035.2|1035.3|1034.6|24
1649339830000|2022-04-07 13:57:10|1035.7|1035.1|1035.6|1034.6|1035.7|1035.1|1035.6|1034.6|7
1649339840000|2022-04-07 13:57:20|1035.4|1034.8|1035.8|1035.2|1035.9|1035.3|1035.2|1034.6|8
1649339850000|2022-04-07 13:57:30|1035.7|1035.1|1036.1|1035.5|1036.1|1035.5|1035.7|1035.1|1
1649339860000|2022-04-07 13:57:40|1036|1035.4|1036.1|1035.5|1036.1|1035.5|1036|1035.4|3
1649339870000|2022-04-07 13:57:50|1036.7|1036.1|1037.1|1036.1|1037.1|1036.1|1036.7|1036.1|6
1649339880000|2022-04-07 13:58:00|1037|1036.4|1036.6|1036|1037.6|1036.6|1036.6|1036|8
1649339890000|2022-04-07 13:58:10|1036.5|1035.9|1036.5|1035.9|1036.6|1036|1036.3|1035.7|2
1649339900000|2022-04-07 13:58:20|1037|1036|1037.3|1036.7|1038.3|1037.7|1036.8|1036|17
1649339910000|2022-04-07 13:58:30|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|1037.1|1036.5|2
1649339920000|2022-04-07 13:58:40|1036.9|1036.3|1037.2|1036.2|1037.2|1036.3|1036.6|1035.7|8
1649339930000|2022-04-07 13:58:50|1037.1|1036.1|1037.8|1037.2|1037.9|1037.3|1037.1|1036.1|7
1649339940000|2022-04-07 13:59:00|1037.7|1037.1|1038.8|1038.2|1038.8|1038.2|1037.7|1037.1|9
1649339950000|2022-04-07 13:59:10|1039|1037.8|1038.3|1037.7|1039.1|1038.5|1038.3|1037.7|8
1649339960000|2022-04-07 13:59:20|1037.8|1037.2|1037.9|1037.3|1038.2|1037.4|1037.8|1037.1|9
1649339970000|2022-04-07 13:59:30|1037.8|1037.2|1037.8|1037.2|1038.1|1037.3|1037.7|1036.7|5
1649339980000|2022-04-07 13:59:40|1038.1|1037.1|1038.7|1037.7|1038.7|1038|1038.1|1037.1|1
1649339990000|2022-04-07 13:59:50|1038.6|1038|1039|1038|1039.1|1038.2|1038.6|1038|3
1649340000000|2022-04-07 14:00:00|1038.9|1037.9|1039.6|1038.6|1039.6|1038.7|1038.7|1037.9|9
1649340010000|2022-04-07 14:00:10|1039.3|1038.7|1039.1|1038.5|1039.7|1039.1|1039.1|1038.5|10
1649340020000|2022-04-07 14:00:20|1039|1038.4|1038.9|1037.9|1039|1038.4|1038.7|1037.9|12
1649340030000|2022-04-07 14:00:30|1038.7|1038.1|1038.6|1038|1038.7|1038.1|1038.6|1038|3
1649340040000|2022-04-07 14:00:40|1038.7|1038.1|1038.9|1038.3|1038.9|1038.3|1038.6|1038|18
1649340050000|2022-04-07 14:00:50|1038.6|1038|1038.2|1037.6|1038.7|1038|1038.1|1037.5|81
1649340060000|2022-04-07 14:01:00|1038.3|1037.7|1038.5|1037.9|1038.9|1038.3|1038.3|1037.7|9
1649340070000|2022-04-07 14:01:10|1038.4|1037.8|1037.6|1037|1038.4|1037.8|1037.5|1036.5|10
1649340080000|2022-04-07 14:01:20|1037.5|1036.9|1037.7|1037.1|1037.9|1037.1|1037.3|1036.5|4
1649340090000|2022-04-07 14:01:30|1037.8|1037.2|1037.7|1037.1|1037.9|1037.3|1037.7|1037.1|2
1649340100000|2022-04-07 14:01:40|1037.5|1036.9|1037.3|1036.7|1037.5|1036.9|1037.3|1036.7|2
1649340110000|2022-04-07 14:01:50|1037.5|1036.5|1037.3|1036.7|1037.6|1036.8|1037.1|1036.5|31
1649340120000|2022-04-07 14:02:00|1037.2|1036.6|1037.1|1036.5|1037.3|1036.7|1037.1|1036.5|5
1649340130000|2022-04-07 14:02:10|1036.9|1036.3|1038|1037|1038.2|1037.2|1036.7|1036.1|10
1649340140000|2022-04-07 14:02:20|1037.9|1036.9|1037.6|1036.6|1037.9|1037|1037.5|1036.6|1
1649340150000|2022-04-07 14:02:30|||||||||6
1649340160000|2022-04-07 14:02:40||1037||1037||1037||1037|34
1649340170000|2022-04-07 14:02:50|1037.8|1036.8|1037.8|1037.2|1037.9|1037.2|1037.8|1036.8|0
1649340180000|2022-04-07 14:03:00|1037.9|1037.3|1038.8|1038.2|1038.9|1038.3|1037.9|1037.2|20
1649340190000|2022-04-07 14:03:10|1038.6|1038|1038.3|1037.7|1038.6|1038|1038.3|1037.7|8
1649340200000|2022-04-07 14:03:20|1038.2|1037.6|1038.1|1037.5|1038.4|1037.7|1037.9|1037.3|6
1649340210000|2022-04-07 14:03:30|1037.6|1037|1038.1|1037.5|1038.3|1037.5|1037.6|1037|6
1649340220000|2022-04-07 14:03:40|1038|1037.4|1038.2|1037.6|1038.2|1037.6|1038|1037.4|3
1649340230000|2022-04-07 14:03:50|1038.1|1037.1|1038.6|1038|1038.6|1038|1038.1|1037.1|1
1649340240000|2022-04-07 14:04:00|1038.9|1038.3|1039.1|1038.1|1039.1|1038.3|1038.5|1037.9|7
1649340250000|2022-04-07 14:04:10|1038.8|1038.2|1038.8|1037.8|1038.8|1038.2|1038.8|1037.8|1
1649340260000|2022-04-07 14:04:20|1038.6|1038|1039.1|1038.5|1039.3|1038.5|1038.6|1038|3
1649340270000|2022-04-07 14:04:30|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1
1649340280000|2022-04-07 14:04:40|1039.1|1038.1|1038.9|1038.3|1039.3|1038.3|1038.9|1038.1|2
1649340290000|2022-04-07 14:04:50|1038.8|1037.9|1038.6|1038|1038.8|1038|1038.6|1037.8|2
1649340300000|2022-04-07 14:05:00|1038.7|1038.1|1038.1|1037.1|1038.7|1038.1|1037.9|1037.1|36
1649340310000|2022-04-07 14:05:10|1037.7|1036.7|1037.7|1036.7|1037.7|1036.9|1037.3|1036.4|5
1649340320000|2022-04-07 14:05:20|1037.6|1036.6|1037.6|1037|1037.6|1037|1037.5|1036.6|4
1649340330000|2022-04-07 14:05:30|1037.9|1036.9|1038.6|1038|1038.6|1038|1037.7|1036.9|5
1649340340000|2022-04-07 14:05:40|1038.4|1037.8|1038.5|1037.9|1038.6|1038|1037.7|1037|19
1649340350000|2022-04-07 14:05:50|1038.7|1037.7|1038.3|1037.7|1038.7|1037.9|1038.3|1037.5|8
1649340360000|2022-04-07 14:06:00|1038.5|1037.5|1038.6|1037.6|1038.6|1037.6|1037.8|1037|5
1649340370000|2022-04-07 14:06:10|1038.1|1038|1038.3|1037.3|1038.3|1038|1037.6|1037|1
1649340380000|2022-04-07 14:06:20|1038.1|1037.5|1038.3|1037.3|1038.3|1037.5|1038.1|1037.3|2
1649340390000|2022-04-07 14:06:30|1038.1|1037.5|1038.3|1037.3|1038.4|1037.5|1037.9|1037.1|2
1649340400000|2022-04-07 14:06:40|1038.1|1037.5|1037.2|1036.2|1038.2|1037.5|1037|1036|194
1649340410000|2022-04-07 14:06:50|1037|1036.4|1037|1036.4|1037.2|1036.5|1036.7|1036.1|11
1649340420000|2022-04-07 14:07:00|||||||||3
1649340430000|2022-04-07 14:07:10|1037.1|1036.5|1036.7|1036.1|1037.6|1036.7|1036.7|1036.1|16
1649340440000|2022-04-07 14:07:20|1037|1036.4|1037.3|1036.3|1037.3|1036.4|1037|1036.3|1
1649340450000|2022-04-07 14:07:30|1037.1|1036.5|1037.7|1036.7|1037.7|1036.7|1037.1|1036.4|5
1649340460000|2022-04-07 14:07:40|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.8|1036.8|0
1649340470000|2022-04-07 14:07:50|1037.8|1036.8|1037.7|1036.7|1037.8|1037|1037.6|1036.7|2
1649340480000|2022-04-07 14:08:00|1037.8|1037.1|1037.7|1037.1|1038.2|1037.3|1037.7|1036.8|6
1649340490000|2022-04-07 14:08:10|1037.9|1036.9|1037.9|1036.9|1037.9|1037.1|1037.7|1036.9|2
1649340500000|2022-04-07 14:08:20|1037.8|1036.8|1037.4|1036.4|1037.8|1036.8|1037.2|1036.4|0
1649340510000|2022-04-07 14:08:30|1036.7|1036.1|1035.7|1035.1|1036.7|1036.1|1035.7|1035.1|18
1649340520000|2022-04-07 14:08:40|1035.8|1035.2|1035.7|1035.1|1035.9|1035.3|1035.7|1034.9|13
1649340530000|2022-04-07 14:08:50|||||||||2
1649340540000|2022-04-07 14:09:00|1035.9|1035.3|1036.1|1035.1|1036.6|1035.8|1035.9|1035|9
1649340550000|2022-04-07 14:09:10|1036|1035.4|1036.6|1035.6|1036.6|1035.6|1036|1035.4|4
1649340560000|2022-04-07 14:09:20|1036.7|1035.7|1036.5|1035.5|1037|1036.4|1036.2|1035.5|4
1649340570000|2022-04-07 14:09:30|1036.3|1035.7|1036.2|1035.6|1036.6|1035.8|1035.9|1035.3|7
1649340580000|2022-04-07 14:09:40|1036|1035.4|1036|1035.4|1036.3|1035.6|1036|1035.2|2
1649340590000|2022-04-07 14:09:50|||||||||1
1649340600000|2022-04-07 14:10:00|||||||||2
1649340610000|2022-04-07 14:10:10|1035.2|1034.6|1036|1035.4|1036.1|1035.5|1035.2|1034.6|17
1649340620000|2022-04-07 14:10:20|1036.2|1035.6|1036.4|1035.8|1036.5|1035.8|1035.6|1035|9
1649340630000|2022-04-07 14:10:30|||||||||2
1649340640000|2022-04-07 14:10:40|1036.1|1035.5|1036|1035.4|1036.1|1035.5|1036|1035.4|5
1649340650000|2022-04-07 14:10:50|||||||||8
1649340660000|2022-04-07 14:11:00|1036.4|1035.8|1035.7|1035.1|1036.4|1035.8|1035.7|1035.1|39
1649340670000|2022-04-07 14:11:10|1035.8|1035.2|1036.4|1035.8|1036.5|1035.9|1035.8|1035.2|53
1649340680000|2022-04-07 14:11:20|1036.6|1035.6|1036.7|1036.1|1037|1036.1|1036.4|1035.5|4
1649340690000|2022-04-07 14:11:30|1037|1036|1037.7|1037.1|1037.7|1037.1|1036.8|1036|29
1649340700000|2022-04-07 14:11:40|1038|1037|1038.7|1037.7|1038.7|1037.9|1037.7|1037|5
1649340710000|2022-04-07 14:11:50|1039|1038.1|1039.7|1039.1|1039.8|1039.2|1038.9|1038|4
1649340720000|2022-04-07 14:12:00|1039.6|1039|1039.4|1038.8|1039.6|1039|1039.4|1038.8|3
1649340730000|2022-04-07 14:12:10|1039.5|1038.9|1039.7|1039.1|1040|1039.1|1039.5|1038.8|2
1649340740000|2022-04-07 14:12:20|1039.5|1038.9|1039.7|1039.1|1039.8|1039.1|1039.4|1038.8|3
1649340750000|2022-04-07 14:12:30|1039.5|1038.9|1040.5|1039.5|1041|1040.4|1039.4|1038.8|15
1649340760000|2022-04-07 14:12:40|1040.4|1039.8|1039.9|1039.3|1040.5|1039.8|1039.9|1039.3|7
1649340770000|2022-04-07 14:12:50|1040|1039.4|1040|1039.4|1040.4|1039.8|1040|1039.4|13
1649340780000|2022-04-07 14:13:00|1039.9|1039.3|1040.2|1039.6|1040.2|1039.6|1039.9|1039.3|3
1649340790000|2022-04-07 14:13:10|||||||||3
1649340800000|2022-04-07 14:13:20|1040.3|1039.3|1039.3|1038.7|1040.3|1039.5|1039.3|1038.7|5
1649340810000|2022-04-07 14:13:30|1039.2|1038.6|1038.7|1038.1|1039.5|1038.6|1038.7|1038.1|4
1649340820000|2022-04-07 14:13:40|1039|1038|1039.7|1039.1|1039.8|1039.1|1039|1038|4
1649340830000|2022-04-07 14:13:50|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|1039.4|1038.8|2
1649340840000|2022-04-07 14:14:00||1038.4||1038.4||1038.4||1038.4|3
1649340850000|2022-04-07 14:14:10|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1039.2|1038.2|1
1649340860000|2022-04-07 14:14:20|1038.5|1037.9|1038.4|1037.4|1038.5|1037.9|1037.7|1036.9|3
1649340870000|2022-04-07 14:14:30|1038.2|1037.6|1037.8|1036.8|1038.2|1037.6|1037.6|1036.4|2
1649340880000|2022-04-07 14:14:40|1037.6|1036.6|1037.4|1036.4|1037.6|1036.6|1037.3|1036.3|2
1649340890000|2022-04-07 14:14:50|1037.3|1036.3|1037.3|1036.3|1037.3|1036.5|1036.8|1035.8|7
1649340900000|2022-04-07 14:15:00|1036.9|1035.9|1036.2|1035.6|1036.9|1035.9|1036.2|1035.6|2
1649340910000|2022-04-07 14:15:10|1035.7|1035.1|1035.9|1034.9|1036.1|1035.1|1035.6|1034.9|3
1649340920000|2022-04-07 14:15:20|1035.7|1034.7|1035.2|1034.2|1035.9|1034.9|1035.2|1034.2|15
1649340930000|2022-04-07 14:15:30|1035.3|1034.3|1035.3|1034.3|1035.6|1034.6|1035|1034.3|4
1649340940000|2022-04-07 14:15:40|1035|1034.4|1034.7|1033.7|1035|1034.4|1034|1033.4|27
1649340950000|2022-04-07 14:15:50|1034.9|1033.4|1034.4|1033.4|1034.9|1033.8|1034.3|1033.3|2
1649340960000|2022-04-07 14:16:00|1034.5|1033.5|1034.1|1033.5|1034.5|1033.5|1034|1033.4|12
1649340970000|2022-04-07 14:16:10|1034|1033.4|1033.9|1032.9|1034|1033.4|1033.3|1032.7|3
1649340980000|2022-04-07 14:16:20|1033.7|1033.1|1034.5|1033.9|1035.2|1034|1033.7|1033.1|10
1649340990000|2022-04-07 14:16:30|1035|1034.4|1034.8|1033.8|1035.2|1034.4|1034.6|1033.8|3
1649341000000|2022-04-07 14:16:40|1034.7|1033.7|1034.5|1033.9|1034.7|1033.9|1034.2|1033.6|4
1649341010000|2022-04-07 14:16:50|1034.6|1034|1034.5|1033.9|1034.6|1034|1034.5|1033.9|2
1649341020000|2022-04-07 14:17:00|1034.4|1033.8|1034.6|1033.6|1034.6|1033.8|1034.4|1033.6|15
1649341030000|2022-04-07 14:17:10|1034.3|1033.7|1034.6|1033.6|1034.6|1033.7|1034.3|1033.6|1
1649341040000|2022-04-07 14:17:20|1034.8|1033.8|1034.2|1033.6|1034.8|1034|1034.2|1033.6|2
1649341050000|2022-04-07 14:17:30|1034.8|1033.8|1034.8|1034.2|1034.9|1034.2|1034.7|1033.8|2
1649341060000|2022-04-07 14:17:40|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|4
1649341070000|2022-04-07 14:17:50|1034.6|1034|1034.3|1033.7|1034.6|1034|1034.3|1033.7|4
1649341080000|2022-04-07 14:18:00|1034.2|1033.6|1034.8|1033.8|1034.8|1033.8|1034.2|1033.6|3
1649341090000|2022-04-07 14:18:10|1034.6|1034|1034.3|1033.3|1034.6|1034|1034.3|1033.3|6
1649341100000|2022-04-07 14:18:20|1034.1|1033.5|1034.4|1033.4|1034.5|1033.6|1034.1|1033|4
1649341110000|2022-04-07 14:18:30|1034.2|1033.6|1034.4|1033.4|1034.4|1033.7|1034.1|1033.1|3
1649341120000|2022-04-07 14:18:40|1034.2|1033.6|1034.1|1033.5|1034.2|1033.6|1034.1|1033.5|3
1649341130000|2022-04-07 14:18:50|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|6
1649341140000|2022-04-07 14:19:00|1034.6|1034|1034.1|1033.5|1034.7|1034|1034.1|1033.4|7
1649341150000|2022-04-07 14:19:10|||||||||2
1649341160000|2022-04-07 14:19:20|1034|1033.4|1033.8|1033.2|1034|1033.4|1033.8|1033.2|2
1649341170000|2022-04-07 14:19:30|1034.1|1033.1|1034|1033.4|1034.1|1033.4|1033.8|1033.1|8
1649341180000|2022-04-07 14:19:40|1033.6|1033|1033.6|1033|1033.7|1033.1|1033.6|1033|3
1649341190000|2022-04-07 14:19:50|1033.7|1033.1|1031.7|1030.7|1033.7|1033.1|1031.2|1030.5|34
1649341200000|2022-04-07 14:20:00|1031.4|1030.8|1031.1|1030.5|1031.7|1030.8|1031|1030.4|32
1649341210000|2022-04-07 14:20:10|1031.3|1030.7|1031.3|1030.7|1031.3|1030.7|1031.3|1030.7|8
1649341220000|2022-04-07 14:20:20|1031.7|1031.1|1032.2|1031.2|1032.3|1031.4|1031.5|1030.7|6
1649341230000|2022-04-07 14:20:30|1032.4|1031.4|1031.5|1030.9|1032.4|1031.7|1031.2|1030.6|10
1649341240000|2022-04-07 14:20:40|1031.4|1030.8|1031.6|1031|1031.6|1031|1031.3|1030.7|9
1649341250000|2022-04-07 14:20:50|1031.4|1030.8|1031.7|1030.7|1031.7|1030.8|1031|1030.4|20
1649341260000|2022-04-07 14:21:00|1031.4|1030.8|1031.2|1030.6|1031.4|1030.8|1031.2|1030.6|311
1649341270000|2022-04-07 14:21:10|1031.1|1030.5|1031.4|1030.8|1031.8|1031.2|1031|1030.4|22
1649341280000|2022-04-07 14:21:20|1031.2|1030.6|1031|1030.4|1031.5|1030.7|1030.8|1030.2|10
1649341290000|2022-04-07 14:21:30|1031.2|1030.2|1031.2|1030.6|1031.4|1030.6|1030.8|1030.2|5
1649341300000|2022-04-07 14:21:40|1031.4|1030.8|1029.6|1029|1031.4|1030.8|1029|1028.2|38
1649341310000|2022-04-07 14:21:50|1029.9|1028.9|1029.6|1028.6|1029.9|1029.1|1029.1|1028.2|13
1649341320000|2022-04-07 14:22:00|1030.2|1029.2|1030.6|1030|1030.7|1030|1030.2|1029.2|221
1649341330000|2022-04-07 14:22:10|1030.5|1029.5|1030.3|1029.7|1030.7|1030|1030.1|1029.2|104
1649341340000|2022-04-07 14:22:20|1030.6|1029.6|1030.6|1030|1030.7|1030.1|1030.3|1029.6|6
1649341350000|2022-04-07 14:22:30|1030.7|1030.1|1031.7|1030.7|1031.8|1031.1|1030.7|1030.1|4
1649341360000|2022-04-07 14:22:40|1031.6|1031|1032.2|1031.6|1032.3|1031.6|1031.4|1030.7|29
1649341370000|2022-04-07 14:22:50|1032.1|1031.5|1031.4|1030.4|1032.1|1031.5|1031.3|1030.4|5
1649341380000|2022-04-07 14:23:00|1031|1030.2|1031.3|1030.7|1031.4|1030.7|1030.5|1029.8|7
1649341390000|2022-04-07 14:23:10|1031.4|1030.3|1031.3|1030.3|1031.4|1030.7|1031.1|1030.2|5
1649341400000|2022-04-07 14:23:20|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|15
1649341410000|2022-04-07 14:23:30|||||||||9
1649341420000|2022-04-07 14:23:40|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|2
1649341430000|2022-04-07 14:23:50|1032.1|1031.1|1031.9|1031.3|1032.1|1031.4|1031.9|1031.1|0
1649341440000|2022-04-07 14:24:00|1031.5|1030.9|1031.4|1030.8|1031.5|1030.9|1031.4|1030.8|5
1649341450000|2022-04-07 14:24:10|1031.6|1031|1032.6|1032|1033.1|1032.5|1031.5|1030.9|22
1649341460000|2022-04-07 14:24:20|1032.8|1031.8|1032.5|1031.9|1032.8|1031.9|1032.2|1031.3|4
1649341470000|2022-04-07 14:24:30|1032.7|1031.7|1032.7|1032.1|1032.7|1032.1|1032.2|1031.5|3
1649341480000|2022-04-07 14:24:40|1032.6|1032|1032.6|1031.6|1032.6|1032|1032.6|1031.6|6
1649341490000|2022-04-07 14:24:50|1032.7|1031.7|1032.6|1032|1032.7|1032|1032.4|1031.6|1
1649341500000|2022-04-07 14:25:00|1032.7|1032.1|1032.9|1031.9|1033|1032.4|1032.6|1031.8|4
1649341510000|2022-04-07 14:25:10|1032.8|1031.8|1033.4|1032.4|1033.4|1032.4|1032.8|1031.8|4
1649341520000|2022-04-07 14:25:20|1033.3|1032.7|1033|1032.4|1034|1033|1033|1032.3|13
1649341530000|2022-04-07 14:25:30|||||||||8
1649341540000|2022-04-07 14:25:40|1033.3|1032.7|1033.3|1032.7|1033.6|1033|1033.3|1032.6|8
1649341550000|2022-04-07 14:25:50|1033.2|1032.6|1032.3|1031.7|1033.2|1032.6|1032.3|1031.7|10
1649341560000|2022-04-07 14:26:00|1032.4|1031.8|1033.1|1032.1|1033.1|1032.2|1032.4|1031.8|7
1649341570000|2022-04-07 14:26:10|1032.8|1032.2|1031.9|1031.3|1032.8|1032.2|1031.8|1031.2|4
1649341580000|2022-04-07 14:26:20|1032.2|1031.2|1032.3|1031.7|1032.6|1031.9|1032.1|1031.2|2
1649341590000|2022-04-07 14:26:30|1032.4|1031.4|1032.4|1031.4|1032.4|1031.7|1032.3|1031.4|3
1649341600000|2022-04-07 14:26:40|1032.3|1031.7|1032.4|1031.4|1032.4|1031.7|1032.3|1031.4|2
1649341610000|2022-04-07 14:26:50|1032.3|1031.7|1032.3|1031.7|1032.4|1031.8|1032.1|1031.4|7
1649341620000|2022-04-07 14:27:00|1032.4|1031.4|1031.7|1031.1|1032.4|1031.4|1031.7|1031.1|3
1649341630000|2022-04-07 14:27:10|1032.1|1031.2|1031.8|1031.2|1032.1|1031.2|1031.7|1031.1|3
1649341640000|2022-04-07 14:27:20|1032.1|1031.1|1032.1|1031.5|1032.1|1031.5|1031.9|1031.1|2
1649341650000|2022-04-07 14:27:30|1032|1031.4|1032|1031.4|1032|1031.4|1032|1031.4|3
1649341670000|2022-04-07 14:27:50|1031.9|1031.3|1031.9|1030.4|1032|1031.4|1031.4|1030.4|17
1649341680000|2022-04-07 14:28:00|1031.6|1030.6|1031.4|1030.4|1031.7|1031|1031.1|1030.4|4
1649341690000|2022-04-07 14:28:10|1031.2|1030.6|1031.2|1030.2|1031.2|1030.6|1031|1030.2|5
1649341700000|2022-04-07 14:28:20|||||||||1
1649341710000|2022-04-07 14:28:30|1030.9|1030.3|1031.3|1030.3|1031.3|1030.4|1030.7|1030.1|14
1649341720000|2022-04-07 14:28:40|1031.1|1030.5|1030.2|1029.6|1031.1|1030.5|1030.2|1029.6|8
1649341730000|2022-04-07 14:28:50|1030.1|1029.5|1030|1029.4|1030.1|1029.5|1030|1029.4|3
1649341740000|2022-04-07 14:29:00|1030.2|1029.6|1030.2|1029.6|1030.8|1029.9|1030.2|1029.4|8
1649341750000|2022-04-07 14:29:10|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|2
1649341760000|2022-04-07 14:29:20|1030.7|1029.8|1030.4|1029.8|1030.7|1029.9|1030.4|1029.7|3
1649341770000|2022-04-07 14:29:30|1030.3|1029.7|1030.4|1029.4|1030.4|1029.7|1030.2|1029.4|4
1649341780000|2022-04-07 14:29:40|1030.3|1029.7|1030.7|1030.1|1030.7|1030.1|1030.3|1029.5|2
1649341790000|2022-04-07 14:29:50||1029.7||1030.1||1030.1||1029.7|2
1649341800000|2022-04-07 14:30:00|1030.6|1030|1030.4|1029.8|1030.6|1030|1030.2|1029.4|5
1649341810000|2022-04-07 14:30:10|1030.5|1029.9|1031.2|1030.2|1031.2|1030.3|1030.5|1029.9|6
1649341820000|2022-04-07 14:30:20|1031.1|1030.6|1031.2|1030.2|1031.2|1030.6|1030.9|1030.2|9
1649341830000|2022-04-07 14:30:30|1030.9|1030.3|1031.2|1030.6|1031.5|1030.9|1030.9|1030.2|10
1649341840000|2022-04-07 14:30:40|1031.1|1030.5|1031|1030|1031.5|1030.5|1030.9|1030|10
1649341850000|2022-04-07 14:30:50|1030.8|1030.2|1031.4|1030.4|1031.4|1030.5|1030.8|1030.2|1
1649341860000|2022-04-07 14:31:00|1031.2|1030.6|1031.1|1030.5|1031.4|1030.6|1030.8|1030|3
1649341870000|2022-04-07 14:31:10|1031.2|1030.6|1030.5|1029.5|1031.3|1030.6|1030.5|1029.5|2
1649341880000|2022-04-07 14:31:20|1030.6|1030|1030.6|1030|1030.7|1030|1030.5|1029.7|4
1649341890000|2022-04-07 14:31:30|1030.4|1029.8|1030.1|1029.5|1030.7|1029.8|1030|1029.4|14
1649341900000|2022-04-07 14:31:40|1030.2|1029.6|1030.9|1030.3|1030.9|1030.3|1030.2|1029.5|4
1649341910000|2022-04-07 14:31:50|1030.8|1030.2|1030.8|1029.8|1031.5|1030.6|1030.8|1029.8|5
1649341920000|2022-04-07 14:32:00|1030.7|1030.1|1030.9|1029.9|1031.2|1030.4|1030.7|1029.9|6
1649341930000|2022-04-07 14:32:10|1030.6|1029.6|1030.7|1029.7|1030.9|1029.9|1030.3|1029.4|4
1649341940000|2022-04-07 14:32:20|1030.3|1029.5|1031|1030|1031|1030.2|1030.3|1029.5|5
1649341950000|2022-04-07 14:32:30|1030.9|1029.9|1031|1030|1031|1030.2|1030.8|1029.9|2
1649341960000|2022-04-07 14:32:40|1030.8|1030.2|1030.9|1030.3|1031.5|1030.7|1030.8|1030.2|6
1649341970000|2022-04-07 14:32:50|1030.8|1029.9|1030.7|1029.7|1030.8|1029.9|1030.7|1029.7|0
1649341980000|2022-04-07 14:33:00|1030.6|1030|1031.3|1030.7|1031.3|1030.7|1030.6|1029.9|4
1649341990000|2022-04-07 14:33:10|1030.8|1030.2|1031|1030|1031|1030.2|1030.7|1030|17
1649342000000|2022-04-07 14:33:20|1031.1|1030.1|1031.3|1030.7|1031.5|1030.7|1031.1|1030.1|7
1649342010000|2022-04-07 14:33:30|1031.5|1030.5|1030.7|1029.7|1031.5|1030.6|1030.7|1029.7|3
1649342020000|2022-04-07 14:33:40|1030.5|1029.9|1031.5|1030.9|1031.5|1030.9|1030.5|1029.9|6
1649342030000|2022-04-07 14:33:50|1031.3|1030.7|1031.5|1030.5|1031.5|1030.7|1031.3|1030.5|1
1649342040000|2022-04-07 14:34:00|1031.8|1031.2|1031.8|1031.2|1031.9|1031.3|1031.6|1030.7|23
1649342050000|2022-04-07 14:34:10|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1
1649342060000|2022-04-07 14:34:20|1031.8|1031.2|1033.2|1032.2|1033.2|1032.4|1031.8|1031.2|7
1649342070000|2022-04-07 14:34:30|1033.3|1032.7|1033.7|1033.1|1033.9|1033.1|1033.3|1032.7|9
1649342080000|2022-04-07 14:34:40|1034.2|1033.2|1034|1033.4|1034.2|1033.4|1034|1033.2|4
1649342090000|2022-04-07 14:34:50|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|6
1649342100000|2022-04-07 14:35:00|1035.3|1034.7|1034.4|1033.4|1035.3|1034.7|1034.1|1033.4|8
1649342110000|2022-04-07 14:35:10|1034.2|1033.6|1033.7|1032.7|1034.2|1033.6|1033.7|1032.7|6
1649342120000|2022-04-07 14:35:20|1033.2|1032.6|1033.5|1032.9|1033.5|1032.9|1033|1032.3|2
1649342130000|2022-04-07 14:35:30|1033.4|1032.8|1034|1033|1034|1033.2|1033.4|1032.7|3
1649342140000|2022-04-07 14:35:40|1033.8|1033.2|1034.5|1033.5|1034.8|1034.2|1033.8|1033.2|10
1649342150000|2022-04-07 14:35:50|1034.4|1033.4|1034.7|1034.1|1035.1|1034.3|1034.4|1033.4|7
1649342160000|2022-04-07 14:36:00|1034.6|1034|1034.5|1033.9|1034.8|1034.2|1034.5|1033.7|2
1649342170000|2022-04-07 14:36:10|1035|1034|1035|1034|1035|1034.1|1034.7|1033.9|5
1649342180000|2022-04-07 14:36:20|1034.8|1034.2|1035.4|1034.8|1035.4|1034.8|1034.8|1034.2|19
1649342190000|2022-04-07 14:36:30|1035.3|1034.7|1035.2|1034.2|1035.9|1035.1|1035.1|1034.2|54
1649342200000|2022-04-07 14:36:40|1035.4|1034.4|1034.9|1034.3|1035.4|1034.4|1034.9|1034.2|0
1649342210000|2022-04-07 14:36:50|1035.1|1034.1|1035|1034|1035.1|1034.3|1034.5|1033.9|10
1649342220000|2022-04-07 14:37:00|1034.8|1034.2|1034.4|1033.8|1036|1035.1|1034.2|1033.3|16
1649342230000|2022-04-07 14:37:10|1034.7|1033.7|1034.8|1033.8|1035.2|1034.2|1034.5|1033.7|4
1649342240000|2022-04-07 14:37:20|1034.7|1034.1|1034.7|1034.1|1035.2|1034.5|1034.7|1033.9|16
1649342250000|2022-04-07 14:37:30|1034.8|1033.8|1034.3|1033.3|1034.8|1033.8|1034.3|1033.3|1
1649342260000|2022-04-07 14:37:40|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|3
1649342270000|2022-04-07 14:37:50|1034.7|1033.7|1034.6|1033.6|1034.7|1033.7|1033.8|1033.2|6
1649342280000|2022-04-07 14:38:00|1034.5|1033.9|1033.8|1033.2|1034.5|1033.9|1033.8|1033.1|2
1649342290000|2022-04-07 14:38:10|1033.7|1033.1|1033.9|1033.3|1034.4|1033.5|1033.7|1032.9|12
1649342300000|2022-04-07 14:38:20|1034|1033.4|1034.5|1033.9|1034.5|1033.9|1033.9|1033.3|6
1649342320000|2022-04-07 14:38:40|1034.2|1033.6|1034.3|1033.7|1034.4|1033.7|1034.1|1033.4|5
1649342330000|2022-04-07 14:38:50|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|2
1649342340000|2022-04-07 14:39:00|1034.2|1033.6|1033.8|1033.2|1034.2|1033.6|1033.8|1033.2|2
1649342350000|2022-04-07 14:39:10|||||||||2
1649342360000|2022-04-07 14:39:20|1033.7|1032.7|1033.6|1032.6|1033.8|1032.8|1033.4|1032.6|27
1649342370000|2022-04-07 14:39:30|1033.5|1032.5|1033.5|1032.9|1033.5|1032.9|1033.5|1032.5|3
1649342380000|2022-04-07 14:39:40|1033.1|1032.5|1034|1033|1034|1033.3|1033.1|1032.5|16
1649342390000|2022-04-07 14:39:50|1034.3|1033.3|1034|1033.4|1034.3|1033.7|1033.9|1032.9|0
1649342400000|2022-04-07 14:40:00|1034.2|1033.2|1034|1033.4|1034.4|1033.8|1034|1033.2|5
1649342410000|2022-04-07 14:40:10|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|4
1649342420000|2022-04-07 14:40:20|1034|1033.4|1034.3|1033.7|1034.3|1033.7|1034|1033.4|2
1649342430000|2022-04-07 14:40:30|1034.4|1033.8|1035.7|1034.7|1035.9|1034.8|1034.4|1033.8|9
1649342440000|2022-04-07 14:40:40|1035.8|1034.8|1035.3|1034.7|1035.9|1035.1|1035.3|1034.7|12
1649342450000|2022-04-07 14:40:50|1035.5|1034.5|1035.2|1034.2|1035.5|1034.6|1035.1|1034.2|14
1649342460000|2022-04-07 14:41:00|1035|1034.4|1035.1|1034.5|1035.1|1034.5|1035|1034.4|2
1649342470000|2022-04-07 14:41:10|1035.2|1034.2|1034.7|1034.1|1035.2|1034.2|1034.7|1033.9|2
1649342480000|2022-04-07 14:41:20|1034.6|1034|1034.5|1033.9|1034.6|1034|1034.5|1033.9|40
1649342490000|2022-04-07 14:41:30|1034.1|1033.5|1034.8|1033.8|1034.8|1033.8|1034.1|1033.5|10
1649342500000|2022-04-07 14:41:40|||||||||1
1649342510000|2022-04-07 14:41:50|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|2
1649342520000|2022-04-07 14:42:00|1034.5|1033.9|1034|1033|1034.5|1033.9|1033.5|1032.8|9
1649342530000|2022-04-07 14:42:10|1033.8|1033.2|1033.8|1033.2|1034.1|1033.5|1033.8|1033|73
1649342540000|2022-04-07 14:42:20|1033.9|1033.3|1034.8|1034.2|1034.8|1034.2|1033.9|1033.3|32
1649342550000|2022-04-07 14:42:30|1034.5|1033.9|1034.7|1034.1|1034.8|1034.2|1034.4|1033.7|4
1649342560000|2022-04-07 14:42:40|1034.6|1034|1034.8|1034.2|1034.8|1034.2|1034.5|1033.7|4
1649342570000|2022-04-07 14:42:50|1034.6|1034|1035|1034.4|1035.2|1034.4|1034.3|1033.5|14
1649342580000|2022-04-07 14:43:00|1034.9|1034.3|1034.8|1034.2|1035.1|1034.3|1034.8|1034.1|1
1649342590000|2022-04-07 14:43:10|1035|1034|1034.2|1033.2|1035|1034.2|1034.1|1033.2|4
1649342600000|2022-04-07 14:43:20|1034.3|1033.3|1033.8|1033.2|1034.6|1033.9|1033.7|1032.9|16
1649342610000|2022-04-07 14:43:30|1033.7|1033.1|1033.8|1032.8|1033.9|1033.2|1033.7|1032.8|10
1649342620000|2022-04-07 14:43:40|1033.9|1033.3|1034.3|1033.7|1034.3|1033.7|1033.9|1033.2|6
1649342630000|2022-04-07 14:43:50|1034.5|1033.5|1034.7|1033.7|1034.7|1033.9|1034.5|1033.5|56
1649342640000|2022-04-07 14:44:00|1034.3|1033.6|1034.4|1033.8|1034.4|1033.8|1034.2|1033.6|6
1649342650000|2022-04-07 14:44:10|1034.5|1033.9|1035.5|1034.9|1035.8|1034.9|1034.5|1033.9|11
1649342660000|2022-04-07 14:44:20|1035.4|1034.8|1034.9|1033.9|1035.5|1034.8|1034.7|1033.9|3
1649342670000|2022-04-07 14:44:30|1035.5|1034.5|1035.2|1034.2|1035.5|1034.5|1035.2|1034.2|1
1649342680000|2022-04-07 14:44:40|1034.7|1033.7|1034.2|1033.2|1034.7|1033.9|1034.2|1033.2|1
1649342690000|2022-04-07 14:44:50|1033.5|1032.9|1033.3|1032.7|1033.5|1032.9|1033.2|1032.2|5
1649342700000|2022-04-07 14:45:00|1033.1|1032.3|1032.5|1031.9|1033.4|1032.7|1032.5|1031.9|16
1649342710000|2022-04-07 14:45:10|1032.6|1031.5|1030.5|1029.9|1032.6|1031.7|1030.5|1029.9|8
1649342720000|2022-04-07 14:45:20|1030.4|1029.8|1030.7|1029.7|1030.7|1029.9|1030.2|1029.4|11
1649342730000|2022-04-07 14:45:30|1030.3|1030|1029.6|1029|1031.1|1030.2|1029.3|1028.7|28
1649342740000|2022-04-07 14:45:40|1029.7|1029.1|1029.8|1029.2|1029.8|1029.2|1029.3|1028.7|4
1649342750000|2022-04-07 14:45:50|1029.6|1029|1029.4|1028.4|1029.7|1029|1029.3|1028.3|4
1649342760000|2022-04-07 14:46:00|1029.3|1028.3|1029.3|1028.3|1029.4|1028.7|1029|1028.3|11
1649342770000|2022-04-07 14:46:10|1029.2|1028.2|1029.4|1028.8|1029.7|1029|1029.2|1028.2|7
1649342780000|2022-04-07 14:46:20|1029.7|1028.7|1029.5|1028.9|1029.7|1028.9|1029.5|1028.7|1
1649342790000|2022-04-07 14:46:30|1029.7|1028.7|1029.5|1028.9|1029.8|1029.2|1029.5|1028.7|10
1649342800000|2022-04-07 14:46:40|1029.3|1028.3|1029.1|1028.5|1029.3|1028.5|1029.1|1028.2|6
1649342810000|2022-04-07 14:46:50|1029.5|1028.7|1029.2|1028.6|1029.5|1028.7|1029.2|1028.5|7
1649342820000|2022-04-07 14:47:00|1028.6|1028|1027.2|1026.6|1028.6|1028|1027.2|1026.6|34
1649342830000|2022-04-07 14:47:10|1027.3|1026.7|1027.6|1027|1028.2|1027.4|1027.3|1026.5|5
1649342840000|2022-04-07 14:47:20|1027.7|1026.7|1027.6|1027|1027.8|1027|1027.2|1026.4|12
1649342850000|2022-04-07 14:47:30|1027.3|1026.7|1028.1|1027.1|1028.1|1027.4|1027.1|1026.4|8
1649342860000|2022-04-07 14:47:40|1028.2|1027.2|1027.8|1026.8|1028.3|1027.4|1027.7|1026.7|5
1649342870000|2022-04-07 14:47:50|1028.2|1027.2|1029.8|1029.2|1029.8|1029.2|1028|1027.2|19
1649342880000|2022-04-07 14:48:00|1029.7|1029.1|1029.6|1028.6|1029.7|1029.1|1029.2|1028.2|6
1649342890000|2022-04-07 14:48:10|1029.8|1028.8|1029.4|1028.8|1029.8|1028.9|1029.1|1028.5|9
1649342900000|2022-04-07 14:48:20|1029.7|1028.7|1029.3|1028.7|1029.7|1028.8|1029.3|1028.7|2
1649342910000|2022-04-07 14:48:30|1029.4|1028.8|1029.6|1028.6|1029.6|1028.8|1029.4|1028.6|7
1649342920000|2022-04-07 14:48:40|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1
1649342930000|2022-04-07 14:48:50|1029.3|1028.7|1029.6|1028.6|1029.6|1028.7|1029.3|1028.4|1
1649342940000|2022-04-07 14:49:00|1029.7|1028.7|1029.8|1029.2|1030|1029.4|1029.6|1028.7|6
1649342950000|2022-04-07 14:49:10|1029.7|1029.1|1029.8|1028.8|1029.8|1029.1|1029.5|1028.8|6
1649342960000|2022-04-07 14:49:20|1029.7|1029.1|1030.3|1029.7|1030.3|1029.7|1029.7|1029.1|11
1649342970000|2022-04-07 14:49:30|1030.2|1029.6|1030.3|1029.7|1030.3|1029.7|1030.2|1029.6|0
1649342980000|2022-04-07 14:49:40|1030.4|1029.8|1030.7|1030.1|1030.9|1030.3|1030.4|1029.8|32
1649342990000|2022-04-07 14:49:50|1030.8|1030.2|1030.7|1030.1|1030.8|1030.2|1030.7|1030.1|3
1649343000000|2022-04-07 14:50:00|1031|1030|1030.8|1030.2|1031|1030.2|1030.8|1030|9
1649343010000|2022-04-07 14:50:10|1030.5|1029.9|1030.7|1029.7|1030.8|1030|1030.5|1029.7|12
1649343020000|2022-04-07 14:50:20|1030.5|1029.9|1030.7|1029.7|1030.7|1029.9|1030.5|1029.7|1
1649343030000|2022-04-07 14:50:30|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|26
1649343040000|2022-04-07 14:50:40|1030.7|1029.7|1030.1|1029.5|1030.7|1029.7|1030.1|1029.5|4
1649343050000|2022-04-07 14:50:50|1030.7|1029.7|1030.3|1029.3|1030.7|1029.8|1030.2|1029.3|4
1649343060000|2022-04-07 14:51:00|1029.8|1029.2|1030.3|1029.3|1030.3|1029.3|1029.6|1029|9
1649343070000|2022-04-07 14:51:10|1030.1|1029.5|1030.2|1029.2|1030.3|1029.6|1030.1|1029.2|7
1649343080000|2022-04-07 14:51:20|||||||||2
1649343090000|2022-04-07 14:51:30|1030|1029.4|1030.4|1029.4|1030.8|1030|1030|1029.4|3
1649343100000|2022-04-07 14:51:40|1030.3|1029.3|1030|1029.4|1030.4|1029.4|1030|1029.3|5
1649343110000|2022-04-07 14:51:50|1030.1|1029.5|1030.5|1029.9|1030.8|1030|1030.1|1029.4|5
1649343120000|2022-04-07 14:52:00|1030.2|1029.6|1030.8|1029.8|1030.8|1030|1030.2|1029.4|11
1649343130000|2022-04-07 14:52:10|1030.7|1030.2|1030.8|1029.8|1030.9|1030.2|1030.7|1029.8|1
1649343140000|2022-04-07 14:52:20|1030.7|1030.1|1030.7|1030.1|1030.7|1030.1|1030.7|1030.1|2
1649343150000|2022-04-07 14:52:30|1030.3|1029.7|1030.6|1029.6|1030.6|1029.7|1030.3|1029.6|3
1649343160000|2022-04-07 14:52:40|1030.3|1029.7|1030.7|1029.7|1031.1|1030.2|1030.3|1029.7|7
1649343170000|2022-04-07 14:52:50|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|2
1649343180000|2022-04-07 14:53:00|1030.3|1029.7|1030.1|1029.5|1030.4|1029.7|1030.1|1029.2|4
1649343190000|2022-04-07 14:53:10|1030.2|1029.6|1030.3|1029.3|1030.3|1029.6|1030.2|1029.3|3
1649343200000|2022-04-07 14:53:20|1030.2|1029.2|1029.7|1029.1|1030.2|1029.2|1029.7|1029.1|0
1649343210000|2022-04-07 14:53:30|1029.5|1028.9|1030.4|1029.4|1030.4|1029.4|1029.5|1028.9|7
1649343220000|2022-04-07 14:53:40|1030.2|1029.6|1030|1029.4|1030.2|1029.6|1030|1029.4|2
1649343230000|2022-04-07 14:53:50|1029.9|1029.3|1030.1|1029.5|1030.1|1029.5|1029.9|1029.3|3
1649343240000|2022-04-07 14:54:00|1030|1029.4|1029.7|1029.1|1030.6|1029.6|1029.7|1029.1|7
1649343250000|2022-04-07 14:54:10|1029.8|1029.2|1030.2|1029.2|1030.7|1029.9|1029.8|1029.1|3
1649343260000|2022-04-07 14:54:20|1030.1|1029.1|1030|1029.4|1030.2|1029.4|1030|1029.1|1
1649343270000|2022-04-07 14:54:30|1030.3|1029.7|1030.6|1030|1030.6|1030|1030.3|1029.7|2
1649343280000|2022-04-07 14:54:40|1030.7|1029.7|1030.8|1030.2|1030.8|1030.2|1030.7|1029.7|2
1649343290000|2022-04-07 14:54:50|1030.7|1029.7|1030.7|1030.1|1030.9|1030.1|1030.7|1029.7|4
1649343300000|2022-04-07 14:55:00|1030.9|1029.9|1030.9|1029.9|1030.9|1030.1|1030.7|1029.9|1
1649343310000|2022-04-07 14:55:10|1030.2|1029.6|1030.8|1030.2|1030.8|1030.2|1030.2|1029.6|5
1649343320000|2022-04-07 14:55:20||1029.8||1030.2||1030.2||1029.8|2
1649343330000|2022-04-07 14:55:30|||||||||2
1649343340000|2022-04-07 14:55:40|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|4
1649343350000|2022-04-07 14:55:50|||||||||1
1649343360000|2022-04-07 14:56:00|1030.7|1029.7|1030.2|1029.6|1030.7|1029.8|1030.2|1029.6|2
1649343370000|2022-04-07 14:56:10|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|2
1649343380000|2022-04-07 14:56:20|||||||||1
1649343400000|2022-04-07 14:56:40|||||||||4
1649343410000|2022-04-07 14:56:50|||||||||4
1649343420000|2022-04-07 14:57:00|1030.8|1030.2|1030.8|1030.2|1030.9|1030.2|1030.7|1029.9|3
1649343430000|2022-04-07 14:57:10|1031|1030|1030.9|1029.9|1031|1030|1030.9|1029.9|0
1649343440000|2022-04-07 14:57:20|1030.7|1030.3|1030.8|1030.2|1030.9|1030.3|1030.7|1029.9|3
1649343450000|2022-04-07 14:57:30|1031.3|1030.7|1031|1030|1031.3|1030.7|1030.7|1030|8
1649343460000|2022-04-07 14:57:40|1031.1|1030.1|1031|1030.4|1031.1|1030.4|1030.9|1030.1|2
1649343470000|2022-04-07 14:57:50|1030.8|1030.2|1030.8|1029.8|1031|1030.2|1030.3|1029.6|21
1649343480000|2022-04-07 14:58:00|1030.9|1029.9|1030.9|1029.9|1031|1030|1030.3|1029.2|10
1649343490000|2022-04-07 14:58:10|1030.7|1030.1|1030.7|1029.7|1030.9|1030.2|1030.5|1029.7|2
1649343500000|2022-04-07 14:58:20|1030.6|1029.6|1030.3|1029.7|1030.9|1029.7|1030.2|1029.4|4
1649343510000|2022-04-07 14:58:30|1030.1|1029.5|1029.8|1029.2|1030.2|1029.5|1029.8|1029.2|4
1649343520000|2022-04-07 14:58:40|1030|1029|1030|1029.4|1030.4|1029.5|1029.8|1028.9|13
1649343530000|2022-04-07 14:58:50|1030.1|1029.5|1030.5|1029.9|1030.6|1029.9|1030.1|1029.4|5
1649343540000|2022-04-07 14:59:00|1030.4|1029.8|1030.4|1029.4|1030.6|1029.8|1030.3|1029.3|3
1649343550000|2022-04-07 14:59:10|1030|1029.5|1030.1|1029.5|1030.2|1029.5|1030|1029.2|18
1649343560000|2022-04-07 14:59:20|1030|1029.4|1029.8|1029.2|1030|1029.4|1029.7|1029.1|225
1649343570000|2022-04-07 14:59:30|1029.6|1028.8|1029.7|1029.1|1029.8|1029.2|1029.3|1028.7|14
1649343580000|2022-04-07 14:59:40|1029.8|1028.8|1029.6|1029|1029.8|1029|1029.6|1028.8|4
1649343590000|2022-04-07 14:59:50|1029.5|1028.9|1029.9|1028.9|1030|1029.3|1029.5|1028.8|6
1649343600000|2022-04-07 15:00:00|1029.8|1028.8|1030|1029|1030|1029.2|1029.7|1028.8|6
1649343610000|2022-04-07 15:00:10|1030.2|1029.4|1029.8|1029.2|1030.3|1029.7|1029.5|1028.9|15
1649343620000|2022-04-07 15:00:20|1029.5|1028.8|1030|1029.4|1030|1029.4|1029.5|1028.8|5
1649343630000|2022-04-07 15:00:30|1030.2|1029.2|1030.1|1029.1|1030.2|1029.3|1029.9|1029.1|1
1649343640000|2022-04-07 15:00:40|1030.2|1029.6|1030.8|1030.2|1030.8|1030.2|1030.2|1029.6|11
1649343650000|2022-04-07 15:00:50|1030.5|1029.9|1030.6|1029.6|1030.8|1030.1|1030.4|1029.6|2
1649343660000|2022-04-07 15:01:00|1030.3|1029.7|1030.8|1029.8|1030.8|1030.2|1030.3|1029.7|10
1649343670000|2022-04-07 15:01:10|1030.6|1029.6|1030.5|1029.5|1030.6|1029.6|1030.4|1029.4|5
1649343680000|2022-04-07 15:01:20|||||||||1
1649343690000|2022-04-07 15:01:30|1030.4|1029.8|1030.7|1029.7|1031|1030.2|1030.4|1029.7|8
1649343700000|2022-04-07 15:01:40|1030.5|1029.9|1030.6|1029.6|1030.7|1030|1030.4|1029.6|2
1649343710000|2022-04-07 15:01:50|1030.3|1029.7|1030.5|1029.5|1030.5|1029.7|1030.2|1029.3|15
1649343720000|2022-04-07 15:02:00|1030.3|1029.7|1030.7|1030.1|1031.2|1030.5|1030.3|1029.7|6
1649343730000|2022-04-07 15:02:10|1030.8|1030.2|1031.2|1030.6|1031.2|1030.6|1030.8|1030.2|3
1649343740000|2022-04-07 15:02:20|1031|1030.4|1031.2|1030.2|1031.2|1030.5|1030.8|1029.8|4
1649343750000|2022-04-07 15:02:30|1031.1|1030.5|1031.3|1030.7|1031.3|1030.7|1031.1|1030.5|2
1649343760000|2022-04-07 15:02:40|1031.1|1030.5|1031.2|1030.6|1031.2|1030.6|1031.1|1030.5|43
1649343770000|2022-04-07 15:02:50|1031.1|1030.5|1031.1|1030.1|1031.1|1030.5|1030.9|1030.1|1
1649343780000|2022-04-07 15:03:00|1030.9|1030.3|1031.2|1030.2|1031.2|1030.3|1030.9|1030.1|0
1649343790000|2022-04-07 15:03:10|1031|1030.4|1031.3|1030.7|1031.7|1030.9|1031|1030.2|12
1649343800000|2022-04-07 15:03:20|1031.2|1030.6|1031.3|1030.7|1031.5|1030.7|1031.2|1030.5|1
1649343810000|2022-04-07 15:03:30|1031.8|1031.2|1031|1030|1031.8|1031.2|1030.9|1030|8
1649343820000|2022-04-07 15:03:40|1030.8|1030.2|1031|1030|1031|1030.2|1030.7|1029.7|1
1649343830000|2022-04-07 15:03:50|1030.9|1030.3|1031.2|1030.2|1031.3|1030.6|1030.9|1030.2|6
1649343840000|2022-04-07 15:04:00|1031.1|1030.5|1031.3|1030.7|1031.4|1030.7|1031.1|1030.4|2
1649343850000|2022-04-07 15:04:10|1031.4|1030.4|1030.7|1030.1|1031.4|1030.6|1030.7|1030.1|7
1649343860000|2022-04-07 15:04:20|1030.8|1029.8|1030.6|1029.6|1030.8|1029.8|1030.3|1029.5|0
1649343870000|2022-04-07 15:04:30|1030.5|1029.5|1030.3|1029.7|1030.5|1029.7|1030.3|1029.5|2
1649343880000|2022-04-07 15:04:40|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1
1649343890000|2022-04-07 15:04:50|||||||||1
1649343910000|2022-04-07 15:05:10|1030.4|1029.8|1030.5|1029.9|1030.9|1030.1|1030.4|1029.7|5
1649343920000|2022-04-07 15:05:20|1030.6|1030|1030.3|1029.7|1030.8|1030.2|1030.3|1029.6|5
1649343930000|2022-04-07 15:05:30|||||||||10
1649343940000|2022-04-07 15:05:40|1030.2|1029.6|1030.3|1029.7|1030.3|1029.7|1030.1|1029.2|99
1649343950000|2022-04-07 15:05:50|1030.4|1029.8|1030.4|1029.8|1030.5|1029.9|1030.4|1029.8|61
1649343960000|2022-04-07 15:06:00|1030|1029.4|1030|1029.4|1030.2|1029.4|1029.9|1029.2|2
1649343970000|2022-04-07 15:06:10|1029.5|1028.9|1029.8|1029.2|1030.1|1029.4|1029.5|1028.9|4
1649343980000|2022-04-07 15:06:20|1030.1|1029.1|1030.1|1029.1|1030.1|1029.4|1029.8|1028.8|12
1649343990000|2022-04-07 15:06:30|1030|1029.4|1030.1|1029.1|1030.1|1029.4|1030|1029.1|2
1649344000000|2022-04-07 15:06:40|1029.9|1029.3|1030.1|1029.1|1030.1|1029.4|1029.9|1029.1|3
1649344010000|2022-04-07 15:06:50|1029.8|1029.2|1030.1|1029.5|1030.1|1029.5|1029.8|1029.2|2
1649344020000|2022-04-07 15:07:00|1030.2|1029.6|1029.7|1029.1|1030.2|1029.6|1029.7|1028.9|6
1649344030000|2022-04-07 15:07:10|1029.6|1029|1029|1028.4|1029.8|1029.1|1028.8|1028.1|14
1649344040000|2022-04-07 15:07:20|1028.9|1028.3|1028.9|1028.3|1028.9|1028.3|1028.9|1028.3|3
1649344050000|2022-04-07 15:07:30|1029|1028.4|1029.1|1028.5|1029.1|1028.5|1029|1028.4|1
1649344060000|2022-04-07 15:07:40|1029|1028.4|1028.9|1028.3|1029|1028.4|1028.8|1028|3
1649344070000|2022-04-07 15:07:50|1029|1028.4|1028.9|1028.3|1029.2|1028.6|1028.8|1028.2|6
1649344080000|2022-04-07 15:08:00|1028.8|1028.2|1029.4|1028.8|1029.4|1028.8|1028.8|1028.2|9
1649344090000|2022-04-07 15:08:10|1029.5|1028.9|1029.3|1028.7|1029.5|1028.9|1029.3|1028.7|4
1649344100000|2022-04-07 15:08:20|1029.5|1028.9|1030.6|1029.6|1030.6|1029.7|1029.5|1028.9|16
1649344110000|2022-04-07 15:08:30|1030.3|1029.7|1030|1029.4|1030.4|1029.7|1030|1029.2|5
1649344120000|2022-04-07 15:08:40|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|6
1649344130000|2022-04-07 15:08:50|1030.2|1029.6|1030.5|1029.9|1030.5|1029.9|1030.2|1029.6|0
1649344140000|2022-04-07 15:09:00|1030.9|1030.3|1031.3|1030.7|1031.3|1030.7|1030.7|1030|21
1649344150000|2022-04-07 15:09:10|1031.5|1030.9|1031.3|1030.7|1031.5|1030.9|1031.3|1030.7|5
1649344160000|2022-04-07 15:09:20|1031|1030.4|1031|1030|1031.3|1030.5|1031|1030|16
1649344170000|2022-04-07 15:09:30|1031.1|1030.1|1031.4|1030.8|1031.4|1030.8|1031.1|1030.1|2
1649344180000|2022-04-07 15:09:40|1031.5|1030.9|1031.5|1030.9|1031.6|1030.9|1031.4|1030.6|2
1649344190000|2022-04-07 15:09:50|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|5
1649344200000|2022-04-07 15:10:00|1032|1031.4|1032.4|1031.8|1032.8|1032.2|1032|1031.4|5
1649344210000|2022-04-07 15:10:10|1032.5|1031.9|1032.7|1032.1|1032.8|1032.2|1032.5|1031.9|4
1649344220000|2022-04-07 15:10:20|1032.6|1032|1032.5|1031.9|1032.8|1032|1032.5|1031.8|2
1649344230000|2022-04-07 15:10:30|||||||||1
1649344250000|2022-04-07 15:10:50|1032.4|1031.8|1032.9|1032.3|1033|1032.4|1032.3|1031.7|9
1649344260000|2022-04-07 15:11:00|1033|1032.4|1033.1|1032.1|1033.2|1032.5|1032.7|1032|5
1649344270000|2022-04-07 15:11:10|1033|1032.5|1033|1032.4|1033|1032.5|1033|1032.4|2
1649344280000|2022-04-07 15:11:20|||||||||5
1649344290000|2022-04-07 15:11:30|||||||||8
1649344300000|2022-04-07 15:11:40|1033.1|1032.1|1033.1|1032.1|1033.1|1032.2|1032.8|1032.1|6
1649344310000|2022-04-07 15:11:50|1032.9|1032.3|1032.8|1032.2|1033.1|1032.3|1032.8|1032.1|3
1649344320000|2022-04-07 15:12:00|1033|1032.4|1033.2|1032.6|1033.7|1032.8|1033|1032.4|3
1649344330000|2022-04-07 15:12:10|1033.3|1032.3|1033.6|1032.6|1033.6|1032.7|1033.2|1032.2|4
1649344340000|2022-04-07 15:12:20|1033.4|1032.8|1034.2|1033.6|1034.2|1033.6|1033.4|1032.8|6
1649344350000|2022-04-07 15:12:30|1034.1|1033.1|1034.1|1033.1|1034.3|1033.7|1033.9|1033.1|9
1649344360000|2022-04-07 15:12:40|1034.3|1033.3|1034.3|1033.3|1034.3|1033.3|1034.3|1033.3|1
1649344370000|2022-04-07 15:12:50|1034|1033|1033.7|1032.7|1034|1033|1033.3|1032.5|6
1649344380000|2022-04-07 15:13:00|1033.6|1032.6|1034.2|1033.2|1034.2|1033.2|1033.3|1032.6|4
1649344390000|2022-04-07 15:13:10|1034|1033.4|1034|1033.4|1034.3|1033.7|1033.9|1033|6
1649344400000|2022-04-07 15:13:20|1033.8|1032.8|1033|1032.4|1033.8|1033|1033|1032.4|8
1649344410000|2022-04-07 15:13:30|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|4
1649344420000|2022-04-07 15:13:40|1032.9|1032.3|1033.5|1032.5|1033.5|1032.5|1032.9|1032.3|7
1649344430000|2022-04-07 15:13:50|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1
1649344440000|2022-04-07 15:14:00|1033.5|1032.5|1033|1032.4|1033.5|1032.5|1033|1032.4|1
1649344450000|2022-04-07 15:14:10|||||||||1
1649344460000|2022-04-07 15:14:20|1033.6|1032.6|1034|1033.4|1034|1033.4|1033.3|1032.6|9
1649344470000|2022-04-07 15:14:30|1033.9|1033.3|1033.7|1032.7|1034.1|1033.3|1033.7|1032.7|0
1649344480000|2022-04-07 15:14:40|1033.8|1032.8|1033.6|1032.6|1033.8|1033|1033.6|1032.6|2
1649344490000|2022-04-07 15:14:50|1033.3|1032.7|1033.8|1032.8|1033.8|1032.8|1033.3|1032.5|1
1649344500000|2022-04-07 15:15:00|1033.7|1033.1|1033.5|1032.9|1033.8|1033.1|1033.4|1032.6|4
1649344510000|2022-04-07 15:15:10|1033.6|1032.6|1033.5|1032.5|1033.6|1032.8|1033.2|1032.4|3
1649344520000|2022-04-07 15:15:20|1033.1|1032.4|1032.8|1031.8|1033.2|1032.4|1032.4|1031.7|5
1649344530000|2022-04-07 15:15:30|1032.4|1031.4|1032.3|1031.3|1032.6|1031.6|1032|1031.3|5
1649344540000|2022-04-07 15:15:40|1032.2|1031.6|1032.3|1031.7|1032.6|1031.7|1032.2|1031.5|2
1649344550000|2022-04-07 15:15:50|1032.2|1031.6|1032.2|1031.6|1032.3|1031.7|1032.2|1031.6|1
1649344560000|2022-04-07 15:16:00|1032.1|1031.1|1032|1031.4|1032.2|1031.4|1031.9|1031.1|2
1649344570000|2022-04-07 15:16:10|1032.1|1031.1|1032.3|1031.3|1032.3|1031.6|1031.9|1031.1|3
1649344580000|2022-04-07 15:16:20|1032.2|1031.6|1032.3|1031.3|1032.5|1031.7|1032.2|1031.3|5
1649344590000|2022-04-07 15:16:30|1032.2|1031.6|1032.6|1031.6|1032.6|1031.7|1032.2|1031.3|5
1649344600000|2022-04-07 15:16:40|1032.4|1031.8|1032.1|1031.1|1032.7|1031.8|1032.1|1031.1|1
1649344610000|2022-04-07 15:16:50|1031.9|1031.3|1032.3|1031.7|1032.3|1031.7|1031.9|1031.3|1
1649344620000|2022-04-07 15:17:00|1032|1031.4|1032.3|1031.3|1032.3|1031.4|1032|1031.2|2
1649344630000|2022-04-07 15:17:10|1032.2|1031.6|1031.8|1031.2|1032.3|1031.7|1031.8|1031.1|6
1649344640000|2022-04-07 15:17:20|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|6
1649344650000|2022-04-07 15:17:30|1032.3|1031.7|1032.3|1031.7|1032.4|1031.7|1032.3|1031.3|4
1649344660000|2022-04-07 15:17:40|1032.1|1031.3|1032.3|1031.7|1032.4|1031.7|1032.1|1031.1|4
1649344670000|2022-04-07 15:17:50|1032.4|1031.4|1032.1|1031.1|1032.4|1031.6|1031.9|1031.1|2
1649344680000|2022-04-07 15:18:00|1032|1031.4|1032|1031.4|1032|1031.4|1032|1031.4|3
1649344690000|2022-04-07 15:18:10|1032.2|1031.2|1032|1031.4|1032.2|1031.4|1031.8|1031|1
1649344700000|2022-04-07 15:18:20|1032.1|1031.5|1032.3|1031.7|1032.5|1031.7|1032|1031.3|4
1649344710000|2022-04-07 15:18:30|1032.4|1031.8|1032.6|1032|1032.6|1032|1032.4|1031.8|10
1649344720000|2022-04-07 15:18:40|1032.5|1031.9|1032|1031|1032.5|1031.9|1031.7|1030.9|6
1649344730000|2022-04-07 15:18:50|1031.9|1030.9|1032.5|1031.9|1032.5|1031.9|1031.8|1030.9|5
1649344740000|2022-04-07 15:19:00|1032.2|1031.6|1032.2|1031.6|1032.5|1031.7|1031.9|1031.3|8
1649344750000|2022-04-07 15:19:10|1032.3|1031.7|1032.3|1031.3|1032.3|1031.7|1032.2|1031.3|4
1649344760000|2022-04-07 15:19:20|1032.2|1031.6|1032.5|1031.9|1032.6|1032|1032.2|1031.6|6
1649344770000|2022-04-07 15:19:30|1032.8|1031.8|1032.8|1031.8|1032.8|1032.2|1032.8|1031.8|12
1649344780000|2022-04-07 15:19:40|1032.9|1032.2|1032.8|1031.8|1032.9|1032.3|1032.8|1031.8|2
1649344790000|2022-04-07 15:19:50||1032.2||1032.2||1032.2||1032.2|2
1649344800000|2022-04-07 15:20:00|1032.9|1032.3|1032.5|1031.9|1032.9|1032.3|1032.5|1031.9|5
1649344810000|2022-04-07 15:20:10|1032.7|1031.7|1032.6|1031.6|1032.7|1031.9|1032.4|1031.6|1
1649344820000|2022-04-07 15:20:20|1032.3|1031.7|1032.4|1031.8|1032.4|1031.8|1032.3|1031.7|1
1649344830000|2022-04-07 15:20:30|1032.3|1031.7|1032.2|1031.6|1032.3|1031.7|1032.2|1031.6|1
1649344840000|2022-04-07 15:20:40|1032.3|1031.2|1032.8|1031.8|1032.8|1031.8|1032|1031|13
1649344850000|2022-04-07 15:20:50|1032.5|1031.9|1032.8|1032.2|1032.9|1032.2|1032.5|1031.8|3
1649344860000|2022-04-07 15:21:00|1033|1032.4|1033|1032.4|1033|1032.4|1033|1032.4|6
1649344870000|2022-04-07 15:21:10|1032.8|1032|1033.3|1032.7|1033.3|1032.7|1032.8|1031.8|5
1649344880000|2022-04-07 15:21:20|1033.2|1032.6|1033.3|1032.3|1033.3|1032.6|1033|1032.3|4
1649344890000|2022-04-07 15:21:30|1033|1032.4|1032.7|1031.7|1033.1|1032.5|1032.4|1031.7|21
1649344900000|2022-04-07 15:21:40|1032.8|1031.8|1032.5|1031.9|1032.9|1032|1032.5|1031.8|4
1649344910000|2022-04-07 15:21:50|||||||||6
1649344920000|2022-04-07 15:22:00|1032.8|1032.2|1033|1032|1033|1032.3|1032.8|1032|4
1649344930000|2022-04-07 15:22:10|1033.1|1032.5|1033.2|1032.6|1033.2|1032.6|1032.8|1032.2|2
1649344940000|2022-04-07 15:22:20|1033.3|1032.7|1033.5|1032.9|1033.5|1032.9|1033.3|1032.7|12
1649344950000|2022-04-07 15:22:30|||||||||1
1649344960000|2022-04-07 15:22:40|||||||||3
1649344970000|2022-04-07 15:22:50|||||||||3
1649344980000|2022-04-07 15:23:00|1033.6|1032.6|1033|1032.4|1033.6|1032.6|1033|1032.3|3
1649344990000|2022-04-07 15:23:10|1032.8|1031.8|1033.1|1032.5|1033.1|1032.5|1032.8|1031.8|3
1649345000000|2022-04-07 15:23:20|1033.2|1032.6|1033.3|1032.7|1033.3|1032.7|1033.2|1032.6|4
1649345010000|2022-04-07 15:23:30|1033.4|1032.4|1033|1032|1033.4|1032.4|1032.8|1031.9|8
1649345020000|2022-04-07 15:23:40|1032.8|1032.2|1033|1032.4|1033|1032.4|1032.8|1032.2|2
1649345030000|2022-04-07 15:23:50|||||||||2
1649345040000|2022-04-07 15:24:00|||||||||2
1649345050000|2022-04-07 15:24:10|1032.7|1032.1|1032.6|1032|1032.7|1032.1|1032.6|1032|3
1649345060000|2022-04-07 15:24:20|||||||||1
1649345070000|2022-04-07 15:24:30|1032.5|1031.9|1032.4|1031.4|1032.5|1031.9|1032.3|1031.3|12
1649345080000|2022-04-07 15:24:40|1032.3|1031.7|1033.3|1032.7|1033.4|1032.8|1032.3|1031.7|6
1649345090000|2022-04-07 15:24:50|1033.4|1032.8|1033.3|1032.7|1033.4|1032.8|1033.3|1032.7|10
1649345100000|2022-04-07 15:25:00|1033.1|1032.5|1033.1|1032.5|1033.3|1032.7|1032.8|1032.2|8
1649345110000|2022-04-07 15:25:10|1032.9|1032.3|1032.8|1032.2|1033.3|1032.7|1032.8|1032.2|19
1649345120000|2022-04-07 15:25:20|1033.2||1033.2||1033.2||1033.2||3
1649345130000|2022-04-07 15:25:30|1032.8|1032|1032.6|1032|1032.8|1032|1032.3|1031.4|3
1649345140000|2022-04-07 15:25:40|1032.4|1031.8|1032.6|1031.6|1032.6|1031.8|1032.3|1031.6|8
1649345150000|2022-04-07 15:25:50|1032.7|1031.7|1032.8|1032.2|1032.8|1032.2|1032.4|1031.7|4
1649345160000|2022-04-07 15:26:00|1033.1|1032.1|1032.6|1032|1033.1|1032.2|1032.6|1031.9|4
1649345170000|2022-04-07 15:26:10|1032.7|1032.1|1032.9|1031.9|1033.1|1032.2|1032.7|1031.9|4
1649345180000|2022-04-07 15:26:20|1032.8|1032.2|1033|1032|1033|1032.2|1032.7|1031.8|29
1649345190000|2022-04-07 15:26:30|1033.1|1032.1|1032.8|1032.2|1033.1|1032.2|1032.8|1032|7
1649345200000|2022-04-07 15:26:40|1033.3|1032.3|1032.8|1032.2|1033.3|1032.5|1032.8|1032.1|6
1649345210000|2022-04-07 15:26:50|1032.7|1032.1|1032.8|1032.2|1032.8|1032.2|1032.7|1032.1|3
1649345220000|2022-04-07 15:27:00|1032.7|1032.1|1032.8|1031.8|1032.8|1032.1|1032.6|1031.7|4
1649345230000|2022-04-07 15:27:10|1032.5|1031.9|1032.8|1032.2|1032.8|1032.2|1032.5|1031.7|7
1649345240000|2022-04-07 15:27:20|1033|1032|1032.9|1031.9|1033|1032.2|1032.4|1031.8|9
1649345250000|2022-04-07 15:27:30|1033.1|1032.1|1032.8|1032.2|1033.1|1032.2|1032.8|1031.8|0
1649345260000|2022-04-07 15:27:40|1032.7|1032.1|1032.5|1031.9|1032.7|1032.1|1032.5|1031.9|4
1649345270000|2022-04-07 15:27:50|1032.4|1031.8|1032.3|1031.7|1032.4|1031.8|1032.3|1031.7|11
1649345280000|2022-04-07 15:28:00|1032|1031.4|1031.7|1031.1|1032.3|1031.5|1031.7|1031.1|1
1649345290000|2022-04-07 15:28:10|1031.9|1031.3|1032.1|1031.5|1032.1|1031.5|1031.8|1031.2|8
1649345300000|2022-04-07 15:28:20|1031.8|1031.2|1032|1031.4|1032|1031.4|1031.8|1031.2|1
1649345310000|2022-04-07 15:28:30|1031.9|1031.3|1032.2|1031.6|1032.5|1031.7|1031.9|1031.3|4
1649345320000|2022-04-07 15:28:40|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|3
1649345330000|2022-04-07 15:28:50|1032.3|1031.7|1032.4|1031.8|1032.4|1031.8|1032.3|1031.7|3
1649345340000|2022-04-07 15:29:00|||||||||2
1649345350000|2022-04-07 15:29:10|1032.2|1031.6|1032.4|1031.8|1032.6|1031.8|1032.2|1031.5|9
1649345360000|2022-04-07 15:29:20|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032.5|1031.5|0
1649345370000|2022-04-07 15:29:30|1032.3|1031.7|1032.4|1031.8|1032.6|1031.8|1032.3|1031.5|1
1649345380000|2022-04-07 15:29:40|1032.7|1031.7|1033|1032|1033.2|1032.3|1032.7|1031.7|5
1649345390000|2022-04-07 15:29:50|1033.1|1032.1|1033.5|1032.5|1033.5|1032.6|1033.1|1032.1|5
1649345400000|2022-04-07 15:30:00|1033.3|1032.7|1033.2|1032.6|1033.5|1032.9|1033.2|1032.6|1
1649345410000|2022-04-07 15:30:10|1033.1|1032.5|1032.9|1032.3|1033.1|1032.5|1032.9|1032.3|3
1649345420000|2022-04-07 15:30:20|1033|1032|1033.2|1032.2|1033.2|1032.2|1033|1032|2
1649345430000|2022-04-07 15:30:30|1033.1|1032.1|1033|1032|1033.2|1032.2|1032.8|1032|1
1649345440000|2022-04-07 15:30:40|1032.8|1032.2|1033|1032|1033.1|1032.3|1032.8|1032|3
1649345450000|2022-04-07 15:30:50|1032.7|1032.1|1032.9|1032.3|1033.2|1032.3|1032.7|1032.1|14
1649345460000|2022-04-07 15:31:00|1032.7|1032.1|1032.8|1032.2|1032.9|1032.3|1032.6|1032|6
1649345470000|2022-04-07 15:31:10|1032.7|1032.1|1032.4|1031.8|1032.7|1032.1|1032.4|1031.8|4
1649345480000|2022-04-07 15:31:20|1032.2|1031.6|1032.2|1031.6|1032.3|1031.7|1032.2|1031.6|15
1649345490000|2022-04-07 15:31:30|1032.3|1031.7|1032.7|1032.1|1032.8|1032.1|1032.3|1031.7|2
1649345500000|2022-04-07 15:31:40|1032.8|1031.8|1033.4|1032.4|1033.4|1032.4|1032.4|1031.8|13
1649345510000|2022-04-07 15:31:50|1033.3|1032.7|1033.1|1032.5|1033.5|1032.7|1033.1|1032.5|1
1649345520000|2022-04-07 15:32:00|1032.9|1032.3|1033.5|1032.5|1033.5|1032.5|1032.9|1032.3|2
1649345530000|2022-04-07 15:32:10|1033.4|1032.4|1033.9|1032.9|1034|1033.2|1033.3|1032.4|8
1649345540000|2022-04-07 15:32:20|1033.8|1033.3|1034.5|1033.5|1034.5|1033.5|1033.8|1033.2|7
1649345550000|2022-04-07 15:32:30|1034.6|1033.6|1034.8|1033.8|1034.9|1034.1|1034.4|1033.6|17
1649345560000|2022-04-07 15:32:40|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|12
1649345570000|2022-04-07 15:32:50|1035.6|1035|1035.9|1035.3|1036.2|1035.6|1035.4|1034.8|15
1649345580000|2022-04-07 15:33:00|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|33
1649345600000|2022-04-07 15:33:20|1035.7|1035.1|1035.6|1035|1035.7|1035.1|1035.4|1034.8|2
1649345610000|2022-04-07 15:33:30|1035.8|1034.8|1035.3|1034.7|1035.8|1035|1035.3|1034.7|2
1649345620000|2022-04-07 15:33:40|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1
1649345630000|2022-04-07 15:33:50|||||||||2
1649345640000|2022-04-07 15:34:00|1035.1|1034.5|1034.7|1034.1|1035.1|1034.5|1034.7|1033.9|7
1649345650000|2022-04-07 15:34:10|1034.5|1033.9|1034.7|1034.1|1034.7|1034.1|1034.4|1033.8|11
1649345660000|2022-04-07 15:34:20|1035|1034|1035|1034|1035|1034.2|1034.8|1034|5
1649345670000|2022-04-07 15:34:30|1034.8|1034.2|1034.7|1034.1|1034.8|1034.2|1034.7|1034.1|2
1649345680000|2022-04-07 15:34:40|1034.5|1033.9|1034.7|1034.1|1035|1034.1|1034.4|1033.8|5
1649345690000|2022-04-07 15:34:50|1034.8|1034.2|1034.7|1034.1|1034.8|1034.2|1034.7|1034.1|2
1649345700000|2022-04-07 15:35:00|1034.9|1034.3|1035.3|1034.3|1035.3|1034.3|1034.6|1034|7
1649345710000|2022-04-07 15:35:10|1035.4|1034.4|1035.5|1034.5|1035.6|1035|1035.2|1034.4|8
1649345720000|2022-04-07 15:35:20|1035.8|1035.2|1035.7|1035.1|1035.9|1035.2|1035.7|1034.9|8
1649345730000|2022-04-07 15:35:30|1035.8|1035.2|1035.9|1034.9|1035.9|1035.2|1035.8|1034.9|3
1649345740000|2022-04-07 15:35:40|||||||||1
1649345750000|2022-04-07 15:35:50|1035.7|1035.1|1035.4|1034.4|1035.7|1035.1|1035.4|1034.4|1
1649345760000|2022-04-07 15:36:00|1035.2|1034.6|1035.2|1034.6|1035.4|1034.7|1035.2|1034.4|1
1649345770000|2022-04-07 15:36:10|1035.1|1034.5|1035.2|1034.6|1035.2|1034.6|1035.1|1034.5|2
1649345790000|2022-04-07 15:36:30|1034.9|1033.9|1034.2|1033.6|1034.9|1034|1034.2|1033.6|4
1649345800000|2022-04-07 15:36:40|1034.4|1033.4|1033.9|1033.3|1034.4|1033.6|1033.8|1032.8|13
1649345810000|2022-04-07 15:36:50|1034|1033|1033.6|1033|1034|1033.4|1033.3|1032.7|4
1649345820000|2022-04-07 15:37:00|1034.1|1033.1|1034.3|1033.3|1034.3|1033.3|1033.7|1033|4
1649345830000|2022-04-07 15:37:10|1034.2|1033.2|1033.9|1033.3|1034.2|1033.3|1033.9|1033.2|2
1649345840000|2022-04-07 15:37:20|1034.1|1033.1|1034.2|1033.2|1034.2|1033.2|1034|1033|1
1649345850000|2022-04-07 15:37:30|1033.9|1033.3|1034|1033|1034.1|1033.3|1033.9|1033|68
1649345860000|2022-04-07 15:37:40|1034.2|1033.2|1034.1|1033.1|1034.2|1033.2|1033.8|1033|0
1649345870000|2022-04-07 15:37:50|1034.2|1033.2|1033.9|1032.9|1034.2|1033.3|1033.8|1032.9|1
1649345880000|2022-04-07 15:38:00|1034|1033|1034.1|1033.1|1034.2|1033.2|1034|1033|4
1649345890000|2022-04-07 15:38:10|1034.2|1033.2|1034.8|1033.8|1034.8|1033.8|1034.1|1033.1|3
1649345900000|2022-04-07 15:38:20|1034.5|1033.9|1034.5|1033.9|1034.8|1034|1034.5|1033.8|169
1649345910000|2022-04-07 15:38:30|1034.8|1033.8|1034.5|1033.9|1034.8|1033.9|1034.5|1033.8|4
1649345920000|2022-04-07 15:38:40|1034.7|1034.1|1034.8|1034.2|1035.2|1034.6|1034.7|1034.1|6
1649345930000|2022-04-07 15:38:50|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|53
1649345940000|2022-04-07 15:39:00|1035.1|1034.5|1035.1|1034.5|1035.3|1034.5|1035.1|1034.3|5
1649345950000|2022-04-07 15:39:10|1035.3|1034.3|1035.1|1034.5|1035.3|1034.5|1035.1|1034.3|14
1649345960000|2022-04-07 15:39:20|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|3
1649345970000|2022-04-07 15:39:30|1035|1034.4|1035|1034.4|1035.2|1034.4|1034.8|1033.8|5
1649345980000|2022-04-07 15:39:40|1035.2|1034.2|1034.8|1034.2|1035.2|1034.4|1034.8|1034.2|3
1649345990000|2022-04-07 15:39:50|||||||||13
1649346000000|2022-04-07 15:40:00|1035|1034.4|1035.1|1034.5|1035.4|1034.8|1035|1034.3|5
1649346010000|2022-04-07 15:40:10|1035|1034.4|1034.8|1033.8|1035.2|1034.4|1034.8|1033.8|9
1649346020000|2022-04-07 15:40:20|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1
1649346030000|2022-04-07 15:40:30|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034|1033.1|9
1649346040000|2022-04-07 15:40:40|1034.3|1033.3|1034|1033|1034.3|1033.5|1033.9|1033|387
1649346050000|2022-04-07 15:40:50|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|1033.7|1033.1|1
1649346060000|2022-04-07 15:41:00|1033.6|1033|1032.9|1032.3|1033.7|1033|1032.8|1032|13
1649346070000|2022-04-07 15:41:10|1033|1032|1033|1032|1033|1032.3|1032.9|1032|2
1649346080000|2022-04-07 15:41:20|1032.9|1032.3|1033|1032|1033.1|1032.3|1032.8|1032|2
1649346090000|2022-04-07 15:41:30|1033.1|1032.1|1033|1032|1033.1|1032.1|1033|1032|3
1649346100000|2022-04-07 15:41:40|1032.9|1032.3|1032.9|1031.9|1033|1032.3|1032.8|1031.9|3
1649346110000|2022-04-07 15:41:50|1033.2|1032.3|1033.3|1032.7|1033.3|1032.7|1033.1|1032.3|3
1649346120000|2022-04-07 15:42:00|1033.8|1032.8|1034|1033|1034|1033|1033.6|1032.8|7
1649346130000|2022-04-07 15:42:10|1033.8|1032.8|1033.3|1032.7|1033.8|1032.8|1033.3|1032.7|0
1649346140000|2022-04-07 15:42:20|1033.5|1032.5|1033.4|1032.8|1033.5|1032.8|1033.3|1032.5|164
1649346150000|2022-04-07 15:42:30|1033.7|1032.7|1033.9|1033.3|1034.3|1033.7|1033.5|1032.7|7
1649346160000|2022-04-07 15:42:40|1033.8|1033.2|1034.1|1033.5|1034.1|1033.5|1033.8|1033.2|2
1649346170000|2022-04-07 15:42:50|1034.2|1033.6|1034.8|1033.8|1034.8|1033.8|1034.2|1033.6|5
1649346180000|2022-04-07 15:43:00|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1034.1|1033.3|158
1649346190000|2022-04-07 15:43:10|1034.4|1033.8|1033.8|1033.2|1034.4|1033.8|1033.8|1033.2|1
1649346200000|2022-04-07 15:43:20|1033.7|1033.1|1033.3|1032.7|1034|1033.1|1033.3|1032.7|2
1649346210000|2022-04-07 15:43:30|1033.5|1032.5|1033.4|1032.8|1033.5|1032.8|1033.1|1032.5|2
1649346220000|2022-04-07 15:43:40|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|2
1649346230000|2022-04-07 15:43:50|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|2
1649346240000|2022-04-07 15:44:00|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|0
1649346250000|2022-04-07 15:44:10|||||||||1
1649346260000|2022-04-07 15:44:20|1033.6|1033|1033.3|1032.7|1033.6|1033|1033.3|1032.7|12
1649346270000|2022-04-07 15:44:30|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|4
1649346280000|2022-04-07 15:44:40|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|2
1649346290000|2022-04-07 15:44:50|1033.4|1032.8|1033.3|1032.7|1033.4|1032.8|1033.3|1032.7|2
1649346300000|2022-04-07 15:45:00|1033.4|1032.8|1033.3|1032.7|1033.5|1032.8|1033.2|1032.5|6
1649346310000|2022-04-07 15:45:10|1033.4|1032.8|1033.3|1032.7|1033.4|1032.8|1033.3|1032.7|2
1649346320000|2022-04-07 15:45:20|1033.4|1032.8|1033.4|1032.8|1033.8|1033.1|1033.3|1032.7|7
1649346330000|2022-04-07 15:45:30|1033.6|1032.6|1033.2|1032.6|1033.6|1032.8|1033.2|1032.6|2
1649346340000|2022-04-07 15:45:40|1033.3|1032.7|1033.8|1032.8|1034|1033.2|1033.3|1032.7|13
1649346350000|2022-04-07 15:45:50|1033.3|1032.7|1033.3|1032.7|1033.5|1032.9|1033.2|1032.6|7
1649346360000|2022-04-07 15:46:00|1033.2|1032.6|1033.1|1032.5|1033.4|1032.8|1033|1032.4|19
1649346370000|2022-04-07 15:46:10|1033|1032.4|1032.4|1031.8|1033|1032.4|1032.4|1031.8|6
1649346380000|2022-04-07 15:46:20|||||||||3
1649346390000|2022-04-07 15:46:30|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|4
1649346400000|2022-04-07 15:46:40|1032.3|1031.7|1032.2|1031.6|1032.3|1031.7|1032.2|1031.6|13
1649346410000|2022-04-07 15:46:50|1032.3|1031.7|1034.3|1033.3|1034.3|1033.3|1032.3|1031.7|7
1649346420000|2022-04-07 15:47:00|1034.1|1033.5|1034.2|1033.6|1034.3|1033.7|1034.1|1033.2|2
1649346430000|2022-04-07 15:47:10|1034.4|1033.4|1034.4|1033.8|1034.7|1034.1|1034.2|1033.4|9
1649346440000|2022-04-07 15:47:20|1034.3|1033.7|1034.2|1033.6|1034.4|1033.7|1034|1033.3|5
1649346450000|2022-04-07 15:47:30|||||||||1
1649346460000|2022-04-07 15:47:40|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|6
1649346470000|2022-04-07 15:47:50|||||||||6
1649346480000|2022-04-07 15:48:00|1034.2|1033.6|1034.1|1033.5|1034.2|1033.6|1034.1|1033.5|2
1649346490000|2022-04-07 15:48:10|1034.2|1033.6|1033.6|1033|1034.2|1033.6|1033.6|1033|34
1649346500000|2022-04-07 15:48:20|1033.8|1033.2|1033.6|1033|1033.8|1033.2|1033.5|1032.9|5
1649346510000|2022-04-07 15:48:30|1033.4|1032.8|1033.8|1033.2|1033.8|1033.2|1033.4|1032.8|7
1649346520000|2022-04-07 15:48:40|1033.7|1033.1|1034.2|1033.6|1034.2|1033.6|1033.7|1033.1|12
1649346530000|2022-04-07 15:48:50|1034.4|1033.8|1034.8|1033.8|1034.8|1033.8|1034.4|1033.8|5
1649346540000|2022-04-07 15:49:00|1034.7|1034.2|1034.5|1033.5|1034.7|1034.2|1034.1|1033.5|3
1649346550000|2022-04-07 15:49:10|||||||||1
1649346560000|2022-04-07 15:49:20|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|2
1649346570000|2022-04-07 15:49:30|1034.7|1034.1|1034.4|1033.8|1034.7|1034.1|1034.4|1033.8|3
1649346580000|2022-04-07 15:49:40|1034.5|1033.5|1034.6|1034|1034.8|1034|1034.4|1033.5|1
1649346590000|2022-04-07 15:49:50|1034.7|1034.1|1034.7|1034.1|1034.9|1034.3|1034.7|1034.1|4
1649346600000|2022-04-07 15:50:00|1034.6|1034|1034.2|1033.6|1034.6|1034|1034.2|1033.5|5
1649346610000|2022-04-07 15:50:10|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|7
1649346620000|2022-04-07 15:50:20|1034.5|1033.9|1035.3|1034.3|1035.3|1034.3|1034.5|1033.9|8
1649346630000|2022-04-07 15:50:30|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|0
1649346640000|2022-04-07 15:50:40|1035.3|1034.3|1035.8|1034.8|1035.9|1035.1|1035.3|1034|24
1649346650000|2022-04-07 15:50:50|1035.6|1035|1035.8|1034.8|1035.8|1035|1035.6|1034.8|1
1649346660000|2022-04-07 15:51:00|1035.7|1035.1|1035.8|1034.8|1035.8|1035.1|1035.6|1034.8|1
1649346670000|2022-04-07 15:51:10|1035.4|1034.3|1034.5|1033.9|1035.4|1034.6|1034.2|1033.6|5
1649346680000|2022-04-07 15:51:20|1034.7|1033.7|1034.6|1033.6|1034.7|1033.7|1034.3|1033.5|3
1649346690000|2022-04-07 15:51:30|1034.5|1033.5|1034.4|1033.8|1034.5|1033.8|1034.3|1033.5|2
1649346700000|2022-04-07 15:51:40|1034.9|1034.3|1034.9|1034.3|1035.1|1034.5|1034.9|1034.3|5
1649346710000|2022-04-07 15:51:50|||||||||23
1649346720000|2022-04-07 15:52:00|1034.5|1033.9|1034.2|1033.6|1034.5|1033.9|1034.1|1033.5|8
1649346730000|2022-04-07 15:52:10|||||||||7
1649346740000|2022-04-07 15:52:20|||||||||1
1649346750000|2022-04-07 15:52:30|1034.1|1033.5|1034.2|1033.6|1034.5|1033.6|1034.1|1033.4|2
1649346760000|2022-04-07 15:52:40|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|4
1649346770000|2022-04-07 15:52:50|1034.5|1033.9|1034.9|1034.3|1034.9|1034.3|1034.5|1033.9|9
1649346780000|2022-04-07 15:53:00|1035.1|1034.1|1034.2|1033.6|1035.1|1034.1|1034.2|1033.6|4
1649346790000|2022-04-07 15:53:10|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|5
1649346800000|2022-04-07 15:53:20|1034.5|1033.9|1034.4|1033.8|1034.9|1034.3|1034.4|1033.6|5
1649346810000|2022-04-07 15:53:30|1034.5|1033.5|1034.6|1034|1034.8|1034.1|1034.3|1033.5|4
1649346820000|2022-04-07 15:53:40|1034.5|1033.9|1034.4|1033.8|1034.5|1033.9|1034.4|1033.8|0
1649346830000|2022-04-07 15:53:50|1034.3|1033.7|1034.7|1033.7|1034.8|1034|1034.3|1033.7|2
1649346840000|2022-04-07 15:54:00|1034.6|1033.6|1034.5|1033.5|1034.6|1033.7|1034.3|1033.5|3
1649346850000|2022-04-07 15:54:10|1034.4|1033.4|1034.2|1033.6|1034.5|1033.9|1034.1|1033.4|88
1649346860000|2022-04-07 15:54:20|1034.3|1033.7|1034.2|1033.6|1034.3|1033.7|1034.2|1033.6|1
1649346870000|2022-04-07 15:54:30|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1
1649346880000|2022-04-07 15:54:40|1034.2|1033.6|1034.3|1033.7|1034.3|1033.7|1034.2|1033.6|11
1649346890000|2022-04-07 15:54:50|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|56
1649346900000|2022-04-07 15:55:00|1034.3|1033.7|1035.2|1034.6|1035.2|1034.6|1034.3|1033.7|9
1649346910000|2022-04-07 15:55:10|1034.9|1034.3|1034.7|1034.1|1035.1|1034.5|1034.7|1034.1|6
1649346920000|2022-04-07 15:55:20|||||||||1
1649346930000|2022-04-07 15:55:30|1034.8|1034.2|1035.3|1034.7|1035.4|1034.8|1034.8|1034.2|109
1649346940000|2022-04-07 15:55:40|1035.5|1034.9|1035.8|1034.8|1035.8|1034.9|1035.4|1034.8|5
1649346950000|2022-04-07 15:55:50|1035.5|1034.9|1035.3|1034.7|1035.8|1034.9|1035.3|1034.7|6
1649346960000|2022-04-07 15:56:00|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.3|1034.7|10
1649346970000|2022-04-07 15:56:10|||||||||1
1649346980000|2022-04-07 15:56:20|1035.6|1035|1035.7|1035.1|1035.7|1035.1|1035.6|1035|7
1649346990000|2022-04-07 15:56:30|1035.8|1034.8|1035.7|1035.1|1035.8|1035.1|1035.4|1034.8|15
1649347000000|2022-04-07 15:56:40|1035.5|1034.9|1035.6|1035|1035.6|1035|1035.5|1034.9|8
1649347010000|2022-04-07 15:56:50|||||||||1
1649347020000|2022-04-07 15:57:00|1035.5|1034.9|1035.5|1034.9|1035.5|1034.9|1035.5|1034.9|2
1649347030000|2022-04-07 15:57:10|1035.3|1034.7|1034.7|1034.1|1035.3|1034.7|1034.7|1034|4
1649347040000|2022-04-07 15:57:20|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|2
1649347050000|2022-04-07 15:57:30|1034.8|1033.8|1034.7|1034.1|1034.8|1034.2|1034.7|1033.8|0
1649347060000|2022-04-07 15:57:40|||||||||2
1649347070000|2022-04-07 15:57:50|||||||||2
1649347080000|2022-04-07 15:58:00|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|2
1649347090000|2022-04-07 15:58:10|1035|1034|1034.7|1034.1|1035|1034.2|1034.7|1034|2
1649347100000|2022-04-07 15:58:20|1034.6|1034|1034.7|1034.1|1034.7|1034.1|1034.6|1034|2
1649347110000|2022-04-07 15:58:30|1034.6|1034|1034.7|1034.1|1034.7|1034.1|1034.4|1033.7|4
1649347120000|2022-04-07 15:58:40|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|2
1649347130000|2022-04-07 15:58:50|1035|1034.4|1034.4|1033.8|1035|1034.4|1034.4|1033.8|1
1649347140000|2022-04-07 15:59:00|1034.8|1034.2|1035.3|1034.7|1035.8|1035|1034.8|1034|5
1649347150000|2022-04-07 15:59:10|||||||||2
1649347160000|2022-04-07 15:59:20|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|2
1649347170000|2022-04-07 15:59:30|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|2
1649347180000|2022-04-07 15:59:40|||||||||1
1649347190000|2022-04-07 15:59:50|1035.2|1034.6|1035.3|1034.7|1035.4|1034.7|1035.1|1034.4|3
1649347200000|2022-04-07 16:00:00|1035.5|1034.5|1035.2|1034.6|1035.5|1034.9|1035.2|1034.4|7
1649347210000|2022-04-07 16:00:10|1035.7|1035.1|1035.8|1034.8|1035.8|1035.1|1035.6|1034.8|1
1649347220000|2022-04-07 16:00:20|1035.4|1034.5|1035.3|1034.7|1035.5|1034.7|1035.3|1034.5|1
1649347230000|2022-04-07 16:00:30|||||||||1
1649347240000|2022-04-07 16:00:40|||||||||7
1649347250000|2022-04-07 16:00:50|1035.5|1034.9|1035.6|1035|1035.7|1035.1|1035.5|1034.9|4
1649347260000|2022-04-07 16:01:00|1035.5|1034.9|1035.5|1034.9|1035.6|1035|1035.5|1034.9|1
1649347270000|2022-04-07 16:01:10|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|2
1649347280000|2022-04-07 16:01:20|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|2
1649347290000|2022-04-07 16:01:30|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|1034.9|1033.9|1
1649347300000|2022-04-07 16:01:40|1034.7|1034.1|1034.6|1034|1034.7|1034.1|1034.4|1033.8|5
1649347310000|2022-04-07 16:01:50|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1
1649347320000|2022-04-07 16:02:00|1034.4|1034.1|1034.6|1034|1034.7|1034.1|1034.4|1034|8
1649347340000|2022-04-07 16:02:20|1034.8|1033.8|1034.1|1033.5|1034.8|1033.8|1034|1033.4|3
1649347350000|2022-04-07 16:02:30|1034.2|1033.6|1034.3|1033.7|1034.8|1034|1034.2|1033.6|2
1649347360000|2022-04-07 16:02:40|1034.6|1033.6|1034.9|1033.9|1035|1034.2|1034.6|1033.6|1
1649347370000|2022-04-07 16:02:50|1034.3|1033.7|1034.5|1033.5|1034.5|1033.7|1034.3|1033.5|5
1649347380000|2022-04-07 16:03:00|||||||||1
1649347390000|2022-04-07 16:03:10|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1
1649347400000|2022-04-07 16:03:20|||||||||2
1649347410000|2022-04-07 16:03:30|1035|1034|1035|1034|1035|1034|1035|1034|5
1649347420000|2022-04-07 16:03:40|1034.5|1033.9|1034.3|1033.7|1034.5|1033.9|1034.3|1033.5|6
1649347430000|2022-04-07 16:03:50|1034.6|1034|1034.8|1034.2|1034.8|1034.2|1034.6|1034|2
1649347440000|2022-04-07 16:04:00|1034.9|1033.9|1034.7|1034.1|1034.9|1034.1|1034.6|1033.9|1
1649347450000|2022-04-07 16:04:10|1034.8|1033.8|1034.3|1033.7|1034.8|1033.8|1034.3|1033.7|27
1649347460000|2022-04-07 16:04:20|1034.2|1033.6|1034.5|1033.5|1034.5|1033.6|1034.2|1033.4|1
1649347470000|2022-04-07 16:04:30|||||||||14
1649347480000|2022-04-07 16:04:40|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|3
1649347490000|2022-04-07 16:04:50|1035|1034.4|1035|1034|1035|1034.4|1035|1034|2
1649347500000|2022-04-07 16:05:00|1034.8|1034.2|1034.2|1033.6|1034.8|1034.2|1034.2|1033.6|1
1649347510000|2022-04-07 16:05:10|1034.4|1033.4|1034.2|1033.6|1034.5|1033.7|1034.2|1033.4|2
1649347520000|2022-04-07 16:05:20|||||||||1
1649347530000|2022-04-07 16:05:30|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|12
1649347540000|2022-04-07 16:05:40|1034.5|1033.9|1034.2|1033.6|1034.5|1033.9|1034.2|1033.5|26
1649347550000|2022-04-07 16:05:50|||||||||1
1649347570000|2022-04-07 16:06:10|||||||||2
1649347580000|2022-04-07 16:06:20|||||||||2
1649347590000|2022-04-07 16:06:30|1034.1|1033.5|1034.2|1033.6|1034.2|1033.6|1034.1|1033.5|7
1649347600000|2022-04-07 16:06:40|||||||||8
1649347610000|2022-04-07 16:06:50|1034.3|1033.7|1034.7|1034.1|1035|1034.3|1034.3|1033.7|10
1649347620000|2022-04-07 16:07:00|1034.6|1034|1034.7|1033.7|1034.8|1034|1034.2|1033.5|8
1649347630000|2022-04-07 16:07:10|1034.8|1033.8|1034|1033.4|1034.8|1033.9|1034|1033.4|2
1649347640000|2022-04-07 16:07:20|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1
1649347650000|2022-04-07 16:07:30|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|1034.5|1033.5|4
1649347660000|2022-04-07 16:07:40|1034.3|1033.7|1034.5|1033.5|1034.5|1033.7|1034.3|1033.5|1
1649347670000|2022-04-07 16:07:50|1034.3|1033.7|1034.2|1033.6|1034.3|1033.7|1034.2|1033.6|3
1649347680000|2022-04-07 16:08:00|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|13
1649347690000|2022-04-07 16:08:10|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|53
1649347700000|2022-04-07 16:08:20|1034.6|1033.6|1034.7|1034.1|1034.7|1034.1|1034.4|1033.6|6
1649347710000|2022-04-07 16:08:30|1034.4|1033.8|1034.8|1033.8|1034.8|1034.2|1034.4|1033.6|0
1649347720000|2022-04-07 16:08:40|1034.6|1034|1034.2|1033.6|1034.7|1034.1|1034.2|1033.5|2
1649347730000|2022-04-07 16:08:50|1034.4|1033.8|1034.7|1034.1|1034.7|1034.1|1034.4|1033.8|2
1649347740000|2022-04-07 16:09:00|1034.8|1033.8|1034.2|1033.6|1034.8|1033.8|1034.2|1033.6|4
1649347760000|2022-04-07 16:09:20|||||||||2
1649347770000|2022-04-07 16:09:30|||||||||2
1649347780000|2022-04-07 16:09:40|||||||||7
1649347790000|2022-04-07 16:09:50|1034.8|1033.8|1034.6|1034|1034.8|1034|1034.6|1033.7|3
1649347800000|2022-04-07 16:10:00|1034.7|1034.1|1034.7|1034.1|1034.9|1034.1|1034.7|1033.8|5
1649347810000|2022-04-07 16:10:10|1034.8|1033.8|1034.4|1033.8|1034.8|1033.9|1034.4|1033.8|2
1649347820000|2022-04-07 16:10:20|||||||||1
1649347830000|2022-04-07 16:10:30|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|3
1649347840000|2022-04-07 16:10:40|||||||||2
1649347850000|2022-04-07 16:10:50|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|11
1649347860000|2022-04-07 16:11:00|1034.3|1033.7|1034.1|1033.5|1034.3|1033.7|1034.1|1033.5|7
1649347870000|2022-04-07 16:11:10|1034|1033.4|1034|1033.4|1034.1|1033.5|1034|1033.4|3
1649347880000|2022-04-07 16:11:20|1034.1|1033.5|1034.1|1033.5|1034.4|1033.8|1034|1033.4|4
1649347890000|2022-04-07 16:11:30|||||||||1
1649347900000|2022-04-07 16:11:40|||||||||9
1649347910000|2022-04-07 16:11:50|1034.3|1033.3|1034.6|1034|1034.6|1034|1034.3|1033.3|3
1649347920000|2022-04-07 16:12:00|1034.7|1034.1|1035.1|1034.5|1035.3|1034.6|1034.7|1034|3
1649347930000|2022-04-07 16:12:10|||||||||7
1649347940000|2022-04-07 16:12:20|1035|1034.4|1035.1|1034.5|1035.1|1034.5|1034.8|1033.9|217
1649347950000|2022-04-07 16:12:30|1035.2|1034.6|1035.1|1034.5|1035.3|1034.7|1035.1|1034.3|5
1649347960000|2022-04-07 16:12:40|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|2
1649347970000|2022-04-07 16:12:50|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|1034.8|1034.2|2
1649347980000|2022-04-07 16:13:00|1035|1034.4|1035.7|1034.7|1035.7|1034.7|1035|1034.4|4
1649347990000|2022-04-07 16:13:10|1035.9|1035.1|1035.8|1034.8|1035.9|1035.2|1035.8|1034.8|2
1649348000000|2022-04-07 16:13:20|1035.6|1035|1035.8|1034.8|1035.8|1035|1035.6|1034.8|1
1649348010000|2022-04-07 16:13:30|1035.7|1034.7|1035.6|1035|1035.8|1035.1|1035.6|1034.7|5
1649348030000|2022-04-07 16:13:50|1035.8|1034.8|1035.6|1035|1035.8|1035|1035.4|1034.8|1
1649348040000|2022-04-07 16:14:00|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|2
1649348050000|2022-04-07 16:14:10|1035.3|1034.7|1035.7|1035.1|1035.7|1035.1|1035.3|1034.7|3
1649348060000|2022-04-07 16:14:20|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|9
1649348070000|2022-04-07 16:14:30|1036.7|1035.7|1036.5|1035.9|1036.7|1035.9|1036.5|1035.7|5
1649348080000|2022-04-07 16:14:40|||||||||1
1649348090000|2022-04-07 16:14:50|1036.3|1035.7|1036.1|1035.5|1036.3|1035.7|1036.1|1035.5|3
1649348100000|2022-04-07 16:15:00||1035.1||1035.1||1035.1||1035.1|4
1649348110000|2022-04-07 16:15:10|||||||||2
1649348120000|2022-04-07 16:15:20|||||||||1
1649348130000|2022-04-07 16:15:30|1035.9|1035.3|1036|1035.4|1036|1035.4|1035.9|1035.3|2
1649348140000|2022-04-07 16:15:40|1036.1|1035.5|1036.5|1035.9|1036.6|1036|1036.1|1035.5|16
1649348150000|2022-04-07 16:15:50|1036.6|1036|1036.6|1036|1036.6|1036|1036.6|1036|2
1649348160000|2022-04-07 16:16:00|1036.5|1035.9|1036.8|1036.2|1036.8|1036.2|1036.3|1035.4|5
1649348170000|2022-04-07 16:16:10|||||||||6
1649348180000|2022-04-07 16:16:20|1037.8|1036.8|1038.2|1037.2|1038.4|1037.8|1037.8|1036.8|27
1649348190000|2022-04-07 16:16:30|1038.1|1037.1|1037.9|1037.3|1038.1|1037.5|1037.9|1037.1|2
1649348200000|2022-04-07 16:16:40|1037.8|1037.2|1038|1037|1038.3|1037.7|1037.8|1037|9
1649348210000|2022-04-07 16:16:50|1037.9|1036.9|1037.8|1037.2|1038|1037.3|1037.8|1036.9|7
1649348220000|2022-04-07 16:17:00|1038|1037|1037.9|1037.3|1038|1037.4|1037.8|1037|2
1649348230000|2022-04-07 16:17:10|||||||||2
1649348240000|2022-04-07 16:17:20|1037.2|1036.2|1036.8|1035.8|1037.2|1036.3|1036.5|1035.7|6
1649348250000|2022-04-07 16:17:30|1036.7|1035.7|1036.2|1035.6|1036.8|1035.8|1036.2|1035.6|2
1649348260000|2022-04-07 16:17:40|1035.7|1035.1|1036|1035|1036.3|1035.3|1035.7|1035|4
1649348270000|2022-04-07 16:17:50|1035.7|1035.1|1036.2|1035.6|1036.5|1035.9|1035.7|1035.1|5
1649348280000|2022-04-07 16:18:00|1036|1035.4|1035.7|1035.1|1036.1|1035.4|1035.6|1034.9|5
1649348290000|2022-04-07 16:18:10|||||||||2
1649348300000|2022-04-07 16:18:20|1035.6|1035|1035.7|1035.1|1035.7|1035.1|1035.6|1035|0
1649348310000|2022-04-07 16:18:30|||||||||1
1649348320000|2022-04-07 16:18:40|1036.3|1035.3|1035.9|1035.3|1036.3|1035.4|1035.9|1035.3|5
1649348330000|2022-04-07 16:18:50|1036.3||1036.3||1036.3||1036.3||1
1649348340000|2022-04-07 16:19:00|1036|1035.4|1036.2|1035.6|1036.2|1035.6|1035.9|1035.3|6
1649348350000|2022-04-07 16:19:10|||||||||1
1649348360000|2022-04-07 16:19:20|1036.4|1035.4|1036.7|1036.1|1036.8|1036.1|1036.4|1035.4|3
1649348370000|2022-04-07 16:19:30|1036.3|1035.7|1036.3|1035.3|1036.3|1035.7|1036|1035.2|1
1649348380000|2022-04-07 16:19:40|1036.1|1035.5|1036.4|1035.8|1036.7|1035.8|1036.1|1035.5|2
1649348390000|2022-04-07 16:19:50|1036.2|1035.6|1036.3|1035.7|1036.5|1035.8|1036.1|1035.5|2
1649348400000|2022-04-07 16:20:00|1036.4|1035.8|1036.3|1035.3|1036.5|1035.8|1036.1|1035.3|4
1649348410000|2022-04-07 16:20:10|||||||||2
1649348420000|2022-04-07 16:20:20|1036.2|1035.6|1036.6|1036|1036.6|1036|1036.2|1035.6|3
1649348430000|2022-04-07 16:20:30|1036.5|1035.9|1036.3|1035.7|1036.5|1035.9|1036.3|1035.5|1
1649348440000|2022-04-07 16:20:40|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1
1649348450000|2022-04-07 16:20:50|1036.1|1035.5|1036.2|1034.7|1036.2|1035.5|1035.7|1034.7|8
1649348460000|2022-04-07 16:21:00|1035.9|1035.3|1036|1035|1036.3|1035.4|1035.9|1035|3
1649348470000|2022-04-07 16:21:10|1035.7|1035.1|1035.4|1034.8|1035.8|1035.1|1035.2|1034.6|9
1649348480000|2022-04-07 16:21:20|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|2
1649348490000|2022-04-07 16:21:30|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1
1649348500000|2022-04-07 16:21:40|1035.3|1034.7|1035.6|1035|1035.8|1035.1|1035.3|1034.7|14
1649348510000|2022-04-07 16:21:50|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1
1649348520000|2022-04-07 16:22:00|1035.6|1035|1035.2|1034.6|1035.6|1035|1035.2|1034.6|5
1649348530000|2022-04-07 16:22:10|1035.1|1034.5|1034.7|1034.1|1035.3|1034.5|1034.7|1034|5
1649348540000|2022-04-07 16:22:20|||||||||1
1649348550000|2022-04-07 16:22:30|||||||||2
1649348560000|2022-04-07 16:22:40|1035.2|1034.2|1034.9|1034.3|1035.2|1034.3|1034.9|1034.2|5
1649348570000|2022-04-07 16:22:50|||||||||1
1649348580000|2022-04-07 16:23:00|1034.7|1034.1|1034.2|1033.6|1034.7|1034.1|1034.2|1033.6|5
1649348590000|2022-04-07 16:23:10|1034.5|1033.9|1034.7|1034.1|1034.7|1034.1|1034.5|1033.9|6
1649348600000|2022-04-07 16:23:20|1034.3|1033.7|1034.5|1033.5|1034.5|1033.7|1034.3|1033.5|6
1649348610000|2022-04-07 16:23:30|1034.3|1033.7|1034.2|1033.6|1034.4|1033.8|1034.2|1033.6|0
1649348620000|2022-04-07 16:23:40|1034.7|1034.1|1035|1034|1035.1|1034.5|1034.7|1033.9|7
1649348630000|2022-04-07 16:23:50|1034.8|1034.2|1034.9|1034.3|1034.9|1034.3|1034.8|1034.2|1
1649348640000|2022-04-07 16:24:00|1034.1|1033.5|1034.7|1033.7|1034.9|1033.9|1034.1|1033.5|7
1649348650000|2022-04-07 16:24:10|1034.8|1033.8|1034.4|1033.8|1034.8|1033.8|1034.4|1033.8|1
1649348660000|2022-04-07 16:24:20|1034|1033.4|1034.8|1033.8|1034.8|1033.8|1034|1033.4|4
1649348670000|2022-04-07 16:24:30|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|1034.7|1033.7|4
1649348680000|2022-04-07 16:24:40|1034.5|1033.9|1034.9|1033.9|1034.9|1034.2|1034.5|1033.9|0
1649348690000|2022-04-07 16:24:50|1034.8|1034.2|1034.8|1034.2|1034.9|1034.2|1034.8|1033.9|2
1649348700000|2022-04-07 16:25:00|1035|1034|1035.2|1034.2|1035.3|1034.3|1034.8|1034|5
1649348710000|2022-04-07 16:25:10|1034.9|1034.3|1035.3|1034.3|1035.3|1034.7|1034.9|1034.2|3
1649348720000|2022-04-07 16:25:20|1035.1|1034.5|1035.3|1034.3|1035.3|1034.5|1035.1|1034.3|0
1649348730000|2022-04-07 16:25:30|1034.7|1033.7|1034.8|1033.8|1034.8|1033.9|1034.5|1033.7|1
1649348740000|2022-04-07 16:25:40|1034.9|1033.9|1034.6|1034|1034.9|1034|1034.6|1033.8|2
1649348750000|2022-04-07 16:25:50|1034.8|1033.8|1034.3|1033.7|1034.8|1034|1034.3|1033.7|3
1649348760000|2022-04-07 16:26:00|1034.5|1033.5|1033.9|1033.3|1034.5|1033.7|1033.8|1033.2|10
1649348770000|2022-04-07 16:26:10|1034|1033.4|1034.1|1033.5|1034.1|1033.5|1034|1033.4|7
1649348780000|2022-04-07 16:26:20|1033.9|1033.3|1034.2|1033.2|1034.2|1033.5|1033.9|1033.2|2
1649348790000|2022-04-07 16:26:30|1034|1033|1034.3|1033.7|1034.3|1033.7|1034|1033|3
1649348800000|2022-04-07 16:26:40|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1
1649348810000|2022-04-07 16:26:50|||||||||1
1649348820000|2022-04-07 16:27:00|1034.6|1034|1034.7|1034.1|1034.8|1034.2|1034.6|1034|16
1649348830000|2022-04-07 16:27:10|1034.6|1034|1034.7|1033.7|1034.8|1034|1034.6|1033.7|5
1649348840000|2022-04-07 16:27:20|1034.6|1033.6|1034.5|1033.5|1034.6|1033.6|1034.2|1033.4|0
1649348850000|2022-04-07 16:27:30|||||||||2
1649348860000|2022-04-07 16:27:40|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1034.7|1034.1|1
1649348870000|2022-04-07 16:27:50|||||||||2
1649348880000|2022-04-07 16:28:00|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|2
1649348890000|2022-04-07 16:28:10|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|2
1649348900000|2022-04-07 16:28:20|1034.5|1033.5|1035|1034.4|1035|1034.4|1034.3|1033.5|3
1649348910000|2022-04-07 16:28:30|1035.2|1034.6|1035.6|1034.6|1035.8|1035|1035.2|1034.5|17
1649348920000|2022-04-07 16:28:40|1035.3|1034.7|1035.6|1035|1035.9|1035.3|1035.3|1034.7|8
1649348930000|2022-04-07 16:28:50|1035.8|1034.8|1035.8|1034.8|1035.8|1035|1035.6|1034.8|2
1649348940000|2022-04-07 16:29:00|1035.9|1034.9|1035.8|1034.8|1036.2|1035.6|1035.8|1034.6|6
1649348950000|2022-04-07 16:29:10|1036|1034.5|1036.2|1035.2|1036.2|1035.3|1035.7|1034.5|3
1649348960000|2022-04-07 16:29:20|1036.3|1035.6|1036.4|1035.8|1036.4|1035.8|1036.3|1035.6|3
1649348970000|2022-04-07 16:29:30|1036.6|1036|1036.7|1035.7|1036.7|1036|1036.3|1035.4|3
1649348980000|2022-04-07 16:29:40|1036.5|1035.9|1036.4|1035.8|1036.9|1036.3|1036.3|1035.7|8
1649348990000|2022-04-07 16:29:50|1036.7|1035.7|1037.2|1036.6|1037.2|1036.6|1036.7|1035.7|8
1649349000000|2022-04-07 16:30:00|1037.3|1036.3|1036.9|1036.3|1037.3|1036.6|1036.9|1036.3|11
1649349010000|2022-04-07 16:30:10|1037.1|1036.1|1037.1|1036.5|1037.1|1036.5|1036.7|1036.1|27
1649349020000|2022-04-07 16:30:20|1037.2|1036.6|1036.9|1036.3|1037.3|1036.6|1036.9|1036.3|3
1649349030000|2022-04-07 16:30:30|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|0
1649349040000|2022-04-07 16:30:40|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|1036.8|1036.2|1
1649349050000|2022-04-07 16:30:50|1036.8|1036.2|1036.8|1035.8|1036.9|1036.3|1036.6|1035.8|4
1649349060000|2022-04-07 16:31:00|||||||||1
1649349080000|2022-04-07 16:31:20|1036.5|1035.9|1036.3|1035.7|1036.5|1035.9|1036.2|1035.6|2
1649349100000|2022-04-07 16:31:40|1036.8|1035.8|1036.8|1035.8|1036.8|1036|1036.6|1035.8|9
1649349120000|2022-04-07 16:32:00|1036.5|1035.9|1036.2|1035.6|1036.5|1035.9|1036.2|1035.6|8
1649349130000|2022-04-07 16:32:10|||||||||1
1649349140000|2022-04-07 16:32:20|||||||||4
1649349160000|2022-04-07 16:32:40|||||||||5
1649349170000|2022-04-07 16:32:50|1035.7|1035.1|1035.7|1035.1|1036|1035.3|1035.4|1034.8|4
1649349180000|2022-04-07 16:33:00|1035.6|1035|1035.2|1034.6|1035.6|1035|1035.2|1034.5|2
1649349190000|2022-04-07 16:33:10|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|1035.2|1034.6|6
1649349200000|2022-04-07 16:33:20|1035.2|1034.6|1035.2|1034.6|1035.3|1034.7|1035.2|1034.6|3
1649349210000|2022-04-07 16:33:30|1035.3|1034.3|1035.1|1034.5|1035.3|1034.6|1035|1034.3|1
1649349240000|2022-04-07 16:34:00|1035.3|1034.7|1035.2|1034.6|1035.3|1034.7|1035.1|1034.5|6
1649349250000|2022-04-07 16:34:10|1035.1|1034.5|1035.1|1034.5|1035.1|1034.5|1035|1034.4|2
1649349270000|2022-04-07 16:34:30|1035.2|1034.6|1035.4|1034.8|1035.4|1034.8|1035.2|1034.6|3
1649349280000|2022-04-07 16:34:40|1035.7|1035.1|1035.6|1035|1036.2|1035.6|1035.5|1034.9|9
1649349290000|2022-04-07 16:34:50|1035.3|1034.7|1035.9|1034.9|1035.9|1034.9|1035.2|1034.6|4
1649349300000|2022-04-07 16:35:00|1035.7|1035.1|1035.7|1035.1|1035.8|1035.2|1035.6|1035|2
1649349320000|2022-04-07 16:35:20|1035.9|1035.3|1036.8|1036.2|1036.8|1036.2|1035.9|1035.3|7
1649349330000|2022-04-07 16:35:30|1037|1036.4|1037|1036|1037.1|1036.5|1036.7|1035.9|3
1649349340000|2022-04-07 16:35:40|1036.8|1036.2|1036.9|1035.9|1037|1036.2|1036.7|1035.9|0
1649349350000|2022-04-07 16:35:50|1036.8|1036.2|1036.7|1036.1|1037|1036.2|1036.7|1036|0
1649349360000|2022-04-07 16:36:00|||||||||2
1649349370000|2022-04-07 16:36:10|||||||||1
1649349390000|2022-04-07 16:36:30|1036.8|1036.2|1036.7|1036.1|1036.8|1036.2|1036.7|1036.1|5
1649349400000|2022-04-07 16:36:40|1036.8|1036.2|1036.7|1036.1|1036.8|1036.2|1036.7|1036.1|1
1649349410000|2022-04-07 16:36:50|1036.8|1036.2|1037.2|1036.6|1037.2|1036.6|1036.8|1036.2|3
1649349420000|2022-04-07 16:37:00|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|5
1649349430000|2022-04-07 16:37:10|1037.1|1036.5|1037|1036|1037.1|1036.5|1036.7|1036|5
1649349440000|2022-04-07 16:37:20|1037.1|1036.1|1037|1036|1037.1|1036.1|1037|1036|1
1649349450000|2022-04-07 16:37:30|1036.8|1036.2|1036.7|1036.1|1036.9|1036.3|1036.4|1035.7|1
1649349460000|2022-04-07 16:37:40|1036.9|1035.9|1036.9|1035.9|1037|1036.1|1036.7|1035.9|1
1649349470000|2022-04-07 16:37:50|1036.8|1036.2|1036.9|1036.3|1036.9|1036.3|1036.8|1036.2|8
1649349480000|2022-04-07 16:38:00|||||||||4
1649349500000|2022-04-07 16:38:20|||||||||2
1649349510000|2022-04-07 16:38:30|1036.7|1036.1|1036.5|1035.5|1037.1|1036.1|1036.5|1035.5|6
1649349520000|2022-04-07 16:38:40|1036.3|1035.7|1036.2|1035.6|1036.5|1035.8|1036.2|1035.5|0
1649349530000|2022-04-07 16:38:50|1036.1|1035.5|1036.2|1035.6|1036.5|1035.7|1036.1|1035.4|1
1649349540000|2022-04-07 16:39:00|1036.1|1035.5|1036.4|1035.8|1036.4|1035.8|1036.1|1035.5|4
1649349550000|2022-04-07 16:39:10|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|0
1649349560000|2022-04-07 16:39:20|||||||||1
1649349570000|2022-04-07 16:39:30|||||||||1
1649349580000|2022-04-07 16:39:40|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1
1649349590000|2022-04-07 16:39:50|||||||||13
1649349600000|2022-04-07 16:40:00|1035.9|1035.3|1036.3|1035.3|1036.3|1035.7|1035.8|1035.2|3
1649349610000|2022-04-07 16:40:10|1036.2|1035.6|1036.4|1035.8|1036.4|1035.8|1036.2|1035.6|3
1649349620000|2022-04-07 16:40:20|1036.5|1035.9|1036.4|1035.8|1036.5|1035.9|1036.4|1035.8|0
1649349630000|2022-04-07 16:40:30|||||||||1
1649349640000|2022-04-07 16:40:40|||||||||7
1649349650000|2022-04-07 16:40:50|1036.5|1035.9|1036.7|1035.7|1036.7|1035.9|1036.3|1035.7|189
1649349660000|2022-04-07 16:41:00|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1
1649349670000|2022-04-07 16:41:10|1036.9|1036.3|1037.1|1036.1|1037.1|1036.3|1036.9|1036.1|10
1649349680000|2022-04-07 16:41:20|1036.9|1036.3|1037|1036.4|1037|1036.4|1036.9|1036.3|0
1649349690000|2022-04-07 16:41:30|1036.9|1036.3|1037.1|1036.1|1037.1|1036.3|1036.9|1036.1|0
1649349700000|2022-04-07 16:41:40|1036.8|1036.2|1036.9|1036.3|1036.9|1036.3|1036.8|1036.2|46
1649349710000|2022-04-07 16:41:50|1036.8|1036.2|1036.6|1036|1036.8|1036.2|1036.6|1036|5
1649349720000|2022-04-07 16:42:00|1036.7|1036.1|1036.8|1036.2|1036.9|1036.3|1036.7|1036.1|30
1649349750000|2022-04-07 16:42:30|||||||||1
1649349770000|2022-04-07 16:42:50|1036.7|1036.1|1036.6|1036|1036.7|1036.1|1036.6|1036|1
1649349780000|2022-04-07 16:43:00|1036.8|1036.2|1036.7|1036.1|1036.8|1036.2|1036.7|1036.1|5
1649349790000|2022-04-07 16:43:10|1036.8|1036.2|1036.7|1036.1|1036.8|1036.2|1036.6|1036|1
1649349810000|2022-04-07 16:43:30|1037.2|1036.6|1037.4|1036.4|1037.4|1036.8|1037.2|1036.4|2
1649349820000|2022-04-07 16:43:40|1037.3|1036.3|1037|1036.4|1037.3|1036.4|1037|1036.3|4
1649349830000|2022-04-07 16:43:50|1036.9|1036.3|1036.9|1036.3|1037.1|1036.3|1036.9|1036.1|0
1649349840000|2022-04-07 16:44:00|||||||||2
1649349860000|2022-04-07 16:44:20|1036.7|1036.1|1036.8|1036.2|1036.8|1036.2|1036.7|1036.1|2
1649349880000|2022-04-07 16:44:40|1036.7|1036.1|1036.6|1036|1036.8|1036.2|1036.6|1036|2
1649349890000|2022-04-07 16:44:50|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|9
1649349900000|2022-04-07 16:45:00|1036.6|1036|1036.6|1036|1036.8|1036.2|1036.6|1036|3
1649349920000|2022-04-07 16:45:20|||||||||2
1649349930000|2022-04-07 16:45:30|1035.6|1035|1035.4|1034.8|1035.7|1035|1035.4|1034.6|6
1649349940000|2022-04-07 16:45:40|1035.1|1034.5|1034.9|1034.3|1035.4|1034.8|1034.9|1034.3|15
1649349950000|2022-04-07 16:45:50|1034.6|1034|1034.1|1033.5|1034.8|1034|1034.1|1033.5|10
1649349960000|2022-04-07 16:46:00|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|3
1649349970000|2022-04-07 16:46:10|1034.3|1033.7|1034.1|1033.5|1034.3|1033.7|1034.1|1033.5|0
1649349990000|2022-04-07 16:46:30|1034|1033.4|1033.9|1033.3|1034|1033.4|1033.6|1033|3
1649350000000|2022-04-07 16:46:40|1033.7|1033.1|1033.9|1033.3|1033.9|1033.3|1033.7|1033.1|5
1649350010000|2022-04-07 16:46:50|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|3
1649350020000|2022-04-07 16:47:00|1034.5|1033.9|1034.9|1034.3|1034.9|1034.3|1034.5|1033.9|3
1649350030000|2022-04-07 16:47:10|1034.8|1034.2|1034.2|1033.2|1034.9|1034.3|1034.1|1033.2|3
1649350040000|2022-04-07 16:47:20|1034|1033.4|1034.1|1033.5|1034.1|1033.5|1034|1033.4|0
1649350050000|2022-04-07 16:47:30|1034.4|1033.4|1034.6|1034|1034.6|1034|1034.2|1033.4|4
1649350060000|2022-04-07 16:47:40|1034.7|1033.7|1034.7|1033.7|1034.7|1033.9|1034.5|1033.7|9
1649350070000|2022-04-07 16:47:50|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1649350080000|2022-04-07 16:48:00|1034.2|1033.4|1034.1|1033.5|1034.2|1033.6|1034.1|1033.4|2
1649350090000|2022-04-07 16:48:10|1034.3|1033.3|1033.9|1033.3|1034.3|1033.3|1033.9|1033.1|1
1649350100000|2022-04-07 16:48:20|1034.1|1033.5|1034.1|1033.5|1034.2|1033.6|1034.1|1033.5|0
1649350110000|2022-04-07 16:48:30|||||||||5
1649350120000|2022-04-07 16:48:40|1033.9|1033.3|1033.9|1033.3|1034.1|1033.3|1033.9|1033.1|1
1649350130000|2022-04-07 16:48:50|1034|1033.4|1034|1033.4|1034|1033.4|1034|1033.4|2
1649350140000|2022-04-07 16:49:00|1033.9|1033.3|1034.4|1033.4|1034.4|1033.4|1033.9|1033.3|6
1649350150000|2022-04-07 16:49:10|||||||||2
1649350170000|2022-04-07 16:49:30|1033.9|1033.3|1034|1033|1034.2|1033.3|1033.6|1033|4
1649350180000|2022-04-07 16:49:40|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|0
1649350190000|2022-04-07 16:49:50|1034.1|1033.1|1033.9|1032.9|1034.1|1033.1|1033.9|1032.9|4
1649350200000|2022-04-07 16:50:00|1033.6|1033|1033.9|1033.3|1033.9|1033.3|1033.6|1033|3
1649350210000|2022-04-07 16:50:10|1034.4|1033.8|1033.7|1033.1|1034.4|1033.8|1033.7|1033.1|6
1649350220000|2022-04-07 16:50:20|||||||||1
1649350230000|2022-04-07 16:50:30|1033.6|1033|1033.6|1033|1033.6|1033|1033.6|1033|11
1649350250000|2022-04-07 16:50:50|||||||||1
1649350260000|2022-04-07 16:51:00|||||||||5
1649350280000|2022-04-07 16:51:20|1033|1032.4|1033.4|1032.8|1033.4|1032.8|1032.8|1032.2|14
1649350300000|2022-04-07 16:51:40|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|3
1649350310000|2022-04-07 16:51:50|1033.3|1032.3|1033.2|1032.2|1033.3|1032.3|1033.2|1032.2|4
1649350320000|2022-04-07 16:52:00|1033.1|1032.1|1032.9|1032.3|1033.1|1032.3|1032.9|1032.1|3
1649350330000|2022-04-07 16:52:10|1033.1|1032.1|1033.2|1032.2|1033.2|1032.5|1032.9|1032.1|7
1649350340000|2022-04-07 16:52:20|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|2
1649350350000|2022-04-07 16:52:30|1033.4|1032.8|1033.5|1032.9|1033.5|1032.9|1033.4|1032.8|1
1649350360000|2022-04-07 16:52:40|1032.9|1032.3|1033.4|1032.4|1033.4|1032.4|1032.9|1032.3|4
1649350370000|2022-04-07 16:52:50|1033.3|1032.7|1033.4|1032.8|1033.4|1032.8|1033.3|1032.7|0
1649350380000|2022-04-07 16:53:00|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|3
1649350390000|2022-04-07 16:53:10|1033.3|1032.3|1033.2|1032.2|1033.3|1032.3|1033.2|1032.2|2
1649350400000|2022-04-07 16:53:20|1033|1032.4|1033.4|1032.4|1033.7|1032.7|1032.9|1032.3|5
1649350410000|2022-04-07 16:53:30||1032.8||1032.8||1032.8||1032.8|2
1649350420000|2022-04-07 16:53:40|||||||||2
1649350430000|2022-04-07 16:53:50|1033.9|1033.3|1034.2|1033.2|1034.2|1033.3|1033.9|1033.1|7
1649350440000|2022-04-07 16:54:00|1033.9|1033.3|1034|1033.4|1034.3|1033.5|1033.9|1033.2|3
1649350450000|2022-04-07 16:54:10|1033.7|1033.1|1033.5|1032.9|1033.9|1033.3|1033.5|1032.9|5
1649350460000|2022-04-07 16:54:20|1033.6|1033|1034.2|1033.6|1034.2|1033.6|1033.6|1033|8
1649350470000|2022-04-07 16:54:30|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1034.1|1033.5|7
1649350490000|2022-04-07 16:54:50|1034.1|1033.5|1034.1|1033.5|1034.1|1033.5|1034.1|1033.5|7
1649350500000|2022-04-07 16:55:00|1034.4|1033.8|1034.7|1033.7|1034.7|1034|1034.4|1033.7|8
1649350510000|2022-04-07 16:55:10|1034.4|1033.8|1034.7|1033.7|1034.7|1033.8|1034.4|1033.7|5
1649350520000|2022-04-07 16:55:20|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|0
1649350530000|2022-04-07 16:55:30|||||||||2
1649350540000|2022-04-07 16:55:40|||||||||6
1649350550000|2022-04-07 16:55:50|1034.9|1033.8|1034.9|1033.9|1034.9|1033.9|1034.8|1033.8|1
1649350560000|2022-04-07 16:56:00|1034.7|1034.1|1034.4|1033.8|1034.7|1034.1|1034.4|1033.7|3
1649350580000|2022-04-07 16:56:20|||||||||4
1649350590000|2022-04-07 16:56:30|1034.2|1033.6|1034.1|1033.5|1034.2|1033.6|1034.1|1033.5|4
1649350600000|2022-04-07 16:56:40|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1034.3|1033.7|1
1649350610000|2022-04-07 16:56:50|1034.4|1033.8|1034.3|1033.7|1034.4|1033.8|1034.3|1033.7|0
1649350620000|2022-04-07 16:57:00|1034.2|1033.6|1034.3|1033.7|1034.4|1033.8|1034.1|1033.5|10
1649350630000|2022-04-07 16:57:10|||||||||2
1649350640000|2022-04-07 16:57:20|1034.4|1033.8|1034.5|1033.9|1034.8|1034.2|1034.2|1033.6|51
1649350650000|2022-04-07 16:57:30|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|3
1649350660000|2022-04-07 16:57:40|1034.2|1033.6|1034.3|1033.7|1034.3|1033.7|1034.1|1033.5|20
1649350670000|2022-04-07 16:57:50|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|1
1649350680000|2022-04-07 16:58:00|||||||||4
1649350690000|2022-04-07 16:58:10|1034.5|1033.9|1034.6|1034|1034.6|1034|1034.5|1033.9|0
1649350700000|2022-04-07 16:58:20|1034.7|1034.1|1034.9|1034.3|1035|1034.4|1034.7|1034.1|6
1649350710000|2022-04-07 16:58:30|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|0
1649350720000|2022-04-07 16:58:40|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|2
1649350730000|2022-04-07 16:58:50|1034.8|1034.2|1034.9|1034.3|1034.9|1034.3|1034.8|1034.2|2
1649350740000|2022-04-07 16:59:00|1035.1|1034.1|1034.8|1034.2|1035.1|1034.3|1034.8|1033.8|1
1649350750000|2022-04-07 16:59:10|1035|1034.4|1035|1034.4|1035.2|1034.6|1035|1034.4|21
1649350760000|2022-04-07 16:59:20|1034.8|1034.2|1034.8|1034.2|1035|1034.2|1034.8|1034|2
1649350770000|2022-04-07 16:59:30|1035|1034|1034.8|1034.2|1035|1034.2|1034.8|1034|9
1649350780000|2022-04-07 16:59:40|1034.6|1033.8|1034.8|1033.8|1034.8|1034|1034.6|1033.8|5
1649350790000|2022-04-07 16:59:50|1034.7|1034.1|1034.9|1033.9|1035.1|1034.5|1034.7|1033.8|6
1649350800000|2022-04-07 17:00:00|1034.8|1034.2|1034.8|1034.2|1034.9|1034.3|1034.8|1034.2|25
1649350810000|2022-04-07 17:00:10|1034.6|1034|1034.5|1033.9|1034.6|1034|1034.5|1033.9|22
1649350820000|2022-04-07 17:00:20|1034.3|1033.7|1034.5|1033.9|1034.5|1033.9|1034.3|1033.7|1
1649350830000|2022-04-07 17:00:30|||||||||6
1649350840000|2022-04-07 17:00:40|1034.4|1033.8|1034.1|1033.5|1034.4|1033.8|1034.1|1033.5|5
1649350850000|2022-04-07 17:00:50|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|1034.5|1033.9|2
1649350860000|2022-04-07 17:01:00|||||||||1
1649350870000|2022-04-07 17:01:10|1034.4|1033.8|1034.2|1033.6|1034.4|1033.8|1034.2|1033.6|3
1649350880000|2022-04-07 17:01:20|1034.1|1033.5|1034.4|1033.8|1034.5|1033.9|1034.1|1033.5|18
1649350890000|2022-04-07 17:01:30|1034.3|1033.7|1034.4|1033.8|1034.4|1033.8|1034.3|1033.7|2
1649350910000|2022-04-07 17:01:50|||||||||12
1649350920000|2022-04-07 17:02:00|1034.3|1033.7|1034.1|1033.5|1034.4|1033.8|1034.1|1033.5|2
1649350930000|2022-04-07 17:02:10|1034.2|1033.6|1034.1|1033.5|1034.3|1033.7|1034.1|1033.5|17
1649350940000|2022-04-07 17:02:20|1034.3|1033.7|1034.5|1033.9|1034.5|1033.9|1034.3|1033.7|5
1649350950000|2022-04-07 17:02:30|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|0
1649350960000|2022-04-07 17:02:40|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|5
1649350980000|2022-04-07 17:03:00|||||||||2
1649350990000|2022-04-07 17:03:10|1034.1|1033.5|1034.3|1033.7|1034.3|1033.7|1034.1|1033.5|3
1649351000000|2022-04-07 17:03:20|1034.1|1033.5|1034.1|1033.5|1034.1|1033.5|1034.1|1033.5|0
1649351010000|2022-04-07 17:03:30|1034.2|1033.6|1034.1|1033.5|1034.2|1033.6|1034.1|1033.5|9
1649351030000|2022-04-07 17:03:50|1034.4|1033.8|1034.6|1034|1034.8|1034.2|1034.4|1033.8|7
1649351040000|2022-04-07 17:04:00|||||||||2
1649351060000|2022-04-07 17:04:20|1034.8|1034.2|1034.9|1034.3|1034.9|1034.3|1034.8|1034.2|3
1649351070000|2022-04-07 17:04:30|1035.1|1034.5|1035.1|1034.5|1035.1|1034.5|1035.1|1034.5|7
1649351080000|2022-04-07 17:04:40|||||||||6
1649351090000|2022-04-07 17:04:50|||||||||1
1649351100000|2022-04-07 17:05:00|||||||||1
1649351110000|2022-04-07 17:05:10|||||||||3
1649351120000|2022-04-07 17:05:20|1035|1034.4|1035|1034.4|1035|1034.4|1034.5|1033.9|5
1649351130000|2022-04-07 17:05:30|1035.4||1035||1035.4||1035||0
1649351140000|2022-04-07 17:05:40|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|2
1649351150000|2022-04-07 17:05:50|1035.1|1034.1|1034.9|1034.3|1035.1|1034.5|1034.9|1034.1|2
1649351160000|2022-04-07 17:06:00|1034.8|1034.2|1034.7|1034.1|1034.9|1034.2|1034.7|1033.9|3
1649351170000|2022-04-07 17:06:10|1034.8|1034.2|1034.9|1033.9|1034.9|1034.2|1034.8|1033.9|1
1649351180000|2022-04-07 17:06:20|1034.8|1034.2|1034.9|1033.9|1034.9|1034.2|1034.6|1033.8|2
1649351190000|2022-04-07 17:06:30|1034.7|1034.1|1034.7|1033.7|1034.7|1034.1|1034.6|1033.7|0
1649351200000|2022-04-07 17:06:40|1034.6|1034|1034.5|1033.9|1034.7|1034|1034.5|1033.7|1
1649351210000|2022-04-07 17:06:50|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|0
1649351220000|2022-04-07 17:07:00|1034.8|1033.8|1034.9|1033.9|1034.9|1034.3|1034.8|1033.8|2
1649351230000|2022-04-07 17:07:10|||||||||1
1649351240000|2022-04-07 17:07:20|1035|1034.4|1035.5|1034.9|1035.6|1034.9|1035|1034.4|3
1649351250000|2022-04-07 17:07:30|1035.4|1034.8|1035.4|1034.8|1035.6|1035|1035.2|1034.4|6
1649351260000|2022-04-07 17:07:40|1035.5|1034.5|1035.5|1034.9|1035.5|1034.9|1035.4|1034.5|4
1649351270000|2022-04-07 17:07:50|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|0
1649351280000|2022-04-07 17:08:00|||||||||6
1649351290000|2022-04-07 17:08:10|1035.8|1035.2|1035.9|1034.9|1035.9|1035.3|1035.8|1034.9|5
1649351300000|2022-04-07 17:08:20|1035.8|1035.2|1035.6|1035|1035.9|1035.2|1035.6|1034.8|2
1649351310000|2022-04-07 17:08:30|1035.9|1034.9|1035.9|1034.9|1035.9|1035.1|1035.6|1034.9|1
1649351320000|2022-04-07 17:08:40|1035.8|1035.2|1035.9|1034.9|1035.9|1035.3|1035.8|1034.9|2
1649351330000|2022-04-07 17:08:50|||||||||7
1649351340000|2022-04-07 17:09:00|1035.6|1035|1035.7|1035.1|1035.7|1035.1|1035.4|1034.8|8
1649351350000|2022-04-07 17:09:10|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|2
1649351370000|2022-04-07 17:09:30|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1035.7|1035.1|1
1649351380000|2022-04-07 17:09:40|1036|1035.4|1036.1|1035.5|1036.7|1036.1|1036|1035.4|12
1649351400000|2022-04-07 17:10:00|1036|1035.4|1035.5|1034.9|1036|1035.4|1035.5|1034.9|5
1649351410000|2022-04-07 17:10:10|1035.4|1034.8|1035.9|1035.3|1036|1035.4|1035.4|1034.8|4
1649351420000|2022-04-07 17:10:20|1035.5|1034.9|1035.5|1034.9|1035.6|1035|1035.5|1034.9|2
1649351430000|2022-04-07 17:10:30|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|1
1649351440000|2022-04-07 17:10:40|1035.5|1034.9|1035.4|1034.8|1035.5|1034.9|1035.3|1034.7|8
1649351450000|2022-04-07 17:10:50|1035.6|1035|1035.6|1035|1035.6|1035|1035.5|1034.9|8
1649351460000|2022-04-07 17:11:00|||||||||1
1649351470000|2022-04-07 17:11:10|1035.9|1035.3|1035.8|1035.2|1035.9|1035.3|1035.8|1035.2|4
1649351480000|2022-04-07 17:11:20|1035.9|1035.3|1036.2|1035.2|1036.2|1035.3|1035.9|1035.2|2
1649351490000|2022-04-07 17:11:30|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|1035.9|1035.3|1
1649351500000|2022-04-07 17:11:40|1036.1|1035.1|1036.2|1035.2|1036.2|1035.2|1036.1|1035.1|0
1649351510000|2022-04-07 17:11:50|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|1036.1|1035.5|0
1649351520000|2022-04-07 17:12:00|1035.9|1035.3|1035.7|1035.1|1035.9|1035.3|1035.7|1035.1|1
1649351530000|2022-04-07 17:12:10|1035.8|1035.2|1035.9|1035.3|1035.9|1035.3|1035.7|1035.1|2
1649351540000|2022-04-07 17:12:20|1036|1035.4|1035.9|1035.3|1036|1035.4|1035.9|1035.3|1
1649351550000|2022-04-07 17:12:30|1035.8|1035.2|1035|1034|1035.8|1035.2|1034.8|1034|8
1649351560000|2022-04-07 17:12:40|1034.8|1034.2|1034.9|1034.3|1034.9|1034.3|1034.6|1034|4
1649351570000|2022-04-07 17:12:50|||||||||1
1649351580000|2022-04-07 17:13:00|1034.8|1034.2|1034.7|1034.1|1034.8|1034.2|1034.7|1034.1|1
1649351590000|2022-04-07 17:13:10|1034.5|1033.9|1034.7|1034.1|1034.7|1034.1|1034.4|1033.8|3
1649351600000|2022-04-07 17:13:20|1034.6|1034|1034.6|1034|1034.7|1034.1|1034.6|1034|0
1649351610000|2022-04-07 17:13:30|1034.7|1034.1|1034.8|1034.2|1034.9|1034.3|1034.7|1034.1|3
1649351620000|2022-04-07 17:13:40|1034.6|1034|1034.5|1033.9|1034.6|1034|1034.5|1033.9|2
1649351630000|2022-04-07 17:13:50|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|6
1649351640000|2022-04-07 17:14:00|||||||||1
1649351650000|2022-04-07 17:14:10|1034.5|1033.9|1034.6|1034|1034.6|1034|1034.5|1033.9|1
1649351660000|2022-04-07 17:14:20|1034.7|1034.1|1035.1|1034.5|1035.1|1034.5|1034.7|1034.1|16
1649351680000|2022-04-07 17:14:40|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|2
1649351690000|2022-04-07 17:14:50|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|1035.3|1034.7|3
1649351700000|2022-04-07 17:15:00|1035.2|1034.6|1034.9|1034.3|1035.3|1034.6|1034.6|1034|16
1649351710000|2022-04-07 17:15:10|1035.2|1034.2|1035.9|1034.9|1035.9|1034.9|1035.1|1034.2|16
1649351720000|2022-04-07 17:15:20|1035.8|1035.2|1035.7|1035.1|1035.9|1035.2|1035.5|1034.9|1
1649351730000|2022-04-07 17:15:30|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|1035.9|1034.9|8
1649351750000|2022-04-07 17:15:50|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|1035.7|1034.7|7
1649351760000|2022-04-07 17:16:00|1035.4|1034.4|1035|1034.4|1035.4|1034.8|1035|1034.4|3
1649351770000|2022-04-07 17:16:10|1034.9|1034.3|1035|1034.4|1035|1034.4|1034.9|1034.3|8
1649351780000|2022-04-07 17:16:20|1035.2|1034.6|1035.4|1034.8|1035.5|1034.8|1035.2|1034.5|2
1649351790000|2022-04-07 17:16:30|1035.6|1035|1035.8|1034.8|1035.8|1035|1035.6|1034.8|1
1649351800000|2022-04-07 17:16:40|1035.6|1035|1035.4|1034.8|1035.8|1035|1035.4|1034.8|0
1649351810000|2022-04-07 17:16:50|1035.5|1034.9|1035.7|1034.7|1035.8|1034.9|1035.5|1034.7|1
1649351820000|2022-04-07 17:17:00|1035.4|1034.8|1035.2|1034.6|1035.7|1034.9|1035.1|1034.1|4
1649351830000|2022-04-07 17:17:10|1035|1034.2|1035.1|1034.5|1035.1|1034.5|1035|1034.2|1
1649351840000|2022-04-07 17:17:20|1035.3|1034.3|1034.6|1034|1035.3|1034.3|1034.6|1034|515
1649351850000|2022-04-07 17:17:30|1034.9|1034.3|1034.8|1034.2|1034.9|1034.3|1034.8|1034.2|1
1649351860000|2022-04-07 17:17:40|1034.7|1034.1|1035.8|1035.2|1035.8|1035.2|1034.7|1034.1|209
1649351870000|2022-04-07 17:17:50|1035.6|1035|1035.6|1035|1035.6|1035|1035.6|1035|52
1649351880000|2022-04-07 17:18:00|||||||||27
1649351890000|2022-04-07 17:18:10|1035.4|1034.8|1035.1|1034.5|1035.4|1034.8|1035.1|1034.5|6
1649351900000|2022-04-07 17:18:20|||||||||1
1649351910000|2022-04-07 17:18:30|||||||||1
1649351920000|2022-04-07 17:18:40|1035|1034.4|1035.1|1034.5|1035.1|1034.5|1035|1034.4|2
1649351940000|2022-04-07 17:19:00|1035|1034.4|1035.1|1034.5|1035.1|1034.5|1035|1034.4|2
1649351950000|2022-04-07 17:19:10|||||||||2
1649351970000|2022-04-07 17:19:30|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|3
1649351980000|2022-04-07 17:19:40|1035.4|1034.8|1035.1|1034.5|1035.4|1034.8|1035.1|1034.5|0
1649351990000|2022-04-07 17:19:50|||||||||52
1649352000000|2022-04-07 17:20:00|1035|1034.4|1035|1034.4|1035|1034.4|1034.9|1034.3|4
1649352010000|2022-04-07 17:20:10|1034.9|1034.3|1034.8|1034.2|1035|1034.4|1034.8|1034.2|1
1649352020000|2022-04-07 17:20:20|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|5
1649352030000|2022-04-07 17:20:30|1034.8|1034.2|1035|1034.4|1035.2|1034.4|1034.8|1034.2|4
1649352040000|2022-04-07 17:20:40|1035.1|1034.5|1035.1|1034.5|1035.1|1034.5|1035.1|1034.5|0
1649352050000|2022-04-07 17:20:50|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|0
1649352060000|2022-04-07 17:21:00|1034.9|1034.3|1035|1034.4|1035|1034.4|1034.9|1034.3|6
1649352070000|2022-04-07 17:21:10|1035.1|1034.5|1035.4|1034.8|1035.6|1035|1035.1|1034.5|1
1649352090000|2022-04-07 17:21:30|1035.5|1034.9|1035|1034.4|1035.5|1034.9|1034.9|1034.3|4
1649352100000|2022-04-07 17:21:40|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|0
1649352110000|2022-04-07 17:21:50|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|0
1649352120000|2022-04-07 17:22:00|1034.9|1034.3|1034.7|1034.1|1034.9|1034.3|1034.7|1034.1|6
1649352130000|2022-04-07 17:22:10|1035|1034.4|1035.2|1034.2|1035.2|1034.4|1034.9|1034.1|16
1649352140000|2022-04-07 17:22:20|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|0
1649352170000|2022-04-07 17:22:50|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|1035.1|1034.1|0
1649352180000|2022-04-07 17:23:00|1034.9|1034.3|1035.4|1034.4|1035.6|1034.8|1034.9|1034.3|28
1649352190000|2022-04-07 17:23:10|1035||1035||1035||1035||0
1649352200000|2022-04-07 17:23:20|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|1035.3|1034.3|0
1649352210000|2022-04-07 17:23:30|||||||||1
1649352220000|2022-04-07 17:23:40|1035.1|1034.5|1035|1034.4|1035.1|1034.5|1035|1034.4|0
1649352230000|2022-04-07 17:23:50|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1
1649352240000|2022-04-07 17:24:00|1034.6|1033.6|1034.6|1033.6|1034.6|1033.8|1034.3|1033.5|4
1649352250000|2022-04-07 17:24:10|||||||||1
1649352260000|2022-04-07 17:24:20|1034.3|1033.7|1034.4|1033.8|1034.6|1033.8|1034.3|1033.6|0
1649352270000|2022-04-07 17:24:30|||||||||2
1649352280000|2022-04-07 17:24:40|||||||||5
1649352290000|2022-04-07 17:24:50|||||||||1
1649352300000|2022-04-07 17:25:00|||||||||2
1649352310000|2022-04-07 17:25:10|1034.6|1033.6|1034.2|1033.6|1034.6|1033.8|1034.2|1033.6|20
1649352320000|2022-04-07 17:25:20|1034.1|1033.5|1034.1|1033.5|1034.2|1033.6|1034.1|1033.5|15
1649352330000|2022-04-07 17:25:30|||||||||1
1649352340000|2022-04-07 17:25:40|1033.5|1032.9|1032.9|1032.3|1033.6|1032.9|1032.9|1032.3|43
1649352350000|2022-04-07 17:25:50|||||||||15
1649352360000|2022-04-07 17:26:00|1032.8|1032.2|1033.4|1032.8|1033.4|1032.8|1032.8|1032.2|6
1649352370000|2022-04-07 17:26:10|1033.6|1033|1033.5|1032.9|1033.6|1033|1033.5|1032.9|5
1649352380000|2022-04-07 17:26:20|1033.7|1032.7|1033.4|1032.8|1033.7|1032.9|1033.4|1032.7|7
1649352390000|2022-04-07 17:26:30|1033.5|1032.5|1033.4|1032.8|1033.5|1032.8|1033.4|1032.5|1
1649352400000|2022-04-07 17:26:40|1033|1032.4|1033.4|1032.4|1033.4|1032.5|1033|1032.4|7
1649352410000|2022-04-07 17:26:50|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.2|1032.6|9
1649352420000|2022-04-07 17:27:00|1033.2|1032.6|1033.1|1032.5|1033.2|1032.6|1032.9|1032.3|5
1649352430000|2022-04-07 17:27:10|||||||||2
1649352440000|2022-04-07 17:27:20|1033|1032.4|1033.1|1032.5|1033.1|1032.5|1033|1032.4|5
1649352450000|2022-04-07 17:27:30|1033|1032.4|1033.1|1032.5|1033.1|1032.5|1033|1032.4|0
1649352460000|2022-04-07 17:27:40|1033.2|1032.6|1033.3|1032.7|1033.4|1032.8|1033.2|1032.6|10
1649352470000|2022-04-07 17:27:50|1033.2|1032.6|1033.1|1032.1|1033.3|1032.6|1033.1|1032.1|5
1649352480000|2022-04-07 17:28:00|1032.9|1032.3|1033|1032.4|1033|1032.4|1032.8|1032.2|1
1649352490000|2022-04-07 17:28:10|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|0
1649352500000|2022-04-07 17:28:20|1033|1032.4|1032.6|1032|1033|1032.4|1032.3|1031.7|8
1649352510000|2022-04-07 17:28:30|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1
1649352520000|2022-04-07 17:28:40|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1649352530000|2022-04-07 17:28:50|1032.3|1031.7|1032.2|1031.6|1032.3|1031.7|1032.2|1031.6|13
1649352540000|2022-04-07 17:29:00|1032.1|1031.5|1032.5|1031.9|1032.6|1032|1032.1|1031.5|3
1649352550000|2022-04-07 17:29:10|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|2
1649352560000|2022-04-07 17:29:20|1032.5|1031.9|1032.4|1031.4|1032.5|1031.9|1032.3|1031.3|13
1649352590000|2022-04-07 17:29:50|1032.3|1031.7|1032.4|1031.8|1032.5|1031.9|1032.3|1031.7|0
1649352600000|2022-04-07 17:30:00|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|2
1649352610000|2022-04-07 17:30:10|1032.6|1031.6|1033.1|1032.5|1033.1|1032.5|1032.6|1031.6|20
1649352620000|2022-04-07 17:30:20|1033|1032.4|1032.9|1032.3|1033|1032.4|1032.8|1031.9|13
1649352630000|2022-04-07 17:30:30|1032.8|1031.9|1032.9|1032.3|1032.9|1032.3|1032.8|1031.9|3
1649352640000|2022-04-07 17:30:40|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|5
1649352650000|2022-04-07 17:30:50|1033.2|1032.2|1033|1032.4|1033.2|1032.4|1033|1032.2|1
1649352660000|2022-04-07 17:31:00|1033.2|1032.2|1033.1|1032.5|1033.2|1032.5|1033|1032.2|14
1649352670000|2022-04-07 17:31:10|1033|1032.4|1032.9|1032.3|1033|1032.4|1032.9|1032.3|3
1649352680000|2022-04-07 17:31:20|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|4
1649352690000|2022-04-07 17:31:30|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|3
1649352700000|2022-04-07 17:31:40|1032.6|1032|1032.5|1031.9|1032.6|1032|1032.5|1031.9|3
1649352710000|2022-04-07 17:31:50|1032.4|1031.8|1033.1|1032.5|1033.1|1032.5|1032.4|1031.8|4
1649352720000|2022-04-07 17:32:00|1033|1032.4|1032.9|1032.3|1033|1032.4|1032.9|1032.3|4
1649352730000|2022-04-07 17:32:10|1032.5|1031.9|1032.1|1031.5|1032.5|1031.9|1032.1|1031.5|18
1649352740000|2022-04-07 17:32:20|1032|1031.4|1032|1031.4|1032|1031.4|1032|1031.4|2
1649352750000|2022-04-07 17:32:30|1031.8|1031.2|1031.9|1031.3|1031.9|1031.3|1031.8|1031.2|7
1649352760000|2022-04-07 17:32:40|1032|1031.4|1032|1031.4|1032|1031.4|1032|1031.4|8
1649352770000|2022-04-07 17:32:50|1032.3|1031.7|1032.2|1031.6|1032.3|1031.7|1032.2|1031.6|5
1649352780000|2022-04-07 17:33:00|1032.5|1031.9|1032.3|1031.7|1032.5|1031.9|1032.3|1031.7|4
1649352790000|2022-04-07 17:33:10|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|2
1649352800000|2022-04-07 17:33:20|||||||||2
1649352810000|2022-04-07 17:33:30|1032.3|1031.7|1032.1|1031.5|1032.3|1031.7|1032.1|1031.5|13
1649352820000|2022-04-07 17:33:40|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|4
1649352830000|2022-04-07 17:33:50|1032.3|1031.4|1032.4|1031.8|1032.4|1031.8|1032.3|1031.4|3
1649352840000|2022-04-07 17:34:00|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|3
1649352850000|2022-04-07 17:34:10|||||||||3
1649352860000|2022-04-07 17:34:20|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1
1649352870000|2022-04-07 17:34:30|||||||||3
1649352880000|2022-04-07 17:34:40|1032.6|1032|1032.5|1031.9|1032.6|1032|1032.5|1031.9|2
1649352890000|2022-04-07 17:34:50|1032.7|1032.1|1032.8|1032.2|1032.8|1032.2|1032.7|1032.1|6
1649352900000|2022-04-07 17:35:00|1032.7|1032.1|1032.4|1031.4|1032.7|1032.1|1032.3|1031.4|6
1649352910000|2022-04-07 17:35:10|1032.3|1031.7|1032.3|1031.7|1032.4|1031.7|1032.3|1031.4|3
1649352920000|2022-04-07 17:35:20|1032.4|1031.4|1032.1|1031.5|1032.4|1031.7|1032.1|1031.4|3
1649352930000|2022-04-07 17:35:30|1032.4|1031.8|1032.1|1031.5|1032.4|1031.8|1032.1|1031.4|6
1649352940000|2022-04-07 17:35:40|1032|1031.4|1032|1031.4|1032|1031.4|1032|1031.4|2
1649352950000|2022-04-07 17:35:50|1032.1|1031.5|1031.9|1031.3|1032.1|1031.5|1031.9|1031.3|19
1649352960000|2022-04-07 17:36:00|1032.1|1031.5|1032|1031.4|1032.1|1031.5|1031.9|1031.3|3
1649352970000|2022-04-07 17:36:10|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1032|1031.4|3
1649352980000|2022-04-07 17:36:20|1032|1031.4|1032.1|1031.5|1032.1|1031.5|1032|1031.4|3
1649352990000|2022-04-07 17:36:30|1032|1031.4|1031.9|1031.3|1032|1031.4|1031.9|1031.3|4
1649353000000|2022-04-07 17:36:40|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1032|1031.4|8
1649353010000|2022-04-07 17:36:50|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.8|1031.2|8
1649353020000|2022-04-07 17:37:00|1031.8|1031.2|1031.6|1031|1031.9|1031.2|1031.6|1030.9|10
1649353030000|2022-04-07 17:37:10|1031.8|1031.2|1032.5|1031.9|1032.5|1031.9|1031.8|1031.2|11
1649353040000|2022-04-07 17:37:20|1032.4|1031.8|1032.5|1031.9|1032.5|1031.9|1032.4|1031.8|2
1649353050000|2022-04-07 17:37:30|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|308
1649353060000|2022-04-07 17:37:40|1032.3|1031.7|1032.1|1031.5|1032.4|1031.7|1032.1|1031.3|4
1649353070000|2022-04-07 17:37:50|||||||||1
1649353080000|2022-04-07 17:38:00|1032|1031.4|1032.1|1031.5|1032.3|1031.6|1031.9|1031.2|42
1649353090000|2022-04-07 17:38:10|1032|1031.4|1031.8|1031.2|1032|1031.4|1031.8|1030.9|4
1649353100000|2022-04-07 17:38:20|1031.9|1031.3|1031.9|1030.9|1032|1031.4|1031.9|1030.9|3
1649353110000|2022-04-07 17:38:30|1031.8|1031.2|1032|1031.4|1032.1|1031.5|1031.8|1031.2|4
1649353120000|2022-04-07 17:38:40|1031.9|1031.3|1031.8|1030.8|1031.9|1031.3|1031.8|1030.8|6
1649353130000|2022-04-07 17:38:50|1031.9|1030.9|1031.9|1031.3|1031.9|1031.3|1031.7|1030.8|1
1649353140000|2022-04-07 17:39:00|1031.8|1031.2|1031.9|1031.3|1031.9|1031.3|1031.8|1031.2|11
1649353150000|2022-04-07 17:39:10|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|5
1649353160000|2022-04-07 17:39:20|1031.7|1031.1|1031.8|1031.2|1031.8|1031.2|1031.7|1031.1|4
1649353170000|2022-04-07 17:39:30|||||||||1
1649353180000|2022-04-07 17:39:40|1032.1|1031.5|1031.6|1031|1032.1|1031.5|1031.5|1030.6|7
1649353190000|2022-04-07 17:39:50|||||||||1
1649353200000|2022-04-07 17:40:00|1031.7|1031.1|1031.8|1031.2|1031.9|1031.3|1031.7|1031.1|10
1649353210000|2022-04-07 17:40:10|1031.7|1031.1|1031.5|1030.9|1031.7|1031.1|1031.5|1030.9|4
1649353220000|2022-04-07 17:40:20|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|2
1649353230000|2022-04-07 17:40:30|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|11
1649353240000|2022-04-07 17:40:40|1031.6|1030.6|1031.3|1030.7|1031.6|1030.8|1031.3|1030.6|5
1649353250000|2022-04-07 17:40:50|1031.4|1030.8|1031.1|1030.5|1031.7|1030.8|1031.1|1030.5|6
1649353260000|2022-04-07 17:41:00|1031.4|1030.4|1031.4|1030.8|1031.4|1030.8|1031.2|1030.4|5
1649353270000|2022-04-07 17:41:10|1031.1|1030.5|1031.4|1030.8|1031.4|1030.8|1031.1|1030.5|5
1649353280000|2022-04-07 17:41:20|||||||||2
1649353290000|2022-04-07 17:41:30|1031.2|1030.6|1031.1|1030.5|1031.2|1030.6|1031.1|1030.5|2
1649353300000|2022-04-07 17:41:40|1031.2|1030.6|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|10
1649353310000|2022-04-07 17:41:50|1031.6|1031|1031.6|1031|1031.6|1031|1031.6|1031|7
1649353320000|2022-04-07 17:42:00|||||||||3
1649353330000|2022-04-07 17:42:10|||||||||1
1649353340000|2022-04-07 17:42:20|||||||||12
1649353350000|2022-04-07 17:42:30|||||||||3
1649353360000|2022-04-07 17:42:40|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|6
1649353370000|2022-04-07 17:42:50|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|1032.1|1031.5|25
1649353380000|2022-04-07 17:43:00|1032.4|1031.8|1031.8|1031.2|1032.4|1031.8|1031.8|1030.9|46
1649353390000|2022-04-07 17:43:10|1031.9|1031.3|1031.8|1031.2|1032.1|1031.3|1031.8|1030.8|2
1649353400000|2022-04-07 17:43:20|1031.9|1030.9|1031.6|1031|1031.9|1031|1031.5|1030.9|1
1649353410000|2022-04-07 17:43:30|1031.5|1030.9|1031.5|1030.9|1031.8|1030.9|1031.4|1030.8|2
1649353420000|2022-04-07 17:43:40|1031.4|1030.8|1031.3|1030.7|1031.5|1030.8|1031.3|1030.5|14
1649353430000|2022-04-07 17:43:50|1031.4|1030.8|1031.3|1030.7|1031.4|1030.8|1031.3|1030.7|2
1649353440000|2022-04-07 17:44:00|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|2
1649353450000|2022-04-07 17:44:10|1031.3|1030.7|1031.2|1030.6|1031.3|1030.7|1031.1|1030.5|10
1649353460000|2022-04-07 17:44:20|1031.1|1030.5|1031.4|1030.8|1031.4|1030.8|1031|1030.4|6
1649353470000|2022-04-07 17:44:30|||||||||4
1649353480000|2022-04-07 17:44:40|||||||||1
1649353490000|2022-04-07 17:44:50|1031.5|1030.9|1031.5|1030.9|1031.6|1031|1031.5|1030.9|4
1649353500000|2022-04-07 17:45:00|1031.2|1030.6|1031.3|1030.7|1031.3|1030.7|1031.2|1030.3|6
1649353510000|2022-04-07 17:45:10|||||||||2
1649353520000|2022-04-07 17:45:20|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1
1649353530000|2022-04-07 17:45:30|1031.3|1030.7|1031.5|1030.9|1031.5|1030.9|1031.3|1030.7|3
1649353540000|2022-04-07 17:45:40|||||||||1
1649353550000|2022-04-07 17:45:50|||||||||4
1649353560000|2022-04-07 17:46:00|||||||||2
1649353570000|2022-04-07 17:46:10|||||||||3
1649353580000|2022-04-07 17:46:20|1031.6|1031|1031.6|1031|1031.9|1031.3|1031.6|1031|4
1649353590000|2022-04-07 17:46:30|||||||||5
1649353600000|2022-04-07 17:46:40|||||||||3
1649353610000|2022-04-07 17:46:50|||||||||2
1649353620000|2022-04-07 17:47:00|||||||||4
1649353630000|2022-04-07 17:47:10|1031.7|1031.1|1031.6|1031|1031.7|1031.1|1031.6|1031|6
1649353640000|2022-04-07 17:47:20|||||||||5
1649353650000|2022-04-07 17:47:30|1031.4|1030.8|1031.6|1031|1031.6|1031|1031.4|1030.8|7
1649353660000|2022-04-07 17:47:40|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|7
1649353670000|2022-04-07 17:47:50|||||||||3
1649353680000|2022-04-07 17:48:00|||||||||3
1649353690000|2022-04-07 17:48:10|1031.6|1031|1031.8|1031.2|1031.8|1031.2|1031.6|1030.8|5
1649353700000|2022-04-07 17:48:20|1031.6|1031|1031.5|1030.9|1031.9|1031|1031.5|1030.8|3
1649353710000|2022-04-07 17:48:30|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.3|1030.7|5
1649353720000|2022-04-07 17:48:40|1031.3|1030.7|1031.4|1030.8|1031.4|1030.8|1031.3|1030.7|6
1649353730000|2022-04-07 17:48:50|1031.3|1030.7|1031.4|1030.8|1031.4|1030.8|1031.3|1030.7|11
1649353740000|2022-04-07 17:49:00|1031.3|1030.7|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|27
1649353750000|2022-04-07 17:49:10|||||||||1
1649353760000|2022-04-07 17:49:20|1031.3|1030.7|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|2
1649353770000|2022-04-07 17:49:30|||||||||1
1649353780000|2022-04-07 17:49:40|1031.3|1030.7|1031.2|1030.6|1031.3|1030.7|1031.2|1030.6|3
1649353790000|2022-04-07 17:49:50|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|13
1649353800000|2022-04-07 17:50:00|1031.5|1030.5|1031.1|1030.5|1031.5|1030.7|1031.1|1030.5|4
1649353810000|2022-04-07 17:50:10|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|2
1649353820000|2022-04-07 17:50:20|1031.1|1030.5|1031.2|1030.6|1031.2|1030.6|1031.1|1030.5|7
1649353830000|2022-04-07 17:50:30|1031.1|1030.5|1031|1030.4|1031.1|1030.5|1031|1030.4|1
1649353840000|2022-04-07 17:50:40|1031.1|1030.5|1031|1030.4|1031.1|1030.5|1031|1030.4|5
1649353850000|2022-04-07 17:50:50|1030.7|1030.1|1030.6|1030|1030.7|1030.1|1030.4|1029.6|19
1649353860000|2022-04-07 17:51:00|1030.7|1029.7|1030.6|1030|1030.7|1030|1030.5|1029.7|13
1649353870000|2022-04-07 17:51:10|||||||||3
1649353880000|2022-04-07 17:51:20|1030.7|1030.1|1030.5|1029.9|1030.7|1030.1|1030.5|1029.9|7
1649353890000|2022-04-07 17:51:30|1030.7|1030.1|1030.7|1030.1|1030.7|1030.1|1030.7|1030.1|3
1649353900000|2022-04-07 17:51:40|1030.9|1030.3|1030.7|1030.1|1030.9|1030.3|1030.7|1030.1|12
1649353910000|2022-04-07 17:51:50|1030.6|1030|1030.5|1029.9|1030.7|1030|1030.4|1029.7|2
1649353920000|2022-04-07 17:52:00|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|4
1649353930000|2022-04-07 17:52:10|||||||||1
1649353940000|2022-04-07 17:52:20|||||||||2
1649353950000|2022-04-07 17:52:30|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|3
1649353960000|2022-04-07 17:52:40|||||||||7
1649353970000|2022-04-07 17:52:50|1030|1029.4|1030|1029.4|1030|1029.4|1030|1029.4|14
1649353980000|2022-04-07 17:53:00|1029.9|1029.3|1029.7|1029.1|1029.9|1029.3|1029.7|1029.1|9
1649353990000|2022-04-07 17:53:10|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|2
1649354000000|2022-04-07 17:53:20|1030.1|1029.5|1030|1029.4|1030.1|1029.5|1030|1029.4|4
1649354010000|2022-04-07 17:53:30|1030.1|1029.5|1030.1|1029.5|1030.2|1029.6|1030.1|1029.5|3
1649354020000|2022-04-07 17:53:40|1030|1029.4|1030.2|1029.6|1030.2|1029.6|1030|1029.4|4
1649354030000|2022-04-07 17:53:50|1030|1029.4|1030.2|1029.6|1030.2|1029.6|1030|1029.4|7
1649354040000|2022-04-07 17:54:00|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|2
1649354050000|2022-04-07 17:54:10|||||||||3
1649354060000|2022-04-07 17:54:20|1030|1029.4|1030.1|1029.5|1030.2|1029.6|1030|1029.4|13
1649354070000|2022-04-07 17:54:30|1030|1029|1029.6|1029|1030|1029.4|1029.6|1029|62
1649354080000|2022-04-07 17:54:40|1029.4|1028.8|1029.5|1028.9|1029.5|1028.9|1029.4|1028.8|26
1649354090000|2022-04-07 17:54:50|1029.4|1028.8|1029.4|1028.8|1029.5|1028.9|1029.4|1028.8|35
1649354100000|2022-04-07 17:55:00|1029.3|1028.7|1029.2|1028.6|1029.3|1028.7|1029.2|1028.6|5
1649354110000|2022-04-07 17:55:10|1029.3|1028.7|1029.1|1028.5|1029.3|1028.7|1029.1|1028.5|10
1649354120000|2022-04-07 17:55:20|||||||||1
1649354130000|2022-04-07 17:55:30|||||||||3
1649354140000|2022-04-07 17:55:40|||||||||1
1649354150000|2022-04-07 17:55:50|1029.2|1028.6|1029.1|1028.5|1029.2|1028.6|1029.1|1028.5|4
1649354160000|2022-04-07 17:56:00|1029.2|1028.6|1029.1|1028.5|1029.2|1028.6|1029|1028.4|7
1649354170000|2022-04-07 17:56:10|1029.2|1028.6|1029.1|1028.5|1029.2|1028.6|1029.1|1028.5|6
1649354180000|2022-04-07 17:56:20|1029.4|1028.8|1029.2|1028.6|1029.5|1028.9|1029.2|1028.6|5
1649354190000|2022-04-07 17:56:30|1029|1028.4|1029.3|1028.7|1029.4|1028.8|1029|1028.4|4
1649354200000|2022-04-07 17:56:40|1029.2|1028.6|1029.3|1028.7|1029.3|1028.7|1029.2|1028.6|1
1649354210000|2022-04-07 17:56:50|||||||||30
1649354220000|2022-04-07 17:57:00|1029.2|1028.6|1029.2|1028.6|1029.3|1028.7|1029.2|1028.6|11
1649354230000|2022-04-07 17:57:10|1029.3|1028.7|1029.1|1028.5|1029.3|1028.7|1029.1|1028.5|11
1649354240000|2022-04-07 17:57:20|1028.4|1027.8|1028.1|1027.5|1028.4|1027.8|1028.1|1027.5|9
1649354250000|2022-04-07 17:57:30|1027.9|1027.3|1028|1027.4|1028.1|1027.5|1027.9|1027.3|8
1649354260000|2022-04-07 17:57:40|1027.9|1027.3|1028.4|1027.8|1028.4|1027.8|1027.9|1027.3|12
1649354270000|2022-04-07 17:57:50|1028.2|1027.6|1028.2|1027.6|1028.4|1027.8|1028.2|1027.6|9
1649354280000|2022-04-07 17:58:00|1028.4|1027.8|1028.7|1028.1|1028.7|1028.1|1028.4|1027.8|7
1649354290000|2022-04-07 17:58:10|1028.6|1028|1028.5|1027.9|1028.7|1028.1|1028.4|1027.7|14
1649354300000|2022-04-07 17:58:20|1028.6|1028|1028.9|1028.3|1028.9|1028.3|1028.6|1028|5
1649354310000|2022-04-07 17:58:30|1029.2|1028.6|1029.1|1028.5|1029.2|1028.6|1029.1|1028.5|22
1649354320000|2022-04-07 17:58:40|||||||||2
1649354330000|2022-04-07 17:58:50|||||||||1
1649354340000|2022-04-07 17:59:00|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|14
1649354350000|2022-04-07 17:59:10|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.1|1028.5|11
1649354360000|2022-04-07 17:59:20|1029.5|1028.9|1029.9|1029.3|1029.9|1029.3|1029.4|1028.7|9
1649354370000|2022-04-07 17:59:30|1029.7|1029.1|1029.7|1029.1|1029.8|1029.1|1029.5|1028.8|2
1649354380000|2022-04-07 17:59:40|1029.8|1029.2|1030|1029.4|1030.3|1029.7|1029.8|1029.2|4
1649354390000|2022-04-07 17:59:50|1029.9|1029.3|1030|1029.4|1030|1029.4|1029.9|1029.3|27
1649354400000|2022-04-07 18:00:00|1030.2|1029.6|1030.2|1029.6|1030.4|1029.6|1029.8|1029.2|231
1649354410000|2022-04-07 18:00:10|1030.3|1029.7|1030.4|1029.8|1030.4|1029.8|1030.3|1029.7|3
1649354420000|2022-04-07 18:00:20|1030.6|1030|1030.9|1030.3|1030.9|1030.3|1030.6|1030|11
1649354430000|2022-04-07 18:00:30|1030.7|1030.1|1030.4|1029.4|1030.7|1030.1|1030.3|1029.3|12
1649354440000|2022-04-07 18:00:40|1030.5|1029.5|1030.4|1029.8|1030.5|1029.8|1030.4|1029.5|5
1649354450000|2022-04-07 18:00:50|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|1
1649354460000|2022-04-07 18:01:00|1030.4|1029.8|1029.6|1029|1030.4|1029.8|1029.6|1029|9
1649354470000|2022-04-07 18:01:10|1029.7|1029.1|1030.1|1029.5|1030.3|1029.6|1029.7|1029.1|6
1649354480000|2022-04-07 18:01:20|||||||||3
1649354490000|2022-04-07 18:01:30|1030.2|1029.6|1030.2|1029.6|1030.4|1029.8|1030.2|1029.6|3
1649354500000|2022-04-07 18:01:40|1030|1029.4|1029.9|1029.3|1030|1029.4|1029.9|1029.3|5
1649354510000|2022-04-07 18:01:50|1030|1029.4|1030.2|1029.2|1030.2|1029.4|1029.9|1029.2|3
1649354520000|2022-04-07 18:02:00|1029.9|1029.3|1029.9|1029.3|1030|1029.4|1029.7|1029.1|9
1649354530000|2022-04-07 18:02:10|1029.4|1028.8|1029.1|1028.5|1029.5|1028.8|1029.1|1028.4|19
1649354540000|2022-04-07 18:02:20|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|5
1649354550000|2022-04-07 18:02:30|1029.3|1028.7|1029.4|1028.8|1029.4|1028.8|1029.3|1028.7|6
1649354560000|2022-04-07 18:02:40|1029.3|1028.7|1029.3|1028.7|1029.4|1028.8|1029.3|1028.7|364
1649354570000|2022-04-07 18:02:50|1028.9|1028.3|1029.4|1028.4|1029.4|1028.4|1028.9|1028.2|63
1649354580000|2022-04-07 18:03:00|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|2
1649354590000|2022-04-07 18:03:10|1029.4|1028.4|1029.4|1028.4|1029.4|1028.6|1029.2|1028.4|1
1649354600000|2022-04-07 18:03:20|1029.2|1028.6|1029|1028.4|1029.2|1028.6|1029|1028.4|8
1649354610000|2022-04-07 18:03:30|1028.6|1028|1028.9|1028.3|1028.9|1028.3|1028.6|1027.9|4
1649354620000|2022-04-07 18:03:40|1028.7|1028.1|1028.8|1028.2|1028.8|1028.2|1028.7|1028.1|5
1649354630000|2022-04-07 18:03:50|1028.9|1028.3|1028.6|1028|1028.9|1028.3|1028.6|1028|413
1649354640000|2022-04-07 18:04:00|1028.5|1027.9|1028|1027.4|1028.6|1028|1028|1027.4|34
1649354650000|2022-04-07 18:04:10|1028.1|1027.5|1027.8|1027.2|1028.1|1027.5|1027.7|1027.1|18
1649354660000|2022-04-07 18:04:20|1027.9|1027.3|1027.8|1027.2|1027.9|1027.3|1027.8|1027.2|1
1649354670000|2022-04-07 18:04:30|1027.9|1027.3|1027.9|1027.3|1027.9|1027.3|1027.8|1027.2|3
1649354680000|2022-04-07 18:04:40|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.2|1027.6|7
1649354690000|2022-04-07 18:04:50|1028|1027.4|1027.9|1027.3|1028.1|1027.5|1027.9|1027.3|22
1649354700000|2022-04-07 18:05:00|1028|1027.4|1025.4|1024.8|1028.2|1027.6|1025.2|1024.5|29
1649354710000|2022-04-07 18:05:10|1025.1|1024.4|1024.9|1024.3|1025.3|1024.7|1024.7|1024.1|27
1649354720000|2022-04-07 18:05:20|1025|1024.4|1024.8|1024.2|1025.2|1024.6|1024.7|1024.1|12
1649354730000|2022-04-07 18:05:30|1024.9|1024.3|1025|1024.4|1025.2|1024.4|1024.9|1024.1|29
1649354740000|2022-04-07 18:05:40|1025.2|1024.6|1025.2|1024.6|1025.2|1024.6|1025.2|1024.6|1
1649354750000|2022-04-07 18:05:50|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|18
1649354760000|2022-04-07 18:06:00|1025.2|1024.6|1025.1|1024.5|1025.3|1024.7|1024.9|1024.3|21
1649354770000|2022-04-07 18:06:10|1025.4|1024.4|1025.2|1024.6|1025.5|1024.6|1025.2|1024.4|10
1649354780000|2022-04-07 18:06:20|1025.3|1024.7|1025.5|1024.9|1025.7|1025|1025.3|1024.7|31
1649354790000|2022-04-07 18:06:30|1025.6|1025|1025.3|1024.7|1025.7|1025.1|1025.2|1024.6|20
1649354800000|2022-04-07 18:06:40|1025|1024.4|1024.7|1024.1|1025.1|1024.4|1024.7|1024|27
1649354810000|2022-04-07 18:06:50|1024.8|1024.2|1024.9|1024.3|1025|1024.4|1024.3|1023.4|27
1649354820000|2022-04-07 18:07:00|1025|1024.4|1025|1024.4|1025.4|1024.5|1024.9|1024.2|10
1649354830000|2022-04-07 18:07:10|1025.2|1024.2|1025.1|1024.5|1025.3|1024.5|1025|1024.2|3
1649354840000|2022-04-07 18:07:20|1025.2|1024.6|1025.1|1024.5|1025.2|1024.6|1025.1|1024.5|16
1649354850000|2022-04-07 18:07:30|||||||||8
1649354860000|2022-04-07 18:07:40|1024.9|1024.3|1025.1|1024.5|1025.1|1024.5|1024.9|1024.3|36
1649354870000|2022-04-07 18:07:50|1024.9|1024.3|1024.7|1024.1|1025.1|1024.5|1024.6|1023.9|18
1649354880000|2022-04-07 18:08:00|1024.6|1024|1025|1024.4|1025|1024.4|1024.6|1023.9|17
1649354890000|2022-04-07 18:08:10|1025.1|1024.5|1025|1024.4|1025.1|1024.5|1025|1024.4|19
1649354900000|2022-04-07 18:08:20|1025.2|1024.6|1025.4|1024.8|1025.7|1024.8|1025.2|1024.6|12
1649354910000|2022-04-07 18:08:30|1025.6|1024.6|1025.4|1024.8|1025.7|1024.8|1025.1|1024.3|13
1649354920000|2022-04-07 18:08:40|1025|1024.4|1025|1024.4|1025.3|1024.7|1025|1024.4|32
1649354930000|2022-04-07 18:08:50|1024.9|1024.3|1024.9|1024.3|1025.1|1024.3|1024.9|1024.1|20
1649354940000|2022-04-07 18:09:00|1024.8|1024.2|1024.5|1023.9|1024.9|1024.3|1024.5|1023.9|11
1649354950000|2022-04-07 18:09:10|1024.4|1023.8|1024.5|1023.9|1024.5|1023.9|1024.4|1023.8|14
1649354960000|2022-04-07 18:09:20|1024.6|1024|1024.7|1024.1|1024.7|1024.1|1024.6|1024|13
1649354970000|2022-04-07 18:09:30|1024.5|1023.9|1024.7|1024.1|1024.7|1024.1|1024.4|1023.8|22
1649354980000|2022-04-07 18:09:40|1024.9|1024.3|1024.9|1023.9|1024.9|1024.3|1024.6|1023.9|909
1649354990000|2022-04-07 18:09:50|1024.7|1024.1|1024.7|1024.1|1024.8|1024.2|1024.5|1023.8|536
1649355000000|2022-04-07 18:10:00|1024.6|1024|1024.8|1024.2|1024.9|1024.3|1024.6|1024|9
1649355010000|2022-04-07 18:10:10|1024.7|1024.1|1025.5|1024.9|1025.5|1024.9|1024.7|1024.1|105
1649355020000|2022-04-07 18:10:20|1025.6|1025|1026|1025.4|1026|1025.4|1025.6|1025|21
1649355030000|2022-04-07 18:10:30|1026.1|1025.5|1026.2|1025.6|1026.4|1025.7|1026.1|1025.4|36
1649355040000|2022-04-07 18:10:40|1026.3|1025.7|1026.2|1025.6|1026.5|1025.7|1026.2|1025.4|314
1649355050000|2022-04-07 18:10:50|1026.3|1025.7|1026|1025.4|1026.5|1025.8|1025.7|1025.1|733
1649355060000|2022-04-07 18:11:00|1026.1|1025.5|1026.2|1025.6|1026.2|1025.6|1026|1025.4|289
1649355070000|2022-04-07 18:11:10|1026.3|1025.7|1026.4|1025.8|1026.5|1025.9|1026.3|1025.7|17
1649355080000|2022-04-07 18:11:20|||||||||2
1649355090000|2022-04-07 18:11:30|1026.5|1025.9|1026.5|1025.9|1026.6|1026|1026.5|1025.9|23
1649355100000|2022-04-07 18:11:40|||||||||266
1649355110000|2022-04-07 18:11:50|1026.1|1025.5|1025.6|1025|1026.1|1025.5|1025.6|1025|450
1649355120000|2022-04-07 18:12:00|1025.7|1025.1|1026.2|1025.6|1026.2|1025.6|1025.7|1025.1|11
1649355130000|2022-04-07 18:12:10|1026|1025.4|1026|1025.4|1026|1025.4|1025.9|1025.3|15
1649355140000|2022-04-07 18:12:20|1026.2|1025.6|1026|1025.4|1026.2|1025.6|1026|1025.4|50
1649355150000|2022-04-07 18:12:30|1026.3|1025.7|1026.4|1025.8|1026.5|1025.9|1026.3|1025.7|24
1649355160000|2022-04-07 18:12:40|1026.6|1025.6|1026.5|1025.9|1026.6|1025.9|1026.4|1025.6|10
1649355170000|2022-04-07 18:12:50|1026.7|1025.7|1026.4|1025.4|1026.7|1025.7|1026.1|1025.4|25
1649355180000|2022-04-07 18:13:00|1026.3|1025.7|1026.9|1026.3|1026.9|1026.3|1026.3|1025.7|71
1649355190000|2022-04-07 18:13:10|1027|1026.4|1027.1|1026.5|1027.5|1026.6|1027|1026.4|48
1649355200000|2022-04-07 18:13:20|1026.9|1026.3|1027|1026.4|1027.1|1026.5|1026.9|1026.3|66
1649355210000|2022-04-07 18:13:30|1027.1|1026.5|1027.2|1026.6|1027.2|1026.6|1027.1|1026.5|259
1649355220000|2022-04-07 18:13:40|1027.1|1026.5|1026.4|1025.8|1027.1|1026.5|1026.4|1025.8|46
1649355230000|2022-04-07 18:13:50|1026.5|1025.9|1025.9|1025.3|1026.8|1026.2|1025.4|1024.6|57
1649355240000|2022-04-07 18:14:00|1025.8|1025.2|1022.6|1022|1025.8|1025.2|1021.8|1021.2|551
1649355250000|2022-04-07 18:14:10|1022.7|1022.1|1025.6|1025|1025.6|1025|1022.7|1022.1|258
1649355260000|2022-04-07 18:14:20|1025.3|1024.7|1023.6|1023|1025.8|1025.2|1023.6|1022.9|223
1649355270000|2022-04-07 18:14:30|1023.5|1022.9|1023.8|1023.2|1024.9|1024.1|1023.3|1022.7|249
1649355280000|2022-04-07 18:14:40|1023.5|1022.9|1023.7|1023.1|1023.7|1023.1|1023.2|1022.6|265
1649355290000|2022-04-07 18:14:50|1024|1023.4|1024.2|1023.6|1024.4|1023.8|1023.7|1023.1|255
1649355300000|2022-04-07 18:15:00|1024.1|1023.5|1025.1|1024.5|1025.2|1024.6|1024.1|1023.5|211
1649355310000|2022-04-07 18:15:10|1025.2|1024.6|1024.9|1023.9|1025.4|1024.8|1024.5|1023.5|197
1649355320000|2022-04-07 18:15:20|1024.6|1024|1024.3|1023.7|1024.9|1024|1024.1|1023.4|48
1649355330000|2022-04-07 18:15:30|1024.7|1024.1|1025|1024.4|1025|1024.4|1024.6|1024|4
1649355340000|2022-04-07 18:15:40|1024.9|1023.9|1025|1024.4|1025.3|1024.6|1024.9|1023.9|90
1649355350000|2022-04-07 18:15:50|1024.5|1023.9|1024.5|1023.9|1024.9|1023.9|1024.5|1023.8|9
1649355360000|2022-04-07 18:16:00|1024.8|1023.8|1024.7|1024.1|1024.8|1024.1|1024.6|1023.8|1
1649355370000|2022-04-07 18:16:10|||||||||54
1649355380000|2022-04-07 18:16:20|1024.8|1023.8|1024.7|1024.1|1024.8|1024.1|1024.7|1023.8|4
1649355390000|2022-04-07 18:16:30|1024.6|1024|1024.6|1024|1024.9|1024.1|1024.6|1023.8|4
1649355400000|2022-04-07 18:16:40|1024.7|1024.1|1024.7|1024.1|1024.7|1024.1|1024.6|1024|3
1649355410000|2022-04-07 18:16:50|||||||||6
1649355420000|2022-04-07 18:17:00|1024.6|1024|1024.6|1024|1024.7|1024.1|1024.6|1024|5
1649355430000|2022-04-07 18:17:10|1024.7|1024.1|1024.6|1024|1024.7|1024.1|1024.6|1024|2
1649355440000|2022-04-07 18:17:20|1024.7|1024.1|1025.1|1024.5|1025.1|1024.5|1024.6|1024|3
1649355450000|2022-04-07 18:17:30|1025.2|1024.6|1025.2|1024.6|1025.2|1024.6|1025.1|1024.5|1
1649355460000|2022-04-07 18:17:40|||||||||1
1649355470000|2022-04-07 18:17:50|1025.3|1024.7|1025.3|1024.3|1025.5|1024.9|1025|1024.3|55
1649355480000|2022-04-07 18:18:00|1025|1024.4|1024.9|1024.3|1025|1024.4|1024.5|1023.9|27
1649355490000|2022-04-07 18:18:10|1025|1024.4|1024.5|1023.9|1025|1024.4|1024.5|1023.9|28
1649355500000|2022-04-07 18:18:20|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1
1649355510000|2022-04-07 18:18:30|||||||||8
1649355520000|2022-04-07 18:18:40|1024.6|1024|1024.6|1024|1024.6|1024|1024.6|1024|9
1649355530000|2022-04-07 18:18:50|||||||||4
1649355540000|2022-04-07 18:19:00|||||||||3
1649355550000|2022-04-07 18:19:10|1024.7|1024.1|1024.7|1023.7|1024.7|1024.1|1024.6|1023.7|6
1649355560000|2022-04-07 18:19:20|1024.8|1023.8|1024.5|1023.9|1024.8|1023.9|1024.3|1023.5|3
1649355570000|2022-04-07 18:19:30|1024.6|1024|1024.2|1023.6|1024.6|1024|1024.2|1023.5|21
1649355580000|2022-04-07 18:19:40|1024.3|1023.7|1024.5|1023.9|1024.5|1023.9|1024.3|1023.5|3
1649355590000|2022-04-07 18:19:50|1024.4|1023.8|1024.7|1024.1|1024.8|1024.1|1024.4|1023.6|31
1649376000000|2022-04-08 00:00:00|1025.2|1024.2|1028.6|1027.1|1028.6|1027.4|1025.2|1024.2|13
1649376010000|2022-04-08 00:00:10|1028.4|1026.9|1028|1027|1028.4|1027.3|1027.8|1026.3|1
1649376020000|2022-04-08 00:00:20|1027.9|1026.9|1028.6|1027.1|1028.7|1027.2|1027.9|1026.4|4
1649376040000|2022-04-08 00:00:40|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|0
1649376050000|2022-04-08 00:00:50|1028.4|1026.9|1028.7|1027.2|1028.7|1027.2|1028.4|1026.9|1
1649376060000|2022-04-08 00:01:00|1028.4|1026.9|1028.5|1027|1028.5|1027|1027.4|1025.9|6
1649376070000|2022-04-08 00:01:10|1028.6|1027.1|1029.5|1028.5|1030|1028.5|1028.5|1027.1|4
1649376080000|2022-04-08 00:01:20|1029.6|1028.6|1029.7|1028.7|1029.8|1028.9|1029.4|1028.5|3
1649376090000|2022-04-08 00:01:30|1029.9|1028.9|1029.6|1028.1|1031|1029.5|1029.6|1028.1|4
1649376100000|2022-04-08 00:01:40|1029.4|1028.4|1029.8|1028.3|1029.8|1028.4|1029.4|1028.2|2
1649376110000|2022-04-08 00:01:50||1028.8||1028.8||1028.8||1028.8|1
1649376120000|2022-04-08 00:02:00|1029.7|1029.1|1030.4|1028.9|1030.6|1029.8|1029.7|1028.9|8
1649376130000|2022-04-08 00:02:10|1030.5|1029|1030.1|1028.6|1030.5|1029.3|1029.8|1028.6|0
1649376140000|2022-04-08 00:02:20|1029.9|1028.9|1030.3|1029.3|1030.4|1029.5|1029.9|1028.8|1
1649376150000|2022-04-08 00:02:30|1030.5|1029.5|1030.7|1029.2|1030.8|1029.6|1030.5|1029.2|1
1649376160000|2022-04-08 00:02:40|1030.6|1029.1|1030|1029|1030.6|1029.1|1029.5|1028.7|4
1649376170000|2022-04-08 00:02:50|1029.9|1029.4|1030|1029.4|1030|1029.4|1029.9|1029.3|0
1649376180000|2022-04-08 00:03:00|1029.9|1029.3|1029.8|1029.2|1029.9|1029.3|1029.8|1029.2|0
1649376190000|2022-04-08 00:03:10|1029.6|1029|1030.3|1029.3|1030.3|1029.3|1029.6|1029|1
1649376200000|2022-04-08 00:03:20|1030.8|1029.8|1030.8|1029.8|1030.8|1030|1030.6|1029.8|3
1649376220000|2022-04-08 00:03:40|||||||||1
1649376230000|2022-04-08 00:03:50|1030.6|1030|1030.6|1029.6|1030.8|1030|1030.6|1029.6|0
1649376240000|2022-04-08 00:04:00|1030.7|1029.1|1030.6|1029.1|1030.7|1029.3|1030.3|1029.1|0
1649376260000|2022-04-08 00:04:20|1030.2|1029.2|1030.4|1028.9|1030.4|1029.2|1030.2|1028.9|0
1649376270000|2022-04-08 00:04:30|1030.3|1028.8|1030.4|1028.9|1030.4|1028.9|1030.3|1028.8|0
1649376280000|2022-04-08 00:04:40|1030.3|1028.8|1030.4|1028.9|1030.4|1028.9|1030.3|1028.8|0
1649376290000|2022-04-08 00:04:50|1030.1|1029.1|1030.1|1029.1|1030.1|1029.3|1029.9|1029.1|2
1649376300000|2022-04-08 00:05:00|1030.3|1028.8|1030.3|1029.3|1030.7|1029.6|1029.6|1028.8|9
1649376310000|2022-04-08 00:05:10|1030.2|1029.2|1030.3|1029.3|1030.3|1029.3|1030.2|1029.2|0
1649376320000|2022-04-08 00:05:20|1030.2|1029.2|1029.6|1028.6|1030.3|1029.3|1029.4|1028.4|3
1649376330000|2022-04-08 00:05:30|1029.7|1028.7|1029.6|1029|1029.7|1029|1029.6|1028.7|0
1649376340000|2022-04-08 00:05:40|1030|1029.4|1030|1029.4|1030|1029.4|1030|1029.4|1
1649376350000|2022-04-08 00:05:50||1029||1029||1029||1029|0
1649376360000|2022-04-08 00:06:00|1029.8|1028.3|1029.4|1028.8|1029.8|1028.8|1029.4|1028.3|8
1649376370000|2022-04-08 00:06:10|1029.5|1028.9|1030.2|1028.7|1030.2|1028.9|1029.5|1028.7|1
1649376380000|2022-04-08 00:06:20|1029.9|1029.3|1030|1029.4|1030.1|1029.5|1029.9|1029.3|0
1649376400000|2022-04-08 00:06:40|||||||||1
1649376410000|2022-04-08 00:06:50|1030.1|1029.5|1030.3|1029.3|1030.3|1029.5|1030.1|1029.3|2
1649376420000|2022-04-08 00:07:00|1030.2|1029.2|1030.1|1029.1|1030.2|1029.2|1030.1|1029.1|0
1649376450000|2022-04-08 00:07:30|1029.9|1029.3|1029.8|1028.8|1029.9|1029.3|1029.7|1028.3|1
1649376460000|2022-04-08 00:07:40|1029.9|1028.4|1029.9|1028.4|1030.1|1028.8|1029.7|1028.4|0
1649376470000|2022-04-08 00:07:50|1029.8|1028.8|1029.9|1028.4|1030|1028.8|1029.8|1028.4|0
1649376480000|2022-04-08 00:08:00|1029.6|1028.6|1029.9|1028.4|1029.9|1028.6|1029.6|1028.3|0
1649376540000|2022-04-08 00:09:00|1029.6|1028.6|1030.1|1028.6|1030.1|1028.8|1029.6|1028.4|1
1649376550000|2022-04-08 00:09:10|1029.8|1028.8|1029.6|1028.6|1030.1|1028.8|1029.4|1028.6|1
1649376560000|2022-04-08 00:09:20|1029.7|1028.2|1029.5|1028.9|1029.7|1028.9|1029.4|1028.2|0
1649376590000|2022-04-08 00:09:50|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649376600000|2022-04-08 00:10:00|1029.5|1028.9|1029.4|1028.8|1029.5|1028.9|1029.4|1028.8|0
1649376610000|2022-04-08 00:10:10|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|0
1649376620000|2022-04-08 00:10:20|1029.7|1028.7|1030.2|1029.2|1030.5|1029.3|1029.7|1028.7|1
1649376630000|2022-04-08 00:10:30|1030.3|1029.3|1030.2|1029.2|1030.3|1029.3|1030.2|1029.2|0
1649376650000|2022-04-08 00:10:50|1030.5|1029|1030.3|1028.8|1030.5|1029|1030.3|1028.8|1
1649376660000|2022-04-08 00:11:00|1030.4|1028.9|1030.3|1028.8|1030.4|1028.9|1030.3|1028.8|0
1649376680000|2022-04-08 00:11:20|1029.8|1029.2|1030.3|1029.3|1030.3|1029.3|1029.8|1029.2|0
1649376690000|2022-04-08 00:11:30|1030.7|1029.7|1030.6|1030|1030.7|1030|1030.6|1029.7|0
1649376700000|2022-04-08 00:11:40|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|1030.8|1029.8|0
1649376710000|2022-04-08 00:11:50|1030.7|1029.7|1030.8|1029.3|1030.8|1029.7|1030.7|1029.3|0
1649376720000|2022-04-08 00:12:00|1030.4|1029.4|1029.7|1028.2|1030.4|1029.4|1029.6|1028.1|0
1649376730000|2022-04-08 00:12:10|1029.8|1028.3|1029.8|1028.3|1029.8|1028.6|1029.6|1028.3|1
1649376740000|2022-04-08 00:12:20|1029.7|1028.2|1029.6|1028.6|1029.8|1028.7|1029.2|1028.2|2
1649376760000|2022-04-08 00:12:40|||||||||1
1649376770000|2022-04-08 00:12:50|1029.4|1028.8|1029.7|1028.7|1029.7|1028.8|1029.4|1028.7|1
1649376800000|2022-04-08 00:13:20|1029.2|1028.6|1029.6|1028.6|1029.6|1028.6|1029.2|1028.6|0
1649376810000|2022-04-08 00:13:30|1029.4|1028.8|1028.1|1027.1|1029.4|1028.8|1028.1|1027.1|1
1649376820000|2022-04-08 00:13:40|1029.3|1027.8|1029.1|1027.6|1029.3|1027.8|1029|1027.5|1
1649376860000|2022-04-08 00:14:20||1028.1||1028.1||1028.1||1028.1|1
1649376880000|2022-04-08 00:14:40|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|3
1649376890000|2022-04-08 00:14:50|1028.7|1027.2|1028.8|1027.3|1028.8|1027.3|1028.7|1027.2|0
1649376900000|2022-04-08 00:15:00|1028.7|1027.2|1029.2|1027.7|1029.2|1027.8|1028.7|1027.2|1
1649376920000|2022-04-08 00:15:20|1029.3|1027.8|1029.6|1028.1|1029.7|1028.4|1029|1027.8|1
1649376950000|2022-04-08 00:15:50|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649376980000|2022-04-08 00:16:20|1029.2|1028.6|1029.8|1028.3|1029.9|1028.6|1029.2|1028.3|0
1649377010000|2022-04-08 00:16:50|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649377020000|2022-04-08 00:17:00|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|0
1649377060000|2022-04-08 00:17:40|||||||||1
1649377140000|2022-04-08 00:19:00|||||||||1
1649377190000|2022-04-08 00:19:50|||||||||1
1649377200000|2022-04-08 00:20:00|1029.6|1029|1030.8|1029.3|1030.8|1029.3|1029.6|1029|2
1649377210000|2022-04-08 00:20:10|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|0
1649377220000|2022-04-08 00:20:20|1030.3|1029.2|1030.2|1029.2|1030.3|1029.2|1030.2|1028.8|1
1649377250000|2022-04-08 00:20:50|1029.9|1029.3|1029.6|1029|1029.9|1029.3|1029.6|1029|0
1649377280000|2022-04-08 00:21:20|||||||||5
1649377290000|2022-04-08 00:21:30|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1
1649377310000|2022-04-08 00:21:50|1029.3|1028.7|1030.6|1029.6|1030.6|1029.6|1029.3|1028.7|4
1649377320000|2022-04-08 00:22:00|1030.5|1029.5|1030.3|1029.7|1030.5|1029.7|1030.3|1029.5|1
1649377330000|2022-04-08 00:22:10|1030.5|1029.5|1030.6|1029.6|1030.6|1029.6|1030.5|1029.5|0
1649377340000|2022-04-08 00:22:20|1030.5|1029.5|1030.1|1028.6|1030.5|1029.5|1029.9|1028.6|6
1649377370000|2022-04-08 00:22:50|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649377380000|2022-04-08 00:23:00|1029.7|1028.7|1030|1028.5|1030|1028.7|1029.7|1028.5|0
1649377420000|2022-04-08 00:23:40|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649377440000|2022-04-08 00:24:00|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.6|1028.1|0
1649377450000|2022-04-08 00:24:10|1030|1028.5|1030|1028.5|1030.1|1028.6|1030|1028.5|0
1649377470000|2022-04-08 00:24:30|1029.9|1028.4|1029.8|1028.3|1029.9|1028.4|1029.8|1028.3|0
1649377500000|2022-04-08 00:25:00|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.6|1028.1|0
1649377530000|2022-04-08 00:25:30|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649377570000|2022-04-08 00:26:10|1029.2|1028.6|1029.6|1028.1|1029.6|1028.6|1029.2|1028.1|1
1649377600000|2022-04-08 00:26:40|1029.3|1028.3|1029.6|1028.1|1029.6|1028.3|1029.3|1028.1|0
1649377630000|2022-04-08 00:27:10|1029.3|1028.3|1029.3|1028.3|1029.6|1028.3|1029.3|1028.1|0
1649377640000|2022-04-08 00:27:20|1029.6|1028.1|1029.6|1028.1|1029.6|1028.3|1029.3|1028.1|0
1649377670000|2022-04-08 00:27:50|1029.3|1028.3|1029.3|1028.3|1029.6|1028.3|1029.3|1028.1|0
1649377680000|2022-04-08 00:28:00|1029.6|1028.1|1029.3|1028.3|1029.6|1028.3|1029.3|1028.1|0
1649377690000|2022-04-08 00:28:10|1029.6|1028.1|1029|1028|1029.6|1028.3|1029|1027.8|0
1649377700000|2022-04-08 00:28:20|1029.1|1028.1|1029.6|1028.1|1029.6|1028.1|1029.1|1028|1
1649377720000|2022-04-08 00:28:40|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649377740000|2022-04-08 00:29:00|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|0
1649377760000|2022-04-08 00:29:20|1029.7|1028.2|1029.9|1028.4|1029.9|1028.4|1029.7|1028.2|0
1649377790000|2022-04-08 00:29:50|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649377800000|2022-04-08 00:30:00|1029.7|1028.2|1029.6|1028.1|1029.7|1028.2|1029.6|1028.1|0
1649377830000|2022-04-08 00:30:30|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1649377860000|2022-04-08 00:31:00|1029.1|1028.5|1029.6|1028.1|1029.7|1028.5|1029.1|1028.1|1
1649377880000|2022-04-08 00:31:20|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649377900000|2022-04-08 00:31:40|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|0
1649377910000|2022-04-08 00:31:50|1029.7|1028.2|1029.6|1028.1|1029.7|1028.2|1029.6|1028.1|0
1649377920000|2022-04-08 00:32:00|1029.7|1028.2|1029.8|1028.3|1029.8|1028.3|1029.7|1028.2|0
1649377950000|2022-04-08 00:32:30|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649377970000|2022-04-08 00:32:50|1029.6|1028.6|1029.9|1028.4|1029.9|1028.6|1029.6|1028.4|0
1649377980000|2022-04-08 00:33:00|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1649378000000|2022-04-08 00:33:20|1030.2|1028.7|1030.1|1028.6|1030.2|1028.7|1030.1|1028.6|0
1649378010000|2022-04-08 00:33:30|1030.2|1028.7|1030|1028.5|1030.2|1028.7|1029.7|1028.5|0
1649378020000|2022-04-08 00:33:40|1029.9|1028.9|1030|1029|1030|1029|1029.9|1028.9|0
1649378040000|2022-04-08 00:34:00|1030.2|1028.7|1029.7|1028.7|1030.2|1028.9|1029.7|1028.7|4
1649378060000|2022-04-08 00:34:20|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|0
1649378080000|2022-04-08 00:34:40|1029.4|1028.8|1029.3|1028.7|1029.4|1028.8|1029.3|1028.7|0
1649378120000|2022-04-08 00:35:20|1030|1028.5|1030|1028.5|1030|1028.5|1030|1028.5|1
1649378160000|2022-04-08 00:36:00|||||||||1
1649378210000|2022-04-08 00:36:50|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|8
1649378220000|2022-04-08 00:37:00|1028.1|1027.5|1028.3|1026.8|1028.3|1027.5|1028.1|1026.8|2
1649378260000|2022-04-08 00:37:40|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649378270000|2022-04-08 00:37:50|1028.2|1027.2|1028.1|1027.1|1028.2|1027.2|1028.1|1027.1|0
1649378320000|2022-04-08 00:38:40|1028|1027.4|1028.1|1027.5|1028.1|1027.5|1028|1027.1|0
1649378330000|2022-04-08 00:38:50|1028.2|1027.1|1028.1|1027.1|1028.2|1027.2|1028.1|1027.1|0
1649378340000|2022-04-08 00:39:00|||||||||1
1649378350000|2022-04-08 00:39:10|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1649378370000|2022-04-08 00:39:30|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649378380000|2022-04-08 00:39:40|1028|1027.4|1028.1|1027.5|1028.1|1027.5|1028|1027.4|0
1649378390000|2022-04-08 00:39:50|1028.5||1028.5||1028.5||1028.5||0
1649378430000|2022-04-08 00:40:30|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|0
1649378460000|2022-04-08 00:41:00|1028.3|1027.7|1028.2|1027.6|1028.3|1027.7|1028.2|1027.6|0
1649378470000|2022-04-08 00:41:10|1028.1|1027.5|1028.4|1027.4|1028.4|1027.5|1028.1|1027.4|0
1649378520000|2022-04-08 00:42:00|1028.7|1027.2|1028.8|1027.3|1028.8|1027.3|1028.7|1027.2|1
1649378530000|2022-04-08 00:42:10|1028.5|1027.5|1028.8|1027.3|1028.8|1027.5|1028.5|1027.3|0
1649378550000|2022-04-08 00:42:30|1028.5|1027.5|1028.8|1027.3|1028.8|1027.5|1028.5|1027.3|1
1649378570000|2022-04-08 00:42:50|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|1028.6|1027.6|0
1649378600000|2022-04-08 00:43:20|1028.4|1027.8|1028.6|1027.6|1028.6|1027.8|1028.4|1027.6|1
1649378610000|2022-04-08 00:43:30|1028.7|1027.7|1028.6|1028|1028.7|1028|1028.6|1027.7|0
1649378640000|2022-04-08 00:44:00|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1
1649378660000|2022-04-08 00:44:20|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|0
1649378690000|2022-04-08 00:44:50|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1649378710000|2022-04-08 00:45:10|1028.6|1028|1028.9|1027.9|1028.9|1028|1028.6|1027.9|0
1649378720000|2022-04-08 00:45:20|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|0
1649378730000|2022-04-08 00:45:30|1028.8|1027.8|1028.9|1027.9|1028.9|1027.9|1028.8|1027.8|0
1649378760000|2022-04-08 00:46:00|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1649378780000|2022-04-08 00:46:20|1028.8|1027.8|1028.9|1027.9|1028.9|1027.9|1028.8|1027.8|1
1649378790000|2022-04-08 00:46:30|1028.6|1028|1028.7|1027.7|1028.8|1028|1028.6|1027.7|0
1649378810000|2022-04-08 00:46:50|1028.8|1027.8|1028.7|1027.7|1028.8|1027.8|1028.7|1027.7|0
1649378830000|2022-04-08 00:47:10|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|0
1649378840000|2022-04-08 00:47:20|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|0
1649378850000|2022-04-08 00:47:30|1028.2|1027.6|1028.1|1027.5|1028.4|1027.6|1028.1|1027.4|2
1649378880000|2022-04-08 00:48:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1
1649379040000|2022-04-08 00:50:40|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1649379050000|2022-04-08 00:50:50|1028.3|1027.3|1028.4|1027.4|1028.4|1027.4|1028.3|1027.3|0
1649379080000|2022-04-08 00:51:20|||||||||1
1649379090000|2022-04-08 00:51:30|1028.1|1027.5|1028.1|1027.5|1028.3|1027.5|1028.1|1027.3|0
1649379100000|2022-04-08 00:51:40|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649379110000|2022-04-08 00:51:50|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1649379120000|2022-04-08 00:52:00|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1649379160000|2022-04-08 00:52:40|1028.9|1027.9|1028.6|1028|1028.9|1028|1028.6|1027.9|1
1649379210000|2022-04-08 00:53:30|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|0
1649379220000|2022-04-08 00:53:40|||||||||2
1649379230000|2022-04-08 00:53:50|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1649379240000|2022-04-08 00:54:00|1029.1|1027.6|1029|1028|1029.1|1028|1028.9|1027.6|0
1649379260000|2022-04-08 00:54:20|1029.1|1028.1|1028.9|1027.9|1029.1|1028.1|1028.9|1027.9|0
1649379300000|2022-04-08 00:55:00|1028.6|1028|1028.6|1028|1028.9|1028|1028.6|1027.8|0
1649379310000|2022-04-08 00:55:10|1028.5|1027.9|1028.6|1027.1|1028.6|1027.9|1028.5|1027.1|0
1649379320000|2022-04-08 00:55:20|1028.4|1027.4|1028.4|1027.4|1028.6|1027.4|1028.4|1027.1|0
1649379360000|2022-04-08 00:56:00|1028||1028||1028||1028||0
1649379450000|2022-04-08 00:57:30|1028.3|1027.7|1028.9|1027.9|1028.9|1027.9|1028.3|1027.7|2
1649379480000|2022-04-08 00:58:00|1029|1028|1028.9|1027.9|1029|1028|1028.9|1027.9|0
1649379500000|2022-04-08 00:58:20|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|5
1649379570000|2022-04-08 00:59:30|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649379600000|2022-04-08 01:00:00|1029.6|1028.1|1028.6|1028|1029.6|1028.1|1028.6|1027.8|0
1649379610000|2022-04-08 01:00:10|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1649379620000|2022-04-08 01:00:20|1028.3|1027.7|1027.7|1027.1|1028.6|1027.7|1027.7|1027.1|5
1649379630000|2022-04-08 01:00:30|1028.3|1027.3|1028.4|1027.4|1028.6|1027.4|1028.3|1027.1|1
1649379640000|2022-04-08 01:00:40|1028.6|1027.1|1028.6|1027.1|1028.6|1027.4|1028.4|1027.1|0
1649379660000|2022-04-08 01:01:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649379670000|2022-04-08 01:01:10|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1649379710000|2022-04-08 01:01:50|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649379720000|2022-04-08 01:02:00|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649379730000|2022-04-08 01:02:10|1028.5|1027.5|1028.6|1027.1|1028.7|1027.5|1028.5|1027.1|0
1649379760000|2022-04-08 01:02:40|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649379770000|2022-04-08 01:02:50|1028.1|1026.6|1028.4|1026.9|1028.4|1026.9|1027.9|1026.6|0
1649379780000|2022-04-08 01:03:00|1028.1|1026.6|1028.3|1026.8|1028.3|1026.8|1028.1|1026.6|0
1649379800000|2022-04-08 01:03:20|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|1028.2|1026.7|0
1649379810000|2022-04-08 01:03:30|1027.8|1026.8|1027.7|1026.7|1027.8|1026.8|1027.7|1026.7|0
1649379830000|2022-04-08 01:03:50|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649379850000|2022-04-08 01:04:10|1028.2|1026.7|1028.1|1026.6|1028.2|1026.7|1028.1|1026.6|0
1649379870000|2022-04-08 01:04:30|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|0
1649379900000|2022-04-08 01:05:00|1027.6|1027|1027.8|1026.8|1027.8|1027|1027.6|1026.8|1
1649379940000|2022-04-08 01:05:40|1028.2|1026.7|1028|1027|1028.2|1027|1028|1026.7|1
1649379950000|2022-04-08 01:05:50|1028.3|1026.8|1028.4|1026.9|1028.4|1026.9|1028.3|1026.8|0
1649379960000|2022-04-08 01:06:00|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649379980000|2022-04-08 01:06:20|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649379990000|2022-04-08 01:06:30|1028|1027|1028|1027|1028|1027|1028|1027|0
1649380010000|2022-04-08 01:06:50|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|0
1649380090000|2022-04-08 01:08:10|1028|1027|1028.1|1027.1|1028.1|1027.1|1028|1027|0
1649380110000|2022-04-08 01:08:30|1028|1027|1028|1027|1028|1027|1028|1027|0
1649380130000|2022-04-08 01:08:50|1027.7|1027.1|1028.4|1027.4|1028.6|1027.5|1027.7|1027.1|3
1649380150000|2022-04-08 01:09:10|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1649380170000|2022-04-08 01:09:30|1028|1027|1028|1027|1028|1027|1028|1027|0
1649380200000|2022-04-08 01:10:00|1028.3|1026.8|1028|1027|1028.3|1027|1028|1026.8|0
1649380220000|2022-04-08 01:10:20|1027.8|1027.2|1028.3|1026.8|1028.3|1027.2|1027.8|1026.8|0
1649380230000|2022-04-08 01:10:30|1028.1|1027.1|1028|1027|1028.3|1027.1|1028|1026.8|0
1649380250000|2022-04-08 01:10:50|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649380290000|2022-04-08 01:11:30|1028|1027|1028.7|1027.2|1028.7|1027.2|1028|1026.8|0
1649380380000|2022-04-08 01:13:00|1028.4|1027.4|1027.2|1026.6|1028.4|1027.5|1027.2|1026.3|1
1649380390000|2022-04-08 01:13:10|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|1027.1|1026.5|0
1649380440000|2022-04-08 01:14:00|1027|1026.4|1026.6|1026|1027.2|1026.4|1026.6|1026|9
1649380450000|2022-04-08 01:14:10|1026.7|1026.1|1027|1026|1027|1026.1|1026.7|1026|1
1649380470000|2022-04-08 01:14:30|1026.6|1026.1|1026.8|1026.2|1026.8|1026.2|1026.6|1026.1|0
1649380480000|2022-04-08 01:14:40|1027|1026|1027|1026|1027|1026|1027|1026|1
1649380490000|2022-04-08 01:14:50|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1
1649380510000|2022-04-08 01:15:10|1027|1026|1026.8|1026.2|1027|1026.2|1026.6|1026|0
1649380520000|2022-04-08 01:15:20|1026.9|1026.3|1026.9|1025.9|1027|1026.4|1026.6|1025.9|1
1649380530000|2022-04-08 01:15:30|1027|1026|1027|1026|1027|1026|1027|1026|0
1649380560000|2022-04-08 01:16:00|1027.2|1026.6|1027.3|1026.3|1027.3|1026.6|1027.2|1026.3|1
1649380570000|2022-04-08 01:16:10|1027.2|1026.2|1027.5|1026.5|1027.8|1026.5|1027.2|1026.2|3
1649380590000|2022-04-08 01:16:30|1027.7|1026.2|1027.5|1026|1027.7|1026.2|1027.4|1025.9|0
1649380600000|2022-04-08 01:16:40|1027.6|1026.1|1027.7|1026.2|1027.8|1026.5|1027.4|1026.1|0
1649380610000|2022-04-08 01:16:50|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|5
1649380620000|2022-04-08 01:17:00|1027.7|1026.2|1027.8|1026.3|1027.8|1026.5|1027.5|1026.2|0
1649380630000|2022-04-08 01:17:10|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.6|1026.1|0
1649380640000|2022-04-08 01:17:20|1027.6|1026.1|1027.1|1026.1|1027.6|1026.2|1026.8|1025.9|0
1649380690000|2022-04-08 01:18:10|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1649380700000|2022-04-08 01:18:20|1026.8|1025.3|1027|1026|1027.2|1026|1026.8|1025.3|2
1649380710000|2022-04-08 01:18:30|1027.2|1025.7|1026.9|1025.4|1027.2|1025.7|1026.9|1025.4|0
1649380720000|2022-04-08 01:18:40|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|1027.2|1025.7|0
1649380750000|2022-04-08 01:19:10|1027|1026|1027|1026|1027|1026|1027|1026|0
1649380770000|2022-04-08 01:19:30|1027.2|1025.7|1026.8|1025.8|1027.2|1025.8|1026.8|1025.7|0
1649380780000|2022-04-08 01:19:40|1027.2|1025.7|1026.8|1025.8|1027.2|1025.8|1026.8|1025.7|0
1649380790000|2022-04-08 01:19:50|1027.1|1025.6|1027.2|1025.7|1027.2|1025.7|1027.1|1025.6|0
1649380800000|2022-04-08 01:20:00|1026.8|1025.3|1027.1|1025.6|1027.1|1025.8|1026.8|1025.3|0
1649380830000|2022-04-08 01:20:30|1026.9|1025.4|1026.9|1025.4|1027.1|1025.8|1026.8|1025.4|0
1649380840000|2022-04-08 01:20:40|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|1026.8|1025.3|0
1649380850000|2022-04-08 01:20:50|1026.6|1025.6|1026.7|1025.2|1026.7|1025.6|1026.6|1025.2|1
1649380870000|2022-04-08 01:21:10|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|1026.6|1025.1|0
1649380900000|2022-04-08 01:21:40|1025.9|1025.3|1026.3|1024.8|1026.3|1025.3|1025.5|1024.8|3
1649380910000|2022-04-08 01:21:50|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1649380920000|2022-04-08 01:22:00|1026.5|1025|1026.5|1025|1026.5|1025|1026.4|1024.9|0
1649380950000|2022-04-08 01:22:30|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1649380960000|2022-04-08 01:22:40|1026.5|1025|1026.5|1025|1026.5|1025|1026.5|1025|0
1649380970000|2022-04-08 01:22:50|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1649381040000|2022-04-08 01:24:00|1026.5|1025|1026.6|1025.6|1026.7|1025.6|1026.5|1025|0
1649381050000|2022-04-08 01:24:10|1026.5|1025.5|1026.6|1025.1|1026.7|1025.5|1026.3|1025.1|0
1649381070000|2022-04-08 01:24:30|1026.7|1025.2|1026.7|1025.2|1026.7|1025.4|1026.4|1025.2|0
1649381150000|2022-04-08 01:25:50|1026.1|1025.5|1026.4|1024.9|1026.7|1025.5|1026.1|1024.9|1
1649381180000|2022-04-08 01:26:20|1026.2|1025.2|1026.4|1024.9|1026.4|1025.2|1026.2|1024.9|0
1649381210000|2022-04-08 01:26:50|1026.3|1025.3|1026.4|1024.9|1026.5|1025.3|1026.3|1024.9|0
1649381220000|2022-04-08 01:27:00|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|0
1649381230000|2022-04-08 01:27:10|1025.7||1025.7||1025.7||1025.7||0
1649381240000|2022-04-08 01:27:20|1026|1025|1026.4|1024.9|1026.4|1025|1026|1024.8|0
1649381270000|2022-04-08 01:27:50|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|0
1649381310000|2022-04-08 01:28:30|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|1026.4|1024.9|0
1649381400000|2022-04-08 01:30:00|1026.9|1025.4|1026.7|1025.2|1026.9|1025.4|1026.7|1025.2|2
1649381410000|2022-04-08 01:30:10|1026.2|1025.6|1026.1|1025.1|1026.2|1025.6|1026.1|1025.1|0
1649381420000|2022-04-08 01:30:20|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1026.7|1025.2|1
1649381510000|2022-04-08 01:31:50|1026.8|1025.3|1027.3|1025.8|1027.3|1025.8|1026.8|1025.3|2
1649381520000|2022-04-08 01:32:00|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1649381530000|2022-04-08 01:32:10|1027.5|1026|1027.8|1026.3|1027.8|1026.3|1027.5|1026|0
1649381540000|2022-04-08 01:32:20|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1649381660000|2022-04-08 01:34:20|1027.3|1026.7|1027.9|1026.4|1027.9|1026.7|1027.3|1026.2|1
1649381780000|2022-04-08 01:36:20|||||||||2
1649381860000|2022-04-08 01:37:40|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|0
1649381890000|2022-04-08 01:38:10|1027.3|1026.7|1027.4|1025.9|1027.6|1026.7|1027|1025.9|1
1649381900000|2022-04-08 01:38:20|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1649381910000|2022-04-08 01:38:30|1027.4|1025.9|1027.2|1026.2|1027.4|1026.2|1027.2|1025.9|0
1649381920000|2022-04-08 01:38:40|1027|1026.4|1027.3|1026.3|1027.3|1026.4|1027|1026.3|1
1649381950000|2022-04-08 01:39:10|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1
1649381960000|2022-04-08 01:39:20|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1649382060000|2022-04-08 01:41:00|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|0
1649382120000|2022-04-08 01:42:00|1027.1|1026.1|1027.4|1025.9|1027.4|1026.1|1027.1|1025.9|0
1649382170000|2022-04-08 01:42:50|1027.3|1026.3|1027.4|1025.9|1027.4|1026.3|1026.9|1025.9|1
1649382210000|2022-04-08 01:43:30|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1649382230000|2022-04-08 01:43:50|1028|1027|1028.2|1026.7|1028.2|1027.1|1027.7|1026.7|6
1649382240000|2022-04-08 01:44:00|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1649382300000|2022-04-08 01:45:00|1027.2|1026.6|1027.2|1026.6|1027.4|1026.6|1027.2|1025.9|0
1649382320000|2022-04-08 01:45:20|1027.1|1026.5|1027.6|1026.6|1027.6|1026.6|1027.1|1026.5|1
1649382330000|2022-04-08 01:45:30|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|0
1649382370000|2022-04-08 01:46:10|1027.7|1026.7|1027.1|1025.6|1027.7|1026.7|1027.1|1025.6|10
1649382380000|2022-04-08 01:46:20|1027|1025.5|1027.1|1025.6|1027.1|1025.6|1027|1025.5|0
1649382400000|2022-04-08 01:46:40|1026.8|1026.2|1027.2|1026.2|1027.3|1026.3|1026.8|1026.2|0
1649382410000|2022-04-08 01:46:50|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1
1649382420000|2022-04-08 01:47:00|1027.3||1027.3||1027.3||1027.3||0
1649382430000|2022-04-08 01:47:10|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1649382450000|2022-04-08 01:47:30|1027.6|1026.1|1027.7|1026.2|1027.7|1026.4|1027.4|1026.1|1
1649382460000|2022-04-08 01:47:40|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1649382510000|2022-04-08 01:48:30|1027.5|1026|1027.3|1025.8|1027.5|1026|1027.3|1025.8|5
1649382610000|2022-04-08 01:50:10|1027.2|1025.7|1027.1|1025.6|1027.2|1025.7|1027.1|1025.6|2
1649382630000|2022-04-08 01:50:30|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|0
1649382640000|2022-04-08 01:50:40|1027.1|1025.6|1027.3|1025.8|1027.3|1025.8|1027.1|1025.6|0
1649382690000|2022-04-08 01:51:30|1026.7|1026.1|1027.3|1025.8|1027.3|1026.1|1026.5|1025.8|1
1649382790000|2022-04-08 01:53:10|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1649382810000|2022-04-08 01:53:30|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1649382890000|2022-04-08 01:54:50|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1649382900000|2022-04-08 01:55:00|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1649382910000|2022-04-08 01:55:10|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|1027.7|1026.2|0
1649382940000|2022-04-08 01:55:40|1027.1|1026.5|1027.7|1026.2|1027.7|1026.5|1027.1|1026.1|1
1649382990000|2022-04-08 01:56:30|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|0
1649383030000|2022-04-08 01:57:10|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1
1649383060000|2022-04-08 01:57:40|1028.3|1026.8|1028.1|1026.6|1028.3|1026.8|1028.1|1026.6|0
1649383100000|2022-04-08 01:58:20|1028|1026.5|1027.8|1026.3|1028|1026.5|1027.8|1026.3|1
1649383200000|2022-04-08 02:00:00|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|0
1649383330000|2022-04-08 02:02:10|1027.6|1027|1027.9|1026.4|1027.9|1027|1027.6|1026.4|1
1649383350000|2022-04-08 02:02:30|1028|1026.5|1028|1026.5|1028|1026.5|1028|1026.5|0
1649383360000|2022-04-08 02:02:40|1028.3|1026.8|1028.4|1026.9|1028.4|1026.9|1028.3|1026.8|0
1649383490000|2022-04-08 02:04:50|1028.3|1026.8|1027.9|1026.4|1028.3|1026.8|1027.9|1026.4|0
1649383540000|2022-04-08 02:05:40|1028.2|1026.7|1028.4|1026.9|1028.4|1026.9|1028.2|1026.7|0
1649383560000|2022-04-08 02:06:00|1028|1027|1028.3|1026.8|1028.3|1027|1028|1026.8|0
1649383610000|2022-04-08 02:06:50|1028|1027|1027.7|1026.7|1028.2|1027|1027.7|1026.7|0
1649383640000|2022-04-08 02:07:20|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1649383670000|2022-04-08 02:07:50|1027.9|1026.4|1028|1026.5|1028|1026.9|1027.9|1026.4|1
1649383710000|2022-04-08 02:08:30|1027.8|1026.8|1028.3|1026.8|1028.3|1026.8|1027.8|1026.7|0
1649383760000|2022-04-08 02:09:20|1028|1027|1028|1026.5|1028|1027|1028|1026.5|0
1649383770000|2022-04-08 02:09:30|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1649383780000|2022-04-08 02:09:40|1027.6|1026.6|1027.5|1026.9|1027.6|1026.9|1027.5|1026.6|40
1649383790000|2022-04-08 02:09:50|1027.6|1026.6|1027.4|1026.8|1027.6|1026.9|1027.4|1026.6|89
1649383800000|2022-04-08 02:10:00|||||||||20
1649383840000|2022-04-08 02:10:40|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1649383860000|2022-04-08 02:11:00|1028|1026.5|1028.1|1026.6|1028.1|1026.6|1028|1026.5|1
1649383920000|2022-04-08 02:12:00|1027.9|1026.9|1028.4|1026.9|1028.4|1027.1|1027.9|1026.8|1
1649383940000|2022-04-08 02:12:20|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649383950000|2022-04-08 02:12:30|1028|1027.4|1028.4|1026.9|1028.4|1027.4|1028|1026.9|1
1649383960000|2022-04-08 02:12:40|1028.3|1026.8|1028.2|1026.7|1028.3|1026.8|1028.2|1026.7|0
1649383970000|2022-04-08 02:12:50|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649383980000|2022-04-08 02:13:00|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649383990000|2022-04-08 02:13:10|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384000000|2022-04-08 02:13:20|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649384020000|2022-04-08 02:13:40|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384030000|2022-04-08 02:13:50|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649384040000|2022-04-08 02:14:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384050000|2022-04-08 02:14:10|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649384140000|2022-04-08 02:15:40|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384240000|2022-04-08 02:17:20|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649384250000|2022-04-08 02:17:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384290000|2022-04-08 02:18:10|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649384300000|2022-04-08 02:18:20|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384330000|2022-04-08 02:18:50|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649384370000|2022-04-08 02:19:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384590000|2022-04-08 02:23:10|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649384620000|2022-04-08 02:23:40|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384820000|2022-04-08 02:27:00|1028.1|1027.1|1028.4|1026.9|1028.4|1027.1|1028.1|1026.8|0
1649384920000|2022-04-08 02:28:40|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649384950000|2022-04-08 02:29:10|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649384960000|2022-04-08 02:29:20|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1
1649385040000|2022-04-08 02:30:40|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649385060000|2022-04-08 02:31:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649385100000|2022-04-08 02:31:40|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|0
1649385170000|2022-04-08 02:32:50|1028|1027|1028.4|1026.9|1028.4|1027|1028|1026.9|0
1649385290000|2022-04-08 02:34:50|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1649385300000|2022-04-08 02:35:00|1028.3|1027.3|1028.3|1026.8|1028.4|1027.3|1028.1|1026.8|1
1649385330000|2022-04-08 02:35:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649385350000|2022-04-08 02:35:50|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649385360000|2022-04-08 02:36:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|2
1649385410000|2022-04-08 02:36:50|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1649385430000|2022-04-08 02:37:10|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649385450000|2022-04-08 02:37:30|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.4|1026.9|1
1649385480000|2022-04-08 02:38:00|1028|1027|1028.8|1027.3|1028.8|1027.3|1028|1026.9|10
1649385490000|2022-04-08 02:38:10|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1649385550000|2022-04-08 02:39:10|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1649385580000|2022-04-08 02:39:40|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649385600000|2022-04-08 02:40:00|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1649385610000|2022-04-08 02:40:10|1028.4|1027.4|1028.7|1027.2|1028.7|1027.4|1028.4|1027.1|0
1649385640000|2022-04-08 02:40:40|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649385650000|2022-04-08 02:40:50|1028.4|1027.4|1028.7|1027.2|1028.7|1027.4|1028.4|1027.2|0
1649385730000|2022-04-08 02:42:10|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649385740000|2022-04-08 02:42:20|1028.5|1027.5|1028.4|1027.4|1028.5|1027.5|1028.4|1027.4|0
1649385770000|2022-04-08 02:42:50|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1649385810000|2022-04-08 02:43:30|1028|1027.4|1028.5|1027.5|1028.5|1027.5|1028|1027.4|1
1649385830000|2022-04-08 02:43:50|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649385840000|2022-04-08 02:44:00|||||||||1
1649385900000|2022-04-08 02:45:00|1028.5|1027.5|1028.8|1027.3|1028.8|1027.5|1028.5|1027.3|0
1649385940000|2022-04-08 02:45:40|1028.5|1027.5|1027.7|1027.1|1028.5|1027.5|1027.7|1027.1|2
1649385960000|2022-04-08 02:46:00|||||||||10
1649385980000|2022-04-08 02:46:20|1027.6|1027|1027.7|1027.1|1027.7|1027.1|1027.6|1027|0
1649386040000|2022-04-08 02:47:20|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1649386050000|2022-04-08 02:47:30|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|0
1649386060000|2022-04-08 02:47:40|||||||||17
1649386180000|2022-04-08 02:49:40|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1649386190000|2022-04-08 02:49:50|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1027.7|1027.1|1
1649386200000|2022-04-08 02:50:00|1028.2|1026.7|1028.5|1027|1028.5|1027|1028.2|1026.7|0
1649386260000|2022-04-08 02:51:00|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1
1649386280000|2022-04-08 02:51:20|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649386290000|2022-04-08 02:51:30|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649386380000|2022-04-08 02:53:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1
1649386620000|2022-04-08 02:57:00|1028.3|1027.3|1028.5|1027.5|1028.5|1027.5|1028.3|1027.3|3
1649386670000|2022-04-08 02:57:50||1027.9||1027.9||1027.9||1027.9|0
1649386700000|2022-04-08 02:58:20|1028.6|1028|1029|1028|1029|1028.3|1028.6|1028|1
1649386720000|2022-04-08 02:58:40|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1649386770000|2022-04-08 02:59:30|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1649386800000|2022-04-08 03:00:00|1029.2|1028.2|1029.1|1028.1|1029.2|1028.2|1029.1|1028.1|0
1649386810000|2022-04-08 03:00:10|||||||||1
1649386830000|2022-04-08 03:00:30|1029.2|1028.2|1028.8|1028.2|1029.5|1028.2|1028.8|1028|0
1649386850000|2022-04-08 03:00:50|1029|1028|1029.5|1028|1029.5|1028|1029|1027.8|0
1649386860000|2022-04-08 03:01:00|1029.1|1028.1|1029.4|1028.4|1029.5|1028.4|1029.1|1028|0
1649386910000|2022-04-08 03:01:50|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649386920000|2022-04-08 03:02:00|1028.9|1028.3|1028.9|1028.3|1028.9|1028.3|1028.9|1028.3|0
1649386930000|2022-04-08 03:02:10|||||||||1
1649386940000|2022-04-08 03:02:20|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|0
1649386950000|2022-04-08 03:02:30|1029|1028|1029|1028|1029|1028|1029|1028|1
1649386980000|2022-04-08 03:03:00|1028.8|1028.2|1029|1028|1029|1028.2|1028.8|1028|0
1649387000000|2022-04-08 03:03:20|1029.3|1028.3|1029.2|1028.2|1029.4|1028.3|1029.2|1027.9|0
1649387010000|2022-04-08 03:03:30|1029.3|1028.3|1029|1028|1029.5|1028.3|1029|1028|0
1649387040000|2022-04-08 03:04:00|1028.8|1027.8|1028.8|1027.8|1029|1027.8|1028.8|1027.5|1
1649387050000|2022-04-08 03:04:10|1029|1027.5|1028.8|1027.8|1029|1027.8|1028.8|1027.5|0
1649387070000|2022-04-08 03:04:30|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649387080000|2022-04-08 03:04:40|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1649387120000|2022-04-08 03:05:20|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|0
1649387130000|2022-04-08 03:05:30|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|0
1649387150000|2022-04-08 03:05:50|1028.8|1027.8|1029|1027.5|1029|1027.8|1028.8|1027.5|0
1649387160000|2022-04-08 03:06:00|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649387340000|2022-04-08 03:09:00|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1
1649387400000|2022-04-08 03:10:00|1028.5|1027.5|1028.9|1027.4|1028.9|1027.6|1028.5|1027.4|0
1649387420000|2022-04-08 03:10:20|1028.6|1027.6|1028.6|1027.6|1028.8|1027.6|1028.6|1027.3|0
1649387560000|2022-04-08 03:12:40|1028.8|1027.3|1028.9|1027.4|1028.9|1027.4|1028.8|1027.3|0
1649387630000|2022-04-08 03:13:50|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649387640000|2022-04-08 03:14:00|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1649387660000|2022-04-08 03:14:20|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649387690000|2022-04-08 03:14:50|1028.6|1028|1028.5|1027.5|1028.8|1028|1028.5|1027.5|0
1649387700000|2022-04-08 03:15:00|1028.1||1028.1||1028.1||1028.1||0
1649387780000|2022-04-08 03:16:20|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|1028.3|1027.7|0
1649387790000|2022-04-08 03:16:30|1028.5|1027.5|1028.6|1027.6|1028.6|1027.6|1028.5|1027.5|0
1649387820000|2022-04-08 03:17:00|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|3
1649387910000|2022-04-08 03:18:30|1028.4|1027.8|1028.8|1027.8|1028.8|1028|1028.4|1027.8|0
1649387920000|2022-04-08 03:18:40|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|0
1649388000000|2022-04-08 03:20:00|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649388010000|2022-04-08 03:20:10|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649388130000|2022-04-08 03:22:10|1028.5|1027.5|1028.8|1027.3|1028.8|1027.5|1028.5|1027.3|0
1649388360000|2022-04-08 03:26:00|||||||||1
1649388410000|2022-04-08 03:26:50|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1649388510000|2022-04-08 03:28:30|1028.3|1027.7|1028.4|1027.4|1028.4|1027.7|1028.3|1027.4|1
1649388520000|2022-04-08 03:28:40|1028.2|1027.2|1028.1|1027.1|1028.2|1027.2|1028.1|1027.1|0
1649388530000|2022-04-08 03:28:50|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|1
1649388580000|2022-04-08 03:29:40|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649388600000|2022-04-08 03:30:00|1028|1027.4|1028|1027|1028|1027.4|1028|1027|2
1649388670000|2022-04-08 03:31:10|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|3
1649388680000|2022-04-08 03:31:20|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649388740000|2022-04-08 03:32:20|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649388750000|2022-04-08 03:32:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649388850000|2022-04-08 03:34:10|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649389020000|2022-04-08 03:37:00|||||||||1
1649389030000|2022-04-08 03:37:10||1027.5||1027.5||1027.5||1027.5|0
1649389040000|2022-04-08 03:37:20||1027.1||1027.1||1027.1||1027.1|0
1649389050000|2022-04-08 03:37:30||1027.5||1027.5||1027.5||1027.5|0
1649389060000|2022-04-08 03:37:40|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1649389080000|2022-04-08 03:38:00|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649389140000|2022-04-08 03:39:00||1027.5||1027.1||1027.5||1027.1|0
1649389150000|2022-04-08 03:39:10||1027.5||1027.1||1027.5||1027.1|0
1649389170000|2022-04-08 03:39:30||1027.5||1027.5||1027.5||1027.5|0
1649389200000|2022-04-08 03:40:00|1028|1027.1|1028|1027.4|1028|1027.4|1028|1027.1|0
1649389210000|2022-04-08 03:40:10|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|1028.1|1027.5|0
1649389220000|2022-04-08 03:40:20||1027.1||1027.1||1027.1||1027.1|0
1649389350000|2022-04-08 03:42:30|1027.9|1027.3|1027.8|1027.2|1027.9|1027.3|1027.8|1027.2|0
1649389380000|2022-04-08 03:43:00|1027.7|1027.1|1028|1027|1028|1027.1|1027.7|1027|2
1649389390000|2022-04-08 03:43:10||1027.4||1027.4||1027.4||1027.4|0
1649389420000|2022-04-08 03:43:40||1027||1027||1027||1027|0
1649389450000|2022-04-08 03:44:10||1027.4||1027.4||1027.4||1027.4|0
1649389510000|2022-04-08 03:45:10|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1649389600000|2022-04-08 03:46:40|1027.9|1027.3|1028.5|1027.9|1028.5|1027.9|1027.9|1027.3|1
1649389670000|2022-04-08 03:47:50|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1649389760000|2022-04-08 03:49:20|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1028.5|1027.9|1
1649389790000|2022-04-08 03:49:50||1027.5||1027.5||1027.5||1027.5|0
1649389800000|2022-04-08 03:50:00||1027.9||1027.9||1027.9||1027.9|0
1649389810000|2022-04-08 03:50:10|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1649389920000|2022-04-08 03:52:00||1027.4||1027.4||1027.4||1027.4|1
1649390040000|2022-04-08 03:54:00|1028.6|1027.1|1028.4|1027.4|1028.6|1027.4|1028.4|1027.1|0
1649390090000|2022-04-08 03:54:50|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649390120000|2022-04-08 03:55:20|1028.6|1027.1|1028.4|1027.4|1028.6|1027.4|1028.4|1027.1|0
1649390300000|2022-04-08 03:58:20|1028.7|1027.2|1028.8|1027.3|1028.8|1027.3|1028.7|1027.2|2
1649390320000|2022-04-08 03:58:40|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649390360000|2022-04-08 03:59:20|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649390420000|2022-04-08 04:00:20|1029|1028.4|1029.3|1028.3|1029.3|1028.4|1029|1028.3|1
1649390430000|2022-04-08 04:00:30|1029.4|1028.4|1029.6|1029|1029.6|1029|1029.3|1028.4|0
1649390460000|2022-04-08 04:01:00|1029.5|1028.9|1029.6|1028.6|1029.7|1028.9|1029.4|1028.6|0
1649390550000|2022-04-08 04:02:30|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649390570000|2022-04-08 04:02:50|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1
1649390670000|2022-04-08 04:04:30|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649390680000|2022-04-08 04:04:40|1029.8|1028.3|1029.6|1028.6|1029.8|1028.6|1029.6|1028.3|0
1649390690000|2022-04-08 04:04:50|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649390700000|2022-04-08 04:05:00|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1649390720000|2022-04-08 04:05:20|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649390750000|2022-04-08 04:05:50|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1649390760000|2022-04-08 04:06:00|1029.1|1028.5|1029.6|1028.6|1029.8|1028.6|1029.1|1028.3|1
1649390800000|2022-04-08 04:06:40||1029||1029||1029||1029|1
1649390860000|2022-04-08 04:07:40|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649391000000|2022-04-08 04:10:00|1029.6|1029|1029.7|1029.1|1029.7|1029.1|1029.6|1029|0
1649391010000|2022-04-08 04:10:10|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1649391090000|2022-04-08 04:11:30|1029.5|1028.9|1029.6|1029|1029.6|1029|1029.4|1028.8|1
1649391100000|2022-04-08 04:11:40|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649391110000|2022-04-08 04:11:50|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1649391130000|2022-04-08 04:12:10|1030.4|1029.4|1030.5|1029.5|1030.5|1029.5|1030.4|1029.4|2
1649391190000|2022-04-08 04:13:10|1030.4|1029.4|1030.5|1029|1030.5|1029.4|1030.2|1029|0
1649391220000|2022-04-08 04:13:40|1030.3|1029.3|1030.4|1029.4|1030.4|1029.4|1030.3|1029.3|0
1649391270000|2022-04-08 04:14:30|1030.1|1029.5|1030.2|1029.2|1030.2|1029.5|1030.1|1029.2|0
1649391280000|2022-04-08 04:14:40|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|0
1649391320000|2022-04-08 04:15:20|1029.8|1029.2|1029.7|1029.1|1029.8|1029.2|1029.7|1029.1|0
1649391350000|2022-04-08 04:15:50|||||||||1
1649391370000|2022-04-08 04:16:10|1029.8|1029.2|1029.8|1029.2|1029.9|1029.3|1029.8|1029.2|1
1649391550000|2022-04-08 04:19:10|1030|1029|1030|1029|1030|1029|1030|1029|0
1649391600000|2022-04-08 04:20:00|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|0
1649391630000|2022-04-08 04:20:30|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649391660000|2022-04-08 04:21:00|1029.8|1029.2|1029.8|1029.2|1030|1029.2|1029.8|1029|3
1649391680000|2022-04-08 04:21:20|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649391700000|2022-04-08 04:21:40|1029.8|1029.2|1030|1029|1030|1029.2|1029.8|1029|1
1649391790000|2022-04-08 04:23:10|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|0
1649391810000|2022-04-08 04:23:30|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649391820000|2022-04-08 04:23:40|||||||||1
1649391830000|2022-04-08 04:23:50|1029.6|1029|1029.3|1028.7|1029.6|1029|1029.1|1028.4|6
1649391870000|2022-04-08 04:24:30|1029.4|1028.8|1030.3|1028.8|1030.3|1028.8|1029.4|1028.8|3
1649391920000|2022-04-08 04:25:20|1030|1029|1030.3|1028.8|1030.3|1029.1|1029.5|1028.8|0
1649392010000|2022-04-08 04:26:50|1030|1029|1030|1029|1030|1029|1030|1029|0
1649392040000|2022-04-08 04:27:20|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|0
1649392050000|2022-04-08 04:27:30|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1649392070000|2022-04-08 04:27:50|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1
1649392080000|2022-04-08 04:28:00|1030.4|1028.9|1030.4|1029.4|1030.4|1029.4|1030.4|1028.9|0
1649392110000|2022-04-08 04:28:30|1030.3|1029.3|1030.5|1029|1030.5|1029.3|1030.3|1029|0
1649392150000|2022-04-08 04:29:10|1030.3|1029.3|1030.4|1029.4|1030.4|1029.4|1030.3|1029.3|0
1649392230000|2022-04-08 04:30:30|1030.1|1029.5|1030.4|1029.4|1030.4|1029.5|1030.1|1029.4|0
1649392260000|2022-04-08 04:31:00|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1
1649392330000|2022-04-08 04:32:10|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|0
1649392350000|2022-04-08 04:32:30|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1030.1|1029.5|1
1649392510000|2022-04-08 04:35:10|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|6
1649392580000|2022-04-08 04:36:20|1031.2|1030.2|1030.8|1030.2|1031.2|1030.3|1030.8|1030.2|0
1649392590000|2022-04-08 04:36:30|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|0
1649392600000|2022-04-08 04:36:40|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.4|0
1649392620000|2022-04-08 04:37:00|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|0
1649392870000|2022-04-08 04:41:10|1031.4|1030.4|1030.5|1029.5|1031.4|1030.4|1030.5|1029.5|1
1649392880000|2022-04-08 04:41:20|1030.4|1029.8|1030.9|1029.9|1030.9|1029.9|1030.4|1029.8|0
1649392930000|2022-04-08 04:42:10|1031.1|1030.1|1031|1029.5|1031.1|1030.1|1031|1029.5|0
1649392940000|2022-04-08 04:42:20|1030.9|1029.9|1031.1|1029.6|1031.1|1029.9|1030.9|1029.6|0
1649392950000|2022-04-08 04:42:30|1031|1029.5|1031|1029.5|1031|1029.5|1031|1029.5|0
1649393010000|2022-04-08 04:43:30|||||||||10
1649393060000|2022-04-08 04:44:20|1031.1|1029.6|1031|1030|1031.1|1030|1030.9|1029.6|0
1649393130000|2022-04-08 04:45:30|1030.9|1029.9|1031|1030|1031|1030|1030.9|1029.9|0
1649393140000|2022-04-08 04:45:40|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|1030.9|1029.9|0
1649393160000|2022-04-08 04:46:00|1030.8|1030.2|1031.1|1030.5|1031.3|1030.5|1030.8|1029.8|0
1649393190000|2022-04-08 04:46:30|1031.2|1030.2|1031|1030|1031.2|1030.2|1031|1030|0
1649393210000|2022-04-08 04:46:50|1030.8|1030.2|1031.3|1030.3|1031.5|1030.3|1030.8|1029.8|0
1649393230000|2022-04-08 04:47:10|1031.4|1029.9|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1649393310000|2022-04-08 04:48:30|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649393320000|2022-04-08 04:48:40|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|0
1649393330000|2022-04-08 04:48:50|1031.3|1029.8|1030.9|1030.3|1031.3|1030.3|1030.9|1029.8|0
1649393340000|2022-04-08 04:49:00|1031.1|1030.1|1030.6|1030|1031.1|1030.1|1030.6|1030|0
1649393350000|2022-04-08 04:49:10|1030.5|1029.9|1030.9|1030.3|1031|1030.3|1030.5|1029.9|1
1649393480000|2022-04-08 04:51:20|1031.3|1030.4|1031.4|1030.4|1031.4|1030.4|1031.3|1030.4|3
1649393500000|2022-04-08 04:51:40|1031||1031||1031||1031||0
1649393510000|2022-04-08 04:51:50|1030.9|1030.3|1031.2|1030.2|1031.2|1030.3|1030.9|1030.2|1
1649393520000|2022-04-08 04:52:00|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1649393600000|2022-04-08 04:53:20|1031.2|1030.2|1031.3|1029.8|1031.3|1030.2|1031.2|1029.8|0
1649393610000|2022-04-08 04:53:30|1031|1030|1031|1030|1031|1030|1031|1030|0
1649393620000|2022-04-08 04:53:40|1030.6||1030.6||1030.6||1030.6||0
1649393640000|2022-04-08 04:54:00|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1
1649393770000|2022-04-08 04:56:10|1031|1030|1031|1030|1031|1030|1031|1030|0
1649393810000|2022-04-08 04:56:50|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|1031.3|1029.8|0
1649393860000|2022-04-08 04:57:40|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649393880000|2022-04-08 04:58:00|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|1031.1|1030.1|0
1649393900000|2022-04-08 04:58:20|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1
1649393930000|2022-04-08 04:58:50|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|0
1649393970000|2022-04-08 04:59:30|1031.3|1029.8|1031.3|1029.8|1031.3|1030.2|1031.2|1029.8|0
1649393980000|2022-04-08 04:59:40|1031|1030|1031.2|1030.2|1031.5|1030.2|1031|1029.8|0
1649393990000|2022-04-08 04:59:50|1031.1|1030.5|1031.4|1030.4|1031.7|1030.5|1031.1|1030.2|0
1649394050000|2022-04-08 05:00:50|1031.1|1030.5|1031.3|1030.3|1031.3|1030.5|1031.1|1030.3|0
1649394080000|2022-04-08 05:01:20|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|0
1649394140000|2022-04-08 05:02:20|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649394170000|2022-04-08 05:02:50|1031|1030.4|1031.4|1030.4|1031.4|1030.5|1031|1030.4|1
1649394240000|2022-04-08 05:04:00|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649394260000|2022-04-08 05:04:20|1031|1030.4|1031.3|1030.3|1031.3|1030.4|1031|1030.3|1
1649394270000|2022-04-08 05:04:30|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|1031.4|1030.4|0
1649394280000|2022-04-08 05:04:40|||||||||1
1649394310000|2022-04-08 05:05:10|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649394320000|2022-04-08 05:05:20|1030.6|1030|1030.6|1030|1030.6|1030|1030.6|1030|1
1649394330000|2022-04-08 05:05:30|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1649394360000|2022-04-08 05:06:00|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|0
1649394370000|2022-04-08 05:06:10|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1649394380000|2022-04-08 05:06:20|1030.6|1029.6|1030.6|1030|1030.6|1030|1030.4|1029.6|0
1649394390000|2022-04-08 05:06:30|1030.4|1029.8|1030.1|1029.5|1030.4|1029.8|1030.1|1029.5|1
1649394400000|2022-04-08 05:06:40|1030.5||1030.5||1030.5||1030.5||2
1649394460000|2022-04-08 05:07:40|1030.3|1029.7|1030.4|1029.8|1030.4|1029.8|1030.3|1029.7|0
1649394470000|2022-04-08 05:07:50|1030.2|1029.6|1030.3|1029.7|1030.3|1029.7|1030.2|1029.6|1
1649394480000|2022-04-08 05:08:00|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1649394500000|2022-04-08 05:08:20|1030.5|1029.4|1030.5|1029.5|1030.5|1029.5|1030.5|1029.4|0
1649394510000|2022-04-08 05:08:30|1030.2|1029.2|1030.1|1029.1|1030.2|1029.2|1030.1|1029.1|0
1649394520000|2022-04-08 05:08:40|1030.5|1029|1030.5|1029.5|1030.5|1029.5|1030.3|1029|1
1649394530000|2022-04-08 05:08:50|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|1030.4|1029.4|0
1649394540000|2022-04-08 05:09:00|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|0
1649394550000|2022-04-08 05:09:10|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1649394560000|2022-04-08 05:09:20|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1649394640000|2022-04-08 05:10:40|1030.3|1028.8|1029.9|1028.9|1030.3|1029.1|1029.8|1028.8|0
1649394710000|2022-04-08 05:11:50|1030.5|1029.9|1031.3|1030.3|1031.3|1030.3|1030.5|1029.9|22
1649394720000|2022-04-08 05:12:00|1031.5|1030|1031.3|1029.8|1031.5|1030|1031.3|1029.8|0
1649394740000|2022-04-08 05:12:20|1031.5|1030|1031.6|1030.1|1031.6|1030.1|1031.4|1029.9|0
1649394770000|2022-04-08 05:12:50|1031.5|1030|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1649394780000|2022-04-08 05:13:00|1031.4|1029.9|1031.1|1029.6|1031.4|1029.9|1031.1|1029.6|0
1649394790000|2022-04-08 05:13:10|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|0
1649394800000|2022-04-08 05:13:20|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1649394820000|2022-04-08 05:13:40|1031.3|1029.8|1030.9|1029.4|1031.3|1029.8|1030.7|1029.4|0
1649394840000|2022-04-08 05:14:00|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1649394860000|2022-04-08 05:14:20|1030.6|1029.6|1031.1|1030.1|1031.3|1030.1|1030.6|1029.6|1
1649395040000|2022-04-08 05:17:20|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1649395070000|2022-04-08 05:17:50|1031.4|1029.9|1031.5|1030|1031.5|1030|1031.4|1029.9|0
1649395200000|2022-04-08 05:20:00|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649395220000|2022-04-08 05:20:20|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649395230000|2022-04-08 05:20:30|1031.4|1030.4|1031.5|1030.5|1031.5|1030.5|1031.4|1030.4|1
1649395250000|2022-04-08 05:20:50|1031.4|1030.8|1031.4|1030.8|1031.5|1030.8|1031.4|1030.5|0
1649395260000|2022-04-08 05:21:00|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|1031.6|1030.6|0
1649395270000|2022-04-08 05:21:10|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|0
1649395290000|2022-04-08 05:21:30|1031.3|1030.7|1031.4|1030.8|1031.4|1030.8|1031.3|1030.7|0
1649395310000|2022-04-08 05:21:50|1031.3|1030.7|1031.2|1030.6|1031.4|1030.7|1031.2|1030.4|0
1649395320000|2022-04-08 05:22:00|1031.1|1030.5|1032.4|1031.8|1032.6|1031.8|1031.1|1030.5|5
1649395330000|2022-04-08 05:22:10|1032.6|1031.6|1032.8|1031.3|1032.8|1031.8|1032.4|1031.3|0
1649395340000|2022-04-08 05:22:20|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649395350000|2022-04-08 05:22:30|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1649395360000|2022-04-08 05:22:40|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032.2|1031.5|1
1649395410000|2022-04-08 05:23:30|1032.3|1031.3|1032.5|1031|1032.5|1031.3|1032.3|1031|0
1649395430000|2022-04-08 05:23:50|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|0
1649395450000|2022-04-08 05:24:10|1032|1031|1032|1031|1032.3|1031|1032|1030.8|0
1649395460000|2022-04-08 05:24:20|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|0
1649395490000|2022-04-08 05:24:50|1031.6|1031|1032.1|1031.1|1032.1|1031.1|1031.6|1031|1
1649395500000|2022-04-08 05:25:00|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|0
1649395550000|2022-04-08 05:25:50|1032.1|1031.5|1032.3|1031.7|1032.3|1031.7|1032.1|1031.5|1
1649395560000|2022-04-08 05:26:00|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1
1649395570000|2022-04-08 05:26:10|1032.5|1031|1032.5|1031|1032.5|1031|1032.5|1031|0
1649395580000|2022-04-08 05:26:20|1032.4|1030.9|1032.1|1031.1|1032.4|1031.1|1032.1|1030.9|0
1649395590000|2022-04-08 05:26:30|1032|1031|1032|1031|1032|1031|1032|1031|1
1649395610000|2022-04-08 05:26:50|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|0
1649395640000|2022-04-08 05:27:20|1031.6|1031|1032|1031|1032.4|1031|1031.5|1030.8|1
1649395650000|2022-04-08 05:27:30|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|0
1649395700000|2022-04-08 05:28:20|1031.7|1031.1|1032.7|1031.2|1032.7|1031.2|1031.7|1031.1|1
1649395760000|2022-04-08 05:29:20|||||||||3
1649395770000|2022-04-08 05:29:30|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1649395780000|2022-04-08 05:29:40|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649395790000|2022-04-08 05:29:50|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|1032.7|1031.2|0
1649395800000|2022-04-08 05:30:00|1032.6|1031.1|1032.9|1032.3|1032.9|1032.3|1032.3|1030.9|0
1649395890000|2022-04-08 05:31:30|1032.7|1032.1|1032.8|1031.8|1032.9|1032.2|1032.7|1031.8|1
1649395900000|2022-04-08 05:31:40|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649395920000|2022-04-08 05:32:00|1032.8|1031.8|1032.9|1031.9|1032.9|1031.9|1032.8|1031.8|0
1649395930000|2022-04-08 05:32:10|1032.8|1032.2|1033.2|1032.2|1033.2|1032.2|1032.8|1032|1
1649395980000|2022-04-08 05:33:00|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649396020000|2022-04-08 05:33:40|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1649396040000|2022-04-08 05:34:00|1032.7|1032.1|1033|1032|1033|1032.1|1032.7|1032|1
1649396050000|2022-04-08 05:34:10|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649396070000|2022-04-08 05:34:30|||||||||1
1649396090000|2022-04-08 05:34:50|1033|1032|1033|1032|1033|1032|1033|1032|1
1649396100000|2022-04-08 05:35:00|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649396130000|2022-04-08 05:35:30|1033.1|1031.6|1033|1031.5|1033.1|1031.6|1033|1031.5|0
1649396160000|2022-04-08 05:36:00|1032.7|1031.7|1032.6|1031.6|1032.7|1031.7|1032.6|1031.6|0
1649396210000|2022-04-08 05:36:50|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1649396220000|2022-04-08 05:37:00|1032.2|1031.6|1032|1031.4|1032.3|1031.6|1032|1031.2|0
1649396230000|2022-04-08 05:37:10|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|0
1649396240000|2022-04-08 05:37:20|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|0
1649396250000|2022-04-08 05:37:30|1031.7|1031.1|1032.2|1030.7|1032.2|1031.1|1031.7|1030.7|1
1649396260000|2022-04-08 05:37:40|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|0
1649396310000|2022-04-08 05:38:30|1032.1|1031.1|1032|1031.4|1032.2|1031.4|1032|1031.1|0
1649396320000|2022-04-08 05:38:40|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|0
1649396340000|2022-04-08 05:39:00|1032.5|1031.9|1032.7|1031.7|1032.7|1031.9|1032.5|1031.7|1
1649396360000|2022-04-08 05:39:20|1032.9|1031.4|1032.7|1031.7|1032.9|1031.7|1032.6|1031.4|0
1649396400000|2022-04-08 05:40:00|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649396420000|2022-04-08 05:40:20|1032.3|1031.7|1032.4|1031.8|1032.4|1031.8|1032.3|1031.7|0
1649396430000|2022-04-08 05:40:30|||||||||1
1649396440000|2022-04-08 05:40:40|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|0
1649396470000|2022-04-08 05:41:10|1032.9|1032.1|1033.1|1032.1|1033.1|1032.1|1032.9|1032.1|1
1649396490000|2022-04-08 05:41:30|||||||||1
1649396620000|2022-04-08 05:43:40|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|3
1649396630000|2022-04-08 05:43:50||1032.2||1032.2||1032.2||1032.2|1
1649396640000|2022-04-08 05:44:00|1033.4|1031.9|1032.9|1031.9|1033.4|1031.9|1032.9|1031.9|1
1649396650000|2022-04-08 05:44:10|1033.3|1031.8|1033|1032|1033.3|1032|1033|1031.8|0
1649396660000|2022-04-08 05:44:20|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649396680000|2022-04-08 05:44:40|1032.7|1032.1|1032.5|1031.5|1032.7|1032.1|1032.5|1031.5|2
1649396690000|2022-04-08 05:44:50|1032|1031|1032.9|1031.4|1032.9|1031.5|1032|1030.9|1
1649396700000|2022-04-08 05:45:00|1032.7|1031.7|1032.7|1031.7|1032.9|1031.7|1032.7|1031.4|0
1649396720000|2022-04-08 05:45:20|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649396730000|2022-04-08 05:45:30|1032.5|1031|1032.2|1031.2|1032.5|1031.2|1032.2|1031|0
1649396740000|2022-04-08 05:45:40|1032.5|1031|1032.7|1031.7|1032.9|1031.7|1032.5|1031|0
1649396750000|2022-04-08 05:45:50|1033|1031.5|1032.6|1031.6|1033|1031.6|1032.6|1031.4|0
1649396760000|2022-04-08 05:46:00|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649396770000|2022-04-08 05:46:10|1032.7|1031.7|1032.1|1031.5|1032.8|1031.7|1032.1|1031.1|0
1649396790000|2022-04-08 05:46:30|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|0
1649396800000|2022-04-08 05:46:40|1032|1031.4|1032.6|1031.1|1032.6|1031.4|1032|1031.1|1
1649396810000|2022-04-08 05:46:50|1032.5|1031.5|1033|1031.5|1033|1031.5|1032.5|1031.3|0
1649396820000|2022-04-08 05:47:00|1032.7|1031.7|1032.4|1030.9|1032.7|1031.7|1032.1|1030.9|0
1649396830000|2022-04-08 05:47:10|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|0
1649396850000|2022-04-08 05:47:30|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|0
1649396860000|2022-04-08 05:47:40|1032.5|1031|1032.1|1031.1|1032.6|1031.1|1032.1|1031|0
1649396880000|2022-04-08 05:48:00|1031.9|1031.3|1032.1|1031.1|1032.1|1031.3|1031.9|1031.1|0
1649396890000|2022-04-08 05:48:10|1032.4|1030.9|1032.1|1031.1|1032.4|1031.1|1032.1|1030.9|0
1649396900000|2022-04-08 05:48:20|1032.3|1030.8|1032.1|1031.1|1032.3|1031.1|1032.1|1030.8|0
1649396920000|2022-04-08 05:48:40|1032.8|1031.3|1032.5|1031.5|1032.8|1031.5|1032.5|1031.3|0
1649396930000|2022-04-08 05:48:50|1032.8|1031.3|1033|1031.5|1033|1031.6|1032.6|1031.3|0
1649396950000|2022-04-08 05:49:10|1032.9|1031.4|1032.8|1031.3|1032.9|1031.4|1032.8|1031.3|0
1649396960000|2022-04-08 05:49:20|1032.5|1031.5|1032.6|1031.6|1032.8|1031.6|1032.5|1031.3|0
1649396980000|2022-04-08 05:49:40|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|1032.9|1031.4|0
1649397000000|2022-04-08 05:50:00|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649397010000|2022-04-08 05:50:10|1032.6|1031.6|1032.9|1031.4|1032.9|1031.6|1032.6|1031.4|0
1649397020000|2022-04-08 05:50:20|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649397030000|2022-04-08 05:50:30|1032.8|1031.3|1032.5|1031.5|1032.8|1031.5|1032.5|1031.3|0
1649397040000|2022-04-08 05:50:40|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|1032.8|1031.3|0
1649397060000|2022-04-08 05:51:00|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|1032.6|1031.6|0
1649397090000|2022-04-08 05:51:30|1032.5|1031.9|1032.9|1031.9|1032.9|1031.9|1032.5|1031.7|0
1649397140000|2022-04-08 05:52:20|1032.7|1032.1|1032.9|1031.9|1033|1032.3|1032.7|1031.9|1
1649397150000|2022-04-08 05:52:30|1032.7|1032.1|1032.9|1031.9|1032.9|1032.1|1032.7|1031.9|0
1649397180000|2022-04-08 05:53:00|1032.7|1032.1|1032.9|1032.3|1032.9|1032.3|1032.7|1032.1|0
1649397190000|2022-04-08 05:53:10|1032.7|1032.1|1032.8|1032.2|1032.8|1032.2|1032.7|1032.1|0
1649397240000|2022-04-08 05:54:00|1032.7|1032.1|1033|1032|1033|1032.1|1032.7|1031.9|1
1649397250000|2022-04-08 05:54:10|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|0
1649397270000|2022-04-08 05:54:30|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|0
1649397280000|2022-04-08 05:54:40|1032.6|1032|1032.7|1032.1|1032.7|1032.1|1032.6|1032|0
1649397290000|2022-04-08 05:54:50|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|1032.5|1031.9|0
1649397320000|2022-04-08 05:55:20|1032.6|1032|1032.7|1032.1|1032.7|1032.1|1032.6|1032|1
1649397330000|2022-04-08 05:55:30|1032.6|1032|1032.5|1031.9|1032.6|1032|1032.5|1031.9|0
1649397350000|2022-04-08 05:55:50|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032|1031.4|2
1649397380000|2022-04-08 05:56:20|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|0
1649397390000|2022-04-08 05:56:30|1032.4|1031.8|1032.4|1031.8|1032.6|1031.8|1032.4|1031.6|0
1649397420000|2022-04-08 05:57:00|1032.6|1031.6|1032.4|1031.8|1032.6|1031.8|1032.4|1031.6|0
1649397430000|2022-04-08 05:57:10|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032.5|1031.5|0
1649397440000|2022-04-08 05:57:20|1032.2|1031.6|1032.5|1031.5|1032.5|1031.6|1032.2|1031.5|1
1649397450000|2022-04-08 05:57:30|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|0
1649397460000|2022-04-08 05:57:40|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|1032.5|1031.5|0
1649397470000|2022-04-08 05:57:50|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|1032.3|1031.7|0
1649397480000|2022-04-08 05:58:00|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1649397490000|2022-04-08 05:58:10|1032.6|1031.6|1032.5|1031.5|1032.6|1031.6|1032.5|1031.5|0
1649397500000|2022-04-08 05:58:20|1033.1|1031.6|1032.8|1032.2|1033.2|1032.2|1032.8|1031.5|3
1649397540000|2022-04-08 05:59:00|1033|1032|1032.7|1031.7|1033|1032|1032.7|1031.5|0
1649397550000|2022-04-08 05:59:10|1032.4|1031.8|1032.5|1031.5|1032.5|1031.8|1032.4|1031.5|0
1649397560000|2022-04-08 05:59:20|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|0
1649397580000|2022-04-08 05:59:40|1032.9|1031.9|1033|1032|1033|1032|1032.9|1031.9|1
1649397590000|2022-04-08 05:59:50|1032.7|1031.5|1032.7|1031.7|1032.7|1031.7|1032.7|1031.5|0
1649397600000|2022-04-08 06:00:00|1032.9|1031.4|1033|1031.5|1033.1|1031.7|1032|1031.4|1
1649397610000|2022-04-08 06:00:10|1032.7|1031.7|1032.5|1031.9|1032.7|1031.9|1032.5|1031.7|0
1649397630000|2022-04-08 06:00:30|1032.4|1031.8|1032.3|1031.7|1032.4|1031.8|1032.3|1031.7|0
1649397650000|2022-04-08 06:00:50|1032.2|1031.6|1032|1031.4|1032.2|1031.6|1032|1031.4|6
1649397660000|2022-04-08 06:01:00|1032.3|1031.3|1033|1031.5|1033|1031.5|1032.3|1031.3|5
1649397670000|2022-04-08 06:01:10|1033.1|1031.6|1033|1031.5|1033.1|1031.6|1033|1031.5|0
1649397700000|2022-04-08 06:01:40|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649397710000|2022-04-08 06:01:50|1033.1|1031.6|1032.7|1031.7|1033.1|1031.7|1032.7|1031.6|0
1649397780000|2022-04-08 06:03:00|1033|1031.5|1033|1031.5|1033|1031.5|1033|1031.5|0
1649397800000|2022-04-08 06:03:20|1032.7|1031.7|1032.7|1031.7|1032.7|1031.7|1032.7|1031.7|0
1649397830000|2022-04-08 06:03:50|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1649397850000|2022-04-08 06:04:10|1033|1032|1033|1032|1033|1032|1033|1032|1
1649397870000|2022-04-08 06:04:30|1032.7|1032.1|1033|1032|1033|1032.1|1032.7|1032|1
1649397920000|2022-04-08 06:05:20|1032.8|1032.2|1033.4|1032.8|1033.6|1032.8|1032.8|1032.2|5
1649397930000|2022-04-08 06:05:30|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|0
1649397940000|2022-04-08 06:05:40|1033.4|1032.8|1033.5|1032.5|1033.5|1032.8|1033.4|1032.4|0
1649397950000|2022-04-08 06:05:50|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1
1649397960000|2022-04-08 06:06:00|1033.6|1032.1|1033.2|1032.2|1033.7|1032.5|1033.2|1032.1|1
1649397990000|2022-04-08 06:06:30|1033.5|1032|1033.6|1032.1|1033.6|1032.1|1033.5|1032|1
1649398000000|2022-04-08 06:06:40|1033.5|1032|1033.6|1032.1|1033.6|1032.5|1033.5|1032|1
1649398010000|2022-04-08 06:06:50|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649398020000|2022-04-08 06:07:00|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|0
1649398030000|2022-04-08 06:07:10|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|0
1649398040000|2022-04-08 06:07:20|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1
1649398050000|2022-04-08 06:07:30|1033.4|1031.9|1033.1|1032.1|1033.4|1032.1|1033.1|1031.9|0
1649398090000|2022-04-08 06:08:10|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|0
1649398130000|2022-04-08 06:08:50|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649398140000|2022-04-08 06:09:00|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|1032.9|1032.3|0
1649398150000|2022-04-08 06:09:10|1032.7|1032.1|1033|1032|1033.3|1032.1|1032.7|1031.8|1
1649398160000|2022-04-08 06:09:20|1032.6|1031.7|1033.4|1031.9|1033.4|1032|1032.6|1031.7|1
1649398190000|2022-04-08 06:09:50|1033.1|1032.1|1033.1|1031.6|1033.4|1032.1|1033|1031.6|0
1649398200000|2022-04-08 06:10:00|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649398210000|2022-04-08 06:10:10|1033|1032|1032.9|1031.9|1033|1032|1032.9|1031.9|0
1649398230000|2022-04-08 06:10:30|1033.1|1031.6|1033.2|1031.7|1033.2|1031.7|1033.1|1031.6|0
1649398250000|2022-04-08 06:10:50|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649398330000|2022-04-08 06:12:10|1033.1|1032.1|1033.5|1032|1033.5|1032.1|1033.1|1031.8|0
1649398340000|2022-04-08 06:12:20|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|1033.4|1031.9|0
1649398350000|2022-04-08 06:12:30|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649398410000|2022-04-08 06:13:30|1033|1032|1033.1|1031.6|1033.3|1032|1032.8|1031.6|0
1649398420000|2022-04-08 06:13:40|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|1032.9|1031.9|0
1649398430000|2022-04-08 06:13:50|1033|1032|1033.3|1031.8|1033.3|1032|1033|1031.8|0
1649398440000|2022-04-08 06:14:00|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|1033.1|1031.6|0
1649398460000|2022-04-08 06:14:20|1033.2|1031.7|1033.4|1031.9|1033.4|1031.9|1033.2|1031.7|0
1649398470000|2022-04-08 06:14:30|1033.1|1032.1|1033.1|1031.6|1033.4|1032.1|1033.1|1031.6|0
1649398520000|2022-04-08 06:15:20|1032.9|1031.9|1033.4|1031.9|1033.4|1031.9|1032.9|1031.9|0
1649398600000|2022-04-08 06:16:40|1033.1|1032.1|1033.4|1031.9|1033.4|1032.1|1033.1|1031.9|0
1649398610000|2022-04-08 06:16:50|||||||||5
1649398630000|2022-04-08 06:17:10|||||||||2
1649398700000|2022-04-08 06:18:20|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|1033.3|1031.8|0
1649398720000|2022-04-08 06:18:40|1033|1032|1033|1032|1033|1032|1033|1032|0
1649398750000|2022-04-08 06:19:10|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|1032.7|1032.1|0
1649398770000|2022-04-08 06:19:30|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1649398780000|2022-04-08 06:19:40|1033.3|1032.3|1033.5|1032|1033.5|1032.3|1033.3|1032|2
1649398800000|2022-04-08 06:20:00|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|0
1649398810000|2022-04-08 06:20:10|1033.5|1032|1033.2|1032.2|1033.5|1032.3|1033.2|1032|0
1649398820000|2022-04-08 06:20:20|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649398850000|2022-04-08 06:20:50|1033.3|1032.3|1033.6|1032.6|1033.6|1032.6|1033.2|1032.3|2
1649398860000|2022-04-08 06:21:00|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|1033.9|1032.9|0
1649398880000|2022-04-08 06:21:20|1034.5|1033|1034.1|1033.1|1034.5|1033.1|1034.1|1033|3
1649398890000|2022-04-08 06:21:30|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|1034.6|1033.6|0
1649398900000|2022-04-08 06:21:40|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|1034.8|1033.3|0
1649398910000|2022-04-08 06:21:50|1034.5|1033.5|1034.5|1033|1034.6|1033.5|1034.1|1032.8|0
1649398920000|2022-04-08 06:22:00|1034|1033.4|1034.5|1033|1034.7|1033.7|1034|1033|0
1649398940000|2022-04-08 06:22:20|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|1034.4|1033.4|0
1649398950000|2022-04-08 06:22:30|1034.6|1033.1|1034.5|1033|1034.6|1033.2|1034.1|1033|0
1649399000000|2022-04-08 06:23:20|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|0
1649399010000|2022-04-08 06:23:30|1034.1|1033.1|1034.5|1033|1034.5|1033.1|1034.1|1033|0
1649399040000|2022-04-08 06:24:00|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|1034.2|1033.2|0
1649399070000|2022-04-08 06:24:30|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|0
1649399100000|2022-04-08 06:25:00|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1649399110000|2022-04-08 06:25:10|1034|1033|1033.8|1033.2|1034|1033.2|1033.8|1033|0
1649399120000|2022-04-08 06:25:20|1034|1033|1033.8|1033.2|1034|1033.2|1033.8|1033|0
1649399130000|2022-04-08 06:25:30|1034|1033|1034|1033|1034|1033|1034|1033|0
1649399160000|2022-04-08 06:26:00|1034.3|1032.8|1033.8|1033.2|1034.3|1033.2|1033.8|1032.8|0
1649399170000|2022-04-08 06:26:10|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1034.1|1033.1|1
1649399210000|2022-04-08 06:26:50||1033.5||1033.5||1033.5||1033.5|0
1649399230000|2022-04-08 06:27:10||1033.1||1033.1||1033.1||1033.1|0
1649399270000|2022-04-08 06:27:50|1034.5|1033|1034.5|1033|1034.5|1033|1034.5|1033|0
1649399280000|2022-04-08 06:28:00|1034.4|1033.4|1034.5|1033|1034.6|1033.4|1034.4|1033|0
1649399400000|2022-04-08 06:30:00|1033.7|1032.7|1033.8|1032.3|1033.8|1032.7|1033.7|1032.3|2
1649399410000|2022-04-08 06:30:10|1033.5|1032.5|1034|1032.5|1034|1032.5|1033.4|1032.4|0
1649399450000|2022-04-08 06:30:50|||||||||2
1649399460000|2022-04-08 06:31:00|1033.7|1032.7|1033.5|1032|1033.7|1032.7|1033.5|1032|0
1649399470000|2022-04-08 06:31:10|1034|1032.5|1033.9|1032.4|1034|1032.5|1033.9|1032.4|0
1649399480000|2022-04-08 06:31:20|1033.2|1032.2|1033.5|1032|1033.5|1032.2|1033.2|1032|0
1649399520000|2022-04-08 06:32:00|1034|1032.5|1034|1032.5|1034|1032.5|1034|1032.5|0
1649399550000|2022-04-08 06:32:30|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649399570000|2022-04-08 06:32:50|1034|1032.5|1034|1032.5|1034|1032.9|1033.9|1032.5|0
1649399600000|2022-04-08 06:33:20|1033.5|1032.4|1033.2|1032.2|1033.5|1032.4|1033.2|1032|0
1649399630000|2022-04-08 06:33:50|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649399670000|2022-04-08 06:34:30|1033.6|1032.1|1034.1|1032.6|1034.1|1032.6|1033.6|1032.1|4
1649399680000|2022-04-08 06:34:40|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1649399690000|2022-04-08 06:34:50|||||||||2
1649399700000|2022-04-08 06:35:00|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|1033.6|1032.6|0
1649399720000|2022-04-08 06:35:20|1033.8|1032.3|1033.6|1032.6|1033.8|1032.6|1033.6|1032.3|0
1649399870000|2022-04-08 06:37:50|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|1033.8|1032.3|0
1649399900000|2022-04-08 06:38:20|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|1033.4|1032.4|0
1649399990000|2022-04-08 06:39:50|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|0
1649400000000|2022-04-08 06:40:00|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1649400050000|2022-04-08 06:40:50|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1034.4|1032.9|1
1649400120000|2022-04-08 06:42:00|1034.2|1033.6|1034|1032.5|1034.6|1033.6|1034|1032.5|0
1649400150000|2022-04-08 06:42:30|1034.1|1032.6|1034.2|1032.7|1034.2|1032.7|1034.1|1032.6|0
1649400160000|2022-04-08 06:42:40|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|1034.3|1032.8|0
1649400180000|2022-04-08 06:43:00|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034|1032.5|0
1649400210000|2022-04-08 06:43:30|1033.9|1032.4|1033.8|1032.3|1033.9|1032.4|1033.8|1032.3|0
1649400220000|2022-04-08 06:43:40|1033.5|1032|1033.5|1032|1033.5|1032|1033.5|1032|0
1649400250000|2022-04-08 06:44:10|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|0
1649400550000|2022-04-08 06:49:10|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649400590000|2022-04-08 06:49:50|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|1033.2|1032.2|0
1649400600000|2022-04-08 06:50:00|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|1033.1|1032.5|0
1649400660000|2022-04-08 06:51:00|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|1032.2|1031.6|3
1649400670000|2022-04-08 06:51:10|1032.1|1031.5|1032.6|1031.6|1032.6|1031.8|1032.1|1031.5|3
1649400680000|2022-04-08 06:51:20|1032.7|1032|1032.8|1031.8|1032.8|1032|1032.7|1031.7|0
1649400690000|2022-04-08 06:51:30|1032.6|1031.6|1032.5|1031.9|1032.6|1032|1032.5|1031.6|1
1649400700000|2022-04-08 06:51:40|1032.6|1031.6|1032.6|1031.6|1032.6|1031.9|1032.5|1031.6|0
1649400710000|2022-04-08 06:51:50||1032||1032||1032||1032|0
1649400720000|2022-04-08 06:52:00|1032.5|1031.6|1032.6|1032|1032.6|1032|1032.5|1031.6|0
1649400730000|2022-04-08 06:52:10|1032.9|1031.9|1032.8|1031.8|1032.9|1032.1|1032.7|1031.8|0
1649400740000|2022-04-08 06:52:20|1032.6|1032|1032.8|1031.8|1032.8|1032|1032.6|1031.8|0
1649400760000|2022-04-08 06:52:40|1032.6|1032|1032.6|1032|1032.6|1032|1032.6|1032|0
1649400770000|2022-04-08 06:52:50|1032.7|1032.1|1032.8|1032.2|1032.8|1032.2|1032.7|1032.1|0
1649400780000|2022-04-08 06:53:00|1032.7|1032.1|1033|1031.5|1033|1032.1|1032.7|1031.5|0
1649400830000|2022-04-08 06:53:50|1032.9|1032.3|1033.1|1032.1|1033.1|1032.3|1032.9|1032.1|0
1649401080000|2022-04-08 06:58:00|1033|1032.4|1033.3|1032.7|1033.3|1032.7|1033|1032.3|0
1649401090000|2022-04-08 06:58:10|1033.2|1032.6|1033.2|1032.6|1033.3|1032.7|1033.2|1032.6|0
1649401100000|2022-04-08 06:58:20|1033.6||1033.2||1033.6||1033.2||2
1649401150000|2022-04-08 06:59:10|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|1033.3|1032.7|0
1649401160000|2022-04-08 06:59:20|1033.2|1032.6|1033.3|1032.7|1033.3|1032.7|1033.2|1032.6|0
1649401210000|2022-04-08 07:00:10|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|0
1649401240000|2022-04-08 07:00:40|1033.3|1032.7|1033.2|1032.6|1033.3|1032.7|1033.2|1032.6|0
1649401260000|2022-04-08 07:01:00|1033.5|1032.9|1033.4|1032.4|1033.5|1032.9|1033.4|1032.4|1
1649401320000|2022-04-08 07:02:00|1033.2|1032.6|1034|1032.5|1034|1033|1033.2|1032.4|1
1649401330000|2022-04-08 07:02:10|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|1034.1|1032.6|0
1649401340000|2022-04-08 07:02:20|1033.9|1032.9|1034|1032.5|1034.1|1032.9|1033.9|1032.4|0
1649401360000|2022-04-08 07:02:40|1033.9|1032.4|1033.8|1032.3|1033.9|1032.6|1033.6|1032.2|0
1649401390000|2022-04-08 07:03:10|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|1033.7|1032.2|0
1649401410000|2022-04-08 07:03:30|1033.2||1033.2||1033.2||1033.2||0
1649401420000|2022-04-08 07:03:40|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|1033.1|1032.1|0
1649401440000|2022-04-08 07:04:00|1033|1031.5|1032.7|1031.7|1033|1031.7|1032.7|1031.5|0
1649401450000|2022-04-08 07:04:10|1032.8|1032.2|1033|1032|1033|1032.2|1032.8|1032|0
1649401490000|2022-04-08 07:04:50|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|1032.4|1031.4|9
1649401500000|2022-04-08 07:05:00|1032.2|1031.6|1032|1030.5|1032.3|1031.6|1031.4|1030.3|4
1649401510000|2022-04-08 07:05:10|1031.5|1030.3|1031.8|1030.3|1031.8|1030.3|1031.5|1030.3|0
1649401530000|2022-04-08 07:05:30|1031.5|1030.5|1031.7|1030.7|1031.8|1030.7|1031.5|1030.3|0
1649401570000|2022-04-08 07:06:10|1031.9|1030.4|1031.5|1030.5|1031.9|1030.5|1031.5|1030.4|0
1649401600000|2022-04-08 07:06:40|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1649401630000|2022-04-08 07:07:10|1031.1|1030.5|1030.2|1029.6|1031.1|1030.5|1030.2|1029.5|7
1649401640000|2022-04-08 07:07:20|1030.8|1029.3|1030.5|1029.5|1030.8|1029.5|1030.5|1029.3|2
1649401650000|2022-04-08 07:07:30|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1
1649401660000|2022-04-08 07:07:40|1030.4|1029.4|1030|1029|1030.4|1029.4|1030|1029|2
1649401680000|2022-04-08 07:08:00||1029.4||1029.4||1029.4||1029.4|0
1649401720000|2022-04-08 07:08:40|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1030.6|1029.1|1
1649401740000|2022-04-08 07:09:00|1030.2|1029.2|1030.4|1028.9|1030.4|1029.2|1030.2|1028.9|1
1649401750000|2022-04-08 07:09:10|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1649401760000|2022-04-08 07:09:20|1030.2|1028.7|1030.2|1028.7|1030.3|1028.8|1030.2|1028.7|1
1649401770000|2022-04-08 07:09:30|1029.9|1028.9|1029.9|1028.9|1029.9|1029.1|1029.7|1028.9|0
1649401780000|2022-04-08 07:09:40|1029.6|1029|1029.6|1028.6|1029.7|1029|1029.6|1028.6|0
1649401790000|2022-04-08 07:09:50|1029.4|1028.8|1029.5|1028.9|1029.6|1028.9|1029.4|1028.5|0
1649401800000|2022-04-08 07:10:00|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|0
1649401810000|2022-04-08 07:10:10|1029.4|1028.8|1030|1029.4|1030|1029.4|1029.4|1028.8|3
1649401820000|2022-04-08 07:10:20|1030.2|1029.2|1030|1029|1030.2|1029.2|1030|1029|0
1649401830000|2022-04-08 07:10:30|1030.1|1029.1|1030|1029.4|1030.1|1029.4|1029.9|1029.1|0
1649401840000|2022-04-08 07:10:40||1029||1029||1029||1029|0
1649401850000|2022-04-08 07:10:50|1029.9|1029.3|1030|1029|1030.2|1029.3|1029.9|1028.7|1
1649401860000|2022-04-08 07:11:00|1029.7|1029.1|1029.5|1028.9|1029.9|1029.1|1029.5|1028.7|0
1649401870000|2022-04-08 07:11:10|1029.7|1028.7|1029.3|1028.7|1029.7|1028.7|1029.2|1028.6|0
1649401890000|2022-04-08 07:11:30|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|3
1649401900000|2022-04-08 07:11:40|1030|1029|1030.5|1029|1030.5|1029|1030|1028.9|1
1649401920000|2022-04-08 07:12:00|1030.8|1029.3|1030.5|1029.5|1031|1029.5|1030.5|1029.3|0
1649401970000|2022-04-08 07:12:50|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|1030.7|1029.2|0
1649401980000|2022-04-08 07:13:00|1030.6|1029.1|1030.5|1029|1030.6|1029.1|1030.5|1029|1
1649402010000|2022-04-08 07:13:30|1030.4|1028.9|1030.3|1028.8|1030.4|1028.9|1030.3|1028.8|0
1649402020000|2022-04-08 07:13:40|1030.2|1028.7|1029.9|1028.9|1030.2|1028.9|1029.9|1028.7|0
1649402030000|2022-04-08 07:13:50|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|0
1649402050000|2022-04-08 07:14:10|1029.5|1028.9|1029.3|1028.7|1029.7|1028.9|1029.3|1028.6|0
1649402060000|2022-04-08 07:14:20|1029.6|1028.1|1029.3|1027.8|1029.6|1028.1|1029.3|1027.8|8
1649402070000|2022-04-08 07:14:30|1029.1|1028.1|1029.3|1028.3|1029.3|1028.5|1029.1|1028.1|1
1649402080000|2022-04-08 07:14:40|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1
1649402100000|2022-04-08 07:15:00|||||||||2
1649402110000|2022-04-08 07:15:10|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|3
1649402120000|2022-04-08 07:15:20|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649402130000|2022-04-08 07:15:30|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1
1649402140000|2022-04-08 07:15:40|1029.5|1028.5|1029.8|1028.3|1029.8|1028.5|1029.5|1028.3|0
1649402180000|2022-04-08 07:16:20|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1649402200000|2022-04-08 07:16:40|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649402210000|2022-04-08 07:16:50|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|1029.4|1028.4|0
1649402240000|2022-04-08 07:17:20|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649402270000|2022-04-08 07:17:50|1029.9|1028.9|1030.4|1028.9|1030.4|1028.9|1029.9|1028.6|3
1649402280000|2022-04-08 07:18:00|1030.3|1028.8|1030.2|1028.7|1030.3|1029|1030|1028.7|0
1649402290000|2022-04-08 07:18:10|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|1030.3|1028.8|0
1649402340000|2022-04-08 07:19:00|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1030.2|1028.7|1
1649402360000|2022-04-08 07:19:20|1030.1|1028.6|1029.8|1028.3|1030.1|1028.6|1029.8|1028.3|0
1649402370000|2022-04-08 07:19:30|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649402400000|2022-04-08 07:20:00|1029.8|1028.3|1029.5|1028.5|1029.8|1028.5|1029.5|1028.3|1
1649402410000|2022-04-08 07:20:10|1029.4|1028.4|1029.3|1028.3|1029.4|1028.4|1029.3|1028.3|0
1649402430000|2022-04-08 07:20:30|1029.1|1028.5|1029.3|1027.8|1029.3|1028.5|1029.1|1027.7|1
1649402450000|2022-04-08 07:20:50|1029.1|1027.6|1028.5|1027.9|1029.1|1027.9|1028.5|1027.6|0
1649402460000|2022-04-08 07:21:00|1028.1|1027.5|1027.8|1027.2|1028.1|1027.5|1027.8|1027.2|2
1649402480000|2022-04-08 07:21:20|1028.1|1026.6|1027.7|1026.7|1028.1|1026.7|1027.7|1026.4|4
1649402490000|2022-04-08 07:21:30|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|1027.6|1026.6|0
1649402500000|2022-04-08 07:21:40|1027.3|1026.7|1027|1026.4|1027.3|1026.7|1027|1026.2|1
1649402520000|2022-04-08 07:22:00|1027.1|1026.1|1027|1026|1027.1|1026.1|1027|1026|2
1649402540000|2022-04-08 07:22:20|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|0
1649402560000|2022-04-08 07:22:40|1027.6|1026.1|1028.3|1026.8|1028.3|1026.8|1027.6|1026.1|4
1649402580000|2022-04-08 07:23:00|1028.5|1027|1028.4|1026.9|1029|1027.5|1028.4|1026.9|1
1649402630000|2022-04-08 07:23:50|1028.2|1027.2|1028.4|1027.4|1028.4|1027.4|1028.2|1027.2|0
1649402640000|2022-04-08 07:24:00|1028.7|1027.2|1028.4|1027.4|1028.7|1027.4|1028.4|1027.2|3
1649402650000|2022-04-08 07:24:10|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649402680000|2022-04-08 07:24:40|1028.5|1027.5|1028.6|1027.1|1028.6|1027.5|1028.5|1027.1|2
1649402690000|2022-04-08 07:24:50|1028.7|1027.2|1029.2|1027.7|1029.2|1027.7|1028.7|1027.2|3
1649402700000|2022-04-08 07:25:00|1029|1027.5|1028.7|1027.2|1029|1027.5|1028.7|1027.2|0
1649402710000|2022-04-08 07:25:10|||||||||1
1649402740000|2022-04-08 07:25:40|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|0
1649402760000|2022-04-08 07:26:00|1028.4|1026.9|1028.3|1026.8|1028.4|1026.9|1028.3|1026.8|1
1649402790000|2022-04-08 07:26:30|1027.8|1026.3|1027.6|1026.6|1027.9|1026.6|1027.6|1026.3|1
1649402830000|2022-04-08 07:27:10|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1649402870000|2022-04-08 07:27:50|1027.6|1026.6|1027.2|1026.2|1027.6|1026.6|1027.2|1026.2|1
1649402880000|2022-04-08 07:28:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1649402890000|2022-04-08 07:28:10|1027|1026|1026.8|1025.8|1027|1026.2|1026.8|1025.8|1
1649402900000|2022-04-08 07:28:20|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1649402930000|2022-04-08 07:28:50|1026.5|1025.9|1027.6|1026.1|1027.6|1026.1|1026.5|1025.9|2
1649402940000|2022-04-08 07:29:00|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|1027.4|1025.9|0
1649402950000|2022-04-08 07:29:10|1027.2|1025.7|1027.1|1025.6|1027.2|1025.7|1027.1|1025.6|1
1649402960000|2022-04-08 07:29:20|1027.3|1025.8|1027.2|1025.7|1027.3|1025.8|1027.2|1025.7|1
1649402970000|2022-04-08 07:29:30|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|1027.1|1025.6|0
1649403000000|2022-04-08 07:30:00|1026.8|1025.8|1026.6|1025.6|1026.8|1025.8|1026.6|1025.6|0
1649403010000|2022-04-08 07:30:10|1026.9|1025.4|1027|1026|1027|1026|1026.9|1025.4|0
1649403040000|2022-04-08 07:30:40|1027.1|1026.1|1027.2|1026.2|1027.2|1026.5|1027.1|1026.1|0
1649403060000|2022-04-08 07:31:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1649403070000|2022-04-08 07:31:10|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|0
1649403120000|2022-04-08 07:32:00|||||||||1
1649403130000|2022-04-08 07:32:10|1027|1026.4|1026.6|1025.6|1027.2|1026.4|1026.6|1025.6|3
1649403140000|2022-04-08 07:32:20|1026.9|1025.4|1026.8|1025.8|1026.9|1025.8|1026.7|1025.4|1
1649403150000|2022-04-08 07:32:30|1026.7|1026.1|1026.9|1025.9|1027.4|1026.1|1026.7|1025.9|1
1649403160000|2022-04-08 07:32:40|1026.8|1025.8|1026.8|1025.8|1026.8|1026.1|1026.7|1025.8|0
1649403170000|2022-04-08 07:32:50|1026.6|1026|1026.8|1026.2|1026.8|1026.2|1026.6|1026|2
1649403180000|2022-04-08 07:33:00|1026.7|1026.1|1026.9|1025.9|1026.9|1026.1|1026.7|1025.9|0
1649403190000|2022-04-08 07:33:10|1026.8|1025.8|1026.5|1025.9|1026.8|1025.9|1026.5|1025.8|0
1649403240000|2022-04-08 07:34:00|1026.7|1025.7|1026.5|1025.9|1026.7|1025.9|1026.5|1025.7|1
1649403250000|2022-04-08 07:34:10|1026.9|1026.2|1027.2|1026.2|1027.2|1026.2|1026.9|1026.1|4
1649403290000|2022-04-08 07:34:50|1027|1026.4|1027.1|1026.5|1027.1|1026.5|1027|1026.4|0
1649403310000|2022-04-08 07:35:10|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|3
1649403320000|2022-04-08 07:35:20|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649403330000|2022-04-08 07:35:30|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|0
1649403340000|2022-04-08 07:35:40|1028.3|1027.3|1028.4|1027.4|1028.4|1027.4|1028.3|1027.3|0
1649403350000|2022-04-08 07:35:50|1028.6|1027.1|1028.2|1027.2|1028.6|1027.2|1028.2|1027.1|1
1649403370000|2022-04-08 07:36:10|||||||||1
1649403400000|2022-04-08 07:36:40|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649403420000|2022-04-08 07:37:00|1027.2|1026.2|1027.2|1026.2|1027.8|1026.5|1027.1|1026|14
1649403430000|2022-04-08 07:37:10|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1
1649403480000|2022-04-08 07:38:00|1027|1026|1026.7|1026.1|1027|1026.1|1026.7|1025.9|1
1649403490000|2022-04-08 07:38:10|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|1
1649403540000|2022-04-08 07:39:00|1027|1026.2|1027.1|1026.5|1027.2|1026.5|1027|1026.2|2
1649403550000|2022-04-08 07:39:10|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|5
1649403560000|2022-04-08 07:39:20|1027.3|1026.2|1027.3|1026.3|1027.3|1026.3|1027.3|1026.2|0
1649403570000|2022-04-08 07:39:30|1027|1026.4|1027.7|1026.2|1027.7|1026.4|1026.8|1026.1|0
1649403600000|2022-04-08 07:40:00|1027.4|1026.4|1027.3|1025.8|1027.4|1026.4|1027.3|1025.8|0
1649403610000|2022-04-08 07:40:10|||||||||1
1649403620000|2022-04-08 07:40:20|1027|1026.4|1027.1|1026.5|1027.1|1026.5|1027|1026.4|1
1649403650000|2022-04-08 07:40:50|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|1027.9|1026.4|2
1649403690000|2022-04-08 07:41:30|||||||||1
1649403710000|2022-04-08 07:41:50|1027.2|1026.2|1027.4|1025.9|1027.4|1026.2|1027.2|1025.9|0
1649403740000|2022-04-08 07:42:20|1027.2|1026.2|1027.2|1026.2|1027.3|1026.2|1027.1|1025.8|0
1649403760000|2022-04-08 07:42:40|1027|1026.4|1027.1|1026.5|1027.1|1026.5|1027|1026.4|0
1649403780000|2022-04-08 07:43:00|1027.3|1026.3|1027.1|1026.5|1027.4|1026.6|1027.1|1026.3|1
1649403830000|2022-04-08 07:43:50|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1
1649403840000|2022-04-08 07:44:00|1026.5|1025.9|1026.6|1026|1026.7|1026|1026.5|1025.7|1
1649403900000|2022-04-08 07:45:00|1026.7|1026.1|1026.6|1026|1026.8|1026.1|1026.6|1025.8|1
1649403910000|2022-04-08 07:45:10|1026.7|1025.2|1026.7|1025.7|1026.7|1025.7|1026.5|1025.2|0
1649403930000|2022-04-08 07:45:30|1026.5|1025.9|1026.6|1026|1026.6|1026|1026.5|1025.9|0
1649403960000|2022-04-08 07:46:00|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1
1649404000000|2022-04-08 07:46:40|1026.8|1025.3|1026.6|1025.6|1026.8|1025.6|1026.6|1025.3|0
1649404010000|2022-04-08 07:46:50|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|0
1649404020000|2022-04-08 07:47:00|1026.8|1025.3|1026.7|1025.7|1026.8|1025.7|1026.7|1025.3|1
1649404040000|2022-04-08 07:47:20|1026.9|1025.4|1026.8|1025.3|1026.9|1025.4|1026.8|1025.3|0
1649404080000|2022-04-08 07:48:00|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1026.7|1025.7|1
1649404100000|2022-04-08 07:48:20|1026.5|1025.9|1026.5|1025.9|1026.5|1025.9|1026.5|1025.9|0
1649404110000|2022-04-08 07:48:30|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1649404140000|2022-04-08 07:49:00|1026.5|1025.9|1026.6|1026|1026.6|1026|1026.5|1025.9|1
1649404150000|2022-04-08 07:49:10|1027.3|1026.7|1027.6|1026.6|1027.6|1026.7|1027.3|1026.6|1
1649404160000|2022-04-08 07:49:20|1027.3|1026.7|1027.2|1026.2|1027.3|1026.7|1027.2|1026.2|0
1649404190000|2022-04-08 07:49:50|1027.6|1027|1027.7|1026.7|1027.7|1027|1027.3|1026.6|1
1649404200000|2022-04-08 07:50:00|1027.5|1026.9|1027.5|1026.9|1027.5|1026.9|1027.5|1026.9|0
1649404210000|2022-04-08 07:50:10|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1649404220000|2022-04-08 07:50:20|||||||||1
1649404260000|2022-04-08 07:51:00|1027.8|1026.8|1027.9|1026.9|1027.9|1026.9|1027.8|1026.8|1
1649404310000|2022-04-08 07:51:50|1028.3|1027.3|1028.3|1027.7|1028.3|1027.7|1028.3|1027.3|1
1649404330000|2022-04-08 07:52:10|1028.4|1027.4|1028.4|1026.9|1028.4|1027.4|1028.4|1026.9|0
1649404380000|2022-04-08 07:53:00|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1028.3|1026.8|1
1649404420000|2022-04-08 07:53:40|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|1028.7|1027.7|10
1649404430000|2022-04-08 07:53:50|1028.5|1027.5|1028.7|1027.7|1028.7|1027.7|1028.4|1027.2|0
1649404520000|2022-04-08 07:55:20|1028.8|1027.3|1028.4|1027.4|1028.8|1027.5|1028.4|1027.3|0
1649404560000|2022-04-08 07:56:00|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1
1649404580000|2022-04-08 07:56:20|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649404610000|2022-04-08 07:56:50|1028.4|1027.8|1028.7|1027.7|1028.7|1027.8|1028.4|1027.7|0
1649404620000|2022-04-08 07:57:00|||||||||1
1649404680000|2022-04-08 07:58:00|1028.6|1028|1028.6|1028|1028.6|1028|1028.6|1028|0
1649404700000|2022-04-08 07:58:20|||||||||1
1649404720000|2022-04-08 07:58:40|1029.1|1028.5|1030.4|1028.9|1030.4|1029.4|1029.1|1028.5|7
1649404730000|2022-04-08 07:58:50|1030.6|1029.1|1029.4|1028.8|1030.6|1029.1|1029.4|1028.8|2
1649404740000|2022-04-08 07:59:00|1029.6|1028.6|1029.4|1028.4|1029.6|1028.6|1029.4|1028.4|0
1649404760000|2022-04-08 07:59:20|1029.6|1028.1|1029.4|1027.9|1029.6|1028.4|1029.4|1027.9|0
1649404780000|2022-04-08 07:59:40||1028.4||1028.4||1028.4||1028.4|0
1649404870000|2022-04-08 08:01:10|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649404890000|2022-04-08 08:01:30|1029|1028.4|1029.1|1028.5|1029.1|1028.5|1029|1028.4|0
1649404910000|2022-04-08 08:01:50|1029|1028.4|1029.2|1028.2|1029.2|1028.4|1029|1028.2|1
1649404920000|2022-04-08 08:02:00|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.8|1027.8|0
1649404990000|2022-04-08 08:03:10|1029|1028|1029.2|1028.2|1029.2|1028.2|1029|1028|2
1649405010000|2022-04-08 08:03:30|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|1029.1|1028.1|1
1649405030000|2022-04-08 08:03:50|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|1029.2|1028.2|1
1649405090000|2022-04-08 08:04:50|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1029.4|1027.9|1
1649405100000|2022-04-08 08:05:00|1029.7|1028.7|1029.2|1028.2|1029.7|1028.7|1029.2|1028.2|0
1649405110000|2022-04-08 08:05:10|1029|1028|1029.2|1027.7|1029.2|1028|1029|1027.7|0
1649405120000|2022-04-08 08:05:20|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649405130000|2022-04-08 08:05:30|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1649405150000|2022-04-08 08:05:50|1028.3|1027.3|1028.7|1028.1|1028.7|1028.1|1028.2|1027.2|1
1649405160000|2022-04-08 08:06:00|1028.9|1027.4|1028.7|1027.7|1028.9|1027.8|1028.7|1027.4|0
1649405180000|2022-04-08 08:06:20|1028.9|1028.1|1028.9|1027.9|1028.9|1028.1|1028.9|1027.9|0
1649405190000|2022-04-08 08:06:30|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|1028.7|1028.1|0
1649405240000|2022-04-08 08:07:20|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1649405270000|2022-04-08 08:07:50|1028.9|1027.9|1028.8|1027.8|1028.9|1027.9|1028.8|1027.8|0
1649405280000|2022-04-08 08:08:00|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1028.2|1027.2|1
1649405290000|2022-04-08 08:08:10|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|0
1649405300000|2022-04-08 08:08:20|1028|1027|1028|1027|1028|1027|1028|1027|0
1649405340000|2022-04-08 08:09:00|1027.7|1027.1|1028.2|1026.7|1028.2|1027.1|1027.7|1026.7|0
1649405350000|2022-04-08 08:09:10|1027.8|1027.2|1028.4|1027.4|1028.4|1027.4|1027.8|1027.2|0
1649405360000|2022-04-08 08:09:20|1028.9|1028.1|1028.7|1028.1|1028.9|1028.1|1028.7|1028.1|1
1649405380000|2022-04-08 08:09:40|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1649405390000|2022-04-08 08:09:50|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|1028.9|1027.9|0
1649405410000|2022-04-08 08:10:10|1029.1|1027.6|1029|1027.5|1029.1|1027.6|1029|1027.5|1
1649405420000|2022-04-08 08:10:20|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649405430000|2022-04-08 08:10:30|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|1028.8|1027.3|0
1649405460000|2022-04-08 08:11:00|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|1028.7|1027.2|0
1649405500000|2022-04-08 08:11:40|1028.4|1027.4|1028.5|1027|1028.5|1027.4|1028.3|1027|0
1649405520000|2022-04-08 08:12:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649405570000|2022-04-08 08:12:50|1028.2|1027.2|1028.8|1027.8|1028.8|1027.8|1028.2|1027.2|0
1649405580000|2022-04-08 08:13:00|1028.9|1027.9|1029|1027.5|1029|1027.9|1028.8|1027.5|0
1649405600000|2022-04-08 08:13:20|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|0
1649405620000|2022-04-08 08:13:40|1028.3|1027.3|1027.9|1026.9|1028.3|1027.3|1027.9|1026.9|2
1649405640000|2022-04-08 08:14:00|||||||||1
1649405680000|2022-04-08 08:14:40|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|1027.8|1026.8|0
1649405700000|2022-04-08 08:15:00|1027.7|1026.7|1027.8|1026.3|1027.8|1026.8|1027.7|1026.3|4
1649405750000|2022-04-08 08:15:50|1027.4|1026.4|1027.7|1026.2|1027.7|1026.4|1027.3|1026|0
1649405800000|2022-04-08 08:16:40|1027.6|1026.1|1027.4|1025.9|1027.6|1026.1|1027.4|1025.9|1
1649405820000|2022-04-08 08:17:00|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1
1649405830000|2022-04-08 08:17:10|1027.4|1026.4|1027.4|1026.4|1027.4|1026.4|1027.4|1026.4|2
1649405840000|2022-04-08 08:17:20|1027.2|1026.2|1027.5|1026|1027.5|1026.2|1027.2|1026|0
1649405850000|2022-04-08 08:17:30|1027.4|1026.4|1027.7|1026.2|1027.7|1026.4|1027.4|1026.2|0
1649405860000|2022-04-08 08:17:40|1027.6|1026.6|1027.8|1026.3|1027.8|1026.6|1027.6|1026.3|0
1649405890000|2022-04-08 08:18:10|1027.6|1026.6|1027.9|1026.9|1027.9|1026.9|1027.6|1026.6|0
1649405920000|2022-04-08 08:18:40|1028.1|1026.6|1027.9|1026.4|1028.1|1026.6|1027.9|1026.4|0
1649405930000|2022-04-08 08:18:50|1027.7|1026.7|1027.9|1026.9|1027.9|1027.1|1027.7|1026.7|0
1649405960000|2022-04-08 08:19:20|1027.7|1027.1|1027.8|1027.2|1027.8|1027.2|1027.7|1027.1|0
1649406120000|2022-04-08 08:22:00|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1
1649406130000|2022-04-08 08:22:10|||||||||1
1649406160000|2022-04-08 08:22:40|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|0
1649406170000|2022-04-08 08:22:50|1028.3|1027.7|1029.2|1028.2|1029.2|1028.2|1028.3|1027.7|0
1649406180000|2022-04-08 08:23:00|1029.4|1028.6|1029.4|1028.4|1029.4|1028.6|1029.4|1028.4|1
1649406200000|2022-04-08 08:23:20|||||||||1
1649406230000|2022-04-08 08:23:50|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|0
1649406240000|2022-04-08 08:24:00|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|1029.5|1028.9|0
1649406260000|2022-04-08 08:24:20|1029.7|1028.7|1029.6|1028.6|1029.9|1028.9|1029.5|1028.2|1
1649406270000|2022-04-08 08:24:30|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1
1649406290000|2022-04-08 08:24:50|1029.7|1028.7|1029.6|1028.6|1029.7|1028.7|1029.2|1028.5|0
1649406430000|2022-04-08 08:27:10|1029.9|1028.4|1030.3|1028.8|1030.3|1028.8|1029.9|1028.4|1
1649406440000|2022-04-08 08:27:20|1030.4|1028.9|1030.2|1029.2|1030.4|1029.2|1030.2|1028.9|0
1649406530000|2022-04-08 08:28:50|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|0
1649406540000|2022-04-08 08:29:00|1030.1|1029.1|1030.2|1029.2|1030.2|1029.2|1030.1|1029.1|0
1649406570000|2022-04-08 08:29:30|1030|1029.4|1030|1029.4|1030|1029.4|1030|1029.4|0
1649406580000|2022-04-08 08:29:40|1029.9|1029.3|1030|1029.4|1030|1029.4|1029.9|1029.3|0
1649406590000|2022-04-08 08:29:50|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1029.9|1029.3|1
1649406600000|2022-04-08 08:30:00|1030.2|1029.2|1029.1|1028.1|1030.2|1029.4|1029.1|1028.1|3
1649406610000|2022-04-08 08:30:10|1029|1028|1028.8|1027.8|1029|1028|1028.8|1027.8|0
1649406640000|2022-04-08 08:30:40|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|1028.9|1027.4|0
1649406670000|2022-04-08 08:31:10|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|3
1649406680000|2022-04-08 08:31:20|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|1029.7|1028.2|0
1649406690000|2022-04-08 08:31:30|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649406700000|2022-04-08 08:31:40|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649406710000|2022-04-08 08:31:50|1029|1028.4|1028.9|1028.3|1029|1028.4|1028.9|1028.3|2
1649406740000|2022-04-08 08:32:20|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1649406750000|2022-04-08 08:32:30|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|0
1649406770000|2022-04-08 08:32:50|1029.7|1029.1|1029.9|1028.4|1029.9|1029.1|1029.7|1028.4|6
1649406780000|2022-04-08 08:33:00|1029.7|1028.7|1029.9|1028.4|1029.9|1028.7|1029.7|1028.4|0
1649406800000|2022-04-08 08:33:20|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|1029.7|1028.7|0
1649406810000|2022-04-08 08:33:30||1029.1||1029.1||1029.1||1029.1|1
1649406820000|2022-04-08 08:33:40|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1649406840000|2022-04-08 08:34:00|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1029.7|1029.1|1
1649406950000|2022-04-08 08:35:50|1029.1|1028.5|1029.3|1028.7|1029.3|1028.7|1029.1|1028.5|71
1649406960000|2022-04-08 08:36:00|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|1029.5|1028.5|0
1649406990000|2022-04-08 08:36:30|||||||||1
1649407020000|2022-04-08 08:37:00|1029.1|1028.3|1029.4|1028.4|1029.4|1028.4|1029.1|1028.3|1
1649407030000|2022-04-08 08:37:10|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|0
1649407050000|2022-04-08 08:37:30|1029.1|1028.5|1029.4|1028.4|1029.4|1028.6|1029.1|1028.4|1
1649407080000|2022-04-08 08:38:00|1029.2|1028.6|1029.4|1028.4|1029.4|1028.6|1029.2|1028.4|2
1649407100000|2022-04-08 08:38:20|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|0
1649407110000|2022-04-08 08:38:30|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|0
1649407130000|2022-04-08 08:38:50|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|1029.6|1028.6|0
1649407140000|2022-04-08 08:39:00|1029.9|1028.4|1029.4|1028.4|1029.9|1028.4|1029.4|1028.4|1
1649407200000|2022-04-08 08:40:00|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|1029.1|1028.5|2
1649407230000|2022-04-08 08:40:30|||||||||2
1649407240000|2022-04-08 08:40:40|1028.4|1026.9|1027.4|1026.4|1028.4|1027.1|1027.4|1026.4|16
1649407310000|2022-04-08 08:41:50|1027.1|1026.5|1027.8|1026.3|1027.9|1026.5|1026.9|1026.3|3
1649407340000|2022-04-08 08:42:20|1027.9|1027.3|1028.4|1027.4|1028.6|1027.4|1027.9|1027.1|1
1649407360000|2022-04-08 08:42:40|1028.9|1027.6|1028.6|1027.6|1028.9|1027.6|1028.6|1027.6|0
1649407370000|2022-04-08 08:42:50|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649407380000|2022-04-08 08:43:00|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|0
1649407390000|2022-04-08 08:43:10|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1028.1|1027.1|1
1649407410000|2022-04-08 08:43:30|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1028.4|1026.9|1
1649407420000|2022-04-08 08:43:40|1028.5|1027|1028.5|1027|1028.5|1027|1028.5|1027|0
1649407460000|2022-04-08 08:44:20|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1
1649407530000|2022-04-08 08:45:30|1028.4|1027.4|1028.7|1028.1|1028.7|1028.1|1028.4|1027.4|1
1649407540000|2022-04-08 08:45:40|1028.8|1027.8|1029|1027.5|1029|1027.8|1028.8|1027.4|0
1649407560000|2022-04-08 08:46:00|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.7|1027.7|0
1649407580000|2022-04-08 08:46:20|||||||||5
1649407620000|2022-04-08 08:47:00|1028.6|1028|1028.7|1027.2|1028.8|1028|1028.5|1027.2|0
1649407630000|2022-04-08 08:47:10|1028.2|1027.6|1027.8|1027.2|1028.2|1027.6|1027.8|1027.1|0
1649407640000|2022-04-08 08:47:20|1027.9|1027.3|1029|1027.5|1029|1027.6|1027.9|1027.1|5
1649407650000|2022-04-08 08:47:30|1028.3|1027.7|1028.2|1027.6|1028.4|1027.7|1028.2|1027.4|0
1649407660000|2022-04-08 08:47:40|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1028.6|1027.1|1
1649407670000|2022-04-08 08:47:50|1028.4|1026.9|1028.4|1026.9|1028.4|1027.1|1028.1|1026.9|0
1649407680000|2022-04-08 08:48:00|1028.1|1027.1|1027.8|1027.2|1028.1|1027.3|1027.8|1027.1|1
1649407720000|2022-04-08 08:48:40|1027.7|1026.7|1027.7|1027.1|1027.7|1027.1|1027.7|1026.7|0
1649407730000|2022-04-08 08:48:50|1027.8|1027.2|1028.2|1027.6|1028.3|1027.7|1027.8|1027.2|1
1649407740000|2022-04-08 08:49:00|1028.1|1027.1|1028.1|1027.1|1028.2|1027.4|1028|1027.1|2
1649407750000|2022-04-08 08:49:10|1027.9|1027.3|1027.9|1027.3|1028|1027.3|1027.6|1026.8|3
1649407760000|2022-04-08 08:49:20|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|1
1649407770000|2022-04-08 08:49:30|1027.9|1027.3|1028.8|1027.8|1028.8|1027.8|1027.9|1027.3|4
1649407780000|2022-04-08 08:49:40|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1
1649407800000|2022-04-08 08:50:00|1028.9|1027.9|1029.1|1027.6|1029.2|1027.9|1028.9|1027.6|0
1649407850000|2022-04-08 08:50:50|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|1029.2|1027.7|0
1649407860000|2022-04-08 08:51:00|1029.3|1027.8|1029.1|1027.6|1029.5|1028.2|1029.1|1027.6|0
1649407870000|2022-04-08 08:51:10|1028.7|1028.1|1029.3|1028.7|1029.3|1028.7|1028.7|1028.1|0
1649407880000|2022-04-08 08:51:20|1029.5|1028|1029.2|1028.6|1029.5|1028.6|1029|1028|0
1649407900000|2022-04-08 08:51:40|1029.4|1027.9|1029.1|1028.1|1029.4|1028.1|1029.1|1027.9|0
1649407920000|2022-04-08 08:52:00|1029.4|1027.9|1029.3|1028.3|1029.4|1028.3|1029.1|1027.9|1
1649407940000|2022-04-08 08:52:20|1029.6|1028.6|1029.6|1029|1029.8|1029.1|1029.6|1028.6|1
1649407970000|2022-04-08 08:52:50|1029.8|1028.8|1029.6|1029|1029.8|1029|1029.6|1028.8|0
1649407980000|2022-04-08 08:53:00|1029.8|1028.8|1030.7|1029.7|1030.7|1029.8|1029.8|1028.8|6
1649407990000|2022-04-08 08:53:10|1030.5|1029.9|1030.5|1029.9|1030.9|1029.9|1030.5|1029.4|0
1649408000000|2022-04-08 08:53:20|1030.4|1028.9|1030.4|1028.9|1030.6|1029.6|1030.2|1028.9|1
1649408030000|2022-04-08 08:53:50|1030.1|1029.1|1030.1|1028.6|1030.1|1029.1|1030.1|1028.6|0
1649408040000|2022-04-08 08:54:00|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|0
1649408050000|2022-04-08 08:54:10|1030.1|1028.6|1030.3|1029.3|1030.3|1029.3|1030.1|1028.6|1
1649408090000|2022-04-08 08:54:50|1030.2|1029.6|1030.5|1029.5|1030.7|1029.6|1030.2|1029.1|0
1649408100000|2022-04-08 08:55:00|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|0
1649408110000|2022-04-08 08:55:10|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|0
1649408120000|2022-04-08 08:55:20|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|1029.8|1028.8|8
1649408180000|2022-04-08 08:56:20|1029.6|1029|1029.8|1028.8|1029.8|1029|1029.6|1028.6|1
1649408190000|2022-04-08 08:56:30|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|2
1649408200000|2022-04-08 08:56:40|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|0
1649408220000|2022-04-08 08:57:00|1029.9|1028.4|1029.8|1028.8|1029.9|1028.8|1029.8|1028.4|2
1649408300000|2022-04-08 08:58:20|1030.1|1028.6|1030.6|1029.1|1030.6|1029.3|1030.1|1028.6|5
1649408310000|2022-04-08 08:58:30|1030.4|1029.4|1030.9|1029.4|1030.9|1029.4|1030.4|1029.4|0
1649408330000|2022-04-08 08:58:50|1030.7|1029.7|1030.5|1029.9|1030.8|1029.9|1030.5|1029.7|0
1649408350000|2022-04-08 08:59:10|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|1030.3|1029.7|0
1649408360000|2022-04-08 08:59:20|1030.5|1029.5|1030.6|1029.6|1030.6|1029.6|1030.5|1029.5|0
1649408370000|2022-04-08 08:59:30|1030.4|1029.8|1030.6|1029.6|1030.6|1029.8|1030.4|1029.6|0
1649408390000|2022-04-08 08:59:50|1030.7|1029.7|1030.8|1029.8|1030.8|1029.8|1030.7|1029.7|1
1649408440000|2022-04-08 09:00:40|1030.7|1030.1|1031.9|1030.4|1031.9|1030.4|1030.7|1030.1|16
1649408450000|2022-04-08 09:00:50|1031.8|1030.8|1032.3|1031.3|1032.4|1031.3|1031.8|1030.8|4
1649408460000|2022-04-08 09:01:00|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|1032.4|1030.9|0
1649408470000|2022-04-08 09:01:10|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|0
1649408480000|2022-04-08 09:01:20|1032|1030.5|1031.8|1030.8|1032|1030.8|1031.8|1030.5|0
1649408500000|2022-04-08 09:01:40|1032|1030.5|1032|1030.5|1032|1030.5|1032|1030.5|0
1649408510000|2022-04-08 09:01:50|1032.1|1030.6|1032.3|1030.8|1032.3|1030.8|1032.1|1030.6|2
1649408520000|2022-04-08 09:02:00|1031.9|1030.9|1031.9|1030.9|1031.9|1031.1|1031.7|1030.9|0
1649408530000|2022-04-08 09:02:10|1031.4|1030.4|1031.9|1030.4|1031.9|1031.3|1031.4|1030.4|2
1649408540000|2022-04-08 09:02:20|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|1031.5|1030.5|0
1649408550000|2022-04-08 09:02:30|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|0
1649408580000|2022-04-08 09:03:00|1031.7|1030.7|1032.4|1030.9|1032.4|1031.2|1031.7|1030.7|0
1649408600000|2022-04-08 09:03:20|1032|1031|1032|1031|1032|1031|1032|1031|0
1649408610000|2022-04-08 09:03:30|1031.8|1031.2|1031.7|1031.1|1031.8|1031.2|1031.7|1031.1|0
1649408630000|2022-04-08 09:03:50|1031.8|1030.8|1031.5|1030.5|1031.9|1030.8|1031.5|1030.4|0
1649408640000|2022-04-08 09:04:00|1031.7|1030.7|1031.4|1030.4|1031.7|1030.8|1031.4|1030.4|0
1649408660000|2022-04-08 09:04:20|1030.8|1029.8|1031|1030|1031|1030|1030.8|1029.8|6
1649408670000|2022-04-08 09:04:30|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|0
1649408690000|2022-04-08 09:04:50|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649408700000|2022-04-08 09:05:00|1031.2|1030.6|1031.3|1030.7|1031.3|1030.7|1031.2|1030.6|0
1649408740000|2022-04-08 09:05:40|||||||||1
1649408760000|2022-04-08 09:06:00|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1649408770000|2022-04-08 09:06:10|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|1031.1|1030.5|0
1649408800000|2022-04-08 09:06:40|1031.2|1030.6|1031.3|1030.7|1031.3|1030.7|1031.2|1030.6|1
1649408820000|2022-04-08 09:07:00|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1649408830000|2022-04-08 09:07:10|1031.4|1029.9|1031.2|1030.2|1031.4|1030.3|1030.9|1029.8|1
1649408840000|2022-04-08 09:07:20|1030.9|1030.3|1031.4|1029.9|1031.4|1030.3|1030.7|1029.6|1
1649408870000|2022-04-08 09:07:50|1030.9|1029.6|1031.1|1029.6|1031.1|1029.6|1030.9|1029.6|0
1649408890000|2022-04-08 09:08:10|1030.9|1029.9|1030.9|1029.9|1031.4|1030|1030.9|1029.6|0
1649408900000|2022-04-08 09:08:20|1031.1|1029.6|1030.9|1029.9|1031.1|1029.9|1030.9|1029.6|0
1649408910000|2022-04-08 09:08:30|1030.8|1030.2|1031.3|1030.3|1031.3|1030.7|1030.8|1030.2|1
1649408940000|2022-04-08 09:09:00|1031.2|1030.7|1031.3|1030.3|1031.3|1030.7|1031.2|1030.3|0
1649408970000|2022-04-08 09:09:30|||||||||1
1649409040000|2022-04-08 09:10:40|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.4|0
1649409060000|2022-04-08 09:11:00|1030.9|1030.3|1030.2|1029.6|1030.9|1030.3|1030.2|1029.6|1
1649409070000|2022-04-08 09:11:10|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|1030.3|1029.3|0
1649409140000|2022-04-08 09:12:20|1030.1|1029.5|1030.3|1029.7|1030.7|1029.7|1030.1|1028.9|0
1649409180000|2022-04-08 09:13:00|1030.9|1029.4|1030.7|1029.7|1030.9|1029.7|1030.6|1029.4|3
1649409190000|2022-04-08 09:13:10|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1030.9|1030.3|1
1649409200000|2022-04-08 09:13:20|1031|1030|1030.7|1029.7|1031|1030|1030.7|1029.7|0
1649409230000|2022-04-08 09:13:50|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|1030.9|1029.4|0
1649409250000|2022-04-08 09:14:10|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|1030.8|1029.3|0
1649409260000|2022-04-08 09:14:20|1030.7|1029.7|1030.9|1030.3|1031|1030.3|1030.6|1029.5|0
1649409270000|2022-04-08 09:14:30|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|1031.9|1030.4|2
1649409280000|2022-04-08 09:14:40|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|0
1649409290000|2022-04-08 09:14:50|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|1031.8|1030.3|0
1649409300000|2022-04-08 09:15:00|1031.5|1030.5|1031.6|1030.1|1031.6|1030.5|1031.5|1030|0
1649409310000|2022-04-08 09:15:10|1031.5|1030|1031.5|1030|1031.5|1030|1031.5|1030|0
1649409320000|2022-04-08 09:15:20|1031.1|1029.6|1030.9|1029.9|1031.1|1029.9|1030.9|1029.6|0
1649409330000|2022-04-08 09:15:30|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|1031.1|1029.6|0
1649409340000|2022-04-08 09:15:40|1031|1030|1031.1|1029.6|1031.2|1030|1030.9|1029.6|1
1649409360000|2022-04-08 09:16:00|1030.9|1029.9|1031.1|1029.6|1031.1|1029.9|1030.9|1029.6|1
1649409370000|2022-04-08 09:16:10|1030.9|1029.9|1031.2|1030.2|1031.2|1030.2|1030.9|1029.9|0
1649409390000|2022-04-08 09:16:30|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1649409400000|2022-04-08 09:16:40|1031.2|1030.2|1031.5|1030.5|1031.5|1030.5|1031.2|1030.2|0
1649409430000|2022-04-08 09:17:10|1031.3|1030.7|1031.5|1030.5|1031.5|1030.7|1031.3|1030.5|0
1649409440000|2022-04-08 09:17:20|1031.4|1030.8|1031.7|1030.7|1031.9|1030.8|1031.4|1030.4|0
1649409460000|2022-04-08 09:17:40|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|0
1649409470000|2022-04-08 09:17:50|1031.3|1030.7|1031.4|1030.8|1031.4|1030.8|1031.3|1030.7|0
1649409480000|2022-04-08 09:18:00|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|1031.7|1030.7|0
1649409490000|2022-04-08 09:18:10|1031.6|1031|1031.6|1031|1031.6|1031|1031.6|1031|0
1649409500000|2022-04-08 09:18:20|1031.8|1030.8|1031.9|1030.9|1031.9|1030.9|1031.8|1030.8|0
1649409510000|2022-04-08 09:18:30|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1031.7|1031.1|1
1649409590000|2022-04-08 09:19:50|1031.9|1031.3|1032.2|1031.2|1032.2|1031.3|1031.9|1031.2|0
1649409600000|2022-04-08 09:20:00|1031.8|1031.1|1031.7|1030.7|1031.8|1031.1|1031.7|1030.7|1
1649409620000|2022-04-08 09:20:20|1031.8|1030.8|1031.8|1031.2|1032|1031.2|1031.8|1030.8|0
1649409630000|2022-04-08 09:20:30|1031.7|1030.8|1031.7|1030.7|1031.7|1030.8|1031.7|1030.7|0
1649409640000|2022-04-08 09:20:40|1032.1|1030.6|1032.3|1031.3|1032.6|1031.3|1032.1|1030.6|0
1649409660000|2022-04-08 09:21:00|1032.5|1031|1031.9|1031.3|1032.5|1031.3|1031.9|1031|0
1649409690000|2022-04-08 09:21:30|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|1032.1|1031.1|0
1649409700000|2022-04-08 09:21:40|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|1031.9|1031.3|0
1649409710000|2022-04-08 09:21:50|1031.8|1031.2|1032.1|1030.6|1032.1|1031.2|1031.8|1030.6|1
1649409720000|2022-04-08 09:22:00|1031.8|1030.8|1031.6|1031|1031.8|1031.1|1031.6|1030.8|0
1649409730000|2022-04-08 09:22:10|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|1031.5|1030.9|0
1649409740000|2022-04-08 09:22:20|1031.7|1031.1|1032.3|1031.3|1032.3|1031.3|1031.7|1031.1|2
1649409750000|2022-04-08 09:22:30|1032.4|1031.4|1032.6|1031.1|1032.6|1031.5|1032.4|1031.1|0
1649409760000|2022-04-08 09:22:40|1032.4|1031.4|1032.6|1031.1|1032.6|1031.4|1032.4|1031.1|1
1649409780000|2022-04-08 09:23:00|1032.4|1031.4|1032.6|1031.1|1032.6|1031.4|1032.4|1031.1|0
1649409790000|2022-04-08 09:23:10|1032.4|1031.4|1032.5|1031.9|1032.5|1031.9|1032.4|1031.4|0
1649409810000|2022-04-08 09:23:30|1032.6|1031|1032.6|1031.1|1032.6|1031.1|1032.6|1031|1
1649409820000|2022-04-08 09:23:40|1032.1|1031.5|1032.1|1030.6|1032.3|1031.5|1032.1|1030.6|1
1649409830000|2022-04-08 09:23:50|1032|1031|1032|1031|1032|1031|1032|1031|0
1649409900000|2022-04-08 09:25:00|1032.1|1030.6|1031.7|1030.7|1032.1|1030.7|1031.7|1030.6|0
1649409950000|2022-04-08 09:25:50|1031.9|1030.4|1031.7|1030.7|1031.9|1030.7|1031.7|1030.4|0
1649409960000|2022-04-08 09:26:00|1031.9|1030.4|1032|1031|1032|1031|1031.4|1029.9|2
1649409970000|2022-04-08 09:26:10|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.7|1031.1|1
1649409980000|2022-04-08 09:26:20|1032.2|1030.8|1032.1|1030.6|1032.3|1030.8|1032.1|1030.6|1
1649410000000|2022-04-08 09:26:40|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|1031.9|1030.9|0
1649410020000|2022-04-08 09:27:00|1032.1|1030.6|1031.7|1030.2|1032.1|1030.6|1031.7|1030.2|0
1649410040000|2022-04-08 09:27:20|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|1031.6|1030.1|0
1649410100000|2022-04-08 09:28:20|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|0
1649410130000|2022-04-08 09:28:50|1031.1|1030.7|1031.3|1030.7|1031.3|1030.7|1031.1|1030.5|0
1649410140000|2022-04-08 09:29:00|1031|1030.4|1031.4|1030.4|1031.4|1030.6|1031|1030.3|5
1649410150000|2022-04-08 09:29:10|1031.2|1030.6|1031.3|1030.3|1031.7|1030.7|1031.2|1030.1|1
1649410160000|2022-04-08 09:29:20||1030.7||1030.7||1030.7||1030.7|2
1649410200000|2022-04-08 09:30:00|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1649410210000|2022-04-08 09:30:10|1031.3|1030.3|1031.2|1030.6|1031.3|1030.6|1031.2|1030.3|0
1649410230000|2022-04-08 09:30:30|1031.3|1030.7|1031.4|1029.9|1031.6|1030.7|1031.3|1029.9|1
1649410240000|2022-04-08 09:30:40|1031.2|1030.6|1031.3|1030.3|1031.3|1030.6|1031.2|1030.3|0
1649410300000|2022-04-08 09:31:40|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1649410360000|2022-04-08 09:32:40|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1031.2|1030.2|1
1649410370000|2022-04-08 09:32:50|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|1031.3|1030.3|0
1649410390000|2022-04-08 09:33:10|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|1031.4|1029.9|0
1649410440000|2022-04-08 09:34:00|1030.9|1029.4|1030.8|1029.3|1030.9|1029.4|1030.8|1029.3|0
1649410450000|2022-04-08 09:34:10|1030.7|1029.2|1030.6|1029.1|1030.7|1029.2|1030.6|1029.1|0
1649410500000|2022-04-08 09:35:00|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1
1649410560000|2022-04-08 09:36:00|1030.3|1029.3|1030.3|1029.3|1030.6|1029.3|1030.3|1029|2
1649410570000|2022-04-08 09:36:10|1030.5|1029|1030.3|1029.3|1030.5|1029.3|1030.2|1029|0
1649410590000|2022-04-08 09:36:30|1030.6|1029.1|1030.3|1029.3|1030.6|1029.3|1030.3|1029.1|0
1649410620000|2022-04-08 09:37:00|1030.6|1029.1|1030.3|1029.3|1030.6|1029.3|1030.3|1029.1|1
1649410640000|2022-04-08 09:37:20|1030.6|1030|1030.6|1029.6|1031|1030|1030.6|1029.4|3
1649410670000|2022-04-08 09:37:50|1030.9|1029.4|1031|1029.5|1031|1029.5|1030.9|1029.4|0
1649410680000|2022-04-08 09:38:00|1030.5|1029|1029.7|1029.1|1030.5|1029.1|1029.7|1028.6|4
1649410690000|2022-04-08 09:38:10|1029.5|1028.9|1029.6|1028.6|1029.6|1028.9|1029.5|1028.6|1
1649410760000|2022-04-08 09:39:20||1028.1||1028.1||1028.1||1028.1|0
1649410820000|2022-04-08 09:40:20|1029.5|1028|1029.5|1028|1029.5|1028|1029.5|1028|0
1649410830000|2022-04-08 09:40:30|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|0
1649410860000|2022-04-08 09:41:00|1029.3|1028.3|1029.5|1028|1029.6|1028.3|1029.3|1028|1
1649410870000|2022-04-08 09:41:10|1029.2|1028.2|1029.1|1028.1|1029.2|1028.2|1029.1|1028.1|0
1649410900000|2022-04-08 09:41:40|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1649410910000|2022-04-08 09:41:50|1028.1|1027.5|1027.8|1026.8|1028.1|1027.5|1027.8|1026.8|10
1649410920000|2022-04-08 09:42:00|1028.1|1026.6|1028.1|1027.1|1028.2|1027.1|1028.1|1026.6|3
1649410930000|2022-04-08 09:42:10|1027.9|1027.3|1028|1027.4|1028|1027.4|1027.9|1027.3|1
1649410940000|2022-04-08 09:42:20|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|1028.8|1027.8|9
1649410950000|2022-04-08 09:42:30|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|1029.3|1028.3|1
1649410970000|2022-04-08 09:42:50|1029.6|1028.1|1029.7|1028.2|1029.7|1028.2|1029.6|1028.1|1
1649410980000|2022-04-08 09:43:00|1029.2|1028.6|1029.1|1027.6|1029.2|1028.6|1029|1027.6|0
1649410990000|2022-04-08 09:43:10|1029|1027.5|1029|1027.5|1029|1027.5|1029|1027.5|1
1649411000000|2022-04-08 09:43:20|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|1029.1|1027.6|0
1649411020000|2022-04-08 09:43:40|1028.6|1028|1028.5|1027.9|1028.6|1028|1028.5|1027.9|0
1649411040000|2022-04-08 09:44:00|1028.4|1027.8|1028.3|1027.3|1028.4|1027.8|1028.3|1027.3|0
1649411100000|2022-04-08 09:45:00|1028.1|1027.1|1028.1|1027.1|1028.5|1027.1|1028.1|1026.9|1
1649411160000|2022-04-08 09:46:00|1027.8|1026.6|1027.8|1026.8|1027.8|1026.8|1027.8|1026.6|1
1649411170000|2022-04-08 09:46:10|1027.5|1026.9|1027.3|1026.3|1027.8|1026.9|1027.2|1026.2|1
1649411190000|2022-04-08 09:46:30|1027.2|1026.6|1027.3|1026.7|1027.3|1026.7|1027.2|1026.6|0
1649411220000|2022-04-08 09:47:00|1027.5|1026.5|1027.6|1026.6|1028.1|1026.9|1027.5|1026.5|1
1649411280000|2022-04-08 09:48:00|1027.3|1026.7|1027.1|1026.5|1027.3|1026.7|1027.1|1026.5|1
1649411290000|2022-04-08 09:48:10||1026.1||1026.1||1026.1||1026.1|1
1649411300000|2022-04-08 09:48:20|1027.6|1026.3|1027.6|1026.1|1027.6|1026.3|1027.3|1026.1|1
1649411310000|2022-04-08 09:48:30|1027.4|1026.4|1027.6|1026.6|1027.6|1026.6|1027.4|1026.4|0
1649411320000|2022-04-08 09:48:40|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1649411330000|2022-04-08 09:48:50|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|1027.7|1026.7|0
1649411340000|2022-04-08 09:49:00|1027.6|1026.6|1027.3|1026.7|1027.6|1026.7|1027.3|1026.6|1
1649411380000|2022-04-08 09:49:40|1027.4|1026.4|1027.3|1026.3|1027.4|1026.4|1027.3|1026.3|0
1649411400000|2022-04-08 09:50:00|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1027.2|1026.2|1
1649411420000|2022-04-08 09:50:20|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1649411430000|2022-04-08 09:50:30|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1649411450000|2022-04-08 09:50:50|1027.3|1026.3|1027.6|1026.1|1027.6|1026.3|1027.3|1026.1|0
1649411470000|2022-04-08 09:51:10|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|1027.3|1026.3|0
1649411490000|2022-04-08 09:51:30|1027.2|1026.6|1027.3|1026.3|1027.3|1026.6|1027.2|1026.3|0
1649411500000|2022-04-08 09:51:40||1026.7||1026.7||1026.7||1026.7|0
1649411510000|2022-04-08 09:51:50|1027.2|1026.6|1027.6|1026.6|1027.6|1026.6|1027|1026.4|2
1649411520000|2022-04-08 09:52:00|1027.9|1026.4|1027.9|1026.4|1027.9|1026.6|1027.6|1026.4|0
1649411530000|2022-04-08 09:52:10|1027.6|1026.6|1027.4|1026.8|1027.8|1026.9|1027.4|1026.6|0
1649411550000|2022-04-08 09:52:30|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|1027.3|1026.7|0
1649411560000|2022-04-08 09:52:40|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|0
1649411570000|2022-04-08 09:52:50|1027.1|1026.5|1026.7|1025.7|1027.1|1026.5|1026.4|1025.7|4
1649411580000|2022-04-08 09:53:00|1026.8|1025.8|1026.6|1025.6|1026.8|1025.8|1026.6|1025.1|4
1649411590000|2022-04-08 09:53:10|1026.4|1025.8|1026.3|1025.7|1026.4|1025.8|1026.3|1025.7|0
1649411600000|2022-04-08 09:53:20||1025.3||1025.3||1025.3||1025.3|1
1649411610000|2022-04-08 09:53:30|1026.6|1025.6|1026.6|1025.6|1026.6|1025.6|1026.6|1025.6|4
1649411620000|2022-04-08 09:53:40|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|0
1649411630000|2022-04-08 09:53:50|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|1026.5|1025.5|0
1649411640000|2022-04-08 09:54:00|1026.6|1025.6|1026.4|1025.8|1026.6|1025.8|1026.3|1025.5|0
1649411650000|2022-04-08 09:54:10|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|1026.3|1025.7|0
1649411700000|2022-04-08 09:55:00|1026.2|1025.6|1026.3|1025.3|1026.4|1025.6|1026.2|1025.3|1
1649411710000|2022-04-08 09:55:10|1026.5|1025.7|1026.5|1025.5|1026.8|1025.8|1026.2|1025.5|12
1649411720000|2022-04-08 09:55:20|1026.2|1025.2|1026.6|1025.6|1026.6|1025.6|1025.9|1024.9|5
1649411730000|2022-04-08 09:55:30|||||||||1
1649411750000|2022-04-08 09:55:50|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|1026.9|1025.4|0
1649411760000|2022-04-08 09:56:00|1027|1025.5|1026.8|1025.8|1027|1025.8|1026.8|1025.5|0
1649411780000|2022-04-08 09:56:20|1026.3|1025.3|1026.3|1025.3|1026.3|1025.3|1026.3|1025.3|1
1649411810000|2022-04-08 09:56:50|1025.4|1024.8|1025.6|1024.6|1025.6|1024.8|1025.4|1024.6|10
1649411820000|2022-04-08 09:57:00|1025.8|1024.8|1025.8|1024.8|1026|1024.8|1025.4|1024.4|11
1649411830000|2022-04-08 09:57:10|1025.7|1025.1|1025.7|1025.1|1025.7|1025.1|1025.7|1025.1|1
1649411840000|2022-04-08 09:57:20|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|0
1649411850000|2022-04-08 09:57:30|1025.8|1024.8|1025.4|1024.8|1025.8|1025|1025.4|1024.8|1
1649411860000|2022-04-08 09:57:40|1025.8|1025.3|1026.3|1025.3|1026.3|1025.3|1025.8|1025.3|2
1649411880000|2022-04-08 09:58:00|1026|1025.4|1026.1|1025.1|1026.2|1025.4|1026|1025.1|0
1649411920000|2022-04-08 09:58:40|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|0
1649411940000|2022-04-08 09:59:00|1026|1025|1025.8|1024.8|1026.1|1025|1025.8|1024.6|0
1649411950000|2022-04-08 09:59:10|1025.4|1024.7|1025.3|1024.7|1025.4|1024.7|1025.3|1024.7|0
1649411960000|2022-04-08 09:59:20|1024.9|1024.3|1024.8|1024.2|1024.9|1024.3|1024.7|1024.1|3
1649411970000|2022-04-08 09:59:30|||||||||2
1649411980000|2022-04-08 09:59:40||1023.8||1023.8||1023.8||1023.8|1
1649411990000|2022-04-08 09:59:50|1024.7|1024.1|1024.7|1024.1|1024.7|1024.1|1024.7|1024.1|0
1649412010000|2022-04-08 10:00:10|1024.8|1024.2|1025.3|1024.3|1025.3|1024.3|1024.8|1024.2|1
1649412020000|2022-04-08 10:00:20|1025|1024.4|1025.3|1024.3|1025.3|1024.4|1025|1024.2|0
1649412060000|2022-04-08 10:01:00|1025.1|1024.5|1025.2|1024.6|1025.2|1024.6|1025.1|1024.5|0
1649412070000|2022-04-08 10:01:10|1025.6|1024.9|1025.5|1024.9|1025.6|1024.9|1025.5|1024.9|1
1649412080000|2022-04-08 10:01:20|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1649412090000|2022-04-08 10:01:30|1025.3|1024.7|1025.6|1024.6|1025.6|1024.8|1025.3|1024.5|2
1649412100000|2022-04-08 10:01:40|1025.5|1024.5|1025.6|1024.6|1025.6|1024.7|1025.3|1024.5|2
1649412110000|2022-04-08 10:01:50|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1649412120000|2022-04-08 10:02:00|1025.6|1024.6|1025.5|1024.9|1025.6|1024.9|1025.4|1024.6|0
1649412130000|2022-04-08 10:02:10|||||||||1
1649412170000|2022-04-08 10:02:50|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|0
1649412190000|2022-04-08 10:03:10|1025.7|1025.1|1025.5|1024.9|1025.8|1025.2|1025.5|1024.8|5
1649412210000|2022-04-08 10:03:30|1025.8|1024.8|1025.7|1025.1|1025.8|1025.1|1025.7|1024.8|0
1649412220000|2022-04-08 10:03:40|1025.8|1025.2|1025.7|1025.1|1026|1025.2|1025.7|1025|1
1649412260000|2022-04-08 10:04:20|1025.9|1025.3|1025.8|1025.2|1026|1025.3|1025.8|1025|1
1649412270000|2022-04-08 10:04:30|1026|1025|1025.8|1024.8|1026|1025.2|1025.8|1024.8|1
1649412300000|2022-04-08 10:05:00|1025.9|1024.4|1024.9|1023.9|1025.9|1024.6|1024.9|1023.9|1
1649412310000|2022-04-08 10:05:10|1025.1|1023.6|1024.8|1023.8|1025.1|1023.9|1024.8|1023.6|1
1649412320000|2022-04-08 10:05:20|1024.5|1023.9|1024.7|1023.7|1024.8|1023.9|1024.4|1023.6|4
1649412330000|2022-04-08 10:05:30|1024.8|1023.8|1024.6|1023.6|1024.8|1023.9|1024.5|1023.6|0
1649412350000|2022-04-08 10:05:50|1024.3|1023.7|1024.3|1023.7|1024.4|1023.8|1024.3|1023.7|0
1649412360000|2022-04-08 10:06:00|1024|1023.3|1023.5|1022.9|1024|1023.4|1023.5|1022.8|7
1649412370000|2022-04-08 10:06:10|1023.9|1023.3|1023.8|1022.8|1024.1|1023.3|1023.5|1022.8|3
1649412410000|2022-04-08 10:06:50|1023.5|1022.9|1022.5|1021.9|1023.5|1022.9|1022.5|1021.9|5
1649412420000|2022-04-08 10:07:00|1022.8|1022.2|1022.8|1021.8|1022.9|1022.2|1022.8|1021.8|1
1649412430000|2022-04-08 10:07:10|1022.6|1022|1022.7|1022.1|1022.8|1022.1|1022.6|1021.8|1
1649412450000|2022-04-08 10:07:30|1022.1|1021.5|1021.9|1021.3|1022.1|1021.5|1021.7|1020.9|9
1649412460000|2022-04-08 10:07:40|1022.1|1021.5|1022.1|1021.1|1022.1|1021.5|1022.1|1021.1|0
1649412470000|2022-04-08 10:07:50|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|1021.9|1021.3|0
1649412480000|2022-04-08 10:08:00|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|0
1649412490000|2022-04-08 10:08:10|1022|1021.4|1022|1021.4|1022|1021.4|1022|1021.4|1
1649412500000|2022-04-08 10:08:20|1021.9|1021.3|1021.7|1021.1|1022|1021.3|1021.7|1021|3
1649412510000|2022-04-08 10:08:30|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|0
1649412530000|2022-04-08 10:08:50|1021.7|1021.1|1021.8|1021.2|1021.8|1021.2|1021.7|1021.1|2
1649412550000|2022-04-08 10:09:10|1022|1021.4|1022.3|1021.3|1022.3|1021.6|1022|1021.3|1
1649412560000|2022-04-08 10:09:20|1022.2|1021.2|1022.2|1021.2|1022.2|1021.2|1022.2|1021.2|0
1649412580000|2022-04-08 10:09:40|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|1022.3|1021.3|0
1649412590000|2022-04-08 10:09:50|1021.6|1021|1021.5|1020.9|1021.6|1021|1021.5|1020.9|7
1649412600000|2022-04-08 10:10:00|1021.7|1020.7|1021.4|1020.8|1021.8|1020.8|1021.4|1020.7|14
1649412610000|2022-04-08 10:10:10|1021.1|1020.5|1021|1020.4|1021.8|1020.9|1021|1020.4|19
1649412620000|2022-04-08 10:10:20|1021.1|1020.5|1021.3|1020.7|1021.3|1020.7|1021.1|1020.5|5
1649412630000|2022-04-08 10:10:30|1021.1|1020.5|1021.3|1020.7|1021.3|1020.7|1021.1|1020.5|0
1649412640000|2022-04-08 10:10:40|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|0
1649412660000|2022-04-08 10:11:00|1021.3|1020.7|1021.3|1020.7|1021.3|1020.7|1021.2|1020.6|10
1649412700000|2022-04-08 10:11:40|1021.2|1020.6|1022|1021|1022|1021.2|1021.2|1020.6|12
1649412710000|2022-04-08 10:11:50|1021.8|1021.2|1022.3|1021.7|1022.3|1021.7|1021.8|1021|0
1649412720000|2022-04-08 10:12:00|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|0
1649412730000|2022-04-08 10:12:10|1022.3|1021.3|1021.8|1021.2|1022.3|1021.3|1021.8|1021.2|0
1649412740000|2022-04-08 10:12:20|1021.9|1021.3|1022.9|1022.3|1022.9|1022.3|1021.9|1021.3|5
1649412750000|2022-04-08 10:12:30|1023|1022.4|1023|1022.4|1023|1022.4|1023|1022.4|3
1649412760000|2022-04-08 10:12:40|1022.9|1022.3|1022.5|1021.9|1022.9|1022.3|1022.5|1021.9|0
1649412790000|2022-04-08 10:13:10|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|0
1649412800000|2022-04-08 10:13:20|1022.9|1022.3|1022.8|1021.8|1023|1022.4|1022.8|1021.8|3
1649412820000|2022-04-08 10:13:40|1022.5|1021.9|1022.8|1021.8|1022.8|1021.9|1022.5|1021.8|0
1649412830000|2022-04-08 10:13:50|1022.7|1022.1|1023|1022|1023|1022.2|1022.7|1021.8|0
1649412840000|2022-04-08 10:14:00|1022.8|1022.2|1023|1022|1023|1022.2|1022.7|1022|0
1649412850000|2022-04-08 10:14:10|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1649412860000|2022-04-08 10:14:20|1023.1|1022.5|1023|1022.4|1023.1|1022.5|1023|1022.4|7
1649412920000|2022-04-08 10:15:20|1022.9|1022.3|1022.5|1021.9|1023.1|1022.3|1022.4|1021.6|3
1649412930000|2022-04-08 10:15:30|1022.4|1021.8|1022.5|1021.9|1022.5|1021.9|1022.4|1021.8|0
1649412940000|2022-04-08 10:15:40|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|0
1649412950000|2022-04-08 10:15:50|1022.4|1021.8|1022.6|1021.6|1022.6|1021.8|1022.1|1021.5|1
1649412970000|2022-04-08 10:16:10|1022.4|1021.8|1022.5|1021.9|1022.7|1021.9|1022.4|1021.6|0
1649412980000|2022-04-08 10:16:20|1022.6|1022|1023.3|1022.3|1023.3|1022.6|1022.6|1022|0
1649413000000|2022-04-08 10:16:40|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|0
1649413020000|2022-04-08 10:17:00|1023.4|1022.8|1023.8|1022.8|1024.1|1023.3|1023.4|1022.6|4
1649413030000|2022-04-08 10:17:10|1024|1023|1024.1|1023.1|1024.1|1023.1|1024|1023|1
1649413050000|2022-04-08 10:17:30|1023.9|1023.3|1023.9|1023.3|1023.9|1023.3|1023.9|1023.3|0
1649413080000|2022-04-08 10:18:00|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|1
1649413100000|2022-04-08 10:18:20|1024|1023|1024|1023|1024|1023.4|1023.8|1022.9|0
1649413110000|2022-04-08 10:18:30|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|1024.1|1023.1|0
1649413130000|2022-04-08 10:18:50|1024|1023|1024|1023|1024|1023|1024|1023|0
1649413150000|2022-04-08 10:19:10|1023.9|1022.9|1023.6|1022.6|1023.9|1022.9|1023.6|1022.6|0
1649413200000|2022-04-08 10:20:00|1023.5|1022.5|1023.5|1022.5|1023.6|1022.6|1023.5|1022.5|1
1649413280000|2022-04-08 10:21:20|1023|1022.4|1023.3|1022.3|1023.3|1022.4|1023|1022.3|0
1649413290000|2022-04-08 10:21:30|1023.2|1022.2|1023.1|1022.1|1023.2|1022.2|1023.1|1022.1|0
1649413300000|2022-04-08 10:21:40|1023|1022|1022.9|1022.3|1023|1022.3|1022.9|1022|0
1649413310000|2022-04-08 10:21:50|1023|1022.4|1023.6|1022.6|1023.6|1022.6|1023|1022.4|1
1649413320000|2022-04-08 10:22:00|1023.8|1022.8|1023.9|1022.4|1023.9|1022.8|1023.8|1022.4|1
1649413370000|2022-04-08 10:22:50|1023.8|1022.8|1023.9|1022.4|1023.9|1022.8|1023.8|1022.4|0
1649413520000|2022-04-08 10:25:20|1022.9|1022.3|1022.3|1021.3|1022.9|1022.3|1022.3|1021.2|16
1649413530000|2022-04-08 10:25:30|1023|1021.5|1023.2|1022.2|1023.4|1022.2|1022.6|1021.5|2
1649413540000|2022-04-08 10:25:40|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1649413550000|2022-04-08 10:25:50|1023|1022.4|1022.8|1021.8|1023|1022.4|1022.8|1021.8|4
1649413580000|2022-04-08 10:26:20|||||||||1
1649413610000|2022-04-08 10:26:50|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|0
1649413620000|2022-04-08 10:27:00|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|0
1649413630000|2022-04-08 10:27:10|1022.6|1022|1022.5|1021.9|1022.6|1022|1022.5|1021.9|0
1649413640000|2022-04-08 10:27:20|1022.8|1021.8|1022.6|1022|1022.8|1022|1022.6|1021.8|0
1649413650000|2022-04-08 10:27:30|1022.5|1021.9|1022.6|1021.6|1022.6|1021.9|1022.5|1021.6|0
1649413660000|2022-04-08 10:27:40|1022.7|1021.7|1022.8|1022.2|1022.8|1022.2|1022.5|1021.7|3
1649413670000|2022-04-08 10:27:50|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|0
1649413680000|2022-04-08 10:28:00|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1
1649413710000|2022-04-08 10:28:30|||||||||1
1649413780000|2022-04-08 10:29:40|1022.9|1022.3|1022.9|1022.3|1022.9|1022.3|1022.9|1022.3|5
1649413790000|2022-04-08 10:29:50|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|6
1649413870000|2022-04-08 10:31:10|||||||||15
1649413880000|2022-04-08 10:31:20|1022.7|1022.1|1022.9|1022.3|1022.9|1022.3|1022.7|1022.1|0
1649413890000|2022-04-08 10:31:30|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1649413910000|2022-04-08 10:31:50|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|2
1649413980000|2022-04-08 10:33:00|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1
1649414010000|2022-04-08 10:33:30|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|0
1649414040000|2022-04-08 10:34:00|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|1023.9|1022.4|0
1649414080000|2022-04-08 10:34:40|1023.7|1022.7|1023.8|1022.8|1023.8|1022.8|1023.7|1022.7|0
1649414100000|2022-04-08 10:35:00|1023.9|1022.4|1023.8|1023.2|1023.9|1023.2|1023.2|1022.4|2
1649414110000|2022-04-08 10:35:10|||||||||1
1649414150000|2022-04-08 10:35:50|1023.7|1023.1|1023|1022.4|1023.7|1023.1|1023|1022.4|2
1649414160000|2022-04-08 10:36:00|1022.9|1022.3|1022.8|1022.2|1022.9|1022.3|1022.4|1021.8|3
1649414170000|2022-04-08 10:36:10|1022.6|1022|1024.1|1022.6|1024.1|1022.8|1022.6|1022|2
1649414180000|2022-04-08 10:36:20|1023.4|1022.8|1023.3|1022.3|1023.4|1022.8|1022.9|1022.1|5
1649414190000|2022-04-08 10:36:30|1023|1022.4|1023.1|1022.1|1023.2|1022.4|1023|1022.1|0
1649414200000|2022-04-08 10:36:40|1022.9|1022.3|1023.3|1022.3|1023.3|1022.5|1022.5|1021.9|7
1649414210000|2022-04-08 10:36:50|1023|1022.4|1022.7|1022.1|1023|1022.4|1022.7|1022.1|2
1649414220000|2022-04-08 10:37:00|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1649414230000|2022-04-08 10:37:10|1022.7|1022.1|1022.6|1021.6|1022.7|1022.1|1022.5|1021.6|0
1649414240000|2022-04-08 10:37:20|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1
1649414260000|2022-04-08 10:37:40|1022.4|1021.8|1022|1021.4|1022.4|1021.8|1021.9|1021.3|6
1649414270000|2022-04-08 10:37:50|1021.9|1021.3|1022.3|1020.8|1022.3|1021.3|1021.8|1020.8|4
1649414280000|2022-04-08 10:38:00|1022.7|1021.2|1022.3|1021.3|1022.7|1021.3|1022.3|1021.2|0
1649414290000|2022-04-08 10:38:10|1022.1|1021.5|1022.6|1021.1|1022.6|1021.5|1021.6|1020.9|3
1649414300000|2022-04-08 10:38:20|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1
1649414310000|2022-04-08 10:38:30|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|0
1649414320000|2022-04-08 10:38:40|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|1022.5|1021.9|0
1649414330000|2022-04-08 10:38:50|1022.1|1021.1|1022.3|1021.3|1022.3|1021.3|1022.1|1021.1|3
1649414340000|2022-04-08 10:39:00|1022.6|1021.1|1022.6|1021.6|1022.6|1021.6|1022.6|1021.1|0
1649414360000|2022-04-08 10:39:20|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|3
1649414380000|2022-04-08 10:39:40|1022.5|1021.9|1022.6|1021.6|1022.7|1021.9|1022.5|1021.6|0
1649414470000|2022-04-08 10:41:10|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|1022.7|1021.7|0
1649414500000|2022-04-08 10:41:40|1022.5|1021.9|1022.8|1021.8|1022.8|1022|1022.5|1021.7|2
1649414510000|2022-04-08 10:41:50|1022.5|1021.9|1022.8|1021.8|1022.8|1021.9|1022.5|1021.8|0
1649414520000|2022-04-08 10:42:00|1022.9|1021.9|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|0
1649414530000|2022-04-08 10:42:10|1022.7|1022.1|1022.8|1021.8|1022.8|1022.1|1022.7|1021.8|0
1649414550000|2022-04-08 10:42:30|1022.9|1021.9|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|0
1649414560000|2022-04-08 10:42:40|1022.9|1021.9|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|0
1649414570000|2022-04-08 10:42:50|1022.9|1021.9|1022.8|1022.2|1022.9|1022.2|1022.6|1021.8|1
1649414580000|2022-04-08 10:43:00||1021.8||1021.8||1021.8||1021.8|0
1649414610000|2022-04-08 10:43:30|1022.6|1021.6|1022.8|1021.8|1023|1021.8|1022.6|1021.4|0
1649414660000|2022-04-08 10:44:20|1022.5|1021.9|1022.8|1021.8|1022.8|1021.9|1022.5|1021.7|0
1649414670000|2022-04-08 10:44:30|1023.1|1022.1|1023.1|1022.1|1023.3|1022.3|1023|1022|1
1649414700000|2022-04-08 10:45:00|1023|1022|1023|1022|1023|1022|1023|1022|0
1649414730000|2022-04-08 10:45:30|1022.8|1022.2|1022.6|1021.6|1022.8|1022.2|1022.6|1021.6|0
1649414740000|2022-04-08 10:45:40|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|0
1649414780000|2022-04-08 10:46:20|1022.5|1021.5|1022.2|1021.6|1022.6|1021.6|1022.2|1021.4|0
1649414790000|2022-04-08 10:46:30|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|1022.4|1021.4|0
1649414800000|2022-04-08 10:46:40|1022.2|1021.6|1022.6|1021.6|1022.9|1021.6|1021.8|1020.8|3
1649414810000|2022-04-08 10:46:50|1022.5|1021.5|1022.6|1021.6|1022.6|1021.6|1022.5|1021.5|0
1649414820000|2022-04-08 10:47:00|1022.5|1021.5|1022.4|1021.4|1022.6|1021.6|1022.4|1021.4|0
1649414870000|2022-04-08 10:47:50|1022.5|1021.5|1022.6|1021.6|1022.6|1021.6|1022.5|1021.5|0
1649414890000|2022-04-08 10:48:10|||||||||2
1649414900000|2022-04-08 10:48:20|1022.4|1021.8|1022.4|1021.4|1022.6|1021.8|1022.4|1021.4|1
1649414910000|2022-04-08 10:48:30|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|1022.5|1021.5|0
1649414980000|2022-04-08 10:49:40|1022.6|1022|1022.5|1021.5|1022.6|1022|1022.5|1021.5|0
1649414990000|2022-04-08 10:49:50|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|0
1649415040000|2022-04-08 10:50:40|1022.4|1021.8|1022.5|1021.9|1022.5|1021.9|1022.4|1021.8|0
1649415080000|2022-04-08 10:51:20|1023.2|1022.2|1023.1|1022.1|1023.3|1022.3|1023.1|1022.1|1
1649415140000|2022-04-08 10:52:20|1022.9|1022.3|1022.8|1021.8|1023|1022.3|1022.8|1021.8|0
1649415180000|2022-04-08 10:53:00|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|1022.6|1021.6|0
1649415300000|2022-04-08 10:55:00|1022.8|1021.8|1022.8|1021.8|1022.9|1021.9|1022.8|1021.8|1
1649415330000|2022-04-08 10:55:30|1023.1|1021.6|1023.1|1021.6|1023.1|1021.6|1023.1|1021.6|0
1649415340000|2022-04-08 10:55:40|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|1022.8|1021.8|0
1649415350000|2022-04-08 10:55:50|1023.2|1021.7|1023|1022.4|1023.2|1022.4|1023|1021.7|2
1649415440000|2022-04-08 10:57:20|1022.9|1022.3|1022.9|1022.3|1022.9|1022.3|1022.9|1022.3|0
1649415450000|2022-04-08 10:57:30|1023|1022.4|1022.9|1022.3|1023|1022.4|1022.9|1022.3|0
1649415470000|2022-04-08 10:57:50|1023|1022.4|1022.8|1021.8|1023.1|1022.5|1022.8|1021.8|2
1649415480000|2022-04-08 10:58:00|1022.6|1022|1022.7|1022.1|1022.8|1022.1|1022.6|1021.8|0
1649415500000|2022-04-08 10:58:20|1023|1022|1023.6|1022.6|1024|1023.2|1023|1022|3
1649415510000|2022-04-08 10:58:30|1023.9|1022.4|1023.8|1022.8|1023.9|1022.8|1023.5|1022.4|0
1649415670000|2022-04-08 11:01:10|1023.7|1023.1|1023.8|1023.2|1023.8|1023.2|1023.7|1023.1|0
1649415690000|2022-04-08 11:01:30|||||||||1
1649415720000|2022-04-08 11:02:00|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|2
1649415750000|2022-04-08 11:02:30|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|1
1649415760000|2022-04-08 11:02:40|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|0
1649415810000|2022-04-08 11:03:30|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|1024.6|1023.6|0
1649415830000|2022-04-08 11:03:50|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|1024.5|1023.5|0
1649415840000|2022-04-08 11:04:00|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|1024.3|1023.7|0
1649415850000|2022-04-08 11:04:10|1024.2|1023.6|1024.3|1023.3|1024.3|1023.6|1024|1023.3|0
1649415870000|2022-04-08 11:04:30|||||||||5
1649415880000|2022-04-08 11:04:40|1024.2|1023.6|1024.8|1023.8|1025.1|1024.2|1024.2|1023.6|3
1649415890000|2022-04-08 11:04:50|1024.9|1024.3|1024.6|1024|1024.9|1024.3|1024.6|1024|0
1649415900000|2022-04-08 11:05:00|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|1024.8|1023.8|0
1649415920000|2022-04-08 11:05:20||1024.2||1024.2||1024.2||1024.2|2
1649415930000|2022-04-08 11:05:30||1023.8||1023.8||1023.8||1023.8|0
1649416000000|2022-04-08 11:06:40|1024.5|1023.9|1024.5|1023.9|1024.5|1023.9|1024.5|1023.9|0
1649416030000|2022-04-08 11:07:10|1024.7|1023.7|1024.5|1023.5|1024.7|1023.7|1024.5|1023.5|0
1649416050000|2022-04-08 11:07:30|||||||||2
1649416080000|2022-04-08 11:08:00|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1
1649416090000|2022-04-08 11:08:10|1024.5|1023|1024.5|1023|1024.5|1023|1024.5|1023|0
1649416140000|2022-04-08 11:09:00|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|0
1649416180000|2022-04-08 11:09:40|1024.4|1023.4|1024.4|1023.4|1024.4|1023.4|1024.4|1023.4|0
1649416190000|2022-04-08 11:09:50|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|1024.6|1023.1|0
1649416250000|2022-04-08 11:10:50|1024.1|1023.5|1024|1023.4|1024.1|1023.5|1024|1023.4|0
1649416270000|2022-04-08 11:11:10|1024.1|1023.5|1024.6|1023.1|1024.6|1023.5|1024.1|1023.1|5
1649416340000|2022-04-08 11:12:20|1024|1023.4|1024|1023.4|1024|1023.4|1024|1023.4|0
1649416350000|2022-04-08 11:12:30|||||||||12
1649416400000|2022-04-08 11:13:20|1024.2|1023.6|1025.6|1024.1|1025.6|1024.2|1024.2|1023.6|17
1649416440000|2022-04-08 11:14:00|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1649416460000|2022-04-08 11:14:20|1025.5|1024.9|1025.5|1024.9|1025.5|1024.9|1025.5|1024.9|0
1649416470000|2022-04-08 11:14:30|1025.8|1024.8|1024.9|1024.3|1026.4|1024.9|1024.9|1023.8|5
1649416480000|2022-04-08 11:14:40|1025|1024.4|1025.5|1024.5|1025.6|1024.6|1025|1024.4|2
1649416490000|2022-04-08 11:14:50|1025.6|1024.6|1025.6|1024.6|1025.6|1024.6|1025.6|1024.6|0
1649416500000|2022-04-08 11:15:00|1025.5|1024.5|1025.5|1024.5|1025.6|1024.6|1025.5|1024.5|0
1649416530000|2022-04-08 11:15:30|1025.3|1024.7|1025.6|1024.6|1025.6|1024.7|1025.3|1024.6|0
1649416540000|2022-04-08 11:15:40|1025.4|1024.8|1025.8|1024.8|1026.1|1025.1|1025.4|1024.8|1
1649416550000|2022-04-08 11:15:50|1025.7|1025.1|1025.8|1024.8|1025.8|1025.1|1025.7|1024.8|0
1649416560000|2022-04-08 11:16:00|1025.5|1024.9|1025.5|1024.9|1025.5|1024.9|1025.5|1024.9|0
1649416570000|2022-04-08 11:16:10|1025.4|1024.4|1025.3|1024.3|1025.4|1024.4|1025.3|1024.3|1
1649416620000|2022-04-08 11:17:00|1025.6|1024.7|1025.8|1025.2|1026|1025.2|1025.4|1024.5|2
1649416680000|2022-04-08 11:18:00|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|1026.1|1025.1|1
1649416690000|2022-04-08 11:18:10|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1649416700000|2022-04-08 11:18:20|1025.7|1025.1|1026.1|1025.1|1026.1|1025.1|1025.7|1025.1|1
1649416720000|2022-04-08 11:18:40|1026|1025|1026|1025|1026|1025|1026|1025|13
1649416750000|2022-04-08 11:19:10|1025.9|1025.3|1025.9|1025.3|1025.9|1025.3|1025.9|1025.3|0
1649416760000|2022-04-08 11:19:20|1026|1025.4|1026.3|1025.3|1026.3|1025.4|1026|1025.3|1
1649416770000|2022-04-08 11:19:30|1025.3|1024.3|1025.3|1024.3|1025.5|1024.3|1025.1|1024|1
1649416780000|2022-04-08 11:19:40|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1649416810000|2022-04-08 11:20:10|1025.3|1024.3|1025.5|1024|1025.5|1024.3|1025.3|1024|0
1649416820000|2022-04-08 11:20:20|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|0
1649416840000|2022-04-08 11:20:40|1025.8||1025.8||1025.8||1025.8||0
1649416850000|2022-04-08 11:20:50|1025.7|1024.7|1026|1024.5|1026|1024.7|1025.7|1024.5|0
1649416860000|2022-04-08 11:21:00|1025.7|1024.7|1025.1|1024.5|1025.7|1024.7|1025.1|1024.5|0
1649416870000|2022-04-08 11:21:10|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1024.6|1024|2
1649416880000|2022-04-08 11:21:20|1025.5|1024|1025.5|1024|1025.5|1024|1025.5|1024|0
1649416890000|2022-04-08 11:21:30|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|0
1649416910000|2022-04-08 11:21:50|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|0
1649416930000|2022-04-08 11:22:10|1025.2|1024.6|1026|1025|1026|1025|1025.2|1024.6|0
1649416940000|2022-04-08 11:22:20|1026.2|1025.4|1026.2|1025.2|1026.2|1025.4|1026.2|1025.2|0
1649416950000|2022-04-08 11:22:30|1026.1|1025.5|1027|1026|1027|1026|1026.1|1025.5|6
1649416960000|2022-04-08 11:22:40|1027.1|1026.5|1027.6|1026.1|1027.6|1026.5|1027.1|1026.1|8
1649416970000|2022-04-08 11:22:50|1027.9|1026.4|1027.5|1026.5|1027.9|1026.5|1027.5|1026.3|0
1649416980000|2022-04-08 11:23:00|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1027.8|1026.3|1
1649416990000|2022-04-08 11:23:10|1027.4|1026.4|1026.6|1026|1027.7|1026.4|1026.6|1025.7|0
1649417000000|2022-04-08 11:23:20|1027.1|1025.6|1026.8|1025.8|1027.1|1025.8|1026.8|1025.6|0
1649417030000|2022-04-08 11:23:50|1026.6|1026|1026.7|1026.1|1026.7|1026.1|1026.6|1026|0
1649417050000|2022-04-08 11:24:10|1027.9|1026.4|1027.8|1026.3|1028.1|1026.7|1027.5|1026.2|2
1649417060000|2022-04-08 11:24:20|1028.6|1027.2|1028.6|1027.1|1028.6|1027.2|1028.6|1027.1|0
1649417070000|2022-04-08 11:24:30|1028.3|1027.7|1028.6|1027.1|1028.6|1027.7|1028.3|1027.1|4
1649417080000|2022-04-08 11:24:40|1028.7|1027.2|1028.2|1027.2|1028.7|1027.4|1028.2|1027.2|0
1649417090000|2022-04-08 11:24:50|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1
1649417100000|2022-04-08 11:25:00|1028|1027.4|1028|1027.4|1028|1027.4|1028|1027.4|0
1649417110000|2022-04-08 11:25:10|1028.2|1027.6|1028.8|1027.8|1028.8|1028.1|1028.2|1027.6|2
1649417130000|2022-04-08 11:25:30|1028.6|1028|1028.7|1028.1|1028.7|1028.1|1028.6|1028|0
1649417150000|2022-04-08 11:25:50|1028.8|1027.8|1027.9|1026.9|1028.8|1027.8|1027.7|1026.9|2
1649417160000|2022-04-08 11:26:00|1028.6|1027.1|1028.7|1027.2|1028.7|1027.2|1028.6|1027.1|1
1649417180000|2022-04-08 11:26:20|1028.5|1027.9|1028.7|1027.2|1028.9|1027.9|1028.5|1027.2|0
1649417190000|2022-04-08 11:26:30|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|1028.3|1027.3|0
1649417200000|2022-04-08 11:26:40|1028.2|1027.2|1027.7|1027.1|1028.2|1027.2|1027.7|1027.1|0
1649417210000|2022-04-08 11:26:50|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|1027.9|1026.9|0
1649417220000|2022-04-08 11:27:00|1027.7|1027.1|1028.8|1027.3|1028.8|1027.7|1027.7|1026.8|1
1649417250000|2022-04-08 11:27:30|1028.5|1027.5|1028.2|1027.6|1028.5|1027.7|1028.2|1027.5|0
1649417270000|2022-04-08 11:27:50|1028.4|1027.4|1028.1|1027.1|1028.4|1027.4|1028.1|1027.1|1
1649417280000|2022-04-08 11:28:00|1028.8|1027.3|1028.7|1027.7|1028.8|1027.7|1028.6|1027.3|0
1649417300000|2022-04-08 11:28:20|1028.9|1027.4|1027.7|1027.1|1028.9|1027.4|1027.7|1027.1|0
1649417310000|2022-04-08 11:28:30|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1649417360000|2022-04-08 11:29:20|1027.5|1026.9|1027.5|1026|1027.5|1026.9|1026.9|1026|0
1649417370000|2022-04-08 11:29:30|||||||||1
1649417380000|2022-04-08 11:29:40|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|1027.6|1026.1|0
1649417390000|2022-04-08 11:29:50|1027.3|1026.3|1026.9|1026.3|1027.3|1026.5|1026.9|1026.3|0
1649417400000|2022-04-08 11:30:00|1026.5|1025.9|1026.7|1025.7|1027.1|1025.9|1026.5|1025.6|0
1649417410000|2022-04-08 11:30:10|1027|1025.5|1027.1|1026.1|1027.3|1026.1|1026.9|1025.5|4
1649417440000|2022-04-08 11:30:40|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|0
1649417460000|2022-04-08 11:31:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1649417470000|2022-04-08 11:31:10|1027.5|1026|1027.5|1026|1027.5|1026|1027.5|1026|0
1649417510000|2022-04-08 11:31:50|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|1027.3|1025.8|2
1649417540000|2022-04-08 11:32:20|1027|1026|1026.4|1025.4|1027|1026|1026.4|1025.3|0
1649417590000|2022-04-08 11:33:10|1026||1026||1026||1026||0
1649417600000|2022-04-08 11:33:20|1026.1|1025.1|1025.9|1024.9|1026.1|1025.1|1025.8|1024.8|3
1649417610000|2022-04-08 11:33:30|1026.1|1024.6|1025.8|1024.3|1026.1|1024.6|1025.8|1024.3|0
1649417640000|2022-04-08 11:34:00|1025.5|1024.5|1025.3|1024.3|1025.5|1024.5|1025.3|1024.3|0
1649417650000|2022-04-08 11:34:10|1025.6|1024.1|1025.5|1024|1025.6|1024.1|1025.5|1024|0
1649417670000|2022-04-08 11:34:30|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1025.3|1024.3|1
1649417690000|2022-04-08 11:34:50|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|0
1649417710000|2022-04-08 11:35:10|1025.6|1024.6|1025.7|1024.7|1025.7|1024.7|1025.6|1024.6|0
1649417720000|2022-04-08 11:35:20|1026.1|1024.6|1026|1024.5|1026.1|1024.6|1026|1024.5|0
1649417780000|2022-04-08 11:36:20|1026.2|1024.7|1026.3|1024.8|1026.3|1024.8|1026.2|1024.7|0
1649417840000|2022-04-08 11:37:20|1025.7|1025.1|1025.7|1024.2|1025.7|1025.1|1025.5|1024.2|6
1649417870000|2022-04-08 11:37:50|1025.6|1024.7|1025.6|1024.6|1025.6|1024.7|1025.6|1024.6|0
1649417880000|2022-04-08 11:38:00|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|0
1649417890000|2022-04-08 11:38:10|1025.5|1024.9|1025.6|1025|1025.6|1025|1025.5|1024.9|0
1649417900000|2022-04-08 11:38:20|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1
1649417930000|2022-04-08 11:38:50||1024.4||1024.4||1024.4||1024.4|0
1649417940000|2022-04-08 11:39:00|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1649417950000|2022-04-08 11:39:10|1025.4|1024.4|1025.6|1024.1|1025.6|1024.4|1025.4|1024.1|0
1649417960000|2022-04-08 11:39:20|1025.4|1024.4|1025.4|1024.4|1025.5|1024.5|1025|1024.4|1
1649417980000|2022-04-08 11:39:40|1025.6|1024.1|1025.4|1024.4|1025.6|1024.4|1025.4|1024.1|2
1649417990000|2022-04-08 11:39:50|1025.6|1024.1|1025.6|1024.1|1025.6|1024.4|1025.4|1024.1|0
1649418000000|2022-04-08 11:40:00|1025.3|1024.3|1025.9|1024.4|1025.9|1024.4|1025.3|1024.1|1
1649418010000|2022-04-08 11:40:10|1026|1024.5|1026.1|1024.6|1026.1|1024.6|1026|1024.5|0
1649418060000|2022-04-08 11:41:00|1025.9|1024.9|1025.9|1024.9|1026.1|1024.9|1025.8|1024.6|1
1649418080000|2022-04-08 11:41:20|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|1026.1|1024.6|0
1649418090000|2022-04-08 11:41:30|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|0
1649418120000|2022-04-08 11:42:00|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1649418130000|2022-04-08 11:42:10|1026.1|1024.6|1025.9|1024.9|1026.1|1024.9|1025.9|1024.6|0
1649418170000|2022-04-08 11:42:50|1026.3|1024.8|1026.2|1025.2|1026.3|1025.2|1026.1|1024.8|1
1649418220000|2022-04-08 11:43:40|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|3
1649418240000|2022-04-08 11:44:00|||||||||1
1649418270000|2022-04-08 11:44:30|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|1025.6|1024.1|0
1649418280000|2022-04-08 11:44:40|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|1025.4|1024.4|0
1649418290000|2022-04-08 11:44:50|1025.6|1024.1|1025.4|1024.4|1025.6|1024.4|1025.4|1024.1|0
1649418310000|2022-04-08 11:45:10|1025.8|1024.3|1026.1|1024.6|1026.1|1024.6|1025.8|1024.3|1
1649418330000|2022-04-08 11:45:30|||||||||1
1649418360000|2022-04-08 11:46:00|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|1025.8|1024.8|0
1649418370000|2022-04-08 11:46:10|1024.8|1024.2|1025.4|1024.4|1025.4|1024.7|1024.8|1024.2|4
1649418380000|2022-04-08 11:46:20|1025.2|1024.6|1025.9|1024.9|1025.9|1025.1|1025.2|1024.6|2
1649418390000|2022-04-08 11:46:30|1025.7|1025.1|1026.6|1026|1026.6|1026|1025.6|1024.9|3
1649418400000|2022-04-08 11:46:40|1027.2|1026.2|1026.9|1026.3|1027.4|1026.4|1026.4|1025.7|9
1649418410000|2022-04-08 11:46:50|1026.8|1026.2|1026.6|1025.1|1027.1|1026.2|1026.2|1025.1|0
1649418420000|2022-04-08 11:47:00|1026.4|1025.4|1025.9|1024.9|1026.4|1025.4|1025.9|1024.8|1
1649418430000|2022-04-08 11:47:10|1025.1|1024.5|1026.1|1024.6|1026.2|1024.9|1025.1|1024.3|1
1649418450000|2022-04-08 11:47:30|1025.8|1024.8|1025.4|1024.4|1026.1|1024.8|1025.1|1024.4|0
1649418460000|2022-04-08 11:47:40|1025.6|1025|1025.4|1024.4|1025.9|1025.1|1025.4|1024.4|2
1649418470000|2022-04-08 11:47:50|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|1025.8|1024.3|0
1649418480000|2022-04-08 11:48:00|||||||||1
1649418490000|2022-04-08 11:48:10|1025.5|1024.5|1025.4|1024.4|1025.5|1024.5|1025.4|1024.4|0
1649418500000|2022-04-08 11:48:20|1025.1|1024.5|1025.3|1024.3|1025.3|1024.5|1025|1024.3|71
1649418510000|2022-04-08 11:48:30|1025|1024.4|1024.9|1024.3|1025|1024.4|1024.9|1024.3|6
1649418520000|2022-04-08 11:48:40|1024.7|1024.1|1025.4|1024.4|1025.4|1024.7|1024.7|1024|24
1649418530000|2022-04-08 11:48:50|1025.6|1024.8|1025.6|1024.6|1025.6|1024.8|1025.6|1024.6|0
1649418540000|2022-04-08 11:49:00|1026|1024.5|1026.2|1024.7|1026.2|1024.9|1025.4|1024.4|1
1649418550000|2022-04-08 11:49:10|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|1025.9|1024.9|0
1649418580000|2022-04-08 11:49:40|||||||||1
1649418600000|2022-04-08 11:50:00|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|1025.7|1024.7|0
1649418610000|2022-04-08 11:50:10|1026.2|1024.6|1025.9|1024.9|1026.2|1024.9|1025.9|1024.6|0
1649418620000|2022-04-08 11:50:20|1025.8|1025.2|1026.4|1025.4|1026.4|1025.4|1025.8|1025.2|0
1649418630000|2022-04-08 11:50:30|||||||||2
1649418650000|2022-04-08 11:50:50|1026.3|1025.7|1027.1|1025.6|1027.1|1025.7|1026.3|1025.6|0
1649418660000|2022-04-08 11:51:00|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|0
1649418670000|2022-04-08 11:51:10|1027|1026|1027.4|1026.4|1027.4|1026.5|1027|1026|0
1649418690000|2022-04-08 11:51:30|1027.3|1026.7|1027.4|1026.8|1027.4|1026.8|1027.3|1026.7|0
1649418700000|2022-04-08 11:51:40|1027.7|1026.7|1027.6|1026.1|1027.7|1026.7|1027.4|1026.1|4
1649418710000|2022-04-08 11:51:50|1027.3|1026.3|1027.3|1025.8|1027.3|1026.3|1027.2|1025.8|0
1649418720000|2022-04-08 11:52:00|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|1026.9|1025.9|0
1649418740000|2022-04-08 11:52:20|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|0
1649418750000|2022-04-08 11:52:30|1027.1|1026.1|1027.3|1026.3|1027.3|1026.4|1027|1026.1|0
1649418760000|2022-04-08 11:52:40|1027.4|1026.4|1027.6|1026.1|1027.6|1026.4|1027|1026.1|2
1649418770000|2022-04-08 11:52:50|1027.4|1026.4|1027.2|1026.2|1027.6|1026.4|1027|1026.1|8
1649418780000|2022-04-08 11:53:00|1027|1026.4|1027.1|1026.1|1027.2|1026.4|1027|1026.1|1
1649418790000|2022-04-08 11:53:10|1027.2|1025.7|1028.4|1027.8|1028.8|1027.9|1027|1025.7|28
1649418800000|2022-04-08 11:53:20|1028.3|1027.7|1027.8|1026.8|1028.6|1027.7|1027.8|1026.5|1
1649418810000|2022-04-08 11:53:30|1027.7|1027.1|1028.1|1027.1|1028.3|1027.3|1027.7|1026.8|0
1649418820000|2022-04-08 11:53:40|1027.9|1026.9|1027.4|1026.4|1028.1|1026.9|1027.2|1026.1|1
1649418830000|2022-04-08 11:53:50|1027.6|1026.1|1028.3|1027.3|1028.3|1027.3|1027.4|1026.1|8
1649418840000|2022-04-08 11:54:00|1027.9|1027.1|1027.7|1027.1|1028.1|1027.1|1027.7|1027|0
1649418850000|2022-04-08 11:54:10|1027.4|1026.4|1028.4|1027.4|1028.4|1027.7|1027|1026.4|1
1649418860000|2022-04-08 11:54:20|1028.1|1027.1|1028.4|1027.4|1028.4|1027.4|1028|1027|0
1649418870000|2022-04-08 11:54:30|1028.1|1027.5|1029.1|1028.1|1029.4|1028.2|1028|1027.4|8
1649418880000|2022-04-08 11:54:40|1028.9|1028.3|1029.5|1028|1029.5|1028.4|1028.9|1028|1
1649418890000|2022-04-08 11:54:50|1029.4|1027.9|1028.5|1027.5|1029.4|1027.9|1028.4|1027.4|2
1649418900000|2022-04-08 11:55:00|1028.8|1027.3|1029.3|1027.8|1029.3|1027.9|1028.8|1027.3|1
1649418910000|2022-04-08 11:55:10|1029.1|1028.1|1029.4|1028.4|1029.6|1028.4|1029.1|1028|0
1649418920000|2022-04-08 11:55:20|1029.6|1028.1|1030.2|1028.7|1030.2|1028.7|1029.5|1028.1|1
1649418930000|2022-04-08 11:55:30|1029.9|1028.9|1029.9|1028.4|1030|1028.9|1029.8|1028.4|0
1649418940000|2022-04-08 11:55:40|1029.5|1028.5|1029.6|1028.1|1029.6|1028.5|1029|1028|0
1649418950000|2022-04-08 11:55:50|1029.8|1028.3|1030.1|1028.6|1030.1|1028.6|1029.8|1028.3|0
1649418960000|2022-04-08 11:56:00|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|1029.9|1028.9|0
1649418970000|2022-04-08 11:56:10|1030.1|1029.5|1030|1029|1030.1|1029.5|1030|1028.6|0
1649418980000|2022-04-08 11:56:20|1030.2|1028.7|1030.1|1028.6|1030.2|1028.7|1030.1|1028.6|0
1649419000000|2022-04-08 11:56:40|1030.2|1028.7|1030.6|1029.1|1030.8|1029.3|1030|1028.7|3
1649419010000|2022-04-08 11:56:50|1030.4|1029.4|1030.3|1029.3|1030.7|1029.8|1030.3|1029.1|1
1649419020000|2022-04-08 11:57:00|1030.2|1029.2|1030.4|1028.9|1030.4|1029.2|1030.2|1028.9|0
1649419030000|2022-04-08 11:57:10|1030.2|1029.2|1030.7|1029.7|1030.9|1029.7|1030.2|1029.1|2
1649419040000|2022-04-08 11:57:20|1030.9|1029.4|1030.6|1029.1|1030.9|1029.6|1030|1028.9|1
1649419050000|2022-04-08 11:57:30|1030.4|1029.4|1030.6|1029.1|1030.6|1029.4|1030.4|1029.1|0
1649419070000|2022-04-08 11:57:50|1030.4|1029.4|1030.6|1029.6|1030.6|1029.6|1030.4|1029.4|0
1649419100000|2022-04-08 11:58:20|||||||||1
1649419110000|2022-04-08 11:58:30|1029.9|1028.4|1030|1028.5|1030|1028.5|1029.9|1028.4|11
1649419120000|2022-04-08 11:58:40|1029.9|1028.4|1029.6|1028.1|1029.9|1028.4|1029.6|1028.1|0
1649419140000|2022-04-08 11:59:00|1029.5|1028|1029.8|1028.3|1029.9|1028.4|1029.3|1028|0
1649419150000|2022-04-08 11:59:10|1029.9|1028.4|1029.8|1028.3|1030.4|1029|1029.8|1028.3|0
1649419160000|2022-04-08 11:59:20|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|1029.6|1028.1|0
1649419170000|2022-04-08 11:59:30|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|1029.9|1028.4|0
1649419180000|2022-04-08 11:59:40|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|1029.8|1028.3|0
1649419240000|2022-04-08 12:00:40|1029.7|1028.2|1029.3|1027.8|1029.7|1028.2|1029.3|1027.8|0
1649419260000|2022-04-08 12:01:00|1029.1|1028.1|1029.6|1028.1|1029.6|1028.3|1029.1|1028.1|3
1649419270000|2022-04-08 12:01:10|1029.4|1027.9|1029.1|1027.6|1029.4|1027.9|1029.1|1027.6|0
1649419290000|2022-04-08 12:01:30|1028.9|1027.9|1029.3|1027.8|1029.3|1028.1|1028.7|1027.8|1
1649419300000|2022-04-08 12:01:40||1028.3||1028.3||1028.3||1028.3|0
1649419310000|2022-04-08 12:01:50|1029.2|1028.2|1028.9|1027.4|1029.2|1028.2|1028.9|1027.4|2
1649419320000|2022-04-08 12:02:00|1029.3|1027.8|1029.6|1028.1|1029.6|1028.1|1029|1027.5|1
1649419340000|2022-04-08 12:02:20|1029.5|1028.9|1030.4|1029.8|1030.4|1029.8|1029.5|1028.9|22
1649419360000|2022-04-08 12:02:40|1030.6|1030|1030.6|1030|1030.6|1030|1030.4|1029.8|1
1649419370000|2022-04-08 12:02:50|1030.4|1029.8|1030.9|1030.3|1031.4|1030.3|1030.4|1029.8|11
1649419380000|2022-04-08 12:03:00|1031|1030|1030.6|1029.1|1031|1030|1030.6|1029.1|2
1649419390000|2022-04-08 12:03:10|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|2
1649419400000|2022-04-08 12:03:20|1031|1029.8|1031|1029.5|1031|1029.8|1030.8|1029.5|0
1649419410000|2022-04-08 12:03:30|1030.9|1029.4|1030.7|1029.7|1030.9|1029.7|1030.7|1029.4|0
1649419420000|2022-04-08 12:03:40|1031|1029.5|1030.8|1029.8|1031.1|1029.9|1030.8|1029.5|0
1649419430000|2022-04-08 12:03:50|1030.7|1029.7|1029.9|1028.9|1030.7|1029.7|1029.9|1028.8|1
1649419440000|2022-04-08 12:04:00|1030.1|1028.6|1030.6|1029.6|1030.6|1029.6|1029.9|1028.6|0
1649419450000|2022-04-08 12:04:10|1030.5|1029.5|1030.6|1029.1|1030.6|1029.6|1029.9|1028.6|5
1649419470000|2022-04-08 12:04:30|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|1030.4|1028.9|0
1649419480000|2022-04-08 12:04:40|1030.5|1029|1030.6|1029.1|1030.6|1029.1|1030.5|1029|0
1649419500000|2022-04-08 12:05:00|1030.7|1029.2|1030.5|1029.5|1030.7|1029.6|1030.5|1029.2|0
1649419520000|2022-04-08 12:05:20|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|1030.5|1029.5|0
1649419530000|2022-04-08 12:05:30|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|1030.5|1029.5|0
1649419540000|2022-04-08 12:05:40|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|1030.6|1029.6|0
1649419550000|2022-04-08 12:05:50|1030.5|1029.9|1030.5|1029.9|1030.5|1029.9|1030.5|1029.9|0
1649419570000|2022-04-08 12:06:10|1030.4|1029.8|1030.4|1029.4|1030.4|1029.8|1030.4|1029.4|0
1649419580000|2022-04-08 12:06:20|1030.6|1029.6|1031.1|1029.6|1031.1|1029.9|1030.4|1029.6|0
1649419590000|2022-04-08 12:06:30|1030.9|1029.9|1030.8|1030.2|1031.1|1030.4|1030.8|1029.9|5
1649419600000|2022-04-08 12:06:40|1030.7|1030.1|1030.7|1030.1|1030.8|1030.2|1030.7|1030.1|0
1649419610000|2022-04-08 12:06:50|1030.8|1030.2|1031|1030|1031|1030.4|1030.8|1030|1
1649419620000|2022-04-08 12:07:00|1030.8|1030.2|1032.8|1031.8|1032.9|1032|1030.8|1030.2|12
1649419630000|2022-04-08 12:07:10|1033.2|1032.2|1033.4|1032.4|1033.6|1032.9|1033|1031.9|3
1649419640000|2022-04-08 12:07:20|1033.2|1032.6|1033.2|1032.2|1033.2|1032.6|1033|1032.2|3
1649419650000|2022-04-08 12:07:30|1033|1032.4|1032.9|1032.3|1033.3|1032.4|1032.9|1032.2|1
1649419660000|2022-04-08 12:07:40|1032.8|1032.2|1032.6|1032|1033|1032.2|1032.6|1031.9|0
1649419670000|2022-04-08 12:07:50|1032.7|1032.1|1033.2|1032.2|1033.2|1032.2|1032.7|1032.1|0
1649419680000|2022-04-08 12:08:00|1033.4|1032.4|1033.4|1032.4|1033.5|1032.9|1033.3|1032.3|2
1649419690000|2022-04-08 12:08:10|1033.7|1033.1|1033.8|1032.3|1033.8|1033.1|1033.7|1032.2|0
1649419700000|2022-04-08 12:08:20|1033.4|1032.4|1033.8|1032.3|1033.8|1032.4|1033.4|1032.2|0
1649419710000|2022-04-08 12:08:30||1033.2||1033.2||1033.2||1033.2|1
1649419720000|2022-04-08 12:08:40|1034.1|1033.1|1035.1|1033.6|1035.6|1034.6|1034.1|1033.1|4
1649419730000|2022-04-08 12:08:50|1035|1034|1035.2|1034.2|1035.4|1034.6|1034.8|1033.9|3
1649419740000|2022-04-08 12:09:00|1035.4|1034.4|1035.5|1034.5|1035.8|1034.9|1035.4|1034.4|7
1649419750000|2022-04-08 12:09:10|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|1035.4|1034.4|0
1649419760000|2022-04-08 12:09:20|1035.2|1034.2|1035.1|1033.6|1035.2|1034.2|1034.9|1033.6|4
1649419770000|2022-04-08 12:09:30|1034.9|1033.9|1035.1|1033.6|1035.2|1034|1034.9|1033.6|0
1649419780000|2022-04-08 12:09:40|1034.9|1033.9|1034.6|1033.1|1034.9|1033.9|1033.3|1032.3|3
1649419790000|2022-04-08 12:09:50|1034.3|1033.3|1034.4|1033.4|1034.4|1033.6|1034.1|1033.3|0
1649419800000|2022-04-08 12:10:00|1034.7|1033.2|1035.1|1034.5|1035.4|1034.5|1034.4|1033.2|2
1649419810000|2022-04-08 12:10:10|1035.3|1034.3|1035.1|1034.5|1035.4|1034.5|1035.1|1034.3|0
1649419820000|2022-04-08 12:10:20|1034.9|1033.6|1035.8|1034.8|1035.8|1034.8|1034.9|1033.6|3
1649419830000|2022-04-08 12:10:30|1036.1|1035.1|1036.2|1035.6|1036.2|1035.6|1036.1|1035.1|1
1649419840000|2022-04-08 12:10:40|1035.9|1035.3|1036.7|1036.1|1036.8|1036.2|1035.8|1035|8
1649419850000|2022-04-08 12:10:50|1036.6|1035.6|1037.9|1037.3|1038|1037.3|1036.4|1035.5|11
1649419860000|2022-04-08 12:11:00|1038|1037.4|1038.2|1037.2|1038.3|1037.6|1038|1037.2|5
1649419870000|2022-04-08 12:11:10|1038.1|1036.7|1037.1|1035.6|1038.1|1036.9|1036.9|1035.6|5
1649419880000|2022-04-08 12:11:20|1037|1036|1037.1|1035.6|1037.1|1036|1036.9|1035.6|1
1649419890000|2022-04-08 12:11:30|1037.4|1036.4|1037.4|1036.4|1037.5|1036.5|1037.4|1036.4|11
1649419900000|2022-04-08 12:11:40|1037.5|1036.8|1037.1|1036.5|1037.5|1036.8|1037.1|1036.4|1
1649419910000|2022-04-08 12:11:50|1037.2|1036.6|1037.1|1036.5|1037.2|1036.6|1037.1|1036.5|1
1649419920000|2022-04-08 12:12:00|1037.2|1036.2|1035.8|1035.2|1037.2|1036.2|1035.8|1035.2|3
1649419930000|2022-04-08 12:12:10|1036|1035.4|1036.6|1035.1|1036.6|1035.4|1036|1035.1|1
1649419940000|2022-04-08 12:12:20|1036.4|1035.4|1036.6|1035.1|1036.6|1035.4|1036.4|1035.1|0
1649419950000|2022-04-08 12:12:30|1035.9|1035.3|1035.9|1034.9|1035.9|1035.3|1035.8|1034.8|2
1649419960000|2022-04-08 12:12:40|1035|1034|1035.8|1034.3|1035.8|1034.3|1034.9|1033.9|11
1649419970000|2022-04-08 12:12:50|1036|1034.5|1035.7|1035.1|1036.1|1035.1|1035.7|1034.5|38
1649419980000|2022-04-08 12:13:00|1035.8|1035.2|1035.9|1034.4|1035.9|1035.2|1035.5|1034.2|7
1649419990000|2022-04-08 12:13:10|1035.1|1034.5|1035.2|1034.6|1035.4|1034.6|1035.1|1034.4|0
1649420000000|2022-04-08 12:13:20|1035.4|1034.4|1035.3|1034.7|1035.4|1034.7|1035.2|1034.4|0
1649420010000|2022-04-08 12:13:30|1035|1034.4|1034.9|1034.3|1035|1034.4|1034.9|1034|2
1649420020000|2022-04-08 12:13:40|1034.8|1034.2|1034.4|1033.8|1034.8|1034.2|1034.4|1033.8|7
1649420030000|2022-04-08 12:13:50|1034.3|1033.7|1035.4|1033.9|1035.4|1034|1034.3|1033.7|9
1649420040000|2022-04-08 12:14:00|1035.6|1034.1|1036.1|1034.6|1036.1|1035|1035.3|1034.1|0
1649420050000|2022-04-08 12:14:10|1036.3|1034.8|1036.1|1035.1|1036.3|1035.2|1036.1|1034.8|0
1649420070000|2022-04-08 12:14:30|1035.9|1034.4|1035.9|1034.9|1036|1034.9|1035.9|1034.4|1
1649420090000|2022-04-08 12:14:50|1035.4|1034.8|1035.9|1034.9|1035.9|1034.9|1035.4|1034.6|1
1649420100000|2022-04-08 12:15:00|1035.6|1035|1036.4|1034.9|1036.4|1035|1035.5|1034.6|3
1649420110000|2022-04-08 12:15:10|1036.1|1035.1|1035.8|1035.2|1036.1|1035.3|1035.8|1035.1|0
1649420120000|2022-04-08 12:15:20|1035.9|1034.4|1035.1|1034.1|1035.9|1034.4|1035.1|1034.1|2
1649420130000|2022-04-08 12:15:30|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|1035.8|1034.3|2
1649420150000|2022-04-08 12:15:50|||||||||1
1649420160000|2022-04-08 12:16:00|1035.7|1035.1|1036|1034.5|1036|1035.1|1035.7|1034.5|0
1649420170000|2022-04-08 12:16:10|1035.5|1034.6|1034.7|1034.1|1035.5|1034.6|1034.7|1034.1|0
1649420180000|2022-04-08 12:16:20|1035|1034|1035|1034|1035|1034|1035|1034|0
1649420190000|2022-04-08 12:16:30|1034.7|1034.1|1034.8|1033.8|1034.8|1034.1|1034.6|1033.6|1
1649420200000|2022-04-08 12:16:40|1034.9|1033.9|1034.8|1034.2|1035|1034.2|1034.8|1033.9|0
1649420210000|2022-04-08 12:16:50|1035|1034|1034.8|1034.2|1035|1034.2|1034.8|1034|0
1649420230000|2022-04-08 12:17:10|1035|1034|1035|1034.4|1035|1034.4|1035|1034|0
1649420240000|2022-04-08 12:17:20|1035.3|1034.3|1035.4|1034.4|1035.4|1034.4|1035.3|1034.3|0
1649420250000|2022-04-08 12:17:30|1035||1035||1035||1035||0
1649420260000|2022-04-08 12:17:40|1035.1|1034.5|1035.1|1034.1|1035.1|1034.5|1034.7|1034|1
1649420290000|2022-04-08 12:18:10|1035.4|1033.9|1035.1|1034.1|1035.4|1034.1|1035.1|1033.9|1
1649420300000|2022-04-08 12:18:20|1034.9|1034.3|1035.1|1034.1|1035.1|1034.3|1034.8|1034|0
1649420330000|2022-04-08 12:18:50|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|1034.9|1034.3|0
1649420350000|2022-04-08 12:19:10|1035.5|1034.5|1036.4|1035.8|1036.6|1035.8|1035.5|1034.5|7
1649420360000|2022-04-08 12:19:20|1036.7|1035.7|1036.9|1035.9|1036.9|1035.9|1036.3|1035.3|6
1649420370000|2022-04-08 12:19:30|1037|1036|1036.7|1036.1|1037|1036.1|1036.7|1036|4
1649420380000|2022-04-08 12:19:40|1036.9|1035.9|1037.4|1035.9|1037.4|1036.2|1036.9|1035.9|1
1649420390000|2022-04-08 12:19:50|1036.9||1036.9||1036.9||1036.9||0
1649420400000|2022-04-08 12:20:00|1036.7|1036.1|1036.6|1036|1036.7|1036.1|1036.6|1036|0
1649420410000|2022-04-08 12:20:10|1037.1|1036.1|1037.4|1035.9|1037.4|1036.1|1037.1|1035.9|2
1649420420000|2022-04-08 12:20:20|1037|1036|1036.4|1035.8|1037|1036.2|1036.4|1035.8|0
1649420430000|2022-04-08 12:20:30|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|0
1649420440000|2022-04-08 12:20:40|1036.8|1035.8|1036.8|1035.8|1036.8|1035.8|1036.8|1035.8|1
1649420450000|2022-04-08 12:20:50|1036.6|1036|1036.7|1036.1|1036.7|1036.1|1036.6|1036|0
1649420460000|2022-04-08 12:21:00|1037|1036|1037.2|1036.6|1037.5|1036.7|1036.8|1036|10
1649420470000|2022-04-08 12:21:10|1037.4|1036.4|1037.4|1036.4|1037.4|1036.6|1037.2|1036.4|0
1649420480000|2022-04-08 12:21:20|1037.2|1036.6|1037.4|1036.4|1037.4|1036.6|1037.2|1036.4|0
1649420490000|2022-04-08 12:21:30|1037.3|1036.3|1037.2|1036.2|1037.3|1036.5|1037.1|1036.2|2
1649420500000|2022-04-08 12:21:40|1036.9|1036.3|1036.9|1035.9|1036.9|1036.3|1036.8|1035.8|2
1649420510000|2022-04-08 12:21:50|1036.8|1035.8|1036.4|1035.8|1036.9|1035.9|1036.4|1035.8|2
1649420520000|2022-04-08 12:22:00|1036.7|1035.7|1036.8|1035.8|1036.8|1035.8|1036.7|1035.7|1
1649420550000|2022-04-08 12:22:30|1036.7|1035.7|1036.7|1035.7|1036.8|1035.8|1036.7|1035.7|1
1649420580000|2022-04-08 12:23:00|1036.8|1035.8|1036.9|1035.9|1036.9|1035.9|1036.8|1035.8|0
1649420600000|2022-04-08 12:23:20|||||||||1
1649420690000|2022-04-08 12:24:50|1036.7|1036.1|1036.8|1036.2|1036.8|1036.2|1036.7|1036.1|1
1649420700000|2022-04-08 12:25:00|1037.2|1036.9|1037.9|1036.9|1037.9|1036.9|1037.2|1036.8|9
1649420710000|2022-04-08 12:25:10|1037.7|1037.1|1038.4|1037.4|1038.4|1037.4|1037.7|1036.9|4
1649420720000|2022-04-08 12:25:20|1038.3|1037.3|1038.7|1037.7|1038.8|1037.9|1038.2|1037.3|8
1649420730000|2022-04-08 12:25:30|1038.4|1037.8|1038.6|1037.6|1038.6|1037.8|1038.4|1037.6|5
1649420740000|2022-04-08 12:25:40|1038.4|1037.8|1038|1037.4|1038.4|1037.8|1038|1037.3|2
1649420750000|2022-04-08 12:25:50|1038.1|1037.5|1038.1|1037.1|1038.1|1037.5|1037.9|1037.1|5
1649420760000|2022-04-08 12:26:00|1038|1037.4|1038.5|1037.9|1038.5|1037.9|1038|1037|7
1649420770000|2022-04-08 12:26:10|1038.4|1037.8|1038.4|1037.4|1038.4|1037.8|1038.1|1037.4|2
1649420780000|2022-04-08 12:26:20|1038.2|1037.6|1038.3|1037.7|1038.3|1037.7|1038.2|1037.6|0
1649420820000|2022-04-08 12:27:00|||||||||1
1649420830000|2022-04-08 12:27:10|1038.2|1037.6|1038.3|1037.7|1038.3|1037.7|1038.2|1037.6|0
1649420840000|2022-04-08 12:27:20|1038.5|1037.5|1038.4|1037.8|1038.5|1037.8|1038.4|1037.5|2
1649420850000|2022-04-08 12:27:30|1038.5|1037.9|1038.9|1038.3|1038.9|1038.3|1038.5|1037.9|4
1649420860000|2022-04-08 12:27:40|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|0
1649420870000|2022-04-08 12:27:50|1038.3|1037.3|1038.3|1037.7|1038.3|1037.7|1038.1|1037.3|12
1649420900000|2022-04-08 12:28:20|1038.2|1037.6|1038.1|1037.1|1038.2|1037.6|1038.1|1037.1|3
1649420910000|2022-04-08 12:28:30|1037.9|1037.3|1037.8|1037.2|1037.9|1037.3|1037.8|1037.2|0
1649420930000|2022-04-08 12:28:50|1037.6|1036.6|1038.5|1037|1038.5|1037.1|1037.6|1036.4|10
1649420940000|2022-04-08 12:29:00|1038.3|1037.7|1038.4|1037.4|1038.4|1037.7|1038.3|1037.4|1
1649420960000|2022-04-08 12:29:20|1038.2|1037.6|1038.3|1037.3|1038.3|1037.6|1038.2|1037.3|0
1649420980000|2022-04-08 12:29:40|1038.4|1037.4|1038.3|1037.7|1038.4|1037.7|1038.2|1037.4|0
1649421000000|2022-04-08 12:30:00|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|1037.9|1036.9|2
1649421010000|2022-04-08 12:30:10|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|1037.8|1036.8|0
1649421040000|2022-04-08 12:30:40|1037.5|1036.9|1036.8|1035.8|1037.5|1036.9|1036.7|1035.7|2
1649421050000|2022-04-08 12:30:50|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|2
1649421060000|2022-04-08 12:31:00|1037.1|1036.2|1036.8|1036.2|1037.1|1036.2|1036.8|1036.2|4
1649421070000|2022-04-08 12:31:10|1036.7|1036.1|1037.4|1036.4|1037.4|1036.4|1036.7|1036|2
1649421080000|2022-04-08 12:31:20|1037.2|1036.6|1037.4|1036.4|1037.4|1036.6|1037|1036.2|1
1649421090000|2022-04-08 12:31:30|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|1037.3|1036.7|40
1649421110000|2022-04-08 12:31:50|1037.2|1036.6|1036.7|1036.1|1037.2|1036.6|1036.6|1036|1
1649421120000|2022-04-08 12:32:00|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|1
1649421130000|2022-04-08 12:32:10|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|0
1649421150000|2022-04-08 12:32:30|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|1036.9|1036.3|0
1649421170000|2022-04-08 12:32:50|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|0
1649421180000|2022-04-08 12:33:00|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|1036.7|1036.1|0
1649421200000|2022-04-08 12:33:20|||||||||2
1649421220000|2022-04-08 12:33:40|1035.9|1034.9|1036.1|1035.5|1036.1|1035.5|1035.9|1034.9|4
1649421230000|2022-04-08 12:33:50|||||||||1
1649421240000|2022-04-08 12:34:00|1036.2|1035.6|1036.3|1035.7|1036.3|1035.7|1036.2|1035.6|2
1649421270000|2022-04-08 12:34:30|1036.2|1035.6|1036.5|1035.9|1036.5|1035.9|1036.2|1035.6|4
1649421280000|2022-04-08 12:34:40|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|3
1649421290000|2022-04-08 12:34:50|1036.5|1035.9|1036.5|1035.9|1036.5|1035.9|1036.5|1035.9|1
1649421300000|2022-04-08 12:35:00|1036.6|1035.6|1036.4|1035.4|1036.6|1035.6|1036.4|1035.4|3
1649421340000|2022-04-08 12:35:40|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1036.6|1035.1|1
1649421350000|2022-04-08 12:35:50|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|1036.4|1035.4|0
1649421360000|2022-04-08 12:36:00|1035.9|1034.4|1035.9|1034.9|1036.1|1034.9|1035.9|1034.4|1
1649421370000|2022-04-08 12:36:10|1036.1|1034.6|1036|1035|1036.4|1035.3|1035.9|1034.6|1
1649421380000|2022-04-08 12:36:20|1035.8|1035.2|1036.4|1035.4|1036.4|1035.4|1035.8|1034.8|5
1649421390000|2022-04-08 12:36:30|1036|1035.3|1035.9|1034.4|1036.3|1035.5|1035.8|1034.4|0
1649421410000|2022-04-08 12:36:50|1035.4|1034.8|1034.9|1034.3|1035.9|1034.8|1034.9|1034.3|3
1649421430000|2022-04-08 12:37:10|1034.8|1033.8|1034.8|1034.2|1034.8|1034.2|1034.7|1033.7|1
1649421440000|2022-04-08 12:37:20|1034.9|1034.3|1035.6|1034.6|1035.6|1034.6|1034.9|1034.2|12
1649421470000|2022-04-08 12:37:50|1035.5|1034.9|1036.6|1035.6|1036.6|1035.6|1035.4|1034.8|2
1649421480000|2022-04-08 12:38:00|1036.5|1035.5|1036.3|1035.7|1036.7|1035.8|1036.3|1035.5|1
1649421490000|2022-04-08 12:38:10|1036.4|1035.4|1035.9|1035.3|1036.4|1035.4|1035.9|1035.3|0
1649421500000|2022-04-08 12:38:20|1036|1035.4|1035.8|1035.2|1036.1|1035.4|1035.8|1035|0
1649421530000|2022-04-08 12:38:50|1036.2|1035.6|1036.9|1035.4|1037.1|1036.1|1036.2|1035.4|4
1649421540000|2022-04-08 12:39:00|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|1036.7|1035.7|0
1649421560000|2022-04-08 12:39:20|1036.9|1035.9|1036.7|1035.7|1036.9|1035.9|1036.7|1035.7|0
1649421570000|2022-04-08 12:39:30|1036.9|1035.4|1036.7|1035.7|1036.9|1035.7|1036.7|1035.4|0
1649421590000|2022-04-08 12:39:50|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|1036.9|1035.4|0
1649421600000|2022-04-08 12:40:00|1036.7|1035.7|1036.7|1036.1|1036.9|1036.1|1036.7|1035.7|4
1649421630000|2022-04-08 12:40:30|1036.9|1035.9|1037.1|1036.1|1037.1|1036.1|1036.6|1035.9|38
1649421640000|2022-04-08 12:40:40|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1037.4|1036.4|1
1649421660000|2022-04-08 12:41:00|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1037.6|1036.1|1
1649421670000|2022-04-08 12:41:10|1037.4|1036.4|1037.6|1036.6|1037.6|1036.6|1037.2|1036.4|0
1649421690000|2022-04-08 12:41:30|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|1037.9|1036.4|27
1649421700000|2022-04-08 12:41:40|1037.7|1036.7|1037.3|1036.7|1037.7|1036.7|1037.3|1036.5|3
1649421720000|2022-04-08 12:42:00|1037.2|1036.6|1036.9|1036.3|1037.4|1036.6|1036.9|1036.3|2
1649421760000|2022-04-08 12:42:40|||||||||37
1649421800000|2022-04-08 12:43:20|1036.8|1036.2|1036.8|1035.8|1036.8|1036.2|1036.8|1035.8|0
1649421840000|2022-04-08 12:44:00|1035.9|1034.9|1036.1|1034.6|1036.1|1034.9|1035.9|1034.6|3
1649421850000|2022-04-08 12:44:10|1035.9|1034.4|1035.6|1035|1036.1|1035|1035.6|1034.4|0
1649421860000|2022-04-08 12:44:20|1035.7|1034.7|1035.4|1034.4|1035.7|1034.8|1035.4|1034.4|1
1649421870000|2022-04-08 12:44:30|1035.5|1034.5|1035.3|1034.3|1035.5|1034.6|1035.2|1034.3|0
1649421880000|2022-04-08 12:44:40|1035.4|1034.4|1035.6|1034.6|1035.9|1034.9|1035.3|1034.4|2
1649421890000|2022-04-08 12:44:50|1035.5|1034.5|1035.7|1034.7|1035.7|1034.8|1035.4|1034.4|2
1649424600000|2022-04-08 13:30:00|1038.9|1037.4|1038.9|1037.4|1039.3|1038.3|1037.3|1035.8|235
1649424610000|2022-04-08 13:30:10|1038.4|1037.8|1037.8|1037.2|1038.9|1038|1037.6|1036.7|24
1649424620000|2022-04-08 13:30:20|1037.7|1037.1|1037.5|1036.9|1037.8|1037.2|1036.9|1035.9|35
1649424630000|2022-04-08 13:30:30|1037.6|1037|1039|1038.4|1039.4|1038.6|1037.6|1037|17
1649424640000|2022-04-08 13:30:40|1040.1|1039.5|1040.5|1039.9|1041|1040.1|1039.4|1038.8|16
1649424650000|2022-04-08 13:30:50|1040.3|1039.7|1037.7|1037.1|1040.3|1039.7|1037.5|1036.9|30
1649424660000|2022-04-08 13:31:00|1037.4|1036.8|1037.9|1036.9|1038.5|1037.8|1036.5|1035.9|20
1649424670000|2022-04-08 13:31:10|1038.2|1037.6|1039.3|1038.7|1039.6|1038.7|1038.2|1037.4|13
1649424680000|2022-04-08 13:31:20|1039.4|1038.8|1040|1039.4|1040.9|1040.3|1039.4|1038.8|14
1649424690000|2022-04-08 13:31:30|1040.3|1039.3|1038.2|1037.6|1040.4|1039.4|1038.2|1037.6|62
1649424700000|2022-04-08 13:31:40|1038.4|1037.8|1039.6|1038.1|1039.6|1038.4|1038|1036.9|61
1649424710000|2022-04-08 13:31:50|1039.4|1038.4|1039.6|1039|1040.4|1039.8|1039.4|1038.4|4
1649424720000|2022-04-08 13:32:00|1040.1|1039.5|1040.5|1039.9|1040.9|1040.1|1039.5|1038.7|28
1649424730000|2022-04-08 13:32:10|1040.9|1040.3|1035.7|1034.7|1040.9|1040.3|1034.9|1033.9|141
1649424740000|2022-04-08 13:32:20|1035.5|1034.9|1035.4|1034.8|1035.5|1034.9|1035.1|1034.4|5
1649424750000|2022-04-08 13:32:30|1035.8|1035.2|1036.5|1035.9|1036.5|1035.9|1035.8|1035.1|5
1649424760000|2022-04-08 13:32:40|1036.3|1035.7|1036.3|1035.3|1036.5|1035.9|1036.2|1035.2|6
1649424770000|2022-04-08 13:32:50|1036|1035.4|1035.5|1034.9|1036.1|1035.4|1035.4|1034.3|13
1649424780000|2022-04-08 13:33:00|1036|1035|1035.5|1034.9|1036|1035.4|1035.5|1034.7|17
1649424790000|2022-04-08 13:33:10|1035.4|1034.8|1037.6|1037|1038.5|1037.9|1035.4|1034.8|17
1649424800000|2022-04-08 13:33:20|1037.8|1036.8|1037.2|1036.6|1037.9|1037|1036.6|1036|8
1649424810000|2022-04-08 13:33:30|1036.9|1035.9|1036.2|1035.6|1037|1036.3|1035.9|1035|9
1649424820000|2022-04-08 13:33:40|1036.6|1036|1037.1|1036.5|1037.7|1036.8|1036.6|1035.9|5
1649424830000|2022-04-08 13:33:50|1037.4|1036.8|1037.6|1036.6|1037.6|1036.8|1037.1|1036.3|3
1649424840000|2022-04-08 13:34:00|1037.7|1036.7|1037.5|1036.5|1037.7|1036.9|1037|1036.3|7
1649424850000|2022-04-08 13:34:10|1037.4|1036.8|1037.5|1036.5|1037.7|1037|1037.2|1036.4|6
1649424860000|2022-04-08 13:34:20|1036.7|1036.1|1036.9|1035.9|1037.2|1036.6|1036.5|1035.3|28
1649424870000|2022-04-08 13:34:30|1036.6|1036|1036.7|1035.7|1036.7|1036|1036.5|1035.7|3
1649424880000|2022-04-08 13:34:40|1036.5|1035.9|1036.6|1036|1036.8|1036.1|1036.5|1035.8|4
1649424890000|2022-04-08 13:34:50|1036.8|1035.8|1038.2|1037.2|1038.2|1037.4|1036.6|1035.8|5
1649424900000|2022-04-08 13:35:00|1038|1037.4|1038.4|1037.8|1039.2|1038.4|1038|1037.2|11
1649424910000|2022-04-08 13:35:10|1038.5|1037.9|1039|1038.4|1039.2|1038.4|1038.5|1037.9|5
1649424920000|2022-04-08 13:35:20|1039.2|1038.6|1038.5|1037.9|1039.2|1038.6|1038.4|1037.6|9
1649424930000|2022-04-08 13:35:30|1038.7|1038.1|1038.5|1037.9|1038.7|1038.1|1038.4|1037.6|7
1649424940000|2022-04-08 13:35:40|1038.4|1037.8|1038.5|1037.9|1038.7|1038.1|1038.4|1037.6|9
1649424950000|2022-04-08 13:35:50|1039.2|1038.2|1038.2|1037.2|1039.2|1038.2|1037.9|1036.6|13
1649424960000|2022-04-08 13:36:00|1038.4|1036.9|1037.9|1037.3|1038.4|1037.4|1037.9|1036.8|3
1649424970000|2022-04-08 13:36:10|1038.3|1037.4|1039.1|1038.1|1039.1|1038.4|1038|1037.3|4
1649424980000|2022-04-08 13:36:20|1038.9|1037.9|1037.9|1036.9|1039.7|1038.7|1037.6|1036.9|34
1649424990000|2022-04-08 13:36:30|1038|1037|1037.9|1036.9|1038|1037|1037.9|1036.9|0
1649425000000|2022-04-08 13:36:40|1037.8|1037.2|1038.1|1037.5|1038.2|1037.6|1037.8|1037.2|4
1649425010000|2022-04-08 13:36:50|1038.2|1037.6|1038.3|1037.3|1038.3|1037.6|1038.1|1037.3|2
1649425020000|2022-04-08 13:37:00|1038.1|1037.5|1038.1|1037.5|1038.2|1037.6|1038.1|1037.5|1
1649425030000|2022-04-08 13:37:10|1039.4|1038.4|1039.2|1038.2|1039.5|1038.5|1039|1038|18
1649425040000|2022-04-08 13:37:20|1039.3|1038.3|1040|1039|1040.2|1039.4|1039.2|1038.2|8
1649425050000|2022-04-08 13:37:30|1039.9|1038.9|1040.2|1039.2|1040.4|1039.5|1039.9|1038.8|6
1649425060000|2022-04-08 13:37:40|1040|1039.4|1040.4|1039.4|1040.4|1039.4|1039.4|1038.8|17
1649425070000|2022-04-08 13:37:50|1040.2|1039.6|1040.4|1039.4|1040.4|1039.8|1040.1|1038.7|5
1649425080000|2022-04-08 13:38:00|1040.3|1039.7|1040.1|1039.5|1040.4|1039.8|1040.1|1039.5|3
1649425090000|2022-04-08 13:38:10|1040|1039.4|1039.4|1038.8|1040.1|1039.5|1039.2|1038.6|4
1649425100000|2022-04-08 13:38:20|||||||||1
1649425110000|2022-04-08 13:38:30|1039.5|1038.9|1039.3|1038.7|1039.9|1038.9|1039.3|1038|11
1649425120000|2022-04-08 13:38:40|1039.4|1038.4|1039.5|1038.9|1039.6|1038.9|1039.3|1038|1
1649425130000|2022-04-08 13:38:50|||||||||4
1649425140000|2022-04-08 13:39:00|1039.4|1038.4|1038.9|1038.3|1039.5|1038.4|1038.9|1038|3
1649425150000|2022-04-08 13:39:10|1038.7|1038.1|1039|1038.4|1039.7|1039.1|1038.7|1038.1|10
1649425160000|2022-04-08 13:39:20|1038.8|1038.2|1039|1038|1039|1038.2|1038.6|1038|6
1649425170000|2022-04-08 13:39:30|1038.9|1037.9|1037.9|1037.3|1039|1038.2|1037.9|1037.1|4
1649425180000|2022-04-08 13:39:40|1038.1|1037.1|1038.8|1037.8|1039|1037.8|1038.1|1037.1|3
1649425190000|2022-04-08 13:39:50|1038.5|1037.9|1037.6|1036.6|1038.5|1037.9|1037.3|1036.6|10
1649425200000|2022-04-08 13:40:00|1038|1037|1038.6|1038|1039|1038|1038|1037|11
1649425210000|2022-04-08 13:40:10|1039.2|1037.7|1039.4|1037.9|1039.4|1037.9|1039.2|1037.7|2
1649425220000|2022-04-08 13:40:20|1039.2|1038.2|1039|1038.4|1039.3|1038.5|1039|1038.2|2
1649425230000|2022-04-08 13:40:30|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|1039.1|1038.5|1
1649425240000|2022-04-08 13:40:40|1039.6|1038.6|1039.8|1039.2|1039.9|1039.2|1039.5|1038.6|3
1649425250000|2022-04-08 13:40:50|1039.7|1038.7|1040|1039|1040|1039|1039.7|1038.7|2
1649425260000|2022-04-08 13:41:00|1039.9|1038.9|1039.9|1038.9|1039.9|1039|1039.5|1038.8|6
1649425270000|2022-04-08 13:41:10|1039.6|1039|1039.8|1039.2|1039.9|1039.3|1039.5|1038.8|2
1649425280000|2022-04-08 13:41:20|1040|1039.4|1039.5|1038.5|1040.4|1039.7|1039.5|1038.5|18
1649425290000|2022-04-08 13:41:30|1039.2|1038.6|1039|1038|1039.6|1038.8|1039|1038|2
1649425300000|2022-04-08 13:41:40|1038.9|1037.9|1038.9|1037.9|1039.4|1038.4|1038.4|1037.4|3
1649425310000|2022-04-08 13:41:50|1039|1038|1039.5|1038|1039.5|1038.3|1038.7|1037.9|39
1649425320000|2022-04-08 13:42:00|1039.2|1038.2|1039.4|1038.4|1039.5|1038.4|1038.9|1038|25
1649425330000|2022-04-08 13:42:10|1039.5|1038.5|1038.6|1038|1039.6|1038.5|1038.6|1038|5
1649425340000|2022-04-08 13:42:20|1038.7|1038.1|1039.2|1038.2|1039.3|1038.4|1038.7|1038.1|1
1649425350000|2022-04-08 13:42:30|1039|1038.4|1038.6|1037.6|1039|1038.4|1038.4|1037.4|2
1649425360000|2022-04-08 13:42:40|1038.4|1037.8|1038.3|1037.3|1038.5|1037.9|1038.1|1037.3|2
1649425370000|2022-04-08 13:42:50|1038.5|1037.5|1039.3|1038.3|1039.6|1038.3|1038.5|1037.5|4
1649425380000|2022-04-08 13:43:00|1039.6|1038.1|1039.6|1038.1|1039.7|1038.4|1039.3|1038.1|2
1649425390000|2022-04-08 13:43:10|1039.7|1038.2|1039.4|1038.4|1039.7|1038.4|1039.4|1038.1|0
1649425400000|2022-04-08 13:43:20|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1039.5|1038.5|1
1649425410000|2022-04-08 13:43:30|1039.4|1038.8|1039.4|1038.8|1039.7|1038.8|1039.4|1038.1|3
1649425420000|2022-04-08 13:43:40|1039.5|1038.9|1039.9|1038.9|1040|1039|1039.4|1038.2|5
1649425430000|2022-04-08 13:43:50|1039.6|1039|1039.4|1038.4|1039.6|1039|1039.4|1038.4|2
1649425440000|2022-04-08 13:44:00|1039.7|1038.2|1040|1039.4|1040|1039.4|1039.4|1038.2|2
1649425450000|2022-04-08 13:44:10|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|1039.4|1038.4|3
1649425460000|2022-04-08 13:44:20|||||||||1
1649425470000|2022-04-08 13:44:30|||||||||1
1649425480000|2022-04-08 13:44:40|1038.9|1038.3|1038.9|1037.9|1038.9|1038.3|1038.9|1037.9|3
1649425490000|2022-04-08 13:44:50|1038.4|1037.4|1038.3|1037.7|1038.4|1037.7|1038.3|1037.3|6
1649425500000|2022-04-08 13:45:00|1038.2|1037.2|1038.2|1037.2|1038.3|1037.7|1036.8|1036.1|18
1649425510000|2022-04-08 13:45:10|1038|1037.4|1038.2|1037.6|1038.2|1037.6|1038|1037.4|9
1649425520000|2022-04-08 13:45:20|1038.3|1037.7|1037.9|1037.3|1038.6|1037.8|1037.9|1036.9|6
1649425530000|2022-04-08 13:45:30|1038.2|1037.2|1038.7|1038.1|1038.7|1038.1|1038.1|1037.2|9
1649425540000|2022-04-08 13:45:40|1038.8|1038.2|1038.7|1038.1|1038.8|1038.2|1038.7|1038.1|3
1649425550000|2022-04-08 13:45:50|1038.8|1038.2|1039.4|1038.4|1039.6|1038.8|1038.8|1038.1|21
1649425560000|2022-04-08 13:46:00|1039.3|1038.7|1039.5|1038.5|1039.5|1038.8|1039.3|1038.4|1
1649425570000|2022-04-08 13:46:10|1039.4|1038.8|1039.5|1038.5|1039.5|1038.8|1039.4|1038.5|0
1649425580000|2022-04-08 13:46:20|1039.4|1038.8|1039.2|1038.6|1039.4|1038.8|1039.2|1038.6|5
1649425590000|2022-04-08 13:46:30|1039.5|1038.9|1039.4|1038.4|1040|1039.3|1039.4|1038.4|5
1649425600000|2022-04-08 13:46:40|1039.2|1038.2|1039.2|1038.6|1039.2|1038.6|1039.2|1038.2|4
1649425610000|2022-04-08 13:46:50|1039.3|1038.3|1039.1|1038.5|1039.3|1038.5|1039|1038.3|1
1649425620000|2022-04-08 13:47:00|||||||||2
1649425630000|2022-04-08 13:47:10|1039.3|1038.3|1039|1038.4|1039.4|1038.5|1039|1038.3|5
1649425640000|2022-04-08 13:47:20|1039.2|1038.2|1039|1038.4|1039.2|1038.4|1039|1038.2|4
1649425650000|2022-04-08 13:47:30|1039.1|1038.5|1042|1041.4|1042|1041.4|1039.1|1038.5|9
1649425660000|2022-04-08 13:47:40|1042.1|1041.5|1042.5|1041.9|1042.7|1041.9|1042|1041.4|5
1649425670000|2022-04-08 13:47:50|1043.2|1042.6|1042.5|1041.9|1043.3|1042.6|1042.3|1041.5|11
1649425680000|2022-04-08 13:48:00|1042.3|1041.7|1042.6|1042|1042.6|1042|1042.3|1041.7|13
1649425690000|2022-04-08 13:48:10|1042.7|1042.1|1042.9|1042.3|1043.2|1042.4|1042.5|1041.7|3
1649425700000|2022-04-08 13:48:20|1042.8|1042.2|1043|1042.4|1043.2|1042.4|1042.8|1041.9|4
1649425710000|2022-04-08 13:48:30|||||||||4
1649425720000|2022-04-08 13:48:40|1043.1|1042.5|1043.3|1042.7|1043.3|1042.7|1042.9|1042.3|3
1649425730000|2022-04-08 13:48:50|1043.4|1042.8|1043.8|1043.2|1044.4|1043.5|1043.4|1042.8|14
1649425740000|2022-04-08 13:49:00|1043.9|1042.9|1044.7|1043.7|1044.7|1043.8|1043|1042.4|85
1649425750000|2022-04-08 13:49:10|1044.5|1043.9|1045.5|1044.9|1045.5|1044.9|1044.5|1043.9|5
1649425760000|2022-04-08 13:49:20|1045.9|1045.2|1045.5|1044.5|1045.9|1045.3|1045.1|1044.4|12
1649425770000|2022-04-08 13:49:30|1045.4|1044.8|1046.9|1046.3|1046.9|1046.3|1045.4|1044.8|33
1649425780000|2022-04-08 13:49:40|1047|1046.4|1047.2|1046.2|1047.5|1046.5|1046.5|1045.9|18
1649425790000|2022-04-08 13:49:50|1047|1046.4|1047.1|1046.1|1047.2|1046.4|1046.8|1045.9|23
1649425800000|2022-04-08 13:50:00|1046.9|1046.3|1046.2|1045.6|1047.6|1046.7|1046.2|1045.5|12
1649425810000|2022-04-08 13:50:10|1046|1045.4|1046|1045.4|1046.6|1045.8|1046|1045.4|4
1649425820000|2022-04-08 13:50:20|1046.4|1045.5|1046.4|1045.4|1046.7|1045.7|1046.4|1045.1|13
1649425830000|2022-04-08 13:50:30|1046|1045|1046.1|1045.1|1046.1|1045.1|1045.9|1044.9|12
1649425840000|2022-04-08 13:50:40|1046.2|1045.2|1045.7|1045.1|1046.2|1045.2|1044.6|1043.9|6
1649425850000|2022-04-08 13:50:50|1045.6|1045|1044.1|1043.1|1045.6|1045|1044|1043.1|23
1649425860000|2022-04-08 13:51:00|1043.9|1042.9|1044|1043.4|1044|1043.4|1043.6|1042.9|5
1649425870000|2022-04-08 13:51:10|1044.1|1043.5|1044|1043.4|1044.2|1043.6|1044|1043.4|2
1649425880000|2022-04-08 13:51:20|1044.3|1043.7|1044.4|1043.4|1044.4|1043.7|1044|1043.4|3
1649425890000|2022-04-08 13:51:30|1044.3|1043.7|1044.6|1044|1044.6|1044|1044.3|1043.7|2
1649425900000|2022-04-08 13:51:40|1044.7|1043.7|1045.3|1044.7|1045.4|1044.8|1044|1043.4|30
1649425910000|2022-04-08 13:51:50|1045.5|1044.5|1045.7|1044.7|1045.9|1045.2|1045.4|1044.4|33
1649425920000|2022-04-08 13:52:00|1045.8|1044.8|1045.9|1044.4|1045.9|1044.9|1045.2|1044.2|0
1649425930000|2022-04-08 13:52:10|1045.7|1044.7|1045|1044.4|1045.7|1044.8|1045|1044.3|3
1649425940000|2022-04-08 13:52:20|1044.9|1044.3|1044.4|1043.8|1045.1|1044.3|1044.4|1043.5|6
1649425950000|2022-04-08 13:52:30|1044.9|1043.9|1044.5|1043.5|1044.9|1043.9|1044.3|1043.3|5
1649425960000|2022-04-08 13:52:40|1044.2|1043.6|1044.2|1043.2|1044.2|1043.6|1044.2|1043.2|3
1649425970000|2022-04-08 13:52:50|1043.9|1043.3|1044|1043|1044.2|1043.5|1043.9|1043|103
1649425980000|2022-04-08 13:53:00|1044.1|1043.1|1043.8|1042.8|1044.1|1043.3|1043.6|1042.8|7
1649425990000|2022-04-08 13:53:10|1043.6|1043|1044|1043|1044|1043.3|1043.6|1043|2
1649426000000|2022-04-08 13:53:20|1043.5|1042.5|1042.7|1041.7|1043.6|1042.8|1042.4|1041.7|56
1649426010000|2022-04-08 13:53:30|1042.4|1041.8|1042.4|1041.8|1042.8|1042|1042.4|1041.8|13
1649426020000|2022-04-08 13:53:40|1042.3|1041.7|1042.3|1041.7|1042.7|1041.9|1042.3|1041.7|91
1649426030000|2022-04-08 13:53:50|1042.2|1041.6|1041.6|1041|1042.2|1041.6|1041.4|1040.6|16
1649426040000|2022-04-08 13:54:00|1041.4|1040.6|1041.9|1040.9|1041.9|1041.3|1041|1040.4|7
1649426050000|2022-04-08 13:54:10|1041.8|1041.2|1042.5|1041.5|1042.7|1041.7|1041.8|1041.2|11
1649426060000|2022-04-08 13:54:20|1042.3|1041.7|1042.4|1041.8|1042.5|1041.8|1042.3|1041.5|4
1649426070000|2022-04-08 13:54:30|1042.5|1041.9|1042.4|1041.8|1043|1042.4|1042.4|1041.8|10
1649426080000|2022-04-08 13:54:40|1042.3|1041.7|1042.2|1041.6|1042.3|1041.7|1042.2|1041.6|1
1649426090000|2022-04-08 13:54:50|1042.4|1041.4|1042.6|1042|1042.9|1042|1042.4|1041.4|6
1649426100000|2022-04-08 13:55:00|1042.8|1041.8|1043.5|1042.5|1043.5|1042.6|1042.8|1041.8|2
1649426110000|2022-04-08 13:55:10|1043.3|1042.7|1043.3|1042.7|1043.4|1042.8|1043.3|1042.7|1
1649426120000|2022-04-08 13:55:20|1043.4|1042.8|1042.7|1042.1|1043.4|1042.8|1042.7|1042.1|14
1649426130000|2022-04-08 13:55:30|1042.8|1042.2|1043.3|1042.3|1043.5|1042.8|1042.8|1042.2|2
1649426140000|2022-04-08 13:55:40|1043.1|1042.5|1043.7|1043.1|1043.7|1043.1|1043.1|1042.4|6
1649426150000|2022-04-08 13:55:50|1043.9|1043.3|1043.7|1043.1|1044.2|1043.6|1043.7|1043.1|53
1649426160000|2022-04-08 13:56:00|1043.3|1042.7|1043.6|1042.6|1043.8|1042.9|1043.3|1042.3|9
1649426170000|2022-04-08 13:56:10|1043.4|1042.4|1043.8|1042.8|1043.8|1042.8|1043.4|1042.4|1
1649426180000|2022-04-08 13:56:20|1043.5|1042.9|1044.2|1043.2|1044.2|1043.2|1043.5|1042.7|9
1649426190000|2022-04-08 13:56:30|1044.1|1043.1|1045.1|1044.5|1045.2|1044.5|1043.8|1042.9|4
1649426200000|2022-04-08 13:56:40|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|3
1649426210000|2022-04-08 13:56:50|1045.2|1044.6|1045.9|1045.3|1045.9|1045.3|1045.2|1044.3|9
1649426220000|2022-04-08 13:57:00|1045.6|1045|1046.1|1045.5|1046.1|1045.5|1045.4|1044.4|3
1649426230000|2022-04-08 13:57:10|1046.9|1046.3|1047.1|1046.5|1047.3|1046.5|1046.8|1046|12
1649426240000|2022-04-08 13:57:20|1047.3|1046.3|1046.2|1045.6|1047.3|1046.6|1046.2|1045.6|10
1649426250000|2022-04-08 13:57:30|1046.3|1045.3|1046.4|1045.4|1046.4|1045.7|1046|1045.3|6
1649426260000|2022-04-08 13:57:40|1046.3|1045.7|1045.9|1044.9|1046.3|1045.7|1045.5|1044.7|3
1649426270000|2022-04-08 13:57:50|1046.2|1045.3|1046.1|1045.1|1046.2|1045.3|1045.9|1045.1|3
1649426280000|2022-04-08 13:58:00|1045.9|1045.3|1046.2|1045.2|1046.3|1045.7|1045.9|1045.2|4
1649426290000|2022-04-08 13:58:10|1046|1045.4|1045.1|1044.5|1046.4|1045.8|1045.1|1044.3|14
1649426300000|2022-04-08 13:58:20|1045|1044.4|1045.1|1044.5|1045.2|1044.6|1045|1044.4|12
1649426310000|2022-04-08 13:58:30|||||||||4
1649426320000|2022-04-08 13:58:40|1045.4|1044.8|1045.1|1044.5|1045.4|1044.8|1045.1|1044.5|4
1649426330000|2022-04-08 13:58:50|1045|1044.1|1045.2|1044.6|1045.3|1044.6|1044.9|1043.9|10
1649426340000|2022-04-08 13:59:00|1045.3|1044.7|1045.6|1045|1045.6|1045|1045.3|1044.7|7
1649426350000|2022-04-08 13:59:10|1045.3|1044.7|1045.3|1044.3|1045.7|1044.9|1045.1|1044.3|5
1649426360000|2022-04-08 13:59:20|1045.1|1044.5|1045.4|1044.8|1045.4|1044.8|1045|1044.3|10
1649426370000|2022-04-08 13:59:30|1045.5|1044.5|1045.3|1044.7|1045.5|1044.7|1045.3|1044.3|1
1649426380000|2022-04-08 13:59:40|1045.4|1044.8|1045|1044|1045.7|1044.8|1044.8|1044|3
1649426390000|2022-04-08 13:59:50|1045.2|1044.2|1045.4|1044.4|1045.4|1044.7|1044.9|1044.1|5
1649426400000|2022-04-08 14:00:00|1045.2|1044.6|1045.1|1044.1|1045.3|1044.6|1044.8|1044|7
1649426410000|2022-04-08 14:00:10|1045|1044.4|1045.5|1044.9|1045.5|1044.9|1045|1044.4|3
1649426420000|2022-04-08 14:00:20|1045.8|1044.8|1046.1|1045.5|1046.2|1045.6|1045.8|1044.8|30
1649426430000|2022-04-08 14:00:30|1046.2|1045.6|1047.7|1047.1|1048.1|1047.1|1046.2|1045.6|12
1649426440000|2022-04-08 14:00:40|1048|1047|1048.3|1047.7|1048.5|1047.7|1047.8|1047|26
1649426450000|2022-04-08 14:00:50|1048.4|1047.8|1047.4|1046.4|1048.4|1047.8|1047.3|1046.4|11
1649426460000|2022-04-08 14:01:00|1047.1|1046.5|1046.7|1046.1|1047.1|1046.5|1046.7|1045.9|2
1649426470000|2022-04-08 14:01:10|1046.6|1046|1046.1|1045.5|1046.9|1046.3|1046.1|1045.3|11
1649426480000|2022-04-08 14:01:20|1045.7|1045.1|1045.6|1045|1045.9|1045.3|1045.2|1044.6|15
1649426490000|2022-04-08 14:01:30|1045.9|1045.3|1046.5|1045.9|1046.7|1046|1045.9|1045.3|7
1649426500000|2022-04-08 14:01:40|1046.6|1046|1047.2|1046.2|1047.2|1046.3|1046.6|1046|7
1649426510000|2022-04-08 14:01:50|1046.9|1046.3|1046.6|1046|1046.9|1046.3|1046.6|1046|8
1649426520000|2022-04-08 14:02:00|1046.7|1046.1|1047.3|1046.3|1047.3|1046.3|1046.7|1046.1|5
1649426530000|2022-04-08 14:02:10|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|1047.2|1046.6|8
1649426540000|2022-04-08 14:02:20|1047.3|1046.7|1047.4|1046.8|1047.4|1046.8|1047.3|1046.7|3
1649426550000|2022-04-08 14:02:30|1047.8|1047|1047.6|1047|1047.8|1047|1046.9|1046.2|14
1649426560000|2022-04-08 14:02:40|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1046.9|1046.3|9
1649426570000|2022-04-08 14:02:50|1047.3|1046.7|1047.3|1046.3|1047.4|1046.7|1047.2|1046.3|4
1649426580000|2022-04-08 14:03:00|1047.1|1046.5|1048.1|1047.5|1048.1|1047.5|1046.9|1046.3|16
1649426590000|2022-04-08 14:03:10|1048.4|1047.4|1047.3|1046.7|1048.4|1047.5|1047.3|1046.7|16
1649426600000|2022-04-08 14:03:20|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|3
1649426610000|2022-04-08 14:03:30|1047.3|1046.7|1046.9|1046.3|1047.3|1046.7|1046.9|1046.3|3
1649426620000|2022-04-08 14:03:40|1046.6|1046|1047.6|1047|1047.6|1047|1046.6|1045.8|17
1649426630000|2022-04-08 14:03:50|1047.5|1046.9|1048.4|1047.8|1048.4|1047.8|1047.5|1046.9|4
1649426640000|2022-04-08 14:04:00|1048.6|1048|1049.8|1049.2|1050.2|1049.3|1048.6|1048|70
1649426650000|2022-04-08 14:04:10|1049.6|1049|1050.1|1049.1|1050.8|1050.2|1049.6|1049|17
1649426660000|2022-04-08 14:04:20|1050|1049|1049.8|1049.2|1050|1049.2|1049.7|1049|14
1649426670000|2022-04-08 14:04:30|1049.7|1049.1|1049.6|1048.6|1049.7|1049.1|1049.1|1048.4|5
1649426680000|2022-04-08 14:04:40|1049.4|1048.4|1049.1|1048.1|1049.4|1048.4|1048.9|1048.1|1
1649426690000|2022-04-08 14:04:50|1049.2|1048.6|1049.3|1048.7|1049.4|1048.8|1049|1048.3|6
1649426700000|2022-04-08 14:05:00|1049.2|1048.6|1049.8|1048.8|1049.9|1049.3|1049.2|1048.6|15
1649426710000|2022-04-08 14:05:10|1049.5|1049.2|1049.8|1048.8|1049.8|1049.2|1049.5|1048.8|3
1649426720000|2022-04-08 14:05:20|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1048.8|4
1649426730000|2022-04-08 14:05:30|1050.4|1049.8|1048.1|1047.5|1050.4|1049.8|1048.1|1047.5|64
1649426740000|2022-04-08 14:05:40|1047.7|1047.1|1047.4|1046.8|1047.8|1047.1|1047.1|1046.3|6
1649426750000|2022-04-08 14:05:50|1046.9|1046.3|1047.6|1046.6|1047.6|1046.6|1046.9|1046|7
1649426760000|2022-04-08 14:06:00|1047.9|1047.3|1047|1046.4|1047.9|1047.3|1046.8|1045.8|10
1649426770000|2022-04-08 14:06:10|1047.1|1046.1|1047.1|1046.5|1047.1|1046.5|1047|1046.1|2
1649426780000|2022-04-08 14:06:20|||||||||2
1649426790000|2022-04-08 14:06:30|||||||||3
1649426800000|2022-04-08 14:06:40|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|5
1649426810000|2022-04-08 14:06:50|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|1047.1|1046.5|7
1649426820000|2022-04-08 14:07:00|1047|1046.4|1047.9|1046.9|1047.9|1047.3|1047|1046.4|4
1649426830000|2022-04-08 14:07:10|1047.8|1046.8|1048.1|1047.5|1048.1|1047.5|1047.7|1046.8|3
1649426840000|2022-04-08 14:07:20|1047.9|1047.3|1049.6|1049|1049.6|1049|1047.9|1047.3|10
1649426850000|2022-04-08 14:07:30|1049.5|1048.9|1050.4|1049.8|1050.4|1049.8|1049.5|1048.8|15
1649426860000|2022-04-08 14:07:40|1050.3|1049.7|1049.9|1049.3|1050.3|1049.7|1049.9|1048.9|13
1649426870000|2022-04-08 14:07:50|1049.8|1049.2|1050.3|1049.7|1050.4|1049.7|1049.8|1048.9|10
1649426880000|2022-04-08 14:08:00|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|15
1649426890000|2022-04-08 14:08:10|1049.9|1049.3|1050.2|1049.6|1050.2|1049.6|1049.5|1048.9|16
1649426900000|2022-04-08 14:08:20|1050.3|1049.7|1049.7|1049.1|1050.5|1049.9|1049.6|1048.8|9
1649426910000|2022-04-08 14:08:30|1049.8|1048.8|1049.6|1049|1050|1049.2|1049.6|1048.8|5
1649426920000|2022-04-08 14:08:40|1049.5|1048.9|1048.8|1047.8|1049.5|1048.9|1048.5|1047.8|8
1649426930000|2022-04-08 14:08:50|1048.7|1048.1|1048.8|1048.2|1048.8|1048.2|1048.7|1048.1|4
1649426940000|2022-04-08 14:09:00|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.1|1047.3|4
1649426950000|2022-04-08 14:09:10|1048.3|1047.7|1048.3|1047.3|1048.3|1047.7|1047.6|1047|25
1649426960000|2022-04-08 14:09:20|1048.1|1047.5|1047.1|1046.5|1048.3|1047.5|1047.1|1046.4|87
1649426970000|2022-04-08 14:09:30|1046.8|1045.8|1046.7|1046.1|1046.9|1046.3|1046.7|1045.8|19
1649426980000|2022-04-08 14:09:40|1047.4|1046.4|1047.6|1047|1047.8|1047|1047.3|1046.4|8
1649426990000|2022-04-08 14:09:50|1047.3|1046.7|1046.8|1045.8|1047.3|1046.7|1046.6|1045.6|25
1649427000000|2022-04-08 14:10:00|1046.9|1045.9|1047.3|1046.3|1047.3|1046.3|1046.9|1045.9|6
1649427010000|2022-04-08 14:10:10|1047.4|1046.4|1047.3|1046.3|1047.4|1046.7|1047|1046.3|1
1649427020000|2022-04-08 14:10:20|1047.8|1046.7|1047.7|1046.7|1047.8|1047.2|1047.7|1046.3|8
1649427030000|2022-04-08 14:10:30|1047.6|1046.6|1047.8|1047.2|1047.8|1047.2|1047.6|1046.6|2
1649427040000|2022-04-08 14:10:40|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|2
1649427050000|2022-04-08 14:10:50|1047.8|1046.8|1048.4|1047.8|1048.4|1047.8|1047.8|1046.8|3
1649427060000|2022-04-08 14:11:00|1048.6|1048|1048.7|1048.1|1048.8|1048.1|1048.6|1047.8|3
1649427070000|2022-04-08 14:11:10|1048.9|1047.9|1049.3|1048.7|1049.4|1048.8|1048.8|1047.9|20
1649427080000|2022-04-08 14:11:20|1049.2|1048.6|1049.4|1048.8|1049.7|1048.9|1048.6|1048|13
1649427090000|2022-04-08 14:11:30|1049.3|1048.7|1049.4|1048.4|1049.4|1048.7|1049.3|1048.4|0
1649427100000|2022-04-08 14:11:40|1049.1|1048.5|1048.3|1047.7|1049.1|1048.5|1048.2|1047.1|163
1649427110000|2022-04-08 14:11:50|1048.4|1047.4|1048.3|1047.7|1048.4|1047.7|1048.3|1047.4|7
1649427120000|2022-04-08 14:12:00|1048.5|1047.5|1049|1048|1049.2|1048.3|1048.3|1047.5|8
1649427130000|2022-04-08 14:12:10|1048.8|1048.2|1048.8|1047.8|1048.8|1048.2|1048.7|1047.8|2
1649427140000|2022-04-08 14:12:20|1048.7|1048.1|1050.2|1049.2|1050.2|1049.2|1048.7|1048.1|5
1649427150000|2022-04-08 14:12:30|1050|1049.4|1051|1050|1051.1|1050.5|1050|1049.4|16
1649427160000|2022-04-08 14:12:40|1050.8|1050.2|1051|1050|1051.2|1050.2|1050.7|1049.9|10
1649427170000|2022-04-08 14:12:50|1050.8|1050.2|1050.5|1049.5|1050.8|1050.2|1050.5|1049.5|9
1649427180000|2022-04-08 14:13:00|1050.4|1049.4|1050.5|1049.9|1050.5|1049.9|1050|1049.4|3
1649427190000|2022-04-08 14:13:10|1050.4|1049.8|1050.1|1049.1|1050.4|1049.8|1050|1049.1|8
1649427200000|2022-04-08 14:13:20|||||||||2
1649427210000|2022-04-08 14:13:30|1049.9|1048.9|1049.4|1048.4|1050.1|1049.2|1049.4|1048.4|5
1649427220000|2022-04-08 14:13:40|1049.3|1048.7|1049.7|1049.1|1050.1|1049.5|1049.3|1048.7|9
1649427230000|2022-04-08 14:13:50|1049.8|1048.8|1049.4|1048.4|1049.8|1049|1049.4|1048.4|4
1649427240000|2022-04-08 14:14:00|1049.1|1048.5|1049.4|1048.4|1049.6|1048.8|1048.9|1048.3|5
1649427250000|2022-04-08 14:14:10|1049.2|1048.6|1049.3|1048.3|1049.3|1048.6|1049.2|1048.3|2
1649427260000|2022-04-08 14:14:20|1049.1|1048.5|1048.6|1048|1049.1|1048.5|1048.6|1047.8|4
1649427270000|2022-04-08 14:14:30|1048.5|1047.9|1047.6|1047|1048.7|1047.9|1047.6|1046.9|15
1649427280000|2022-04-08 14:14:40|1047.5|1046.9|1048.2|1047.2|1048.2|1047.4|1047.5|1046.9|3
1649427290000|2022-04-08 14:14:50|1048|1047|1047.9|1046.9|1048.2|1047.2|1047.8|1046.9|4
1649427300000|2022-04-08 14:15:00|1047.8|1046.8|1047.9|1046.9|1047.9|1047.2|1047.8|1046.8|4
1649427310000|2022-04-08 14:15:10|1047.4|1046.8|1047.9|1046.9|1047.9|1046.9|1047.4|1046.8|27
1649427320000|2022-04-08 14:15:20|1047.4|1046.4|1047.3|1046.7|1047.4|1046.8|1047.3|1046.4|12
1649427330000|2022-04-08 14:15:30|1047|1046|1046.6|1046|1047|1046.2|1046.6|1045.8|6
1649427340000|2022-04-08 14:15:40|1047|1046.4|1047.1|1046.1|1047.2|1046.4|1047|1046.1|2
1649427350000|2022-04-08 14:15:50|1047.2|1046.2|1046.9|1046.3|1047.2|1046.3|1046.8|1046.2|5
1649427360000|2022-04-08 14:16:00|1047.4|1046.4|1047.8|1047.2|1047.8|1047.2|1047.3|1046.4|5
1649427370000|2022-04-08 14:16:10|1047.9|1047.3|1048.4|1047.8|1048.4|1047.8|1047.9|1047.3|3
1649427380000|2022-04-08 14:16:20|1048.3|1047.7|1047.2|1046.6|1048.7|1047.9|1047.1|1046.3|15
1649427390000|2022-04-08 14:16:30|1047.4|1046.8|1046.6|1045.6|1047.4|1046.8|1046.5|1045.5|25
1649427400000|2022-04-08 14:16:40|1046.4|1045.4|1044.5|1043.9|1046.4|1045.5|1044.1|1043.3|104
1649427410000|2022-04-08 14:16:50|1044.7|1044.1|1043.5|1042.9|1044.7|1044.1|1043.5|1042.7|10
1649427420000|2022-04-08 14:17:00|1043.9|1043.3|1044.1|1043.1|1045|1044|1043.9|1043.1|13
1649427430000|2022-04-08 14:17:10|1044.4|1043.4|1044.1|1043.1|1045|1044|1044.1|1043.1|1
1649427440000|2022-04-08 14:17:20|1044.4|1043.8|1044.1|1043.1|1044.4|1043.8|1044|1043.1|5
1649427450000|2022-04-08 14:17:30|1044.4|1043.4|1044.7|1044.1|1044.9|1044.1|1044.4|1043.4|6
1649427460000|2022-04-08 14:17:40|1044.6|1044|1044.9|1043.9|1045.4|1044.5|1044.2|1043.6|7
1649427470000|2022-04-08 14:17:50|1044.5|1043.4|1044.4|1043.4|1044.9|1044|1044.4|1043.4|2
1649427480000|2022-04-08 14:18:00|1044.2|1043.6|1044.9|1044.3|1045.4|1044.4|1044.2|1043.6|20
1649427490000|2022-04-08 14:18:10|1045|1044.4|1045.6|1044.6|1045.6|1044.7|1044.9|1044.3|2
1649427500000|2022-04-08 14:18:20|1045.9|1044.9|1045.5|1044.9|1046.1|1045.1|1045.4|1044.5|6
1649427510000|2022-04-08 14:18:30|1045.8|1045.2|1045.6|1045|1046.1|1045.2|1045.6|1044.9|2
1649427520000|2022-04-08 14:18:40|1045.4|1044.8|1045.3|1044.7|1045.5|1044.9|1045.3|1044.5|3
1649427530000|2022-04-08 14:18:50|1045.7|1045.1|1046|1045|1046|1045.3|1045.7|1045|3
1649427540000|2022-04-08 14:19:00|1045.9|1045.3|1046|1045.4|1046.4|1045.7|1045.9|1045.3|4
1649427550000|2022-04-08 14:19:10|1045.8|1044.8|1045.7|1045.1|1045.9|1045.1|1045.7|1044.8|1
1649427560000|2022-04-08 14:19:20|1045.9|1044.9|1045.5|1044.9|1045.9|1044.9|1045.5|1044.8|0
1649427570000|2022-04-08 14:19:30|1045.7|1044.7|1045.5|1044.5|1045.8|1044.8|1045.2|1044.5|3
1649427580000|2022-04-08 14:19:40|1045.6|1044.6|1045.5|1044.9|1045.6|1044.9|1045.2|1044.2|5
1649427590000|2022-04-08 14:19:50|1045.6|1045|1046.3|1045.7|1046.3|1045.7|1045.6|1045|3
1649427600000|2022-04-08 14:20:00|1046.5|1045.5|1046.3|1045.7|1046.6|1045.8|1046.2|1045.5|5
1649427610000|2022-04-08 14:20:10|1046.2|1045.6|1046|1045|1046.2|1045.6|1045.7|1045|2
1649427620000|2022-04-08 14:20:20|1046.5|1045.5|1046.9|1045.9|1046.9|1045.9|1046.4|1045.5|2
1649427630000|2022-04-08 14:20:30|1047|1046|1047|1046|1047.1|1046.2|1046.8|1046|3
1649427640000|2022-04-08 14:20:40|1046.8|1046.2|1046.6|1045.6|1046.8|1046.2|1046.5|1045.6|1
1649427650000|2022-04-08 14:20:50|1045.8|1045.2|1046.3|1045.7|1046.3|1045.7|1045.8|1045.2|2
1649427660000|2022-04-08 14:21:00|||||||||4
1649427670000|2022-04-08 14:21:10|||||||||7
1649427680000|2022-04-08 14:21:20|1046.1|1045.5|1045.4|1044.4|1046.1|1045.5|1045.3|1044.4|8
1649427690000|2022-04-08 14:21:30|1045.1|1044.5|1046.1|1045.1|1046.1|1045.1|1045.1|1044.5|6
1649427700000|2022-04-08 14:21:40|1046.2|1045.2|1046|1045|1046.3|1045.3|1046|1045|8
1649427710000|2022-04-08 14:21:50|1045.9|1045.3|1045.7|1045.1|1045.9|1045.3|1045.7|1045.1|1
1649427720000|2022-04-08 14:22:00|1046|1045.4|1045.8|1045.2|1046.3|1045.4|1045.8|1045.1|11
1649427730000|2022-04-08 14:22:10|||||||||3
1649427740000|2022-04-08 14:22:20|1046|1045.4|1045.9|1045.3|1046.1|1045.4|1045.9|1045|3
1649427750000|2022-04-08 14:22:30|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|2
1649427760000|2022-04-08 14:22:40|1046.2|1045.6|1045.7|1045.1|1046.4|1045.7|1045.7|1045.1|8
1649427770000|2022-04-08 14:22:50|1046|1045|1045.8|1045.2|1046.1|1045.4|1045.8|1045|2
1649427780000|2022-04-08 14:23:00|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|1046.1|1045.1|3
1649427790000|2022-04-08 14:23:10|1046.2|1045.6|1046.4|1045.4|1046.4|1045.7|1046.2|1045.4|4
1649427800000|2022-04-08 14:23:20|1046.2|1045.6|1046.4|1045.8|1046.4|1045.8|1046.2|1045.6|1
1649427810000|2022-04-08 14:23:30|1046.5|1045.9|1047.5|1046.5|1047.5|1046.5|1046.5|1045.9|7
1649427820000|2022-04-08 14:23:40|1046.8|1046.2|1047|1046.4|1047.1|1046.4|1046.7|1046|5
1649427830000|2022-04-08 14:23:50|1047.5|1046.5|1047.9|1046.9|1047.9|1046.9|1047.5|1046.5|3
1649427840000|2022-04-08 14:24:00|1047.8|1046.8|1047.5|1046.9|1047.8|1046.9|1047.5|1046.8|13
1649427850000|2022-04-08 14:24:10|1047.4|1046.8|1047.9|1047.3|1048.1|1047.3|1047.4|1046.8|2
1649427860000|2022-04-08 14:24:20|1048|1047|1048.4|1047.4|1048.6|1047.9|1047.9|1047|3
1649427870000|2022-04-08 14:24:30|1048.3|1047.3|1047.5|1046.9|1048.6|1047.6|1047.5|1046.9|5
1649427880000|2022-04-08 14:24:40|1047.8|1047.2|1047.3|1046.3|1047.8|1047.2|1047|1046.3|4
1649427890000|2022-04-08 14:24:50|1047|1046.4|1047.3|1046.7|1047.3|1046.7|1046.8|1046.2|1
1649427900000|2022-04-08 14:25:00|1047.8|1046.8|1047.6|1046.6|1047.8|1046.8|1047.6|1046.6|5
1649427910000|2022-04-08 14:25:10|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|3
1649427920000|2022-04-08 14:25:20|1047.5|1046.9|1047.8|1047.2|1047.8|1047.2|1047.5|1046.9|2
1649427930000|2022-04-08 14:25:30|1047.4|1046.8|1047.5|1046.9|1047.5|1046.9|1047.4|1046.8|4
1649427940000|2022-04-08 14:25:40|1048.5|1047.5|1048.5|1047.9|1048.5|1047.9|1048.4|1047.5|3
1649427950000|2022-04-08 14:25:50|1048.3|1047.7|1048.2|1047.6|1048.3|1047.7|1048|1047.4|1
1649427960000|2022-04-08 14:26:00|1048.4|1047.8|1048.4|1047.8|1048.5|1047.9|1048.3|1047.7|2
1649427970000|2022-04-08 14:26:10|1048.3|1047.7|1048.6|1047.6|1049|1047.8|1048.3|1047.5|9
1649427980000|2022-04-08 14:26:20|||||||||2
1649427990000|2022-04-08 14:26:30|1049.2|1048.2|1049.3|1048.3|1049.3|1048.4|1048.8|1048.2|6
1649428000000|2022-04-08 14:26:40|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|1
1649428010000|2022-04-08 14:26:50||1048||1048||1048||1048|4
1649428020000|2022-04-08 14:27:00|1048.9|1048.3|1049.2|1048.6|1049.3|1048.6|1048.9|1048.3|4
1649428030000|2022-04-08 14:27:10|1050.1|1049.1|1049.8|1049.2|1050.3|1049.7|1049.8|1049.1|11
1649428040000|2022-04-08 14:27:20|1050.1|1049.1|1049.8|1049.2|1050.3|1049.3|1049.8|1049.1|4
1649428050000|2022-04-08 14:27:30|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|3
1649428060000|2022-04-08 14:27:40|1049.8|1048.8|1050|1049|1050.5|1049.7|1049.7|1048.8|7
1649428070000|2022-04-08 14:27:50|1049.8|1049.2|1050|1049|1050|1049.3|1049.8|1048.9|10
1649428080000|2022-04-08 14:28:00|1049.8|1049.2|1049.9|1049.3|1050.4|1049.4|1049.8|1049|3
1649428090000|2022-04-08 14:28:10|1049.8|1049.2|1049.5|1048.5|1049.8|1049.2|1049.2|1048.5|1
1649428100000|2022-04-08 14:28:20|1049.1|1048.9|1049.8|1049.2|1049.8|1049.2|1049.1|1048.9|3
1649428110000|2022-04-08 14:28:30|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|4
1649428120000|2022-04-08 14:28:40|1050.4|1049.4|1049.7|1049.1|1050.4|1049.4|1049.7|1049.1|5
1649428130000|2022-04-08 14:28:50|1049.8|1049.2|1049.7|1049.1|1049.9|1049.3|1049.7|1049.1|3
1649428140000|2022-04-08 14:29:00|1049.8|1049.2|1049.5|1048.5|1049.8|1049.2|1049.2|1048.5|2
1649428150000|2022-04-08 14:29:10|1049.3|1048.7|1048.5|1047.9|1049.3|1048.7|1048.5|1047.9|5
1649428160000|2022-04-08 14:29:20|1048.4|1047.8|1048.8|1048.2|1048.8|1048.2|1048.4|1047.8|45
1649428170000|2022-04-08 14:29:30|1048.7|1048.1|1047.9|1047.3|1048.7|1048.1|1047.9|1047|3
1649428180000|2022-04-08 14:29:40|1048.1|1047.1|1047.8|1046.8|1048.6|1047.7|1047.8|1046.8|2
1649428190000|2022-04-08 14:29:50|1047.6|1047|1048|1047.4|1048.3|1047.4|1047.6|1047|8
1649428200000|2022-04-08 14:30:00|1048.3|1047.3|1047.9|1047.3|1048.5|1047.8|1047.9|1047.3|4
1649428210000|2022-04-08 14:30:10|1048.5|1047.5|1047.9|1046.9|1048.5|1047.5|1047.3|1046.5|7
1649428220000|2022-04-08 14:30:20|1047.7|1047.1|1047.8|1047.2|1047.8|1047.2|1047.7|1047.1|3
1649428230000|2022-04-08 14:30:30|1048.4|1047.4|1048.4|1047.4|1048.4|1047.6|1048.2|1047.4|3
1649428240000|2022-04-08 14:30:40|1048.3|1047.3|1048.4|1047.8|1048.4|1047.8|1048.1|1047.3|1
1649428250000|2022-04-08 14:30:50|1048.6|1047.6|1048.5|1047.9|1048.6|1047.9|1048.2|1047.3|5
1649428260000|2022-04-08 14:31:00|1049|1048.4|1049|1048|1049|1048.4|1048.5|1047.8|7
1649428270000|2022-04-08 14:31:10|1048.7|1048.1|1048.8|1048.2|1048.8|1048.2|1048.7|1047.8|1
1649428280000|2022-04-08 14:31:20|1049.1|1048.1|1049.8|1049.2|1049.8|1049.2|1048.9|1048.1|8
1649428290000|2022-04-08 14:31:30|1049.9|1049.3|1049.5|1048.5|1050.2|1049.6|1049.5|1048.5|12
1649428300000|2022-04-08 14:31:40|1049.3|1048.3|1049.3|1048.3|1049.3|1048.3|1049.3|1048.3|7
1649428310000|2022-04-08 14:31:50|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1049.5|1048.5|1
1649428320000|2022-04-08 14:32:00|1049.4|1048.8|1049|1048|1049.6|1048.8|1048.9|1048|7
1649428330000|2022-04-08 14:32:10|1049.2|1048.2|1049|1048|1049.3|1048.4|1049|1048|3
1649428340000|2022-04-08 14:32:20|1048.5|1047.9|1048.4|1047.4|1048.5|1047.9|1048|1047.3|4
1649428350000|2022-04-08 14:32:30|1047.8|1047.2|1047.2|1046.6|1047.8|1047.2|1047.2|1046.5|4
1649428360000|2022-04-08 14:32:40|1047.4|1046.4|1047.5|1046.9|1047.5|1046.9|1047.3|1046.4|1
1649428370000|2022-04-08 14:32:50|1047.3|1046.7|1047.5|1046.9|1047.5|1046.9|1047.3|1046.5|0
1649428380000|2022-04-08 14:33:00|1047.6|1047|1047.6|1046.6|1047.8|1047.1|1047.4|1046.5|4
1649428390000|2022-04-08 14:33:10|1047.5|1046.5|1047.3|1046.7|1047.6|1046.8|1047.3|1046.5|1
1649428400000|2022-04-08 14:33:20|||||||||1
1649428410000|2022-04-08 14:33:30|1047.2|1046.6|1047.3|1046.3|1047.5|1046.7|1047.2|1046.3|13
1649428420000|2022-04-08 14:33:40|1046.9|1046.2|1047.8|1046.8|1047.8|1046.8|1046.9|1046.2|4
1649428430000|2022-04-08 14:33:50|1047.3|1046.7|1047.6|1046.6|1047.6|1047|1047.3|1046.6|23
1649428440000|2022-04-08 14:34:00|1047.5|1046.5|1047.4|1046.8|1047.8|1046.8|1047.2|1046.5|4
1649428450000|2022-04-08 14:34:10|1047.5|1046.9|1047.4|1046.8|1047.5|1046.9|1047.4|1046.8|2
1649428460000|2022-04-08 14:34:20|||||||||1
1649428470000|2022-04-08 14:34:30|||||||||3
1649428480000|2022-04-08 14:34:40|||||||||6
1649428490000|2022-04-08 14:34:50|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|1047.5|1046.9|2
1649428500000|2022-04-08 14:35:00|||||||||21
1649428510000|2022-04-08 14:35:10|1046.7|1046.1|1046.8|1046.2|1046.9|1046.2|1046.4|1045.8|14
1649428520000|2022-04-08 14:35:20|1046.9|1046.3|1045.8|1045.2|1046.9|1046.3|1045.8|1045.2|14
1649428530000|2022-04-08 14:35:30|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.4|1044.8|9
1649428540000|2022-04-08 14:35:40|1045.8|1045.2|1046.1|1045.5|1046.1|1045.5|1045.8|1045.2|4
1649428550000|2022-04-08 14:35:50|1046.2|1045.6|1046.8|1046.2|1046.8|1046.2|1046.2|1045.5|5
1649428560000|2022-04-08 14:36:00|1046.9|1046.3|1047.1|1046.5|1047.2|1046.5|1046.9|1046.2|2
1649428570000|2022-04-08 14:36:10|1046.8|1046.2|1047.4|1046.8|1047.4|1046.8|1046.3|1045.4|13
1649428580000|2022-04-08 14:36:20|1046.1|1045.5|1046.4|1045.4|1046.4|1045.5|1046.1|1045.3|8
1649428590000|2022-04-08 14:36:30|||||||||3
1649428600000|2022-04-08 14:36:40|1046.3|1045.8|1045.9|1044.9|1046.3|1045.8|1045.9|1044.9|5
1649428610000|2022-04-08 14:36:50|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1045.7|1045.1|1
1649428620000|2022-04-08 14:37:00|1045.8|1044.8|1045.4|1044.8|1045.8|1044.9|1045.4|1044.8|3
1649428630000|2022-04-08 14:37:10|1045.8||1045.8||1045.8||1045.8||5
1649428640000|2022-04-08 14:37:20|||||||||1
1649428650000|2022-04-08 14:37:30|1045.5|1044.9|1045.7|1045.1|1045.7|1045.1|1045.5|1044.9|4
1649428660000|2022-04-08 14:37:40|1045.6|1045|1045.4|1044.8|1045.6|1045|1044.3|1043.5|17
1649428670000|2022-04-08 14:37:50|1045.6|1045|1045.6|1045|1045.8|1045.2|1045.6|1045|4
1649428680000|2022-04-08 14:38:00|1045.7|1045.1|1045.7|1044.7|1046.2|1045.3|1045.7|1044.7|10
1649428690000|2022-04-08 14:38:10|1045.4|1044.8|1045.4|1044.8|1045.7|1044.8|1045.4|1044.7|2
1649428700000|2022-04-08 14:38:20|1045.7|1044.7|1045.5|1044.5|1045.9|1045.1|1045.4|1044.5|11
1649428710000|2022-04-08 14:38:30|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|1045.4|1044.4|3
1649428720000|2022-04-08 14:38:40|1044.6|1044|1044.7|1044.1|1044.8|1044.1|1044.6|1043.8|3
1649428730000|2022-04-08 14:38:50|1044.9|1043.9|1044.9|1044.3|1045.3|1044.4|1044.9|1043.9|5
1649428740000|2022-04-08 14:39:00|1045.2|1044.2|1045.7|1045.1|1045.7|1045.1|1045.2|1044.2|3
1649428750000|2022-04-08 14:39:10|1045.4|1044.8|1044.9|1044.3|1045.7|1044.8|1044.9|1044|6
1649428760000|2022-04-08 14:39:20|1045|1044|1044.9|1044.3|1045|1044.3|1044.9|1044|1
1649428770000|2022-04-08 14:39:30|1045|1044.4|1045.2|1044.2|1045.2|1044.4|1044.9|1044.2|4
1649428780000|2022-04-08 14:39:40|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1044.9|1044.3|1
1649428790000|2022-04-08 14:39:50|||||||||1
1649428800000|2022-04-08 14:40:00|||||||||2
1649428810000|2022-04-08 14:40:10|1044.4|1043.8|1044.8|1043.8|1044.8|1043.8|1044.4|1043.7|2
1649428820000|2022-04-08 14:40:20|1044.6|1044|1044.9|1044.3|1044.9|1044.3|1044.6|1044|1
1649428830000|2022-04-08 14:40:30|||||||||3
1649428840000|2022-04-08 14:40:40|||||||||2
1649428850000|2022-04-08 14:40:50|1045.2|1044.2|1046.2|1045.6|1046.2|1045.6|1045|1044.2|9
1649428860000|2022-04-08 14:41:00|1046.7|1045.7|1046.4|1045.8|1046.7|1045.8|1046.1|1045.3|5
1649428870000|2022-04-08 14:41:10|1046.6|1046|1046.6|1046|1046.8|1046|1046.4|1045.7|49
1649428880000|2022-04-08 14:41:20|1046.5|1045.9|1046.4|1045.8|1046.5|1045.9|1046.4|1045.8|2
1649428890000|2022-04-08 14:41:30|||||||||3
1649428910000|2022-04-08 14:41:50|||||||||1
1649428920000|2022-04-08 14:42:00|1046.3|1045.7|1046.5|1045.9|1046.6|1046|1046.3|1045.7|7
1649428930000|2022-04-08 14:42:10|1046.8|1045.8|1046.2|1045.6|1046.8|1045.9|1046.2|1045.5|6
1649428940000|2022-04-08 14:42:20|1046.5|1045.5|1046.5|1045.9|1046.5|1045.9|1046.4|1045.5|1
1649428950000|2022-04-08 14:42:30|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|3
1649428960000|2022-04-08 14:42:40|1046.3|1045.3|1046.4|1045.8|1046.4|1045.8|1046.3|1045.3|7
1649428970000|2022-04-08 14:42:50|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1046.5|1045.5|1
1649428980000|2022-04-08 14:43:00|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|2
1649428990000|2022-04-08 14:43:10|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|2
1649429000000|2022-04-08 14:43:20|||||||||1
1649429010000|2022-04-08 14:43:30|1045.9|1045.3|1046|1045.4|1046.3|1045.4|1045.9|1045.3|9
1649429020000|2022-04-08 14:43:40|1046.1|1045.5|1046.3|1045.7|1046.3|1045.7|1046.1|1045.5|2
1649429030000|2022-04-08 14:43:50|||||||||1
1649429040000|2022-04-08 14:44:00|||||||||3
1649429050000|2022-04-08 14:44:10|1045.9|1045.3|1045.5|1044.9|1046.3|1045.4|1045.5|1044.9|5
1649429060000|2022-04-08 14:44:20|1045.8|1044.8|1045.8|1044.8|1045.8|1045|1045.6|1044.8|1
1649429070000|2022-04-08 14:44:30|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|3
1649429080000|2022-04-08 14:44:40|||||||||2
1649429090000|2022-04-08 14:44:50|1045.7|1045.1|1045.5|1044.9|1045.7|1045.1|1045.5|1044.9|2
1649429100000|2022-04-08 14:45:00|1045.6|1045|1046.2|1045.6|1046.3|1045.7|1045.6|1045|11
1649429110000|2022-04-08 14:45:10|1046.4|1045.4|1046.1|1045.1|1046.4|1045.4|1045.9|1045.1|1
1649429120000|2022-04-08 14:45:20|1045.9|1045.3|1046.1|1045.5|1046.3|1045.6|1045.9|1045.3|2
1649429130000|2022-04-08 14:45:30|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|1046.3|1045.3|2
1649429140000|2022-04-08 14:45:40|1046|1045.4|1046.3|1045.7|1046.5|1045.7|1046|1045.4|5
1649429150000|2022-04-08 14:45:50|1046.4|1045.8|1046.4|1045.8|1046.6|1045.8|1046.4|1045.5|2
1649429160000|2022-04-08 14:46:00|1047.2|1046.6|1047.3|1046.7|1047.6|1046.7|1047.2|1046.6|19
1649429170000|2022-04-08 14:46:10|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|2
1649429180000|2022-04-08 14:46:20|1047.3|1046.7|1047.5|1046.5|1047.5|1046.7|1047.3|1046.5|6
1649429190000|2022-04-08 14:46:30|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|2
1649429200000|2022-04-08 14:46:40|1047.3|1046.3|1047.3|1046.3|1047.3|1046.3|1047.3|1046.3|1
1649429210000|2022-04-08 14:46:50||1046.7||1046.7||1046.7||1046.7|2
1649429220000|2022-04-08 14:47:00|1047.4|1046.8|1047.2|1046.6|1047.4|1046.8|1047.2|1046.6|5
1649429230000|2022-04-08 14:47:10|1047.3|1046.7|1047.4|1046.8|1047.6|1046.8|1047.3|1046.4|2
1649429250000|2022-04-08 14:47:30|1047.3|1046.4|1047.1|1046.5|1047.3|1046.7|1047.1|1046.4|7
1649429260000|2022-04-08 14:47:40|||||||||6
1649429270000|2022-04-08 14:47:50|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|1046.9|1046.3|2
1649429280000|2022-04-08 14:48:00|1046.8|1046.2|1046.3|1045.7|1046.8|1046.2|1046.2|1045.5|4
1649429290000|2022-04-08 14:48:10|1046.2|1045.6|1045.6|1044.6|1046.2|1045.6|1045.4|1044.6|4
1649429300000|2022-04-08 14:48:20|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|2
1649429310000|2022-04-08 14:48:30|1045.3|1044.3|1045.1|1044.5|1045.3|1044.5|1045.1|1044.3|4
1649429320000|2022-04-08 14:48:40|1045|1044.4|1044.7|1044.1|1045|1044.4|1044.4|1043.6|5
1649429330000|2022-04-08 14:48:50|1044.8|1043.8|1044.8|1043.8|1044.8|1044|1044.6|1043.8|8
1649429340000|2022-04-08 14:49:00|1044.6|1044|1044.6|1044|1045.6|1044.7|1044.6|1043.7|7
1649429350000|2022-04-08 14:49:10|1044.7|1044.1|1045.1|1044.5|1045.1|1044.5|1044.7|1044|2
1649429360000|2022-04-08 14:49:20|1045.2|1044.6|1045.3|1044.7|1045.3|1044.7|1045.2|1044.6|1
1649429370000|2022-04-08 14:49:30|1045.5|1044.5|1045.4|1044.8|1045.5|1044.8|1045.4|1044.5|2
1649429380000|2022-04-08 14:49:40|||||||||2
1649429390000|2022-04-08 14:49:50|||||||||1
1649429400000|2022-04-08 14:50:00|1045.3|1044.3|1045.1|1044.1|1045.5|1044.6|1045.1|1044.1|21
1649429410000|2022-04-08 14:50:10|1045.2|1044.6|1046.4|1045.8|1046.6|1045.8|1045.2|1044.6|4
1649429420000|2022-04-08 14:50:20|1046.9|1045.9|1046.8|1045.8|1046.9|1046|1046.3|1045.5|2
1649429430000|2022-04-08 14:50:30|1046.6|1046|1046.8|1045.8|1046.8|1046|1046.6|1045.8|2
1649429440000|2022-04-08 14:50:40|1046.5|1045.9|1046.6|1046|1046.6|1046|1046|1045.3|2
1649429450000|2022-04-08 14:50:50|1046.5|1045.5|1046.4|1045.4|1046.5|1045.8|1046.4|1045.4|5
1649429460000|2022-04-08 14:51:00|1046.3|1045.7|1046.3|1045.3|1046.4|1045.8|1046.3|1045.3|14
1649429470000|2022-04-08 14:51:10|1045.8|1045.2|1046|1045|1046|1045.2|1045.5|1044.5|9
1649429480000|2022-04-08 14:51:20|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|1045.5|1044.9|6
1649429490000|2022-04-08 14:51:30|1045.6|1045|1045.5|1044.9|1046.3|1045.5|1045.5|1044.9|8
1649429500000|2022-04-08 14:51:40|1045.7|1045.1|1046.2|1045.2|1046.2|1045.2|1045.6|1044.9|2
1649429510000|2022-04-08 14:51:50|1046|1045.4|1046|1045.4|1046|1045.4|1046|1045.4|0
1649429520000|2022-04-08 14:52:00|1045.6|1045|1045.2|1044.2|1045.6|1045|1045.2|1044.2|8
1649429530000|2022-04-08 14:52:10|1045.1|1044.5|1044.3|1043.3|1045.2|1044.6|1044.3|1043.3|5
1649429540000|2022-04-08 14:52:20|1044.5|1043.5|1044.7|1043.7|1044.7|1043.7|1044.1|1043.5|5
1649429550000|2022-04-08 14:52:30|1045|1044.1|1045.2|1044.2|1045.2|1044.4|1045|1044|7
1649429560000|2022-04-08 14:52:40|1044.7|1043.7|1044.4|1043.4|1044.7|1043.7|1044.4|1043.4|2
1649429570000|2022-04-08 14:52:50|1044.5|1043.5|1044|1043|1044.5|1043.5|1043.4|1042.5|12
1649429580000|2022-04-08 14:53:00|1044.1|1043.1|1043.8|1043.2|1044.1|1043.3|1043.8|1043.1|81
1649429590000|2022-04-08 14:53:10|1043.7|1042.7|1043.7|1042.7|1044.1|1043.1|1043.5|1042.5|15
1649429600000|2022-04-08 14:53:20|1043.8|1043.2|1042.5|1041.9|1043.8|1043.2|1042|1041.4|14
1649429610000|2022-04-08 14:53:30|1042.4|1041.4|1042.5|1041.9|1042.8|1042|1042.4|1041.4|3
1649429620000|2022-04-08 14:53:40|||||||||1
1649429630000|2022-04-08 14:53:50|1042.1|1041.5|1042.6|1041.6|1042.7|1041.7|1042.1|1041.4|7
1649429640000|2022-04-08 14:54:00|1042.4|1041.8|1043.5|1042.9|1044|1043|1042.4|1041.6|24
1649429650000|2022-04-08 14:54:10|1043.9|1043.3|1043.7|1043.1|1043.9|1043.3|1043.7|1042.9|0
1649429660000|2022-04-08 14:54:20|1043.4|1042.8|1043|1042.4|1043.4|1042.8|1043|1042.4|4
1649429670000|2022-04-08 14:54:30|1042.9|1042.3|1043.6|1042.6|1043.6|1042.6|1042.9|1042.3|4
1649429680000|2022-04-08 14:54:40|1043.9|1042.9|1044.2|1043.2|1044.2|1043.2|1043.9|1042.9|2
1649429690000|2022-04-08 14:54:50|||||||||1
1649429700000|2022-04-08 14:55:00|1044.4|1043.6|1044.5|1043.5|1044.5|1043.6|1044.2|1043.4|3
1649429710000|2022-04-08 14:55:10|1044.3|1043.7|1044.3|1043.3|1045.1|1044.1|1044.2|1043.3|6
1649429720000|2022-04-08 14:55:20|||||||||1
1649429730000|2022-04-08 14:55:30|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|1044.6|1043.6|4
1649429740000|2022-04-08 14:55:40|||||||||1
1649429750000|2022-04-08 14:55:50|1044.8|1043.8|1044.9|1043.9|1045.1|1044.2|1044.4|1043.6|1
1649429760000|2022-04-08 14:56:00|1045.1|1044.1|1044.8|1044.2|1045.6|1044.8|1044.8|1044|11
1649429770000|2022-04-08 14:56:10|1044.5|1043.9|1044.3|1043.7|1044.6|1043.9|1044.1|1043.5|2
1649429780000|2022-04-08 14:56:20|1044.4|1043.8|1044.9|1043.9|1044.9|1044.1|1044.4|1043.4|3
1649429790000|2022-04-08 14:56:30|1044.7|1044.1|1044.9|1043.9|1045|1044.1|1044.7|1043.9|3
1649429800000|2022-04-08 14:56:40|1045.1|1044.1|1045.3|1044.3|1045.3|1044.5|1045.1|1044.1|7
1649429810000|2022-04-08 14:56:50|1045|1044.4|1044.9|1044.3|1045|1044.4|1044.9|1044.3|1
1649429820000|2022-04-08 14:57:00|1045.2|1044.2|1045.3|1044.3|1045.3|1044.3|1045.2|1044.2|4
1649429830000|2022-04-08 14:57:10|1045.1|1044.5|1046.1|1045.1|1046.3|1045.3|1045.1|1044.5|15
1649429840000|2022-04-08 14:57:20|1045.8|1045.2|1045.9|1044.9|1046.1|1045.3|1045.8|1044.9|0
1649429850000|2022-04-08 14:57:30|1045.7|1045.1|1046.4|1045.4|1046.6|1045.6|1045.4|1044.8|5
1649429860000|2022-04-08 14:57:40|1046.3|1045.7|1046.5|1045.9|1046.5|1045.9|1046.3|1045.7|1
1649429870000|2022-04-08 14:57:50|||||||||1
1649429880000|2022-04-08 14:58:00|1046.9|1046|1046.9|1045.9|1047|1046|1046.9|1045.9|5
1649429890000|2022-04-08 14:58:10|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1046.7|1046.1|1
1649429900000|2022-04-08 14:58:20|1045.9|1044.9|1045.7|1045.1|1046|1045.2|1045.7|1044.9|11
1649429910000|2022-04-08 14:58:30|1045.9|1044.9|1045.8|1045.2|1046|1045.2|1045.8|1044.9|2
1649429920000|2022-04-08 14:58:40|1046|1045|1046.1|1045.1|1046.1|1045.2|1045.7|1045|3
1649429930000|2022-04-08 14:58:50|1046.4|1045.4|1046.6|1045.6|1046.6|1045.6|1046.4|1045.4|3
1649429940000|2022-04-08 14:59:00|1046.4|1045.4|1046.1|1045.5|1046.4|1045.5|1046.1|1045.4|3
1649429950000|2022-04-08 14:59:10|1046|1045.4|1045.8|1045.2|1046|1045.4|1045.8|1045.2|2
1649429960000|2022-04-08 14:59:20|1046.1|1045.1|1045.8|1045.2|1046.1|1045.2|1045.8|1045.1|3
1649429970000|2022-04-08 14:59:30|1046.1|1045.1|1046.8|1046.2|1046.8|1046.2|1046.1|1045.1|7
1649429980000|2022-04-08 14:59:40|1047|1046.4|1046.9|1046.3|1047|1046.4|1046.9|1046.3|3
1649429990000|2022-04-08 14:59:50|1046.7|1046.1|1046.8|1046.2|1046.8|1046.2|1046.4|1045.8|7
1649430000000|2022-04-08 15:00:00|1046.9|1045.9|1047.3|1046.3|1047.3|1046.3|1046.3|1045.3|26
1649430010000|2022-04-08 15:00:10|1046.9|1046.2|1046.8|1046.2|1046.9|1046.2|1046.8|1046.2|2
1649430020000|2022-04-08 15:00:20|1047|1046.4|1047.6|1047|1047.8|1047|1047|1046.4|6
1649430030000|2022-04-08 15:00:30|1047.8|1046.8|1047.6|1046.6|1047.8|1046.9|1047.4|1046.4|3
1649430040000|2022-04-08 15:00:40|1047.4|1046.8|1047.5|1046.9|1047.5|1046.9|1047.4|1046.8|2
1649430050000|2022-04-08 15:00:50|||||||||2
1649430060000|2022-04-08 15:01:00|||||||||3
1649430070000|2022-04-08 15:01:10|1047.4|1046.8|1048.1|1047.5|1048.1|1047.5|1047.4|1046.8|44
1649430080000|2022-04-08 15:01:20|1048.4|1047.8|1048.3|1047.3|1048.5|1047.9|1048.3|1047.3|6
1649430090000|2022-04-08 15:01:30|1048.1|1047.5|1048.1|1047.1|1048.4|1047.7|1048|1047.1|4
1649430100000|2022-04-08 15:01:40|1047.9|1047.3|1048|1047.4|1048.1|1047.5|1047.9|1047.3|9
1649430110000|2022-04-08 15:01:50|1048.1|1047.5|1048.3|1047.7|1048.6|1047.8|1048.1|1047.3|5
1649430120000|2022-04-08 15:02:00|1048.4|1047.8|1048.8|1048.2|1049.1|1048.4|1048.4|1047.8|5
1649430130000|2022-04-08 15:02:10|1048.9|1048.3|1049.2|1048.6|1049.5|1048.9|1048.9|1048.3|14
1649430140000|2022-04-08 15:02:20|1049.8|1048.8|1050|1049.4|1050|1049.4|1049.8|1048.8|5
1649430150000|2022-04-08 15:02:30|1050.1|1049.5|1050.3|1049.3|1050.3|1049.6|1050|1049.3|7
1649430160000|2022-04-08 15:02:40|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|7
1649430170000|2022-04-08 15:02:50|1050.5|1049.9|1050.7|1050.1|1050.7|1050.1|1050.5|1049.9|3
1649430180000|2022-04-08 15:03:00|1050.6|1050|1050.6|1049.6|1050.8|1050.1|1050.5|1049.6|7
1649430190000|2022-04-08 15:03:10|1050.4|1049.8|1051.2|1050.6|1051.4|1050.6|1050.4|1049.7|4
1649430200000|2022-04-08 15:03:20|1051.1|1050.5|1050.7|1050.1|1051.1|1050.5|1050.7|1050.1|2
1649430210000|2022-04-08 15:03:30|1050.6|1050|1050.8|1049.8|1050.8|1050|1050.6|1049.8|4
1649430220000|2022-04-08 15:03:40|1050.7|1049.7|1050.4|1049.4|1050.7|1049.7|1050.2|1049.2|3
1649430230000|2022-04-08 15:03:50|1050.2|1049.6|1051|1050.4|1051|1050.4|1050.2|1049.6|74
1649430240000|2022-04-08 15:04:00|1051.1|1050.5|1050.8|1050.2|1051.2|1050.6|1050.8|1050.2|5
1649430250000|2022-04-08 15:04:10|1050.9|1050.3|1051|1050.4|1051.1|1050.4|1050.9|1050.1|9
1649430260000|2022-04-08 15:04:20|1050.9|1050.3|1051|1050|1051|1050.4|1050.7|1050|7
1649430270000|2022-04-08 15:04:30|1050.9|1050.3|1050.8|1050.2|1050.9|1050.3|1050.8|1050.2|4
1649430280000|2022-04-08 15:04:40|1050.5|1049.9|1050.5|1049.5|1050.5|1049.9|1050.5|1049.5|3
1649430290000|2022-04-08 15:04:50|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|1050.6|1049.6|9
1649430300000|2022-04-08 15:05:00|1050.4|1049.8|1050.3|1049.7|1050.6|1049.8|1050.3|1049.6|5
1649430310000|2022-04-08 15:05:10|||||||||2
1649430320000|2022-04-08 15:05:20|1050.5|1049.5|1050.8|1050.2|1051|1050.2|1050.5|1049.5|3
1649430330000|2022-04-08 15:05:30|1051.1|1050.1|1051|1050.4|1051.1|1050.4|1051|1050.1|13
1649430340000|2022-04-08 15:05:40|1050.9|1050.3|1050.8|1050.2|1050.9|1050.3|1050.8|1050.2|4
1649430350000|2022-04-08 15:05:50|1050.6|1049.6|1050.4|1049.8|1050.6|1049.8|1050.2|1049.6|2
1649430360000|2022-04-08 15:06:00|1050.6|1049.6|1050.8|1049.8|1050.8|1049.8|1050.4|1049.5|3
1649430370000|2022-04-08 15:06:10|1051|1050|1051|1050.4|1051|1050.4|1051|1050|1
1649430380000|2022-04-08 15:06:20|||||||||3
1649430390000|2022-04-08 15:06:30|1050.8|1050.2|1050.8|1050.2|1051|1050.3|1050.8|1050|5
1649430400000|2022-04-08 15:06:40|1051|1050|1050.8|1050.2|1051|1050.2|1050.8|1050|5
1649430410000|2022-04-08 15:06:50|1051|1050|1050.9|1050.3|1051|1050.3|1050.9|1050|5
1649430420000|2022-04-08 15:07:00|1051|1050.4|1051.3|1050.3|1051.3|1050.7|1050.9|1050.3|22
1649430430000|2022-04-08 15:07:10|1051|1050.4|1051.2|1050.2|1051.3|1050.4|1050.8|1050|7
1649430440000|2022-04-08 15:07:20|1051.3|1050.3|1051.1|1050.1|1051.3|1050.4|1051|1050.1|1
1649430450000|2022-04-08 15:07:30|1051.3|1050.3|1051|1050.4|1051.3|1050.4|1051|1050.2|5
1649430460000|2022-04-08 15:07:40|1050.9|1050.3|1051|1050.4|1051|1050.4|1050.9|1050.3|5
1649430470000|2022-04-08 15:07:50|1051.2|1050.6|1051.2|1050.6|1051.3|1050.7|1051.2|1050.6|2
1649430480000|2022-04-08 15:08:00|1051.1|1050.5|1051.4|1050.4|1051.4|1050.5|1050.8|1050.2|8
1649430490000|2022-04-08 15:08:10|1051|1050.6|1051.2|1050.6|1051.4|1050.6|1051|1050.6|10
1649430500000|2022-04-08 15:08:20|||||||||4
1649430510000|2022-04-08 15:08:30|1051.3|1050.7|1051|1050.4|1051.3|1050.7|1050.9|1050.3|13
1649430520000|2022-04-08 15:08:40|1051.1|1050.5|1050.5|1049.9|1051.1|1050.5|1050.3|1049.5|7
1649430530000|2022-04-08 15:08:50|1050.7|1049.7|1050.5|1049.9|1050.7|1049.9|1050.3|1049.6|6
1649430540000|2022-04-08 15:09:00|1050.2|1049.2|1050.3|1049.7|1050.3|1049.7|1050|1049.2|16
1649430550000|2022-04-08 15:09:10|1050.7|1050.1|1050.3|1049.7|1050.7|1050.1|1050.3|1049.7|6
1649430560000|2022-04-08 15:09:20|1050.1|1049.5|1049.8|1049.2|1050.1|1049.5|1049.8|1049.2|6
1649430570000|2022-04-08 15:09:30|||||||||5
1649430580000|2022-04-08 15:09:40|1049.7|1049.1|1049.8|1048.8|1049.8|1049.1|1049.4|1048.8|3
1649430590000|2022-04-08 15:09:50|1049.6|1049|1050|1049.4|1050.2|1049.6|1049.6|1049|9
1649430600000|2022-04-08 15:10:00|1049.9|1049.3|1050|1049.4|1050|1049.4|1049.9|1049.3|2
1649430610000|2022-04-08 15:10:10|1050.1|1049.5|1049.3|1048.7|1050.3|1049.7|1049.3|1048.7|7
1649430620000|2022-04-08 15:10:20|1049|1048.4|1049.1|1048.1|1049.4|1048.5|1049|1048.1|1
1649430630000|2022-04-08 15:10:30|1048.8|1048.2|1049.3|1048.3|1049.4|1048.4|1048.8|1048.2|7
1649430640000|2022-04-08 15:10:40|1049.4|1048.4|1049.5|1048.5|1049.6|1048.8|1049.3|1048.1|4
1649430650000|2022-04-08 15:10:50|1049.3|1048.7|1049.4|1048.8|1049.6|1048.8|1049.3|1048.5|5
1649430660000|2022-04-08 15:11:00|1049.7|1048.7|1049.6|1049|1049.8|1049|1049.5|1048.7|6
1649430670000|2022-04-08 15:11:10|1049.7|1049.1|1049.2|1048.6|1049.8|1049.1|1049|1048.3|2
1649430680000|2022-04-08 15:11:20|1049.4|1048.4|1049.4|1048.4|1049.4|1048.6|1049.2|1048.4|4
1649430690000|2022-04-08 15:11:30|1049.2|1048.6|1049.8|1048.8|1049.8|1048.8|1049.2|1048.6|11
1649430700000|2022-04-08 15:11:40|1049.5|1048.9|1049.4|1048.4|1049.8|1048.9|1049.4|1048.1|1
1649430710000|2022-04-08 15:11:50|1049.2|1048.6|1049.5|1048.5|1049.5|1048.6|1049.2|1048.5|5
1649430720000|2022-04-08 15:12:00|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|3
1649430730000|2022-04-08 15:12:10|1049.5|1048.5|1050.3|1049.7|1050.3|1049.7|1049.5|1048.5|5
1649430740000|2022-04-08 15:12:20|1050.5|1049.5|1050.6|1050|1050.6|1050|1050.4|1049.5|3
1649430750000|2022-04-08 15:12:30|1051|1050.3|1051.9|1051.3|1052|1051.3|1050.9|1050.2|6
1649430760000|2022-04-08 15:12:40|1051.8|1051.2|1052.1|1051.5|1052.2|1051.6|1051.8|1051.2|7
1649430770000|2022-04-08 15:12:50|1052.2|1051.6|1052.4|1051.8|1052.7|1051.8|1052.1|1051.5|8
1649430780000|2022-04-08 15:13:00|1052.6|1052|1051.9|1051.3|1052.6|1052|1051.8|1051|16
1649430790000|2022-04-08 15:13:10|1052|1051.4|1052.4|1051.8|1052.6|1051.8|1052|1051.4|4
1649430800000|2022-04-08 15:13:20|1052.6|1051.6|1052.3|1051.7|1052.6|1051.8|1052.3|1051.3|1
1649430810000|2022-04-08 15:13:30|1052.5|1051.9|1052|1051.4|1052.5|1051.9|1052|1051.3|12
1649430820000|2022-04-08 15:13:40|1051.9|1051.3|1051.8|1051.2|1052|1051.4|1051.8|1051.2|5
1649430830000|2022-04-08 15:13:50|1052.1|1051.1|1052|1051.4|1052.5|1051.7|1051.9|1051.1|5
1649430840000|2022-04-08 15:14:00|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|4
1649430850000|2022-04-08 15:14:10|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|3
1649430860000|2022-04-08 15:14:20|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|1051.7|1051.1|16
1649430870000|2022-04-08 15:14:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|10
1649430880000|2022-04-08 15:14:40|1051.2|1050.6|1050.9|1050.3|1051.5|1050.7|1050.9|1050.3|73
1649430890000|2022-04-08 15:14:50|1050.8|1050.2|1051.3|1050.3|1051.3|1050.4|1050.8|1050.2|5
1649430900000|2022-04-08 15:15:00|1051.4|1050.4|1051.2|1050.6|1051.5|1050.6|1051.2|1050.4|4
1649430910000|2022-04-08 15:15:10|1051.3|1050.7|1050.9|1050.3|1051.4|1050.7|1050.9|1050.3|3
1649430920000|2022-04-08 15:15:20|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|1
1649430930000|2022-04-08 15:15:30|||||||||3
1649430940000|2022-04-08 15:15:40|1050.7|1050.1|1050.3|1049.7|1050.7|1050.1|1050.3|1049.7|1
1649430950000|2022-04-08 15:15:50|1050.4|1049.8|1050|1049.4|1050.8|1050.2|1050|1049.4|13
1649430960000|2022-04-08 15:16:00|1049.8|1049.2|1049.9|1048.9|1050.4|1049.4|1049.8|1048.9|9
1649430970000|2022-04-08 15:16:10|1049.6|1049|1049.7|1049.1|1049.8|1049.2|1049.5|1048.9|3
1649430980000|2022-04-08 15:16:20|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|2
1649430990000|2022-04-08 15:16:30|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|4
1649431000000|2022-04-08 15:16:40|1049.5|1048.9|1049|1048.4|1049.5|1048.9|1049|1048.4|11
1649431010000|2022-04-08 15:16:50|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|30
1649431020000|2022-04-08 15:17:00|1049.5|1048.5|1049.3|1048.7|1049.6|1048.7|1049.3|1048.5|3
1649431030000|2022-04-08 15:17:10|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|2
1649431040000|2022-04-08 15:17:20|||||||||10
1649431050000|2022-04-08 15:17:30|1049|1048.4|1049.3|1048.7|1049.3|1048.7|1049|1048.4|6
1649431060000|2022-04-08 15:17:40|1049.5|1048.5|1049.5|1048.9|1049.5|1048.9|1049.5|1048.5|2
1649431070000|2022-04-08 15:17:50|||||||||1
1649431080000|2022-04-08 15:18:00|1049.6|1049|1050|1049|1050|1049|1049.6|1049|5
1649431090000|2022-04-08 15:18:10|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1
1649431100000|2022-04-08 15:18:20|1050|1049|1050.4|1049.8|1050.7|1050.1|1050|1049|4
1649431110000|2022-04-08 15:18:30|1050.5|1049.5|1050.8|1049.8|1050.8|1049.8|1050.4|1049.5|6
1649431120000|2022-04-08 15:18:40|1050.6|1050|1050.8|1049.8|1050.8|1050|1050.6|1049.8|4
1649431130000|2022-04-08 15:18:50|1050.5|1049.9|1050.5|1049.5|1050.5|1049.9|1050.5|1049.5|2
1649431140000|2022-04-08 15:19:00|1050.3|1049.7|1050.3|1049.7|1050.5|1049.7|1050.3|1049.5|3
1649431150000|2022-04-08 15:19:10|1050.4|1049.4|1049.5|1048.9|1050.4|1049.4|1049.5|1048.8|34
1649431160000|2022-04-08 15:19:20|1049.9|1049.3|1050.4|1049.4|1050.4|1049.4|1049.9|1049.3|1
1649431170000|2022-04-08 15:19:30|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|1050.3|1049.7|4
1649431180000|2022-04-08 15:19:40|1050.2|1049.2|1049.7|1049.1|1050.2|1049.2|1049.7|1049.1|2
1649431190000|2022-04-08 15:19:50|1050|1049|1050|1049|1050|1049|1050|1049|1
1649431200000|2022-04-08 15:20:00|1049.9|1049.3|1050.3|1049.3|1050.5|1049.7|1049.9|1049.3|5
1649431210000|2022-04-08 15:20:10|1050|1049.4|1050|1049.4|1050.1|1049.5|1049.9|1049.3|3
1649431220000|2022-04-08 15:20:20|1049.9|1049.3|1050|1049.4|1050|1049.4|1049.9|1049.3|2
1649431230000|2022-04-08 15:20:30|1050.5|1049.5|1050.5|1049.5|1050.5|1049.7|1050.3|1049.5|5
1649431240000|2022-04-08 15:20:40|1050.4|1049.8|1050.6|1049.6|1050.6|1049.8|1050.4|1049.6|1
1649431250000|2022-04-08 15:20:50|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|1050.5|1049.9|7
1649431260000|2022-04-08 15:21:00|1050.6|1050|1050.5|1049.5|1050.7|1050|1050.3|1049.5|9
1649431270000|2022-04-08 15:21:10|1050.3|1049.7|1050.3|1049.7|1050.7|1049.8|1050.3|1049.5|2
1649431280000|2022-04-08 15:21:20|1050.2|1049.6|1050.4|1049.8|1050.5|1049.8|1050.2|1049.5|1
1649431290000|2022-04-08 15:21:30|1050.5|1049.9|1051|1050|1051|1050|1050.5|1049.9|4
1649431300000|2022-04-08 15:21:40|||||||||3
1649431310000|2022-04-08 15:21:50|1050.8|1050.2|1050.5|1049.9|1050.8|1050.2|1050.4|1049.8|3
1649431320000|2022-04-08 15:22:00|1050.8|1049.8|1050.8|1050.2|1051|1050.2|1050.8|1049.8|6
1649431330000|2022-04-08 15:22:10|1051.1|1050.5|1051.3|1050.7|1051.3|1050.7|1051|1050.4|3
1649431340000|2022-04-08 15:22:20|1051|1050.4|1051.3|1050.3|1051.3|1050.4|1050.9|1050.2|7
1649431350000|2022-04-08 15:22:30|1051|1050.4|1051|1050.4|1051.1|1050.4|1050.9|1050.1|3
1649431360000|2022-04-08 15:22:40|||||||||1
1649431370000|2022-04-08 15:22:50|1051.4||1051.4||1051.4||1051.4||3
1649431380000|2022-04-08 15:23:00|1051.2|1050.6|1051.4|1050.8|1051.6|1050.8|1051.2|1050.5|3
1649431390000|2022-04-08 15:23:10|1051.6|1051|1051.3|1050.7|1051.8|1051.2|1051.3|1050.7|3
1649431400000|2022-04-08 15:23:20|1051.2|1050.6|1051.3|1050.7|1051.3|1050.7|1051.2|1050.6|1
1649431410000|2022-04-08 15:23:30|1051.4|1050.8|1051.5|1050.9|1051.5|1050.9|1051.4|1050.8|11
1649431420000|2022-04-08 15:23:40|1051.4|1050.8|1051.7|1051.1|1051.8|1051.2|1051.4|1050.8|4
1649431430000|2022-04-08 15:23:50|1051.5|1050.9|1051.4|1050.8|1051.5|1050.9|1051.4|1050.8|12
1649431440000|2022-04-08 15:24:00|1051.5|1050.9|1051.5|1050.9|1051.8|1051.1|1051.5|1050.8|6
1649431450000|2022-04-08 15:24:10|||||||||2
1649431460000|2022-04-08 15:24:20|1051.6|1051|1051.9|1051.3|1052|1051.3|1051.6|1051|13
1649431470000|2022-04-08 15:24:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|5
1649431480000|2022-04-08 15:24:40|||||||||2
1649431490000|2022-04-08 15:24:50|||||||||10
1649431500000|2022-04-08 15:25:00|||||||||3
1649431510000|2022-04-08 15:25:10|1053.4|1052.8|1053.5|1052.9|1054|1053.2|1053|1052.3|23
1649431520000|2022-04-08 15:25:20|1053.6|1053|1053.2|1052.6|1053.6|1053|1053.2|1052.6|8
1649431530000|2022-04-08 15:25:30|1053.6|1052.7|1053.3|1052.7|1053.6|1052.7|1053.3|1052.7|5
1649431540000|2022-04-08 15:25:40|1053.5|1052.9|1053.1|1052.5|1053.5|1052.9|1053.1|1052.5|6
1649431550000|2022-04-08 15:25:50|1053.4|1052.8|1053.3|1052.7|1053.5|1052.9|1053.3|1052.7|3
1649431560000|2022-04-08 15:26:00|1053.5|1052.5|1052.8|1052.2|1053.5|1052.7|1052.8|1052.2|5
1649431570000|2022-04-08 15:26:10|1052.7|1051.8|1052.6|1051.6|1052.7|1051.8|1052.6|1051.6|1
1649431580000|2022-04-08 15:26:20|1052.3|1051.7|1052.1|1051.1|1052.5|1051.7|1051.7|1051|4
1649431590000|2022-04-08 15:26:30|1052|1051|1051.9|1051.3|1052.6|1051.8|1051.8|1051|3
1649431600000|2022-04-08 15:26:40|1052.3|1051.7|1052.3|1051.7|1052.3|1051.7|1052.1|1051.5|4
1649431610000|2022-04-08 15:26:50|1052.2|1051.6|1052.3|1051.7|1052.3|1051.7|1052.2|1051.6|7
1649431620000|2022-04-08 15:27:00|1052.2|1051.6|1052.6|1051.6|1052.6|1051.7|1051.9|1051|4
1649431630000|2022-04-08 15:27:10|1052.5|1051.9|1052.5|1051.9|1052.6|1052|1052.5|1051.9|9
1649431640000|2022-04-08 15:27:20|1052.6|1052|1052.7|1052.1|1053.2|1052.6|1052.6|1052|3
1649431650000|2022-04-08 15:27:30|1052.8|1052.2|1053|1052|1053|1052.2|1052.8|1052|6
1649431660000|2022-04-08 15:27:40|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1052.9|1052.3|1
1649431670000|2022-04-08 15:27:50|1053|1052.4|1052.9|1052.3|1053|1052.4|1052.9|1052.3|1
1649431680000|2022-04-08 15:28:00|||||||||3
1649431690000|2022-04-08 15:28:10|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1
1649431700000|2022-04-08 15:28:20|1053.1|1052.5|1052.8|1051.8|1053.1|1052.5|1052.6|1051.8|8
1649431710000|2022-04-08 15:28:30|1052.7|1052.1|1053.1|1052.5|1053.3|1052.5|1052.6|1052|3
1649431720000|2022-04-08 15:28:40|1052.5|1051.9|1052.4|1051.8|1052.5|1051.9|1052.3|1051.5|50
1649431730000|2022-04-08 15:28:50|1052.5|1051.5|1052.5|1051.5|1052.8|1051.9|1052.2|1051.5|4
1649431740000|2022-04-08 15:29:00|1052.4|1051.8|1051.8|1051.2|1052.5|1051.8|1051.8|1051|11
1649431750000|2022-04-08 15:29:10|1052|1051|1051.9|1050.9|1052|1051.2|1051.8|1050.9|1
1649431760000|2022-04-08 15:29:20|1051.8|1050.8|1051.7|1051.1|1052.4|1051.5|1051.7|1050.8|3
1649431770000|2022-04-08 15:29:30|1051.8|1050.8|1051.5|1050.9|1051.8|1050.9|1051.5|1050.8|8
1649431780000|2022-04-08 15:29:40|1051.7|1050.7|1053.4|1052.4|1053.5|1052.7|1051.7|1050.7|10
1649431790000|2022-04-08 15:29:50|1053.2|1052.6|1053.5|1052.9|1053.6|1053|1053.2|1052.5|2
1649431800000|2022-04-08 15:30:00|1053.6|1052.6|1053.8|1053.2|1053.8|1053.2|1053.3|1052.6|4
1649431810000|2022-04-08 15:30:10|1053.6|1053|1053.5|1052.5|1053.7|1053|1053.2|1052.5|8
1649431820000|2022-04-08 15:30:20|1053.4|1052.8|1053.8|1053.2|1053.8|1053.2|1053.4|1052.8|5
1649431830000|2022-04-08 15:30:30|||||||||2
1649431840000|2022-04-08 15:30:40|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054|1053.3|14
1649431850000|2022-04-08 15:30:50|1054.7|1054.1|1055.4|1054.8|1055.4|1054.8|1054.6|1054|10
1649431860000|2022-04-08 15:31:00|1055.5|1054.9|1056|1055.4|1056|1055.4|1055.5|1054.9|20
1649431870000|2022-04-08 15:31:10|1056.1|1055.5|1057|1056.4|1057.6|1056.9|1056.1|1055.4|40
1649431880000|2022-04-08 15:31:20|1057.3|1056.7|1057.1|1056.5|1057.3|1056.7|1056.8|1056.2|7
1649431890000|2022-04-08 15:31:30|1057.2|1056.2|1056.5|1055.9|1057.3|1056.3|1056.2|1055.6|12
1649431900000|2022-04-08 15:31:40|1056.6|1056|1057.3|1056.3|1057.3|1056.6|1056.6|1056|4
1649431910000|2022-04-08 15:31:50|1057.1|1056.5|1057.3|1056.3|1057.3|1056.5|1057.1|1056.3|3
1649431920000|2022-04-08 15:32:00|1057|1056.4|1057.1|1056.5|1057.3|1056.5|1057|1056.3|3
1649431930000|2022-04-08 15:32:10|1057|1056.4|1056.2|1055.6|1057.1|1056.4|1056.2|1055.5|14
1649431940000|2022-04-08 15:32:20|1056.1|1055.5|1055.7|1055.1|1057|1056.2|1055.6|1055|12
1649431950000|2022-04-08 15:32:30|1055.8|1054.8|1056|1055|1056.1|1055.3|1055.8|1054.8|2
1649431960000|2022-04-08 15:32:40|1056.3|1055.3|1056.5|1055.9|1056.8|1056|1056.3|1055.3|20
1649431970000|2022-04-08 15:32:50|1056.3|1055.7|1056.8|1056.2|1057.4|1056.5|1056.2|1055.5|11
1649431980000|2022-04-08 15:33:00|1056.5|1055.9|1056.5|1055.9|1056.6|1055.9|1056.3|1055.5|6
1649431990000|2022-04-08 15:33:10|1056.3|1055.7|1055.5|1054.5|1056.6|1055.8|1055.5|1054.5|10
1649432000000|2022-04-08 15:33:20|1055|1054.4|1055|1054.4|1055.3|1054.4|1054.5|1053.9|4
1649432010000|2022-04-08 15:33:30|1055.2|1054.2|1055.3|1054.3|1055.3|1054.5|1055|1054.2|4
1649432020000|2022-04-08 15:33:40|1055.4|1054.7|1055.4|1054.8|1055.5|1054.9|1055.3|1054.7|9
1649432030000|2022-04-08 15:33:50|1055.7|1055.1|1056.8|1056.2|1056.8|1056.2|1055.7|1055.1|11
1649432040000|2022-04-08 15:34:00|1057.2|1056.4|1056.9|1055.9|1057.2|1056.4|1056|1055.3|21
1649432050000|2022-04-08 15:34:10|1057.2|1056.3|1056.1|1055.5|1057.2|1056.3|1056.1|1055.5|5
1649432060000|2022-04-08 15:34:20|1056.5|1055.9|1056.9|1056.3|1057|1056.3|1056.1|1055.3|5
1649432070000|2022-04-08 15:34:30|1057|1056.4|1057.1|1056.5|1057.2|1056.6|1057|1056.2|4
1649432080000|2022-04-08 15:34:40|1057.3|1056.3|1056.9|1056.3|1057.3|1056.3|1056.9|1056.3|1
1649432090000|2022-04-08 15:34:50|1057|1056.4|1056.7|1055.7|1057|1056.4|1056.6|1055.7|5
1649432100000|2022-04-08 15:35:00|1056.5|1055.9|1056.5|1055.5|1056.5|1055.9|1056.2|1055.2|9
1649432110000|2022-04-08 15:35:10|1056.4|1055.8|1055.5|1054.5|1056.9|1055.9|1055.5|1054.5|7
1649432120000|2022-04-08 15:35:20|1055.4|1054.4|1056.5|1055.5|1056.5|1055.7|1055.4|1054.4|53
1649432130000|2022-04-08 15:35:30|1056.6|1055.6|1055.5|1054.9|1056.6|1055.8|1055.5|1054.9|2
1649432140000|2022-04-08 15:35:40|1055.9|1055.2|1056.2|1055.6|1056.4|1055.6|1055.8|1055.2|4
1649432150000|2022-04-08 15:35:50|1056.4|1055.4|1056.5|1055.5|1056.9|1055.9|1056.3|1055.3|2
1649432160000|2022-04-08 15:36:00|1056.4|1055.8|1056.3|1055.7|1056.6|1055.9|1056.3|1055.5|2
1649432170000|2022-04-08 15:36:10|1056.8|1056.2|1056.8|1055.8|1056.8|1056.2|1056.5|1055.8|5
1649432180000|2022-04-08 15:36:20|1056.5|1055.9|1056.8|1056.2|1056.8|1056.2|1056.5|1055.9|1
1649432190000|2022-04-08 15:36:30|1056.9|1056.3|1056.8|1056.2|1056.9|1056.3|1056.8|1056.2|6
1649432200000|2022-04-08 15:36:40|1056.3|1055.7|1056.3|1055.7|1056.8|1055.9|1056.3|1055.6|13
1649432210000|2022-04-08 15:36:50|1056.4|1055.8|1057.1|1056.1|1057.2|1056.6|1056.4|1055.8|4
1649432220000|2022-04-08 15:37:00|1057.2|1056.2|1057.4|1056.8|1057.5|1056.9|1057|1056.2|6
1649432230000|2022-04-08 15:37:10|1057.5|1056.9|1057.4|1056.4|1057.5|1056.9|1057|1056.2|15
1649432240000|2022-04-08 15:37:20|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|1057.3|1056.7|2
1649432250000|2022-04-08 15:37:30|1057.4|1056.8|1057|1056.4|1057.4|1056.8|1057|1056.4|2
1649432260000|2022-04-08 15:37:40|1057.1|1056.5|1057.5|1056.5|1057.5|1056.9|1057.1|1056.5|4
1649432270000|2022-04-08 15:37:50|1057.4|1056.4|1057|1056.4|1057.5|1056.6|1057|1056.4|1
1649432280000|2022-04-08 15:38:00|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1056.9|1056.3|1
1649432290000|2022-04-08 15:38:10|1057|1056.4|1057|1056.4|1057.4|1056.5|1057|1056.4|7
1649432300000|2022-04-08 15:38:20|||||||||1
1649432310000|2022-04-08 15:38:30|1056.8|1056.2|1055.2|1054.6|1056.8|1056.2|1054.9|1054.2|15
1649432320000|2022-04-08 15:38:40|1055|1054|1054.8|1054.2|1055|1054.4|1054.8|1054|2
1649432330000|2022-04-08 15:38:50|1055|1054|1053.7|1053.1|1055|1054.4|1053.7|1052.8|9
1649432340000|2022-04-08 15:39:00|1053.8|1053.2|1052.9|1052.3|1053.8|1053.2|1052.5|1051.9|5
1649432350000|2022-04-08 15:39:10|1053|1052.4|1052.6|1051.6|1053.1|1052.4|1052.3|1051.6|30
1649432360000|2022-04-08 15:39:20|1052.7|1051.7|1052.5|1051.9|1053.1|1052.3|1052.5|1051.7|5
1649432370000|2022-04-08 15:39:30|1052.6|1052|1053|1052.4|1053|1052.4|1052.6|1051.6|18
1649432380000|2022-04-08 15:39:40|1052.8|1051.8|1052.7|1051.7|1052.8|1051.9|1052.4|1051.6|3
1649432390000|2022-04-08 15:39:50|1052.6|1051.6|1052.7|1051.7|1052.7|1051.9|1052.5|1051.6|1
1649432400000|2022-04-08 15:40:00|1052.5|1051.9|1052.9|1052.3|1052.9|1052.3|1052.5|1051.8|2
1649432410000|2022-04-08 15:40:10|1053|1052|1051.6|1051|1053|1052|1051.6|1051|10
1649432420000|2022-04-08 15:40:20|1051.9|1050.9|1051.7|1051.1|1051.9|1051.1|1051.6|1050.9|1
1649432430000|2022-04-08 15:40:30|1051.6|1051|1052.1|1051.5|1052.6|1052|1051.6|1050.9|18
1649432440000|2022-04-08 15:40:40|1052|1051.4|1052.3|1051.7|1052.4|1051.8|1051.9|1051.3|7
1649432450000|2022-04-08 15:40:50|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1
1649432460000|2022-04-08 15:41:00|1052|1051.4|1052.5|1051.9|1052.6|1051.9|1052|1051.4|7
1649432470000|2022-04-08 15:41:10|||||||||3
1649432480000|2022-04-08 15:41:20|1053.1|1052.1|1053.4|1052.4|1053.5|1052.7|1053.1|1052.1|3
1649432490000|2022-04-08 15:41:30|1053.3|1052.7|1053.5|1052.9|1053.5|1052.9|1053.3|1052.5|4
1649432500000|2022-04-08 15:41:40|1053.7|1052.7|1053.3|1052.7|1053.7|1052.7|1053.3|1052.7|5
1649432510000|2022-04-08 15:41:50|1053.4|1052.8|1054|1053.4|1054.1|1053.4|1053.4|1052.8|1
1649432520000|2022-04-08 15:42:00|1053.8|1053.2|1053.9|1053.3|1053.9|1053.3|1053.8|1053.2|3
1649432530000|2022-04-08 15:42:10|1054|1053.4|1054.2|1053.2|1054.2|1053.4|1053.5|1052.9|11
1649432540000|2022-04-08 15:42:20|1054|1053.4|1054|1053|1054.5|1053.6|1054|1053|2
1649432550000|2022-04-08 15:42:30|1053.8|1053.2|1053.8|1053.2|1053.9|1053.3|1053.8|1053.2|0
1649432560000|2022-04-08 15:42:40|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|8
1649432570000|2022-04-08 15:42:50|1053.1|1052.5|1053.4|1052.4|1053.4|1052.7|1053.1|1052.4|3
1649432580000|2022-04-08 15:43:00|1053.2|1052.6|1053|1052.4|1053.6|1052.9|1052.8|1052.2|4
1649432590000|2022-04-08 15:43:10|1053.4|1052.5|1053.4|1052.4|1053.6|1053|1053.1|1052.4|7
1649432600000|2022-04-08 15:43:20|1053.3|1052.3|1053.2|1052.2|1053.3|1052.3|1053.2|1052.2|1
1649432610000|2022-04-08 15:43:30|1053|1052.4|1053.5|1052.5|1053.5|1052.5|1053|1052.3|0
1649432620000|2022-04-08 15:43:40|1053.2|1052.2|1052.6|1052|1053.3|1052.5|1052.6|1051.9|4
1649432630000|2022-04-08 15:43:50|1052.5|1051.9|1052.9|1051.9|1052.9|1052.2|1052.5|1051.9|9
1649432640000|2022-04-08 15:44:00|1052.6|1052|1053.6|1052.6|1053.8|1052.8|1052.5|1051.9|4
1649432650000|2022-04-08 15:44:10|1053.4|1052.8|1053.5|1052.9|1053.6|1052.9|1053.4|1052.6|5
1649432660000|2022-04-08 15:44:20|1053.7|1052.7|1054.4|1053.4|1054.6|1053.5|1053.6|1052.6|14
1649432670000|2022-04-08 15:44:30|1054.2|1053.6|1053.8|1053.2|1054.3|1053.7|1053.8|1053.2|3
1649432680000|2022-04-08 15:44:40|1053.7|1053.1|1053.9|1053.3|1053.9|1053.3|1053.7|1053.1|2
1649432690000|2022-04-08 15:44:50|1053.8|1053.2|1053.4|1052.4|1053.8|1053.2|1053.1|1052.1|4
1649432700000|2022-04-08 15:45:00|1053.1|1052.5|1053.5|1052.5|1053.5|1052.5|1053.1|1052.3|3
1649432710000|2022-04-08 15:45:10|1053.2|1052.6|1053.3|1052.3|1053.4|1052.6|1053.1|1052.1|5
1649432720000|2022-04-08 15:45:20|1053.1|1052.5|1053.1|1052.5|1053.5|1052.5|1053.1|1052.4|2
1649432730000|2022-04-08 15:45:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|1
1649432740000|2022-04-08 15:45:40|1052.9|1052.3|1053|1052|1053|1052.3|1052.9|1052|4
1649432750000|2022-04-08 15:45:50|1053.1|1052.1|1053.2|1052.2|1053.2|1052.2|1053.1|1052.1|0
1649432760000|2022-04-08 15:46:00|1053|1052.4|1052.6|1052|1053.4|1052.8|1052.6|1052|8
1649432770000|2022-04-08 15:46:10|1052.4|1051.8|1052.5|1051.5|1052.8|1051.8|1052.4|1051.5|5
1649432780000|2022-04-08 15:46:20|1052.3|1051.7|1052.4|1051.8|1052.5|1051.8|1052.1|1051.5|9
1649432790000|2022-04-08 15:46:30|1052.5|1051.5|1052.5|1051.5|1052.7|1052.1|1052.4|1051.5|5
1649432800000|2022-04-08 15:46:40|1052.4|1051.4|1052|1051.4|1052.4|1051.4|1052|1051.4|3
1649432810000|2022-04-08 15:46:50|1052.2|1051.2|1052.7|1051.7|1052.7|1051.7|1052.2|1051.2|2
1649432820000|2022-04-08 15:47:00|1052.5|1051.9|1052|1051.4|1052.6|1052|1052|1051.2|3
1649432830000|2022-04-08 15:47:10|1052.2|1051.2|1052.1|1051.1|1052.2|1051.3|1051.5|1050.9|6
1649432840000|2022-04-08 15:47:20|1051.6|1051|1051.1|1050.5|1051.6|1051|1051.1|1050.4|10
1649432850000|2022-04-08 15:47:30|1051|1050.4|1051.5|1050.9|1051.5|1050.9|1051|1050.4|3
1649432860000|2022-04-08 15:47:40|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.3|1050.7|4
1649432870000|2022-04-08 15:47:50|1051.6|1050.6|1051.8|1051.2|1051.9|1051.3|1051.3|1050.6|7
1649432880000|2022-04-08 15:48:00|1051.7|1051.1|1051.5|1050.9|1051.9|1051.2|1051.5|1050.9|0
1649432890000|2022-04-08 15:48:10|1051.6|1051|1052|1051|1052|1051|1051.6|1051|3
1649432900000|2022-04-08 15:48:20|1051.9|1051.4|1051.9|1050.9|1051.9|1051.4|1051.9|1050.9|2
1649432910000|2022-04-08 15:48:30|1051.8|1051.2|1051.5|1050.9|1052.1|1051.3|1051.5|1050.9|1
1649432920000|2022-04-08 15:48:40|1051.9|1051.3|1051.7|1050.7|1051.9|1051.3|1051.7|1050.7|5
1649432930000|2022-04-08 15:48:50|1051.5|1050.9|1051.7|1050.7|1051.8|1051|1051.4|1050.7|4
1649432940000|2022-04-08 15:49:00|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|3
1649432950000|2022-04-08 15:49:10|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|3
1649432960000|2022-04-08 15:49:20|1051.8|1051.2|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|2
1649432970000|2022-04-08 15:49:30|1051.5|1050.9|1051.6|1051|1052|1051|1051.5|1050.9|10
1649432980000|2022-04-08 15:49:40|1052.2|1051.2|1051.5|1050.9|1052.2|1051.2|1051.4|1050.6|21
1649432990000|2022-04-08 15:49:50|1051.4|1050.8|1051.5|1050.5|1051.6|1050.8|1051.4|1050.5|3
1649433000000|2022-04-08 15:50:00|1051.4|1050.8|1051.4|1050.8|1051.7|1050.9|1051.4|1050.7|4
1649433010000|2022-04-08 15:50:10|1051.3|1050.7|1051.5|1050.5|1051.5|1050.7|1051.2|1050.5|8
1649433020000|2022-04-08 15:50:20|1051.2|1050.6|1051.1|1050.1|1051.2|1050.6|1051.1|1050.1|1
1649433030000|2022-04-08 15:50:30|1051|1050.4|1051.4|1050.8|1051.4|1050.8|1050.6|1049.9|3
1649433040000|2022-04-08 15:50:40|1051.9|1051.3|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|6
1649433050000|2022-04-08 15:50:50|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.6|1051|4
1649433060000|2022-04-08 15:51:00|1052.5|1051.5|1052.9|1051.9|1052.9|1052|1052.5|1051.5|2
1649433070000|2022-04-08 15:51:10|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.4|1051.8|3
1649433080000|2022-04-08 15:51:20|1052.3|1051.7|1052.3|1051.7|1052.6|1051.9|1052.3|1051.5|3
1649433090000|2022-04-08 15:51:30|||||||||1
1649433100000|2022-04-08 15:51:40|1051.8|1051.2|1051.9|1051.3|1051.9|1051.3|1051.8|1051.2|12
1649433110000|2022-04-08 15:51:50|1051.7|1051.1|1051.5|1050.5|1051.7|1051.1|1051.3|1050.5|9
1649433120000|2022-04-08 15:52:00|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1051|1050.4|3
1649433130000|2022-04-08 15:52:10|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|3
1649433140000|2022-04-08 15:52:20|1051|1050.4|1050|1049.4|1051|1050.4|1050|1049.4|4
1649433150000|2022-04-08 15:52:30|||||||||49
1649433160000|2022-04-08 15:52:40|1050.1|1049.5|1050|1049.4|1050.1|1049.5|1050|1049.4|5
1649433170000|2022-04-08 15:52:50|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|1050.1|1049.5|4
1649433180000|2022-04-08 15:53:00|1050.3|1049.7|1050|1049.4|1050.4|1049.8|1050|1049.4|8
1649433190000|2022-04-08 15:53:10|1050.1|1049.5|1050.3|1049.7|1050.4|1049.8|1050.1|1049.5|12
1649433200000|2022-04-08 15:53:20|||||||||7
1649433210000|2022-04-08 15:53:30|||||||||2
1649433220000|2022-04-08 15:53:40|1050|1049|1050|1049.4|1050.1|1049.4|1049.9|1049|7
1649433230000|2022-04-08 15:53:50|1049.9|1049.3|1050.2|1049.2|1050.2|1049.3|1049.6|1049|8
1649433240000|2022-04-08 15:54:00|1050.1|1049.1|1050|1049|1050.2|1049.4|1049.8|1049|4
1649433250000|2022-04-08 15:54:10|1050.2|1049.6|1050.1|1049.5|1050.5|1049.8|1050.1|1049.5|14
1649433260000|2022-04-08 15:54:20|1050|1049|1050|1049|1050|1049.3|1049.6|1048.9|2
1649433270000|2022-04-08 15:54:30|1049.7|1049.1|1050.2|1049.2|1050.2|1049.5|1049.6|1049|5
1649433280000|2022-04-08 15:54:40|1049.7|1049.1|1049.6|1049|1049.7|1049.1|1049.6|1049|5
1649433290000|2022-04-08 15:54:50|1049.8|1049.2|1049.7|1049.1|1050|1049.3|1049.7|1049|10
1649433300000|2022-04-08 15:55:00|||||||||6
1649433310000|2022-04-08 15:55:10|1049.6|1049|1049.6|1049|1049.6|1049|1049.5|1048.9|5
1649433320000|2022-04-08 15:55:20|1049.5|1048.9|1048.8|1047.8|1049.5|1048.9|1048.8|1047.8|9
1649433330000|2022-04-08 15:55:30|1048.6|1048|1047.2|1046.2|1048.6|1048|1047|1046.2|26
1649433340000|2022-04-08 15:55:40|1046.8|1046.1|1047.2|1046.6|1047.2|1046.6|1046.7|1046|11
1649433350000|2022-04-08 15:55:50|1047.3|1046.7|1047.3|1046.7|1047.5|1046.8|1047.3|1046.5|2
1649433360000|2022-04-08 15:56:00|1047.5|1046.5|1047.5|1046.5|1047.5|1046.5|1047.5|1046.5|5
1649433370000|2022-04-08 15:56:10|1047|1046|1047|1046|1047|1046.3|1046.9|1046|10
1649433380000|2022-04-08 15:56:20|1047.5|1046.5|1047.4|1046.8|1047.5|1046.8|1047.3|1046.5|2
1649433390000|2022-04-08 15:56:30|1047.5|1046.9|1047.5|1046.5|1047.9|1047|1047.4|1046.5|17
1649433400000|2022-04-08 15:56:40|1047.2|1046.6|1047.2|1046.6|1047.5|1046.6|1047.2|1046.3|4
1649433410000|2022-04-08 15:56:50|1046.9|1046.3|1047.3|1046.3|1047.5|1046.5|1046.9|1046.3|4
1649433420000|2022-04-08 15:57:00|1047|1046.4|1048.1|1047.1|1048.1|1047.1|1047|1046.3|13
1649433430000|2022-04-08 15:57:10|1048.2|1047.2|1047.9|1046.9|1048.2|1047.2|1047.4|1046.8|11
1649433440000|2022-04-08 15:57:20|1048|1047|1048|1047|1048|1047.2|1047.7|1047|2
1649433450000|2022-04-08 15:57:30|1047.9|1047.3|1048|1047.4|1048.6|1047.6|1047.9|1047.1|7
1649433460000|2022-04-08 15:57:40|1047.8|1047.2|1048.2|1047.2|1048.2|1047.4|1047.8|1047.2|6
1649433470000|2022-04-08 15:57:50|1048.4|1047.4|1048.7|1047.7|1048.7|1047.9|1048.4|1047.4|7
1649433480000|2022-04-08 15:58:00|1048.6|1048|1048.9|1047.4|1049|1048|1048.5|1047.4|10
1649433490000|2022-04-08 15:58:10|1048.1|1047.5|1047.8|1046.3|1048.3|1047.5|1047.3|1046.1|16
1649433500000|2022-04-08 15:58:20|1047.7|1046.2|1046.6|1045.1|1047.8|1046.4|1045.8|1044.7|57
1649433510000|2022-04-08 15:58:30|1046.3|1045.3|1046.6|1045.1|1046.6|1045.3|1046.2|1045|1
1649433520000|2022-04-08 15:58:40|1046.3|1045.3|1045.8|1044.3|1046.5|1045.5|1045.7|1044.3|26
1649433530000|2022-04-08 15:58:50|1045.6|1044.6|1045.7|1044.2|1045.8|1044.6|1045.5|1044.2|6
1649433540000|2022-04-08 15:59:00|1045.8|1044.3|1046.2|1044.7|1046.2|1045.1|1045.7|1044.3|12
1649433550000|2022-04-08 15:59:10|1046|1045|1045.9|1044.9|1046.2|1045.6|1045.5|1044.4|8
1649433560000|2022-04-08 15:59:20|1045.7|1045.1|1047.1|1045.6|1047.1|1045.6|1045.7|1045.1|1
1649433570000|2022-04-08 15:59:30|1047.2|1046.2|1048.1|1046.6|1048.8|1047.3|1047.2|1045.8|22
1649433580000|2022-04-08 15:59:40|1048.4|1046.9|1048.1|1046.6|1048.6|1047.1|1048.1|1046.6|5
1649433590000|2022-04-08 15:59:50|1048.2|1046.7|1047.7|1046.7|1048.5|1047|1047.4|1045.9|5
1649433600000|2022-04-08 16:00:00|1048|1047|1044.2|1042.7|1048|1047|1040.7|1039.2|72
1649433610000|2022-04-08 16:00:10|1044.3|1042.8|1043.8|1042.3|1046.1|1044.6|1043.7|1042.2|25
1649433620000|2022-04-08 16:00:20|1044|1042.5|1044.4|1042.9|1045|1043.5|1042.5|1041.5|52
1649433630000|2022-04-08 16:00:30|1044.3|1042.8|1039.8|1038.3|1044.4|1042.9|1037|1036.1|54
1649433640000|2022-04-08 16:00:40|1039.3|1038.7|1038.6|1037.1|1040|1038.8|1038|1036.8|68
1649433650000|2022-04-08 16:00:50|1038.5|1037|1040.2|1038.7|1040.4|1039.3|1037.7|1036.6|35
1649433660000|2022-04-08 16:01:00|1040.3|1038.8|1040|1039|1040.5|1039|1038.2|1036.7|90
1649433670000|2022-04-08 16:01:10|1040.1|1039.1|1039.8|1039.2|1040.6|1039.7|1039.5|1038.6|42
1649433680000|2022-04-08 16:01:20|1040.2|1039.3|1037.9|1036.4|1040.3|1039.5|1037.1|1036.1|36
1649433690000|2022-04-08 16:01:30|1037.6|1036.1|1037.2|1035.7|1038.5|1037|1037.2|1035.7|17
1649433700000|2022-04-08 16:01:40|1037.1|1035.6|1035.2|1034.2|1037.1|1035.7|1034.5|1033.7|18
1649433710000|2022-04-08 16:01:50|1035.1|1034.5|1035.6|1034.6|1035.8|1034.7|1035.1|1033.8|302
1649433720000|2022-04-08 16:02:00|1035.5|1034.9|1038.3|1036.8|1038.6|1037.6|1035.5|1034.9|23
1649433730000|2022-04-08 16:02:10|1038.2|1036.7|1038.6|1037.1|1039.9|1038.4|1038|1036.7|17
1649433740000|2022-04-08 16:02:20|1038.5|1037|1039.4|1037.9|1039.4|1037.9|1037.6|1036.5|13
1649433750000|2022-04-08 16:02:30|1038.7|1038.1|1037.7|1036.2|1040.5|1039|1037.1|1035.6|13
1649433760000|2022-04-08 16:02:40|1037.5|1036.5|1039.6|1038.1|1039.8|1038.4|1037.4|1036.1|46
1649433770000|2022-04-08 16:02:50|1039.8|1038.3|1039.6|1038.1|1040|1039|1039|1037.9|19
1649433780000|2022-04-08 16:03:00|1039.7|1038.2|1041.1|1040.1|1041.1|1040.1|1039|1037.8|30
1649433790000|2022-04-08 16:03:10|1041|1040.4|1041.3|1039.8|1042.5|1041|1040.9|1039.8|22
1649433800000|2022-04-08 16:03:20|1041.5|1040|1043.2|1041.7|1043.2|1041.7|1041.5|1040|29
1649433810000|2022-04-08 16:03:30|1043.3|1041.8|1042.5|1041|1044.1|1042.7|1042.5|1041|16
1649433820000|2022-04-08 16:03:40|1044|1042.5|1045.2|1044.2|1045.2|1044.2|1042.6|1041.6|23
1649433830000|2022-04-08 16:03:50|1045.9|1044.4|1047.8|1046.3|1047.8|1046.5|1045.9|1044.4|33
1649433840000|2022-04-08 16:04:00|1047.9|1046.4|1043.7|1042.7|1048|1047.4|1043.4|1042.7|41
1649433850000|2022-04-08 16:04:10|1044.8|1044.2|1044.6|1043.1|1046.6|1045.1|1044.6|1043.1|17
1649433860000|2022-04-08 16:04:20|1044.5|1043|1044.5|1043|1045.1|1043.6|1044.5|1043|32
1649433870000|2022-04-08 16:04:30|1044.6|1043.1|1044.7|1043.2|1044.9|1043.4|1044.6|1043.1|1
1649433880000|2022-04-08 16:04:40|1044.5|1043.5|1045.7|1044.2|1045.7|1044.5|1044.1|1043.3|18
1649433890000|2022-04-08 16:04:50|1045.6|1044.1|1046.7|1045.7|1047.1|1046.2|1045.2|1044.1|46
1649433900000|2022-04-08 16:05:00|1047|1045.5|1047.7|1046.7|1047.7|1047|1047|1045.5|8
1649433910000|2022-04-08 16:05:10|1047.5|1046.9|1047.7|1046.2|1047.7|1046.9|1047.1|1045.6|15
1649433920000|2022-04-08 16:05:20|1047.1|1046.5|1047.3|1046.7|1047.9|1047.1|1047.1|1046.2|6
1649433930000|2022-04-08 16:05:30|1047.5|1046.5|1049.6|1048.6|1049.7|1049.1|1047.2|1046.5|16
1649433940000|2022-04-08 16:05:40|1049.4|1048.4|1050|1048.5|1050|1048.6|1049.4|1048.1|49
1649433950000|2022-04-08 16:05:50|1049.6|1048.6|1048.8|1047.3|1049.6|1048.6|1048.8|1047.3|3
1649433960000|2022-04-08 16:06:00|1048.7|1047.2|1047|1045.5|1048.7|1047.4|1047|1045.5|9
1649433970000|2022-04-08 16:06:10|1047.2|1045.7|1046.6|1045.6|1047.2|1045.9|1046.5|1045.5|5
1649433980000|2022-04-08 16:06:20|1046.1|1045.1|1046.2|1045.2|1046.2|1045.4|1046|1045.1|5
1649433990000|2022-04-08 16:06:30|1046.1|1045.1|1045.5|1044|1046.2|1045.1|1045.5|1044|22
1649434000000|2022-04-08 16:06:40|1045.2|1044.2|1044.1|1043.1|1045.2|1044.4|1042.5|1041.7|15
1649434010000|2022-04-08 16:06:50|1044.8|1043.3|1045.4|1044.8|1045.7|1044.8|1044.5|1043.3|4
1649434020000|2022-04-08 16:07:00|1045.3|1044.7|1045.4|1044.4|1045.7|1044.9|1044.8|1044.2|4
1649434030000|2022-04-08 16:07:10|1045.2|1044.6|1045|1044.4|1045.3|1044.7|1044.9|1044.3|16
1649434040000|2022-04-08 16:07:20|1045.4|1043.9|1043.7|1042.2|1045.4|1043.9|1043.3|1042.2|11
1649434050000|2022-04-08 16:07:30|1043.6|1042.1|1043.2|1042.2|1044.1|1043|1042.6|1041.8|7
1649434060000|2022-04-08 16:07:40|1043.8|1042.6|1043.5|1042.5|1043.8|1042.6|1043.5|1042.3|4
1649434070000|2022-04-08 16:07:50|1043.8|1042.3|1043.8|1042.3|1043.8|1042.7|1043.2|1042.2|3
1649434080000|2022-04-08 16:08:00|1043.1|1042.5|1042.7|1042.1|1043.8|1042.5|1042.6|1041.8|8
1649434090000|2022-04-08 16:08:10|1042.9|1041.9|1044|1043|1044.7|1043.3|1042.9|1041.9|5
1649434100000|2022-04-08 16:08:20|1044.2|1042.7|1045.7|1044.7|1045.8|1044.7|1044|1042.7|5
1649434110000|2022-04-08 16:08:30|1045.6|1044.6|1045.6|1045|1045.7|1045|1045|1043.9|24
1649434120000|2022-04-08 16:08:40|1045.7|1044.7|1046.9|1045.4|1046.9|1045.4|1045.5|1044.3|5
1649434130000|2022-04-08 16:08:50|1046.1|1045.5|1046.2|1044.7|1046.2|1045.5|1046|1044.6|5
1649434140000|2022-04-08 16:09:00|1046.1|1044.6|1045.1|1044.5|1046.1|1044.8|1045.1|1044.2|3
1649434150000|2022-04-08 16:09:10|1045.2|1044.6|1045.8|1044.8|1045.8|1044.8|1045.2|1044.6|2
1649434160000|2022-04-08 16:09:20|1045.5|1044.9|1046.4|1045.4|1046.6|1045.4|1045.5|1044.7|2
1649434170000|2022-04-08 16:09:30|1046.1|1045.5|1046.4|1045.4|1046.7|1045.8|1046.1|1045.1|7
1649434180000|2022-04-08 16:09:40|1046.2|1044.7|1046|1044.5|1046.2|1044.7|1046|1044.5|2
1649434190000|2022-04-08 16:09:50|1046.2|1044.7|1045.8|1044.8|1046.2|1045|1045.8|1044.7|2
1649434200000|2022-04-08 16:10:00|||||||||3
1649434210000|2022-04-08 16:10:10|1045.7|1045.1|1045.5|1044.5|1045.8|1045.1|1045.4|1044.5|4
1649434220000|2022-04-08 16:10:20|1045.4|1044.4|1045.6|1044.1|1045.6|1044.5|1045|1043.7|7
1649434230000|2022-04-08 16:10:30|1045.4|1044.4|1045.3|1044.3|1045.7|1044.6|1045.3|1044.1|7
1649434240000|2022-04-08 16:10:40|1045.5|1044.5|1046.4|1044.9|1046.4|1044.9|1045.2|1044.2|9
1649434250000|2022-04-08 16:10:50|1046.5|1045|1045.6|1045|1046.5|1045.4|1045.5|1044.9|23
1649434260000|2022-04-08 16:11:00|||||||||4
1649434270000|2022-04-08 16:11:10|1046.7|1045.7|1046.5|1045.5|1046.9|1045.8|1046.4|1045.1|10
1649434280000|2022-04-08 16:11:20|1046|1045|1046.3|1044.8|1046.3|1045.1|1046|1044.7|22
1649434290000|2022-04-08 16:11:30|1046.1|1045.1|1046.1|1045.1|1046.4|1045.1|1046.1|1044.8|1
1649434300000|2022-04-08 16:11:40|1046.3|1044.8|1046|1045|1046.3|1045|1046|1044.8|3
1649434310000|2022-04-08 16:11:50|1045.6|1044.9|1046|1045|1046|1045|1045.4|1044.8|28
1649434320000|2022-04-08 16:12:00|1045.9|1044.9|1045.9|1044.9|1045.9|1045|1045.6|1044.9|3
1649434330000|2022-04-08 16:12:10|1045.6|1045|1045.6|1045|1045.8|1045|1045.4|1044.4|8
1649434340000|2022-04-08 16:12:20|1045.5|1044.5|1045.4|1044.8|1045.8|1044.9|1045.3|1043.8|15
1649434350000|2022-04-08 16:12:30|1045.5|1044.5|1045.1|1044.1|1045.6|1045|1045.1|1044.1|21
1649434360000|2022-04-08 16:12:40|1044.9|1044.3|1044.5|1043.9|1045.5|1044.4|1044.5|1043.9|7
1649434370000|2022-04-08 16:12:50|1044.6|1044|1043.8|1043.2|1044.6|1044|1043.8|1043.2|23
1649434380000|2022-04-08 16:13:00|1043.9|1042.9|1043.5|1042.5|1043.9|1042.9|1043.2|1042.2|6
1649434390000|2022-04-08 16:13:10|1043.4|1042.4|1042|1041|1043.5|1042.5|1041.9|1040.9|23
1649434400000|2022-04-08 16:13:20|1042.2|1041.2|1042.5|1041.5|1042.7|1041.5|1042.2|1041.2|6
1649434410000|2022-04-08 16:13:30|1042.7|1041.2|1042.3|1041.3|1042.7|1041.6|1042.2|1041.1|27
1649434420000|2022-04-08 16:13:40|1042|1041.4|1042.8|1041.8|1043|1042|1041.7|1041|6
1649434430000|2022-04-08 16:13:50|1042.7|1041.7|1042.5|1041.5|1042.7|1041.9|1042.3|1041.3|6
1649434440000|2022-04-08 16:14:00|1042.7|1041.2|1042.5|1041.5|1042.8|1041.5|1042.5|1041.2|0
1649434450000|2022-04-08 16:14:10|1043|1042|1043.5|1042.9|1043.6|1043|1043|1042|7
1649434460000|2022-04-08 16:14:20|1043.7|1042.7|1043.6|1042.6|1043.7|1042.8|1043.2|1042.5|2
1649434470000|2022-04-08 16:14:30|1043.4|1042.8|1043|1042|1043.6|1042.8|1043|1041.7|3
1649434480000|2022-04-08 16:14:40|1042.9|1042.3|1043|1042|1043|1042.3|1042.9|1042|1
1649434490000|2022-04-08 16:14:50|1042.7|1042.1|1043.5|1042.9|1044.1|1043.1|1042.7|1042|31
1649434500000|2022-04-08 16:15:00|1043.4|1042.8|1043.3|1042.7|1043.6|1042.9|1043.3|1042.6|5
1649434510000|2022-04-08 16:15:10|1043.5|1042.5|1043.8|1042.8|1043.8|1043.1|1043.5|1042.5|3
1649434520000|2022-04-08 16:15:20|1043.6|1043|1044|1043|1044.4|1043.6|1043.6|1042.7|2
1649434530000|2022-04-08 16:15:30|1043.9|1042.9|1043.6|1043|1043.9|1043|1043.6|1042.6|1
1649434540000|2022-04-08 16:15:40|1043.5|1042.9|1043.5|1042|1043.5|1042.9|1042.8|1042|7
1649434550000|2022-04-08 16:15:50|1043.1|1042.1|1043.2|1042.2|1043.2|1042.3|1042.8|1041.8|7
1649434560000|2022-04-08 16:16:00|1043|1042.4|1042.8|1042.2|1043|1042.4|1042.8|1042.2|6
1649434570000|2022-04-08 16:16:10|1043|1042|1042.9|1041.9|1043|1042.2|1042.8|1041.9|48
1649434580000|2022-04-08 16:16:20|1043.6|1042.6|1043.7|1042.7|1043.8|1043|1043.6|1042.6|1
1649434590000|2022-04-08 16:16:30|||||||||2
1649434600000|2022-04-08 16:16:40|1043.6|1042.6|1043.7|1042.7|1043.7|1042.7|1043.6|1042.6|1
1649434610000|2022-04-08 16:16:50|1043.6|1043|1044.5|1043.9|1044.5|1043.9|1043.6|1043|5
1649434620000|2022-04-08 16:17:00|1044.8|1043.8|1045.2|1043.7|1045.6|1044.8|1044.8|1043.7|17
1649434630000|2022-04-08 16:17:10|1045.3|1043.8|1044|1043|1045.3|1044|1044|1043|8
1649434640000|2022-04-08 16:17:20|1043.8|1043.2|1044.5|1043.5|1044.8|1043.5|1043.8|1043.2|3
1649434650000|2022-04-08 16:17:30|1044.8|1043.3|1044.8|1043.3|1044.8|1043.6|1044.5|1043.3|0
1649434660000|2022-04-08 16:17:40|1044.4|1043.4|1044.5|1043.5|1044.5|1043.7|1044.2|1043.4|6
1649434670000|2022-04-08 16:17:50|1044.6|1043.6|1044.7|1043.7|1045.3|1044|1044.5|1043.6|3
1649434680000|2022-04-08 16:18:00|1045|1043.5|1044.6|1044|1045|1044|1044.6|1043.5|1
1649434690000|2022-04-08 16:18:10|1044.8|1043.8|1044.8|1043.8|1044.8|1044|1044.6|1043.8|2
1649434700000|2022-04-08 16:18:20|1044.6|1044|1044.5|1043.9|1044.6|1044|1044.5|1043.9|1
1649434710000|2022-04-08 16:18:30|1044.6|1044|1044.7|1044.1|1045|1044.2|1044.6|1043.8|2
1649434720000|2022-04-08 16:18:40|1044.8|1044.2|1044.9|1043.9|1044.9|1044.2|1044.8|1043.9|4
1649434730000|2022-04-08 16:18:50|1044.6|1044|1044.2|1043.2|1044.8|1044|1044.2|1043.2|7
1649434740000|2022-04-08 16:19:00|1044.4|1043.4|1044.7|1043.7|1045|1044.2|1044.2|1043.3|2
1649434750000|2022-04-08 16:19:10|1044.3|1043.8|1044.6|1043.6|1044.8|1043.8|1044.3|1043.6|3
1649434760000|2022-04-08 16:19:20|1044.8|1043.8|1044.9|1043.9|1045.4|1044.4|1044.8|1043.6|3
1649434770000|2022-04-08 16:19:30|1045.1|1044.3|1045.6|1044.6|1045.6|1044.9|1045.1|1044|2
1649434780000|2022-04-08 16:19:40|1045.5|1044.9|1047|1046.4|1047|1046.4|1045.5|1044.9|11
1649434790000|2022-04-08 16:19:50|1046.9|1046.3|1047.7|1046.7|1047.7|1047|1046.7|1046.1|4
1649434800000|2022-04-08 16:20:00|1047.6|1046.6|1047.3|1046.7|1047.8|1046.9|1047.2|1046.5|9
1649434810000|2022-04-08 16:20:10|1047.2|1046.6|1046.9|1045.9|1047.6|1046.9|1046.9|1045.9|3
1649434820000|2022-04-08 16:20:20|1047|1045.5|1047.3|1045.8|1047.4|1046.5|1046.6|1045.3|4
1649434830000|2022-04-08 16:20:30|1047.2|1045.7|1047|1046|1047.2|1046.2|1046.8|1045.7|1
1649434840000|2022-04-08 16:20:40|1046.6|1046.1|1047.9|1046.9|1048.1|1047.3|1046.6|1046.1|7
1649434850000|2022-04-08 16:20:50|1047.6|1047|1047.3|1046.7|1047.6|1047|1047.3|1046.5|1
1649434860000|2022-04-08 16:21:00|1047.5|1046.9|1047.5|1046.9|1047.6|1047|1047.4|1046.8|8
1649434870000|2022-04-08 16:21:10|1047.8|1047.2|1047.4|1046.4|1047.8|1047.2|1047.1|1046.4|8
1649434880000|2022-04-08 16:21:20|1047.1|1046.5|1047.6|1047|1047.6|1047|1047.1|1046.5|4
1649434890000|2022-04-08 16:21:30|1047.7|1046.7|1047.5|1046.5|1047.7|1046.7|1047.5|1046.5|3
1649434900000|2022-04-08 16:21:40|1047.8|1046.3|1047.7|1046.7|1047.8|1046.7|1047.5|1046.3|1
1649434910000|2022-04-08 16:21:50|1047.4|1046.8|1047.5|1046.5|1047.8|1046.8|1047|1046.3|8
1649434920000|2022-04-08 16:22:00|1047.1|1046.4|1047.3|1046.3|1047.3|1046.4|1047|1046.3|2
1649434930000|2022-04-08 16:22:10|1047.1|1046.5|1047.1|1046.5|1047.4|1046.5|1047.1|1046.3|1
1649434940000|2022-04-08 16:22:20|1046.9|1046.1|1047.1|1046.5|1047.3|1046.5|1046.9|1045.8|5
1649434950000|2022-04-08 16:22:30|1047.2|1046.2|1047.1|1046.5|1047.5|1046.5|1047|1045.8|2
1649434960000|2022-04-08 16:22:40|1047.5|1046.6|1047.6|1047|1047.8|1047.2|1047.5|1046.6|13
1649434970000|2022-04-08 16:22:50|||||||||3
1649434980000|2022-04-08 16:23:00|1047.7|1047.1|1047.6|1047|1047.7|1047.1|1047.6|1047|2
1649434990000|2022-04-08 16:23:10|1048.6|1047.6|1048.6|1047.6|1048.6|1047.8|1048.4|1047.5|15
1649435000000|2022-04-08 16:23:20|1048.3|1047.7|1048.7|1047.7|1048.7|1047.7|1048.3|1047.5|2
1649435010000|2022-04-08 16:23:30|1048.6|1048|1048.6|1048|1048.7|1048|1048.6|1047.7|39
1649435020000|2022-04-08 16:23:40|1048.5|1047.9|1048.3|1046.8|1048.7|1047.9|1048.3|1046.8|4
1649435030000|2022-04-08 16:23:50|1048.1|1047.1|1048.1|1047.5|1048.2|1047.5|1048.1|1047.1|8
1649435040000|2022-04-08 16:24:00|1048.3|1047.3|1048.3|1047.3|1048.3|1047.3|1048.3|1047.3|2
1649435050000|2022-04-08 16:24:10|1048|1047.4|1047.5|1046.5|1048|1047.4|1047.4|1046.4|4
1649435060000|2022-04-08 16:24:20|1047.4|1046.8|1048.4|1047.8|1048.4|1047.8|1047.4|1046.8|6
1649435070000|2022-04-08 16:24:30|1048.5|1047.9|1050|1049|1050.2|1049.5|1048.5|1047.9|10
1649435080000|2022-04-08 16:24:40|1049.8|1049.2|1049.8|1048.3|1050.2|1049.2|1049.6|1048.3|3
1649435090000|2022-04-08 16:24:50|1049.4|1048.8|1048.3|1047.7|1049.4|1048.8|1048.3|1047.5|3
1649435100000|2022-04-08 16:25:00|1048.5|1047.5|1048.6|1048|1048.7|1048|1047.5|1046.9|14
1649435110000|2022-04-08 16:25:10|1048.8|1047.8|1049.4|1048.4|1049.4|1048.5|1048.7|1047.6|5
1649435120000|2022-04-08 16:25:20|1049.3|1048.3|1049.4|1048.4|1049.4|1048.6|1049.2|1048.3|1
1649435130000|2022-04-08 16:25:30|1049.1|1048.5|1047.9|1047.3|1049.1|1048.5|1047.8|1047.2|20
1649435140000|2022-04-08 16:25:40|1048.3|1047.7|1047.8|1047.2|1048.6|1047.9|1047.8|1047|3
1649435150000|2022-04-08 16:25:50|1047.7|1047.1|1048.8|1047.3|1048.8|1048|1047.7|1047.1|3
1649435160000|2022-04-08 16:26:00|1048.5|1047.5|1048.9|1047.9|1048.9|1048|1048.5|1047.3|7
1649435170000|2022-04-08 16:26:10|1048.8|1048.2|1049|1048.4|1049.5|1048.7|1048.8|1048.2|7
1649435180000|2022-04-08 16:26:20|1049.1|1048.5|1050|1048.5|1050.4|1049.4|1049.1|1048.5|4
1649435190000|2022-04-08 16:26:30|1049.8|1048.8|1050.2|1049.2|1050.2|1049.5|1049.8|1048.8|1
1649435200000|2022-04-08 16:26:40|1050|1049|1049.7|1049.1|1050.1|1049.1|1049.7|1049|10
1649435210000|2022-04-08 16:26:50|1049.5|1048.9|1049.8|1048.8|1049.8|1049|1049.5|1048.8|3
1649435220000|2022-04-08 16:27:00|1049.6|1049|1049.8|1049.2|1049.8|1049.2|1049.6|1049|6
1649435230000|2022-04-08 16:27:10|1049.7|1049.1|1049.8|1049.2|1049.8|1049.2|1049.7|1049.1|1
1649435240000|2022-04-08 16:27:20|1050|1049.4|1050.3|1049.7|1050.3|1049.7|1050|1049.4|3
1649435250000|2022-04-08 16:27:30|1049.9|1049.3|1050|1049.4|1050|1049.4|1049.2|1048.5|11
1649435260000|2022-04-08 16:27:40|1050.3|1049.3|1050|1049.4|1050.4|1049.5|1050|1049.3|0
1649435270000|2022-04-08 16:27:50|1049.8|1049|1049.6|1049|1049.8|1049.2|1049.6|1049|5
1649435280000|2022-04-08 16:28:00|1049.7|1049.1|1050|1049.4|1050.7|1049.7|1049.7|1049|71
1649435290000|2022-04-08 16:28:10|1050.3|1049.3|1050.8|1050.2|1050.8|1050.2|1050.3|1049.3|4
1649435300000|2022-04-08 16:28:20|1050.5|1049.5|1050.6|1050|1050.9|1050.1|1050.5|1049.5|8
1649435310000|2022-04-08 16:28:30|1051.1|1050.1|1051|1050.4|1051.1|1050.4|1051|1050.1|3
1649435320000|2022-04-08 16:28:40|1051.3|1050.7|1050.8|1050.2|1051.7|1050.7|1050.8|1050|7
1649435330000|2022-04-08 16:28:50|1050.9|1049.9|1050.7|1050.1|1051.3|1050.6|1050.7|1049.7|7
1649435340000|2022-04-08 16:29:00|1050.8|1050.2|1051.3|1050.3|1051.6|1051|1050.8|1050.2|8
1649435350000|2022-04-08 16:29:10|1051.1|1050.5|1051.6|1051|1052|1051.4|1051.1|1050.3|7
1649435360000|2022-04-08 16:29:20|1051.3|1050.3|1051.3|1050.3|1051.3|1050.3|1051.2|1050.2|3
1649435370000|2022-04-08 16:29:30|1051.4|1050.8|1050.8|1049.8|1051.5|1050.9|1050.8|1049.8|18
1649435380000|2022-04-08 16:29:40|1050.6|1050|1051.6|1050.6|1051.6|1050.9|1050.5|1049.9|8
1649435390000|2022-04-08 16:29:50|1051.5|1050.9|1052.1|1051.1|1052.1|1051.5|1051.5|1050.9|8
1649435400000|2022-04-08 16:30:00|1052.2|1051.2|1053.4|1052.4|1053.4|1052.5|1052.1|1051.2|21
1649435410000|2022-04-08 16:30:10|1053.9|1052.9|1054|1053|1054.7|1053.9|1053.6|1052.8|29
1649435420000|2022-04-08 16:30:20|1053.6|1053.4|1054.6|1054|1054.8|1054|1053.6|1053.3|7
1649435430000|2022-04-08 16:30:30|1054.5|1053.6|1054.1|1053.5|1054.5|1053.8|1054.1|1053.5|14
1649435440000|2022-04-08 16:30:40|1054.3|1053.7|1054.2|1053.2|1054.4|1053.8|1053.5|1052.5|32
1649435450000|2022-04-08 16:30:50|1054.1|1053.5|1054.1|1053.5|1054.5|1053.7|1054.1|1053.5|1
1649435460000|2022-04-08 16:31:00|1054.5|1054|1055.9|1055.3|1056.1|1055.3|1054.5|1054|10
1649435470000|2022-04-08 16:31:10|1055.5|1054.5|1055.6|1055|1055.9|1055|1055.4|1054.4|5
1649435480000|2022-04-08 16:31:20|1055.8|1054.8|1055.6|1054.6|1056.1|1055.5|1055.6|1054.6|9
1649435490000|2022-04-08 16:31:30|1055.7|1054.7|1055.6|1054.6|1055.7|1054.7|1054.3|1053.7|11
1649435500000|2022-04-08 16:31:40|1055.5|1054.9|1056.2|1055.6|1056.2|1055.6|1055.1|1054.3|22
1649435510000|2022-04-08 16:31:50|1056.3|1055.7|1057.4|1056.8|1057.5|1056.8|1056.3|1055.6|12
1649435520000|2022-04-08 16:32:00|1057.3|1056.3|1058.3|1056.8|1058.3|1057.3|1057.3|1056.3|38
1649435530000|2022-04-08 16:32:10|1057.9|1057.3|1057.5|1056.5|1058|1057.4|1057.1|1056.3|22
1649435540000|2022-04-08 16:32:20|1057.8|1056.8|1056.9|1055.9|1058|1056.8|1056.9|1055.9|9
1649435550000|2022-04-08 16:32:30|1056.5|1055.5|1056.8|1055.3|1057|1056|1056.5|1055.3|1
1649435560000|2022-04-08 16:32:40|1056.4|1055.8|1056|1055|1056.9|1056|1055.9|1055|14
1649435570000|2022-04-08 16:32:50|1056.1|1055.5|1056.6|1055.6|1056.6|1055.6|1056.1|1055.1|4
1649435580000|2022-04-08 16:33:00|1056.8|1055.8|1057.1|1056.5|1057.4|1056.5|1056.8|1055.8|13
1649435590000|2022-04-08 16:33:10|1057.4|1056.4|1057|1056.4|1057.6|1056.9|1057|1056.3|8
1649435600000|2022-04-08 16:33:20|1057.3|1056.3|1057.5|1056.5|1058|1057.1|1057.2|1056.3|16
1649435610000|2022-04-08 16:33:30|1057.7|1056.7|1057.1|1056.5|1057.7|1056.7|1056.9|1055.9|14
1649435620000|2022-04-08 16:33:40|1057.5|1056.9|1056.9|1055.9|1057.8|1057|1056.9|1055.9|3
1649435630000|2022-04-08 16:33:50|1057.3|1056.3|1057.3|1056.7|1057.3|1056.7|1057.1|1056.3|4
1649435640000|2022-04-08 16:34:00|1057.2|1056.6|1056.2|1055.6|1057.2|1056.6|1056.1|1055.5|10
1649435650000|2022-04-08 16:34:10|1056.5|1055.5|1056.3|1055.7|1056.5|1055.9|1055.9|1055.3|9
1649435660000|2022-04-08 16:34:20|1056.5|1055.5|1056.5|1055|1056.6|1055.5|1056.3|1055|1
1649435670000|2022-04-08 16:34:30|1056.3|1055.3|1056.8|1055.8|1057.1|1056.5|1056.3|1055.3|6
1649435680000|2022-04-08 16:34:40|1056.6|1056|1056.6|1056|1057.3|1056.2|1056.6|1055.8|2
1649435690000|2022-04-08 16:34:50|1056.9|1055.9|1057.1|1056.1|1057.1|1056.1|1056.6|1055.9|1
1649435700000|2022-04-08 16:35:00|1057.2|1056.2|1056.6|1056|1057.5|1056.5|1056.6|1055.9|2
1649435710000|2022-04-08 16:35:10|1056.7|1056.1|1057.1|1056.1|1057.1|1056.1|1056.7|1056.1|5
1649435720000|2022-04-08 16:35:20|1057.3|1056.3|1057|1055.5|1057.3|1056.3|1056.4|1055.2|8
1649435730000|2022-04-08 16:35:30|1056.7|1055.7|1056.5|1055.5|1057|1056.2|1056.5|1055.5|3
1649435740000|2022-04-08 16:35:40|1056.2|1055.2|1056.4|1055.8|1056.4|1055.8|1056.2|1055.2|4
1649435750000|2022-04-08 16:35:50|1056.9|1055.9|1057|1055.5|1057|1055.9|1056.7|1055.5|5
1649435760000|2022-04-08 16:36:00|1056.7|1055.7|1056.6|1056|1057.1|1056|1056.6|1055.5|11
1649435770000|2022-04-08 16:36:10|||||||||13
1649435780000|2022-04-08 16:36:20|1056.8|1056.2|1057|1056|1057.1|1056.2|1056.8|1056|2
1649435790000|2022-04-08 16:36:30|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|4
1649435800000|2022-04-08 16:36:40|1057|1056|1056.9|1055.9|1057.3|1056.3|1056.9|1055.9|9
1649435810000|2022-04-08 16:36:50|1056.8|1056.2|1056.9|1055.9|1057.2|1056.5|1056.6|1055.9|1
1649435820000|2022-04-08 16:37:00|1057|1056|1057|1056|1057.3|1056.4|1056.9|1055.8|5
1649435830000|2022-04-08 16:37:10|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|1056.9|1055.9|3
1649435840000|2022-04-08 16:37:20|1057|1056|1057.1|1056.1|1057.3|1056.3|1056.9|1055.8|4
1649435850000|2022-04-08 16:37:30|1056.9|1056.3|1057.2|1056.2|1057.2|1056.3|1056.9|1056.1|3
1649435860000|2022-04-08 16:37:40|1057.5|1056|1057.5|1056.5|1057.5|1056.5|1057.3|1056|3
1649435870000|2022-04-08 16:37:50|1057.1|1056.1|1057.1|1056.1|1057.1|1056.1|1057.1|1056.1|1
1649435880000|2022-04-08 16:38:00|1057.2|1056.2|1057.2|1056.6|1057.2|1056.6|1057.1|1056.2|4
1649435890000|2022-04-08 16:38:10|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|4
1649435900000|2022-04-08 16:38:20|1057.2|1056.1|1057.1|1056.1|1057.2|1056.2|1057.1|1056.1|3
1649435910000|2022-04-08 16:38:30|1056.9|1056.3|1057.9|1056.9|1058|1057|1056.9|1056.3|13
1649435920000|2022-04-08 16:38:40|1057.6|1057|1057.6|1057|1057.7|1057|1057.6|1056.7|6
1649435930000|2022-04-08 16:38:50|1057.7|1057.1|1056.9|1056.3|1057.7|1057.1|1056.9|1056.2|8
1649435940000|2022-04-08 16:39:00|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|1057.1|1056.5|3
1649435950000|2022-04-08 16:39:10|1057.3|1056.7|1057.1|1056.5|1057.3|1056.7|1057.1|1056.5|1
1649435960000|2022-04-08 16:39:20|||||||||2
1649435970000|2022-04-08 16:39:30|1056.9|1056.3|1053.5|1052.9|1056.9|1056.3|1053.5|1052.9|22
1649435980000|2022-04-08 16:39:40|1053.9|1053.1|1054.1|1053.5|1054.6|1053.5|1053.6|1052.9|20
1649435990000|2022-04-08 16:39:50|1054|1053.4|1054.1|1053.5|1054.4|1053.5|1054|1053.4|5
1649436000000|2022-04-08 16:40:00|1054|1053.1|1054|1053.4|1054.6|1053.6|1053.8|1052.7|37
1649436010000|2022-04-08 16:40:10|1054.4|1053.5|1053.9|1053.3|1054.4|1053.5|1053.9|1053.1|2
1649436020000|2022-04-08 16:40:20|1054.1|1053.1|1054.6|1054|1054.6|1054|1053.9|1053.1|9
1649436030000|2022-04-08 16:40:30|1054.9|1053.9|1054.9|1054.3|1055.1|1054.5|1054.6|1053.8|9
1649436040000|2022-04-08 16:40:40|1055|1054.4|1055.1|1054.5|1055.4|1054.5|1055|1054.4|1
1649436050000|2022-04-08 16:40:50|1055.4|1054.4|1055.1|1054.5|1055.4|1054.5|1055.1|1054.4|6
1649436060000|2022-04-08 16:41:00|1055|1054.4|1054.4|1053.4|1055|1054.4|1054.1|1053.4|5
1649436070000|2022-04-08 16:41:10|1054.1|1053.5|1055|1054|1055|1054|1054.1|1053.3|0
1649436080000|2022-04-08 16:41:20|1054.7|1054.1|1054.6|1053.6|1054.7|1054.1|1054.4|1053.6|2
1649436090000|2022-04-08 16:41:30|1054.4|1053.8|1054.1|1053.5|1054.5|1053.8|1054.1|1053.2|2
1649436100000|2022-04-08 16:41:40|1054.5|1053.3|1054.4|1053.4|1054.8|1054|1054.4|1053.3|5
1649436110000|2022-04-08 16:41:50|||||||||4
1649436120000|2022-04-08 16:42:00|1054.2|1053.6|1054.1|1053.5|1054.6|1054|1054.1|1053.4|2
1649436130000|2022-04-08 16:42:10|1054.2|1053.6|1054.1|1053.5|1054.2|1053.6|1054.1|1053.5|2
1649436140000|2022-04-08 16:42:20|1054.3|1053.3|1054.1|1053.5|1054.3|1053.5|1054|1053|0
1649436150000|2022-04-08 16:42:30|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|1054.4|1053.4|3
1649436160000|2022-04-08 16:42:40|1054|1053|1053.9|1052.9|1054|1053|1053.9|1052.9|2
1649436170000|2022-04-08 16:42:50|1054.1|1053.1|1053.8|1053.2|1054.1|1053.3|1053.8|1053.1|2
1649436180000|2022-04-08 16:43:00|1053.7|1053.1|1053.7|1052.7|1054.1|1053.5|1053.6|1052.7|10
1649436190000|2022-04-08 16:43:10|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1053.9|1052.9|1
1649436200000|2022-04-08 16:43:20|1053.6|1053|1052.1|1051.1|1054.1|1053.1|1052|1051.1|9
1649436210000|2022-04-08 16:43:30|||||||||3
1649436220000|2022-04-08 16:43:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1050.6|3
1649436230000|2022-04-08 16:43:50|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|1051.9|1051.3|4
1649436240000|2022-04-08 16:44:00|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|2
1649436250000|2022-04-08 16:44:10|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|9
1649436260000|2022-04-08 16:44:20|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|2
1649436270000|2022-04-08 16:44:30|1051.9|1051.3|1052.2|1051.6|1052.4|1051.6|1051.9|1051.1|3
1649436280000|2022-04-08 16:44:40|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|1052.1|1051.1|10
1649436290000|2022-04-08 16:44:50|1052.2|1051.2|1052.3|1051.7|1052.4|1051.7|1052.1|1051.1|2
1649436300000|2022-04-08 16:45:00|1052.6|1052|1052.6|1052|1052.9|1052|1052.5|1051.8|38
1649436310000|2022-04-08 16:45:10|1052.5|1051.9|1052.4|1051.8|1052.6|1052|1052.4|1051.8|2
1649436320000|2022-04-08 16:45:20|1052.7|1052.1|1052.7|1051.7|1052.7|1052.1|1052.6|1051.7|13
1649436330000|2022-04-08 16:45:30|1052.4|1051.8|1052.6|1051.6|1052.6|1051.8|1052.4|1051.6|1
1649436340000|2022-04-08 16:45:40|1053|1052.4|1053.1|1052.5|1053.1|1052.5|1053|1052.4|8
1649436350000|2022-04-08 16:45:50|1054|1053.4|1052.6|1052|1054.2|1053.5|1052.6|1052|17
1649436360000|2022-04-08 16:46:00|1052.5|1051.9|1053.4|1052.8|1054|1052.8|1052.5|1051.9|4
1649436370000|2022-04-08 16:46:10|1053.5|1052.9|1054.3|1053.7|1054.4|1053.7|1053.5|1052.9|18
1649436380000|2022-04-08 16:46:20|1054.2|1053.6|1054.6|1054|1054.6|1054|1054.1|1053.5|8
1649436390000|2022-04-08 16:46:30|1054.4|1053.6|1054.6|1053.6|1054.6|1053.8|1054.4|1053.6|3
1649436400000|2022-04-08 16:46:40|1054.4|1053.8|1054.3|1053.7|1055|1053.8|1054.1|1053.5|11
1649436410000|2022-04-08 16:46:50|1054.2|1053.2|1055.1|1054.1|1055.1|1054.1|1054.1|1053.2|3
1649436420000|2022-04-08 16:47:00|1055.2|1054.2|1054.6|1053.6|1055.2|1054.4|1054.5|1053.5|4
1649436430000|2022-04-08 16:47:10|1054.5|1053.9|1054.9|1053.9|1055.5|1054.5|1054.5|1053.7|3
1649436440000|2022-04-08 16:47:20|1054.8|1053.8|1054.1|1053.5|1054.8|1054|1054.1|1053.3|2
1649436450000|2022-04-08 16:47:30|1053.5|1052.5|1053.5|1052.9|1053.5|1052.9|1053.1|1052.3|9
1649436460000|2022-04-08 16:47:40|1053.8|1052.8|1053.8|1053.2|1054.4|1053.6|1053.4|1052.3|4
1649436470000|2022-04-08 16:47:50|1053.7|1052.7|1053.7|1052.7|1053.7|1053|1053.6|1052.7|0
1649436480000|2022-04-08 16:48:00|1053.5|1052.9|1053.3|1052.7|1053.5|1052.9|1053.1|1052.5|3
1649436490000|2022-04-08 16:48:10|1053.2|1052.2|1052.9|1052.3|1053.3|1052.7|1052.9|1052.1|3
1649436500000|2022-04-08 16:48:20|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|2
1649436510000|2022-04-08 16:48:30|||||||||2
1649436520000|2022-04-08 16:48:40|1052.9|1052.3|1052.6|1052|1053.5|1052.6|1052.6|1052|8
1649436530000|2022-04-08 16:48:50|1052.9|1051.9|1052.9|1051.9|1052.9|1052|1052.6|1051.8|3
1649436540000|2022-04-08 16:49:00|1052.8|1052.2|1052.8|1052.2|1052.9|1052.3|1052.8|1052.2|4
1649436550000|2022-04-08 16:49:10|||||||||1
1649436560000|2022-04-08 16:49:20|1053|1052|1052.8|1052.2|1053|1052.2|1052.7|1051.9|3
1649436580000|2022-04-08 16:49:40|1053|1052.4|1052.7|1052.1|1053.3|1052.6|1052.7|1052|4
1649436590000|2022-04-08 16:49:50|1052.8|1052.2|1053.1|1052.5|1053.5|1052.6|1052.8|1052.2|4
1649436600000|2022-04-08 16:50:00|1053.2|1052.2|1053.1|1052.5|1053.2|1052.5|1053|1052.2|2
1649436610000|2022-04-08 16:50:10||1052.1||1052.1||1052.1||1052.1|1
1649436620000|2022-04-08 16:50:20|1053|1052|1052.9|1051.9|1053|1052.2|1052.7|1051.9|51
1649436630000|2022-04-08 16:50:30|1053.1|1052.5|1053.7|1053.1|1053.7|1053.1|1052.8|1052|4
1649436640000|2022-04-08 16:50:40|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1649436650000|2022-04-08 16:50:50|1053.7|1053.1|1053.2|1052.2|1053.7|1053.1|1053|1052|27
1649436660000|2022-04-08 16:51:00|1053.1|1052.5|1052.9|1052.3|1053.3|1052.7|1052.9|1052.1|0
1649436670000|2022-04-08 16:51:10|1053|1052|1052.8|1052.2|1053.1|1052.3|1052.4|1051.8|35
1649436680000|2022-04-08 16:51:20|1053|1052|1053.6|1053|1053.8|1053.1|1052.8|1052|29
1649436690000|2022-04-08 16:51:30|1053.3|1052.7|1053|1052|1053.3|1052.7|1052.8|1052|2
1649436700000|2022-04-08 16:51:40|1053.3|1051.8|1053.1|1052.5|1053.3|1052.5|1053|1051.8|64
1649436710000|2022-04-08 16:51:50|1052.9|1052.3|1053|1052|1053.1|1052.3|1052.9|1052|66
1649436720000|2022-04-08 16:52:00|1052.7|1052.1|1052.6|1051.6|1052.9|1052.1|1052.4|1051.6|20
1649436730000|2022-04-08 16:52:10|1052.4|1051.8|1051.7|1051.1|1052.4|1051.8|1051.7|1051.1|2
1649436740000|2022-04-08 16:52:20|||||||||1
1649436750000|2022-04-08 16:52:30|1051.8|1051.2|1052.4|1051.4|1052.6|1051.7|1051.8|1051.1|2
1649436760000|2022-04-08 16:52:40|1052.3|1051.7|1052.6|1051.6|1052.9|1052.3|1052.3|1051.6|2
1649436770000|2022-04-08 16:52:50|1052.7|1052|1053.1|1052.5|1053.1|1052.5|1052.7|1052|2
1649436780000|2022-04-08 16:53:00|1053.3|1052.7|1053.6|1052.6|1053.7|1053.1|1053.3|1052.4|0
1649436790000|2022-04-08 16:53:10|||||||||29
1649436800000|2022-04-08 16:53:20|1053.7|1052.7|1053.6|1052.6|1053.8|1053.1|1053.6|1052.6|2
1649436810000|2022-04-08 16:53:30|1053.5|1052.9|1053.2|1052.6|1053.6|1053|1053.2|1052.6|5
1649436820000|2022-04-08 16:53:40|1053.4|1052.4|1053.3|1052.3|1053.5|1052.5|1052.9|1051.9|11
1649436830000|2022-04-08 16:53:50|1053.2|1052.2|1053.2|1052.6|1053.5|1052.7|1053|1052.1|3
1649436840000|2022-04-08 16:54:00|1054.1|1053.1|1053.2|1052.6|1054.1|1053.1|1053.2|1052.5|10
1649436850000|2022-04-08 16:54:10|1053.1|1052.1|1052.9|1051.9|1053.1|1052.4|1052.9|1051.9|1
1649436860000|2022-04-08 16:54:20|1052.7|1052.1|1052.2|1051.6|1052.7|1052.1|1052.2|1051.2|6
1649436870000|2022-04-08 16:54:30|1052.7|1052.1|1053.1|1052.1|1053.1|1052.3|1052.7|1052.1|5
1649436880000|2022-04-08 16:54:40|1053.2|1052.2|1051.9|1051.3|1053.5|1052.7|1051.8|1051.2|9
1649436890000|2022-04-08 16:54:50|1051.6|1050.6|1051.6|1050.6|1052|1051|1051.5|1050.5|5
1649436900000|2022-04-08 16:55:00|1051.7|1050.7|1052.4|1051.4|1052.4|1051.4|1051.7|1050.7|1
1649436910000|2022-04-08 16:55:10|1052.5|1051.5|1052.1|1051.5|1052.7|1051.5|1052.1|1051.2|6
1649436920000|2022-04-08 16:55:20|1052|1051|1051.7|1051.1|1052.1|1051.1|1051.7|1051|3
1649436930000|2022-04-08 16:55:30|1051.8|1050.8|1052.3|1051.3|1052.3|1051.3|1051.7|1050.8|5
1649436940000|2022-04-08 16:55:40|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|2
1649436950000|2022-04-08 16:55:50|1052.3|1051.3|1052|1051|1052.4|1051.4|1051.7|1050.8|2
1649436960000|2022-04-08 16:56:00|1052.3|1050.8|1051.8|1051.2|1052.3|1051.4|1051.8|1050.8|1
1649436980000|2022-04-08 16:56:20|1052|1051|1051.9|1050.9|1052|1051|1051.9|1050.9|2
1649436990000|2022-04-08 16:56:30|1051.7|1051.1|1052.3|1051.3|1052.3|1051.3|1051.7|1051.1|4
1649437000000|2022-04-08 16:56:40|1052.1|1051.5|1052.4|1051.4|1052.4|1051.5|1052.1|1051.4|7
1649437010000|2022-04-08 16:56:50|1052.1|1051.5|1052.1|1051.1|1052.1|1051.5|1052.1|1051.1|0
1649437020000|2022-04-08 16:57:00|1051.9|1050.9|1051.6|1051|1051.9|1051|1051.5|1050.9|11
1649437030000|2022-04-08 16:57:10|1051.7|1050.7|1051.4|1050.8|1051.7|1051|1051.4|1050.7|7
1649437050000|2022-04-08 16:57:30|1051.6|1051|1051.6|1051|1051.7|1051.1|1051.6|1051|8
1649437060000|2022-04-08 16:57:40|1051.5|1050.9|1051.2|1050.6|1051.5|1050.9|1051.2|1050.6|1
1649437070000|2022-04-08 16:57:50|1051.5|1050.5|1051.5|1050.5|1051.6|1050.6|1051.5|1050.5|1
1649437080000|2022-04-08 16:58:00|1051.4|1050.4|1051.1|1050.1|1051.4|1050.4|1051.1|1050.1|18
1649437090000|2022-04-08 16:58:10|1050.9|1050.3|1050.9|1050.3|1051|1050.4|1050.7|1050.1|33
1649437100000|2022-04-08 16:58:20|1050.7|1049.7|1050.1|1049.1|1050.7|1049.9|1050.1|1049.1|65
1649437110000|2022-04-08 16:58:30|1049.9|1049.3|1050|1049.4|1050.8|1050.2|1049.8|1049.2|11
1649437120000|2022-04-08 16:58:40|1050.2|1049.2|1050.2|1049.6|1050.7|1050|1050.2|1049.2|10
1649437130000|2022-04-08 16:58:50|1049.8|1049.2|1050.1|1049.5|1050.4|1049.6|1049.8|1049.2|5
1649437140000|2022-04-08 16:59:00|1050|1049.4|1050.2|1049.6|1050.2|1049.6|1049.9|1049.3|0
1649437150000|2022-04-08 16:59:10|1050|1049.4|1050|1049.4|1050.6|1049.9|1049.9|1049.3|23
1649437160000|2022-04-08 16:59:20|1049.8|1049.2|1050|1049.4|1050|1049.4|1049.7|1049|10
1649437170000|2022-04-08 16:59:30|1050.2|1049.6|1050.3|1049.7|1050.3|1049.7|1049.7|1048.9|5
1649437180000|2022-04-08 16:59:40|1050.4|1049.8|1050.3|1049.3|1050.5|1049.9|1050.3|1049.3|4
1649437190000|2022-04-08 16:59:50|1050.1|1049.5|1050.3|1049.3|1050.3|1049.5|1049.7|1048.8|2
1649437200000|2022-04-08 17:00:00|1050.2|1049.6|1049.9|1049.3|1050.3|1049.7|1049.9|1049.1|9
1649437210000|2022-04-08 17:00:10|1049.8|1049.2|1049.7|1049.1|1050.1|1049.2|1049.7|1049.1|3
1649437220000|2022-04-08 17:00:20|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|15
1649437230000|2022-04-08 17:00:30|1049.5|1048.9|1049.1|1048.5|1049.5|1048.9|1048.9|1048.3|6
1649437240000|2022-04-08 17:00:40|1048.9|1048.3|1049.6|1049|1049.6|1049|1048.9|1048.3|5
1649437250000|2022-04-08 17:00:50|1049.5|1048.9|1049.7|1048.7|1049.7|1048.9|1049.2|1048.6|6
1649437260000|2022-04-08 17:01:00|1049.5|1048.9|1050.4|1049.4|1050.4|1049.4|1049.5|1048.9|4
1649437270000|2022-04-08 17:01:10|1050.5|1049.5|1051.2|1050.6|1051.5|1050.6|1050.5|1049.5|5
1649437280000|2022-04-08 17:01:20|1051.6|1050.7|1051.7|1051.1|1051.7|1051.1|1051.6|1050.7|4
1649437290000|2022-04-08 17:01:30|1051.6|1051|1052.1|1051.1|1052.1|1051.1|1051.6|1051|4
1649437300000|2022-04-08 17:01:40|1052.4|1051.4|1051.9|1051.3|1052.4|1051.6|1051.9|1051.3|9
1649437310000|2022-04-08 17:01:50|1051.7|1050.7|1051.8|1050.8|1051.9|1050.8|1051.7|1050.4|3
1649437320000|2022-04-08 17:02:00|1051.6|1050.6|1051.7|1051.1|1051.9|1051.1|1051.6|1050.4|8
1649437340000|2022-04-08 17:02:20|1051.9|1050.9|1052.1|1051.5|1052.1|1051.5|1051.7|1050.9|1
1649437350000|2022-04-08 17:02:30|1052.3|1051.3|1051.8|1050.8|1052.3|1051.6|1051.8|1050.8|6
1649437360000|2022-04-08 17:02:40|||||||||1
1649437370000|2022-04-08 17:02:50|1051.3|1050.7|1051.7|1051.1|1052.2|1051.2|1051.3|1050.6|4
1649437380000|2022-04-08 17:03:00|1052.4|1051.4|1052.2|1051.2|1052.4|1051.6|1051.9|1051.2|1
1649437390000|2022-04-08 17:03:10|1052|1051.4|1052.4|1051.4|1052.7|1051.7|1052|1051.1|6
1649437400000|2022-04-08 17:03:20|1052.2|1051.6|1053.2|1052.2|1053.3|1052.3|1052.2|1051.6|14
1649437410000|2022-04-08 17:03:30|1053|1052.4|1053.5|1052.5|1053.6|1052.6|1053|1052.4|4
1649437420000|2022-04-08 17:03:40|||||||||44
1649437430000|2022-04-08 17:03:50|1053.7|1052.2|1053|1052.4|1053.7|1052.4|1053|1052.2|5
1649437440000|2022-04-08 17:04:00|1053.2|1052.2|1053.6|1052.6|1053.6|1052.6|1053.2|1052.2|3
1649437450000|2022-04-08 17:04:10|1053.5|1052.5|1053.2|1052.6|1053.5|1052.6|1053.2|1052.2|0
1649437460000|2022-04-08 17:04:20||1052.2||1052.2||1052.2||1052.2|2
1649437470000|2022-04-08 17:04:30|1052.8|1051.8|1052.7|1052.1|1052.8|1052.1|1052.7|1051.8|1
1649437480000|2022-04-08 17:04:40|1052.9|1051.9|1052.2|1051.6|1052.9|1051.9|1052.2|1051.3|5
1649437490000|2022-04-08 17:04:50|1052.4|1051.4|1052.2|1051.6|1052.4|1051.6|1052.1|1051.4|0
1649437500000|2022-04-08 17:05:00|1052.5|1051.5|1051.6|1051|1052.6|1051.6|1051.6|1050.9|1
1649437510000|2022-04-08 17:05:10|1051.8|1050.8|1051.9|1050.9|1051.9|1051.1|1051.7|1050.8|0
1649437520000|2022-04-08 17:05:20|1052.1|1051.1|1051.9|1050.9|1052.1|1051.2|1051.8|1050.9|1
1649437530000|2022-04-08 17:05:30|1052.1|1051.5|1052.2|1051.6|1052.2|1051.6|1052.1|1051.5|5
1649437540000|2022-04-08 17:05:40|1052.4|1051.4|1052.3|1051.3|1052.4|1051.6|1052.1|1051.3|2
1649437550000|2022-04-08 17:05:50|1052.2|1051.6|1052.3|1051.7|1052.8|1051.9|1052.2|1051.6|2
1649437560000|2022-04-08 17:06:00|1052.4|1051.8|1052.2|1051.6|1052.6|1051.9|1052.2|1051.3|1
1649437570000|2022-04-08 17:06:10|1052.1|1051.5|1051.7|1051.1|1052.1|1051.5|1051.3|1050.7|14
1649437580000|2022-04-08 17:06:20|1052|1051.4|1052.1|1051.5|1052.3|1051.5|1052|1051.3|4
1649437590000|2022-04-08 17:06:30|1052|1051.4|1052.8|1051.8|1052.8|1051.8|1052|1051.4|2
1649437600000|2022-04-08 17:06:40|1052.1|1051.5|1052.6|1051.6|1053|1052.1|1052.1|1051.4|14
1649437610000|2022-04-08 17:06:50|1052.2|1051.2|1051.8|1051.2|1052.3|1051.6|1051.8|1051.2|7
1649437620000|2022-04-08 17:07:00|1052|1051.4|1051.8|1051.2|1052.3|1051.7|1051.8|1051.2|1
1649437630000|2022-04-08 17:07:10|1052.3|1051.3|1052.3|1051.7|1052.3|1051.7|1052.2|1051.3|3
1649437650000|2022-04-08 17:07:30|||||||||1
1649437660000|2022-04-08 17:07:40|||||||||1
1649437670000|2022-04-08 17:07:50|1052.4|1051.3|1052.2|1051.6|1052.7|1052.1|1052.2|1051.3|17
1649437680000|2022-04-08 17:08:00|1052.1|1051.5|1052.5|1051.9|1052.8|1051.9|1051.7|1051.1|4
1649437690000|2022-04-08 17:08:10|||||||||1
1649437700000|2022-04-08 17:08:20|1052.6|1052|1052.7|1052.1|1052.9|1052.3|1052.1|1051.1|9
1649437710000|2022-04-08 17:08:30|1052.8|1052.2|1051.9|1051.3|1052.8|1052.2|1051.9|1050.9|1
1649437720000|2022-04-08 17:08:40|1052.2|1051.2|1052.6|1052|1052.6|1052|1051.9|1051|9
1649437730000|2022-04-08 17:08:50|1052.9|1052.3|1052.5|1051.9|1052.9|1052.3|1052.5|1051.9|4
1649437740000|2022-04-08 17:09:00|1052.8|1051.8|1051.8|1051.2|1052.8|1052|1051.8|1051|5
1649437750000|2022-04-08 17:09:10|1051.7|1051.1|1051.8|1050.8|1052.2|1051.3|1051.7|1050.8|6
1649437760000|2022-04-08 17:09:20|1051.6|1051|1051.3|1050.7|1051.6|1051|1051.3|1050.7|6
1649437770000|2022-04-08 17:09:30|1051.5|1050.9|1052.1|1051.1|1052.1|1051.2|1051.3|1050.7|4
1649437780000|2022-04-08 17:09:40|1052|1051.4|1052.1|1051.5|1052.2|1051.6|1051.8|1051.2|8
1649437790000|2022-04-08 17:09:50|1052|1051.4|1051.5|1050.9|1052.2|1051.4|1051.5|1050.8|3
1649437800000|2022-04-08 17:10:00|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|0
1649437810000|2022-04-08 17:10:10|1051.6|1051|1051.5|1050.9|1051.6|1051|1051.5|1050.9|11
1649437820000|2022-04-08 17:10:20|1051.8|1050.8|1051.6|1051|1051.9|1051.1|1051.6|1050.8|3
1649437830000|2022-04-08 17:10:30|1051.9|1050.9|1051.6|1050.6|1051.9|1051|1051.2|1050.6|3
1649437840000|2022-04-08 17:10:40|1051.3|1050.7|1051.6|1051|1051.8|1051.1|1051.2|1050.6|0
1649437850000|2022-04-08 17:10:50|1051.8|1050.8|1051.8|1050.8|1051.9|1051.1|1051.6|1050.8|1
1649437860000|2022-04-08 17:11:00|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|1
1649437870000|2022-04-08 17:11:10|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1
1649437880000|2022-04-08 17:11:20|1051.6|1051|1051.6|1051|1051.8|1051|1051.6|1050.8|1
1649437890000|2022-04-08 17:11:30|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1
1649437900000|2022-04-08 17:11:40|1051.4|1050.8|1050.6|1050|1051.5|1050.9|1050.5|1049.8|16
1649437910000|2022-04-08 17:11:50|||||||||1
1649437920000|2022-04-08 17:12:00|1050.4|1049.8|1050.5|1049.9|1050.5|1049.9|1050.3|1049.7|1
1649437930000|2022-04-08 17:12:10|1050.6|1050|1051|1050.4|1051.3|1050.5|1050.6|1049.8|32
1649437940000|2022-04-08 17:12:20|1051.1|1050.5|1050.6|1050|1051.2|1050.5|1050.6|1049.8|2
1649437950000|2022-04-08 17:12:30|1050.5|1049.9|1050.6|1049.6|1050.6|1049.9|1050.5|1049.6|1
1649437960000|2022-04-08 17:12:40|1050.8|1050|1050.8|1049.8|1050.8|1050|1050.5|1049.7|1
1649437970000|2022-04-08 17:12:50|1050.7|1050.1|1050.8|1049.8|1050.9|1050.1|1050.3|1049.7|5
1649437980000|2022-04-08 17:13:00|1050.5|1049.9|1051.1|1050.5|1051.1|1050.5|1050.5|1049.9|2
1649437990000|2022-04-08 17:13:10|1051|1050.4|1051.8|1050.8|1051.8|1051|1051|1050.4|2
1649438000000|2022-04-08 17:13:20|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|1051.9|1050.9|0
1649438010000|2022-04-08 17:13:30|1051.7|1051.1|1051.4|1050.8|1051.7|1051.1|1051.4|1050.8|2
1649438020000|2022-04-08 17:13:40|1051.6|1050.6|1052.1|1051.1|1052.1|1051.1|1051.2|1050.4|2
1649438030000|2022-04-08 17:13:50|1051.7|1050.9|1051.8|1050.8|1051.9|1050.9|1051.7|1050.8|3
1649438040000|2022-04-08 17:14:00|1051.7|1050.7|1052.2|1051.2|1052.2|1051.2|1051.7|1050.7|3
1649438050000|2022-04-08 17:14:10|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|1
1649438060000|2022-04-08 17:14:20|1052.1|1051.5|1052.2|1051.2|1052.2|1051.5|1052.1|1051.2|0
1649438080000|2022-04-08 17:14:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1
1649438090000|2022-04-08 17:14:50|1052.3|1051.3|1052.1|1051.5|1052.3|1051.5|1052.1|1051.3|3
1649438100000|2022-04-08 17:15:00|1051.9|1051.3|1053.3|1052.3|1053.3|1052.7|1051.6|1050.8|8
1649438110000|2022-04-08 17:15:10|1053.1|1052.5|1052.8|1052.2|1053.2|1052.5|1052.5|1051.7|6
1649438120000|2022-04-08 17:15:20|1052.7|1052.1|1051.6|1051|1052.8|1052.1|1051.3|1050.7|2
1649438130000|2022-04-08 17:15:30|1051.5|1050.9|1052|1051.4|1052|1051.4|1051.5|1050.9|44
1649438140000|2022-04-08 17:15:40|1052.2|1051.2|1052.5|1051.9|1052.5|1051.9|1051.7|1051.1|4
1649438150000|2022-04-08 17:15:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1
1649438160000|2022-04-08 17:16:00|1052.3|1051.3|1052.8|1052.2|1052.9|1052.3|1052.3|1051.3|7
1649438170000|2022-04-08 17:16:10|1052.7|1052.1|1053|1052.4|1053.1|1052.4|1052.5|1051.9|7
1649438180000|2022-04-08 17:16:20|1053.1|1052.5|1053.1|1052.5|1053.1|1052.5|1053|1052.4|1
1649438190000|2022-04-08 17:16:30|||||||||1
1649438200000|2022-04-08 17:16:40|1053.7|1052.7|1053.6|1052.6|1053.7|1052.8|1053.4|1052.5|27
1649438210000|2022-04-08 17:16:50|1053.2|1052.2|1053.1|1052.1|1053.2|1052.5|1053|1052.1|4
1649438220000|2022-04-08 17:17:00|1052.8|1052.2|1053.3|1052.3|1053.5|1052.7|1052.8|1052.2|4
1649438230000|2022-04-08 17:17:10|1053.2|1052.6|1053.1|1052.5|1053.4|1052.6|1053.1|1052.3|0
1649438240000|2022-04-08 17:17:20|1053|1052.4|1052.9|1051.9|1053|1052.4|1052.8|1051.9|1
1649438250000|2022-04-08 17:17:30|1052.7|1052.1|1052.2|1051.6|1052.7|1052.1|1052.2|1051.6|2
1649438260000|2022-04-08 17:17:40|1052.3|1051.7|1052|1051.4|1052.3|1051.7|1052|1051.4|9
1649438270000|2022-04-08 17:17:50|||||||||1
1649438280000|2022-04-08 17:18:00|1051.8|1051.2|1051.8|1051.2|1051.9|1051.3|1051.8|1051.2|2
1649438290000|2022-04-08 17:18:10|||||||||1
1649438310000|2022-04-08 17:18:30|||||||||1
1649438320000|2022-04-08 17:18:40|1051.9|1051.3|1052.2|1051.2|1052.7|1052|1051.9|1051.2|7
1649438330000|2022-04-08 17:18:50|||||||||1
1649438340000|2022-04-08 17:19:00|1051.8|1051.5|1052.2|1051.2|1052.2|1051.6|1051.8|1051.1|6
1649438350000|2022-04-08 17:19:10|1051.8||1051.8||1051.8||1051.8||0
1649438360000|2022-04-08 17:19:20|||||||||8
1649438370000|2022-04-08 17:19:30|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|2
1649438380000|2022-04-08 17:19:40|1051.6|1051|1051.2|1050.6|1051.6|1051|1051.1|1050.5|3
1649438390000|2022-04-08 17:19:50|1051.1|1050.5|1051.1|1050.5|1051.2|1050.6|1050.8|1050.2|12
1649438400000|2022-04-08 17:20:00|1051.2|1050.2|1051.1|1050.5|1051.6|1050.9|1051.1|1050.2|6
1649438410000|2022-04-08 17:20:10|1051.3|1050.3|1051.4|1050.4|1051.4|1050.6|1051.2|1050.3|0
1649438420000|2022-04-08 17:20:20|1051.2|1050.6|1051.7|1051.1|1052.1|1051.1|1051.2|1050.2|7
1649438430000|2022-04-08 17:20:30|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1051|1050.1|1
1649438440000|2022-04-08 17:20:40|1051.1|1050.5|1051.7|1051.1|1051.7|1051.1|1051.1|1050.4|5
1649438450000|2022-04-08 17:20:50|1051.6|1050.6|1052.1|1051.1|1052.2|1051.2|1051.5|1050.6|1
1649438460000|2022-04-08 17:21:00|1051.9|1051.3|1051.6|1050.6|1051.9|1051.3|1051.6|1050.6|0
1649438470000|2022-04-08 17:21:10|1051.3|1050.7|1051.1|1050.5|1051.3|1050.7|1051|1050.2|2
1649438480000|2022-04-08 17:21:20|1051.2|1050.6|1051.3|1050.7|1051.3|1050.7|1051.1|1050.3|4
1649438490000|2022-04-08 17:21:30|1051.6|1050.6|1051.2|1050.6|1051.6|1050.7|1051.2|1050.6|1
1649438500000|2022-04-08 17:21:40|1051.4|1050.8|1051|1050.4|1051.5|1050.9|1050.9|1050.3|17
1649438510000|2022-04-08 17:21:50|1050.9|1050.3|1051|1050.4|1051|1050.4|1050.9|1050.3|4
1649438520000|2022-04-08 17:22:00|1051.2|1050.2|1051.1|1050.5|1051.3|1050.5|1051.1|1050.2|1
1649438530000|2022-04-08 17:22:10|||||||||1
1649438540000|2022-04-08 17:22:20|1051.3|1050.3|1051.1|1050.5|1051.3|1050.6|1051.1|1050.3|24
1649438550000|2022-04-08 17:22:30|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|2
1649438560000|2022-04-08 17:22:40|1051|1050.4|1051|1050.4|1051.1|1050.5|1051|1050.4|7
1649438570000|2022-04-08 17:22:50|1051.2|1050.2|1051|1050.4|1051.2|1050.4|1051|1050.2|4
1649438580000|2022-04-08 17:23:00|1051.1|1050.1|1051.2|1050.6|1051.2|1050.6|1050.8|1050.1|4
1649438600000|2022-04-08 17:23:20|||||||||31
1649438610000|2022-04-08 17:23:30|||||||||1
1649438620000|2022-04-08 17:23:40|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|1051.3|1050.7|5
1649438630000|2022-04-08 17:23:50|1051.4|1050.8|1051.3|1050.7|1051.4|1050.8|1051.1|1050.5|9
1649438640000|2022-04-08 17:24:00|1051.2|1050.6|1051.2|1050.6|1051.3|1050.7|1051.2|1050.6|13
1649438650000|2022-04-08 17:24:10|||||||||3
1649438670000|2022-04-08 17:24:30|1051.5|1050.9|1052|1051.4|1052.1|1051.5|1051.5|1050.9|8
1649438680000|2022-04-08 17:24:40|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|1052.1|1051.5|0
1649438690000|2022-04-08 17:24:50|1052|1051.4|1052.3|1051.3|1052.3|1051.5|1052|1051.3|1
1649438700000|2022-04-08 17:25:00|1052.2|1051.6|1052.6|1051.6|1052.6|1051.9|1052.2|1051.5|1
1649438710000|2022-04-08 17:25:10|1052.3|1051.7|1052.2|1051.6|1052.3|1051.7|1052.2|1051.6|0
1649438720000|2022-04-08 17:25:20|1052.3|1051.7|1052.2|1051.6|1052.6|1051.8|1052.2|1051.6|3
1649438730000|2022-04-08 17:25:30|1052.4|1051.8|1053.4|1052.8|1053.5|1052.9|1052.4|1051.8|13
1649438740000|2022-04-08 17:25:40|1053.1|1052.5|1052.7|1052.1|1053.1|1052.5|1052.7|1052.1|4
1649438750000|2022-04-08 17:25:50|1052.5|1051.9|1052.1|1051.5|1052.9|1052.1|1052.1|1051.5|3
1649438760000|2022-04-08 17:26:00|1052|1051.4|1052.6|1052|1052.6|1052|1052|1051.4|5
1649438770000|2022-04-08 17:26:10|1052.7|1052.1|1053.1|1052.1|1053.1|1052.5|1052.7|1052.1|3
1649438780000|2022-04-08 17:26:20|1052.7|1051.8|1052.4|1051.8|1052.7|1051.9|1052.4|1051.8|0
1649438790000|2022-04-08 17:26:30|1052.2|1051.6|1052.5|1051.9|1052.5|1051.9|1052.2|1051.3|1
1649438800000|2022-04-08 17:26:40|1052.2|1051.6|1051.7|1051.1|1052.2|1051.6|1051.6|1050.8|8
1649438810000|2022-04-08 17:26:50|1051.8|1051.2|1052.1|1051.5|1052.2|1051.5|1051.8|1051.2|4
1649438820000|2022-04-08 17:27:00|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1051.9|1051.3|4
1649438830000|2022-04-08 17:27:10|1051.8|1051.2|1051.3|1050.7|1051.9|1051.2|1051.3|1050.7|4
1649438840000|2022-04-08 17:27:20|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|24
1649438850000|2022-04-08 17:27:30|1051.7|1050.7|1051.6|1051|1051.7|1051|1051.5|1050.7|8
1649438860000|2022-04-08 17:27:40|1051.5|1050.9|1051.6|1051|1052.1|1051.2|1051.4|1050.8|8
1649438870000|2022-04-08 17:27:50|1051.4|1050.8|1051.5|1050.9|1051.8|1050.9|1051.3|1050.7|9
1649438880000|2022-04-08 17:28:00|1051.4|1050.8|1051.6|1051|1051.6|1051|1051.3|1050.7|2
1649438890000|2022-04-08 17:28:10|1051.2|1050.6|1051.7|1050.7|1051.7|1050.7|1051.2|1050.6|8
1649438900000|2022-04-08 17:28:20|1051.5|1050.9|1051.3|1050.7|1051.5|1050.9|1051.3|1050.7|7
1649438910000|2022-04-08 17:28:30|1051|1050.4|1051.2|1050.2|1051.2|1050.4|1050.8|1050.1|6
1649438920000|2022-04-08 17:28:40|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|72
1649438930000|2022-04-08 17:28:50|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|1051.1|1050.5|53
1649438940000|2022-04-08 17:29:00|1051.2|1050.2|1051.2|1050.2|1051.2|1050.4|1050.8|1050.1|105
1649438950000|2022-04-08 17:29:10|1050.9|1050.3|1050.8|1050.2|1051.2|1050.3|1050.8|1050.2|0
1649438960000|2022-04-08 17:29:20|1051.1|1050.1|1050.8|1050.2|1051.2|1050.3|1050.8|1050.1|12
1649438970000|2022-04-08 17:29:30|1050.6|1050|1050.8|1049.8|1050.8|1050|1050.6|1049.8|0
1649438980000|2022-04-08 17:29:40|1050.9|1049.9|1050.8|1049.8|1050.9|1050.1|1050.6|1049.8|6
1649438990000|2022-04-08 17:29:50|1050.7|1050.1|1050.8|1049.8|1050.8|1050.1|1050.7|1049.8|0
1649439000000|2022-04-08 17:30:00|1050.6|1050|1050.6|1050|1050.7|1050|1050.3|1049.7|5
1649439010000|2022-04-08 17:30:10|1050.7|1050.1|1050.7|1050.1|1051.1|1050.5|1050.7|1050.1|9
1649439020000|2022-04-08 17:30:20|1050.3|1049.7|1050.7|1050.1|1050.8|1050.2|1050.3|1049.7|10
1649439030000|2022-04-08 17:30:30|1050.6|1050|1050.7|1049.7|1050.9|1050.1|1050.3|1049.7|3
1649439040000|2022-04-08 17:30:40|1050.5|1049.9|1050.7|1050.1|1050.7|1050.1|1050.5|1049.7|6
1649439050000|2022-04-08 17:30:50|1050.8|1050.2|1050.8|1049.8|1050.8|1050.2|1050.6|1049.8|10
1649439060000|2022-04-08 17:31:00|1050.5|1049.9|1050|1049.4|1050.5|1049.9|1050|1049.2|20
1649439070000|2022-04-08 17:31:10|||||||||7
1649439080000|2022-04-08 17:31:20|||||||||3
1649439090000|2022-04-08 17:31:30|||||||||1
1649439100000|2022-04-08 17:31:40|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|1049.5|1048.9|17
1649439110000|2022-04-08 17:31:50|1049.4|1048.8|1049.5|1048.9|1049.5|1048.9|1049.4|1048.8|12
1649439120000|2022-04-08 17:32:00|1049.6|1049|1048.8|1048.2|1049.6|1049|1048.8|1048.2|16
1649439130000|2022-04-08 17:32:10|1048.6|1048|1048.5|1047.9|1048.6|1048|1048.4|1047.8|17
1649439140000|2022-04-08 17:32:20|1048.8|1048.2|1048.9|1048.3|1049|1048.4|1048.8|1048.2|24
1649439150000|2022-04-08 17:32:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|8
1649439160000|2022-04-08 17:32:40|||||||||10
1649439170000|2022-04-08 17:32:50|1048.8|1048.2|1049|1048.4|1049.2|1048.6|1048.5|1047.9|6
1649439180000|2022-04-08 17:33:00|1049.1|1048.5|1049|1048.4|1049.1|1048.5|1048.9|1048.3|3
1649439190000|2022-04-08 17:33:10|1049.1|1048.5|1049.3|1048.7|1049.5|1048.7|1049.1|1048.2|57
1649439200000|2022-04-08 17:33:20|1048.9|1048.3|1048.7|1047.7|1049|1048.3|1048.2|1047.6|49
1649439210000|2022-04-08 17:33:30|1048.5|1047.9|1048.6|1048|1048.6|1048|1048.4|1047.8|118
1649439220000|2022-04-08 17:33:40|1048.5|1047.9|1048.4|1047.8|1048.7|1047.9|1048.4|1047.7|7
1649439230000|2022-04-08 17:33:50|1048.1|1047.5|1048.3|1047.7|1048.3|1047.7|1048.1|1047.5|5
1649439240000|2022-04-08 17:34:00|1048.4|1047.3|1048.1|1047.5|1048.4|1047.7|1048.1|1047.3|36
1649439250000|2022-04-08 17:34:10|1047.9|1047.3|1047.7|1047.1|1048|1047.4|1047.7|1046.9|12
1649439260000|2022-04-08 17:34:20|||||||||4
1649439270000|2022-04-08 17:34:30|1047.8|1047.2|1048.2|1047.2|1048.3|1047.3|1047.8|1047.2|4
1649439280000|2022-04-08 17:34:40|1047.9|1047.3|1048.2|1047.2|1048.2|1047.3|1047.9|1047.2|4
1649439290000|2022-04-08 17:34:50|1048|1047|1048|1047.4|1048.2|1047.4|1047.9|1046.9|4
1649439300000|2022-04-08 17:35:00|1048.1|1047.5|1048.1|1047.5|1048.3|1047.5|1047.9|1047.3|5
1649439310000|2022-04-08 17:35:10|1047.9|1047.3|1047.9|1047.3|1048|1047.4|1047.9|1047.3|8
1649439320000|2022-04-08 17:35:20|1048|1047.4|1048.1|1047.5|1048.1|1047.5|1048|1047.4|2
1649439330000|2022-04-08 17:35:30|||||||||3
1649439340000|2022-04-08 17:35:40|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|5
1649439350000|2022-04-08 17:35:50|1048.8|1047.8|1048.3|1047.7|1048.8|1048|1048.3|1047.7|6
1649439360000|2022-04-08 17:36:00|1048.8|1047.8|1049|1048|1049|1048.1|1048.5|1047.7|19
1649439370000|2022-04-08 17:36:10|1048.8|1048.2|1048.9|1047.9|1048.9|1048.2|1048.5|1047.7|7
1649439380000|2022-04-08 17:36:20|1048.8|1048.2|1048.9|1048.3|1049.2|1048.3|1048.8|1048.1|3
1649439390000|2022-04-08 17:36:30|||||||||10
1649439400000|2022-04-08 17:36:40|1048.6|1048|1049.1|1048.1|1049.1|1048.2|1048.6|1047.9|27
1649439410000|2022-04-08 17:36:50|1048.8|1048.2|1049.3|1048.7|1049.3|1048.7|1048.5|1047.7|48
1649439420000|2022-04-08 17:37:00|1049.2|1048.2|1049|1048.4|1049.2|1048.4|1049|1048.2|4
1649439430000|2022-04-08 17:37:10|1048.5|1047.9|1049.2|1048.6|1049.2|1048.6|1048.5|1047.9|25
1649439440000|2022-04-08 17:37:20|1049.4|1048.4|1049.1|1048.5|1049.8|1049.2|1049.1|1048.4|8
1649439450000|2022-04-08 17:37:30|1049.4|1048.4|1048.8|1047.8|1049.4|1048.6|1048.5|1047.8|8
1649439460000|2022-04-08 17:37:40|1048.7|1048.1|1049.2|1048.2|1049.4|1048.6|1048.7|1048.1|3
1649439470000|2022-04-08 17:37:50|1049|1048.4|1049.8|1049.2|1049.8|1049.2|1049|1048.3|11
1649439480000|2022-04-08 17:38:00|1049.7|1048.8|1049.1|1048.5|1049.8|1048.9|1048.8|1048.2|12
1649439490000|2022-04-08 17:38:10|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1048.9|1048.2|4
1649439500000|2022-04-08 17:38:20|1049.1|1048.5|1049.4|1048.4|1049.4|1048.5|1049|1048.4|5
1649439510000|2022-04-08 17:38:30|1049.6|1048.6|1049.7|1048.7|1049.7|1049|1049.5|1048.6|2
1649439520000|2022-04-08 17:38:40|1049.3||1049.3||1049.3||1049.3||4
1649439530000|2022-04-08 17:38:50|||||||||3
1649439540000|2022-04-08 17:39:00|1049.4|1048.8|1049.7|1049.1|1049.7|1049.1|1049.4|1048.8|7
1649439550000|2022-04-08 17:39:10|1049.6|1049|1049.5|1048.9|1049.6|1049|1049.5|1048.9|1
1649439560000|2022-04-08 17:39:20|1049.7|1049.1|1050.1|1049.5|1050.3|1049.5|1049.7|1049.1|47
1649439570000|2022-04-08 17:39:30|1050.3|1049.3|1050.3|1049.7|1050.3|1049.7|1050.3|1049.3|3
1649439580000|2022-04-08 17:39:40|1050.6|1049.6|1050.4|1049.8|1050.7|1049.8|1050.4|1049.6|4
1649439590000|2022-04-08 17:39:50|1050.3|1049.3|1050.3|1049.3|1050.3|1049.4|1050|1049.3|4
1649439600000|2022-04-08 17:40:00|1050.5|1049.7|1050.3|1049.7|1050.7|1049.9|1050|1049.4|8
1649439610000|2022-04-08 17:40:10|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|1050.4|1049.4|3
1649439620000|2022-04-08 17:40:20|1049.9|1049.3|1049.8|1049.2|1050|1049.4|1049.8|1049.2|11
1649439630000|2022-04-08 17:40:30|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|1049.9|1048.9|2
1649439640000|2022-04-08 17:40:40|1049.8|1049.2|1049.9|1049.3|1050|1049.3|1049.8|1049|9
1649439650000|2022-04-08 17:40:50|||||||||9
1649439660000|2022-04-08 17:41:00|1049.6|1049|1050.2|1049.6|1050.2|1049.6|1049.6|1048.7|5
1649439670000|2022-04-08 17:41:10|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|3
1649439680000|2022-04-08 17:41:20|1049.8|1049.2|1049.7|1049.1|1049.8|1049.2|1049.7|1049.1|3
1649439690000|2022-04-08 17:41:30|||||||||3
1649439700000|2022-04-08 17:41:40|||||||||33
1649439710000|2022-04-08 17:41:50|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|1049.8|1049.2|26
1649439720000|2022-04-08 17:42:00|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|5
1649439730000|2022-04-08 17:42:10|1049.4|1048.8|1049.4|1048.8|1049.7|1048.8|1049.4|1048.7|12
1649439740000|2022-04-08 17:42:20|1049.5|1048.9|1049.6|1049|1049.6|1049|1049.5|1048.9|22
1649439750000|2022-04-08 17:42:30|||||||||3
1649439760000|2022-04-08 17:42:40|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|1049.9|1049.3|4
1649439770000|2022-04-08 17:42:50|1049.6|1049|1049.7|1049.1|1049.9|1049.1|1049.6|1048.9|6
1649439780000|2022-04-08 17:43:00|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|1049.3|1048.7|4
1649439790000|2022-04-08 17:43:10|1049.1|1048.5|1049.3|1048.7|1049.4|1048.7|1049.1|1048.4|11
1649439800000|2022-04-08 17:43:20|1049.9|1048.9|1049.8|1049.2|1049.9|1049.2|1049.8|1048.9|4
1649439810000|2022-04-08 17:43:30|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|3
1649439820000|2022-04-08 17:43:40|1049.5|1048.9|1049.7|1048.7|1049.7|1048.9|1049.5|1048.7|4
1649439830000|2022-04-08 17:43:50|1049.3|1048.4|1049.1|1048.5|1049.4|1048.6|1049.1|1048.4|8
1649439840000|2022-04-08 17:44:00|1049.2|1048.6|1050.2|1049.6|1050.2|1049.6|1049.2|1048.4|7
1649439850000|2022-04-08 17:44:10|1050|1049.4|1049.9|1049.3|1050|1049.4|1049.9|1049.3|9
1649439860000|2022-04-08 17:44:20|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|20
1649439870000|2022-04-08 17:44:30|1050.1|1049.5|1050.9|1049.9|1050.9|1050.2|1050.1|1049.5|9
1649439880000|2022-04-08 17:44:40|1050.7|1050.1|1051.1|1050.5|1051.1|1050.5|1050.7|1049.9|3
1649439890000|2022-04-08 17:44:50|1051.2|1050.6|1051.3|1050.7|1051.4|1050.7|1051|1050.2|4
1649439900000|2022-04-08 17:45:00|||||||||3
1649439910000|2022-04-08 17:45:10|1051.7|1051.1|1051.8|1051.2|1051.8|1051.2|1051.7|1051.1|3
1649439920000|2022-04-08 17:45:20|1051.7|1051.1|1051.8|1051.2|1052|1051.3|1051.4|1050.8|21
1649439930000|2022-04-08 17:45:30|1052.2|1051.6|1052.3|1051.3|1052.4|1051.6|1051.8|1051.2|13
1649439940000|2022-04-08 17:45:40|1052|1051.4|1052.2|1051.6|1052.2|1051.6|1051.9|1051.3|7
1649439950000|2022-04-08 17:45:50|1052.4|1051.4|1052.1|1051.5|1052.5|1051.8|1052.1|1051.4|6
1649439960000|2022-04-08 17:46:00|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|11
1649439970000|2022-04-08 17:46:10|1052|1051.4|1051.9|1051.3|1052|1051.4|1051.9|1051.3|6
1649439980000|2022-04-08 17:46:20|1051.6|1051|1051.6|1051|1051.8|1051.2|1051.6|1051|8
1649439990000|2022-04-08 17:46:30|1051.7|1051.1|1051.7|1051.1|1051.8|1051.2|1051.7|1051.1|7
1649440000000|2022-04-08 17:46:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|12
1649440010000|2022-04-08 17:46:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|19
1649440020000|2022-04-08 17:47:00|1051.9|1051.3|1052.1|1051.5|1052.1|1051.5|1051.9|1051.3|218
1649440030000|2022-04-08 17:47:10|1051.8|1051.2|1051.9|1051.3|1051.9|1051.3|1051.8|1051.2|12
1649440040000|2022-04-08 17:47:20|||||||||2
1649440050000|2022-04-08 17:47:30|1051.8|1051.2|1052.1|1051.5|1052.1|1051.5|1051.7|1050.6|14
1649440060000|2022-04-08 17:47:40|1051.8|1051.2|1051.6|1050.6|1051.9|1051.2|1051.3|1050.6|4
1649440070000|2022-04-08 17:47:50|1051.4|1050.8|1051.3|1050.7|1051.5|1050.9|1050.9|1050.1|10
1649440080000|2022-04-08 17:48:00|1051.1|1050.5|1051.3|1050.7|1051.4|1050.8|1051.1|1050.4|4
1649440090000|2022-04-08 17:48:10|1051.4|1050.8|1051.6|1051|1051.7|1051.1|1051.2|1050.6|6
1649440100000|2022-04-08 17:48:20|1051.8|1050.8|1051.7|1050.7|1051.8|1050.8|1051.7|1050.7|10
1649440110000|2022-04-08 17:48:30|1051.5|1050.9|1051.3|1050.7|1051.5|1050.9|1051.3|1050.7|9
1649440120000|2022-04-08 17:48:40|1051.4|1050.8|1051.4|1050.8|1051.6|1051|1051.4|1050.8|13
1649440130000|2022-04-08 17:48:50|||||||||14
1649440140000|2022-04-08 17:49:00|1051.1|1050.5|1050.5|1049.9|1051.1|1050.5|1050.5|1049.9|6
1649440150000|2022-04-08 17:49:10|1050.9|1050|1050.9|1050.3|1050.9|1050.3|1050.6|1050|7
1649440160000|2022-04-08 17:49:20|1051.1|1050.1|1051.1|1050.1|1051.1|1050.3|1050.9|1050.1|7
1649440170000|2022-04-08 17:49:30|1050.9|1049.9|1051.1|1050.5|1051.1|1050.5|1050.8|1049.9|2
1649440180000|2022-04-08 17:49:40|1050.8|1050.2|1050.9|1050.3|1051.2|1050.3|1050.8|1050.2|3
1649440190000|2022-04-08 17:49:50|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|1050.7|1050.1|4
1649440200000|2022-04-08 17:50:00|1050.8|1050.2|1050.7|1050.1|1050.8|1050.2|1050.7|1050.1|3
1649440210000|2022-04-08 17:50:10|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1050.9|1050.3|1
1649440220000|2022-04-08 17:50:20|1051.1|1050.1|1050.9|1050.3|1051.1|1050.3|1050.9|1050.1|5
1649440230000|2022-04-08 17:50:30|1050.8|1050.2|1050.1|1049.5|1050.9|1050.3|1050.1|1049.4|4
1649440240000|2022-04-08 17:50:40|1050|1049.4|1050.6|1050|1050.9|1050|1050|1049.4|6
1649440250000|2022-04-08 17:50:50|1050.4|1049.8|1050.2|1049.6|1050.7|1050.1|1050.2|1049.6|20
1649440260000|2022-04-08 17:51:00|1050.1|1049.5|1049.9|1049.3|1050.4|1049.5|1049.9|1049.1|4
1649440270000|2022-04-08 17:51:10|1049.8|1049.2|1049.9|1048.9|1049.9|1049.2|1049.6|1048.9|45
1649440280000|2022-04-08 17:51:20|1050|1049|1050.2|1049.2|1050.2|1049.2|1049.7|1048.9|286
1649440290000|2022-04-08 17:51:30|1049.9|1048.9|1050.8|1050.2|1050.8|1050.2|1049.7|1048.9|9
1649440300000|2022-04-08 17:51:40|1050.9|1050.3|1051|1050.4|1051|1050.4|1050.8|1050.2|124
1649440310000|2022-04-08 17:51:50|1050.9|1050.3|1050.5|1049.9|1050.9|1050.3|1050.5|1049.9|7
1649440320000|2022-04-08 17:52:00|1050.7|1050.1|1051.4|1050.4|1051.4|1050.5|1050.7|1050.1|2
1649440330000|2022-04-08 17:52:10|1051.1|1050.1|1051.1|1050.1|1051.1|1050.3|1050.9|1050.1|162
1649440340000|2022-04-08 17:52:20|1050.9|1050.3|1050.9|1050.3|1051.1|1050.3|1050.9|1050.1|4
1649440350000|2022-04-08 17:52:30|||||||||2
1649440360000|2022-04-08 17:52:40|1051|1050.4|1051.2|1050.6|1051.2|1050.6|1051|1050.4|4
1649440370000|2022-04-08 17:52:50|||||||||2
1649440380000|2022-04-08 17:53:00|1051|1050.4|1050.9|1050.3|1051.4|1050.6|1050.9|1050.3|9
1649440390000|2022-04-08 17:53:10|||||||||2
1649440400000|2022-04-08 17:53:20|||||||||5
1649440410000|2022-04-08 17:53:30|1050.7|1050.1|1051.1|1050.1|1051.1|1050.4|1050.7|1050|3
1649440420000|2022-04-08 17:53:40|1050.8|1050.2|1051.4|1050.8|1051.4|1050.8|1050.7|1050|2
1649440430000|2022-04-08 17:53:50|1051.3|1050.7|1051.4|1050.8|1051.6|1051|1051.2|1050.6|3
1649440440000|2022-04-08 17:54:00|1051.6|1051|1051.8|1051.2|1052.1|1051.3|1051.6|1051|5
1649440450000|2022-04-08 17:54:10|1051.7|1051.1|1051.9|1051.3|1051.9|1051.3|1051.5|1050.5|7
1649440460000|2022-04-08 17:54:20|1052|1051.4|1052.4|1051.4|1052.4|1051.8|1051.9|1051.3|7
1649440470000|2022-04-08 17:54:30|1052|1051.2|1052|1051.4|1052.4|1051.7|1051.8|1051.2|4
1649440480000|2022-04-08 17:54:40|1051.8|1051.2|1051.9|1051.3|1051.9|1051.3|1051.8|1051.2|6
1649440490000|2022-04-08 17:54:50|1052|1051.4|1052.3|1051.7|1052.4|1051.8|1051.9|1051.3|4
1649440500000|2022-04-08 17:55:00|1052.6|1052|1052.1|1051.5|1052.6|1052|1051.9|1051.1|7
1649440510000|2022-04-08 17:55:10|1052.3|1051.7|1052.9|1051.9|1052.9|1051.9|1052.3|1051.7|4
1649440520000|2022-04-08 17:55:20|1052.6|1052|1052.5|1051.9|1052.6|1052|1052.2|1051.4|3
1649440530000|2022-04-08 17:55:30|1052.3|1051.7|1052.8|1052.2|1052.8|1052.2|1052.1|1051.4|2
1649440540000|2022-04-08 17:55:40|1053.1|1052.1|1052.6|1051.6|1053.1|1052.3|1052.3|1051.6|4
1649440550000|2022-04-08 17:55:50|1052.4|1051.8|1052.6|1051.6|1052.9|1052.2|1052.2|1051.5|15
1649440560000|2022-04-08 17:56:00|1052.4|1051.8|1052.6|1051.6|1052.6|1052|1052.4|1051.6|4
1649440570000|2022-04-08 17:56:10|1052.5|1051.9|1052.6|1051.6|1052.7|1052.1|1052.4|1051.6|2
1649440580000|2022-04-08 17:56:20|1052.1|1051.5|1052.3|1051.7|1052.3|1051.7|1051.9|1051.1|14
1649440590000|2022-04-08 17:56:30|1052.4|1051.8|1052.5|1051.9|1052.6|1052|1052.3|1051.4|2
1649440600000|2022-04-08 17:56:40|1052.7|1052.1|1052.8|1052.2|1052.9|1052.2|1052.5|1051.9|7
1649440610000|2022-04-08 17:56:50|1052.9|1051.9|1052.6|1051.6|1052.9|1052.1|1052.5|1051.5|34
1649440620000|2022-04-08 17:57:00|1052.5|1051.5|1052.2|1051.6|1052.5|1051.8|1052.2|1051.5|15
1649440630000|2022-04-08 17:57:10|1052.8|1051.8|1052.3|1051.7|1052.8|1051.9|1052.2|1051.6|16
1649440640000|2022-04-08 17:57:20|||||||||3
1649440650000|2022-04-08 17:57:30|1052.2|1051.6|1052.1|1051.5|1052.2|1051.6|1052.1|1051.5|3
1649440660000|2022-04-08 17:57:40|1051.8|1051.1|1051.8|1051.2|1051.8|1051.2|1051.8|1051.1|5
1649440670000|2022-04-08 17:57:50|1052|1051|1052|1051.4|1052.1|1051.4|1051.7|1050.9|2
1649440680000|2022-04-08 17:58:00|1052.4|1051.5|1051.6|1051|1052.4|1051.5|1051.4|1050.8|2
1649440690000|2022-04-08 17:58:10|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|1051.5|1050.9|2
1649440700000|2022-04-08 17:58:20|1051.9|1050.8|1051.1|1050.5|1051.9|1050.8|1051.1|1050.5|12
1649440710000|2022-04-08 17:58:30|||||||||3
1649440720000|2022-04-08 17:58:40|1051.2|1050.6|1050.9|1050.3|1051.2|1050.6|1050.7|1050.1|5
1649440730000|2022-04-08 17:58:50|1050.8|1050.2|1050.7|1050.1|1050.9|1050.3|1050.7|1050.1|21
1649440740000|2022-04-08 17:59:00|1050.5|1049.9|1050.7|1050.1|1050.8|1050.1|1050.5|1049.8|3
1649440750000|2022-04-08 17:59:10|1050|1049.4|1049.5|1048.9|1050|1049.4|1049.4|1048.8|12
1649440760000|2022-04-08 17:59:20|||||||||2
1649440770000|2022-04-08 17:59:30|1049.8|1049.2|1049.9|1049.3|1049.9|1049.3|1049.7|1049.1|2
1649440780000|2022-04-08 17:59:40|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|1049.7|1049.1|11
1649440790000|2022-04-08 17:59:50|1049.6|1049|1049.8|1049.2|1049.9|1049.2|1049.4|1048.8|17
1649440800000|2022-04-08 18:00:00|1049.9|1049.3|1049.1|1048.5|1049.9|1049.3|1049|1048.4|14
1649440810000|2022-04-08 18:00:10|1049.4|1048.4|1049.3|1048.7|1049.4|1048.7|1049.1|1048.4|9
1649440820000|2022-04-08 18:00:20|1049.8|1049.2|1049.9|1049.3|1049.9|1049.3|1049.8|1049.2|5
1649440830000|2022-04-08 18:00:30|1050.4|1049.4|1050.7|1050.1|1050.7|1050.1|1050.2|1049.4|12
1649440840000|2022-04-08 18:00:40|1050.8|1050.2|1050.7|1050.1|1050.8|1050.2|1050.7|1050.1|8
1649440850000|2022-04-08 18:00:50|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.6|1050|6
1649440860000|2022-04-08 18:01:00|1050.7|1050.1|1050.9|1050.3|1050.9|1050.3|1050.7|1050.1|11
1649440870000|2022-04-08 18:01:10|||||||||5
1649440880000|2022-04-08 18:01:20|1051|1050.4|1051.4|1050.4|1051.4|1050.7|1051|1050.4|8
1649440890000|2022-04-08 18:01:30|1051.3|1050.7|1051.9|1051.3|1052|1051.4|1051.3|1050.7|10
1649440900000|2022-04-08 18:01:40|||||||||17
1649440910000|2022-04-08 18:01:50|1052|1051.4|1052.4|1051.8|1052.5|1051.9|1052|1051.4|256
1649440920000|2022-04-08 18:02:00|1052.9|1052.3|1052.7|1052.1|1052.9|1052.3|1052.7|1052.1|274
1649440930000|2022-04-08 18:02:10|1052.9|1052.3|1053|1052.4|1053|1052.4|1052.9|1052.3|4
1649440940000|2022-04-08 18:02:20|||||||||2
1649440950000|2022-04-08 18:02:30|1053.1|1052.5|1053.2|1052.6|1053.5|1052.7|1053.1|1052.5|4
1649440960000|2022-04-08 18:02:40|1053.4|1052.8|1053.6|1053|1053.9|1053.2|1053.4|1052.8|9
1649440970000|2022-04-08 18:02:50|1053.5|1052.9|1053.5|1052.9|1053.7|1052.9|1053.4|1052.7|9
1649440980000|2022-04-08 18:03:00|1053.6|1053|1053.3|1052.7|1053.6|1053|1053.3|1052.7|47
1649440990000|2022-04-08 18:03:10|||||||||2
1649441000000|2022-04-08 18:03:20|||||||||3
1649441010000|2022-04-08 18:03:30|||||||||2
1649441020000|2022-04-08 18:03:40|1053.9|1052.9|1053.7|1052.7|1053.9|1052.9|1053.2|1052.6|6
1649441030000|2022-04-08 18:03:50|1053.6|1053|1054|1053.4|1054|1053.4|1053.5|1052.7|7
1649441040000|2022-04-08 18:04:00|1053.9|1053.3|1054.3|1053.7|1054.3|1053.7|1053.8|1053.1|10
1649441050000|2022-04-08 18:04:10|||||||||12
1649441060000|2022-04-08 18:04:20|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|2
1649441070000|2022-04-08 18:04:30|1054.3|1053.7|1054.4|1053.8|1054.4|1053.8|1054.1|1053.5|109
1649441080000|2022-04-08 18:04:40|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|1054.3|1053.7|36
1649441090000|2022-04-08 18:04:50|1054.2|1053.6|1054.4|1053.8|1054.5|1053.9|1054.2|1053.6|36
1649441100000|2022-04-08 18:05:00|1054.5|1053.9|1054.5|1053.9|1054.5|1053.9|1054.4|1053.8|5
1649441110000|2022-04-08 18:05:10|1054.4|1053.8|1054.7|1054.1|1054.7|1054.1|1054.4|1053.8|6
1649441120000|2022-04-08 18:05:20|1054.6|1054|1056.2|1055.6|1056.2|1055.6|1054.5|1053.9|57
1649441130000|2022-04-08 18:05:30|1056.4|1055.8|1057|1056.4|1057.1|1056.5|1056.4|1055.7|26
1649441140000|2022-04-08 18:05:40|1056.9|1056.3|1056.5|1055.9|1056.9|1056.3|1056.1|1055.5|31
1649441150000|2022-04-08 18:05:50|1056.6|1056|1056.5|1055.9|1056.9|1056.3|1056.5|1055.7|35
1649441160000|2022-04-08 18:06:00|1056.6|1056|1056.3|1055.7|1056.6|1056|1056.3|1055.4|10
1649441170000|2022-04-08 18:06:10|1056.7|1055.9|1056.3|1055.7|1056.7|1055.9|1056.3|1055.7|9
1649441180000|2022-04-08 18:06:20|1056.5|1055.5|1056.8|1056.2|1056.8|1056.2|1056.3|1055.5|11
1649441190000|2022-04-08 18:06:30|1056.7|1055.7|1056.6|1056|1057|1056.2|1056.6|1055.7|15
1649441200000|2022-04-08 18:06:40|1056.5|1055.9|1056.1|1055.5|1056.5|1055.9|1056.1|1055.4|18
1649441210000|2022-04-08 18:06:50|1056.4|1055.8|1056.3|1055.7|1056.4|1055.8|1056.2|1055.6|14
1649441220000|2022-04-08 18:07:00|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|11
1649441230000|2022-04-08 18:07:10|1056.1|1055.5|1056|1055.4|1056.1|1055.5|1056|1055.4|17
1649441240000|2022-04-08 18:07:20|1056.1|1055.5|1055.2|1054.6|1056.1|1055.5|1055.2|1054.4|19
1649441250000|2022-04-08 18:07:30|1055.4|1054.4|1055.4|1054.4|1055.4|1054.6|1055.2|1054.4|8
1649441260000|2022-04-08 18:07:40|1055.2|1054.6|1055.5|1054.9|1055.5|1054.9|1055.2|1054.6|8
1649441270000|2022-04-08 18:07:50|1055.6|1055|1055.8|1055.2|1055.9|1055.2|1055.6|1054.9|2
1649441280000|2022-04-08 18:08:00|1055.9|1055.3|1056.3|1055.7|1056.7|1056.1|1055.9|1055.3|18
1649441290000|2022-04-08 18:08:10|1056.2|1055.6|1056.1|1055.5|1056.3|1055.7|1056.1|1055.5|11
1649441300000|2022-04-08 18:08:20|||||||||10
1649441310000|2022-04-08 18:08:30|1056|1055.4|1055.7|1055.1|1056|1055.4|1055.7|1055.1|9
1649441320000|2022-04-08 18:08:40|1055.8|1055.2|1055.7|1055.1|1055.8|1055.2|1055.6|1055|8
1649441330000|2022-04-08 18:08:50|1055.6|1055|1055.9|1054.9|1056|1055.2|1055.4|1054.8|17
1649441340000|2022-04-08 18:09:00|1055.7|1055.1|1056.5|1055.5|1056.6|1055.8|1055.7|1055.1|18
1649441350000|2022-04-08 18:09:10|1056.3|1055.7|1056.8|1056.2|1057.2|1056.2|1056|1055.4|3
1649441360000|2022-04-08 18:09:20|1057|1056.4|1057.5|1056.9|1057.6|1057|1057|1056.4|292
1649441370000|2022-04-08 18:09:30|1057.4|1056.8|1057.1|1056.5|1057.4|1056.8|1057|1056.4|2
1649441380000|2022-04-08 18:09:40|1057.2|1056.6|1057.6|1057|1057.8|1057.2|1057.2|1056.6|14
1649441390000|2022-04-08 18:09:50|1057.8|1056.8|1058|1057.4|1058.2|1057.4|1057.8|1056.8|2
1649441400000|2022-04-08 18:10:00|1058.1|1057.5|1057.4|1056.8|1058.2|1057.5|1057.4|1056.7|23
1649441410000|2022-04-08 18:10:10|1056.9|1056.4|1057|1056.4|1057|1056.4|1056.6|1056|17
1649441420000|2022-04-08 18:10:20|1057.1|1056.5|1056.9|1056.3|1057.5|1056.8|1056.9|1056.3|11
1649441430000|2022-04-08 18:10:30|1057.2|1056.2|1057.3|1056.7|1057.4|1056.7|1057.2|1056.2|19
1649441440000|2022-04-08 18:10:40|1057.2|1056.6|1057.1|1056.5|1057.2|1056.6|1056.9|1056.3|12
1649441450000|2022-04-08 18:10:50|1057.3|1056.7|1057.2|1056.2|1057.4|1056.8|1057|1056.2|12
1649441460000|2022-04-08 18:11:00|1057|1056.4|1057.9|1057.3|1057.9|1057.3|1057|1056.4|22
1649441470000|2022-04-08 18:11:10|1057.3|1056.7|1057.3|1056.7|1057.6|1056.7|1057.3|1056.6|63
1649441480000|2022-04-08 18:11:20|1057.5|1056.9|1057.7|1057.1|1057.8|1057.2|1057.5|1056.9|13
1649441490000|2022-04-08 18:11:30|1057.8|1057.2|1058.1|1057.5|1058.2|1057.5|1057.8|1057.2|12
1649441500000|2022-04-08 18:11:40|1057.8|1057.2|1057.7|1057.1|1058|1057.4|1057.7|1057.1|368
1649441510000|2022-04-08 18:11:50|1057.8|1057.2|1057.8|1057.2|1057.9|1057.3|1057.5|1056.9|29
1649441520000|2022-04-08 18:12:00|1057.9|1057.3|1057.7|1057.1|1057.9|1057.3|1057.7|1057.1|25
1649441530000|2022-04-08 18:12:10|1057.6|1057|1057.3|1056.7|1057.7|1057.1|1057.2|1056.6|11
1649441540000|2022-04-08 18:12:20|1057.2|1056.6|1057.7|1057.1|1057.7|1057.1|1057.2|1056.6|4
1649441550000|2022-04-08 18:12:30|1057.6|1057|1057.2|1056.6|1057.8|1057.2|1057.2|1056.4|41
1649441560000|2022-04-08 18:12:40|1056.9|1056.3|1057.4|1056.8|1057.5|1056.8|1056.9|1056.3|110
1649441570000|2022-04-08 18:12:50|1057.5|1056.9|1057.7|1056.7|1057.7|1056.9|1057.4|1056.7|10
1649441580000|2022-04-08 18:13:00|1057.4|1056.8|1057.2|1056.6|1057.4|1056.8|1056.4|1055.8|48
1649441590000|2022-04-08 18:13:10|1057.3|1056.7|1057.2|1056.6|1057.8|1057.1|1057.2|1056.6|94
1649441600000|2022-04-08 18:13:20|1055.5|1054.5|1056.7|1056.1|1056.8|1056.2|1055.2|1054.5|186
1649441610000|2022-04-08 18:13:30|1057.2|1056.6|1054.2|1053.6|1057.2|1056.6|1054.2|1053.6|93
1649441620000|2022-04-08 18:13:40|1054.4|1053.8|1055.3|1054.7|1055.9|1055.3|1054.4|1053.8|120
1649441630000|2022-04-08 18:13:50|1055.4|1054.8|1054|1053.4|1055.6|1054.8|1054|1053.4|91
1649441640000|2022-04-08 18:14:00|1053.3|1052.7|1055.1|1054.5|1056.1|1055.4|1053.3|1052.7|281
1649441650000|2022-04-08 18:14:10|1055.4|1054.8|1056.6|1056|1056.6|1056|1055.4|1054.6|267
1649441660000|2022-04-08 18:14:20|1056.7|1056.1|1056.5|1055.9|1057|1056.4|1056|1055.3|445
1649441670000|2022-04-08 18:14:30|1056.8|1056.2|1057.2|1056.6|1057.4|1056.8|1055.6|1055|275
1649441680000|2022-04-08 18:14:40|1057.3|1056.7|1057.2|1056.6|1057.9|1057.2|1057.2|1056.5|246
1649441690000|2022-04-08 18:14:50|1057.3|1056.7|1058|1057|1058|1057.4|1057.2|1056.6|214
1649441700000|2022-04-08 18:15:00|1057.5|1057.4|1057|1056.4|1057.9|1057.4|1057|1056.4|100
1649441710000|2022-04-08 18:15:10|1056.9|1056.3|1056.5|1055.5|1056.9|1056.3|1055.7|1055.1|47
1649441720000|2022-04-08 18:15:20|1056|1055|1055.3|1054.3|1056.4|1055.4|1055|1054.3|21
1649441730000|2022-04-08 18:15:30|1055|1054.4|1056.1|1055.1|1056.1|1055.4|1054.9|1054.2|12
1649441740000|2022-04-08 18:15:40|1056|1055|1056|1055|1056.4|1055.8|1055.1|1054.5|46
1649441750000|2022-04-08 18:15:50|1055.9|1055.3|1056.8|1055.8|1057.2|1055.9|1055.8|1055.1|34
1649441760000|2022-04-08 18:16:00|1056.1|1055.5|1056.1|1055.1|1056.7|1055.5|1056|1054.9|17
1649441770000|2022-04-08 18:16:10|1056|1055|1055.4|1054.4|1056.1|1055.1|1055|1054.2|30
1649441780000|2022-04-08 18:16:20|1054.1|1053.5|1055.3|1054.7|1055.7|1054.9|1054.1|1053.4|31
1649441790000|2022-04-08 18:16:30|1055.4|1054.8|1056.6|1056|1056.6|1056|1055.4|1053.9|32
1649441800000|2022-04-08 18:16:40|1056.5|1055.9|1055.6|1054.6|1056.7|1056.1|1055.5|1054.4|21
1649441810000|2022-04-08 18:16:50|1056.2|1054.7|1054.5|1053.9|1056.7|1056|1053.4|1052.4|32
1649441820000|2022-04-08 18:17:00|1054.3|1053.7|1054.6|1053.6|1056.1|1055.4|1054.3|1053.4|246
1649441830000|2022-04-08 18:17:10|1056.5|1055|1056.9|1055.4|1057.2|1056.2|1056.3|1055|20
1649441840000|2022-04-08 18:17:20|1056.6|1055.6|1056.7|1055.2|1057.1|1055.7|1055.1|1053.6|20
1649441850000|2022-04-08 18:17:30|1055.8|1054.3|1056|1054.5|1056.9|1055.4|1055.7|1054.2|7
1649441860000|2022-04-08 18:17:40|1055.5|1054.9|1056.1|1055.1|1056.2|1055.5|1055.5|1054.3|25
1649441870000|2022-04-08 18:17:50|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|13
1649441880000|2022-04-08 18:18:00|1056.9|1056.3|1057|1056|1057|1056.3|1056.2|1055.5|28
1649441890000|2022-04-08 18:18:10|1056.8|1056.2|1056.8|1056.2|1056.9|1056.3|1056.2|1055.4|39
1649441900000|2022-04-08 18:18:20|1055.9|1054.9|1056.4|1055.4|1056.7|1055.7|1055.9|1054.7|12
1649441910000|2022-04-08 18:18:30|1056.6|1056|1056.6|1055.6|1057.1|1056.1|1056.6|1055.6|29
1649441920000|2022-04-08 18:18:40|1056.5|1055.9|1056|1055.4|1056.5|1055.9|1056|1055.4|7
1649441930000|2022-04-08 18:18:50|1056.1|1055.1|1056.1|1055.1|1056.1|1055.1|1056|1055|2
1649441940000|2022-04-08 18:19:00|1056|1055|1055.5|1054|1056|1055.1|1054.8|1053.3|9
1649441950000|2022-04-08 18:19:10|1055.3|1054.7|1056|1055.4|1056.1|1055.4|1055.3|1054.7|9
1649441960000|2022-04-08 18:19:20|1055.9|1055.3|1056|1054.5|1056.2|1055.4|1055.9|1054.4|5
1649441970000|2022-04-08 18:19:30|1057.1|1055.6|1056.7|1055.2|1057.1|1055.8|1056.1|1054.7|9
1649441980000|2022-04-08 18:19:40|1055.9|1054.9|1055.7|1054.7|1056.5|1055.2|1055.7|1054.7|19
1649441990000|2022-04-08 18:19:50|1055.9|1054.4|1055.5|1054|1055.9|1054.6|1055.5|1054|44
